From 3221eb7d4423310b4503f1bc50308f495fd84a86 Mon Sep 17 00:00:00 2001 From: Vittus Mikiassen Date: Wed, 24 Jun 2026 13:30:06 +0200 Subject: [PATCH] Add files via upload --- .../xauusd-m5-bid-2023-01-01-2026-06-01.csv | 241654 +++++++++++++++ 1 file changed, 241654 insertions(+) create mode 100644 download/xauusd-m5-bid-2023-01-01-2026-06-01.csv diff --git a/download/xauusd-m5-bid-2023-01-01-2026-06-01.csv b/download/xauusd-m5-bid-2023-01-01-2026-06-01.csv new file mode 100644 index 0000000..e672967 --- /dev/null +++ b/download/xauusd-m5-bid-2023-01-01-2026-06-01.csv @@ -0,0 +1,241654 @@ +timestamp,open,high,low,close,volume +1672700400000,1826.837,1827.357,1826.137,1826.737,0.0363 +1672700700000,1827.187,1829.958,1827.187,1829.298,0.2073 +1672701000000,1829.437,1829.617,1825.967,1826.217,0.3338 +1672701300000,1826.197,1826.207,1823.287,1824.258,0.481 +1672701600000,1824.258,1826.075,1824.257,1826.065,0.0936 +1672701900000,1826.078,1828.997,1826.078,1827.847,0.1034 +1672702200000,1827.807,1828.107,1827.208,1827.555,0.1301 +1672702500000,1827.565,1827.727,1826.965,1827.595,0.0606 +1672702800000,1827.615,1828.347,1827.535,1827.735,0.0745 +1672703100000,1827.715,1828.415,1827.618,1828.045,0.0649 +1672703400000,1828.008,1828.435,1827.668,1828.165,0.0303 +1672703700000,1828.128,1829.305,1828.035,1829.295,0.0348 +1672704000000,1829.285,1829.635,1828.705,1829.365,0.0422 +1672704300000,1829.395,1829.995,1829.335,1829.815,0.0345 +1672704600000,1829.825,1831.995,1829.755,1831.545,0.076 +1672704900000,1831.545,1832.105,1830.145,1830.395,0.0826 +1672705200000,1830.395,1831.115,1830.275,1830.675,0.0472 +1672705500000,1830.665,1831.325,1830.465,1831.208,0.0396 +1672705800000,1831.218,1831.908,1831.118,1831.128,0.0859 +1672706100000,1831.128,1831.828,1831.128,1831.308,0.1262 +1672706400000,1831.265,1831.608,1831.108,1831.208,0.077 +1672706700000,1831.175,1831.448,1830.945,1831.108,0.0917 +1672707000000,1831.108,1831.308,1830.098,1830.188,0.1249 +1672707300000,1830.208,1830.745,1830.085,1830.555,0.0863 +1672707600000,1830.565,1832.305,1829.858,1830.785,0.1538 +1672707900000,1830.775,1830.775,1828.175,1828.845,0.1188 +1672708200000,1828.835,1829.595,1827.437,1829.465,0.1316 +1672708500000,1829.485,1830.745,1829.075,1829.548,0.1558 +1672708800000,1829.515,1829.655,1827.905,1828.245,0.2767 +1672709100000,1828.255,1828.365,1826.685,1828.105,0.1057 +1672709400000,1828.115,1830.475,1827.505,1829.085,0.1955 +1672709700000,1829.055,1829.295,1828.055,1828.255,0.1108 +1672710000000,1828.235,1828.235,1826.815,1827.695,0.0808 +1672710300000,1827.705,1827.765,1826.945,1827.395,0.0484 +1672710600000,1827.375,1829.725,1827.365,1829.675,0.0841 +1672710900000,1829.695,1829.835,1827.548,1828.425,0.1232 +1672711200000,1828.445,1830.105,1828.365,1830.055,0.0822 +1672711500000,1830.075,1830.925,1829.325,1830.165,0.0811 +1672711800000,1830.185,1830.265,1829.475,1829.525,0.0601 +1672712100000,1829.498,1829.525,1828.215,1828.565,0.0857 +1672712400000,1828.585,1829.395,1828.585,1829.165,0.0411 +1672712700000,1829.185,1830.665,1829.165,1830.435,0.0699 +1672713000000,1830.435,1832.315,1830.395,1832.115,0.0936 +1672713300000,1832.095,1833.608,1832.075,1833.475,0.0614 +1672713600000,1833.495,1838.385,1833.495,1838.088,0.1065 +1672713900000,1838.095,1838.765,1837.117,1838.305,0.2136 +1672714200000,1838.285,1839.865,1837.738,1837.898,0.3162 +1672714500000,1837.848,1838.915,1837.667,1838.245,0.1512 +1672714800000,1838.225,1840.145,1838.225,1839.505,0.0928 +1672715100000,1839.495,1840.935,1839.445,1840.755,0.1144 +1672715400000,1840.765,1841.275,1840.285,1840.875,0.0727 +1672715700000,1840.895,1841.565,1839.838,1841.145,0.0849 +1672716000000,1841.155,1842.765,1840.865,1842.425,0.0768 +1672716300000,1842.405,1843.055,1841.395,1841.475,0.0706 +1672716600000,1841.475,1841.695,1840.695,1841.075,0.0609 +1672716900000,1841.055,1841.305,1840.385,1841.235,0.0997 +1672717200000,1841.255,1841.325,1840.625,1840.915,0.0499 +1672717500000,1840.935,1841.305,1840.445,1840.775,0.075 +1672717800000,1840.785,1841.175,1840.375,1840.955,0.0515 +1672718100000,1840.975,1842.055,1840.945,1841.115,0.1224 +1672718400000,1841.135,1841.365,1840.855,1841.055,0.068 +1672718700000,1841.075,1841.075,1840.735,1840.835,0.0169 +1672719000000,1840.888,1841.965,1840.835,1841.745,0.0404 +1672719300000,1841.758,1841.775,1841.035,1841.058,0.074 +1672719600000,1841.058,1841.455,1840.678,1840.908,0.0828 +1672719900000,1840.908,1841.165,1840.377,1841.025,0.0344 +1672720200000,1841.015,1841.625,1840.885,1841.525,0.0411 +1672720500000,1841.525,1841.995,1841.365,1841.905,0.037 +1672720800000,1841.875,1841.985,1841.325,1841.735,0.0625 +1672721100000,1841.745,1841.965,1841.285,1841.755,0.0683 +1672721400000,1841.755,1842.025,1841.025,1841.025,0.0337 +1672721700000,1841.045,1841.235,1840.127,1840.188,0.0454 +1672722000000,1840.268,1840.568,1839.768,1840.448,0.1766 +1672722300000,1840.448,1840.955,1840.355,1840.375,0.0727 +1672722600000,1840.375,1840.885,1839.955,1839.955,0.029 +1672722900000,1839.965,1840.615,1839.225,1839.225,0.0973 +1672723200000,1839.235,1840.005,1839.205,1839.455,0.0542 +1672723500000,1839.445,1839.495,1837.808,1838.075,0.0632 +1672723800000,1838.115,1839.905,1838.045,1838.655,0.0685 +1672724100000,1838.668,1839.315,1838.248,1838.885,0.0632 +1672724400000,1838.918,1840.035,1838.918,1839.955,0.0518 +1672724700000,1839.975,1840.655,1839.595,1840.415,0.061 +1672725000000,1840.395,1840.665,1840.265,1840.305,0.0565 +1672725300000,1840.285,1840.865,1840.055,1840.305,0.0479 +1672725600000,1840.295,1841.365,1840.285,1841.185,0.0806 +1672725900000,1841.155,1841.955,1840.475,1841.625,0.0809 +1672726200000,1841.625,1842.325,1841.415,1842.215,0.1172 +1672726500000,1842.245,1844.067,1842.205,1843.395,0.1545 +1672726800000,1843.425,1843.635,1842.495,1842.585,0.0616 +1672727100000,1842.565,1842.705,1841.655,1841.708,0.0654 +1672727400000,1841.708,1841.748,1839.995,1840.315,0.1084 +1672727700000,1840.315,1840.995,1839.905,1840.635,0.0704 +1672728000000,1840.655,1841.055,1840.035,1840.915,0.0483 +1672728300000,1840.885,1841.248,1840.245,1840.535,0.0615 +1672728600000,1840.555,1841.485,1840.555,1841.455,0.0634 +1672728900000,1841.435,1842.225,1841.435,1841.815,0.1694 +1672729200000,1841.808,1842.255,1840.965,1841.598,0.3099 +1672729500000,1841.598,1842.175,1841.135,1841.255,0.1209 +1672729800000,1841.225,1842.625,1840.995,1842.275,0.0878 +1672730100000,1842.295,1844.008,1842.285,1843.908,0.1434 +1672730400000,1843.885,1846.105,1843.327,1845.898,0.2566 +1672730700000,1845.898,1847.555,1845.798,1847.077,0.4675 +1672731000000,1847.087,1849.315,1846.857,1849.275,0.2756 +1672731300000,1849.255,1849.328,1848.105,1848.755,0.1386 +1672731600000,1848.765,1849.865,1848.448,1848.708,0.161 +1672731900000,1848.708,1849.058,1846.748,1847.148,0.6049 +1672732200000,1847.148,1847.148,1844.605,1846.515,0.1777 +1672732500000,1846.495,1847.435,1845.148,1847.435,0.1211 +1672732800000,1847.445,1847.855,1844.425,1844.445,0.2231 +1672733100000,1844.428,1845.205,1842.218,1843.005,0.2866 +1672733400000,1843.015,1844.375,1842.965,1843.795,0.1609 +1672733700000,1843.815,1844.265,1841.295,1842.165,0.1975 +1672734000000,1842.195,1842.738,1839.155,1839.585,0.2491 +1672734300000,1839.575,1840.898,1838.715,1840.455,0.1796 +1672734600000,1840.475,1840.555,1836.915,1837.325,0.2006 +1672734900000,1837.315,1837.927,1836.615,1836.807,0.5797 +1672735200000,1836.797,1837.765,1836.345,1836.465,0.3008 +1672735500000,1836.445,1837.065,1835.785,1836.305,0.135 +1672735800000,1836.315,1837.205,1834.905,1835.225,0.1392 +1672736100000,1835.235,1836.625,1834.435,1836.025,0.1459 +1672736400000,1836.035,1836.525,1834.877,1835.285,0.206 +1672736700000,1835.295,1837.295,1834.725,1837.295,0.1675 +1672737000000,1837.315,1838.155,1836.785,1837.675,0.1487 +1672737300000,1837.695,1839.375,1837.555,1839.335,0.1659 +1672737600000,1839.335,1839.725,1838.635,1839.705,0.1147 +1672737900000,1839.695,1841.375,1839.455,1841.325,0.1053 +1672738200000,1841.325,1841.855,1839.797,1840.785,0.2686 +1672738500000,1840.785,1840.965,1837.678,1837.708,0.2267 +1672738800000,1837.708,1841.058,1837.458,1840.668,0.4705 +1672739100000,1840.678,1841.118,1838.895,1839.645,0.2409 +1672739400000,1839.635,1839.645,1838.705,1838.745,0.0874 +1672739700000,1838.735,1839.565,1838.005,1838.755,0.0915 +1672740000000,1838.705,1838.905,1838.008,1838.305,0.0872 +1672740300000,1838.325,1839.295,1838.195,1838.805,0.0774 +1672740600000,1838.835,1839.165,1838.355,1838.995,0.0808 +1672740900000,1838.985,1839.125,1838.035,1838.085,0.1051 +1672741200000,1838.095,1838.498,1837.425,1837.605,0.1712 +1672741500000,1837.635,1838.585,1837.555,1837.925,0.0872 +1672741800000,1837.895,1838.185,1834.375,1836.255,0.177 +1672742100000,1836.245,1837.415,1835.658,1836.495,0.0905 +1672742400000,1836.495,1836.625,1835.885,1836.175,0.0693 +1672742700000,1836.195,1836.455,1834.915,1834.945,0.0575 +1672743000000,1834.925,1835.795,1834.695,1835.045,0.058 +1672743300000,1835.075,1835.135,1833.608,1834.365,0.0775 +1672743600000,1834.375,1834.405,1833.265,1833.685,0.0864 +1672743900000,1833.705,1834.775,1833.515,1834.315,0.0754 +1672744200000,1834.345,1834.375,1832.495,1832.595,0.0819 +1672744500000,1832.615,1833.825,1831.545,1833.585,0.1128 +1672744800000,1833.565,1833.645,1832.015,1832.805,0.1411 +1672745100000,1832.795,1834.305,1832.755,1833.058,0.1282 +1672745400000,1833.048,1833.405,1831.745,1831.765,0.1253 +1672745700000,1831.785,1832.945,1831.618,1832.775,0.0706 +1672746000000,1832.755,1832.895,1830.755,1831.135,0.0904 +1672746300000,1831.145,1832.315,1830.825,1831.685,0.1014 +1672746600000,1831.685,1833.095,1831.625,1832.585,0.084 +1672746900000,1832.605,1833.165,1831.845,1833.088,0.0841 +1672747200000,1833.088,1833.895,1832.328,1832.495,0.2027 +1672747500000,1832.505,1832.995,1831.678,1832.455,0.089 +1672747800000,1832.445,1833.505,1832.025,1833.505,0.1059 +1672748100000,1833.495,1834.295,1833.195,1833.885,0.1122 +1672748400000,1833.875,1834.675,1833.635,1834.115,0.1159 +1672748700000,1834.155,1835.485,1834.035,1835.285,0.0732 +1672749000000,1835.305,1835.445,1833.778,1834.068,0.1973 +1672749300000,1834.068,1835.818,1833.888,1835.818,0.2727 +1672749600000,1835.818,1836.185,1835.258,1835.377,0.2247 +1672749900000,1835.448,1835.648,1834.198,1834.478,0.1885 +1672750200000,1834.478,1835.775,1834.138,1834.205,0.116 +1672750500000,1834.225,1834.618,1833.598,1834.468,0.268 +1672750800000,1834.668,1836.845,1834.018,1836.675,0.3432 +1672751100000,1836.705,1837.095,1834.918,1836.745,0.18 +1672751400000,1836.765,1837.898,1836.618,1837.015,0.2513 +1672751700000,1837.028,1839.195,1836.878,1839.115,0.2938 +1672752000000,1839.105,1840.375,1838.555,1838.615,0.2166 +1672752300000,1838.595,1839.875,1838.315,1838.785,0.1773 +1672752600000,1838.838,1839.535,1837.735,1838.765,0.193 +1672752900000,1838.745,1838.745,1836.898,1838.335,0.3401 +1672753200000,1838.365,1840.305,1838.035,1839.738,0.1497 +1672753500000,1839.755,1839.885,1838.498,1838.995,0.2234 +1672753800000,1838.975,1840.965,1838.645,1839.515,0.1533 +1672754100000,1839.525,1840.135,1838.385,1838.795,0.1168 +1672754400000,1838.825,1839.025,1836.875,1836.915,0.1374 +1672754700000,1836.915,1838.085,1836.615,1838.025,0.1118 +1672755000000,1837.985,1838.905,1837.395,1838.775,0.106 +1672755300000,1838.755,1840.305,1838.695,1839.145,0.1303 +1672755600000,1839.165,1840.115,1838.855,1839.865,0.1702 +1672755900000,1839.845,1841.195,1839.685,1841.055,0.1281 +1672756200000,1841.058,1845.848,1839.375,1844.555,0.3658 +1672756500000,1844.518,1847.235,1843.658,1846.755,0.5472 +1672756800000,1846.868,1849.025,1846.838,1847.578,0.6002 +1672757100000,1847.538,1848.818,1846.748,1848.368,0.9037 +1672757400000,1848.368,1849.735,1846.405,1847.205,0.4466 +1672757700000,1847.168,1847.815,1844.707,1844.707,0.4175 +1672758000000,1844.728,1845.288,1841.455,1843.285,0.4447 +1672758300000,1843.265,1843.315,1841.155,1842.238,0.3593 +1672758600000,1842.258,1842.258,1837.735,1838.965,0.4443 +1672758900000,1838.935,1839.995,1837.485,1838.345,0.2059 +1672759200000,1838.365,1838.365,1835.985,1838.075,0.2171 +1672759500000,1838.065,1838.065,1832.448,1833.555,0.2645 +1672759800000,1833.545,1833.545,1829.835,1830.397,0.2687 +1672760100000,1830.397,1830.748,1827.525,1829.325,0.3618 +1672760400000,1829.315,1830.435,1828.077,1828.685,0.2227 +1672760700000,1828.725,1833.965,1828.135,1833.575,0.2179 +1672761000000,1833.575,1833.675,1830.875,1831.455,0.1998 +1672761300000,1831.465,1833.595,1831.345,1833.145,0.1796 +1672761600000,1833.135,1834.125,1832.325,1833.335,0.134 +1672761900000,1833.355,1833.855,1830.895,1831.055,0.1888 +1672762200000,1831.035,1831.095,1828.745,1829.585,0.1901 +1672762500000,1829.565,1830.595,1828.155,1830.225,0.1662 +1672762800000,1830.205,1830.475,1829.105,1829.475,0.1375 +1672763100000,1829.468,1830.055,1828.495,1829.885,0.1846 +1672763400000,1829.905,1830.535,1828.625,1830.005,0.1809 +1672763700000,1829.995,1830.855,1829.035,1830.285,0.1355 +1672764000000,1830.295,1831.515,1829.838,1831.155,0.1145 +1672764300000,1831.125,1831.135,1828.745,1829.085,0.138 +1672764600000,1829.055,1832.115,1828.445,1832.105,0.139 +1672764900000,1832.095,1834.178,1831.585,1834.165,0.1823 +1672765200000,1834.155,1835.595,1833.898,1835.545,0.2782 +1672765500000,1835.555,1836.065,1835.228,1835.555,0.1643 +1672765800000,1835.488,1835.998,1834.778,1835.835,0.275 +1672766100000,1835.827,1836.807,1835.498,1836.295,0.3704 +1672766400000,1836.305,1837.065,1835.425,1835.435,0.1412 +1672766700000,1835.445,1837.755,1835.215,1837.275,0.1837 +1672767000000,1837.245,1838.275,1836.715,1837.455,0.1274 +1672767300000,1837.508,1837.897,1837.125,1837.467,0.1854 +1672767600000,1837.567,1838.685,1837.067,1838.485,0.3842 +1672767900000,1838.505,1838.505,1836.825,1838.257,0.2596 +1672768200000,1838.225,1838.815,1837.235,1837.405,0.2141 +1672768500000,1837.375,1839.145,1836.657,1839.145,0.2425 +1672768800000,1839.135,1839.215,1838.148,1838.358,0.3653 +1672769100000,1838.317,1838.317,1837.267,1837.447,0.4439 +1672769400000,1837.447,1839.398,1837.447,1838.658,0.5148 +1672769700000,1838.658,1838.677,1837.457,1837.867,0.4339 +1672770000000,1837.857,1838.317,1837.257,1838.317,0.3557 +1672770300000,1838.317,1840.085,1838.037,1839.985,0.266 +1672770600000,1839.985,1840.085,1837.915,1838.348,0.1072 +1672770900000,1838.365,1839.555,1838.248,1838.745,0.0669 +1672771200000,1838.735,1839.215,1838.648,1838.845,0.0556 +1672771500000,1838.875,1839.148,1838.395,1838.885,0.0817 +1672771800000,1838.905,1839.258,1838.615,1839.058,0.0984 +1672772100000,1839.048,1839.848,1838.705,1838.735,0.1325 +1672772400000,1838.745,1839.148,1838.295,1838.548,0.1131 +1672772700000,1838.558,1838.768,1838.315,1838.385,0.0715 +1672773000000,1838.385,1838.595,1837.825,1838.095,0.0596 +1672773300000,1838.075,1838.315,1837.885,1838.025,0.0449 +1672773600000,1838.045,1838.105,1837.185,1837.185,0.0507 +1672773900000,1837.175,1837.225,1836.445,1837.015,0.0674 +1672774200000,1837.025,1837.135,1836.515,1836.885,0.0634 +1672774500000,1836.905,1836.965,1836.485,1836.755,0.0629 +1672774800000,1836.725,1837.575,1836.625,1837.565,0.0498 +1672775100000,1837.585,1838.355,1837.135,1838.355,0.0794 +1672775400000,1838.355,1838.948,1838.255,1838.785,0.056 +1672775700000,1838.765,1839.105,1838.465,1838.955,0.0848 +1672776000000,1838.945,1839.348,1838.725,1838.948,0.0554 +1672776300000,1838.915,1838.948,1838.085,1838.248,0.0608 +1672776600000,1838.248,1839.448,1838.048,1838.858,0.1043 +1672776900000,1838.888,1839.348,1838.485,1838.648,0.0886 +1672777200000,1838.555,1838.648,1837.548,1837.548,0.118 +1672777500000,1837.548,1838.488,1837.348,1838.248,0.0598 +1672777800000,1838.248,1838.648,1837.848,1837.848,0.0777 +1672778100000,1837.848,1837.948,1837.018,1837.148,0.0702 +1672778400000,1837.115,1837.348,1836.568,1836.835,0.0725 +1672778700000,1836.855,1837.525,1836.595,1837.515,0.0441 +1672779000000,1837.485,1838.025,1837.175,1838.025,0.0573 +1672779300000,1838.045,1838.335,1837.385,1838.095,0.0748 +1672779600000,1837.915,1838.185,1837.725,1837.805,0.024 +1672779900000,1837.848,1838.635,1837.848,1838.088,0.0397 +1672780200000,1838.088,1838.378,1838.078,1838.378,0.0285 +1672780500000,1838.378,1839.075,1838.378,1838.798,0.053 +1672780800000,1838.798,1839.088,1838.655,1839.065,0.0569 +1672781100000,1839.085,1839.248,1838.775,1839.248,0.0391 +1672781400000,1839.248,1839.248,1838.777,1838.948,0.0503 +1672781700000,1838.948,1839.117,1838.787,1839.058,0.0488 +1672782000000,1839.068,1839.478,1838.748,1839.458,0.0725 +1672782300000,1839.378,1839.658,1839.158,1839.408,0.0984 +1672782600000,1839.378,1839.448,1839.158,1839.317,0.0654 +1672782900000,1839.317,1839.648,1839.048,1839.048,0.0498 +1672786800000,1838.797,1838.997,1838.228,1838.338,0.0541 +1672787100000,1838.338,1838.437,1837.968,1838.027,0.0371 +1672787400000,1838.027,1838.427,1837.808,1838.408,0.079 +1672787700000,1838.408,1839.008,1837.868,1837.868,0.1175 +1672788000000,1837.938,1837.998,1837.158,1837.525,0.1663 +1672788300000,1837.525,1838.045,1837.265,1837.935,0.0458 +1672788600000,1837.885,1837.945,1837.345,1837.375,0.0343 +1672788900000,1837.395,1837.475,1836.648,1836.728,0.0671 +1672789200000,1836.678,1836.928,1836.518,1836.608,0.0487 +1672789500000,1836.535,1836.848,1836.318,1836.548,0.0443 +1672789800000,1836.555,1837.048,1836.465,1836.748,0.0219 +1672790100000,1836.748,1836.748,1836.348,1836.348,0.0171 +1672790400000,1836.348,1837.645,1836.048,1836.895,0.0761 +1672790700000,1836.898,1838.025,1836.785,1837.358,0.09 +1672791000000,1837.358,1837.678,1837.328,1837.375,0.0529 +1672791300000,1837.368,1838.475,1837.368,1838.355,0.0488 +1672791600000,1838.355,1838.915,1838.295,1838.605,0.0298 +1672791900000,1838.625,1838.708,1837.458,1837.628,0.0528 +1672792200000,1837.638,1838.165,1837.495,1837.815,0.0303 +1672792500000,1837.825,1838.455,1837.445,1837.595,0.0358 +1672792800000,1837.555,1838.085,1837.555,1838.085,0.0202 +1672793100000,1838.075,1838.845,1837.875,1838.485,0.0326 +1672793400000,1838.495,1839.165,1838.305,1838.818,0.0396 +1672793700000,1838.715,1838.995,1838.495,1838.625,0.0663 +1672794000000,1838.625,1839.415,1838.305,1839.305,0.0867 +1672794300000,1839.285,1839.795,1838.728,1838.728,0.071 +1672794600000,1838.798,1839.087,1838.155,1838.555,0.1197 +1672794900000,1838.565,1840.065,1838.565,1840.015,0.0619 +1672795200000,1840.045,1840.348,1839.178,1840.048,0.1973 +1672795500000,1840.048,1840.248,1839.395,1839.795,0.1588 +1672795800000,1839.787,1841.065,1839.155,1840.975,0.0718 +1672796100000,1840.955,1841.965,1840.755,1841.705,0.0901 +1672796400000,1841.735,1842.685,1841.735,1842.115,0.0696 +1672796700000,1842.095,1842.565,1841.175,1842.535,0.0888 +1672797000000,1842.555,1843.688,1842.445,1843.525,0.116 +1672797300000,1843.525,1844.395,1843.457,1844.248,0.2461 +1672797600000,1844.248,1845.655,1844.128,1844.525,0.1971 +1672797900000,1844.515,1845.025,1844.408,1844.588,0.1068 +1672798200000,1844.575,1844.695,1843.918,1844.648,0.192 +1672798500000,1844.648,1845.038,1844.208,1844.268,0.1556 +1672798800000,1844.308,1844.618,1843.287,1843.758,0.1897 +1672799100000,1843.758,1844.348,1843.328,1844.275,0.1114 +1672799400000,1844.255,1844.915,1843.895,1844.605,0.0925 +1672799700000,1844.585,1845.155,1844.515,1844.925,0.0638 +1672800000000,1844.915,1845.265,1844.485,1844.855,0.0387 +1672800300000,1844.865,1845.485,1844.665,1845.375,0.041 +1672800600000,1845.355,1845.675,1844.865,1844.935,0.0796 +1672800900000,1844.925,1845.978,1844.925,1845.685,0.0686 +1672801200000,1845.675,1846.515,1845.515,1846.365,0.0491 +1672801500000,1846.355,1847.055,1846.165,1846.335,0.0469 +1672801800000,1846.315,1846.325,1845.048,1845.738,0.1595 +1672802100000,1845.738,1846.208,1845.738,1846.108,0.1075 +1672802400000,1846.108,1846.158,1845.748,1845.785,0.0844 +1672802700000,1845.848,1846.275,1845.275,1845.558,0.1284 +1672803000000,1845.558,1845.765,1845.345,1845.475,0.0346 +1672803300000,1845.505,1845.858,1845.235,1845.395,0.0401 +1672803600000,1845.405,1845.635,1845.025,1845.635,0.0294 +1672803900000,1845.645,1845.675,1845.135,1845.335,0.0401 +1672804200000,1845.315,1845.527,1845.225,1845.245,0.0518 +1672804500000,1845.245,1845.467,1845.077,1845.407,0.0654 +1672804800000,1845.415,1845.875,1845.308,1845.825,0.0287 +1672805100000,1845.835,1846.395,1845.805,1845.975,0.0207 +1672805400000,1846.005,1846.005,1845.385,1845.635,0.0213 +1672805700000,1845.645,1846.558,1845.645,1846.105,0.085 +1672806000000,1846.088,1846.088,1845.665,1846.075,0.0313 +1672806300000,1846.105,1846.355,1845.485,1845.675,0.0633 +1672806600000,1845.707,1845.958,1845.575,1845.748,0.0723 +1672806900000,1845.748,1845.958,1845.458,1845.765,0.0482 +1672807200000,1845.808,1846.208,1845.665,1846.208,0.0806 +1672807500000,1846.208,1846.308,1845.708,1845.808,0.0784 +1672807800000,1845.808,1845.908,1845.545,1845.798,0.0568 +1672808100000,1845.798,1846.665,1845.708,1846.457,0.1863 +1672808400000,1846.448,1846.965,1845.708,1845.755,0.1541 +1672808700000,1845.748,1846.745,1845.748,1846.665,0.1686 +1672809000000,1846.635,1846.665,1845.475,1845.905,0.0571 +1672809300000,1845.915,1846.275,1845.555,1845.555,0.036 +1672809600000,1845.575,1845.935,1845.025,1845.025,0.0482 +1672809900000,1845.005,1845.065,1844.705,1844.775,0.0355 +1672810200000,1844.785,1845.375,1844.605,1844.855,0.0772 +1672810500000,1844.835,1845.355,1844.635,1845.355,0.0594 +1672810800000,1845.305,1845.405,1844.725,1845.405,0.0493 +1672811100000,1845.415,1846.625,1845.075,1846.555,0.0632 +1672811400000,1846.545,1846.825,1846.135,1846.495,0.0461 +1672811700000,1846.458,1846.708,1846.058,1846.178,0.2214 +1672812000000,1846.178,1846.665,1845.658,1846.285,0.1092 +1672812300000,1846.285,1847.305,1845.935,1847.235,0.052 +1672812600000,1847.205,1847.505,1846.778,1847.385,0.1009 +1672812900000,1847.435,1848.888,1847.225,1848.218,0.1303 +1672813200000,1848.158,1848.348,1846.988,1848.135,0.2252 +1672813500000,1848.125,1848.648,1847.945,1848.385,0.0466 +1672813800000,1848.405,1848.435,1847.615,1847.667,0.069 +1672814100000,1847.648,1848.205,1846.798,1846.798,0.0581 +1672814400000,1846.775,1846.777,1845.818,1846.587,0.1689 +1672814700000,1846.587,1847.018,1846.438,1846.475,0.1681 +1672815000000,1846.465,1847.085,1846.217,1846.895,0.1482 +1672815300000,1846.885,1848.135,1846.875,1847.875,0.0725 +1672815600000,1847.815,1848.995,1847.295,1848.635,0.2652 +1672815900000,1848.655,1849.515,1848.635,1849.157,0.2029 +1672816200000,1849.157,1851.955,1849.047,1851.025,0.1462 +1672816500000,1851.045,1851.558,1850.605,1850.705,0.2061 +1672816800000,1850.738,1851.815,1850.565,1850.968,0.1951 +1672817100000,1851.058,1853.195,1851.058,1852.848,0.1889 +1672817400000,1852.848,1856.548,1852.757,1855.055,0.304 +1672817700000,1855.085,1857.785,1854.608,1857.435,0.1476 +1672818000000,1857.455,1858.148,1856.565,1857.658,0.1998 +1672818300000,1857.665,1858.465,1855.215,1856.115,0.2318 +1672818600000,1856.145,1856.385,1854.745,1856.375,0.1858 +1672818900000,1856.345,1858.335,1856.275,1858.175,0.1346 +1672819200000,1858.165,1859.868,1856.865,1859.558,0.2796 +1672819500000,1859.558,1859.958,1858.705,1858.765,0.3065 +1672819800000,1858.758,1859.595,1856.848,1859.385,0.3273 +1672820100000,1859.395,1863.065,1859.395,1861.855,0.2491 +1672820400000,1861.838,1864.445,1861.095,1863.225,0.2498 +1672820700000,1863.205,1863.828,1862.035,1863.728,0.1925 +1672821000000,1863.728,1865.035,1862.038,1862.085,0.2507 +1672821300000,1862.105,1862.528,1860.695,1860.735,0.2925 +1672821600000,1860.728,1861.135,1860.058,1860.655,0.1689 +1672821900000,1860.625,1861.485,1859.795,1859.795,0.1672 +1672822200000,1859.815,1860.965,1859.455,1860.378,0.1231 +1672822500000,1860.378,1861.265,1859.105,1859.778,0.1344 +1672822800000,1859.778,1860.355,1859.265,1859.695,0.2698 +1672823100000,1859.745,1860.115,1858.835,1858.975,0.1226 +1672823400000,1858.955,1860.067,1858.825,1860.015,0.1063 +1672823700000,1860.007,1861.025,1859.845,1860.465,0.0761 +1672824000000,1860.465,1861.435,1860.005,1860.395,0.0956 +1672824300000,1860.375,1861.648,1860.145,1861.538,0.1201 +1672824600000,1861.518,1862.255,1860.918,1861.065,0.1482 +1672824900000,1861.085,1861.685,1860.685,1861.065,0.0938 +1672825200000,1861.045,1861.305,1859.815,1860.785,0.0895 +1672825500000,1860.775,1861.365,1860.485,1860.565,0.0734 +1672825800000,1860.575,1861.475,1860.278,1861.045,0.0641 +1672826100000,1861.065,1862.035,1860.427,1860.515,0.0798 +1672826400000,1860.535,1861.155,1860.305,1860.675,0.0883 +1672826700000,1860.648,1861.385,1860.395,1861.195,0.1271 +1672827000000,1861.195,1861.428,1860.165,1860.455,0.1138 +1672827300000,1860.405,1861.035,1859.975,1860.265,0.0679 +1672827600000,1860.275,1860.675,1858.915,1859.145,0.0855 +1672827900000,1859.155,1859.255,1857.605,1857.925,0.1584 +1672828200000,1857.935,1859.225,1857.555,1859.135,0.1149 +1672828500000,1859.155,1859.155,1857.885,1857.885,0.0526 +1672828800000,1857.855,1858.545,1857.735,1858.218,0.0837 +1672829100000,1858.225,1859.135,1857.995,1859.065,0.0903 +1672829400000,1859.085,1859.185,1857.718,1857.718,0.1033 +1672829700000,1857.718,1858.985,1857.615,1858.765,0.168 +1672830000000,1858.755,1858.945,1857.755,1858.945,0.0573 +1672830300000,1858.945,1859.815,1858.855,1859.735,0.0778 +1672830600000,1859.735,1861.945,1859.365,1861.935,0.1025 +1672830900000,1861.925,1862.785,1861.445,1862.035,0.1 +1672831200000,1862.035,1862.225,1861.215,1861.685,0.0558 +1672831500000,1861.715,1861.905,1860.025,1860.128,0.0865 +1672831800000,1860.128,1860.185,1859.268,1859.508,0.1395 +1672832100000,1859.505,1859.795,1858.808,1858.878,0.0829 +1672832400000,1858.888,1859.495,1858.055,1858.258,0.1193 +1672832700000,1858.257,1858.865,1858.015,1858.455,0.0929 +1672833000000,1858.475,1859.875,1858.475,1859.515,0.0835 +1672833300000,1859.505,1860.608,1859.225,1859.978,0.1529 +1672833600000,1859.985,1860.258,1858.438,1858.468,0.3521 +1672833900000,1858.385,1858.958,1858.088,1858.528,0.1703 +1672834200000,1858.515,1859.358,1858.178,1858.178,0.1901 +1672834500000,1858.178,1859.115,1857.618,1857.908,0.1293 +1672834800000,1857.935,1857.965,1856.045,1856.405,0.1207 +1672835100000,1856.385,1856.468,1854.595,1855.045,0.1222 +1672835400000,1855.065,1855.615,1854.915,1855.485,0.1092 +1672835700000,1855.465,1855.485,1853.015,1853.415,0.296 +1672836000000,1853.408,1854.495,1852.985,1853.645,0.0849 +1672836300000,1853.635,1854.265,1853.345,1853.735,0.1164 +1672836600000,1853.745,1853.875,1853.125,1853.165,0.0849 +1672836900000,1853.155,1853.525,1852.988,1853.515,0.1198 +1672837200000,1853.535,1854.635,1852.695,1853.865,0.1976 +1672837500000,1853.855,1854.465,1853.635,1854.275,0.1228 +1672837800000,1854.285,1854.375,1853.525,1853.567,0.1388 +1672838100000,1853.528,1853.808,1852.905,1853.035,0.1402 +1672838400000,1853.045,1857.125,1852.905,1857.025,0.2243 +1672838700000,1857.045,1859.535,1857.045,1859.085,0.2767 +1672839000000,1859.095,1861.898,1858.735,1859.825,0.3717 +1672839300000,1859.835,1862.298,1858.525,1862.128,0.3329 +1672839600000,1862.128,1862.218,1860.748,1861.665,0.4 +1672839900000,1861.685,1862.125,1860.815,1861.475,0.2616 +1672840200000,1861.465,1862.565,1859.815,1860.555,0.175 +1672840500000,1860.545,1860.815,1858.995,1859.995,0.1943 +1672840800000,1859.915,1860.475,1856.908,1858.788,0.6862 +1672841100000,1858.707,1859.855,1857.718,1859.458,0.3333 +1672841400000,1859.465,1860.455,1858.455,1859.935,0.186 +1672841700000,1859.935,1860.835,1859.455,1860.325,0.1776 +1672842000000,1860.345,1860.498,1858.815,1858.925,0.1813 +1672842300000,1858.915,1859.475,1857.295,1857.875,0.143 +1672842600000,1857.905,1858.715,1855.965,1857.435,0.2569 +1672842900000,1857.455,1859.745,1857.455,1858.655,0.2254 +1672843200000,1858.615,1859.398,1857.495,1858.525,0.2106 +1672843500000,1858.525,1858.615,1856.565,1857.145,0.2091 +1672843800000,1857.145,1858.705,1855.265,1858.155,0.2264 +1672844100000,1858.165,1858.525,1856.577,1856.877,0.2537 +1672844400000,1856.725,1857.895,1852.468,1854.177,0.9416 +1672844700000,1854.248,1855.495,1851.317,1852.865,0.3646 +1672845000000,1852.885,1852.918,1848.898,1850.055,0.4348 +1672845300000,1850.038,1853.025,1848.918,1852.765,0.341 +1672845600000,1852.765,1853.085,1849.735,1851.795,0.3037 +1672845900000,1851.755,1857.067,1851.045,1856.308,0.6016 +1672846200000,1856.247,1856.487,1853.308,1855.425,0.5853 +1672846500000,1855.435,1856.365,1854.498,1856.365,0.2678 +1672846800000,1856.438,1857.588,1855.978,1857.037,0.5049 +1672847100000,1857.018,1858.298,1856.738,1857.198,0.9987 +1672847400000,1857.198,1858.168,1856.478,1857.938,0.7887 +1672847700000,1858.018,1858.238,1856.748,1857.617,0.8048 +1672848000000,1857.638,1857.958,1855.948,1856.797,0.7374 +1672848300000,1856.848,1858.647,1856.847,1858.617,0.7919 +1672848600000,1858.627,1859.748,1858.618,1859.008,0.781 +1672848900000,1859.008,1859.398,1856.988,1857.535,0.6834 +1672849200000,1857.535,1858.365,1857.165,1857.255,0.1419 +1672849500000,1857.275,1857.375,1856.335,1856.505,0.1228 +1672849800000,1856.525,1858.375,1856.475,1858.325,0.1227 +1672850100000,1858.345,1858.905,1857.985,1858.415,0.0902 +1672850400000,1858.415,1859.605,1858.255,1859.435,0.1029 +1672850700000,1859.435,1860.295,1858.385,1858.395,0.1212 +1672851000000,1858.405,1858.505,1857.205,1857.605,0.1062 +1672851300000,1857.635,1858.495,1857.415,1858.485,0.0861 +1672851600000,1858.485,1859.765,1857.915,1859.765,0.0782 +1672851900000,1859.785,1859.945,1859.045,1859.485,0.088 +1672852200000,1859.485,1859.615,1858.025,1858.185,0.1191 +1672852500000,1858.185,1858.195,1857.065,1857.085,0.1746 +1672852800000,1857.055,1857.205,1855.485,1855.745,0.1755 +1672853100000,1855.765,1856.095,1855.195,1855.895,0.1241 +1672853400000,1855.905,1856.825,1854.875,1856.595,0.099 +1672853700000,1856.575,1856.575,1855.048,1855.238,0.164 +1672854000000,1855.238,1855.338,1854.195,1854.465,0.1266 +1672854300000,1854.465,1854.805,1853.435,1853.635,0.1265 +1672854600000,1853.698,1853.745,1850.995,1851.815,0.1412 +1672854900000,1851.795,1851.905,1850.055,1850.405,0.1579 +1672855200000,1850.395,1851.535,1849.755,1851.155,0.1594 +1672855500000,1851.175,1853.045,1851.075,1852.315,0.1273 +1672855800000,1852.365,1852.715,1851.828,1852.295,0.1356 +1672856100000,1852.315,1852.605,1851.458,1852.098,0.1364 +1672856400000,1852.098,1853.198,1852.098,1852.625,0.0703 +1672856700000,1852.605,1853.205,1851.785,1852.765,0.0614 +1672857000000,1852.745,1852.825,1850.065,1851.615,0.1021 +1672857300000,1851.575,1852.435,1850.948,1851.295,0.0526 +1672857600000,1851.255,1851.615,1850.755,1851.245,0.047 +1672857900000,1851.245,1853.845,1851.085,1852.955,0.1099 +1672858200000,1852.948,1853.198,1851.475,1851.555,0.2305 +1672858500000,1851.555,1851.555,1849.977,1850.427,0.1749 +1672858800000,1850.177,1852.485,1846.938,1848.427,1.0125 +1672859100000,1848.457,1851.668,1848.425,1849.058,0.3742 +1672859400000,1849.058,1850.555,1848.608,1850.355,0.9546 +1672859700000,1850.295,1852.165,1850.285,1851.555,0.1932 +1672860000000,1851.565,1851.925,1850.245,1851.055,0.1345 +1672860300000,1851.075,1851.635,1850.145,1850.798,0.1868 +1672860600000,1850.708,1851.228,1849.968,1850.878,0.4928 +1672860900000,1850.938,1852.045,1850.578,1851.728,0.2727 +1672861200000,1851.695,1852.518,1851.005,1851.235,0.2293 +1672861500000,1851.208,1852.205,1850.777,1851.055,0.1899 +1672861800000,1851.035,1851.525,1850.625,1850.955,0.0709 +1672862100000,1850.945,1852.365,1850.825,1852.335,0.1014 +1672862400000,1852.325,1852.325,1851.395,1851.805,0.0687 +1672862700000,1851.765,1852.065,1851.195,1852.065,0.0825 +1672863000000,1852.055,1852.535,1851.805,1852.225,0.0752 +1672863300000,1852.225,1852.485,1851.855,1852.115,0.0994 +1672863600000,1852.085,1853.545,1852.035,1853.535,0.0553 +1672863900000,1853.515,1854.798,1853.455,1853.848,0.0942 +1672864200000,1853.828,1854.298,1853.048,1853.348,0.1955 +1672864500000,1853.348,1853.598,1852.075,1852.135,0.1823 +1672864800000,1852.155,1852.365,1851.605,1851.925,0.0574 +1672865100000,1851.898,1853.198,1851.845,1853.075,0.0645 +1672865400000,1853.105,1854.298,1852.935,1854.198,0.0966 +1672865700000,1854.198,1855.648,1854.198,1855.198,0.2828 +1672866000000,1855.198,1855.998,1854.848,1855.925,0.1347 +1672866300000,1855.945,1856.568,1855.198,1856.448,0.0955 +1672866600000,1856.455,1857.048,1856.218,1856.218,0.1059 +1672866900000,1856.218,1856.218,1855.328,1855.478,0.0829 +1672867200000,1855.478,1855.678,1854.978,1854.985,0.0662 +1672867500000,1854.985,1854.985,1854.705,1854.795,0.0175 +1672867800000,1854.748,1855.048,1854.648,1855.048,0.0196 +1672868100000,1855.048,1855.048,1854.377,1854.377,0.0317 +1672868400000,1854.387,1854.418,1853.658,1853.658,0.0314 +1672868700000,1853.658,1854.078,1853.548,1853.998,0.0433 +1672869000000,1854.058,1854.358,1853.998,1854.198,0.0388 +1672869300000,1854.198,1854.398,1853.798,1853.798,0.0379 +1672873200000,1854.147,1855.047,1853.907,1854.498,0.1177 +1672873500000,1854.447,1854.647,1854.117,1854.387,0.0764 +1672873800000,1854.387,1855.045,1854.317,1855.015,0.0249 +1672874100000,1855.025,1855.615,1855.025,1855.325,0.0242 +1672874400000,1855.315,1855.935,1855.155,1855.815,0.0361 +1672874700000,1855.815,1856.398,1855.715,1856.205,0.0216 +1672875000000,1856.195,1856.475,1856.185,1856.185,0.0338 +1672875300000,1856.185,1856.955,1856.185,1856.935,0.0281 +1672875600000,1856.935,1856.935,1856.125,1856.245,0.027 +1672875900000,1856.235,1856.365,1855.515,1855.598,0.0242 +1672876200000,1855.598,1855.698,1854.995,1855.005,0.0223 +1672876500000,1855.005,1855.235,1854.588,1854.648,0.0561 +1672876800000,1854.615,1854.798,1853.827,1854.375,0.0564 +1672877100000,1854.375,1854.688,1853.918,1854.605,0.0383 +1672877400000,1854.615,1854.895,1854.025,1854.115,0.0235 +1672877700000,1854.098,1855.735,1854.075,1855.725,0.0354 +1672878000000,1855.705,1855.835,1854.955,1855.205,0.0358 +1672878300000,1855.215,1856.255,1855.115,1856.125,0.0343 +1672878600000,1856.125,1856.145,1854.765,1854.825,0.0726 +1672878900000,1854.805,1855.175,1854.415,1854.965,0.0441 +1672879200000,1854.955,1855.405,1854.525,1854.525,0.0406 +1672879500000,1854.535,1855.565,1854.465,1855.215,0.0254 +1672879800000,1855.215,1855.725,1854.985,1855.595,0.0514 +1672880100000,1855.635,1856.035,1855.005,1855.055,0.0568 +1672880400000,1855.045,1856.805,1854.895,1855.808,0.106 +1672880700000,1855.815,1856.618,1855.705,1856.615,0.0583 +1672881000000,1856.595,1857.095,1855.895,1855.895,0.0722 +1672881300000,1855.935,1856.645,1855.485,1856.425,0.0755 +1672881600000,1856.445,1857.865,1856.395,1857.085,0.0733 +1672881900000,1857.075,1858.058,1856.765,1857.358,0.0791 +1672882200000,1857.355,1857.905,1857.055,1857.545,0.0558 +1672882500000,1857.595,1857.615,1856.465,1856.785,0.0484 +1672882800000,1856.765,1857.565,1856.735,1857.355,0.0592 +1672883100000,1857.365,1858.815,1857.365,1858.595,0.058 +1672883400000,1858.575,1858.615,1858.105,1858.425,0.0397 +1672883700000,1858.435,1858.875,1857.968,1858.725,0.0926 +1672884000000,1858.745,1858.745,1855.755,1855.965,0.167 +1672884300000,1855.985,1856.015,1855.085,1855.085,0.0769 +1672884600000,1855.075,1855.385,1854.605,1855.135,0.057 +1672884900000,1855.115,1855.625,1854.937,1854.967,0.0977 +1672885200000,1854.987,1855.145,1853.938,1854.147,0.1671 +1672885500000,1854.117,1854.117,1853.388,1853.765,0.1297 +1672885800000,1853.775,1854.775,1853.775,1854.745,0.0579 +1672886100000,1854.745,1855.025,1854.465,1854.505,0.0562 +1672886400000,1854.505,1855.265,1854.305,1855.135,0.0479 +1672886700000,1855.125,1856.185,1854.775,1855.495,0.0473 +1672887000000,1855.485,1856.315,1855.425,1856.215,0.0469 +1672887300000,1856.195,1856.845,1855.935,1856.775,0.0573 +1672887600000,1856.755,1856.888,1855.645,1856.055,0.0933 +1672887900000,1856.075,1856.115,1855.358,1855.375,0.0652 +1672888200000,1855.365,1855.828,1855.068,1855.178,0.2025 +1672888500000,1855.158,1855.438,1854.715,1855.005,0.1448 +1672888800000,1854.985,1855.065,1854.565,1854.755,0.041 +1672889100000,1854.725,1855.095,1854.405,1854.675,0.0438 +1672889400000,1854.695,1855.725,1854.665,1855.115,0.0486 +1672889700000,1855.135,1856.175,1854.825,1856.175,0.0382 +1672890000000,1856.145,1856.335,1855.585,1855.605,0.0273 +1672890300000,1855.585,1855.865,1854.865,1854.965,0.025 +1672890600000,1854.975,1854.985,1853.805,1853.935,0.0347 +1672890900000,1853.925,1854.025,1853.195,1853.205,0.0625 +1672891200000,1853.225,1853.445,1852.495,1852.865,0.0721 +1672891500000,1852.835,1852.865,1850.985,1851.415,0.066 +1672891800000,1851.405,1851.475,1850.975,1850.975,0.0472 +1672892100000,1850.945,1851.495,1850.855,1851.365,0.0403 +1672892400000,1851.345,1851.475,1850.905,1851.105,0.0468 +1672892700000,1851.125,1851.525,1851.115,1851.505,0.0361 +1672893000000,1851.505,1851.535,1850.097,1851.325,0.0486 +1672893300000,1851.315,1851.525,1851.035,1851.225,0.0198 +1672893600000,1851.245,1851.505,1850.925,1851.415,0.0219 +1672893900000,1851.405,1851.565,1851.115,1851.435,0.0213 +1672894200000,1851.455,1851.495,1851.025,1851.275,0.0382 +1672894500000,1851.265,1851.975,1851.215,1851.898,0.0365 +1672894800000,1851.838,1852.055,1851.295,1851.835,0.0458 +1672895100000,1851.825,1852.295,1851.725,1852.105,0.0389 +1672895400000,1852.095,1852.645,1852.035,1852.415,0.0356 +1672895700000,1852.368,1852.368,1851.355,1851.495,0.0319 +1672896000000,1851.465,1852.105,1851.435,1851.975,0.0368 +1672896300000,1851.965,1851.965,1850.695,1851.075,0.0486 +1672896600000,1851.075,1851.575,1850.495,1851.435,0.0863 +1672896900000,1851.415,1851.555,1851.225,1851.375,0.0482 +1672897200000,1851.405,1853.375,1851.365,1852.665,0.0519 +1672897500000,1852.655,1852.785,1851.958,1852.268,0.161 +1672897800000,1852.268,1852.698,1852.085,1852.155,0.1141 +1672898100000,1852.197,1852.565,1851.865,1852.465,0.0634 +1672898400000,1852.475,1852.995,1852.175,1852.965,0.1897 +1672898700000,1852.985,1855.065,1852.715,1854.548,0.1045 +1672899000000,1854.538,1855.265,1853.845,1855.205,0.0786 +1672899300000,1855.215,1855.595,1854.455,1854.505,0.0516 +1672899600000,1854.515,1854.695,1853.735,1854.095,0.0619 +1672899900000,1854.105,1854.865,1853.825,1853.955,0.0446 +1672900200000,1853.975,1854.045,1853.545,1853.665,0.0369 +1672900500000,1853.675,1853.865,1853.215,1853.815,0.0481 +1672900800000,1853.805,1853.805,1853.075,1853.075,0.035 +1672901100000,1853.065,1853.275,1852.538,1853.055,0.0429 +1672901400000,1853.025,1853.065,1852.225,1852.455,0.0904 +1672901700000,1852.475,1852.775,1850.498,1850.625,0.07 +1672902000000,1850.615,1851.518,1850.355,1851.105,0.1165 +1672902300000,1851.115,1852.085,1851.115,1851.925,0.0996 +1672902600000,1851.935,1853.198,1851.425,1853.108,0.1983 +1672902900000,1853.108,1853.608,1852.675,1852.735,0.1836 +1672903200000,1852.755,1854.365,1852.655,1853.408,0.1093 +1672903500000,1853.375,1854.238,1853.248,1853.998,0.1633 +1672903800000,1853.988,1854.998,1853.898,1854.198,0.1602 +1672904100000,1854.187,1854.668,1852.678,1852.828,0.2945 +1672904400000,1852.828,1853.638,1852.208,1852.258,0.3327 +1672904700000,1852.208,1852.345,1850.465,1850.475,0.2046 +1672905000000,1850.455,1851.055,1849.785,1850.048,0.1547 +1672905300000,1850.027,1850.048,1847.798,1849.265,0.2449 +1672905600000,1849.255,1850.335,1848.235,1848.335,0.1608 +1672905900000,1848.355,1848.455,1845.457,1845.625,0.2854 +1672906200000,1845.625,1846.985,1844.975,1846.975,0.1646 +1672906500000,1846.965,1847.155,1845.065,1845.525,0.1372 +1672906800000,1845.535,1847.735,1845.065,1847.735,0.3864 +1672907100000,1847.685,1848.958,1847.595,1847.805,0.1595 +1672907400000,1847.815,1848.105,1847.025,1847.335,0.1133 +1672907700000,1847.315,1847.335,1845.355,1845.465,0.1095 +1672908000000,1845.475,1845.895,1844.505,1844.735,0.1137 +1672908300000,1844.715,1845.365,1843.725,1844.555,0.1206 +1672908600000,1844.525,1846.635,1844.195,1846.545,0.1437 +1672908900000,1846.555,1846.955,1845.977,1846.325,0.107 +1672909200000,1846.335,1846.545,1845.005,1845.075,0.1067 +1672909500000,1845.055,1846.405,1844.575,1845.905,0.0691 +1672909800000,1845.905,1847.635,1845.905,1847.635,0.081 +1672910100000,1847.625,1849.295,1847.485,1848.395,0.0998 +1672910400000,1848.405,1848.815,1848.075,1848.455,0.0811 +1672910700000,1848.435,1849.375,1847.875,1848.895,0.0744 +1672911000000,1848.915,1849.875,1848.915,1848.955,0.0765 +1672911300000,1848.945,1850.205,1848.935,1849.815,0.0893 +1672911600000,1849.745,1850.435,1849.035,1849.095,0.0866 +1672911900000,1849.115,1849.975,1848.985,1849.325,0.0695 +1672912200000,1849.365,1849.485,1848.185,1848.325,0.0675 +1672912500000,1848.305,1848.445,1847.275,1848.435,0.2142 +1672912800000,1848.465,1849.425,1847.875,1847.885,0.1041 +1672913100000,1847.865,1848.345,1847.505,1847.735,0.0649 +1672913400000,1847.715,1848.405,1847.415,1848.385,0.0617 +1672913700000,1848.365,1849.305,1848.345,1848.765,0.0694 +1672914000000,1848.765,1850.385,1848.675,1850.325,0.0678 +1672914300000,1850.315,1850.965,1848.528,1848.708,0.0958 +1672914600000,1848.718,1850.565,1847.868,1849.875,0.1185 +1672914900000,1849.875,1850.808,1849.665,1850.525,0.0789 +1672915200000,1850.525,1851.048,1850.038,1850.038,0.1838 +1672915500000,1850.038,1850.078,1849.115,1849.165,0.1385 +1672915800000,1849.175,1849.358,1848.525,1848.845,0.0555 +1672916100000,1848.845,1849.265,1848.305,1848.915,0.0567 +1672916400000,1848.935,1849.168,1847.485,1848.105,0.0758 +1672916700000,1848.125,1849.335,1848.045,1848.835,0.0768 +1672917000000,1848.835,1849.975,1848.755,1849.825,0.0682 +1672917300000,1849.835,1850.745,1849.835,1850.268,0.2252 +1672917600000,1850.268,1850.477,1849.145,1849.195,0.0953 +1672917900000,1849.178,1849.235,1848.075,1848.145,0.0567 +1672918200000,1848.165,1848.195,1847.505,1847.925,0.0601 +1672918500000,1847.905,1848.055,1846.785,1847.795,0.0621 +1672918800000,1847.815,1847.835,1846.045,1846.245,0.074 +1672919100000,1846.255,1846.525,1846.215,1846.385,0.0642 +1672919400000,1846.405,1848.105,1846.335,1847.605,0.0906 +1672919700000,1847.615,1847.725,1846.075,1846.165,0.1443 +1672920000000,1846.138,1846.428,1845.165,1845.585,0.121 +1672920300000,1845.605,1846.775,1845.585,1846.025,0.183 +1672920600000,1846.045,1847.065,1845.588,1847.065,0.1506 +1672920900000,1847.025,1848.705,1846.308,1847.868,0.1563 +1672921200000,1847.868,1848.038,1846.468,1846.628,0.2635 +1672921500000,1846.628,1848.015,1845.885,1847.925,0.1593 +1672921800000,1847.945,1848.265,1846.155,1846.255,0.0862 +1672922100000,1846.255,1846.885,1846.085,1846.715,0.0798 +1672922400000,1846.705,1846.995,1846.275,1846.375,0.0645 +1672922700000,1846.385,1846.455,1845.155,1845.155,0.1037 +1672923000000,1845.165,1845.795,1844.975,1845.015,0.0828 +1672923300000,1845.028,1845.745,1844.645,1845.305,0.1245 +1672923600000,1845.285,1848.275,1845.285,1846.975,0.3267 +1672923900000,1846.935,1846.945,1845.775,1846.435,0.2096 +1672924200000,1846.415,1846.645,1845.215,1845.887,0.2071 +1672924500000,1845.888,1846.327,1841.707,1843.028,1.361 +1672924800000,1843.115,1846.185,1842.288,1846.055,0.8576 +1672925100000,1846.065,1846.085,1844.097,1844.277,0.3482 +1672925400000,1844.287,1846.278,1842.435,1842.575,0.7298 +1672925700000,1842.545,1843.245,1841.005,1841.665,0.2879 +1672926000000,1841.675,1842.665,1841.015,1842.315,0.2486 +1672926300000,1842.325,1842.325,1838.935,1840.435,0.231 +1672926600000,1840.415,1840.685,1834.845,1835.385,0.2985 +1672926900000,1835.385,1835.825,1832.958,1834.735,0.273 +1672927200000,1834.695,1834.725,1831.315,1834.575,0.2641 +1672927500000,1834.565,1835.658,1833.735,1833.995,0.2518 +1672927800000,1834.005,1836.215,1833.885,1836.095,0.1835 +1672928100000,1836.105,1836.665,1834.875,1835.225,0.1491 +1672928400000,1835.245,1835.585,1833.825,1835.045,0.1753 +1672928700000,1835.065,1836.015,1834.675,1835.958,0.1232 +1672929000000,1836.058,1837.775,1835.148,1837.348,0.3881 +1672929300000,1837.348,1837.548,1834.958,1835.078,0.5554 +1672929600000,1835.148,1836.075,1834.155,1835.498,0.3045 +1672929900000,1835.467,1837.148,1834.948,1835.807,0.9542 +1672930200000,1835.818,1837.298,1834.948,1835.107,0.8612 +1672930500000,1835.097,1835.148,1833.255,1834.248,0.5232 +1672930800000,1834.358,1834.905,1832.135,1832.775,0.3412 +1672931100000,1832.785,1836.285,1831.485,1833.185,0.395 +1672931400000,1833.268,1833.728,1832.205,1832.945,0.5755 +1672931700000,1832.998,1832.998,1828.655,1829.895,0.317 +1672932000000,1829.885,1831.245,1828.017,1828.915,0.2848 +1672932300000,1828.908,1829.075,1828.035,1828.945,0.194 +1672932600000,1828.975,1829.465,1825.475,1826.215,0.26 +1672932900000,1826.195,1828.725,1824.995,1828.215,0.3537 +1672933200000,1828.238,1828.415,1826.345,1827.425,0.1916 +1672933500000,1827.455,1828.565,1826.425,1828.025,0.1587 +1672933800000,1828.068,1828.948,1827.125,1827.155,0.3372 +1672934100000,1827.218,1828.045,1826.458,1826.725,0.231 +1672934400000,1826.758,1828.858,1825.528,1828.768,0.4626 +1672934700000,1828.818,1829.535,1828.275,1829.265,0.2308 +1672935000000,1829.245,1830.965,1829.245,1830.815,0.1334 +1672935300000,1830.795,1831.755,1830.108,1830.108,0.1716 +1672935600000,1830.068,1830.438,1829.318,1829.408,0.2594 +1672935900000,1829.408,1831.465,1828.748,1831.428,0.3299 +1672936200000,1831.425,1831.905,1830.515,1830.515,0.2022 +1672936500000,1830.525,1830.875,1829.835,1830.265,0.1276 +1672936800000,1830.265,1831.395,1830.115,1830.755,0.1106 +1672937100000,1830.798,1830.798,1829.608,1830.407,0.3728 +1672937400000,1830.407,1831.408,1829.907,1829.988,0.3848 +1672937700000,1829.988,1830.798,1829.738,1830.538,0.2657 +1672938000000,1830.588,1830.918,1829.568,1830.098,0.214 +1672938300000,1830.098,1832.415,1829.877,1832.305,0.1457 +1672938600000,1832.325,1832.395,1830.748,1831.358,0.0866 +1672938900000,1831.365,1832.235,1830.975,1831.098,0.0928 +1672939200000,1831.055,1833.498,1831.055,1833.298,0.2115 +1672939500000,1833.298,1833.547,1832.495,1832.898,0.1703 +1672939800000,1832.898,1833.465,1832.495,1832.495,0.0965 +1672940100000,1832.465,1833.985,1832.465,1833.735,0.1019 +1672940400000,1833.725,1833.985,1833.498,1833.738,0.094 +1672940700000,1833.788,1834.135,1833.605,1833.815,0.0619 +1672941000000,1833.795,1834.085,1833.438,1833.528,0.1819 +1672941300000,1833.535,1834.068,1833.465,1833.768,0.1338 +1672941600000,1833.768,1834.258,1833.428,1834.065,0.1708 +1672941900000,1834.118,1834.327,1832.647,1832.677,0.3805 +1672942200000,1832.728,1833.298,1832.598,1832.598,0.1677 +1672942500000,1832.598,1833.127,1832.095,1832.255,0.1427 +1672942800000,1832.228,1837.075,1832.228,1836.925,0.4233 +1672943100000,1836.885,1837.325,1835.118,1835.345,0.2004 +1672943400000,1835.355,1836.455,1835.075,1836.305,0.1081 +1672943700000,1836.295,1836.865,1836.035,1836.665,0.0753 +1672944000000,1836.665,1837.105,1836.508,1836.677,0.2108 +1672944300000,1836.657,1836.767,1836.008,1836.517,0.4486 +1672944600000,1836.508,1837.008,1836.277,1836.935,0.2507 +1672944900000,1836.915,1836.957,1835.705,1835.787,0.1718 +1672945200000,1835.795,1836.335,1835.367,1835.545,0.1081 +1672945500000,1835.605,1835.775,1835.235,1835.375,0.0726 +1672945800000,1835.375,1835.375,1834.098,1834.225,0.0901 +1672946100000,1834.225,1834.505,1833.985,1834.425,0.0607 +1672946400000,1834.448,1834.495,1833.155,1833.288,0.0812 +1672946700000,1833.287,1833.375,1832.635,1832.635,0.0644 +1672947000000,1832.655,1833.655,1832.515,1833.195,0.0529 +1672947300000,1833.175,1834.095,1832.955,1834.005,0.0452 +1672947600000,1834.025,1834.705,1834.025,1834.685,0.0494 +1672947900000,1834.715,1835.075,1834.605,1834.925,0.0395 +1672948200000,1834.945,1835.465,1834.805,1835.125,0.0372 +1672948500000,1835.105,1835.345,1834.205,1834.205,0.0419 +1672948800000,1834.225,1834.225,1833.218,1833.548,0.0931 +1672949100000,1833.548,1833.648,1832.148,1832.868,0.1241 +1672949400000,1832.868,1833.008,1832.228,1832.738,0.1505 +1672949700000,1832.798,1833.515,1832.625,1833.305,0.1325 +1672950000000,1833.298,1833.705,1833.038,1833.138,0.0672 +1672950300000,1833.125,1833.245,1831.775,1833.165,0.0709 +1672950600000,1833.185,1833.925,1832.355,1833.695,0.0568 +1672950900000,1833.685,1833.855,1832.635,1832.658,0.0612 +1672951200000,1832.645,1833.905,1832.645,1833.865,0.0443 +1672951500000,1833.845,1833.925,1833.418,1833.585,0.0873 +1672951800000,1833.565,1833.838,1833.175,1833.738,0.1505 +1672952100000,1833.738,1833.998,1832.618,1832.875,0.1364 +1672952400000,1833.025,1833.695,1833.025,1833.358,0.1203 +1672952700000,1833.358,1833.388,1833.158,1833.248,0.0497 +1672953000000,1833.248,1833.368,1833.058,1833.118,0.033 +1672953300000,1833.118,1833.558,1833.007,1833.268,0.0543 +1672953600000,1833.268,1833.628,1833.078,1833.488,0.0547 +1672953900000,1833.378,1833.658,1832.668,1832.768,0.0546 +1672954200000,1832.768,1832.958,1832.478,1832.768,0.0263 +1672954500000,1832.777,1832.868,1832.658,1832.768,0.023 +1672954800000,1832.848,1833.068,1832.848,1833.048,0.0156 +1672955100000,1832.968,1833.048,1832.558,1833.048,0.0321 +1672955400000,1833.058,1833.148,1832.758,1832.858,0.0355 +1672955700000,1832.848,1832.978,1832.248,1832.648,0.0497 +1672959600000,1830.042,1832.148,1830.032,1831.598,0.0832 +1672959900000,1831.587,1832.948,1831.587,1832.507,0.0627 +1672960200000,1832.488,1832.655,1831.895,1831.965,0.0361 +1672960500000,1831.965,1832.415,1831.765,1832.395,0.031 +1672960800000,1832.405,1832.555,1832.325,1832.555,0.0221 +1672961100000,1832.528,1832.735,1832.415,1832.475,0.0129 +1672961400000,1832.475,1832.585,1832.148,1832.148,0.0176 +1672961700000,1832.115,1832.445,1832.115,1832.245,0.0154 +1672962000000,1832.265,1832.265,1831.995,1832.035,0.0145 +1672962300000,1832.055,1832.795,1832.025,1832.795,0.0182 +1672962600000,1832.805,1833.075,1832.765,1832.965,0.0151 +1672962900000,1832.975,1833.065,1832.665,1832.725,0.0137 +1672963200000,1832.715,1832.785,1831.198,1831.865,0.0465 +1672963500000,1831.845,1831.975,1831.468,1831.975,0.023 +1672963800000,1831.985,1832.285,1831.485,1831.745,0.0266 +1672964100000,1831.765,1832.055,1831.598,1831.945,0.0195 +1672964400000,1831.955,1832.195,1831.955,1832.145,0.0143 +1672964700000,1832.145,1833.155,1832.145,1833.155,0.0285 +1672965000000,1833.165,1833.305,1832.915,1833.225,0.0282 +1672965300000,1833.255,1834.025,1833.175,1833.765,0.0304 +1672965600000,1833.785,1834.625,1833.785,1834.455,0.0326 +1672965900000,1834.445,1834.735,1834.235,1834.415,0.0293 +1672966200000,1834.395,1834.405,1833.845,1833.965,0.0466 +1672966500000,1833.965,1834.505,1833.875,1834.295,0.0382 +1672966800000,1834.315,1834.915,1834.225,1834.225,0.0736 +1672967100000,1834.195,1834.195,1833.128,1833.488,0.0831 +1672967400000,1833.488,1834.065,1833.255,1833.255,0.0957 +1672967700000,1833.235,1833.745,1832.795,1833.648,0.0415 +1672968000000,1833.635,1833.648,1833.005,1833.298,0.0488 +1672968300000,1833.305,1833.325,1832.255,1833.125,0.0569 +1672968600000,1833.115,1833.495,1832.745,1833.195,0.0613 +1672968900000,1833.205,1834.135,1833.085,1833.755,0.0419 +1672969200000,1833.745,1834.605,1833.555,1834.535,0.054 +1672969500000,1834.525,1836.095,1834.385,1835.685,0.0769 +1672969800000,1835.665,1835.725,1835.205,1835.225,0.0446 +1672970100000,1835.225,1835.765,1835.095,1835.375,0.0432 +1672970400000,1835.395,1837.515,1835.395,1837.225,0.0856 +1672970700000,1837.215,1837.598,1836.988,1837.235,0.0658 +1672971000000,1837.237,1838.805,1837.007,1838.615,0.0804 +1672971300000,1838.605,1839.665,1838.578,1839.535,0.1298 +1672971600000,1839.535,1840.235,1838.898,1839.155,0.1214 +1672971900000,1839.145,1839.685,1838.925,1839.525,0.0414 +1672972200000,1839.535,1839.605,1838.497,1838.545,0.1261 +1672972500000,1838.537,1838.565,1837.778,1838.068,0.1664 +1672972800000,1838.068,1838.538,1837.608,1838.388,0.0718 +1672973100000,1838.478,1838.555,1838.115,1838.275,0.0782 +1672973400000,1838.265,1838.495,1837.705,1838.325,0.0319 +1672973700000,1838.295,1838.725,1838.075,1838.125,0.0402 +1672974000000,1838.278,1840.228,1838.065,1840.065,0.1846 +1672974300000,1840.065,1840.285,1839.115,1839.575,0.1049 +1672974600000,1839.585,1840.405,1839.505,1840.385,0.0681 +1672974900000,1840.405,1840.755,1840.025,1840.105,0.0626 +1672975200000,1840.105,1840.275,1839.455,1840.175,0.0552 +1672975500000,1840.195,1840.565,1839.895,1840.205,0.0426 +1672975800000,1840.195,1840.755,1839.308,1839.308,0.0625 +1672976100000,1839.318,1839.967,1839.205,1839.325,0.185 +1672976400000,1839.345,1839.608,1839.045,1839.365,0.0397 +1672976700000,1839.385,1839.608,1839.108,1839.108,0.1079 +1672977000000,1839.148,1839.835,1839.088,1839.675,0.0866 +1672977300000,1839.685,1839.865,1839.205,1839.245,0.0253 +1672977600000,1839.235,1839.415,1838.755,1839.048,0.0337 +1672977900000,1839.048,1839.148,1838.685,1838.995,0.0233 +1672978200000,1838.985,1839.915,1838.915,1839.835,0.029 +1672978500000,1839.875,1840.165,1839.725,1839.795,0.02 +1672978800000,1839.815,1840.465,1839.815,1840.385,0.0225 +1672979100000,1840.405,1840.575,1840.285,1840.398,0.024 +1672979400000,1840.398,1840.455,1839.728,1840.218,0.0783 +1672979700000,1840.218,1840.318,1839.447,1839.448,0.0876 +1672980000000,1839.448,1839.455,1839.065,1839.275,0.0292 +1672980300000,1839.305,1839.365,1838.538,1838.765,0.0763 +1672980600000,1838.755,1838.795,1838.208,1838.417,0.0465 +1672980900000,1838.408,1838.735,1837.908,1837.925,0.0551 +1672981200000,1837.908,1838.025,1836.725,1837.425,0.126 +1672981500000,1837.448,1837.745,1837.095,1837.135,0.0496 +1672981800000,1837.115,1837.165,1835.875,1836.895,0.1205 +1672982100000,1836.885,1837.045,1836.565,1836.595,0.0336 +1672982400000,1836.605,1836.785,1836.315,1836.755,0.0206 +1672982700000,1836.785,1837.355,1836.515,1836.525,0.0238 +1672983000000,1836.637,1837.095,1836.077,1836.538,0.2227 +1672983300000,1836.538,1837.425,1836.538,1837.395,0.188 +1672983600000,1837.415,1837.995,1837.307,1837.775,0.0278 +1672983900000,1837.815,1837.835,1835.575,1836.235,0.225 +1672984200000,1836.265,1836.725,1836.055,1836.648,0.0573 +1672984500000,1836.715,1837.145,1836.247,1836.995,0.2893 +1672984800000,1836.975,1838.415,1836.895,1838.415,0.1129 +1672985100000,1838.445,1838.985,1838.375,1838.945,0.0801 +1672985400000,1838.935,1839.655,1838.335,1838.715,0.0506 +1672985700000,1838.725,1838.968,1838.435,1838.935,0.0873 +1672986000000,1838.915,1838.975,1838.445,1838.545,0.0752 +1672986300000,1838.535,1839.105,1838.395,1838.525,0.0329 +1672986600000,1838.525,1838.805,1838.167,1838.258,0.0539 +1672986900000,1838.268,1838.848,1838.205,1838.727,0.0677 +1672987200000,1838.727,1839.705,1838.508,1839.498,0.1363 +1672987500000,1839.455,1839.498,1838.555,1839.295,0.0907 +1672987800000,1839.305,1839.595,1838.758,1838.865,0.1067 +1672988100000,1838.858,1839.165,1838.565,1838.658,0.0887 +1672988400000,1838.658,1840.348,1838.558,1840.207,0.4429 +1672988700000,1840.207,1840.495,1839.217,1839.585,0.1677 +1672989000000,1839.595,1840.105,1838.655,1838.778,0.0662 +1672989300000,1838.807,1839.145,1838.055,1838.075,0.0773 +1672989600000,1838.055,1838.185,1837.305,1837.875,0.0772 +1672989900000,1837.888,1838.105,1837.325,1837.455,0.0543 +1672990200000,1837.415,1838.255,1836.867,1838.095,0.1448 +1672990500000,1838.075,1838.295,1837.285,1837.445,0.0585 +1672990800000,1837.435,1838.315,1836.585,1837.975,0.081 +1672991100000,1837.985,1839.225,1837.795,1838.685,0.0691 +1672991400000,1838.705,1839.235,1838.185,1838.895,0.0606 +1672991700000,1838.885,1839.085,1838.085,1838.235,0.1301 +1672992000000,1838.248,1839.708,1837.808,1838.648,0.3949 +1672992300000,1838.608,1839.175,1837.765,1838.275,0.2194 +1672992600000,1838.255,1839.155,1838.235,1838.748,0.0932 +1672992900000,1838.748,1840.445,1838.588,1840.125,0.0866 +1672993200000,1840.135,1840.135,1838.918,1838.935,0.1842 +1672993500000,1838.918,1839.055,1837.565,1837.565,0.1203 +1672993800000,1837.605,1838.095,1836.815,1837.365,0.1636 +1672994100000,1837.398,1838.105,1837.225,1837.795,0.1274 +1672994400000,1837.795,1838.565,1837.218,1838.535,0.0938 +1672994700000,1838.535,1838.745,1837.595,1837.625,0.0565 +1672995000000,1837.625,1837.855,1837.085,1837.375,0.0739 +1672995300000,1837.388,1837.418,1836.655,1837.025,0.0649 +1672995600000,1837.005,1837.295,1836.298,1836.825,0.0777 +1672995900000,1836.795,1837.345,1836.035,1836.048,0.0827 +1672996200000,1836.118,1836.255,1835.235,1835.955,0.0805 +1672996500000,1835.965,1836.065,1834.848,1834.948,0.116 +1672996800000,1834.948,1835.325,1833.165,1835.125,0.2118 +1672997100000,1835.135,1836.425,1834.735,1836.055,0.0685 +1672997400000,1836.045,1836.275,1834.985,1836.035,0.0722 +1672997700000,1836.015,1836.035,1834.778,1835.035,0.0677 +1672998000000,1835.065,1835.065,1834.175,1834.385,0.0824 +1672998300000,1834.415,1835.115,1833.885,1835.075,0.0629 +1672998600000,1835.115,1835.337,1834.325,1834.435,0.0819 +1672998900000,1834.445,1835.575,1834.107,1835.415,0.0573 +1672999200000,1835.435,1835.745,1834.525,1835.195,0.2177 +1672999500000,1835.215,1835.745,1834.895,1835.075,0.06 +1672999800000,1835.065,1835.665,1834.365,1835.665,0.0687 +1673000100000,1835.675,1836.455,1834.655,1834.715,0.1861 +1673000400000,1834.755,1835.005,1834.235,1834.235,0.0608 +1673000700000,1834.205,1835.175,1833.985,1834.565,0.0739 +1673001000000,1834.698,1835.365,1834.385,1834.855,0.1083 +1673001300000,1834.835,1836.045,1834.505,1835.995,0.0695 +1673001600000,1835.995,1837.815,1835.905,1836.858,0.0657 +1673001900000,1836.868,1837.158,1836.588,1836.845,0.1263 +1673002200000,1836.835,1837.605,1836.605,1837.575,0.0435 +1673002500000,1837.555,1837.605,1836.418,1836.575,0.1012 +1673002800000,1836.565,1837.055,1836.535,1836.755,0.0538 +1673003100000,1836.785,1838.105,1836.705,1837.548,0.084 +1673003400000,1837.555,1837.975,1837.485,1837.555,0.1432 +1673003700000,1837.575,1839.095,1837.375,1838.065,0.0723 +1673004000000,1838.038,1838.735,1837.875,1838.625,0.0474 +1673004300000,1838.635,1839.798,1838.635,1839.645,0.0558 +1673004600000,1839.665,1839.915,1837.648,1837.738,0.1102 +1673004900000,1837.738,1837.855,1836.875,1837.065,0.0913 +1673005200000,1837.085,1837.685,1836.495,1837.355,0.0635 +1673005500000,1837.345,1837.615,1835.815,1835.935,0.0747 +1673005800000,1835.955,1836.685,1835.795,1836.575,0.0567 +1673006100000,1836.555,1836.995,1836.405,1836.565,0.0491 +1673006400000,1836.595,1837.355,1835.395,1836.455,0.1281 +1673006700000,1836.455,1836.835,1836.045,1836.535,0.0958 +1673007000000,1836.525,1836.525,1834.655,1836.285,0.0692 +1673007300000,1836.325,1836.985,1836.125,1836.955,0.0678 +1673007600000,1836.935,1837.255,1835.955,1836.535,0.0948 +1673007900000,1836.515,1837.245,1836.318,1836.935,0.0945 +1673008200000,1836.925,1837.615,1836.088,1836.195,0.1253 +1673008500000,1836.195,1836.395,1835.015,1836.195,0.1094 +1673008800000,1836.198,1836.585,1835.928,1836.335,0.1339 +1673009100000,1836.315,1836.615,1836.005,1836.035,0.102 +1673009400000,1836.015,1836.888,1835.818,1836.518,0.1909 +1673009700000,1836.518,1836.745,1835.948,1836.228,0.2674 +1673010000000,1836.288,1836.778,1834.985,1835.695,0.2569 +1673010300000,1835.668,1836.555,1835.215,1836.425,0.1174 +1673010600000,1836.455,1837.685,1836.105,1837.358,0.2865 +1673010900000,1837.358,1837.858,1835.678,1835.848,0.4922 +1673011200000,1835.848,1836.728,1834.518,1834.725,0.2373 +1673011500000,1834.667,1836.235,1834.638,1835.527,0.3287 +1673011800000,1835.515,1843.468,1834.477,1839.765,0.9817 +1673012100000,1839.765,1841.298,1837.215,1838.937,0.5723 +1673012400000,1838.977,1849.475,1838.977,1847.648,0.7746 +1673012700000,1847.685,1850.825,1847.385,1847.528,0.64 +1673013000000,1847.578,1851.198,1847.505,1849.845,0.4687 +1673013300000,1849.815,1852.475,1849.775,1851.635,0.3754 +1673013600000,1851.625,1852.498,1848.065,1848.065,0.7139 +1673013900000,1848.098,1849.595,1845.945,1846.205,0.37 +1673014200000,1846.258,1847.948,1845.565,1847.135,0.5307 +1673014500000,1847.135,1847.905,1845.678,1845.915,0.1853 +1673014800000,1845.895,1845.955,1843.317,1845.845,0.5186 +1673015100000,1845.855,1847.455,1845.345,1845.785,0.2356 +1673015400000,1845.808,1848.715,1845.295,1848.135,0.408 +1673015700000,1848.135,1848.795,1844.885,1845.665,0.4326 +1673016000000,1845.655,1845.848,1840.945,1841.535,0.6274 +1673016300000,1841.515,1842.855,1840.575,1841.705,0.3384 +1673016600000,1841.685,1844.735,1841.055,1843.708,0.3402 +1673016900000,1843.668,1844.835,1842.345,1843.408,0.2501 +1673017200000,1843.435,1854.528,1843.435,1851.747,1.6244 +1673017500000,1851.807,1860.195,1851.807,1858.907,0.7314 +1673017800000,1858.907,1861.025,1857.888,1858.618,0.8751 +1673018100000,1858.658,1861.748,1858.658,1861.075,0.5653 +1673018400000,1861.075,1861.985,1859.825,1860.585,0.3252 +1673018700000,1860.595,1861.035,1857.235,1857.555,0.2615 +1673019000000,1857.545,1862.035,1857.455,1860.185,0.258 +1673019300000,1860.125,1861.305,1859.327,1860.435,0.64 +1673019600000,1860.415,1863.015,1860.245,1861.398,0.3358 +1673019900000,1861.398,1862.885,1861.325,1862.715,0.3496 +1673020200000,1862.765,1863.085,1861.885,1862.275,0.1798 +1673020500000,1862.295,1862.955,1861.415,1862.225,0.1787 +1673020800000,1862.225,1862.935,1861.865,1862.598,0.202 +1673021100000,1862.605,1864.218,1861.898,1863.555,0.2883 +1673021400000,1863.575,1863.735,1861.955,1862.008,0.4415 +1673021700000,1862.007,1862.275,1860.055,1860.055,0.2013 +1673022000000,1860.085,1861.245,1859.947,1860.995,0.1666 +1673022300000,1861.015,1861.235,1860.198,1860.288,0.3364 +1673022600000,1860.288,1861.635,1860.288,1861.408,0.3636 +1673022900000,1861.408,1861.758,1860.388,1861.628,0.4085 +1673023200000,1861.698,1861.848,1859.747,1860.627,0.3949 +1673023500000,1860.677,1862.045,1860.677,1861.135,0.3697 +1673023800000,1861.148,1862.625,1861.145,1862.445,0.1057 +1673024100000,1862.465,1864.015,1862.385,1863.295,0.1028 +1673024400000,1863.295,1864.725,1863.295,1864.665,0.1258 +1673024700000,1864.685,1864.878,1863.198,1863.625,0.2634 +1673025000000,1863.615,1864.515,1862.817,1863.075,0.1227 +1673025300000,1863.048,1863.055,1861.898,1862.215,0.3092 +1673025600000,1862.228,1863.105,1861.955,1861.995,0.0786 +1673025900000,1861.975,1862.305,1861.118,1861.508,0.1979 +1673026200000,1861.537,1862.875,1861.537,1862.405,0.23 +1673026500000,1862.405,1863.265,1862.255,1862.255,0.0452 +1673026800000,1862.235,1862.245,1861.457,1861.895,0.0846 +1673027100000,1861.925,1862.645,1860.885,1861.058,0.0685 +1673027400000,1861.127,1861.525,1860.848,1861.135,0.0785 +1673027700000,1861.135,1862.345,1861.098,1862.198,0.1005 +1673028000000,1862.155,1862.655,1861.675,1861.895,0.0765 +1673028300000,1861.865,1863.225,1861.865,1862.945,0.0548 +1673028600000,1862.965,1863.355,1862.775,1862.995,0.0414 +1673028900000,1863.005,1863.415,1862.935,1863.055,0.0485 +1673029200000,1863.065,1863.375,1862.658,1863.155,0.0622 +1673029500000,1863.148,1864.725,1863.128,1864.165,0.165 +1673029800000,1864.155,1866.725,1863.685,1865.448,0.2502 +1673030100000,1865.448,1866.558,1865.388,1866.558,0.3599 +1673030400000,1866.548,1867.348,1866.458,1867.105,0.1372 +1673030700000,1867.085,1868.315,1867.008,1868.205,0.1753 +1673031000000,1868.185,1868.367,1867.548,1868.245,0.2372 +1673031300000,1868.245,1869.367,1867.945,1868.548,0.3284 +1673031600000,1868.555,1869.015,1868.207,1868.845,0.1823 +1673031900000,1868.825,1869.305,1868.735,1868.995,0.0627 +1673032200000,1869.015,1869.625,1868.548,1868.748,0.1233 +1673032500000,1868.748,1868.998,1868.017,1868.417,0.2609 +1673032800000,1868.417,1869.298,1868.218,1869.198,0.1908 +1673033100000,1869.198,1869.298,1868.068,1868.148,0.2199 +1673033400000,1868.148,1869.085,1868.097,1869.025,0.1452 +1673033700000,1869.045,1869.125,1868.685,1868.965,0.0428 +1673034000000,1868.955,1869.765,1868.645,1869.245,0.0415 +1673034300000,1869.245,1869.325,1867.875,1868.448,0.1354 +1673034600000,1868.448,1869.148,1868.348,1868.998,0.2076 +1673034900000,1868.948,1869.448,1868.487,1868.728,0.2548 +1673035200000,1868.728,1868.998,1868.098,1868.845,0.1763 +1673035500000,1868.848,1869.205,1868.525,1868.598,0.08 +1673035800000,1868.608,1868.998,1867.948,1868.135,0.1163 +1673036100000,1868.145,1868.525,1868.045,1868.268,0.1355 +1673036400000,1868.268,1868.408,1867.678,1868.348,0.1454 +1673036700000,1868.348,1868.658,1868.045,1868.468,0.1549 +1673037000000,1868.435,1868.435,1867.525,1867.655,0.0803 +1673037300000,1867.675,1867.765,1866.738,1867.335,0.062 +1673037600000,1867.315,1867.648,1866.898,1867.648,0.0799 +1673037900000,1867.585,1867.648,1865.855,1865.985,0.0695 +1673038200000,1865.975,1866.705,1865.725,1866.415,0.0684 +1673038500000,1866.425,1867.248,1866.035,1866.715,0.1016 +1673038800000,1866.798,1867.198,1866.338,1866.448,0.102 +1673039100000,1866.418,1866.748,1866.185,1866.548,0.0502 +1673039400000,1866.548,1866.548,1866.148,1866.348,0.0377 +1673039700000,1866.348,1866.358,1865.608,1865.718,0.059 +1673040000000,1865.718,1866.225,1865.675,1866.005,0.0227 +1673040300000,1866.005,1866.165,1865.845,1865.975,0.0168 +1673040600000,1865.848,1866.048,1865.548,1865.555,0.0168 +1673040900000,1865.558,1865.798,1865.448,1865.648,0.016 +1673041200000,1865.655,1866.525,1865.625,1866.348,0.0208 +1673041500000,1866.348,1866.348,1865.875,1865.875,0.0192 +1673041800000,1865.875,1866.598,1865.748,1866.435,0.023 +1673042100000,1866.275,1866.275,1865.455,1865.598,0.0177 +1673218800000,1867.537,1868.348,1864.477,1866.287,0.1802 +1673219100000,1866.248,1867.448,1866.248,1866.987,0.1159 +1673219400000,1866.967,1868.295,1866.685,1868.125,0.184 +1673219700000,1868.165,1869.135,1867.565,1869.085,0.0766 +1673220000000,1869.085,1869.385,1868.145,1868.225,0.0572 +1673220300000,1868.245,1868.625,1867.675,1868.055,0.0615 +1673220600000,1868.065,1868.495,1867.445,1867.505,0.0624 +1673220900000,1867.525,1869.808,1867.438,1868.745,0.0873 +1673221200000,1868.745,1869.288,1868.055,1868.235,0.0478 +1673221500000,1868.255,1869.015,1868.225,1868.455,0.0317 +1673221800000,1868.435,1869.705,1868.375,1869.415,0.0415 +1673222100000,1869.388,1869.655,1869.045,1869.585,0.0309 +1673222400000,1869.595,1870.745,1869.318,1869.805,0.0591 +1673222700000,1869.815,1869.815,1867.955,1868.285,0.0571 +1673223000000,1868.285,1869.385,1867.545,1868.475,0.0804 +1673223300000,1868.538,1868.985,1868.045,1868.635,0.0428 +1673223600000,1868.615,1869.345,1868.485,1869.115,0.0534 +1673223900000,1869.135,1869.185,1868.285,1868.445,0.0297 +1673224200000,1868.425,1869.205,1868.075,1868.715,0.041 +1673224500000,1868.705,1869.045,1868.275,1868.345,0.0278 +1673224800000,1868.325,1868.505,1867.168,1867.258,0.1049 +1673225100000,1867.265,1868.155,1866.975,1868.065,0.1082 +1673225400000,1868.075,1868.895,1868.055,1868.655,0.046 +1673225700000,1868.675,1869.225,1868.045,1868.455,0.0708 +1673226000000,1868.465,1870.315,1868.055,1869.615,0.2308 +1673226300000,1869.668,1870.415,1869.605,1870.155,0.1184 +1673226600000,1870.165,1870.485,1868.648,1869.175,0.0758 +1673226900000,1869.155,1869.995,1868.335,1869.825,0.076 +1673227200000,1869.845,1870.425,1869.227,1869.755,0.0843 +1673227500000,1869.765,1871.715,1869.435,1870.765,0.0774 +1673227800000,1870.735,1871.715,1870.235,1870.785,0.0986 +1673228100000,1870.745,1872.885,1870.645,1872.235,0.1049 +1673228400000,1872.245,1873.645,1871.967,1873.565,0.0999 +1673228700000,1873.555,1874.355,1873.435,1873.605,0.1269 +1673229000000,1873.595,1875.185,1873.455,1874.215,0.0911 +1673229300000,1874.205,1874.955,1873.845,1874.335,0.0807 +1673229600000,1874.375,1875.885,1874.155,1875.055,0.0891 +1673229900000,1875.065,1875.875,1874.505,1874.825,0.0763 +1673230200000,1874.825,1876.435,1874.385,1876.335,0.0701 +1673230500000,1876.355,1876.798,1874.798,1876.425,0.3028 +1673230800000,1876.405,1877.235,1876.025,1877.135,0.0623 +1673231100000,1877.145,1877.545,1876.875,1876.965,0.0478 +1673231400000,1876.925,1877.468,1876.778,1877.048,0.1215 +1673231700000,1877.048,1878.605,1876.828,1878.225,0.1456 +1673232000000,1878.195,1878.855,1877.635,1877.855,0.0672 +1673232300000,1877.875,1879.085,1877.875,1878.635,0.0785 +1673232600000,1878.675,1878.955,1878.225,1878.478,0.1771 +1673232900000,1878.508,1879.335,1878.378,1879.058,0.1175 +1673233200000,1879.068,1879.365,1878.508,1878.845,0.0931 +1673233500000,1878.815,1878.945,1877.868,1877.955,0.0759 +1673233800000,1877.975,1878.105,1877.335,1877.345,0.0584 +1673234100000,1877.315,1877.465,1876.647,1876.855,0.0794 +1673234400000,1876.835,1877.555,1876.715,1876.958,0.1019 +1673234700000,1876.905,1877.568,1876.817,1877.288,0.2359 +1673235000000,1877.245,1877.378,1876.988,1877.005,0.1028 +1673235300000,1876.995,1877.825,1876.988,1877.325,0.0572 +1673235600000,1877.347,1878.095,1877.275,1877.735,0.0306 +1673235900000,1877.715,1878.055,1877.195,1877.935,0.0802 +1673236200000,1877.915,1878.155,1877.075,1877.075,0.0428 +1673236500000,1877.095,1877.175,1876.815,1877.105,0.0312 +1673236800000,1877.095,1877.275,1876.795,1876.845,0.0206 +1673237100000,1876.845,1877.795,1876.785,1876.955,0.063 +1673237400000,1876.945,1877.615,1876.835,1877.525,0.0265 +1673237700000,1877.505,1877.675,1877.315,1877.585,0.0222 +1673238000000,1877.565,1877.795,1877.305,1877.335,0.0342 +1673238300000,1877.325,1877.535,1877.175,1877.225,0.0188 +1673238600000,1877.278,1877.795,1877.205,1877.725,0.0272 +1673238900000,1877.708,1877.708,1877.405,1877.525,0.0173 +1673239200000,1877.525,1877.775,1877.158,1877.645,0.0229 +1673239500000,1877.655,1877.715,1877.095,1877.165,0.0241 +1673239800000,1877.155,1877.295,1877.008,1877.018,0.0208 +1673240100000,1877.018,1877.215,1876.828,1876.835,0.0238 +1673240400000,1876.828,1876.995,1874.678,1874.945,0.1377 +1673240700000,1874.935,1875.335,1874.678,1875.165,0.0605 +1673241000000,1875.195,1876.075,1875.195,1875.885,0.0348 +1673241300000,1875.895,1876.535,1875.725,1876.285,0.0329 +1673241600000,1876.295,1877.295,1876.275,1876.658,0.0476 +1673241900000,1876.665,1876.985,1876.535,1876.845,0.0541 +1673242200000,1876.845,1877.345,1876.615,1877.125,0.0563 +1673242500000,1877.108,1877.655,1877.075,1877.115,0.0425 +1673242800000,1877.095,1877.135,1876.145,1877.005,0.0723 +1673243100000,1877.005,1877.425,1876.795,1876.965,0.0575 +1673243400000,1876.965,1877.745,1876.925,1877.575,0.0664 +1673243700000,1877.585,1878.075,1877.585,1877.885,0.0522 +1673244000000,1877.875,1878.255,1877.647,1877.908,0.1265 +1673244300000,1877.908,1878.725,1877.725,1878.595,0.1076 +1673244600000,1878.585,1879.495,1878.525,1879.485,0.0547 +1673244900000,1879.505,1879.885,1878.875,1879.025,0.0992 +1673245200000,1878.995,1879.195,1878.355,1879.125,0.0585 +1673245500000,1879.115,1879.305,1878.665,1878.695,0.0657 +1673245800000,1878.695,1879.305,1878.265,1878.475,0.0736 +1673246100000,1878.465,1878.535,1877.505,1877.795,0.1805 +1673246400000,1877.785,1878.418,1876.868,1877.545,0.1731 +1673246700000,1877.525,1878.175,1877.307,1877.885,0.0884 +1673247000000,1877.875,1878.255,1877.465,1878.075,0.05 +1673247300000,1878.065,1878.155,1877.457,1877.915,0.0508 +1673247600000,1877.888,1878.495,1876.965,1877.045,0.1327 +1673247900000,1877.025,1879.495,1876.935,1879.445,0.1412 +1673248200000,1879.455,1879.525,1878.955,1879.215,0.0756 +1673248500000,1879.215,1880.685,1878.735,1880.545,0.0965 +1673248800000,1880.535,1880.905,1880.005,1880.525,0.0814 +1673249100000,1880.555,1880.555,1878.225,1878.605,0.2169 +1673249400000,1878.595,1879.635,1877.265,1877.545,0.1564 +1673249700000,1877.525,1877.675,1876.405,1876.875,0.1086 +1673250000000,1876.885,1877.375,1874.085,1875.205,0.1463 +1673250300000,1875.215,1875.865,1874.175,1874.245,0.1188 +1673250600000,1874.255,1874.667,1873.595,1874.415,0.114 +1673250900000,1874.448,1875.375,1874.148,1874.935,0.0962 +1673251200000,1874.965,1875.395,1874.175,1874.965,0.1266 +1673251500000,1874.965,1876.825,1874.375,1874.718,0.1642 +1673251800000,1874.685,1875.125,1873.765,1874.365,0.093 +1673252100000,1874.335,1874.685,1873.495,1873.785,0.161 +1673252400000,1873.765,1874.815,1873.685,1874.785,0.0857 +1673252700000,1874.815,1876.375,1874.355,1876.165,0.0951 +1673253000000,1876.145,1876.555,1874.928,1875.275,0.1131 +1673253300000,1875.285,1875.705,1874.705,1874.705,0.085 +1673253600000,1874.685,1876.105,1874.025,1875.305,0.1083 +1673253900000,1875.275,1876.645,1874.785,1876.125,0.0824 +1673254200000,1876.095,1876.095,1874.975,1875.305,0.0675 +1673254500000,1875.295,1875.335,1873.535,1873.765,0.0664 +1673254800000,1873.755,1874.408,1872.998,1873.198,0.2597 +1673255100000,1873.198,1873.887,1871.728,1872.305,0.2148 +1673255400000,1872.285,1873.535,1871.995,1872.085,0.1544 +1673255700000,1872.105,1872.755,1871.205,1872.635,0.1567 +1673256000000,1872.605,1872.975,1871.965,1872.975,0.0646 +1673256300000,1872.955,1873.305,1872.285,1872.405,0.0626 +1673256600000,1872.415,1873.025,1871.175,1872.925,0.0823 +1673256900000,1872.885,1873.315,1872.598,1872.598,0.0821 +1673257200000,1872.598,1872.728,1871.898,1872.325,0.1692 +1673257500000,1872.315,1873.965,1872.275,1873.535,0.0721 +1673257800000,1873.555,1874.635,1873.265,1874.135,0.0947 +1673258100000,1874.155,1874.165,1872.485,1873.545,0.1052 +1673258400000,1873.545,1874.785,1872.828,1873.385,0.1153 +1673258700000,1873.415,1873.918,1873.178,1873.205,0.1169 +1673259000000,1873.195,1873.445,1872.238,1872.995,0.1333 +1673259300000,1873.015,1873.398,1872.645,1873.278,0.0939 +1673259600000,1873.278,1873.388,1872.638,1872.998,0.1917 +1673259900000,1872.998,1873.648,1872.738,1873.368,0.1748 +1673260200000,1873.368,1873.845,1872.858,1873.598,0.2267 +1673260500000,1873.598,1873.618,1872.398,1872.985,0.13 +1673260800000,1872.965,1873.275,1872.595,1872.845,0.0459 +1673261100000,1872.825,1872.825,1871.908,1872.115,0.1352 +1673261400000,1872.098,1872.565,1871.808,1872.455,0.1139 +1673261700000,1872.455,1872.635,1871.235,1871.485,0.1298 +1673262000000,1871.505,1872.315,1871.335,1871.805,0.1308 +1673262300000,1871.785,1872.755,1871.135,1872.255,0.0851 +1673262600000,1872.235,1872.815,1872.055,1872.235,0.0582 +1673262900000,1872.265,1872.265,1871.345,1871.615,0.0474 +1673263200000,1871.605,1871.825,1871.225,1871.615,0.0459 +1673263500000,1871.595,1872.185,1871.485,1872.155,0.038 +1673263800000,1872.145,1872.145,1871.045,1871.295,0.0572 +1673264100000,1871.275,1871.305,1870.425,1870.775,0.0686 +1673264400000,1870.785,1871.125,1870.465,1870.875,0.0568 +1673264700000,1870.855,1871.865,1870.715,1871.775,0.0711 +1673265000000,1871.795,1872.065,1871.335,1872.045,0.0607 +1673265300000,1872.045,1873.385,1871.945,1873.015,0.0962 +1673265600000,1872.975,1873.175,1871.925,1872.998,0.1229 +1673265900000,1872.967,1873.585,1872.775,1873.385,0.075 +1673266200000,1873.405,1875.175,1873.395,1875.135,0.0951 +1673266500000,1875.155,1875.475,1874.455,1875.475,0.071 +1673266800000,1875.465,1875.575,1873.657,1874.088,0.1531 +1673267100000,1874.088,1874.985,1874.065,1874.648,0.0769 +1673267400000,1874.625,1875.525,1874.505,1875.305,0.0646 +1673267700000,1875.295,1875.505,1874.925,1875.295,0.067 +1673268000000,1875.305,1875.435,1874.385,1874.875,0.0617 +1673268300000,1874.928,1874.935,1874.338,1874.495,0.0752 +1673268600000,1874.475,1875.045,1873.985,1874.565,0.0855 +1673268900000,1874.545,1875.195,1874.278,1874.788,0.1647 +1673269200000,1874.805,1875.825,1873.948,1874.485,0.2752 +1673269500000,1874.465,1874.915,1872.838,1872.975,0.1791 +1673269800000,1872.985,1875.108,1872.665,1874.415,0.1893 +1673270100000,1874.408,1875.825,1874.385,1874.705,0.2367 +1673270400000,1874.685,1876.815,1874.685,1876.345,0.3098 +1673270700000,1876.345,1876.975,1875.888,1876.665,0.3489 +1673271000000,1876.675,1877.525,1875.638,1876.675,0.1932 +1673271300000,1876.675,1876.915,1874.115,1874.565,0.218 +1673271600000,1874.538,1876.245,1874.525,1875.555,0.1626 +1673271900000,1875.565,1876.915,1875.435,1876.805,0.1392 +1673272200000,1876.815,1877.895,1875.865,1877.755,0.149 +1673272500000,1877.775,1878.335,1877.095,1878.125,0.1868 +1673272800000,1878.125,1879.275,1878.015,1878.145,0.1825 +1673273100000,1878.155,1879.475,1877.745,1878.005,0.1588 +1673273400000,1878.015,1878.205,1876.405,1876.575,0.144 +1673273700000,1876.595,1877.025,1875.465,1875.495,0.1209 +1673274000000,1875.475,1876.485,1875.285,1876.175,0.091 +1673274300000,1876.185,1876.825,1875.455,1876.215,0.1161 +1673274600000,1876.215,1876.215,1873.735,1875.255,0.2732 +1673274900000,1875.245,1875.995,1874.075,1874.565,0.1984 +1673275200000,1874.545,1877.425,1874.425,1876.955,0.2277 +1673275500000,1876.945,1881.445,1876.855,1878.595,0.2456 +1673275800000,1878.678,1879.535,1877.935,1878.078,0.2079 +1673276100000,1878.065,1878.725,1876.385,1876.965,0.1356 +1673276400000,1876.975,1879.235,1876.935,1878.235,0.1964 +1673276700000,1878.235,1878.465,1876.575,1877.565,0.1697 +1673277000000,1877.555,1877.995,1876.675,1877.225,0.1273 +1673277300000,1877.205,1877.385,1875.445,1876.655,0.2383 +1673277600000,1876.655,1877.515,1875.665,1876.065,0.1408 +1673277900000,1876.075,1876.855,1875.078,1875.115,0.0927 +1673278200000,1875.115,1876.165,1874.965,1875.045,0.1428 +1673278500000,1875.025,1875.115,1872.025,1874.235,0.1794 +1673278800000,1874.265,1874.865,1872.745,1873.455,0.1452 +1673279100000,1873.425,1874.075,1872.835,1873.335,0.1131 +1673279400000,1873.345,1875.175,1873.255,1875.175,0.1621 +1673279700000,1875.165,1875.425,1874.205,1874.635,0.1341 +1673280000000,1874.648,1875.095,1873.508,1874.955,0.135 +1673280300000,1874.975,1875.025,1873.555,1873.975,0.1248 +1673280600000,1873.965,1875.225,1873.195,1875.095,0.1307 +1673280900000,1875.085,1876.515,1875.025,1876.075,0.1047 +1673281200000,1876.035,1876.325,1874.448,1875.555,0.1321 +1673281500000,1875.565,1876.515,1875.565,1875.728,0.184 +1673281800000,1875.728,1876.108,1874.538,1875.665,0.3924 +1673282100000,1875.655,1875.678,1874.005,1875.065,0.2504 +1673282400000,1875.108,1876.578,1874.925,1876.425,0.1982 +1673282700000,1876.455,1878.055,1876.105,1877.415,0.119 +1673283000000,1877.435,1878.348,1877.205,1878.088,0.1377 +1673283300000,1878.128,1878.245,1875.995,1876.048,0.117 +1673283600000,1876.048,1876.048,1875.267,1875.698,0.3736 +1673283900000,1875.698,1875.857,1872.248,1873.775,0.2376 +1673284200000,1873.755,1873.905,1871.118,1871.805,0.1692 +1673284500000,1871.805,1871.805,1870.115,1870.115,0.1559 +1673284800000,1870.105,1870.915,1869.805,1870.325,0.079 +1673285100000,1870.315,1870.315,1869.275,1869.838,0.2865 +1673285400000,1869.815,1871.245,1869.475,1870.755,0.2153 +1673285700000,1870.775,1870.775,1868.955,1869.895,0.0973 +1673286000000,1869.935,1871.045,1869.755,1870.855,0.1009 +1673286300000,1870.855,1870.985,1869.875,1870.855,0.1058 +1673286600000,1870.885,1871.135,1870.595,1870.785,0.0846 +1673286900000,1870.775,1871.975,1870.495,1871.775,0.0751 +1673287200000,1871.775,1871.845,1870.375,1870.545,0.0747 +1673287500000,1870.525,1870.575,1869.215,1869.665,0.0666 +1673287800000,1869.665,1870.705,1869.525,1870.575,0.0567 +1673288100000,1870.525,1870.715,1869.895,1870.405,0.0682 +1673288400000,1870.395,1871.905,1870.285,1871.875,0.0645 +1673288700000,1871.855,1873.815,1870.825,1873.325,0.1073 +1673289000000,1873.265,1874.625,1872.805,1874.215,0.0905 +1673289300000,1874.215,1874.215,1872.355,1872.475,0.1062 +1673289600000,1872.455,1872.535,1870.905,1871.075,0.1206 +1673289900000,1871.065,1871.248,1870.205,1870.665,0.1102 +1673290200000,1870.655,1871.195,1870.445,1870.875,0.071 +1673290500000,1870.885,1871.198,1870.745,1871.158,0.0569 +1673290800000,1871.175,1872.405,1871.175,1871.635,0.0748 +1673291100000,1871.655,1872.685,1871.445,1872.555,0.0595 +1673291400000,1872.545,1873.305,1872.535,1872.705,0.0551 +1673291700000,1872.695,1872.695,1871.468,1871.545,0.0545 +1673292000000,1871.555,1872.645,1871.458,1871.875,0.0746 +1673292300000,1871.848,1872.615,1871.495,1872.485,0.0624 +1673292600000,1872.485,1872.875,1872.235,1872.535,0.043 +1673292900000,1872.515,1873.525,1872.375,1873.465,0.0581 +1673293200000,1873.495,1874.168,1873.365,1873.935,0.0799 +1673293500000,1873.955,1874.517,1873.635,1874.417,0.1377 +1673293800000,1874.457,1875.575,1874.207,1874.775,0.175 +1673294100000,1874.848,1875.218,1874.525,1875.075,0.1782 +1673294400000,1875.065,1875.068,1872.145,1872.568,0.1399 +1673294700000,1872.568,1873.078,1872.035,1872.068,0.1374 +1673295000000,1872.045,1872.245,1870.655,1871.128,0.0905 +1673295300000,1871.145,1871.205,1870.625,1870.655,0.1158 +1673295600000,1870.655,1871.445,1870.528,1871.055,0.075 +1673295900000,1871.075,1872.145,1870.848,1870.875,0.0614 +1673296200000,1870.905,1870.975,1870.235,1870.555,0.0805 +1673296500000,1870.555,1870.555,1869.105,1869.575,0.0647 +1673296800000,1869.565,1870.685,1869.435,1870.365,0.078 +1673297100000,1870.395,1871.175,1870.025,1871.145,0.0594 +1673297400000,1871.165,1871.455,1870.765,1871.425,0.0625 +1673297700000,1871.405,1871.755,1870.698,1871.075,0.0733 +1673298000000,1871.055,1871.255,1869.965,1870.048,0.0294 +1673298300000,1870.148,1870.808,1870.048,1870.718,0.0304 +1673298600000,1870.718,1871.005,1870.698,1870.875,0.0297 +1673298900000,1870.885,1871.015,1870.785,1870.975,0.0097 +1673299200000,1870.985,1871.365,1870.985,1871.085,0.0233 +1673299500000,1871.105,1871.245,1870.865,1870.998,0.0416 +1673299800000,1870.998,1870.998,1870.598,1870.698,0.1284 +1673300100000,1870.698,1870.898,1870.698,1870.798,0.0413 +1673300400000,1870.898,1871.198,1870.798,1871.198,0.0781 +1673300700000,1871.198,1871.398,1871.047,1871.398,0.0661 +1673301000000,1871.408,1871.698,1871.398,1871.398,0.0515 +1673301300000,1871.408,1871.698,1870.925,1870.925,0.0644 +1673305200000,1870.507,1871.308,1870.247,1870.398,0.0782 +1673305500000,1870.398,1870.898,1870.298,1870.838,0.0399 +1673305800000,1870.798,1870.897,1870.358,1870.648,0.0738 +1673306100000,1870.648,1870.648,1870.157,1870.267,0.0686 +1673306400000,1870.267,1870.448,1870.248,1870.348,0.033 +1673306700000,1870.327,1870.598,1870.308,1870.348,0.0328 +1673307000000,1870.348,1870.948,1870.248,1870.575,0.0425 +1673307300000,1870.595,1871.095,1870.575,1870.835,0.0295 +1673307600000,1870.855,1870.905,1870.255,1870.295,0.0215 +1673307900000,1870.305,1870.748,1870.148,1870.748,0.0156 +1673308200000,1870.748,1870.848,1870.548,1870.648,0.0221 +1673308500000,1870.668,1870.885,1870.305,1870.415,0.0189 +1673308800000,1870.405,1870.415,1869.135,1870.105,0.0764 +1673309100000,1870.085,1870.135,1869.125,1869.735,0.051 +1673309400000,1869.715,1870.195,1869.415,1869.635,0.0354 +1673309700000,1869.618,1869.795,1868.945,1869.025,0.0433 +1673310000000,1869.035,1869.375,1868.585,1868.625,0.0505 +1673310300000,1868.615,1868.675,1867.745,1868.205,0.0626 +1673310600000,1868.215,1869.635,1868.205,1869.495,0.0603 +1673310900000,1869.495,1869.555,1868.805,1868.895,0.0293 +1673311200000,1868.895,1868.905,1868.115,1868.125,0.0326 +1673311500000,1868.145,1869.405,1868.145,1869.365,0.0416 +1673311800000,1869.385,1870.205,1869.375,1870.205,0.0735 +1673312100000,1870.185,1870.835,1869.785,1870.595,0.0537 +1673312400000,1870.615,1871.148,1869.868,1869.998,0.1843 +1673312700000,1869.998,1871.135,1869.818,1870.735,0.1886 +1673313000000,1870.765,1871.405,1870.275,1870.355,0.0542 +1673313300000,1870.335,1871.495,1870.305,1871.125,0.0362 +1673313600000,1871.125,1872.055,1870.485,1871.815,0.0672 +1673313900000,1871.785,1873.705,1871.715,1873.525,0.0652 +1673314200000,1873.525,1874.065,1873.015,1874.025,0.0922 +1673314500000,1874.025,1874.275,1873.355,1873.935,0.0823 +1673314800000,1873.985,1874.445,1873.435,1874.405,0.0688 +1673315100000,1874.405,1875.685,1873.825,1875.685,0.1157 +1673315400000,1875.655,1875.915,1874.595,1874.837,0.1144 +1673315700000,1874.825,1874.825,1873.905,1874.355,0.0611 +1673316000000,1874.365,1874.605,1873.645,1874.125,0.0618 +1673316300000,1874.148,1874.895,1874.065,1874.665,0.0581 +1673316600000,1874.695,1875.385,1874.475,1874.745,0.0713 +1673316900000,1874.665,1875.315,1874.665,1875.115,0.0624 +1673317200000,1875.075,1875.565,1874.395,1874.445,0.0455 +1673317500000,1874.445,1874.445,1872.435,1872.765,0.1067 +1673317800000,1872.765,1873.448,1872.295,1872.888,0.131 +1673318100000,1872.898,1873.325,1872.265,1873.085,0.1974 +1673318400000,1873.095,1873.145,1870.895,1871.725,0.1108 +1673318700000,1871.725,1872.788,1871.475,1872.635,0.0708 +1673319000000,1872.655,1872.805,1872.095,1872.095,0.0855 +1673319300000,1872.065,1872.948,1871.785,1872.695,0.0542 +1673319600000,1872.715,1872.975,1871.985,1872.395,0.0478 +1673319900000,1872.385,1872.445,1871.785,1871.845,0.0546 +1673320200000,1871.825,1872.975,1871.655,1872.785,0.0619 +1673320500000,1872.775,1873.375,1872.685,1873.375,0.0427 +1673320800000,1873.375,1873.795,1873.245,1873.445,0.0432 +1673321100000,1873.405,1873.675,1873.125,1873.395,0.0347 +1673321400000,1873.425,1873.635,1872.655,1872.915,0.0564 +1673321700000,1872.925,1873.355,1872.705,1872.855,0.0479 +1673322000000,1872.845,1873.185,1872.425,1872.535,0.026 +1673322300000,1872.525,1873.155,1872.435,1873.155,0.025 +1673322600000,1873.188,1873.325,1871.347,1872.265,0.1009 +1673322900000,1872.245,1872.295,1871.535,1871.745,0.0652 +1673323200000,1871.775,1872.125,1871.575,1871.755,0.0398 +1673323500000,1871.745,1871.815,1870.775,1871.095,0.0329 +1673323800000,1871.055,1871.195,1870.615,1871.065,0.0349 +1673324100000,1871.075,1871.235,1870.685,1870.845,0.0305 +1673324400000,1870.825,1871.635,1870.755,1871.515,0.0238 +1673324700000,1871.485,1871.955,1871.415,1871.905,0.0185 +1673325000000,1871.885,1872.115,1871.745,1871.855,0.0183 +1673325300000,1871.875,1872.315,1871.815,1872.285,0.0142 +1673325600000,1872.275,1872.275,1871.415,1871.415,0.0209 +1673325900000,1871.408,1871.505,1871.135,1871.378,0.026 +1673326200000,1871.378,1871.378,1870.675,1870.725,0.0371 +1673326500000,1870.785,1871.345,1870.785,1871.245,0.0166 +1673326800000,1871.195,1871.805,1870.678,1871.795,0.0356 +1673327100000,1871.815,1872.875,1871.595,1872.825,0.0325 +1673327400000,1872.845,1872.875,1872.465,1872.715,0.0232 +1673327700000,1872.705,1872.995,1872.495,1872.955,0.0319 +1673328000000,1872.965,1872.995,1872.558,1872.685,0.0565 +1673328300000,1872.705,1872.935,1872.495,1872.835,0.0942 +1673328600000,1872.845,1874.065,1872.845,1873.835,0.058 +1673328900000,1873.835,1874.745,1873.835,1874.635,0.042 +1673329200000,1874.635,1875.005,1874.205,1874.658,0.0399 +1673329500000,1874.645,1875.055,1874.555,1874.675,0.0594 +1673329800000,1874.688,1874.698,1873.695,1873.715,0.0486 +1673330100000,1873.695,1873.995,1873.505,1873.975,0.0745 +1673330400000,1873.995,1874.825,1873.558,1874.355,0.1657 +1673330700000,1874.355,1874.615,1873.955,1874.105,0.0643 +1673331000000,1874.105,1874.285,1873.245,1873.288,0.0518 +1673331300000,1873.288,1873.668,1873.098,1873.435,0.0777 +1673331600000,1873.395,1873.525,1872.705,1873.055,0.0341 +1673331900000,1873.055,1873.715,1872.545,1872.675,0.0584 +1673332200000,1872.655,1873.385,1872.525,1872.695,0.052 +1673332500000,1872.715,1872.765,1872.205,1872.468,0.0895 +1673332800000,1872.448,1873.185,1871.948,1872.985,0.0792 +1673333100000,1873.005,1873.425,1872.535,1872.755,0.0394 +1673333400000,1872.735,1872.865,1872.298,1872.458,0.0838 +1673333700000,1872.458,1873.188,1872.455,1873.148,0.1351 +1673334000000,1873.148,1873.847,1872.028,1872.825,0.2712 +1673334300000,1872.815,1873.155,1872.277,1873.105,0.13 +1673334600000,1873.095,1873.415,1872.305,1872.765,0.0765 +1673334900000,1872.745,1872.865,1871.427,1871.895,0.1799 +1673335200000,1871.858,1872.355,1871.467,1872.188,0.1235 +1673335500000,1872.188,1872.415,1871.055,1871.195,0.0973 +1673335800000,1871.185,1871.805,1870.515,1871.585,0.1047 +1673336100000,1871.635,1872.678,1871.475,1871.835,0.071 +1673336400000,1871.815,1872.955,1871.785,1872.595,0.0716 +1673336700000,1872.615,1873.558,1872.495,1872.658,0.1649 +1673337000000,1872.635,1872.825,1871.495,1871.725,0.1135 +1673337300000,1871.735,1871.995,1870.545,1871.925,0.0948 +1673337600000,1871.958,1872.815,1871.555,1871.995,0.1252 +1673337900000,1872.015,1873.355,1871.795,1872.985,0.1078 +1673338200000,1873.007,1873.595,1872.165,1872.425,0.1032 +1673338500000,1872.415,1873.465,1871.635,1872.935,0.0781 +1673338800000,1872.945,1874.245,1872.535,1874.198,0.1781 +1673339100000,1874.175,1874.308,1873.035,1873.265,0.0998 +1673339400000,1873.245,1874.885,1872.675,1874.415,0.1596 +1673339700000,1874.405,1874.795,1873.625,1874.325,0.1815 +1673340000000,1874.325,1874.645,1873.765,1873.815,0.1403 +1673340300000,1873.825,1874.855,1873.825,1874.425,0.0769 +1673340600000,1874.415,1875.205,1873.985,1875.205,0.0753 +1673340900000,1875.185,1876.165,1874.648,1874.985,0.1056 +1673341200000,1874.975,1875.845,1874.605,1875.315,0.1892 +1673341500000,1875.275,1877.108,1874.435,1874.598,0.2482 +1673341800000,1874.595,1875.655,1874.375,1875.105,0.0877 +1673342100000,1875.118,1876.108,1874.898,1875.648,0.2507 +1673342400000,1875.648,1875.838,1875.038,1875.398,0.2832 +1673342700000,1875.338,1876.628,1875.328,1876.128,0.272 +1673343000000,1876.128,1877.215,1876.105,1877.025,0.1345 +1673343300000,1877.035,1877.035,1875.785,1876.285,0.0775 +1673343600000,1876.265,1876.458,1875.678,1875.795,0.1713 +1673343900000,1875.835,1876.325,1875.618,1876.165,0.1333 +1673344200000,1876.155,1877.085,1875.838,1876.125,0.1042 +1673344500000,1876.165,1876.875,1875.848,1876.735,0.0979 +1673344800000,1876.725,1877.045,1875.978,1876.338,0.2302 +1673345100000,1876.338,1876.485,1875.095,1875.705,0.1234 +1673345400000,1875.675,1875.695,1874.425,1874.835,0.1705 +1673345700000,1874.865,1875.635,1874.618,1875.115,0.1387 +1673346000000,1875.095,1875.485,1874.285,1874.375,0.0679 +1673346300000,1874.508,1875.535,1874.375,1875.365,0.055 +1673346600000,1875.365,1876.025,1874.558,1874.645,0.1742 +1673346900000,1874.625,1875.365,1874.545,1874.808,0.1635 +1673347200000,1874.778,1874.828,1873.305,1873.345,0.2027 +1673347500000,1873.355,1874.675,1873.318,1874.168,0.1059 +1673347800000,1874.168,1874.965,1873.955,1874.555,0.0742 +1673348100000,1874.545,1875.135,1874.095,1875.055,0.0754 +1673348400000,1875.055,1875.135,1873.988,1874.515,0.1501 +1673348700000,1874.475,1874.945,1873.677,1874.807,0.1812 +1673349000000,1874.797,1874.937,1874.175,1874.365,0.105 +1673349300000,1874.365,1875.595,1874.175,1874.655,0.0992 +1673349600000,1874.685,1875.345,1874.328,1875.015,0.068 +1673349900000,1875.045,1876.505,1874.995,1876.365,0.0772 +1673350200000,1876.355,1876.895,1875.835,1875.945,0.0627 +1673350500000,1875.965,1876.215,1875.455,1876.015,0.0586 +1673350800000,1876.018,1876.325,1874.348,1875.735,0.121 +1673351100000,1875.735,1875.875,1875.475,1875.775,0.083 +1673351400000,1875.755,1876.415,1874.798,1875.298,0.0967 +1673351700000,1875.315,1875.845,1874.628,1875.028,0.1776 +1673352000000,1875.058,1875.105,1874.515,1874.955,0.1285 +1673352300000,1874.955,1875.555,1874.038,1874.095,0.0894 +1673352600000,1874.105,1874.195,1873.255,1873.655,0.139 +1673352900000,1873.655,1874.335,1872.398,1873.505,0.1536 +1673353200000,1873.495,1873.668,1872.225,1872.975,0.1324 +1673353500000,1872.975,1873.235,1872.035,1872.605,0.1045 +1673353800000,1872.625,1873.525,1872.435,1872.728,0.1142 +1673354100000,1872.748,1873.038,1871.315,1871.585,0.2064 +1673354400000,1871.575,1872.545,1871.028,1871.615,0.1986 +1673354700000,1871.585,1871.695,1870.268,1870.355,0.1754 +1673355000000,1870.305,1872.315,1870.305,1872.135,0.1009 +1673355300000,1872.125,1872.125,1870.815,1871.635,0.1164 +1673355600000,1871.665,1872.165,1871.115,1871.928,0.1422 +1673355900000,1871.958,1872.695,1871.318,1872.188,0.2813 +1673356200000,1872.218,1872.918,1871.945,1872.258,0.3175 +1673356500000,1872.258,1872.925,1871.598,1872.755,0.203 +1673356800000,1872.818,1874.385,1872.785,1874.098,0.1493 +1673357100000,1874.098,1874.118,1872.518,1872.935,0.2508 +1673357400000,1872.925,1873.335,1871.905,1872.755,0.1935 +1673357700000,1872.738,1872.848,1871.825,1872.225,0.1576 +1673358000000,1872.205,1872.228,1871.237,1871.415,0.3373 +1673358300000,1871.428,1872.008,1870.758,1870.788,0.3969 +1673358600000,1870.758,1872.165,1870.718,1872.165,0.1342 +1673358900000,1872.145,1873.645,1872.085,1873.285,0.1028 +1673359200000,1873.315,1877.425,1872.945,1876.825,0.3141 +1673359500000,1876.855,1877.455,1874.325,1875.365,0.2793 +1673359800000,1875.345,1876.545,1874.445,1876.405,0.1846 +1673360100000,1876.425,1877.855,1876.075,1876.925,0.1872 +1673360400000,1876.945,1877.315,1875.685,1876.955,0.1502 +1673360700000,1876.945,1878.255,1876.425,1877.105,0.1383 +1673361000000,1877.085,1879.875,1876.875,1878.575,0.7111 +1673361300000,1878.585,1879.805,1875.825,1876.275,0.2471 +1673361600000,1876.408,1876.685,1874.745,1876.395,0.2233 +1673361900000,1876.428,1877.695,1875.838,1877.085,0.2099 +1673362200000,1877.065,1877.965,1875.615,1877.775,0.2658 +1673362500000,1877.745,1879.565,1877.595,1878.165,0.2196 +1673362800000,1878.077,1879.265,1876.998,1877.625,0.4521 +1673363100000,1877.645,1879.548,1877.235,1878.675,0.4643 +1673363400000,1878.685,1880.398,1878.455,1879.075,0.2487 +1673363700000,1879.095,1880.635,1877.385,1877.415,0.2356 +1673364000000,1877.435,1879.337,1877.285,1879.205,0.264 +1673364300000,1879.198,1880.208,1878.078,1878.235,0.3288 +1673364600000,1878.265,1878.385,1876.045,1876.335,0.2871 +1673364900000,1876.345,1877.385,1875.685,1877.245,0.1922 +1673365200000,1877.285,1877.645,1875.385,1875.435,0.1673 +1673365500000,1875.405,1877.075,1874.565,1876.455,0.2145 +1673365800000,1876.435,1876.945,1875.505,1875.935,0.1663 +1673366100000,1875.965,1876.745,1875.535,1875.635,0.106 +1673366400000,1875.665,1877.235,1875.485,1877.215,0.1189 +1673366700000,1877.245,1877.285,1875.865,1875.965,0.106 +1673367000000,1875.965,1875.965,1874.805,1875.135,0.1166 +1673367300000,1875.165,1876.365,1875.105,1876.295,0.1052 +1673367600000,1876.325,1877.235,1876.165,1876.565,0.0882 +1673367900000,1876.575,1876.635,1874.877,1875.187,0.2155 +1673368200000,1875.188,1875.887,1874.568,1874.868,0.5991 +1673368500000,1874.848,1875.068,1873.358,1873.555,0.3766 +1673368800000,1873.535,1873.645,1872.778,1873.105,0.1046 +1673369100000,1873.075,1873.495,1872.215,1873.255,0.1166 +1673369400000,1873.235,1873.585,1872.745,1873.065,0.0902 +1673369700000,1873.075,1873.135,1871.098,1871.495,0.0963 +1673370000000,1871.455,1872.505,1871.285,1871.735,0.1326 +1673370300000,1871.755,1872.935,1871.415,1872.885,0.1121 +1673370600000,1872.865,1873.265,1872.145,1873.155,0.0873 +1673370900000,1873.155,1873.435,1872.515,1873.065,0.0859 +1673371200000,1873.055,1873.825,1872.485,1873.645,0.0904 +1673371500000,1873.665,1873.887,1873.137,1873.657,0.2507 +1673371800000,1873.657,1874.315,1873.585,1874.225,0.1054 +1673372100000,1874.235,1875.625,1874.175,1875.445,0.0744 +1673372400000,1875.425,1875.835,1875.145,1875.365,0.0607 +1673372700000,1875.375,1875.645,1874.835,1874.998,0.0667 +1673373000000,1875.005,1875.398,1874.405,1874.705,0.2034 +1673373300000,1874.695,1874.785,1874.057,1874.105,0.1704 +1673373600000,1874.097,1875.325,1873.708,1873.895,0.1378 +1673373900000,1873.905,1874.045,1873.385,1873.898,0.0946 +1673374200000,1873.878,1874.148,1873.318,1873.448,0.3079 +1673374500000,1873.368,1873.548,1871.888,1871.957,0.1816 +1673374800000,1871.958,1872.655,1871.848,1872.415,0.0856 +1673375100000,1872.395,1872.918,1871.858,1872.185,0.2514 +1673375400000,1872.175,1873.915,1872.005,1873.915,0.0787 +1673375700000,1873.925,1875.135,1873.565,1874.798,0.0578 +1673376000000,1874.835,1875.035,1874.455,1874.575,0.0726 +1673376300000,1874.565,1875.045,1874.475,1874.795,0.0418 +1673376600000,1874.805,1875.365,1874.798,1874.798,0.0392 +1673376900000,1874.805,1875.615,1874.555,1875.505,0.0422 +1673377200000,1875.558,1876.598,1875.158,1876.198,0.226 +1673377500000,1876.198,1876.758,1875.848,1875.877,0.3083 +1673377800000,1875.878,1876.408,1875.408,1875.648,0.2205 +1673378100000,1875.708,1876.798,1875.558,1876.345,0.2051 +1673378400000,1876.335,1876.598,1876.008,1876.507,0.1548 +1673378700000,1876.515,1877.098,1876.398,1876.898,0.1312 +1673379000000,1876.855,1877.137,1876.525,1876.958,0.2202 +1673379300000,1876.958,1877.058,1876.367,1876.555,0.1743 +1673379600000,1876.575,1876.655,1875.458,1875.905,0.1214 +1673379900000,1875.955,1876.485,1875.955,1876.385,0.0513 +1673380200000,1876.395,1876.695,1875.995,1876.328,0.0724 +1673380500000,1876.328,1876.855,1876.198,1876.488,0.0883 +1673380800000,1876.485,1876.588,1875.948,1875.958,0.1487 +1673381100000,1875.948,1876.448,1875.755,1876.448,0.0865 +1673381400000,1876.448,1876.848,1876.148,1876.758,0.1034 +1673381700000,1876.758,1878.098,1876.748,1877.798,0.1635 +1673382000000,1877.898,1877.898,1876.998,1877.098,0.1473 +1673382300000,1877.017,1878.108,1876.877,1877.998,0.0899 +1673382600000,1877.998,1878.298,1877.748,1878.198,0.0682 +1673382900000,1878.298,1878.648,1876.938,1876.938,0.1159 +1673383200000,1876.968,1877.528,1876.848,1877.158,0.1112 +1673383500000,1877.148,1877.548,1877.048,1877.265,0.0882 +1673383800000,1877.245,1877.775,1877.207,1877.395,0.0679 +1673384100000,1877.395,1878.198,1877.295,1877.985,0.0581 +1673384400000,1877.985,1878.025,1877.248,1877.348,0.0646 +1673384700000,1877.248,1877.565,1877.198,1877.345,0.0471 +1673385000000,1877.325,1877.345,1876.745,1876.865,0.0123 +1673385300000,1876.885,1877.015,1876.555,1876.735,0.0114 +1673385600000,1876.745,1877.105,1876.735,1876.935,0.0084 +1673385900000,1876.955,1877.448,1876.925,1877.375,0.0135 +1673386200000,1877.348,1877.448,1877.048,1877.048,0.0195 +1673386500000,1876.948,1877.048,1876.848,1877.048,0.0152 +1673386800000,1877.148,1877.348,1876.957,1877.028,0.0342 +1673387100000,1877.035,1877.158,1876.698,1877.148,0.0515 +1673387400000,1877.148,1877.348,1876.948,1877.048,0.0281 +1673387700000,1876.948,1877.048,1876.298,1876.298,0.0282 +1673391600000,1876.697,1876.977,1876.328,1876.977,0.0718 +1673391900000,1877.048,1877.248,1876.598,1876.598,0.0598 +1673392200000,1876.588,1876.815,1876.495,1876.515,0.0281 +1673392500000,1876.537,1876.965,1876.465,1876.808,0.0325 +1673392800000,1876.788,1876.817,1876.238,1876.238,0.0437 +1673393100000,1876.238,1876.755,1876.238,1876.685,0.0276 +1673393400000,1876.658,1876.785,1876.345,1876.405,0.0193 +1673393700000,1876.415,1876.785,1876.395,1876.765,0.0113 +1673394000000,1876.765,1876.965,1876.645,1876.835,0.0136 +1673394300000,1876.845,1877.025,1876.845,1876.945,0.011 +1673394600000,1876.925,1877.235,1876.825,1876.995,0.0089 +1673394900000,1877.025,1877.175,1876.955,1877.165,0.01 +1673395200000,1877.125,1877.205,1876.565,1876.965,0.0353 +1673395500000,1876.955,1877.075,1876.695,1876.925,0.0261 +1673395800000,1876.925,1877.005,1876.665,1877.005,0.0155 +1673396100000,1876.995,1877.015,1876.225,1876.315,0.0186 +1673396400000,1876.348,1876.485,1875.675,1876.045,0.0312 +1673396700000,1876.035,1876.485,1875.855,1876.365,0.0352 +1673397000000,1876.365,1877.065,1876.175,1876.265,0.0763 +1673397300000,1876.245,1876.755,1876.175,1876.565,0.0278 +1673397600000,1876.535,1877.135,1876.495,1876.955,0.029 +1673397900000,1876.955,1877.665,1876.865,1877.495,0.0353 +1673398200000,1877.475,1877.825,1877.305,1877.815,0.0556 +1673398500000,1877.835,1878.065,1877.535,1877.848,0.0397 +1673398800000,1877.848,1878.325,1876.815,1877.185,0.1256 +1673399100000,1877.205,1877.248,1876.248,1876.477,0.2144 +1673399400000,1876.487,1876.518,1875.715,1876.105,0.1997 +1673399700000,1876.125,1876.648,1875.615,1875.805,0.0503 +1673400000000,1875.795,1876.285,1874.618,1874.865,0.1612 +1673400300000,1874.875,1874.915,1873.377,1873.407,0.2703 +1673400600000,1873.387,1873.448,1871.848,1872.648,0.321 +1673400900000,1872.608,1872.948,1872.048,1872.778,0.1795 +1673401200000,1872.778,1873.995,1872.458,1873.995,0.1684 +1673401500000,1874.015,1874.085,1873.435,1873.445,0.0425 +1673401800000,1873.455,1873.625,1873.175,1873.215,0.0451 +1673402100000,1873.215,1873.345,1872.605,1872.935,0.0406 +1673402400000,1872.915,1873.255,1872.145,1873.105,0.0491 +1673402700000,1873.125,1873.915,1873.045,1873.315,0.0468 +1673403000000,1873.315,1873.705,1873.065,1873.315,0.0424 +1673403300000,1873.305,1873.595,1872.215,1872.765,0.0688 +1673403600000,1872.785,1873.635,1872.705,1873.515,0.043 +1673403900000,1873.505,1874.665,1873.315,1874.565,0.0517 +1673404200000,1874.555,1875.495,1874.525,1875.405,0.0613 +1673404500000,1875.395,1876.535,1875.135,1875.295,0.085 +1673404800000,1875.278,1875.685,1874.985,1875.175,0.049 +1673405100000,1875.248,1875.248,1874.485,1874.725,0.0481 +1673405400000,1874.715,1875.035,1874.525,1874.965,0.0409 +1673405700000,1874.938,1875.405,1874.805,1874.905,0.0392 +1673406000000,1874.905,1875.475,1874.745,1875.105,0.0425 +1673406300000,1875.107,1875.555,1875.068,1875.315,0.0322 +1673406600000,1875.295,1875.295,1874.415,1874.585,0.0926 +1673406900000,1874.565,1875.895,1874.517,1875.765,0.0501 +1673407200000,1875.765,1876.755,1875.605,1875.975,0.0451 +1673407500000,1876.048,1876.615,1875.885,1876.375,0.0353 +1673407800000,1876.405,1877.045,1876.107,1876.445,0.0795 +1673408100000,1876.445,1876.945,1876.315,1876.605,0.0374 +1673408400000,1876.575,1876.915,1876.455,1876.915,0.028 +1673408700000,1876.895,1877.155,1876.665,1877.035,0.0249 +1673409000000,1877.055,1877.405,1877.005,1877.145,0.0263 +1673409300000,1877.155,1877.845,1877.075,1877.655,0.0412 +1673409600000,1877.675,1877.825,1877.305,1877.335,0.0242 +1673409900000,1877.355,1877.365,1876.747,1877.007,0.087 +1673410200000,1876.985,1877.688,1876.985,1877.387,0.0576 +1673410500000,1877.365,1877.555,1877.087,1877.315,0.0227 +1673410800000,1877.285,1877.345,1877.055,1877.185,0.0193 +1673411100000,1877.195,1877.285,1876.935,1877.065,0.0271 +1673411400000,1877.065,1877.715,1877.055,1877.465,0.0451 +1673411700000,1877.455,1878.075,1877.405,1878.048,0.0321 +1673412000000,1878.048,1878.048,1877.415,1877.725,0.0474 +1673412300000,1877.735,1877.785,1877.037,1877.065,0.0324 +1673412600000,1877.075,1877.555,1876.815,1876.935,0.0885 +1673412900000,1876.885,1877.895,1876.845,1877.785,0.0246 +1673413200000,1877.748,1877.785,1877.315,1877.745,0.0255 +1673413500000,1877.725,1878.665,1877.585,1878.205,0.0337 +1673413800000,1878.205,1880.235,1878.175,1880.155,0.0988 +1673414100000,1880.155,1880.375,1879.465,1879.817,0.1283 +1673414400000,1879.817,1879.908,1879.117,1879.608,0.1756 +1673414700000,1879.627,1879.965,1879.245,1879.835,0.0891 +1673415000000,1879.825,1881.165,1879.645,1881.155,0.0714 +1673415300000,1881.165,1884.505,1881.165,1883.615,0.162 +1673415600000,1883.575,1884.505,1883.545,1884.265,0.0721 +1673415900000,1884.305,1884.455,1882.555,1883.258,0.2475 +1673416200000,1883.258,1883.447,1881.775,1881.935,0.1832 +1673416500000,1881.935,1882.198,1881.575,1882.115,0.0472 +1673416800000,1882.198,1883.275,1882.105,1883.165,0.0629 +1673417100000,1883.175,1883.555,1882.335,1882.445,0.0473 +1673417400000,1882.425,1883.075,1882.068,1882.825,0.0552 +1673417700000,1882.825,1883.005,1882.355,1882.525,0.0438 +1673418000000,1882.545,1883.325,1882.185,1883.215,0.0429 +1673418300000,1883.215,1883.695,1883.155,1883.215,0.0353 +1673418600000,1883.205,1883.845,1883.135,1883.335,0.0371 +1673418900000,1883.335,1883.655,1882.835,1883.215,0.0363 +1673419200000,1883.245,1883.345,1881.867,1881.985,0.0636 +1673419500000,1882.005,1883.035,1881.858,1881.858,0.0841 +1673419800000,1881.867,1882.355,1881.858,1882.095,0.1183 +1673420100000,1882.085,1882.645,1880.445,1880.675,0.058 +1673420400000,1880.635,1882.305,1880.235,1881.635,0.1895 +1673420700000,1881.625,1882.815,1881.195,1882.325,0.0954 +1673421000000,1882.315,1882.675,1880.735,1882.515,0.0925 +1673421300000,1882.535,1882.625,1881.645,1881.685,0.0757 +1673421600000,1881.705,1882.875,1881.605,1882.875,0.0542 +1673421900000,1882.855,1883.675,1882.475,1883.505,0.1279 +1673422200000,1883.485,1883.525,1882.328,1883.115,0.063 +1673422500000,1883.135,1883.265,1881.305,1881.305,0.046 +1673422800000,1881.295,1882.485,1881.295,1882.285,0.1598 +1673423100000,1882.348,1883.015,1882.145,1882.425,0.0846 +1673423400000,1882.455,1882.795,1881.485,1882.137,0.0848 +1673423700000,1882.147,1882.227,1881.215,1881.525,0.2042 +1673424000000,1881.505,1882.165,1880.825,1881.785,0.0983 +1673424300000,1881.805,1882.925,1881.345,1882.795,0.1006 +1673424600000,1882.805,1882.825,1881.755,1882.195,0.0713 +1673424900000,1882.185,1883.855,1881.995,1883.455,0.1194 +1673425200000,1883.435,1883.435,1881.608,1881.875,0.1689 +1673425500000,1881.845,1882.815,1881.845,1882.215,0.1823 +1673425800000,1882.205,1883.545,1882.045,1882.505,0.0887 +1673426100000,1882.555,1883.028,1882.445,1882.698,0.1227 +1673426400000,1882.647,1883.215,1882.528,1883.068,0.136 +1673426700000,1883.065,1885.215,1882.815,1885.025,0.1927 +1673427000000,1885.015,1885.995,1884.238,1884.265,0.1602 +1673427300000,1884.258,1884.895,1883.738,1883.778,0.3246 +1673427600000,1883.778,1885.208,1883.158,1884.645,0.3668 +1673427900000,1884.745,1884.835,1883.565,1884.055,0.1504 +1673428200000,1884.065,1884.725,1883.485,1884.145,0.1292 +1673428500000,1884.125,1885.065,1883.915,1884.408,0.1633 +1673428800000,1884.408,1885.705,1884.258,1885.205,0.1338 +1673429100000,1885.225,1886.137,1884.818,1885.558,0.2695 +1673429400000,1885.558,1886.548,1885.205,1885.305,0.2659 +1673429700000,1885.318,1885.707,1884.758,1885.615,0.2645 +1673430000000,1885.625,1885.857,1884.805,1884.805,0.2205 +1673430300000,1884.825,1885.405,1884.095,1884.305,0.2289 +1673430600000,1884.305,1885.348,1883.475,1885.155,0.0932 +1673430900000,1885.135,1885.185,1884.308,1884.485,0.1043 +1673431200000,1884.505,1885.595,1884.248,1884.948,0.1681 +1673431500000,1884.948,1885.545,1884.265,1884.805,0.1268 +1673431800000,1884.795,1885.125,1883.915,1884.055,0.0634 +1673432100000,1884.055,1884.485,1883.015,1884.185,0.0672 +1673432400000,1884.215,1884.465,1883.445,1883.795,0.0504 +1673432700000,1883.765,1884.275,1883.655,1884.125,0.0373 +1673433000000,1884.148,1884.525,1883.405,1883.505,0.074 +1673433300000,1883.535,1884.775,1883.398,1883.585,0.0944 +1673433600000,1883.605,1883.825,1882.327,1883.035,0.0866 +1673433900000,1883.025,1884.155,1882.855,1883.795,0.0558 +1673434200000,1883.805,1884.535,1883.805,1884.315,0.0578 +1673434500000,1884.325,1885.055,1884.055,1884.695,0.0472 +1673434800000,1884.685,1885.095,1884.225,1884.255,0.0428 +1673435100000,1884.275,1885.065,1884.155,1884.835,0.0359 +1673435400000,1884.825,1885.135,1884.405,1884.465,0.0651 +1673435700000,1884.485,1884.795,1884.355,1884.545,0.0362 +1673436000000,1884.555,1885.847,1884.535,1885.258,0.0837 +1673436300000,1885.258,1885.348,1884.318,1884.338,0.3037 +1673436600000,1884.338,1884.388,1883.305,1883.495,0.1648 +1673436900000,1883.475,1883.835,1883.165,1883.405,0.0664 +1673437200000,1883.395,1884.315,1883.315,1884.205,0.0514 +1673437500000,1884.175,1884.295,1883.595,1883.915,0.0724 +1673437800000,1883.935,1884.205,1883.825,1883.865,0.0604 +1673438100000,1883.845,1883.935,1882.785,1882.905,0.0738 +1673438400000,1882.925,1883.215,1882.135,1882.245,0.0637 +1673438700000,1882.215,1882.815,1881.855,1882.235,0.0649 +1673439000000,1882.225,1882.495,1879.047,1879.315,0.2875 +1673439300000,1879.315,1879.405,1876.398,1876.458,0.2034 +1673439600000,1876.478,1878.245,1876.458,1877.805,0.5198 +1673439900000,1877.778,1877.828,1875.605,1877.815,0.3221 +1673440200000,1877.825,1877.975,1875.787,1877.825,0.1234 +1673440500000,1877.835,1877.845,1877.225,1877.605,0.0898 +1673440800000,1877.625,1877.645,1876.845,1877.435,0.0848 +1673441100000,1877.435,1878.265,1876.965,1878.255,0.091 +1673441400000,1878.255,1878.265,1876.865,1877.248,0.0995 +1673441700000,1877.248,1878.285,1876.838,1877.065,0.1224 +1673442000000,1877.048,1877.625,1876.478,1877.535,0.2561 +1673442300000,1877.535,1877.565,1876.165,1876.755,0.1649 +1673442600000,1876.775,1879.065,1876.615,1879.015,0.1269 +1673442900000,1879.035,1879.035,1877.545,1878.398,0.1176 +1673443200000,1878.425,1879.008,1877.735,1878.418,0.2282 +1673443500000,1878.425,1878.768,1877.508,1878.228,0.3003 +1673443800000,1878.205,1878.688,1877.268,1878.248,0.4486 +1673444100000,1878.245,1878.355,1875.877,1877.895,0.4462 +1673444400000,1877.885,1879.985,1877.448,1879.845,0.2409 +1673444700000,1879.855,1880.325,1877.675,1877.885,0.1588 +1673445000000,1877.885,1879.365,1877.785,1877.978,0.1533 +1673445300000,1877.978,1878.655,1876.725,1877.495,0.2855 +1673445600000,1877.535,1877.685,1876.335,1876.805,0.1735 +1673445900000,1876.795,1878.315,1876.495,1878.055,0.1271 +1673446200000,1878.045,1878.585,1876.445,1876.615,0.1413 +1673446500000,1876.595,1877.315,1876.345,1876.675,0.0867 +1673446800000,1876.685,1877.675,1876.125,1877.395,0.1766 +1673447100000,1877.395,1879.055,1876.845,1878.555,0.153 +1673447400000,1878.525,1878.995,1876.605,1877.375,0.2944 +1673447700000,1877.438,1877.528,1874.227,1874.898,0.5155 +1673448000000,1874.938,1875.185,1873.685,1874.305,0.2346 +1673448300000,1874.285,1874.285,1871.825,1872.065,0.3333 +1673448600000,1872.088,1873.195,1870.398,1873.095,0.637 +1673448900000,1873.085,1873.785,1871.418,1871.537,0.4634 +1673449200000,1871.527,1873.367,1871.348,1872.318,0.8657 +1673449500000,1872.318,1873.658,1871.825,1872.705,0.2702 +1673449800000,1872.715,1873.125,1871.327,1872.915,0.2025 +1673450100000,1872.985,1873.165,1871.348,1872.725,0.1633 +1673450400000,1872.715,1872.905,1871.535,1871.825,0.1346 +1673450700000,1871.765,1873.035,1871.565,1872.885,0.1342 +1673451000000,1872.835,1872.895,1870.828,1872.078,0.3251 +1673451300000,1872.085,1872.625,1869.395,1870.505,0.3849 +1673451600000,1870.495,1871.845,1870.245,1871.018,0.1629 +1673451900000,1871.018,1872.295,1870.765,1872.255,0.1435 +1673452200000,1872.275,1873.035,1871.635,1872.485,0.1699 +1673452500000,1872.465,1872.685,1871.848,1871.875,0.155 +1673452800000,1871.878,1871.965,1869.815,1869.875,0.1761 +1673453100000,1869.845,1870.505,1868.415,1870.495,0.1472 +1673453400000,1870.495,1870.515,1868.888,1869.925,0.204 +1673453700000,1869.965,1870.045,1867.015,1868.025,0.4175 +1673454000000,1868.025,1869.208,1867.395,1868.898,0.1423 +1673454300000,1868.925,1870.185,1868.908,1869.725,0.0753 +1673454600000,1869.765,1872.048,1869.545,1871.525,0.1134 +1673454900000,1871.545,1872.548,1871.058,1871.955,0.3557 +1673455200000,1871.955,1873.048,1871.645,1872.767,0.1037 +1673455500000,1872.848,1873.448,1872.085,1872.748,0.1988 +1673455800000,1872.748,1874.108,1872.748,1873.795,0.1864 +1673456100000,1873.828,1874.375,1872.925,1872.985,0.0848 +1673456400000,1872.995,1873.815,1872.748,1872.808,0.1984 +1673456700000,1872.808,1874.078,1872.755,1873.788,0.3304 +1673457000000,1873.737,1874.848,1873.668,1874.658,0.2493 +1673457300000,1874.665,1874.905,1874.258,1874.585,0.1008 +1673457600000,1874.555,1876.305,1874.405,1875.935,0.081 +1673457900000,1875.925,1875.945,1874.985,1875.105,0.071 +1673458200000,1875.145,1875.335,1874.245,1874.245,0.0575 +1673458500000,1874.298,1874.325,1873.255,1873.725,0.1202 +1673458800000,1873.725,1874.275,1873.418,1873.635,0.1228 +1673459100000,1873.615,1874.025,1872.785,1873.095,0.0453 +1673459400000,1873.095,1873.825,1872.808,1873.735,0.0637 +1673459700000,1873.745,1874.755,1873.425,1873.698,0.0597 +1673460000000,1873.698,1876.048,1873.598,1875.825,0.1328 +1673460300000,1875.825,1875.965,1874.545,1874.575,0.096 +1673460600000,1874.555,1877.798,1874.535,1877.048,0.0748 +1673460900000,1877.067,1877.348,1873.025,1875.445,0.495 +1673461200000,1875.445,1875.555,1874.155,1874.885,0.152 +1673461500000,1874.865,1875.015,1874.195,1874.985,0.0866 +1673461800000,1874.965,1876.205,1874.765,1876.195,0.0989 +1673462100000,1876.185,1877.455,1876.005,1877.455,0.1473 +1673462400000,1877.475,1877.625,1877.165,1877.485,0.065 +1673462700000,1877.505,1877.625,1876.958,1876.958,0.1352 +1673463000000,1876.948,1877.405,1876.748,1877.285,0.0559 +1673463300000,1877.275,1877.755,1877.095,1877.715,0.0708 +1673463600000,1877.715,1877.858,1877.158,1877.848,0.0973 +1673463900000,1877.848,1878.015,1877.395,1877.748,0.1663 +1673464200000,1877.755,1877.948,1876.957,1876.998,0.2485 +1673464500000,1876.987,1877.248,1876.758,1876.935,0.1031 +1673464800000,1876.945,1877.088,1876.767,1876.925,0.1199 +1673465100000,1876.928,1877.575,1876.835,1877.558,0.0771 +1673465400000,1877.558,1877.958,1877.405,1877.465,0.1325 +1673465700000,1877.448,1878.105,1877.415,1878.105,0.0267 +1673466000000,1878.105,1878.327,1877.785,1878.098,0.068 +1673466300000,1878.098,1878.398,1877.798,1878.255,0.0477 +1673466600000,1878.295,1878.385,1877.555,1877.575,0.052 +1673466900000,1877.555,1877.675,1877.085,1877.605,0.0445 +1673467200000,1877.625,1877.685,1876.285,1876.485,0.0272 +1673467500000,1876.485,1876.585,1875.648,1875.965,0.0282 +1673467800000,1875.985,1877.048,1875.985,1876.748,0.0693 +1673468100000,1876.748,1877.455,1876.458,1877.455,0.0759 +1673468400000,1877.475,1877.805,1877.475,1877.675,0.0244 +1673468700000,1877.645,1877.945,1877.235,1877.365,0.0284 +1673469000000,1877.335,1877.355,1876.695,1876.895,0.0226 +1673469300000,1876.925,1876.948,1875.985,1876.445,0.0247 +1673469600000,1876.445,1877.148,1876.415,1877.148,0.0194 +1673469900000,1877.148,1877.305,1877.015,1877.135,0.02 +1673470200000,1877.125,1877.175,1876.545,1876.855,0.0364 +1673470500000,1876.855,1876.895,1876.195,1876.425,0.0374 +1673470800000,1876.498,1876.948,1876.475,1876.948,0.0333 +1673471100000,1876.948,1876.955,1876.718,1876.718,0.0204 +1673471400000,1876.655,1876.665,1876.315,1876.475,0.0138 +1673471700000,1876.465,1876.555,1876.315,1876.448,0.0137 +1673472000000,1876.475,1876.705,1876.375,1876.705,0.0135 +1673472300000,1876.715,1876.815,1876.615,1876.685,0.0127 +1673472600000,1876.648,1876.748,1876.285,1876.448,0.0188 +1673472900000,1876.348,1876.448,1876.195,1876.448,0.0064 +1673473200000,1876.448,1876.665,1876.158,1876.248,0.0177 +1673473500000,1876.177,1876.448,1875.965,1876.115,0.0191 +1673473800000,1876.108,1876.298,1875.708,1875.708,0.0229 +1673474100000,1875.708,1875.735,1874.805,1874.898,0.0467 +1673478000000,1874.997,1876.948,1874.348,1876.948,0.1525 +1673478300000,1876.857,1877.148,1876.648,1876.848,0.0256 +1673478600000,1876.865,1877.448,1876.865,1877.148,0.029 +1673478900000,1877.125,1877.205,1876.635,1877.175,0.0381 +1673479200000,1877.175,1877.448,1876.365,1877.265,0.0376 +1673479500000,1877.265,1877.348,1876.955,1877.148,0.019 +1673479800000,1877.135,1877.648,1877.025,1877.495,0.0342 +1673480100000,1877.485,1877.575,1877.335,1877.495,0.0228 +1673480400000,1877.505,1877.515,1876.945,1877.095,0.0143 +1673480700000,1877.105,1877.565,1877.095,1877.415,0.022 +1673481000000,1877.395,1877.405,1877.045,1877.105,0.0208 +1673481300000,1877.075,1877.185,1876.775,1876.845,0.0198 +1673481600000,1876.875,1876.995,1875.685,1875.795,0.0423 +1673481900000,1875.815,1877.135,1875.815,1877.085,0.032 +1673482200000,1877.065,1877.148,1876.445,1876.755,0.0328 +1673482500000,1876.785,1877.045,1876.228,1876.508,0.036 +1673482800000,1876.465,1876.785,1875.815,1876.755,0.0754 +1673483100000,1876.765,1877.555,1876.745,1877.355,0.0432 +1673483400000,1877.355,1877.905,1877.255,1877.765,0.0391 +1673483700000,1877.775,1878.025,1877.655,1877.935,0.034 +1673484000000,1877.945,1878.045,1877.655,1877.795,0.0329 +1673484300000,1877.815,1877.905,1877.395,1877.775,0.0458 +1673484600000,1877.745,1878.155,1877.165,1878.045,0.0776 +1673484900000,1878.055,1878.275,1877.425,1877.545,0.0499 +1673485200000,1877.575,1878.735,1877.235,1878.575,0.0859 +1673485500000,1878.555,1878.745,1877.865,1878.185,0.0555 +1673485800000,1878.195,1878.425,1877.615,1877.835,0.0517 +1673486100000,1877.855,1878.435,1877.705,1878.265,0.0669 +1673486400000,1878.285,1878.575,1877.748,1878.148,0.0843 +1673486700000,1878.115,1878.115,1877.715,1877.795,0.0683 +1673487000000,1877.755,1878.445,1877.625,1878.105,0.1067 +1673487300000,1878.125,1878.495,1877.845,1878.355,0.0435 +1673487600000,1878.355,1878.435,1877.575,1878.425,0.0673 +1673487900000,1878.488,1879.135,1878.345,1878.995,0.0443 +1673488200000,1878.995,1880.215,1878.825,1879.808,0.1656 +1673488500000,1879.808,1881.045,1879.685,1880.435,0.0875 +1673488800000,1880.455,1881.645,1880.455,1881.115,0.0764 +1673489100000,1881.095,1881.245,1880.358,1880.895,0.0553 +1673489400000,1880.875,1880.955,1880.445,1880.595,0.0383 +1673489700000,1880.655,1880.875,1880.095,1880.355,0.0731 +1673490000000,1880.335,1881.648,1880.245,1881.648,0.1089 +1673490300000,1881.648,1882.287,1881.265,1882.208,0.0852 +1673490600000,1882.208,1884.775,1881.828,1884.078,0.1836 +1673490900000,1884.078,1884.405,1883.018,1883.368,0.1296 +1673491200000,1883.368,1884.048,1883.218,1883.798,0.1948 +1673491500000,1883.798,1884.515,1883.798,1884.145,0.0689 +1673491800000,1884.105,1884.705,1884.015,1884.305,0.0706 +1673492100000,1884.325,1884.585,1883.367,1883.585,0.1384 +1673492400000,1883.655,1883.948,1883.425,1883.665,0.0579 +1673492700000,1883.675,1884.148,1883.665,1884.098,0.0481 +1673493000000,1884.095,1884.405,1883.475,1883.675,0.0552 +1673493300000,1883.705,1883.705,1882.865,1883.115,0.0488 +1673493600000,1883.105,1883.105,1882.475,1882.945,0.0576 +1673493900000,1882.955,1883.275,1882.335,1882.445,0.0543 +1673494200000,1882.445,1882.825,1882.195,1882.415,0.0348 +1673494500000,1882.435,1882.585,1882.025,1882.585,0.0192 +1673494800000,1882.605,1882.655,1882.355,1882.455,0.0654 +1673495100000,1882.475,1882.615,1882.148,1882.435,0.0517 +1673495400000,1882.465,1884.145,1882.445,1884.145,0.0532 +1673495700000,1884.135,1884.185,1883.195,1883.425,0.0477 +1673496000000,1883.405,1883.815,1883.305,1883.375,0.0315 +1673496300000,1883.365,1883.807,1883.325,1883.777,0.0369 +1673496600000,1883.785,1884.065,1883.308,1883.408,0.0627 +1673496900000,1883.408,1883.858,1883.348,1883.675,0.0647 +1673497200000,1883.675,1883.775,1883.208,1883.208,0.0563 +1673497500000,1883.208,1883.298,1883.045,1883.175,0.0823 +1673497800000,1883.158,1883.508,1883.058,1883.418,0.1067 +1673498100000,1883.427,1883.448,1882.897,1882.897,0.0607 +1673498400000,1882.917,1883.555,1882.897,1883.355,0.0404 +1673498700000,1883.355,1883.548,1882.875,1883.348,0.0231 +1673499000000,1883.365,1883.708,1883.248,1883.485,0.0843 +1673499300000,1883.497,1884.795,1883.497,1884.248,0.089 +1673499600000,1884.255,1884.695,1884.015,1884.615,0.0394 +1673499900000,1884.615,1884.645,1883.608,1883.798,0.0886 +1673500200000,1883.798,1884.268,1883.765,1884.268,0.0618 +1673500500000,1884.248,1884.915,1884.238,1884.675,0.0769 +1673500800000,1884.665,1884.885,1884.398,1884.575,0.0271 +1673501100000,1884.595,1884.805,1884.095,1884.345,0.0288 +1673501400000,1884.315,1884.725,1883.995,1884.165,0.0591 +1673501700000,1884.165,1884.625,1883.965,1884.385,0.0506 +1673502000000,1884.365,1884.365,1883.965,1884.255,0.0225 +1673502300000,1884.245,1884.455,1883.215,1883.775,0.0323 +1673502600000,1883.755,1883.975,1883.275,1883.675,0.0316 +1673502900000,1883.655,1884.055,1883.255,1883.505,0.038 +1673503200000,1883.548,1883.845,1883.315,1883.688,0.0656 +1673503500000,1883.748,1884.275,1883.548,1883.865,0.0784 +1673503800000,1883.867,1884.067,1883.435,1883.648,0.0674 +1673504100000,1883.648,1883.648,1882.848,1883.325,0.1745 +1673504400000,1883.305,1883.475,1883.035,1883.295,0.03 +1673504700000,1883.305,1883.487,1882.948,1883.355,0.1161 +1673505000000,1883.448,1883.915,1883.375,1883.715,0.0364 +1673505300000,1883.685,1883.715,1882.965,1883.315,0.0408 +1673505600000,1883.325,1883.585,1882.885,1883.088,0.0604 +1673505900000,1883.108,1883.215,1882.475,1883.095,0.0405 +1673506200000,1883.085,1883.085,1881.995,1882.535,0.04 +1673506500000,1882.505,1883.115,1882.485,1883.057,0.0564 +1673506800000,1883.057,1883.727,1882.555,1883.255,0.2335 +1673507100000,1883.255,1884.125,1883.035,1883.605,0.0948 +1673507400000,1883.625,1883.735,1882.495,1882.525,0.0781 +1673507700000,1882.525,1882.925,1881.875,1882.185,0.0517 +1673508000000,1882.177,1882.647,1881.115,1881.448,0.2008 +1673508300000,1881.465,1881.808,1880.758,1880.848,0.2147 +1673508600000,1880.848,1881.827,1880.675,1880.905,0.1607 +1673508900000,1880.885,1881.485,1879.855,1880.075,0.0983 +1673509200000,1880.085,1881.205,1879.828,1880.495,0.0924 +1673509500000,1880.525,1881.195,1880.255,1880.645,0.0585 +1673509800000,1880.675,1882.055,1880.555,1881.375,0.1173 +1673510100000,1881.365,1882.375,1881.335,1882.375,0.0612 +1673510400000,1882.395,1883.235,1881.825,1882.105,0.0927 +1673510700000,1882.155,1883.285,1881.925,1882.165,0.0854 +1673511000000,1882.128,1882.315,1881.478,1881.855,0.1581 +1673511300000,1881.875,1883.045,1881.875,1882.005,0.0959 +1673511600000,1881.998,1882.357,1881.365,1882.055,0.1418 +1673511900000,1882.065,1882.435,1881.605,1881.715,0.0604 +1673512200000,1881.705,1882.625,1881.505,1882.275,0.0711 +1673512500000,1882.265,1883.115,1881.855,1882.275,0.055 +1673512800000,1882.295,1882.695,1881.865,1882.555,0.0559 +1673513100000,1882.525,1882.525,1881.345,1882.295,0.0639 +1673513400000,1882.305,1882.305,1881.575,1881.665,0.0477 +1673513700000,1881.648,1882.215,1881.375,1881.995,0.0665 +1673514000000,1881.975,1882.195,1881.388,1882.165,0.0528 +1673514300000,1882.185,1882.705,1882.065,1882.285,0.1016 +1673514600000,1882.275,1882.405,1881.075,1882.285,0.0853 +1673514900000,1882.295,1882.375,1881.525,1882.115,0.0687 +1673515200000,1882.125,1882.685,1881.668,1882.655,0.0538 +1673515500000,1882.675,1883.148,1882.335,1882.865,0.0687 +1673515800000,1882.885,1884.155,1882.695,1883.725,0.0757 +1673516100000,1883.755,1884.735,1883.705,1884.048,0.0742 +1673516400000,1884.065,1885.325,1883.798,1884.795,0.1322 +1673516700000,1884.805,1885.085,1883.935,1883.978,0.1327 +1673517000000,1883.978,1884.885,1883.935,1884.508,0.149 +1673517300000,1884.495,1884.765,1884.248,1884.248,0.1106 +1673517600000,1884.248,1884.435,1883.705,1883.835,0.082 +1673517900000,1883.825,1883.895,1883.145,1883.895,0.0649 +1673518200000,1883.915,1884.245,1883.125,1883.125,0.0553 +1673518500000,1883.145,1883.405,1882.485,1883.305,0.0673 +1673518800000,1883.325,1883.735,1883.085,1883.345,0.0532 +1673519100000,1883.325,1883.335,1882.455,1883.245,0.0634 +1673519400000,1883.225,1883.845,1882.735,1883.185,0.0763 +1673519700000,1883.205,1883.355,1882.485,1882.608,0.062 +1673520000000,1882.575,1883.448,1882.378,1883.428,0.1196 +1673520300000,1883.428,1883.795,1882.888,1883.765,0.0576 +1673520600000,1883.785,1884.235,1883.785,1883.965,0.0546 +1673520900000,1883.945,1884.255,1883.765,1884.215,0.0518 +1673521200000,1884.218,1884.445,1883.935,1884.185,0.0842 +1673521500000,1884.195,1885.148,1884.188,1884.845,0.0668 +1673521800000,1884.875,1885.645,1884.755,1885.605,0.0777 +1673522100000,1885.585,1885.625,1884.825,1885.375,0.06 +1673522400000,1885.385,1885.955,1885.305,1885.495,0.0522 +1673522700000,1885.505,1885.625,1885.068,1885.165,0.0398 +1673523000000,1885.185,1885.685,1885.125,1885.245,0.044 +1673523300000,1885.275,1886.015,1885.215,1885.975,0.0498 +1673523600000,1885.965,1886.205,1885.635,1885.755,0.0536 +1673523900000,1885.775,1886.108,1885.475,1885.795,0.0855 +1673524200000,1885.818,1886.175,1884.985,1885.185,0.0599 +1673524500000,1885.175,1885.545,1884.945,1885.008,0.0679 +1673524800000,1885.008,1885.535,1884.648,1885.345,0.152 +1673525100000,1885.335,1885.605,1884.925,1885.385,0.0502 +1673525400000,1885.375,1885.675,1885.125,1885.385,0.0498 +1673525700000,1885.385,1886.195,1885.385,1885.835,0.0678 +1673526000000,1885.855,1889.977,1885.845,1887.495,0.1808 +1673526300000,1887.505,1888.745,1887.495,1888.345,0.1094 +1673526600000,1888.467,1888.665,1887.328,1887.338,0.1456 +1673526900000,1887.358,1887.715,1886.615,1887.115,0.1119 +1673527200000,1887.125,1887.645,1886.575,1886.685,0.0538 +1673527500000,1886.715,1887.248,1886.485,1886.648,0.2087 +1673527800000,1886.658,1887.888,1886.448,1887.645,0.1726 +1673528100000,1887.565,1887.965,1886.885,1887.288,0.2143 +1673528400000,1887.305,1888.615,1886.685,1888.595,0.1958 +1673528700000,1888.585,1889.485,1888.225,1889.055,0.1403 +1673529000000,1889.075,1889.185,1887.285,1888.315,0.1155 +1673529300000,1888.325,1889.175,1887.798,1888.485,0.3103 +1673529600000,1888.505,1889.795,1887.775,1888.235,0.1873 +1673529900000,1888.195,1890.918,1886.827,1886.897,0.5694 +1673530200000,1886.897,1893.727,1872.76,1893.658,1.2439 +1673530500000,1893.948,1899.048,1892.498,1893.965,0.5997 +1673530800000,1894.045,1895.725,1891.277,1891.885,0.4882 +1673531100000,1891.865,1896.885,1891.575,1896.565,0.861 +1673531400000,1896.555,1901.368,1896.345,1900.275,0.8207 +1673531700000,1900.265,1901.475,1898.798,1899.585,0.4325 +1673532000000,1899.525,1901.285,1898.735,1899.035,0.3821 +1673532300000,1898.848,1898.875,1894.048,1895.905,0.5767 +1673532600000,1895.888,1896.108,1888.585,1889.645,0.7484 +1673532900000,1889.587,1892.375,1888.067,1888.075,0.387 +1673533200000,1888.095,1891.485,1887.667,1890.945,0.2735 +1673533500000,1890.905,1892.925,1890.905,1892.025,0.2521 +1673533800000,1892.035,1894.535,1891.125,1891.135,0.4486 +1673534100000,1891.115,1892.025,1889.515,1891.595,0.6304 +1673534400000,1891.467,1891.467,1883.355,1885.275,0.5324 +1673534700000,1885.177,1887.098,1883.448,1884.795,0.657 +1673535000000,1884.755,1884.755,1879.957,1881.055,0.3614 +1673535300000,1881.015,1883.595,1879.775,1882.305,0.3363 +1673535600000,1882.288,1884.545,1881.435,1883.215,0.2975 +1673535900000,1883.225,1883.595,1880.305,1882.925,0.2852 +1673536200000,1882.945,1889.348,1882.945,1886.105,0.6062 +1673536500000,1886.125,1888.998,1885.845,1888.015,0.306 +1673536800000,1888.025,1888.925,1886.327,1888.185,0.334 +1673537100000,1888.275,1889.905,1886.275,1887.085,0.2894 +1673537400000,1887.075,1888.448,1885.395,1888.365,0.2301 +1673537700000,1888.375,1890.155,1887.995,1889.755,0.2729 +1673538000000,1889.765,1890.185,1886.617,1887.295,0.3814 +1673538300000,1887.245,1887.975,1886.125,1887.675,0.2075 +1673538600000,1887.665,1888.905,1887.145,1888.495,0.223 +1673538900000,1888.485,1890.535,1888.315,1888.785,0.232 +1673539200000,1888.805,1889.895,1888.805,1889.735,0.2115 +1673539500000,1889.715,1890.605,1888.805,1889.028,0.245 +1673539800000,1889.028,1891.325,1888.285,1891.185,0.2315 +1673540100000,1891.195,1892.375,1890.815,1892.225,0.1734 +1673540400000,1892.225,1892.785,1891.295,1892.265,0.202 +1673540700000,1892.265,1892.595,1891.205,1892.265,0.1633 +1673541000000,1892.275,1892.485,1890.795,1891.645,0.159 +1673541300000,1891.675,1891.765,1890.795,1891.415,0.107 +1673541600000,1891.425,1893.765,1891.315,1892.195,0.1755 +1673541900000,1892.205,1893.365,1892.145,1892.315,0.2427 +1673542200000,1892.298,1892.665,1891.565,1891.765,0.1676 +1673542500000,1891.765,1892.535,1891.315,1892.435,0.239 +1673542800000,1892.398,1892.577,1891.625,1891.985,0.2033 +1673543100000,1892.005,1892.695,1892.005,1892.395,0.0727 +1673543400000,1892.385,1893.915,1892.365,1893.775,0.1343 +1673543700000,1893.795,1895.635,1893.498,1895.265,0.1644 +1673544000000,1895.275,1895.735,1894.225,1895.395,0.1042 +1673544300000,1895.405,1896.525,1895.025,1895.705,0.1316 +1673544600000,1895.725,1898.015,1895.595,1897.225,0.14 +1673544900000,1897.235,1897.825,1896.965,1897.415,0.1088 +1673545200000,1897.375,1898.075,1896.725,1896.785,0.0967 +1673545500000,1896.755,1898.145,1896.645,1897.498,0.1143 +1673545800000,1897.498,1898.548,1896.715,1897.195,0.0874 +1673546100000,1897.235,1898.218,1897.218,1897.605,0.1487 +1673546400000,1897.625,1898.048,1897.005,1897.825,0.147 +1673546700000,1897.805,1898.235,1897.285,1897.475,0.1473 +1673547000000,1897.475,1898.415,1897.375,1898.025,0.1204 +1673547300000,1898.045,1898.625,1897.255,1897.605,0.1268 +1673547600000,1897.605,1897.645,1895.805,1896.465,0.1723 +1673547900000,1896.465,1896.465,1893.985,1895.455,0.1917 +1673548200000,1895.435,1896.115,1894.375,1895.415,0.1342 +1673548500000,1895.395,1897.525,1895.275,1897.055,0.1237 +1673548800000,1897.075,1897.845,1897.015,1897.735,0.0759 +1673549100000,1897.755,1898.005,1897.515,1897.575,0.0755 +1673549400000,1897.565,1898.585,1897.565,1898.075,0.0611 +1673549700000,1898.048,1899.065,1897.965,1898.795,0.0982 +1673550000000,1898.815,1899.265,1898.475,1898.915,0.0861 +1673550300000,1898.945,1899.485,1897.645,1897.925,0.0756 +1673550600000,1897.905,1898.385,1896.955,1897.905,0.0815 +1673550900000,1897.895,1898.085,1897.385,1897.665,0.0603 +1673551200000,1897.685,1898.015,1896.765,1896.895,0.076 +1673551500000,1896.925,1896.965,1896.395,1896.555,0.1088 +1673551800000,1896.565,1897.015,1896.195,1896.355,0.0742 +1673552100000,1896.335,1896.555,1895.645,1896.265,0.0545 +1673552400000,1896.285,1896.775,1896.025,1896.745,0.0894 +1673552700000,1896.747,1898.587,1896.747,1898.568,0.1835 +1673553000000,1898.568,1898.588,1897.165,1897.357,0.5198 +1673553300000,1897.365,1897.765,1896.795,1897.705,0.0907 +1673553600000,1897.685,1897.695,1894.855,1894.905,0.0733 +1673553900000,1894.905,1895.478,1894.235,1894.235,0.0728 +1673554200000,1894.245,1895.165,1894.125,1894.675,0.0863 +1673554500000,1894.655,1895.105,1894.225,1894.495,0.0557 +1673554800000,1894.515,1895.175,1894.235,1895.095,0.0605 +1673555100000,1895.095,1896.465,1895.015,1896.198,0.0629 +1673555400000,1896.235,1896.525,1896.155,1896.425,0.0353 +1673555700000,1896.405,1896.415,1895.605,1896.115,0.0617 +1673556000000,1896.145,1897.055,1896.145,1896.805,0.0455 +1673556300000,1896.785,1896.915,1896.455,1896.885,0.0557 +1673556600000,1896.875,1898.355,1896.875,1898.065,0.0538 +1673556900000,1898.085,1898.705,1897.685,1898.285,0.046 +1673557200000,1898.325,1898.985,1898.315,1898.935,0.0507 +1673557500000,1898.915,1899.425,1898.865,1899.335,0.0353 +1673557800000,1899.315,1899.385,1898.948,1898.968,0.0407 +1673558100000,1898.965,1899.045,1898.565,1898.745,0.0205 +1673558400000,1898.735,1898.785,1897.705,1897.815,0.0203 +1673558700000,1897.825,1897.895,1897.345,1897.695,0.0163 +1673559000000,1897.635,1897.648,1897.125,1897.175,0.0192 +1673559300000,1897.125,1897.248,1896.965,1897.075,0.0131 +1673559600000,1897.125,1897.185,1896.848,1896.865,0.0083 +1673559900000,1896.865,1896.975,1896.765,1896.975,0.0129 +1673560200000,1896.948,1897.675,1896.865,1897.225,0.0203 +1673560500000,1897.135,1897.285,1896.258,1896.298,0.0284 +1673564400000,1895.297,1896.117,1894.797,1895.648,0.0682 +1673564700000,1895.677,1896.448,1895.448,1896.248,0.0385 +1673565000000,1896.248,1896.775,1895.905,1896.265,0.0293 +1673565300000,1896.248,1897.045,1896.175,1896.865,0.0279 +1673565600000,1896.865,1897.005,1896.215,1896.605,0.0269 +1673565900000,1896.625,1896.775,1896.205,1896.505,0.0231 +1673566200000,1896.505,1896.855,1895.795,1896.715,0.0445 +1673566500000,1896.715,1897.045,1896.715,1896.965,0.0168 +1673566800000,1896.965,1897.555,1896.965,1897.555,0.0306 +1673567100000,1897.555,1897.995,1897.305,1897.945,0.0373 +1673567400000,1897.925,1898.098,1897.615,1897.945,0.0163 +1673567700000,1897.945,1898.445,1897.845,1897.955,0.0221 +1673568000000,1897.965,1898.965,1897.635,1898.965,0.0773 +1673568300000,1898.965,1899.025,1898.145,1898.465,0.0417 +1673568600000,1898.435,1898.565,1897.905,1898.075,0.0276 +1673568900000,1898.065,1898.575,1897.835,1898.495,0.039 +1673569200000,1898.495,1900.175,1898.435,1900.145,0.0613 +1673569500000,1900.125,1900.855,1899.215,1899.595,0.0935 +1673569800000,1899.625,1899.925,1898.258,1898.438,0.1613 +1673570100000,1898.438,1898.655,1898.175,1898.245,0.077 +1673570400000,1898.245,1898.375,1897.408,1897.775,0.0543 +1673570700000,1897.765,1898.015,1897.255,1897.295,0.0484 +1673571000000,1897.255,1898.465,1897.015,1898.245,0.0821 +1673571300000,1898.255,1898.615,1897.815,1898.035,0.0746 +1673571600000,1898.025,1898.398,1896.775,1898.135,0.1128 +1673571900000,1898.155,1898.395,1896.895,1897.285,0.1006 +1673572200000,1897.295,1898.315,1896.685,1897.888,0.0999 +1673572500000,1897.895,1897.968,1896.448,1896.448,0.1631 +1673572800000,1896.448,1898.235,1896.348,1898.235,0.0875 +1673573100000,1898.215,1898.245,1896.915,1897.885,0.0536 +1673573400000,1897.875,1897.895,1896.585,1896.585,0.1 +1673573700000,1896.605,1897.095,1896.035,1896.748,0.0844 +1673574000000,1896.778,1898.895,1896.625,1898.615,0.1173 +1673574300000,1898.605,1898.865,1897.935,1898.025,0.0669 +1673574600000,1898.025,1898.865,1897.605,1898.825,0.0695 +1673574900000,1898.805,1899.355,1898.125,1898.665,0.0571 +1673575200000,1898.685,1899.795,1898.328,1898.418,0.0982 +1673575500000,1898.425,1898.508,1896.725,1896.747,0.2884 +1673575800000,1896.747,1897.025,1896.668,1896.935,0.084 +1673576100000,1896.835,1896.925,1895.855,1896.595,0.0737 +1673576400000,1896.595,1897.398,1896.515,1896.975,0.1599 +1673576700000,1897.005,1897.915,1896.985,1897.815,0.075 +1673577000000,1897.805,1898.605,1897.295,1898.505,0.0866 +1673577300000,1898.485,1898.605,1897.298,1898.445,0.1208 +1673577600000,1898.465,1898.475,1897.615,1898.355,0.0474 +1673577900000,1898.365,1898.515,1897.665,1897.837,0.0793 +1673578200000,1897.857,1898.377,1897.478,1898.108,0.3131 +1673578500000,1898.128,1898.415,1897.848,1898.055,0.096 +1673578800000,1898.035,1898.405,1897.885,1898.025,0.068 +1673579100000,1898.015,1898.345,1897.895,1898.035,0.0286 +1673579400000,1898.025,1898.215,1897.928,1898.125,0.0563 +1673579700000,1898.115,1898.115,1897.495,1897.495,0.0329 +1673580000000,1897.495,1898.435,1897.345,1897.755,0.0661 +1673580300000,1897.777,1898.198,1897.728,1898.068,0.1179 +1673580600000,1898.108,1898.145,1897.665,1897.685,0.0394 +1673580900000,1897.695,1898.135,1897.608,1897.738,0.0665 +1673581200000,1897.738,1897.948,1897.428,1897.475,0.1053 +1673581500000,1897.455,1897.875,1897.225,1897.318,0.0433 +1673581800000,1897.318,1897.777,1897.048,1897.397,0.1679 +1673582100000,1897.388,1897.925,1897.315,1897.715,0.0528 +1673582400000,1897.695,1898.348,1897.115,1897.835,0.0911 +1673582700000,1897.835,1898.145,1897.398,1897.607,0.1421 +1673583000000,1897.587,1897.895,1897.185,1897.285,0.0992 +1673583300000,1897.265,1897.725,1897.045,1897.265,0.0121 +1673583600000,1897.235,1897.428,1897.115,1897.307,0.0323 +1673583900000,1897.288,1897.465,1897.058,1897.227,0.1541 +1673584200000,1897.257,1897.585,1896.945,1897.117,0.1282 +1673584500000,1897.115,1897.157,1896.455,1896.455,0.0478 +1673584800000,1896.425,1896.437,1895.865,1896.395,0.057 +1673585100000,1896.375,1896.735,1896.315,1896.735,0.0191 +1673585400000,1896.725,1896.735,1895.925,1896.055,0.028 +1673585700000,1896.045,1896.275,1895.715,1895.795,0.0758 +1673586000000,1895.807,1896.305,1895.545,1895.755,0.1229 +1673586300000,1895.745,1895.835,1895.345,1895.595,0.033 +1673586600000,1895.585,1895.655,1895.325,1895.555,0.028 +1673586900000,1895.565,1895.825,1895.365,1895.605,0.0341 +1673587200000,1895.565,1895.625,1894.748,1894.848,0.0513 +1673587500000,1894.848,1894.955,1894.155,1894.365,0.0413 +1673587800000,1894.448,1894.448,1892.585,1892.745,0.1152 +1673588100000,1892.785,1892.885,1892.245,1892.435,0.0609 +1673588400000,1892.435,1893.235,1892.335,1892.335,0.0679 +1673588700000,1892.335,1894.125,1892.205,1893.475,0.0575 +1673589000000,1893.485,1894.105,1893.215,1893.965,0.0403 +1673589300000,1893.985,1894.085,1893.375,1893.575,0.0448 +1673589600000,1893.595,1894.645,1893.435,1894.145,0.0601 +1673589900000,1894.135,1894.645,1893.805,1894.625,0.0613 +1673590200000,1894.615,1894.835,1893.735,1893.895,0.0597 +1673590500000,1893.885,1894.405,1893.585,1894.385,0.0514 +1673590800000,1894.355,1895.265,1894.255,1894.915,0.0667 +1673591100000,1894.915,1895.365,1894.715,1895.145,0.0617 +1673591400000,1895.145,1895.855,1894.935,1895.008,0.0804 +1673591700000,1895.008,1896.095,1894.908,1896.065,0.1114 +1673592000000,1896.085,1897.125,1895.845,1896.875,0.0744 +1673592300000,1896.885,1896.975,1895.968,1896.265,0.0873 +1673592600000,1896.245,1896.805,1895.735,1895.915,0.0935 +1673592900000,1895.925,1896.965,1895.775,1895.985,0.057 +1673593200000,1895.995,1896.315,1894.965,1895.775,0.1783 +1673593500000,1895.795,1897.065,1895.335,1896.465,0.0981 +1673593800000,1896.425,1896.895,1896.105,1896.435,0.0741 +1673594100000,1896.435,1896.977,1896.118,1896.128,0.2291 +1673594400000,1896.085,1896.085,1894.905,1895.535,0.0737 +1673594700000,1895.555,1896.285,1894.705,1894.925,0.1365 +1673595000000,1894.885,1896.925,1894.885,1896.455,0.1543 +1673595300000,1896.435,1896.915,1895.585,1896.285,0.1249 +1673595600000,1896.285,1896.815,1895.785,1896.655,0.1083 +1673595900000,1896.655,1898.955,1896.625,1897.935,0.1682 +1673596200000,1897.915,1899.845,1897.565,1899.065,0.1352 +1673596500000,1899.035,1899.555,1898.565,1899.495,0.1021 +1673596800000,1899.525,1899.735,1897.885,1898.108,0.1916 +1673597100000,1898.108,1901.865,1898.008,1901.615,0.1594 +1673597400000,1901.615,1904.375,1901.535,1902.825,0.2476 +1673597700000,1902.765,1904.585,1902.025,1903.435,0.1722 +1673598000000,1903.455,1905.195,1903.335,1904.305,0.1429 +1673598300000,1904.325,1904.495,1902.885,1904.285,0.0947 +1673598600000,1904.285,1907.105,1903.875,1905.985,0.1681 +1673598900000,1906.015,1906.945,1905.035,1906.355,0.1324 +1673599200000,1906.335,1908.245,1905.975,1907.555,0.135 +1673599500000,1907.555,1909.425,1907.385,1909.025,0.1576 +1673599800000,1909.005,1909.538,1908.078,1908.078,0.1888 +1673600100000,1908.078,1908.408,1906.118,1906.335,0.2675 +1673600400000,1906.355,1907.365,1905.718,1906.785,0.1421 +1673600700000,1906.795,1908.265,1906.795,1908.255,0.093 +1673601000000,1908.285,1908.625,1907.515,1908.605,0.0716 +1673601300000,1908.575,1908.855,1905.875,1905.948,0.1201 +1673601600000,1905.935,1906.595,1904.778,1905.285,0.1144 +1673601900000,1905.265,1905.755,1904.995,1905.495,0.0822 +1673602200000,1905.515,1905.635,1904.498,1904.715,0.0935 +1673602500000,1904.725,1905.215,1903.125,1903.255,0.0943 +1673602800000,1903.255,1904.505,1903.035,1904.035,0.075 +1673603100000,1904.065,1905.555,1903.955,1905.545,0.0691 +1673603400000,1905.555,1905.735,1904.805,1905.395,0.0702 +1673603700000,1905.365,1905.395,1904.165,1904.175,0.0618 +1673604000000,1904.288,1904.995,1904.135,1904.705,0.0494 +1673604300000,1904.695,1905.695,1904.555,1905.085,0.0546 +1673604600000,1905.055,1905.305,1904.465,1904.865,0.0517 +1673604900000,1904.855,1905.075,1904.505,1904.665,0.0584 +1673605200000,1904.655,1906.225,1904.655,1905.785,0.0987 +1673605500000,1905.755,1905.935,1904.565,1904.635,0.0466 +1673605800000,1904.655,1905.145,1903.975,1904.925,0.0933 +1673606100000,1904.955,1905.345,1904.455,1904.635,0.0433 +1673606400000,1904.605,1904.845,1903.925,1904.275,0.0553 +1673606700000,1904.275,1904.735,1904.135,1904.655,0.0949 +1673607000000,1904.655,1904.925,1904.035,1904.575,0.0715 +1673607300000,1904.565,1906.115,1904.515,1905.945,0.073 +1673607600000,1905.935,1906.255,1905.045,1906.135,0.0923 +1673607900000,1906.105,1906.865,1905.685,1906.135,0.0583 +1673608200000,1906.155,1906.335,1904.665,1905.068,0.1451 +1673608500000,1905.135,1905.575,1904.445,1904.625,0.0797 +1673608800000,1904.625,1904.945,1903.485,1903.545,0.086 +1673609100000,1903.575,1904.145,1903.335,1903.565,0.1128 +1673609400000,1903.565,1903.595,1902.128,1902.128,0.1992 +1673609700000,1902.128,1902.825,1901.845,1901.975,0.1327 +1673610000000,1901.955,1902.515,1901.645,1902.235,0.0879 +1673610300000,1902.245,1902.245,1901.045,1901.435,0.1019 +1673610600000,1901.405,1901.705,1901.005,1901.235,0.0833 +1673610900000,1901.215,1901.815,1898.795,1899.625,0.1371 +1673611200000,1899.595,1900.525,1899.195,1900.125,0.1071 +1673611500000,1900.135,1900.795,1899.935,1900.065,0.0898 +1673611800000,1900.065,1900.195,1899.395,1899.485,0.0813 +1673612100000,1899.505,1901.325,1899.475,1900.735,0.0997 +1673612400000,1900.725,1900.995,1898.845,1899.075,0.1183 +1673612700000,1899.025,1899.155,1895.268,1896.225,0.5837 +1673613000000,1896.205,1896.655,1893.707,1896.345,0.3728 +1673613300000,1896.345,1896.995,1895.915,1896.645,0.1412 +1673613600000,1896.645,1896.975,1895.295,1896.065,0.1073 +1673613900000,1896.075,1896.845,1895.615,1896.375,0.0979 +1673614200000,1896.355,1896.715,1895.755,1896.015,0.0885 +1673614500000,1896.025,1896.515,1895.365,1896.485,0.0874 +1673614800000,1896.495,1896.515,1893.615,1894.675,0.1935 +1673615100000,1894.685,1896.545,1894.505,1894.945,0.1466 +1673615400000,1894.965,1896.685,1893.875,1896.215,0.178 +1673615700000,1896.215,1896.785,1895.265,1895.785,0.1354 +1673616000000,1895.805,1898.425,1895.335,1896.815,0.2646 +1673616300000,1896.825,1898.335,1896.335,1897.928,0.1758 +1673616600000,1897.958,1898.515,1896.268,1897.325,0.364 +1673616900000,1897.255,1898.875,1896.195,1898.745,0.1522 +1673617200000,1898.765,1900.005,1898.565,1899.498,0.3171 +1673617500000,1899.468,1899.968,1898.248,1899.088,0.3514 +1673617800000,1899.088,1900.075,1898.458,1898.618,0.2888 +1673618100000,1898.678,1899.975,1898.385,1899.945,0.196 +1673618400000,1899.945,1900.495,1899.305,1899.305,0.1686 +1673618700000,1899.325,1901.785,1899.025,1901.765,0.1593 +1673619000000,1901.785,1903.425,1901.465,1901.978,0.1327 +1673619300000,1901.978,1902.925,1900.765,1901.065,0.1161 +1673619600000,1901.035,1902.498,1900.855,1901.325,0.1274 +1673619900000,1901.315,1903.005,1900.955,1901.805,0.1674 +1673620200000,1901.815,1904.905,1901.255,1904.405,0.3015 +1673620500000,1904.405,1906.325,1904.005,1906.225,0.2823 +1673620800000,1906.288,1907.478,1905.815,1906.998,0.7381 +1673621100000,1906.998,1909.545,1906.577,1909.285,0.5626 +1673621400000,1909.275,1912.158,1909.258,1909.835,0.958 +1673621700000,1909.837,1911.607,1909.457,1911.447,0.4205 +1673622000000,1911.437,1912.897,1906.595,1909.345,0.5613 +1673622300000,1909.375,1911.165,1908.525,1908.675,0.2257 +1673622600000,1908.665,1910.985,1908.385,1909.925,0.3155 +1673622900000,1909.965,1911.258,1909.965,1910.998,0.4876 +1673623200000,1911.008,1912.868,1910.658,1911.448,0.7169 +1673623500000,1911.548,1912.338,1910.858,1912.018,0.5525 +1673623800000,1912.018,1912.898,1911.245,1912.198,0.3827 +1673624100000,1912.198,1912.605,1911.535,1911.848,0.1469 +1673624400000,1911.848,1913.805,1911.848,1913.115,0.2223 +1673624700000,1913.135,1916.355,1913.125,1914.215,0.3214 +1673625000000,1914.155,1914.998,1913.297,1913.948,0.2978 +1673625300000,1913.948,1914.348,1912.948,1913.598,0.3121 +1673625600000,1913.545,1914.398,1912.245,1912.475,0.1679 +1673625900000,1912.465,1912.478,1910.488,1911.948,0.4078 +1673626200000,1911.965,1912.385,1910.417,1910.898,0.1832 +1673626500000,1910.918,1911.375,1910.355,1911.375,0.2578 +1673626800000,1911.365,1911.975,1911.255,1911.885,0.1205 +1673627100000,1911.875,1913.005,1911.725,1912.505,0.0973 +1673627400000,1912.485,1912.895,1911.315,1911.605,0.172 +1673627700000,1911.585,1911.725,1910.815,1910.978,0.1577 +1673628000000,1910.985,1911.615,1910.325,1911.345,0.2363 +1673628300000,1911.325,1911.325,1909.285,1909.958,0.4015 +1673628600000,1909.898,1912.245,1909.467,1912.245,0.3795 +1673628900000,1912.135,1912.658,1911.178,1912.108,0.2463 +1673629200000,1912.108,1912.618,1910.987,1911.275,0.3375 +1673629500000,1911.285,1912.765,1910.865,1912.398,0.1004 +1673629800000,1912.388,1913.208,1912.128,1912.925,0.2119 +1673630100000,1912.945,1914.845,1912.845,1914.335,0.1698 +1673630400000,1914.315,1915.875,1914.275,1915.415,0.0905 +1673630700000,1915.435,1915.848,1914.975,1915.848,0.0671 +1673631000000,1915.848,1917.048,1915.315,1916.148,0.2212 +1673631300000,1916.137,1916.998,1916.028,1916.148,0.2779 +1673631600000,1916.148,1916.348,1915.038,1915.878,0.1755 +1673631900000,1915.878,1917.298,1915.788,1916.748,0.2573 +1673632200000,1916.748,1916.858,1916.348,1916.468,0.2122 +1673632500000,1916.468,1917.685,1916.358,1916.778,0.2764 +1673632800000,1916.778,1917.725,1916.588,1917.308,0.2197 +1673633100000,1917.278,1917.948,1917.058,1917.558,0.1836 +1673633400000,1917.648,1918.945,1917.648,1918.645,0.1409 +1673633700000,1918.655,1919.215,1918.015,1918.015,0.0835 +1673634000000,1917.985,1918.115,1916.718,1917.508,0.2251 +1673634300000,1917.538,1918.548,1917.148,1918.468,0.3794 +1673634600000,1918.468,1919.395,1918.388,1918.998,0.2184 +1673634900000,1918.958,1920.515,1918.888,1920.448,0.3182 +1673635200000,1920.458,1921.798,1920.375,1921.565,0.2595 +1673635500000,1921.548,1921.615,1920.635,1921.018,0.1253 +1673635800000,1921.025,1921.438,1919.665,1919.715,0.1383 +1673636100000,1919.735,1919.815,1918.798,1919.497,0.0942 +1673636400000,1919.477,1920.698,1919.468,1919.648,0.2769 +1673636700000,1919.648,1920.248,1919.108,1919.465,0.1772 +1673637000000,1919.495,1920.928,1919.495,1920.548,0.1489 +1673637300000,1920.618,1920.748,1919.768,1919.838,0.2213 +1673637600000,1919.838,1919.838,1919.048,1919.508,0.2265 +1673637900000,1919.548,1920.478,1919.448,1919.705,0.2619 +1673638200000,1919.697,1921.488,1919.635,1920.685,0.1344 +1673638500000,1920.687,1921.348,1920.525,1921.035,0.1319 +1673638800000,1921.025,1921.135,1920.255,1920.415,0.0356 +1673639100000,1920.425,1920.575,1919.975,1920.575,0.0427 +1673639400000,1920.555,1920.555,1919.878,1920.275,0.0539 +1673639700000,1920.285,1920.365,1919.515,1919.945,0.0455 +1673640000000,1919.968,1920.085,1919.335,1919.595,0.0641 +1673640300000,1919.575,1919.575,1919.115,1919.288,0.04 +1673640600000,1919.295,1919.505,1918.978,1919.335,0.039 +1673640900000,1919.335,1919.525,1919.248,1919.305,0.03 +1673641200000,1919.305,1919.525,1919.078,1919.525,0.0322 +1673641500000,1919.495,1920.005,1919.318,1919.985,0.0404 +1673641800000,1919.965,1920.135,1919.098,1919.098,0.0806 +1673642100000,1918.987,1919.635,1918.918,1919.635,0.0904 +1673642400000,1919.645,1920.368,1919.498,1920.368,0.1059 +1673642700000,1920.408,1920.578,1919.605,1919.648,0.0926 +1673643000000,1919.665,1921.348,1919.555,1921.208,0.1026 +1673643300000,1921.208,1921.298,1920.248,1920.598,0.1302 +1673643600000,1920.498,1920.898,1919.698,1919.898,0.0745 +1673643900000,1919.898,1920.198,1919.798,1919.798,0.0229 +1673644200000,1919.898,1919.898,1918.955,1918.968,0.0507 +1673644500000,1919.068,1919.088,1918.315,1918.608,0.0667 +1673644800000,1918.648,1919.288,1918.468,1919.128,0.0389 +1673645100000,1919.048,1920.165,1919.048,1919.895,0.041 +1673645400000,1919.855,1919.975,1919.348,1919.448,0.0102 +1673645700000,1919.548,1919.855,1919.355,1919.748,0.011 +1673646000000,1919.815,1920.015,1919.435,1919.848,0.0091 +1673646300000,1919.848,1920.248,1919.815,1920.148,0.0126 +1673646600000,1920.248,1920.948,1920.248,1920.548,0.0135 +1673646900000,1920.468,1920.748,1919.327,1919.398,0.0359 +1673823600000,1920.337,1922.047,1918.077,1918.117,0.2093 +1673823900000,1918.117,1921.767,1917.502,1919.247,0.2214 +1673824200000,1919.117,1919.727,1918.115,1918.447,0.1453 +1673824500000,1918.627,1919.735,1918.515,1919.458,0.1176 +1673824800000,1919.457,1920.305,1918.908,1919.067,0.3046 +1673825100000,1919.067,1919.327,1918.835,1918.927,0.1356 +1673825400000,1918.945,1919.507,1918.745,1919.365,0.1124 +1673825700000,1919.365,1919.525,1918.798,1918.878,0.0659 +1673826000000,1918.878,1919.485,1918.417,1918.438,0.1126 +1673826300000,1918.428,1918.468,1917.588,1917.735,0.1433 +1673826600000,1917.758,1918.278,1917.338,1917.465,0.1304 +1673826900000,1917.465,1917.615,1916.795,1916.845,0.0214 +1673827200000,1916.865,1917.215,1916.695,1917.035,0.0528 +1673827500000,1917.055,1918.075,1916.875,1917.565,0.0541 +1673827800000,1917.565,1918.775,1917.335,1918.455,0.0488 +1673828100000,1918.445,1918.485,1917.497,1917.578,0.0526 +1673828400000,1917.578,1918.695,1917.037,1918.415,0.1925 +1673828700000,1918.435,1918.495,1917.765,1917.765,0.036 +1673829000000,1917.785,1918.845,1917.745,1918.775,0.0504 +1673829300000,1918.785,1919.045,1918.635,1919.045,0.0407 +1673829600000,1919.045,1919.105,1917.415,1918.225,0.0857 +1673829900000,1918.225,1918.415,1917.835,1918.185,0.0473 +1673830200000,1918.185,1919.375,1918.025,1918.945,0.0704 +1673830500000,1918.945,1919.825,1918.835,1919.045,0.099 +1673830800000,1918.945,1920.048,1918.245,1919.605,0.2684 +1673831100000,1919.635,1920.288,1919.315,1920.288,0.1975 +1673831400000,1920.308,1920.308,1918.848,1918.848,0.3512 +1673831700000,1918.868,1921.085,1918.848,1920.865,0.3229 +1673832000000,1920.865,1922.145,1920.425,1921.855,0.102 +1673832300000,1921.835,1921.845,1920.038,1921.075,0.1553 +1673832600000,1921.055,1921.675,1920.695,1920.785,0.1008 +1673832900000,1920.765,1921.078,1918.958,1919.118,0.3031 +1673833200000,1919.148,1920.557,1919.148,1920.278,0.3843 +1673833500000,1920.307,1920.568,1919.167,1920.528,0.3799 +1673833800000,1920.558,1921.008,1920.298,1920.688,0.269 +1673834100000,1920.738,1924.525,1920.648,1924.115,0.155 +1673834400000,1924.115,1924.925,1923.795,1924.535,0.098 +1673834700000,1924.535,1924.945,1923.528,1923.855,0.1535 +1673835000000,1923.845,1924.148,1922.595,1923.288,0.1881 +1673835300000,1923.288,1924.195,1923.235,1923.515,0.0787 +1673835600000,1923.525,1924.235,1923.515,1923.925,0.0671 +1673835900000,1923.925,1925.305,1923.795,1925.005,0.0725 +1673836200000,1925.025,1925.985,1925.025,1925.475,0.0822 +1673836500000,1925.445,1925.785,1925.058,1925.205,0.0455 +1673836800000,1925.195,1925.968,1925.135,1925.348,0.1604 +1673837100000,1925.318,1926.405,1925.188,1926.365,0.0905 +1673837400000,1926.375,1926.825,1925.728,1926.605,0.0797 +1673837700000,1926.595,1928.735,1926.195,1928.275,0.1744 +1673838000000,1928.245,1928.885,1926.248,1926.248,0.1532 +1673838300000,1926.248,1926.455,1925.918,1926.245,0.0969 +1673838600000,1926.265,1926.408,1924.695,1924.768,0.0976 +1673838900000,1924.828,1925.755,1924.828,1925.315,0.097 +1673839200000,1925.305,1925.335,1924.805,1924.995,0.0546 +1673839500000,1924.985,1925.145,1924.575,1924.675,0.0542 +1673839800000,1924.685,1925.005,1924.465,1924.685,0.0604 +1673840100000,1924.675,1925.228,1924.625,1925.195,0.116 +1673840400000,1925.165,1926.085,1925.135,1926.045,0.0253 +1673840700000,1926.015,1926.095,1925.468,1925.595,0.0362 +1673841000000,1925.595,1925.915,1925.468,1925.895,0.0228 +1673841300000,1925.915,1926.485,1925.845,1926.295,0.0225 +1673841600000,1926.295,1926.935,1926.235,1926.755,0.0258 +1673841900000,1926.725,1926.895,1926.275,1926.305,0.0265 +1673842200000,1926.305,1926.325,1925.015,1925.225,0.0587 +1673842500000,1925.227,1925.237,1924.615,1924.727,0.1389 +1673842800000,1924.727,1924.998,1924.658,1924.945,0.1385 +1673843100000,1924.955,1925.148,1924.855,1925.015,0.0667 +1673843400000,1925.015,1925.048,1924.575,1924.605,0.0346 +1673843700000,1924.585,1924.675,1923.925,1924.015,0.011 +1673844000000,1923.995,1924.475,1923.915,1924.278,0.0426 +1673844300000,1924.248,1924.298,1923.635,1923.765,0.0643 +1673844600000,1923.785,1923.985,1922.788,1922.788,0.0739 +1673844900000,1922.808,1922.878,1921.808,1922.175,0.2554 +1673845200000,1922.185,1922.238,1920.325,1920.335,0.1713 +1673845500000,1920.355,1921.555,1920.317,1921.465,0.0491 +1673845800000,1921.485,1922.175,1921.365,1921.605,0.0299 +1673846100000,1921.615,1921.865,1921.365,1921.445,0.0237 +1673846400000,1921.455,1921.455,1920.525,1920.615,0.0264 +1673846700000,1920.605,1920.675,1919.575,1919.645,0.0519 +1673847000000,1919.698,1920.087,1919.485,1920.005,0.1571 +1673847300000,1920.015,1920.435,1919.665,1920.095,0.0404 +1673847600000,1920.135,1920.195,1918.935,1918.965,0.0388 +1673847900000,1918.985,1919.185,1916.748,1917.418,0.1491 +1673848200000,1917.398,1917.698,1917.235,1917.375,0.1006 +1673848500000,1917.395,1919.485,1917.325,1919.415,0.0599 +1673848800000,1919.435,1919.785,1919.065,1919.475,0.0832 +1673849100000,1919.505,1920.635,1919.435,1920.325,0.0502 +1673849400000,1920.345,1920.495,1919.745,1920.495,0.0419 +1673849700000,1920.475,1920.745,1919.625,1920.025,0.0287 +1673850000000,1920.015,1920.015,1918.265,1918.395,0.0427 +1673850300000,1918.375,1918.375,1916.435,1916.475,0.2626 +1673850600000,1916.455,1916.665,1914.665,1914.985,0.1082 +1673850900000,1915.015,1915.295,1914.485,1914.805,0.0869 +1673851200000,1914.825,1915.435,1914.545,1914.705,0.0478 +1673851500000,1914.725,1914.795,1913.195,1914.175,0.155 +1673851800000,1914.185,1915.865,1914.115,1915.815,0.13 +1673852100000,1915.835,1916.295,1915.175,1915.745,0.0717 +1673852400000,1915.705,1915.735,1913.535,1913.695,0.1211 +1673852700000,1913.705,1915.215,1913.705,1914.965,0.0697 +1673853000000,1914.975,1915.645,1914.575,1915.445,0.0709 +1673853300000,1915.465,1916.555,1915.465,1916.365,0.06 +1673853600000,1916.345,1916.825,1915.975,1916.545,0.0579 +1673853900000,1916.525,1916.655,1915.195,1916.025,0.0682 +1673854200000,1915.985,1916.845,1915.505,1915.835,0.074 +1673854500000,1915.855,1916.118,1914.948,1916.118,0.2075 +1673854800000,1916.148,1917.485,1916.035,1917.235,0.1159 +1673855100000,1917.228,1917.228,1915.585,1915.925,0.1136 +1673855400000,1915.925,1916.618,1915.488,1916.388,0.2652 +1673855700000,1916.385,1917.325,1916.225,1917.018,0.1422 +1673856000000,1916.978,1916.978,1915.505,1915.635,0.1466 +1673856300000,1915.615,1915.635,1913.445,1913.925,0.1319 +1673856600000,1913.935,1914.665,1913.145,1913.405,0.1146 +1673856900000,1913.395,1914.635,1913.097,1914.545,0.0894 +1673857200000,1914.525,1914.565,1913.127,1913.565,0.1324 +1673857500000,1913.575,1913.575,1912.095,1912.328,0.2242 +1673857800000,1912.305,1912.455,1911.387,1911.475,0.2312 +1673858100000,1911.495,1912.975,1911.285,1912.365,0.0639 +1673858400000,1912.335,1912.525,1911.385,1911.475,0.1064 +1673858700000,1911.425,1911.848,1911.265,1911.445,0.0876 +1673859000000,1911.418,1911.418,1910.665,1911.195,0.1453 +1673859300000,1911.185,1912.115,1910.895,1911.635,0.0908 +1673859600000,1911.645,1913.015,1911.515,1912.995,0.0712 +1673859900000,1912.975,1913.285,1912.565,1913.095,0.0854 +1673860200000,1913.095,1914.245,1913.045,1913.758,0.1382 +1673860500000,1913.758,1914.328,1913.675,1914.058,0.1695 +1673860800000,1914.058,1914.468,1913.758,1914.275,0.2326 +1673861100000,1914.275,1915.375,1913.485,1914.805,0.2373 +1673861400000,1914.785,1916.048,1914.455,1914.635,0.0839 +1673861700000,1914.605,1917.375,1914.485,1916.735,0.0939 +1673862000000,1916.755,1917.045,1916.335,1916.955,0.0401 +1673862300000,1916.935,1917.145,1916.775,1917.075,0.0313 +1673862600000,1917.095,1917.685,1917.058,1917.595,0.0642 +1673862900000,1917.565,1917.865,1917.305,1917.475,0.0523 +1673863200000,1917.495,1917.698,1916.978,1916.978,0.0737 +1673863500000,1916.978,1917.008,1916.378,1916.878,0.1309 +1673863800000,1916.868,1917.718,1916.055,1916.238,0.1664 +1673864100000,1916.258,1916.798,1915.865,1916.055,0.1249 +1673864400000,1916.025,1916.955,1916.025,1916.665,0.0587 +1673864700000,1916.685,1916.838,1915.945,1915.995,0.0841 +1673865000000,1916.005,1916.817,1914.648,1916.408,0.2774 +1673865300000,1916.428,1916.845,1915.878,1915.878,0.0827 +1673865600000,1915.888,1916.638,1915.825,1916.238,0.1204 +1673865900000,1916.238,1916.498,1915.778,1916.078,0.1737 +1673866200000,1916.148,1917.295,1915.785,1916.465,0.1356 +1673866500000,1916.425,1916.588,1915.438,1915.488,0.1752 +1673866800000,1915.505,1917.105,1915.505,1916.845,0.0706 +1673867100000,1916.875,1917.245,1916.505,1916.775,0.0446 +1673867400000,1916.795,1917.037,1916.318,1916.735,0.1542 +1673867700000,1916.745,1917.715,1916.565,1917.445,0.0566 +1673868000000,1917.435,1917.555,1916.765,1917.298,0.1639 +1673868300000,1917.305,1917.925,1916.925,1917.665,0.0715 +1673868600000,1917.665,1918.495,1917.535,1918.275,0.0703 +1673868900000,1918.275,1918.435,1917.705,1917.925,0.0749 +1673869200000,1917.945,1918.898,1917.915,1918.848,0.077 +1673869500000,1918.848,1919.195,1917.748,1918.135,0.1061 +1673869800000,1918.155,1918.415,1916.998,1917.008,0.0451 +1673870100000,1917.098,1917.107,1916.185,1916.495,0.1237 +1673870400000,1916.475,1917.065,1916.405,1917.018,0.0784 +1673870700000,1917.018,1917.025,1915.918,1916.158,0.118 +1673871000000,1916.158,1916.695,1915.278,1916.295,0.2126 +1673871300000,1916.315,1916.808,1916.198,1916.485,0.0853 +1673871600000,1916.505,1916.635,1915.105,1915.975,0.0772 +1673871900000,1916.005,1916.465,1915.685,1916.128,0.0426 +1673872200000,1916.125,1916.135,1914.937,1915.668,0.2152 +1673872500000,1915.668,1915.668,1914.575,1914.575,0.1547 +1673872800000,1914.595,1915.168,1914.525,1914.545,0.0559 +1673873100000,1914.565,1915.655,1914.565,1915.475,0.0676 +1673873400000,1915.485,1915.955,1915.095,1915.635,0.0434 +1673873700000,1915.615,1916.115,1914.735,1914.765,0.0444 +1673874000000,1914.745,1915.095,1912.688,1913.835,0.1412 +1673874300000,1913.825,1913.865,1912.535,1912.615,0.1076 +1673874600000,1912.625,1913.585,1912.235,1913.235,0.1746 +1673874900000,1913.215,1913.545,1911.975,1912.025,0.1403 +1673875200000,1912.045,1913.245,1911.315,1911.685,0.1338 +1673875500000,1911.665,1912.785,1911.425,1911.765,0.1029 +1673875800000,1911.785,1913.115,1911.498,1912.555,0.1868 +1673876100000,1912.588,1913.895,1912.485,1913.805,0.1305 +1673876400000,1913.785,1914.535,1913.055,1913.878,0.1791 +1673876700000,1913.868,1914.055,1913.488,1913.618,0.1518 +1673877000000,1913.615,1913.695,1912.748,1913.478,0.2307 +1673877300000,1913.478,1914.298,1912.735,1913.265,0.2429 +1673877600000,1913.265,1913.715,1912.455,1912.765,0.068 +1673877900000,1912.745,1914.498,1912.475,1914.005,0.0943 +1673878200000,1914.028,1914.395,1912.658,1913.215,0.0876 +1673878500000,1913.195,1913.698,1912.918,1913.345,0.1243 +1673878800000,1913.335,1914.035,1913.115,1913.945,0.0465 +1673879100000,1913.928,1914.665,1913.795,1914.205,0.0823 +1673879400000,1914.215,1914.215,1913.005,1913.585,0.1178 +1673879700000,1913.555,1914.075,1913.338,1914.065,0.1038 +1673880000000,1914.088,1914.195,1913.605,1914.155,0.0907 +1673880300000,1914.165,1915.275,1913.745,1914.995,0.0882 +1673880600000,1914.985,1915.635,1914.645,1915.225,0.089 +1673880900000,1915.215,1915.855,1915.058,1915.185,0.0814 +1673881200000,1915.158,1916.955,1915.055,1916.455,0.1872 +1673881500000,1916.445,1916.595,1915.478,1916.105,0.1099 +1673881800000,1916.105,1916.505,1915.655,1915.875,0.0943 +1673882100000,1915.875,1915.995,1915.215,1915.295,0.0675 +1673882400000,1915.275,1915.735,1915.255,1915.425,0.0444 +1673882700000,1915.425,1916.185,1915.335,1915.515,0.0478 +1673883000000,1915.505,1915.525,1914.805,1915.025,0.058 +1673883300000,1915.025,1915.485,1914.685,1915.265,0.0394 +1673883600000,1915.275,1915.725,1915.255,1915.325,0.0346 +1673883900000,1915.325,1915.405,1915.005,1915.085,0.0475 +1673884200000,1915.085,1915.995,1915.015,1915.435,0.0572 +1673884500000,1915.425,1915.975,1915.305,1915.975,0.0589 +1673884800000,1915.965,1916.065,1914.905,1915.178,0.1962 +1673885100000,1915.138,1916.005,1914.998,1915.498,0.142 +1673885400000,1915.498,1915.955,1915.198,1915.845,0.058 +1673885700000,1915.865,1915.985,1915.375,1915.598,0.046 +1673886000000,1915.565,1915.565,1915.015,1915.168,0.1114 +1673886300000,1915.168,1915.765,1914.775,1914.905,0.043 +1673886600000,1914.885,1915.085,1914.385,1915.045,0.0562 +1673886900000,1915.035,1915.255,1913.965,1914.105,0.0428 +1673887200000,1914.095,1914.505,1913.505,1914.025,0.0505 +1673887500000,1914.005,1914.765,1913.995,1914.245,0.0533 +1673887800000,1914.265,1914.475,1913.895,1914.095,0.0352 +1673888100000,1914.115,1914.275,1913.525,1913.525,0.0372 +1673888400000,1913.515,1913.905,1913.245,1913.485,0.0482 +1673888700000,1913.485,1913.735,1913.125,1913.285,0.0344 +1673889000000,1913.305,1913.325,1912.845,1913.035,0.0344 +1673889300000,1913.045,1913.055,1912.835,1912.935,0.0221 +1673889600000,1912.935,1913.075,1912.755,1913.005,0.0199 +1673889900000,1913.025,1913.305,1912.845,1912.885,0.0246 +1673890200000,1912.865,1913.465,1912.765,1913.435,0.0288 +1673890500000,1913.435,1913.565,1913.185,1913.285,0.032 +1673890800000,1913.285,1913.455,1913.145,1913.335,0.0245 +1673891100000,1913.335,1913.485,1913.065,1913.075,0.0278 +1673891400000,1913.075,1913.705,1913.035,1913.605,0.0349 +1673891700000,1913.615,1913.845,1913.565,1913.705,0.014 +1673910000000,1914.837,1915.837,1913.967,1915.787,0.0996 +1673910300000,1915.787,1916.387,1915.698,1916.097,0.0903 +1673910600000,1916.107,1916.387,1915.615,1916.048,0.0824 +1673910900000,1915.977,1916.167,1915.778,1915.898,0.1221 +1673911200000,1915.898,1916.337,1915.887,1916.197,0.1029 +1673911500000,1916.208,1916.865,1916.157,1916.785,0.0472 +1673911800000,1916.815,1917.565,1916.745,1917.485,0.0254 +1673912100000,1917.495,1917.795,1917.197,1917.775,0.017 +1673912400000,1917.755,1918.285,1917.635,1918.065,0.0156 +1673912700000,1918.055,1918.265,1917.775,1918.035,0.0149 +1673913000000,1918.055,1918.085,1917.915,1918.025,0.0125 +1673913300000,1918.045,1918.255,1917.835,1917.845,0.0114 +1673913600000,1917.855,1918.405,1917.585,1918.375,0.0266 +1673913900000,1918.365,1918.925,1917.878,1917.988,0.0518 +1673914200000,1917.975,1918.735,1917.675,1918.305,0.0729 +1673914500000,1918.285,1918.377,1918.085,1918.175,0.0451 +1673914800000,1918.155,1918.297,1917.515,1917.528,0.0644 +1673915100000,1917.465,1917.938,1917.328,1917.458,0.0638 +1673915400000,1917.488,1917.528,1916.718,1917.228,0.0953 +1673915700000,1917.175,1918.238,1917.108,1918.215,0.1101 +1673916000000,1918.208,1918.208,1917.455,1917.538,0.0806 +1673916300000,1917.518,1917.848,1917.418,1917.658,0.0999 +1673916600000,1917.658,1918.538,1917.628,1918.338,0.2138 +1673916900000,1918.358,1918.458,1917.898,1918.108,0.155 +1673917200000,1918.075,1918.738,1917.865,1918.368,0.1149 +1673917500000,1918.358,1918.608,1917.785,1917.975,0.0888 +1673917800000,1917.978,1918.095,1914.145,1914.175,0.1634 +1673918100000,1914.165,1915.265,1914.085,1914.895,0.0948 +1673918400000,1914.945,1916.125,1914.935,1915.995,0.0808 +1673918700000,1915.995,1916.655,1915.855,1916.395,0.0614 +1673919000000,1916.405,1916.775,1914.415,1914.625,0.0759 +1673919300000,1914.635,1914.865,1913.025,1913.845,0.1049 +1673919600000,1913.845,1914.845,1913.635,1914.845,0.0678 +1673919900000,1914.825,1915.175,1913.095,1913.245,0.0686 +1673920200000,1913.275,1914.005,1913.015,1913.315,0.0807 +1673920500000,1913.335,1913.865,1912.795,1912.965,0.0789 +1673920800000,1912.985,1915.285,1912.915,1915.285,0.1105 +1673921100000,1915.255,1915.915,1914.445,1915.635,0.0622 +1673921400000,1915.655,1916.165,1915.535,1915.545,0.046 +1673921700000,1915.535,1915.535,1913.585,1913.605,0.0942 +1673922000000,1913.615,1913.788,1912.898,1913.245,0.1707 +1673922300000,1913.215,1913.785,1912.255,1912.275,0.0459 +1673922600000,1912.295,1912.315,1909.385,1910.165,0.2944 +1673922900000,1910.145,1910.565,1909.635,1910.335,0.1409 +1673923200000,1910.325,1910.435,1909.385,1909.775,0.056 +1673923500000,1909.745,1911.215,1909.745,1911.025,0.062 +1673923800000,1911.015,1911.045,1909.785,1910.095,0.0394 +1673924100000,1910.095,1910.848,1909.485,1910.588,0.1449 +1673924400000,1910.555,1911.305,1910.048,1910.748,0.1125 +1673924700000,1910.748,1911.075,1910.177,1910.575,0.0789 +1673925000000,1910.585,1910.715,1909.715,1910.185,0.0519 +1673925300000,1910.215,1910.225,1909.385,1909.505,0.0359 +1673925600000,1909.508,1910.537,1909.505,1910.418,0.0964 +1673925900000,1910.447,1911.095,1910.205,1911.095,0.0574 +1673926200000,1911.055,1911.115,1910.265,1910.335,0.0472 +1673926500000,1910.355,1910.725,1910.077,1910.645,0.0457 +1673926800000,1910.625,1910.815,1909.948,1910.725,0.043 +1673927100000,1910.725,1910.795,1910.285,1910.385,0.0398 +1673927400000,1910.355,1910.785,1909.995,1910.715,0.039 +1673927700000,1910.755,1910.765,1909.975,1910.215,0.0362 +1673928000000,1910.215,1910.395,1909.635,1910.345,0.0404 +1673928300000,1910.365,1910.545,1909.035,1909.175,0.034 +1673928600000,1909.175,1909.535,1908.985,1909.125,0.0382 +1673928900000,1909.125,1909.805,1907.987,1909.795,0.1063 +1673929200000,1909.815,1911.295,1909.775,1910.995,0.0621 +1673929500000,1910.955,1911.015,1910.505,1910.645,0.0211 +1673929800000,1910.605,1910.785,1910.465,1910.515,0.0203 +1673930100000,1910.525,1911.295,1910.485,1910.865,0.0204 +1673930400000,1910.885,1911.635,1910.865,1911.375,0.0202 +1673930700000,1911.365,1911.705,1911.325,1911.445,0.0208 +1673931000000,1911.415,1911.725,1911.225,1911.348,0.0368 +1673931300000,1911.348,1911.718,1911.115,1911.235,0.1014 +1673931600000,1911.245,1911.645,1910.975,1911.575,0.0331 +1673931900000,1911.605,1911.905,1911.405,1911.835,0.0139 +1673932200000,1911.825,1912.685,1911.805,1912.645,0.0276 +1673932500000,1912.645,1913.155,1912.305,1912.955,0.0416 +1673932800000,1912.935,1912.987,1912.445,1912.695,0.0283 +1673933100000,1912.655,1912.765,1911.305,1911.358,0.0309 +1673933400000,1911.335,1911.335,1909.985,1910.168,0.278 +1673933700000,1910.168,1910.458,1909.125,1909.195,0.12 +1673934000000,1909.175,1909.935,1908.928,1909.575,0.0875 +1673934300000,1909.545,1909.935,1909.085,1909.365,0.1245 +1673934600000,1909.328,1910.185,1909.325,1910.135,0.1205 +1673934900000,1910.145,1911.345,1909.955,1910.975,0.0864 +1673935200000,1910.975,1911.795,1910.815,1911.205,0.174 +1673935500000,1911.195,1911.565,1910.875,1911.255,0.033 +1673935800000,1911.275,1911.885,1910.895,1911.845,0.0478 +1673936100000,1911.825,1911.835,1910.878,1910.878,0.1351 +1673936400000,1910.878,1910.878,1909.848,1910.055,0.061 +1673936700000,1910.045,1910.628,1910.045,1910.125,0.105 +1673937000000,1910.105,1910.558,1910.068,1910.075,0.1371 +1673937300000,1910.075,1910.855,1909.525,1910.598,0.0969 +1673937600000,1910.595,1910.598,1909.618,1909.805,0.1535 +1673937900000,1909.785,1909.805,1908.217,1908.348,0.113 +1673938200000,1908.348,1908.348,1906.808,1907.355,0.1471 +1673938500000,1907.335,1907.685,1907.005,1907.155,0.0803 +1673938800000,1907.145,1908.835,1907.065,1908.835,0.1228 +1673939100000,1908.815,1908.815,1907.115,1908.145,0.1548 +1673939400000,1908.145,1909.055,1907.895,1908.895,0.0865 +1673939700000,1908.885,1908.905,1907.455,1907.855,0.1069 +1673940000000,1907.855,1908.735,1907.665,1907.725,0.0903 +1673940300000,1907.705,1908.458,1907.115,1908.458,0.0961 +1673940600000,1908.495,1908.845,1907.605,1907.855,0.1304 +1673940900000,1907.865,1908.905,1907.795,1908.585,0.0751 +1673941200000,1908.585,1910.465,1908.425,1909.665,0.0917 +1673941500000,1909.695,1909.875,1908.685,1909.035,0.0872 +1673941800000,1909.055,1909.795,1909.035,1909.615,0.0615 +1673942100000,1909.605,1910.435,1909.335,1909.845,0.064 +1673942400000,1909.865,1910.605,1909.705,1910.355,0.1453 +1673942700000,1910.375,1911.695,1910.155,1911.635,0.1191 +1673943000000,1911.635,1911.895,1910.535,1910.835,0.0875 +1673943300000,1910.815,1911.335,1910.465,1910.655,0.0984 +1673943600000,1910.695,1911.325,1909.685,1909.975,0.0763 +1673943900000,1909.975,1910.475,1909.618,1909.765,0.056 +1673944200000,1909.745,1909.895,1909.195,1909.675,0.0779 +1673944500000,1909.665,1910.455,1908.845,1909.208,0.1209 +1673944800000,1909.208,1910.905,1908.795,1910.465,0.1639 +1673945100000,1910.445,1911.005,1910.345,1910.385,0.0828 +1673945400000,1910.375,1910.565,1909.475,1909.485,0.0765 +1673945700000,1909.465,1909.525,1908.655,1909.515,0.107 +1673946000000,1909.495,1910.495,1909.385,1909.685,0.0869 +1673946300000,1909.695,1910.055,1909.285,1909.425,0.0798 +1673946600000,1909.445,1909.485,1908.225,1908.475,0.0802 +1673946900000,1908.445,1909.305,1908.225,1908.445,0.0942 +1673947200000,1908.425,1908.855,1907.765,1908.525,0.0956 +1673947500000,1908.525,1908.995,1908.225,1908.415,0.0728 +1673947800000,1908.395,1908.785,1908.005,1908.095,0.0648 +1673948100000,1908.135,1908.305,1906.848,1907.037,0.1963 +1673948400000,1907.047,1907.408,1906.068,1906.855,0.2739 +1673948700000,1906.855,1907.448,1906.435,1907.038,0.2673 +1673949000000,1907.047,1907.168,1905.688,1906.215,0.2422 +1673949300000,1906.185,1907.145,1906.115,1906.485,0.0973 +1673949600000,1906.468,1907.825,1906.435,1906.858,0.1032 +1673949900000,1906.875,1906.875,1905.948,1906.475,0.1616 +1673950200000,1906.455,1906.465,1905.227,1905.305,0.2305 +1673950500000,1905.345,1905.775,1904.865,1905.625,0.1527 +1673950800000,1905.605,1905.605,1904.475,1904.728,0.2315 +1673951100000,1904.728,1905.395,1904.428,1904.715,0.106 +1673951400000,1904.695,1905.285,1904.515,1904.645,0.0882 +1673951700000,1904.625,1905.045,1904.175,1904.545,0.0833 +1673952000000,1904.525,1904.845,1904.415,1904.695,0.0537 +1673952300000,1904.695,1906.335,1904.565,1906.165,0.0717 +1673952600000,1906.165,1906.845,1905.755,1906.665,0.0586 +1673952900000,1906.645,1906.945,1905.895,1906.115,0.0843 +1673953200000,1906.105,1906.875,1905.985,1906.795,0.0783 +1673953500000,1906.775,1907.345,1906.555,1907.115,0.0678 +1673953800000,1907.095,1907.215,1906.645,1906.975,0.0734 +1673954100000,1906.985,1907.115,1905.958,1906.615,0.109 +1673954400000,1906.615,1906.785,1906.375,1906.675,0.0595 +1673954700000,1906.695,1906.745,1905.935,1906.255,0.1035 +1673955000000,1906.245,1906.785,1906.195,1906.335,0.0418 +1673955300000,1906.388,1907.015,1906.205,1906.555,0.0579 +1673955600000,1906.535,1907.875,1906.165,1907.555,0.0951 +1673955900000,1907.565,1908.265,1907.255,1907.965,0.0654 +1673956200000,1907.965,1909.765,1907.407,1909.715,0.1606 +1673956500000,1909.685,1912.715,1909.685,1912.625,0.1302 +1673956800000,1912.625,1913.698,1912.235,1912.255,0.1412 +1673957100000,1912.315,1913.405,1911.885,1913.375,0.0825 +1673957400000,1913.355,1913.785,1912.655,1912.965,0.0531 +1673957700000,1913.005,1913.715,1912.285,1912.295,0.0653 +1673958000000,1912.265,1913.505,1911.955,1912.215,0.0837 +1673958300000,1912.245,1913.065,1912.195,1912.675,0.0897 +1673958600000,1912.655,1912.715,1911.995,1912.615,0.085 +1673958900000,1912.575,1912.765,1911.915,1911.935,0.098 +1673959200000,1911.935,1912.005,1909.357,1909.648,0.2902 +1673959500000,1909.648,1909.688,1908.205,1908.705,0.1759 +1673959800000,1908.695,1908.955,1907.955,1908.375,0.0766 +1673960100000,1908.385,1909.725,1908.305,1909.285,0.0984 +1673960400000,1909.255,1909.905,1907.745,1908.965,0.1409 +1673960700000,1908.965,1909.535,1907.688,1907.868,0.2624 +1673961000000,1907.827,1908.617,1907.608,1908.025,0.3461 +1673961300000,1908.045,1908.215,1906.965,1907.595,0.1068 +1673961600000,1907.565,1910.445,1907.278,1909.708,0.3269 +1673961900000,1909.645,1912.787,1908.928,1911.698,0.5007 +1673962200000,1911.698,1914.048,1911.495,1912.335,0.4533 +1673962500000,1912.345,1913.135,1910.555,1912.115,0.2151 +1673962800000,1912.098,1912.985,1911.895,1912.665,0.1581 +1673963100000,1912.645,1914.315,1912.475,1913.455,0.1661 +1673963400000,1913.465,1913.598,1912.615,1912.798,0.0884 +1673963700000,1912.745,1913.035,1911.955,1912.838,0.1104 +1673964000000,1912.865,1914.135,1912.575,1913.735,0.1571 +1673964300000,1913.715,1913.905,1912.405,1913.755,0.3007 +1673964600000,1913.765,1916.235,1913.765,1915.805,0.1701 +1673964900000,1915.815,1916.545,1914.725,1915.845,0.2227 +1673965200000,1915.865,1916.265,1913.595,1914.725,0.1436 +1673965500000,1914.765,1916.035,1914.457,1915.515,0.1514 +1673965800000,1915.525,1915.965,1913.475,1913.915,0.2474 +1673966100000,1913.955,1915.145,1911.445,1911.945,0.1972 +1673966400000,1911.925,1913.298,1911.405,1911.665,0.2051 +1673966700000,1911.605,1913.395,1911.495,1913.095,0.1713 +1673967000000,1913.165,1914.515,1912.365,1914.505,0.1936 +1673967300000,1914.505,1914.505,1912.925,1913.415,0.1668 +1673967600000,1913.395,1915.625,1912.047,1915.015,0.3778 +1673967900000,1915.075,1915.235,1913.495,1913.785,0.1828 +1673968200000,1913.785,1915.665,1913.568,1913.735,0.1677 +1673968500000,1913.688,1914.288,1910.065,1910.265,0.3114 +1673968800000,1910.245,1911.215,1909.548,1909.845,0.1817 +1673969100000,1909.815,1911.215,1909.545,1910.715,0.1365 +1673969400000,1910.705,1910.798,1908.915,1910.315,0.1899 +1673969700000,1910.295,1911.245,1909.395,1910.225,0.1972 +1673970000000,1910.205,1910.495,1909.085,1910.105,0.1859 +1673970300000,1910.075,1911.675,1909.365,1910.695,0.2287 +1673970600000,1910.705,1910.925,1909.065,1909.515,0.2848 +1673970900000,1909.535,1911.055,1909.105,1910.955,0.1948 +1673971200000,1910.955,1911.325,1909.835,1910.995,0.154 +1673971500000,1911.035,1911.195,1909.525,1910.925,0.1326 +1673971800000,1910.925,1910.995,1910.005,1910.535,0.1204 +1673972100000,1910.535,1910.965,1909.665,1910.955,0.1108 +1673972400000,1910.965,1911.735,1910.295,1911.195,0.1064 +1673972700000,1911.215,1913.075,1911.045,1912.675,0.1069 +1673973000000,1912.685,1913.055,1911.975,1912.175,0.1403 +1673973300000,1912.155,1912.368,1910.205,1911.645,0.3037 +1673973600000,1911.665,1912.405,1910.905,1911.975,0.1135 +1673973900000,1911.945,1913.215,1911.105,1913.205,0.0983 +1673974200000,1913.185,1913.245,1912.125,1912.485,0.0682 +1673974500000,1912.515,1912.585,1911.325,1912.025,0.0769 +1673974800000,1912.045,1912.355,1911.395,1911.855,0.0769 +1673975100000,1911.855,1912.235,1911.055,1911.475,0.0833 +1673975400000,1911.455,1911.555,1910.675,1910.715,0.0709 +1673975700000,1910.705,1910.795,1909.185,1909.495,0.0684 +1673976000000,1909.495,1909.795,1908.245,1908.535,0.082 +1673976300000,1908.525,1908.545,1906.885,1906.975,0.0607 +1673976600000,1906.965,1908.035,1906.885,1907.775,0.0797 +1673976900000,1907.755,1908.135,1907.015,1907.035,0.0436 +1673977200000,1907.055,1907.345,1906.285,1906.615,0.0675 +1673977500000,1906.595,1906.615,1905.115,1905.775,0.0832 +1673977800000,1905.755,1906.345,1905.265,1905.425,0.0703 +1673978100000,1905.445,1907.085,1905.195,1907.045,0.1003 +1673978400000,1907.065,1907.875,1906.985,1907.505,0.0722 +1673978700000,1907.495,1907.585,1907.015,1907.515,0.0637 +1673979000000,1907.515,1907.705,1906.165,1906.275,0.0647 +1673979300000,1906.225,1907.125,1906.057,1906.375,0.0585 +1673979600000,1906.365,1906.915,1906.085,1906.555,0.0682 +1673979900000,1906.555,1907.265,1906.245,1907.155,0.0974 +1673980200000,1907.155,1907.155,1905.435,1905.475,0.0617 +1673980500000,1905.475,1905.575,1905.085,1905.235,0.0399 +1673980800000,1905.215,1905.255,1904.705,1905.055,0.0434 +1673981100000,1905.035,1905.975,1904.555,1905.805,0.0503 +1673981400000,1905.795,1906.305,1905.645,1905.925,0.032 +1673981700000,1905.945,1906.005,1905.295,1905.505,0.0472 +1673982000000,1905.515,1905.755,1904.995,1905.465,0.0674 +1673982300000,1905.465,1905.645,1905.015,1905.015,0.0591 +1673982600000,1905.015,1905.375,1903.765,1904.255,0.0806 +1673982900000,1904.235,1904.745,1903.675,1904.595,0.0823 +1673983200000,1904.585,1905.635,1904.125,1905.555,0.0617 +1673983500000,1905.545,1906.335,1905.495,1905.885,0.0469 +1673983800000,1905.885,1907.465,1905.885,1907.415,0.053 +1673984100000,1907.435,1908.345,1907.435,1907.935,0.0529 +1673984400000,1907.905,1909.217,1907.875,1909.075,0.0563 +1673984700000,1909.095,1909.095,1908.375,1908.435,0.0513 +1673985000000,1908.425,1908.745,1907.925,1908.255,0.0446 +1673985300000,1908.235,1908.425,1907.475,1907.855,0.0515 +1673985600000,1907.835,1909.185,1907.755,1909.175,0.042 +1673985900000,1909.185,1909.625,1908.995,1909.205,0.031 +1673986200000,1909.205,1910.545,1907.365,1908.055,0.0831 +1673986500000,1908.035,1910.675,1907.835,1909.895,0.0785 +1673986800000,1909.805,1910.205,1908.825,1909.725,0.0938 +1673987100000,1909.735,1910.255,1908.485,1908.638,0.1003 +1673987400000,1908.635,1908.635,1907.675,1908.425,0.0404 +1673987700000,1908.445,1908.595,1908.125,1908.255,0.0207 +1673988000000,1908.245,1908.725,1908.065,1908.715,0.0334 +1673988300000,1908.685,1908.725,1908.165,1908.195,0.0316 +1673988600000,1908.205,1908.475,1907.925,1908.165,0.0379 +1673988900000,1908.175,1909.095,1908.175,1909.095,0.0516 +1673989200000,1909.075,1909.075,1908.225,1908.645,0.0274 +1673989500000,1908.675,1909.015,1908.535,1908.555,0.0141 +1673989800000,1908.545,1908.545,1907.925,1908.228,0.0124 +1673990100000,1908.205,1908.228,1907.808,1908.125,0.0234 +1673990400000,1908.095,1908.425,1908.095,1908.335,0.0074 +1673990700000,1908.355,1908.765,1908.275,1908.725,0.0169 +1673991000000,1908.688,1908.705,1908.478,1908.588,0.0243 +1673991300000,1908.548,1908.548,1907.648,1907.648,0.0357 +1673991600000,1907.657,1908.068,1907.648,1908.048,0.037 +1673991900000,1907.995,1908.425,1907.848,1908.275,0.0175 +1673992200000,1908.275,1908.575,1908.075,1908.275,0.0129 +1673992500000,1908.275,1908.548,1908.195,1908.195,0.0195 +1673996400000,1907.577,1908.427,1907.527,1907.987,0.0407 +1673996700000,1908.017,1908.168,1907.948,1908.158,0.0307 +1673997000000,1908.218,1908.445,1908.055,1908.235,0.0126 +1673997300000,1908.215,1908.335,1907.845,1908.275,0.018 +1673997600000,1908.265,1908.685,1908.175,1908.655,0.0164 +1673997900000,1908.655,1908.875,1908.655,1908.745,0.0107 +1673998200000,1908.745,1908.745,1908.105,1908.395,0.0208 +1673998500000,1908.395,1908.535,1908.205,1908.315,0.0116 +1673998800000,1908.295,1908.395,1907.955,1908.295,0.0202 +1673999100000,1908.305,1908.905,1908.125,1908.905,0.0247 +1673999400000,1908.895,1908.935,1908.698,1908.775,0.0143 +1673999700000,1908.775,1908.915,1908.305,1908.558,0.0357 +1674000000000,1908.558,1909.058,1907.935,1907.955,0.0733 +1674000300000,1907.905,1908.358,1907.515,1908.235,0.0418 +1674000600000,1908.225,1908.225,1907.828,1908.075,0.036 +1674000900000,1908.055,1908.648,1907.995,1908.208,0.0371 +1674001200000,1908.208,1908.528,1908.125,1908.508,0.0292 +1674001500000,1908.475,1908.478,1907.687,1907.808,0.0574 +1674001800000,1907.848,1908.468,1907.848,1908.468,0.1417 +1674002100000,1908.498,1908.678,1908.008,1908.418,0.1169 +1674002400000,1908.418,1908.418,1907.568,1907.768,0.0977 +1674002700000,1907.768,1907.868,1907.388,1907.498,0.1338 +1674003000000,1907.528,1907.978,1906.608,1906.938,0.257 +1674003300000,1906.938,1907.448,1906.648,1907.208,0.1615 +1674003600000,1907.195,1908.495,1906.605,1908.475,0.1905 +1674003900000,1908.495,1908.945,1908.308,1908.705,0.1082 +1674004200000,1908.715,1908.845,1907.235,1907.515,0.1201 +1674004500000,1907.508,1907.958,1907.168,1907.785,0.1851 +1674004800000,1907.785,1908.825,1907.785,1908.108,0.1409 +1674005100000,1908.108,1908.258,1907.165,1907.435,0.1717 +1674005400000,1907.425,1907.955,1906.758,1906.758,0.0807 +1674005700000,1906.748,1907.085,1906.235,1906.475,0.0595 +1674006000000,1906.455,1907.705,1906.455,1907.598,0.1011 +1674006300000,1907.588,1907.598,1906.518,1907.315,0.1138 +1674006600000,1907.295,1908.075,1907.055,1907.665,0.0484 +1674006900000,1907.645,1908.925,1907.515,1908.628,0.0772 +1674007200000,1908.645,1910.235,1908.645,1909.838,0.1447 +1674007500000,1909.845,1909.875,1909.277,1909.518,0.1175 +1674007800000,1909.518,1910.058,1909.398,1909.758,0.1945 +1674008100000,1909.758,1910.048,1909.408,1909.788,0.1539 +1674008400000,1909.768,1910.038,1909.308,1909.328,0.1789 +1674008700000,1909.328,1909.358,1908.105,1908.155,0.1867 +1674009000000,1908.135,1908.498,1907.775,1908.345,0.1072 +1674009300000,1908.335,1908.935,1907.585,1907.785,0.0354 +1674009600000,1907.815,1907.945,1900.455,1904.465,0.4282 +1674009900000,1904.545,1904.675,1902.738,1903.595,0.4122 +1674010200000,1903.605,1904.305,1902.335,1902.625,0.2196 +1674010500000,1902.625,1904.315,1902.205,1903.995,0.1798 +1674010800000,1904.015,1904.485,1902.785,1903.075,0.1674 +1674011100000,1903.115,1903.755,1902.695,1903.615,0.125 +1674011400000,1903.625,1905.185,1903.535,1905.045,0.1619 +1674011700000,1905.065,1905.325,1904.235,1904.255,0.1084 +1674012000000,1904.215,1904.378,1902.625,1902.665,0.2001 +1674012300000,1902.655,1902.838,1901.985,1902.055,0.1587 +1674012600000,1902.055,1902.115,1900.025,1900.095,0.1737 +1674012900000,1900.125,1900.555,1899.765,1899.985,0.0671 +1674013200000,1899.965,1900.845,1899.075,1900.465,0.0832 +1674013500000,1900.465,1901.735,1900.305,1900.925,0.0762 +1674013800000,1900.895,1900.995,1899.698,1900.045,0.1133 +1674014100000,1900.055,1900.608,1899.775,1899.967,0.1989 +1674014400000,1899.958,1900.258,1899.135,1899.415,0.192 +1674014700000,1899.408,1899.425,1897.568,1898.125,0.1892 +1674015000000,1898.125,1898.475,1897.235,1897.985,0.1575 +1674015300000,1897.955,1898.645,1897.715,1898.495,0.0599 +1674015600000,1898.485,1898.495,1897.348,1897.628,0.0793 +1674015900000,1897.628,1898.365,1897.228,1898.365,0.0994 +1674016200000,1898.375,1898.885,1897.645,1898.828,0.0677 +1674016500000,1898.835,1898.838,1898.258,1898.715,0.0968 +1674016800000,1898.695,1899.335,1898.645,1899.208,0.0467 +1674017100000,1899.208,1899.535,1898.738,1899.285,0.1045 +1674017400000,1899.295,1899.425,1898.825,1899.235,0.0329 +1674017700000,1899.255,1899.535,1899.095,1899.475,0.0265 +1674018000000,1899.455,1899.455,1898.455,1898.468,0.0729 +1674018300000,1898.505,1898.665,1897.788,1898.438,0.1618 +1674018600000,1898.395,1898.538,1897.548,1897.985,0.1247 +1674018900000,1897.988,1898.085,1897.225,1897.765,0.0711 +1674019200000,1897.775,1898.055,1897.458,1897.548,0.0496 +1674019500000,1897.487,1897.878,1897.328,1897.565,0.069 +1674019800000,1897.585,1898.275,1896.905,1896.935,0.087 +1674020100000,1896.915,1897.685,1896.665,1897.235,0.0879 +1674020400000,1897.235,1898.425,1897.135,1897.395,0.0834 +1674020700000,1897.415,1897.415,1896.495,1896.755,0.0704 +1674021000000,1896.765,1897.725,1896.545,1897.705,0.0718 +1674021300000,1897.695,1897.865,1896.755,1897.845,0.0746 +1674021600000,1897.845,1898.865,1897.745,1898.635,0.0865 +1674021900000,1898.655,1899.175,1898.425,1899.075,0.0647 +1674022200000,1899.095,1901.165,1899.065,1900.875,0.0958 +1674022500000,1900.885,1902.835,1900.755,1902.595,0.0824 +1674022800000,1902.585,1903.415,1901.785,1903.007,0.1232 +1674023100000,1902.987,1904.138,1902.645,1902.675,0.1637 +1674023400000,1902.658,1903.138,1902.045,1902.045,0.2 +1674023700000,1902.065,1902.738,1901.895,1901.988,0.1735 +1674024000000,1901.988,1901.988,1900.845,1901.775,0.2621 +1674024300000,1901.815,1902.315,1900.717,1901.045,0.1824 +1674024600000,1901.065,1901.815,1900.845,1901.555,0.0904 +1674024900000,1901.558,1902.915,1901.255,1902.885,0.0917 +1674025200000,1902.855,1904.875,1902.795,1904.705,0.1753 +1674025500000,1904.705,1905.145,1903.725,1904.085,0.1838 +1674025800000,1904.085,1905.375,1903.985,1904.445,0.1128 +1674026100000,1904.505,1905.415,1904.238,1905.405,0.0964 +1674026400000,1905.415,1905.695,1904.555,1905.567,0.188 +1674026700000,1905.567,1908.945,1905.545,1907.175,0.2866 +1674027000000,1907.165,1907.775,1906.008,1907.358,0.1406 +1674027300000,1907.375,1908.705,1907.255,1907.875,0.201 +1674027600000,1907.865,1908.445,1906.015,1906.905,0.188 +1674027900000,1906.895,1908.035,1906.435,1907.285,0.1506 +1674028200000,1907.285,1908.865,1907.275,1908.285,0.198 +1674028500000,1908.285,1908.875,1907.265,1907.655,0.1038 +1674028800000,1907.675,1911.145,1907.675,1910.955,0.1448 +1674029100000,1910.955,1910.985,1909.525,1910.155,0.1423 +1674029400000,1910.155,1912.285,1910.065,1911.935,0.1314 +1674029700000,1911.955,1914.958,1911.828,1913.658,0.2977 +1674030000000,1913.658,1913.988,1912.075,1912.118,0.5408 +1674030300000,1912.118,1912.968,1911.655,1911.858,0.3169 +1674030600000,1911.858,1912.368,1911.385,1911.698,0.463 +1674030900000,1911.648,1911.808,1910.085,1911.148,0.3614 +1674031200000,1911.148,1912.015,1910.695,1911.448,0.1059 +1674031500000,1911.448,1911.998,1910.728,1910.778,0.221 +1674031800000,1910.778,1911.658,1910.428,1910.995,0.2556 +1674032100000,1911.038,1912.095,1910.835,1912.095,0.126 +1674032400000,1912.115,1912.385,1910.525,1910.555,0.0852 +1674032700000,1910.575,1911.565,1910.165,1911.505,0.0805 +1674033000000,1911.505,1911.645,1910.195,1910.555,0.0703 +1674033300000,1910.535,1912.075,1910.495,1911.815,0.0873 +1674033600000,1911.815,1912.375,1911.145,1911.365,0.1158 +1674033900000,1911.385,1912.308,1911.308,1911.995,0.1762 +1674034200000,1912.008,1913.925,1911.995,1913.465,0.2474 +1674034500000,1913.465,1913.845,1912.945,1913.445,0.0903 +1674034800000,1913.455,1913.565,1912.785,1913.415,0.0645 +1674035100000,1913.435,1915.075,1913.435,1914.975,0.0913 +1674035400000,1914.955,1915.818,1914.675,1914.935,0.0942 +1674035700000,1914.965,1915.295,1914.365,1914.678,0.0998 +1674036000000,1914.708,1914.838,1913.195,1913.325,0.1081 +1674036300000,1913.305,1913.595,1912.158,1912.498,0.0963 +1674036600000,1912.475,1912.808,1911.415,1911.728,0.3097 +1674036900000,1911.728,1912.888,1911.705,1912.845,0.153 +1674037200000,1912.815,1913.225,1912.025,1912.295,0.0701 +1674037500000,1912.295,1913.075,1912.105,1912.155,0.0834 +1674037800000,1912.175,1912.885,1911.108,1912.695,0.1607 +1674038100000,1912.705,1913.855,1912.415,1913.705,0.0768 +1674038400000,1913.675,1914.025,1913.245,1913.655,0.0922 +1674038700000,1913.675,1914.075,1913.335,1913.805,0.0757 +1674039000000,1913.825,1914.125,1913.485,1913.675,0.0579 +1674039300000,1913.635,1914.395,1913.595,1914.275,0.054 +1674039600000,1914.255,1915.235,1914.105,1915.005,0.0385 +1674039900000,1915.005,1915.115,1914.398,1914.585,0.0979 +1674040200000,1914.605,1914.955,1914.055,1914.845,0.0926 +1674040500000,1914.865,1915.795,1914.835,1915.475,0.0593 +1674040800000,1915.455,1915.455,1914.505,1914.595,0.059 +1674041100000,1914.615,1915.105,1914.325,1914.345,0.0631 +1674041400000,1914.315,1915.045,1914.055,1914.845,0.0658 +1674041700000,1914.885,1915.155,1914.398,1914.908,0.0833 +1674042000000,1914.905,1915.428,1914.685,1914.798,0.1872 +1674042300000,1914.745,1914.935,1913.965,1914.635,0.0768 +1674042600000,1914.615,1916.048,1914.465,1915.758,0.0908 +1674042900000,1915.758,1916.648,1915.358,1915.518,0.2059 +1674043200000,1915.515,1916.695,1915.255,1916.565,0.1561 +1674043500000,1916.595,1916.735,1916.058,1916.365,0.1181 +1674043800000,1916.365,1917.085,1916.005,1916.875,0.1165 +1674044100000,1916.895,1917.075,1916.055,1916.075,0.1326 +1674044400000,1916.095,1916.695,1915.945,1916.375,0.0474 +1674044700000,1916.375,1916.545,1915.865,1915.905,0.0504 +1674045000000,1915.935,1916.525,1915.595,1916.455,0.0723 +1674045300000,1916.465,1916.515,1915.475,1915.515,0.0721 +1674045600000,1915.535,1915.645,1914.895,1915.215,0.1382 +1674045900000,1915.185,1916.295,1914.755,1916.015,0.0955 +1674046200000,1915.975,1917.885,1915.895,1917.295,0.1281 +1674046500000,1917.285,1917.538,1916.495,1917.215,0.0841 +1674046800000,1917.185,1919.485,1916.835,1918.725,0.1745 +1674047100000,1918.755,1919.095,1918.385,1918.435,0.1214 +1674047400000,1918.465,1919.145,1918.195,1919.145,0.1103 +1674047700000,1919.195,1919.548,1917.345,1917.355,0.103 +1674048000000,1917.395,1918.995,1917.305,1917.718,0.3039 +1674048300000,1917.748,1918.725,1917.405,1917.745,0.3932 +1674048600000,1917.735,1924.147,1917.735,1919.698,0.9599 +1674048900000,1919.738,1920.818,1917.265,1918.815,0.3742 +1674049200000,1918.815,1920.005,1916.105,1919.895,0.2689 +1674049500000,1919.945,1920.985,1919.075,1920.098,0.2372 +1674049800000,1920.035,1923.175,1919.935,1923.085,0.2682 +1674050100000,1923.115,1923.385,1920.885,1921.235,0.2557 +1674050400000,1921.195,1922.595,1920.775,1922.555,0.1774 +1674050700000,1922.555,1924.608,1922.555,1923.858,0.2746 +1674051000000,1923.858,1924.298,1922.555,1922.848,0.5251 +1674051300000,1922.868,1925.445,1922.488,1922.845,0.6461 +1674051600000,1922.825,1923.175,1920.725,1922.015,0.2485 +1674051900000,1922.015,1923.245,1921.755,1922.555,0.2676 +1674052200000,1922.535,1925.798,1922.535,1924.685,0.5888 +1674052500000,1924.675,1924.785,1919.997,1921.255,0.7469 +1674052800000,1921.275,1922.685,1919.775,1920.645,0.3468 +1674053100000,1920.635,1921.655,1918.537,1920.298,0.5774 +1674053400000,1920.298,1921.195,1919.665,1920.305,0.2432 +1674053700000,1920.335,1921.348,1919.125,1921.248,0.1642 +1674054000000,1921.248,1921.935,1916.808,1917.925,0.3536 +1674054300000,1917.935,1919.665,1917.875,1918.198,0.1864 +1674054600000,1918.238,1919.108,1915.465,1915.975,0.4934 +1674054900000,1916.035,1917.415,1914.307,1915.175,0.3372 +1674055200000,1915.135,1917.635,1915.135,1917.595,0.2251 +1674055500000,1917.585,1918.245,1916.415,1917.905,0.1684 +1674055800000,1917.905,1918.245,1916.005,1917.675,0.2268 +1674056100000,1917.645,1918.185,1914.248,1914.708,0.3838 +1674056400000,1914.675,1916.655,1914.478,1916.345,0.3693 +1674056700000,1916.365,1917.095,1915.525,1915.825,0.1828 +1674057000000,1915.825,1915.965,1913.055,1913.405,0.1955 +1674057300000,1913.385,1913.385,1911.275,1912.225,0.2 +1674057600000,1912.245,1912.735,1910.995,1911.235,0.1793 +1674057900000,1911.225,1912.145,1910.685,1911.615,0.1995 +1674058200000,1911.645,1912.498,1910.685,1912.278,0.2393 +1674058500000,1912.278,1912.528,1911.195,1911.585,0.3148 +1674058800000,1911.585,1911.925,1910.365,1910.545,0.17 +1674059100000,1910.575,1911.348,1909.025,1909.145,0.1699 +1674059400000,1909.155,1909.315,1906.478,1908.225,0.2989 +1674059700000,1908.245,1908.605,1907.115,1908.215,0.1396 +1674060000000,1908.225,1908.955,1906.035,1906.425,0.1774 +1674060300000,1906.415,1908.025,1905.815,1907.915,0.1325 +1674060600000,1907.935,1908.875,1907.355,1908.835,0.1184 +1674060900000,1908.855,1909.595,1907.928,1908.298,0.2225 +1674061200000,1908.338,1908.798,1904.955,1905.135,0.4212 +1674061500000,1905.125,1907.298,1904.878,1907.015,0.1458 +1674061800000,1907.005,1907.005,1905.805,1906.445,0.2234 +1674062100000,1906.455,1906.935,1904.785,1904.915,0.1681 +1674062400000,1904.905,1905.795,1903.895,1903.945,0.1419 +1674062700000,1903.965,1904.015,1902.185,1903.148,0.2476 +1674063000000,1903.117,1903.117,1901.667,1901.765,0.1747 +1674063300000,1901.768,1904.035,1901.438,1903.495,0.2781 +1674063600000,1903.485,1904.275,1903.015,1903.735,0.0847 +1674063900000,1903.755,1904.115,1903.015,1903.855,0.075 +1674064200000,1903.875,1903.875,1902.795,1903.405,0.0869 +1674064500000,1903.385,1905.335,1903.045,1905.185,0.0999 +1674064800000,1905.235,1906.005,1904.855,1905.188,0.1223 +1674065100000,1905.165,1906.258,1904.628,1904.898,0.3276 +1674065400000,1904.908,1904.918,1903.705,1904.238,0.3389 +1674065700000,1904.228,1905.325,1904.138,1905.255,0.1788 +1674066000000,1905.235,1906.385,1904.058,1906.025,0.1435 +1674066300000,1905.985,1905.985,1904.685,1905.115,0.1523 +1674066600000,1905.125,1905.635,1904.345,1904.368,0.1356 +1674066900000,1904.467,1904.978,1904.258,1904.398,0.1743 +1674067200000,1904.398,1904.998,1903.967,1904.738,0.1903 +1674067500000,1904.698,1906.175,1904.568,1904.568,0.3227 +1674067800000,1904.628,1905.015,1904.235,1904.855,0.1214 +1674068100000,1904.845,1905.495,1904.548,1904.788,0.1595 +1674068400000,1904.805,1905.088,1903.168,1903.465,0.183 +1674068700000,1903.495,1903.895,1903.045,1903.515,0.0703 +1674069000000,1903.515,1903.945,1903.205,1903.265,0.0633 +1674069300000,1903.245,1903.975,1903.115,1903.815,0.0706 +1674069600000,1903.835,1904.315,1903.515,1903.795,0.0527 +1674069900000,1903.755,1904.305,1903.595,1904.175,0.0449 +1674070200000,1904.175,1904.848,1904.145,1904.378,0.1242 +1674070500000,1904.408,1904.468,1903.788,1904.118,0.1741 +1674070800000,1904.168,1904.498,1903.798,1904.398,0.1407 +1674071100000,1904.418,1904.985,1904.128,1904.905,0.0828 +1674071400000,1904.915,1904.955,1904.315,1904.395,0.0431 +1674071700000,1904.395,1905.168,1904.075,1904.968,0.1407 +1674072000000,1904.998,1905.008,1903.645,1903.845,0.1272 +1674072300000,1903.835,1904.095,1903.395,1903.725,0.0517 +1674072600000,1903.715,1904.165,1902.885,1903.155,0.0702 +1674072900000,1903.148,1903.495,1902.945,1903.165,0.0532 +1674073200000,1903.195,1903.755,1903.005,1903.435,0.0514 +1674073500000,1903.435,1904.545,1903.335,1903.895,0.052 +1674073800000,1903.865,1903.865,1902.725,1902.815,0.0545 +1674074100000,1902.845,1903.155,1902.225,1903.105,0.0538 +1674074400000,1903.125,1903.585,1902.715,1903.505,0.0562 +1674074700000,1903.505,1903.845,1903.035,1903.545,0.0621 +1674075000000,1903.565,1904.105,1903.495,1903.985,0.0554 +1674075300000,1903.985,1904.198,1903.285,1903.365,0.0602 +1674075600000,1903.335,1904.128,1903.335,1903.648,0.054 +1674075900000,1903.625,1903.748,1903.248,1903.478,0.0578 +1674076200000,1903.478,1903.478,1902.935,1903.198,0.0674 +1674076500000,1903.198,1904.015,1903.198,1904.015,0.0445 +1674076800000,1903.995,1904.535,1903.915,1904.445,0.0119 +1674077100000,1904.465,1904.948,1903.958,1904.248,0.0831 +1674077400000,1904.248,1904.348,1903.977,1904.048,0.0228 +1674077700000,1904.048,1904.348,1903.718,1903.718,0.0386 +1674078000000,1903.718,1903.778,1903.408,1903.678,0.0411 +1674078300000,1903.597,1903.818,1903.528,1903.548,0.0428 +1674078600000,1903.548,1904.068,1903.548,1903.958,0.0555 +1674078900000,1903.968,1904.198,1903.298,1903.298,0.0304 +1674082800000,1904.747,1904.747,1902.877,1903.148,0.1655 +1674083100000,1903.167,1904.348,1903.167,1904.348,0.0587 +1674083400000,1904.348,1904.815,1904.085,1904.185,0.0359 +1674083700000,1904.185,1904.335,1904.035,1904.255,0.0238 +1674084000000,1904.265,1905.255,1904.245,1904.965,0.0323 +1674084300000,1904.975,1905.555,1904.935,1905.305,0.0374 +1674084600000,1905.295,1905.895,1905.165,1905.755,0.0327 +1674084900000,1905.755,1905.805,1905.405,1905.405,0.0226 +1674085200000,1905.415,1905.845,1905.275,1905.715,0.0183 +1674085500000,1905.725,1906.325,1905.705,1906.325,0.034 +1674085800000,1906.305,1907.305,1906.205,1906.765,0.0428 +1674086100000,1906.745,1907.195,1906.675,1906.795,0.0192 +1674086400000,1906.825,1907.705,1906.675,1907.705,0.0454 +1674086700000,1907.665,1908.015,1907.005,1907.255,0.0325 +1674087000000,1907.245,1908.405,1907.225,1908.195,0.0352 +1674087300000,1908.175,1908.175,1907.388,1907.895,0.0356 +1674087600000,1907.895,1908.255,1906.835,1907.015,0.0424 +1674087900000,1907.005,1907.375,1906.535,1907.335,0.0446 +1674088200000,1907.368,1908.955,1907.265,1908.845,0.2368 +1674088500000,1908.845,1909.455,1907.288,1907.295,0.2205 +1674088800000,1907.235,1907.308,1906.488,1906.785,0.1825 +1674089100000,1906.805,1907.305,1906.595,1906.615,0.0775 +1674089400000,1906.615,1907.345,1906.375,1906.875,0.0928 +1674089700000,1906.915,1907.055,1904.805,1905.028,0.1283 +1674090000000,1905.028,1905.725,1904.288,1905.545,0.1806 +1674090300000,1905.565,1907.165,1905.405,1906.795,0.0827 +1674090600000,1906.795,1906.815,1904.638,1904.638,0.0923 +1674090900000,1904.628,1904.718,1903.365,1903.605,0.1356 +1674091200000,1903.585,1903.625,1901.467,1902.525,0.1311 +1674091500000,1902.525,1903.105,1902.015,1902.515,0.0803 +1674091800000,1902.495,1903.315,1901.877,1902.795,0.087 +1674092100000,1902.825,1903.735,1902.795,1903.355,0.0634 +1674092400000,1903.335,1903.415,1902.635,1903.185,0.0805 +1674092700000,1903.195,1903.315,1901.755,1902.095,0.096 +1674093000000,1902.095,1902.125,1901.275,1901.485,0.1047 +1674093300000,1901.455,1901.975,1901.238,1901.835,0.1407 +1674093600000,1901.798,1901.898,1901.265,1901.665,0.1143 +1674093900000,1901.645,1902.235,1901.295,1901.925,0.0647 +1674094200000,1901.915,1901.915,1900.855,1901.068,0.1423 +1674094500000,1901.038,1901.418,1900.965,1901.098,0.1616 +1674094800000,1901.088,1902.415,1901.068,1902.405,0.0782 +1674095100000,1902.395,1903.205,1902.258,1903.118,0.1803 +1674095400000,1903.118,1903.905,1902.845,1903.815,0.1426 +1674095700000,1903.795,1904.465,1903.698,1904.278,0.1369 +1674096000000,1904.278,1905.745,1904.095,1905.545,0.0931 +1674096300000,1905.565,1906.408,1905.555,1905.818,0.2562 +1674096600000,1905.808,1907.008,1905.555,1906.808,0.1864 +1674096900000,1906.805,1907.605,1906.695,1907.007,0.138 +1674097200000,1906.998,1907.958,1906.698,1907.688,0.161 +1674097500000,1907.685,1908.815,1907.558,1907.858,0.218 +1674097800000,1907.828,1908.335,1907.118,1907.938,0.2014 +1674098100000,1907.938,1907.958,1907.058,1907.378,0.1495 +1674098400000,1907.358,1907.948,1907.118,1907.718,0.2021 +1674098700000,1907.708,1907.838,1906.678,1907.078,0.1771 +1674099000000,1907.078,1907.658,1907.008,1907.325,0.1574 +1674099300000,1907.345,1907.378,1906.595,1907.078,0.111 +1674099600000,1907.078,1909.555,1907.047,1909.548,0.1209 +1674099900000,1909.548,1910.715,1909.505,1909.918,0.1612 +1674100200000,1909.887,1910.248,1909.265,1909.265,0.1898 +1674100500000,1909.265,1909.378,1908.685,1908.858,0.0617 +1674100800000,1908.855,1909.515,1908.765,1909.275,0.0589 +1674101100000,1909.285,1909.675,1908.848,1909.315,0.0419 +1674101400000,1909.305,1909.355,1908.695,1908.825,0.0567 +1674101700000,1908.825,1909.545,1908.625,1909.125,0.0488 +1674102000000,1909.105,1910.188,1908.918,1910.148,0.0551 +1674102300000,1910.188,1910.865,1910.045,1910.465,0.0849 +1674102600000,1910.485,1910.565,1909.995,1910.035,0.0406 +1674102900000,1910.015,1910.325,1908.795,1909.025,0.1469 +1674103200000,1909.035,1909.715,1908.995,1909.505,0.0322 +1674103500000,1909.475,1909.775,1909.245,1909.308,0.0454 +1674103800000,1909.278,1909.788,1909.168,1909.518,0.0757 +1674104100000,1909.525,1910.098,1909.485,1909.655,0.0823 +1674104400000,1909.668,1909.935,1909.115,1909.835,0.0658 +1674104700000,1909.855,1910.145,1909.145,1909.325,0.0475 +1674105000000,1909.345,1909.485,1908.835,1909.485,0.0695 +1674105300000,1909.505,1909.535,1908.665,1908.915,0.033 +1674105600000,1908.895,1909.555,1908.458,1909.465,0.0611 +1674105900000,1909.485,1909.755,1908.848,1909.345,0.0808 +1674106200000,1909.355,1909.685,1908.785,1909.555,0.0698 +1674106500000,1909.575,1910.138,1908.018,1908.328,0.219 +1674106800000,1908.358,1908.758,1908.128,1908.528,0.1651 +1674107100000,1908.515,1909.388,1908.355,1908.585,0.0798 +1674107400000,1908.595,1910.055,1908.475,1909.618,0.14 +1674107700000,1909.668,1909.995,1909.368,1909.995,0.2423 +1674108000000,1909.975,1909.975,1909.038,1909.208,0.1026 +1674108300000,1909.258,1910.255,1908.695,1910.155,0.1791 +1674108600000,1910.145,1910.315,1909.255,1909.325,0.0408 +1674108900000,1909.315,1909.395,1908.565,1908.875,0.06 +1674109200000,1908.865,1909.615,1908.865,1909.615,0.0431 +1674109500000,1909.618,1910.005,1908.935,1909.815,0.0663 +1674109800000,1909.825,1910.355,1909.608,1910.325,0.0719 +1674110100000,1910.325,1911.038,1910.235,1910.938,0.1633 +1674110400000,1910.938,1910.968,1909.645,1910.275,0.0914 +1674110700000,1910.275,1910.865,1910.048,1910.865,0.0812 +1674111000000,1910.835,1910.835,1909.635,1909.638,0.1555 +1674111300000,1909.658,1909.678,1907.765,1908.525,0.1 +1674111600000,1908.515,1909.305,1907.998,1908.488,0.2131 +1674111900000,1908.508,1909.495,1908.398,1909.285,0.2199 +1674112200000,1909.275,1909.605,1908.325,1908.635,0.0686 +1674112500000,1908.645,1909.035,1907.745,1907.905,0.0987 +1674112800000,1907.885,1909.075,1906.305,1908.715,0.209 +1674113100000,1908.737,1909.515,1907.875,1908.785,0.219 +1674113400000,1908.765,1909.268,1908.375,1909.018,0.2303 +1674113700000,1909.018,1910.208,1908.595,1910.008,0.2316 +1674114000000,1909.978,1910.665,1909.265,1909.295,0.1274 +1674114300000,1909.295,1911.555,1909.235,1911.555,0.1011 +1674114600000,1911.555,1912.865,1911.448,1911.678,0.2123 +1674114900000,1911.607,1912.345,1911.045,1911.295,0.1678 +1674115200000,1911.315,1912.005,1910.278,1911.955,0.2746 +1674115500000,1911.935,1912.655,1911.547,1911.708,0.2285 +1674115800000,1911.708,1913.805,1911.405,1913.715,0.3175 +1674116100000,1913.735,1913.948,1912.638,1913.798,0.3622 +1674116400000,1913.848,1916.625,1913.788,1916.515,0.1923 +1674116700000,1916.495,1916.665,1914.715,1914.855,0.2594 +1674117000000,1914.865,1915.275,1913.385,1913.438,0.2405 +1674117300000,1913.428,1913.508,1912.465,1912.865,0.2153 +1674117600000,1912.885,1913.575,1912.538,1913.148,0.1397 +1674117900000,1913.165,1913.485,1912.618,1912.618,0.1055 +1674118200000,1912.618,1913.505,1912.235,1913.195,0.1325 +1674118500000,1913.165,1913.165,1912.285,1912.525,0.1023 +1674118800000,1912.535,1912.635,1911.548,1911.785,0.1212 +1674119100000,1911.808,1911.848,1910.078,1910.415,0.1382 +1674119400000,1910.395,1911.145,1910.265,1910.965,0.064 +1674119700000,1910.945,1911.065,1910.048,1910.048,0.3122 +1674120000000,1910.048,1910.855,1909.655,1910.205,0.1113 +1674120300000,1910.205,1910.385,1909.655,1910.145,0.068 +1674120600000,1910.165,1911.055,1910.085,1910.825,0.1456 +1674120900000,1910.875,1911.045,1910.335,1910.835,0.0669 +1674121200000,1910.815,1910.865,1909.728,1909.828,0.1166 +1674121500000,1909.828,1910.225,1909.515,1910.155,0.0822 +1674121800000,1910.165,1910.875,1909.855,1910.715,0.0645 +1674122100000,1910.715,1911.145,1910.275,1910.285,0.0756 +1674122400000,1910.305,1910.535,1909.365,1909.525,0.0829 +1674122700000,1909.555,1910.025,1909.285,1909.805,0.0906 +1674123000000,1909.775,1909.775,1909.045,1909.125,0.1045 +1674123300000,1909.145,1909.405,1908.335,1908.475,0.084 +1674123600000,1908.475,1908.515,1907.068,1907.098,0.0634 +1674123900000,1907.098,1908.568,1906.895,1908.148,0.2412 +1674124200000,1908.138,1908.138,1906.745,1907.168,0.1919 +1674124500000,1907.168,1907.785,1906.688,1907.025,0.3375 +1674124800000,1907.055,1908.405,1906.935,1907.605,0.1104 +1674125100000,1907.588,1908.775,1907.235,1908.765,0.1211 +1674125400000,1908.745,1908.945,1908.305,1908.725,0.0569 +1674125700000,1908.695,1910.065,1908.605,1909.475,0.0807 +1674126000000,1909.495,1910.215,1909.025,1909.615,0.0915 +1674126300000,1909.615,1910.165,1909.055,1909.055,0.082 +1674126600000,1909.065,1909.385,1908.985,1909.155,0.0644 +1674126900000,1909.175,1909.955,1908.955,1909.735,0.0956 +1674127200000,1909.775,1909.955,1909.305,1909.425,0.0776 +1674127500000,1909.475,1909.855,1909.175,1909.255,0.0443 +1674127800000,1909.235,1909.365,1907.845,1908.605,0.1121 +1674128100000,1908.625,1908.715,1907.415,1908.145,0.074 +1674128400000,1908.135,1908.135,1906.735,1906.945,0.0652 +1674128700000,1906.985,1907.705,1906.575,1907.615,0.0523 +1674129000000,1907.625,1908.535,1907.465,1908.155,0.0496 +1674129300000,1908.095,1908.325,1907.505,1908.045,0.0591 +1674129600000,1908.065,1908.655,1907.345,1908.555,0.0711 +1674129900000,1908.535,1909.445,1908.475,1909.265,0.0649 +1674130200000,1909.295,1910.375,1909.195,1910.125,0.0816 +1674130500000,1910.095,1910.135,1908.275,1908.305,0.092 +1674130800000,1908.288,1908.675,1907.698,1908.445,0.1252 +1674131100000,1908.435,1910.495,1908.385,1909.555,0.0982 +1674131400000,1909.555,1910.565,1909.215,1910.445,0.0985 +1674131700000,1910.435,1911.285,1910.225,1911.045,0.0755 +1674132000000,1911.025,1911.225,1909.655,1910.275,0.0659 +1674132300000,1910.255,1910.795,1908.855,1909.145,0.1117 +1674132600000,1909.125,1909.168,1908.278,1909.038,0.1603 +1674132900000,1909.035,1909.328,1907.908,1907.958,0.3045 +1674133200000,1907.925,1908.555,1906.795,1908.025,0.3294 +1674133500000,1908.025,1908.185,1906.745,1908.035,0.1194 +1674133800000,1908.025,1908.285,1907.145,1907.985,0.0741 +1674134100000,1908.005,1908.745,1907.345,1908.105,0.1083 +1674134400000,1908.045,1910.395,1907.715,1909.948,0.2011 +1674134700000,1909.925,1912.237,1909.678,1911.917,0.2753 +1674135000000,1911.785,1912.457,1907.375,1911.307,0.7069 +1674135300000,1911.258,1912.255,1909.485,1912.055,0.2649 +1674135600000,1912.075,1913.088,1909.345,1910.585,0.2841 +1674135900000,1910.585,1910.705,1909.125,1909.795,0.2252 +1674136200000,1909.835,1910.975,1908.935,1910.795,0.2032 +1674136500000,1910.795,1913.308,1910.785,1913.065,0.3479 +1674136800000,1913.075,1914.265,1912.698,1913.415,0.2631 +1674137100000,1913.408,1915.485,1913.368,1914.295,0.2373 +1674137400000,1914.295,1916.105,1914.035,1914.355,0.2615 +1674137700000,1914.355,1916.765,1914.295,1916.245,0.1657 +1674138000000,1916.298,1917.868,1916.295,1917.178,0.1751 +1674138300000,1917.195,1918.065,1916.885,1917.215,0.355 +1674138600000,1917.235,1917.928,1916.335,1916.475,0.3762 +1674138900000,1916.475,1916.935,1914.845,1916.165,0.2252 +1674139200000,1916.155,1917.595,1915.585,1915.815,0.2016 +1674139500000,1915.795,1916.805,1914.425,1914.935,0.1594 +1674139800000,1914.955,1916.395,1914.955,1915.355,0.154 +1674140100000,1915.375,1917.805,1915.375,1917.365,0.2061 +1674140400000,1917.385,1919.485,1915.645,1918.635,0.322 +1674140700000,1918.615,1919.155,1918.165,1918.635,0.2075 +1674141000000,1918.635,1919.908,1918.165,1919.528,0.4706 +1674141300000,1919.608,1921.098,1918.825,1919.615,0.4136 +1674141600000,1919.698,1921.898,1919.435,1921.895,0.2394 +1674141900000,1921.895,1922.625,1920.775,1921.395,0.1982 +1674142200000,1921.415,1922.815,1921.065,1922.745,0.1598 +1674142500000,1922.725,1922.948,1921.868,1922.188,0.5656 +1674142800000,1922.268,1923.245,1920.547,1921.098,0.3076 +1674143100000,1921.067,1921.198,1919.075,1919.098,0.6121 +1674143400000,1919.098,1920.045,1918.375,1919.245,0.1957 +1674143700000,1919.235,1919.325,1917.075,1917.965,0.1947 +1674144000000,1917.985,1919.205,1917.745,1918.575,0.1786 +1674144300000,1918.555,1919.568,1917.535,1919.558,0.3234 +1674144600000,1919.608,1920.578,1919.095,1920.205,0.1856 +1674144900000,1920.185,1921.148,1919.808,1919.998,0.2024 +1674145200000,1919.998,1920.218,1918.408,1918.418,0.4234 +1674145500000,1918.418,1919.248,1917.547,1919.055,0.3728 +1674145800000,1919.075,1920.995,1919.075,1920.725,0.205 +1674146100000,1920.728,1921.478,1920.545,1921.338,0.3354 +1674146400000,1921.398,1922.048,1920.307,1920.607,0.6313 +1674146700000,1920.598,1920.805,1919.855,1920.498,0.2685 +1674147000000,1920.498,1920.698,1919.855,1920.335,0.0815 +1674147300000,1920.315,1920.667,1919.898,1920.605,0.1343 +1674147600000,1920.585,1922.458,1920.585,1921.495,0.2974 +1674147900000,1921.515,1923.148,1921.455,1922.008,0.2029 +1674148200000,1921.988,1922.255,1921.457,1921.735,0.1244 +1674148500000,1921.755,1922.348,1921.375,1921.505,0.0872 +1674148800000,1921.505,1921.525,1919.405,1919.755,0.1131 +1674149100000,1919.735,1920.625,1919.405,1920.495,0.1172 +1674149400000,1920.495,1921.735,1920.465,1921.345,0.0855 +1674149700000,1921.345,1921.695,1920.885,1920.955,0.0713 +1674150000000,1920.975,1921.565,1920.115,1920.475,0.0697 +1674150300000,1920.455,1920.575,1918.568,1918.805,0.0861 +1674150600000,1918.805,1919.155,1918.305,1918.765,0.0608 +1674150900000,1918.785,1920.065,1918.415,1920.005,0.0962 +1674151200000,1920.025,1920.825,1919.805,1920.395,0.0896 +1674151500000,1920.395,1921.458,1919.755,1921.355,0.1417 +1674151800000,1921.357,1922.808,1920.848,1922.418,0.3771 +1674152100000,1922.458,1922.878,1920.707,1922.628,0.6435 +1674152400000,1922.628,1923.578,1921.988,1922.518,0.3881 +1674152700000,1922.525,1922.675,1921.815,1921.945,0.1899 +1674153000000,1921.965,1923.225,1921.815,1923.225,0.0816 +1674153300000,1923.205,1924.045,1923.078,1923.995,0.1747 +1674153600000,1923.985,1925.475,1923.475,1923.735,0.1275 +1674153900000,1923.735,1924.885,1923.735,1924.225,0.0753 +1674154200000,1924.255,1924.675,1923.935,1924.335,0.0596 +1674154500000,1924.325,1924.938,1924.205,1924.855,0.0701 +1674154800000,1924.875,1925.198,1924.005,1924.715,0.3303 +1674155100000,1924.735,1925.015,1923.987,1924.128,0.1867 +1674155400000,1924.128,1924.858,1923.555,1924.648,0.217 +1674155700000,1924.648,1924.848,1924.105,1924.328,0.262 +1674156000000,1924.388,1926.158,1924.228,1925.905,0.2452 +1674156300000,1925.938,1930.398,1925.815,1928.248,0.4248 +1674156600000,1928.337,1930.105,1928.175,1929.557,0.2276 +1674156900000,1929.558,1930.715,1929.275,1930.215,0.2043 +1674157200000,1930.205,1930.205,1928.898,1929.667,0.4255 +1674157500000,1929.617,1931.217,1929.617,1930.395,0.2718 +1674157800000,1930.405,1930.485,1929.505,1929.675,0.0725 +1674158100000,1929.665,1930.348,1929.535,1929.595,0.0908 +1674158400000,1929.615,1931.448,1929.265,1931.165,0.0862 +1674158700000,1931.165,1932.545,1930.998,1932.515,0.0712 +1674159000000,1932.535,1934.865,1932.175,1934.715,0.1333 +1674159300000,1934.748,1935.045,1933.937,1934.048,0.1997 +1674159600000,1934.048,1934.058,1932.948,1933.448,0.1729 +1674159900000,1933.448,1933.548,1930.968,1931.705,0.1956 +1674160200000,1931.715,1931.745,1930.245,1931.055,0.0762 +1674160500000,1931.055,1931.698,1930.705,1931.535,0.0709 +1674160800000,1931.598,1931.948,1931.165,1931.748,0.0858 +1674161100000,1931.675,1932.298,1931.415,1932.298,0.0969 +1674161400000,1932.315,1933.018,1932.215,1932.998,0.1395 +1674161700000,1932.998,1933.748,1932.725,1933.448,0.3244 +1674162000000,1933.448,1933.468,1931.535,1931.808,0.1612 +1674162300000,1931.825,1932.748,1931.655,1932.515,0.0739 +1674162600000,1932.548,1932.735,1931.865,1932.578,0.065 +1674162900000,1932.578,1932.578,1932.065,1932.258,0.0502 +1674163200000,1932.258,1932.535,1932.225,1932.335,0.0258 +1674163500000,1932.305,1932.615,1932.065,1932.325,0.0191 +1674163800000,1932.248,1932.275,1931.675,1931.948,0.0176 +1674164100000,1931.887,1931.975,1931.668,1931.958,0.0322 +1674164400000,1931.948,1931.948,1931.475,1931.648,0.0374 +1674164700000,1931.648,1931.648,1931.058,1931.177,0.0635 +1674165000000,1931.198,1931.565,1931.198,1931.498,0.0334 +1674165300000,1931.498,1932.198,1931.205,1931.205,0.042 +1674169200000,1931.737,1932.297,1931.097,1931.937,0.1096 +1674169500000,1931.998,1932.398,1931.898,1932.017,0.0514 +1674169800000,1932.007,1932.415,1931.958,1932.335,0.0506 +1674170100000,1932.355,1933.598,1932.355,1932.858,0.056 +1674170400000,1932.877,1933.558,1932.158,1932.998,0.0795 +1674170700000,1932.998,1933.628,1932.998,1933.558,0.0542 +1674171000000,1933.558,1933.598,1932.728,1932.998,0.0985 +1674171300000,1932.998,1933.208,1932.908,1932.945,0.0867 +1674171600000,1932.938,1933.765,1932.938,1933.355,0.0397 +1674171900000,1933.345,1933.445,1932.405,1932.505,0.0399 +1674172200000,1932.475,1932.585,1931.865,1931.865,0.0199 +1674172500000,1931.905,1932.085,1931.565,1931.575,0.0126 +1674172800000,1931.565,1931.565,1930.775,1931.135,0.0395 +1674173100000,1931.155,1931.945,1931.015,1931.015,0.0359 +1674173400000,1931.005,1931.885,1930.965,1931.695,0.0234 +1674173700000,1931.715,1931.775,1931.065,1931.295,0.0505 +1674174000000,1931.325,1931.725,1930.998,1931.098,0.0457 +1674174300000,1931.098,1931.518,1930.698,1930.815,0.0566 +1674174600000,1930.858,1931.018,1930.605,1930.605,0.0798 +1674174900000,1930.585,1931.125,1930.505,1930.698,0.0384 +1674175200000,1930.695,1930.895,1930.575,1930.795,0.0256 +1674175500000,1930.785,1930.885,1930.575,1930.695,0.0238 +1674175800000,1930.685,1930.765,1930.195,1930.385,0.0284 +1674176100000,1930.395,1930.558,1930.185,1930.298,0.1317 +1674176400000,1930.317,1930.685,1929.545,1929.575,0.0773 +1674176700000,1929.615,1929.955,1929.425,1929.655,0.0562 +1674177000000,1929.698,1930.198,1929.255,1929.395,0.1325 +1674177300000,1929.498,1930.128,1929.267,1930.048,0.2108 +1674177600000,1930.078,1933.685,1929.938,1933.665,0.2264 +1674177900000,1933.655,1934.708,1933.078,1934.525,0.2496 +1674178200000,1934.495,1934.708,1931.638,1931.638,0.1505 +1674178500000,1931.628,1932.345,1931.155,1931.657,0.1501 +1674178800000,1931.648,1933.495,1931.635,1933.425,0.1055 +1674179100000,1933.455,1933.485,1932.225,1932.255,0.0505 +1674179400000,1932.265,1932.435,1931.048,1931.408,0.2396 +1674179700000,1931.428,1931.898,1931.168,1931.598,0.1885 +1674180000000,1931.598,1932.415,1931.278,1931.278,0.1335 +1674180300000,1931.278,1931.698,1930.845,1931.698,0.0925 +1674180600000,1931.718,1931.828,1930.778,1930.778,0.1421 +1674180900000,1930.778,1931.105,1930.778,1931.098,0.0757 +1674181200000,1931.075,1931.175,1930.785,1930.865,0.0397 +1674181500000,1930.885,1931.768,1930.885,1931.638,0.1226 +1674181800000,1931.638,1931.895,1930.615,1930.648,0.1248 +1674182100000,1930.635,1930.788,1929.655,1929.918,0.2069 +1674182400000,1929.948,1930.038,1929.248,1929.388,0.2851 +1674182700000,1929.387,1930.175,1929.248,1930.125,0.1621 +1674183000000,1930.135,1930.665,1930.135,1930.485,0.0424 +1674183300000,1930.475,1930.565,1929.575,1929.605,0.048 +1674183600000,1929.585,1930.025,1929.345,1929.598,0.0316 +1674183900000,1929.605,1930.095,1929.415,1929.555,0.0319 +1674184200000,1929.575,1930.295,1929.445,1929.885,0.0204 +1674184500000,1929.895,1930.175,1928.215,1928.685,0.0381 +1674184800000,1928.705,1929.035,1928.357,1928.508,0.1106 +1674185100000,1928.537,1928.965,1928.345,1928.725,0.0717 +1674185400000,1928.725,1928.865,1928.285,1928.638,0.0553 +1674185700000,1928.545,1928.557,1928.338,1928.495,0.0272 +1674186000000,1928.505,1928.875,1928.415,1928.645,0.0139 +1674186300000,1928.635,1928.735,1927.625,1927.625,0.0256 +1674186600000,1927.615,1927.935,1927.567,1927.685,0.0192 +1674186900000,1927.695,1927.965,1927.435,1927.495,0.0173 +1674187200000,1927.515,1927.715,1926.745,1926.745,0.0745 +1674187500000,1926.745,1927.335,1926.635,1927.115,0.0404 +1674187800000,1927.155,1927.415,1926.888,1927.005,0.0317 +1674188100000,1927.015,1927.405,1925.927,1926.115,0.052 +1674188400000,1926.115,1926.538,1925.745,1925.845,0.0995 +1674188700000,1925.818,1926.165,1925.335,1925.445,0.0368 +1674189000000,1925.415,1925.855,1924.898,1925.605,0.0527 +1674189300000,1925.575,1926.005,1925.275,1925.675,0.0438 +1674189600000,1925.675,1925.825,1924.775,1924.925,0.0539 +1674189900000,1924.885,1925.168,1924.695,1925.085,0.0403 +1674190200000,1925.095,1925.275,1924.855,1925.165,0.0233 +1674190500000,1925.145,1925.145,1923.628,1923.638,0.0575 +1674190800000,1923.638,1923.965,1923.507,1923.775,0.0889 +1674191100000,1923.785,1924.355,1923.195,1923.435,0.0411 +1674191400000,1923.435,1924.455,1923.435,1924.255,0.0295 +1674191700000,1924.275,1924.495,1924.055,1924.475,0.0357 +1674192000000,1924.495,1924.495,1923.038,1923.295,0.1415 +1674192300000,1923.275,1923.565,1923.145,1923.325,0.0348 +1674192600000,1923.315,1924.995,1923.235,1924.375,0.072 +1674192900000,1924.415,1925.745,1924.365,1925.525,0.0392 +1674193200000,1925.545,1926.805,1925.515,1926.725,0.0581 +1674193500000,1926.705,1927.345,1926.535,1926.815,0.0722 +1674193800000,1926.815,1927.225,1926.445,1927.175,0.056 +1674194100000,1927.175,1927.945,1927.175,1927.855,0.0734 +1674194400000,1927.855,1928.325,1927.135,1928.135,0.0752 +1674194700000,1928.155,1929.195,1927.975,1928.905,0.0525 +1674195000000,1928.915,1929.015,1927.068,1927.198,0.0586 +1674195300000,1927.128,1928.238,1926.948,1927.798,0.1926 +1674195600000,1927.725,1927.798,1926.995,1927.595,0.1066 +1674195900000,1927.615,1928.305,1927.535,1927.978,0.0742 +1674196200000,1927.978,1928.308,1927.805,1928.257,0.1846 +1674196500000,1928.247,1928.608,1927.455,1927.635,0.1067 +1674196800000,1927.625,1927.875,1926.575,1926.915,0.04 +1674197100000,1926.945,1927.105,1926.525,1926.725,0.0395 +1674197400000,1926.715,1927.375,1926.445,1926.925,0.0427 +1674197700000,1926.905,1927.015,1926.065,1926.425,0.0486 +1674198000000,1926.405,1927.705,1926.215,1927.645,0.1181 +1674198300000,1927.655,1928.498,1927.525,1927.595,0.0934 +1674198600000,1927.565,1928.115,1927.425,1927.917,0.1319 +1674198900000,1927.917,1928.298,1927.608,1927.825,0.3017 +1674199200000,1927.845,1929.835,1927.805,1929.475,0.1833 +1674199500000,1929.495,1930.185,1929.185,1930.025,0.1004 +1674199800000,1930.035,1930.665,1929.665,1929.745,0.098 +1674200100000,1929.765,1931.195,1929.675,1930.275,0.0758 +1674200400000,1930.298,1930.705,1929.855,1930.275,0.096 +1674200700000,1930.285,1931.485,1929.925,1931.485,0.0723 +1674201000000,1931.465,1932.658,1931.315,1932.615,0.1539 +1674201300000,1932.585,1932.975,1931.955,1932.975,0.0914 +1674201600000,1932.905,1933.455,1931.488,1933.315,0.1467 +1674201900000,1933.335,1937.325,1932.515,1937.255,0.1338 +1674202200000,1937.275,1937.435,1935.015,1935.825,0.1006 +1674202500000,1935.805,1936.095,1934.765,1935.035,0.1147 +1674202800000,1935.035,1935.085,1932.765,1932.765,0.1535 +1674203100000,1932.755,1933.575,1932.195,1933.025,0.1015 +1674203400000,1933.015,1933.015,1931.068,1931.068,0.4173 +1674203700000,1931.068,1931.068,1929.848,1930.615,0.2255 +1674204000000,1930.595,1931.075,1929.465,1930.825,0.104 +1674204300000,1930.845,1930.955,1928.798,1929.145,0.0993 +1674204600000,1929.145,1929.775,1928.105,1928.915,0.091 +1674204900000,1928.915,1929.425,1928.195,1928.485,0.089 +1674205200000,1928.485,1929.265,1926.865,1927.165,0.31 +1674205500000,1927.175,1927.795,1926.688,1927.257,0.2354 +1674205800000,1927.257,1928.325,1926.358,1928.305,0.2754 +1674206100000,1928.285,1931.025,1928.075,1930.775,0.1134 +1674206400000,1930.805,1931.985,1930.785,1931.165,0.1281 +1674206700000,1931.175,1932.455,1930.515,1931.485,0.108 +1674207000000,1931.475,1931.715,1930.485,1931.055,0.1195 +1674207300000,1931.075,1931.945,1930.915,1931.885,0.0767 +1674207600000,1931.905,1932.075,1931.368,1931.575,0.0536 +1674207900000,1931.585,1932.055,1930.495,1930.505,0.1015 +1674208200000,1930.507,1930.765,1930.025,1930.387,0.0911 +1674208500000,1930.397,1930.655,1928.985,1929.265,0.0849 +1674208800000,1929.245,1930.145,1928.945,1929.915,0.1673 +1674209100000,1929.885,1930.055,1928.105,1928.415,0.0971 +1674209400000,1928.425,1928.995,1927.515,1928.955,0.0832 +1674209700000,1928.945,1929.535,1928.605,1929.215,0.0736 +1674210000000,1929.195,1929.335,1928.098,1929.098,0.1702 +1674210300000,1929.098,1929.307,1928.635,1928.635,0.2292 +1674210600000,1928.645,1930.458,1928.268,1930.275,0.3611 +1674210900000,1930.285,1930.805,1929.575,1929.755,0.0495 +1674211200000,1929.758,1929.775,1928.545,1928.935,0.0506 +1674211500000,1928.915,1929.735,1928.605,1929.735,0.0696 +1674211800000,1929.768,1930.475,1929.718,1929.718,0.0947 +1674212100000,1929.718,1930.425,1929.608,1929.915,0.0618 +1674212400000,1929.935,1930.468,1929.608,1930.458,0.1741 +1674212700000,1930.458,1931.198,1930.365,1930.508,0.1073 +1674213000000,1930.518,1930.615,1929.645,1929.745,0.0702 +1674213300000,1929.755,1929.835,1928.595,1928.625,0.0509 +1674213600000,1928.635,1929.415,1928.565,1929.275,0.0327 +1674213900000,1929.285,1929.495,1928.185,1928.715,0.058 +1674214200000,1928.655,1929.285,1928.408,1928.565,0.1216 +1674214500000,1928.575,1929.205,1927.895,1927.935,0.0664 +1674214800000,1927.905,1929.085,1927.445,1928.965,0.0729 +1674215100000,1928.925,1929.435,1928.505,1928.855,0.058 +1674215400000,1928.865,1928.865,1926.765,1927.295,0.0995 +1674215700000,1927.335,1927.945,1926.745,1926.975,0.0686 +1674216000000,1926.975,1927.815,1926.635,1927.055,0.1027 +1674216300000,1927.075,1928.165,1927.075,1927.985,0.0622 +1674216600000,1927.985,1928.725,1927.465,1928.395,0.0686 +1674216900000,1928.405,1928.425,1927.195,1927.455,0.1671 +1674217200000,1927.445,1928.545,1927.275,1927.595,0.1294 +1674217500000,1927.575,1928.715,1927.365,1928.335,0.0714 +1674217800000,1928.335,1928.455,1926.695,1927.125,0.1508 +1674218100000,1927.105,1928.035,1926.935,1927.885,0.1133 +1674218400000,1927.885,1928.465,1927.195,1927.338,0.1899 +1674218700000,1927.358,1929.065,1927.225,1929.035,0.0729 +1674219000000,1929.055,1929.105,1928.455,1928.515,0.0836 +1674219300000,1928.505,1928.835,1927.975,1928.615,0.0803 +1674219600000,1928.615,1929.265,1927.615,1928.985,0.1647 +1674219900000,1928.955,1929.425,1927.738,1928.125,0.1223 +1674220200000,1928.135,1928.485,1927.235,1927.495,0.109 +1674220500000,1927.495,1927.495,1926.625,1927.468,0.1535 +1674220800000,1927.468,1929.095,1927.005,1928.385,0.2334 +1674221100000,1928.405,1929.345,1928.325,1929.115,0.1001 +1674221400000,1929.135,1929.215,1926.795,1927.038,0.1377 +1674221700000,1927.035,1927.118,1925.435,1925.965,0.1927 +1674222000000,1925.935,1927.755,1925.555,1927.565,0.1297 +1674222300000,1927.565,1928.115,1926.745,1927.025,0.1237 +1674222600000,1927.005,1927.005,1924.075,1924.755,0.25 +1674222900000,1924.755,1925.405,1923.815,1924.055,0.1107 +1674223200000,1924.075,1925.505,1923.177,1925.425,0.163 +1674223500000,1925.425,1925.425,1924.065,1924.345,0.1244 +1674223800000,1924.335,1924.865,1923.247,1924.585,0.1092 +1674224100000,1924.545,1924.655,1923.555,1923.995,0.1245 +1674224400000,1923.995,1925.075,1923.255,1923.675,0.1326 +1674224700000,1923.685,1925.675,1923.665,1924.605,0.1405 +1674225000000,1924.635,1925.335,1920.615,1922.155,0.2681 +1674225300000,1922.165,1922.725,1920.508,1922.185,0.2248 +1674225600000,1922.185,1923.075,1921.115,1923.035,0.1719 +1674225900000,1923.045,1924.748,1923.045,1924.648,0.3582 +1674226200000,1924.648,1925.245,1923.565,1924.095,0.2 +1674226500000,1924.075,1926.335,1923.835,1924.905,0.1596 +1674226800000,1924.915,1925.037,1923.605,1924.175,0.2203 +1674227100000,1924.145,1926.585,1924.125,1926.125,0.1702 +1674227400000,1926.138,1926.495,1925.425,1925.645,0.1369 +1674227700000,1925.625,1926.255,1925.055,1925.715,0.1084 +1674228000000,1925.705,1928.285,1925.485,1928.285,0.1448 +1674228300000,1928.305,1930.365,1927.875,1929.935,0.1708 +1674228600000,1929.985,1930.885,1928.465,1928.678,0.3229 +1674228900000,1928.677,1928.708,1927.325,1928.045,0.2122 +1674229200000,1928.055,1928.465,1925.645,1925.905,0.1298 +1674229500000,1925.885,1926.335,1925.425,1925.638,0.2515 +1674229800000,1925.587,1926.798,1925.498,1926.098,0.5397 +1674230100000,1926.198,1926.748,1925.858,1926.177,0.5354 +1674230400000,1926.178,1927.575,1925.268,1927.145,0.3758 +1674230700000,1927.125,1928.465,1926.815,1928.065,0.1058 +1674231000000,1928.065,1928.905,1927.638,1927.728,0.2111 +1674231300000,1927.718,1928.558,1926.498,1926.528,0.4599 +1674231600000,1926.528,1926.628,1924.405,1924.948,0.3199 +1674231900000,1924.918,1925.618,1924.687,1925.075,0.2313 +1674232200000,1925.105,1926.298,1925.068,1926.035,0.1074 +1674232500000,1926.065,1926.165,1924.885,1925.057,0.1048 +1674232800000,1925.048,1925.425,1924.525,1924.545,0.1348 +1674233100000,1924.535,1926.035,1924.395,1925.258,0.241 +1674233400000,1925.248,1926.145,1924.588,1925.885,0.1144 +1674233700000,1925.895,1925.915,1924.275,1924.785,0.0911 +1674234000000,1924.755,1924.765,1922.685,1923.975,0.1323 +1674234300000,1923.975,1925.455,1923.565,1925.165,0.0751 +1674234600000,1925.155,1925.855,1924.925,1925.425,0.0715 +1674234900000,1925.445,1926.415,1925.285,1926.245,0.0632 +1674235200000,1926.225,1926.398,1926.015,1926.325,0.0392 +1674235500000,1926.325,1926.435,1925.535,1925.975,0.0641 +1674235800000,1925.965,1926.085,1925.375,1925.885,0.0699 +1674236100000,1925.865,1926.255,1925.508,1925.858,0.2157 +1674236400000,1925.838,1925.898,1924.898,1925.068,0.1912 +1674236700000,1925.068,1925.735,1924.368,1925.735,0.1348 +1674237000000,1925.735,1925.735,1925.075,1925.295,0.047 +1674237300000,1925.325,1925.595,1924.965,1925.095,0.0553 +1674237600000,1925.105,1926.748,1924.677,1926.598,0.2329 +1674237900000,1926.595,1927.008,1926.205,1926.285,0.168 +1674238200000,1926.285,1926.655,1925.075,1926.525,0.1023 +1674238500000,1926.525,1926.825,1925.005,1925.075,0.0852 +1674238800000,1925.055,1925.985,1924.685,1925.905,0.1175 +1674239100000,1925.905,1926.805,1925.325,1926.355,0.0799 +1674239400000,1926.375,1927.235,1926.375,1927.088,0.1799 +1674239700000,1927.088,1927.748,1926.935,1927.308,0.2371 +1674240000000,1927.308,1927.898,1926.698,1927.498,0.2145 +1674240300000,1927.448,1928.348,1927.267,1927.928,0.244 +1674240600000,1927.918,1928.548,1927.788,1928.198,0.1907 +1674240900000,1928.208,1929.548,1928.098,1929.288,0.1439 +1674241200000,1929.288,1929.358,1928.268,1928.398,0.2577 +1674241500000,1928.385,1928.895,1928.155,1928.815,0.1003 +1674241800000,1928.835,1929.955,1928.835,1929.875,0.0779 +1674242100000,1929.855,1930.248,1929.575,1929.968,0.0585 +1674242400000,1929.968,1930.548,1929.548,1930.248,0.1472 +1674242700000,1930.245,1930.678,1930.048,1930.485,0.0915 +1674243000000,1930.548,1930.858,1930.098,1930.478,0.0906 +1674243300000,1930.488,1930.755,1929.808,1930.755,0.1285 +1674243600000,1930.775,1930.815,1930.035,1930.488,0.0875 +1674243900000,1930.488,1930.848,1930.448,1930.798,0.0497 +1674244200000,1930.747,1930.818,1929.428,1929.808,0.1567 +1674244500000,1929.768,1929.878,1929.235,1929.568,0.1671 +1674244800000,1929.545,1929.768,1928.858,1929.108,0.1862 +1674245100000,1929.128,1929.898,1929.105,1929.448,0.1554 +1674245400000,1929.395,1929.668,1929.248,1929.458,0.0855 +1674245700000,1929.468,1929.578,1928.848,1928.948,0.1385 +1674246000000,1928.888,1928.948,1928.248,1928.548,0.1556 +1674246300000,1928.548,1929.058,1928.248,1929.018,0.1484 +1674246600000,1929.018,1929.028,1928.088,1928.278,0.157 +1674246900000,1928.278,1928.358,1927.458,1928.048,0.1395 +1674247200000,1928.048,1928.698,1927.758,1928.598,0.1004 +1674247500000,1928.598,1928.598,1927.868,1928.105,0.0861 +1674247800000,1928.085,1928.198,1927.525,1927.715,0.0374 +1674248100000,1927.735,1927.905,1926.935,1927.015,0.0587 +1674248400000,1927.028,1927.348,1926.948,1927.158,0.0559 +1674248700000,1927.158,1927.415,1927.058,1927.265,0.0286 +1674249000000,1927.245,1927.315,1927.035,1927.095,0.0108 +1674249300000,1927.115,1927.365,1926.985,1927.185,0.0187 +1674249600000,1927.205,1927.345,1926.965,1927.275,0.0119 +1674249900000,1927.275,1927.445,1926.875,1926.995,0.0172 +1674250200000,1926.925,1927.015,1926.398,1926.598,0.028 +1674250500000,1926.498,1926.598,1926.025,1926.325,0.0122 +1674250800000,1926.248,1926.535,1926.125,1926.448,0.0139 +1674251100000,1926.448,1926.998,1926.375,1926.775,0.0212 +1674251400000,1926.748,1927.035,1925.473,1926.698,0.0277 +1674251700000,1926.565,1926.565,1924.005,1925.298,0.0615 +1674428400000,1926.128,1927.548,1923.608,1924.217,0.2105 +1674428700000,1924.217,1926.048,1924.017,1925.848,0.0966 +1674429000000,1925.807,1925.807,1924.338,1925.257,0.1233 +1674429300000,1925.245,1926.105,1925.187,1925.945,0.0759 +1674429600000,1925.935,1926.015,1925.495,1925.948,0.0314 +1674429900000,1925.948,1926.415,1925.848,1925.975,0.0282 +1674430200000,1926.048,1926.745,1926.048,1926.675,0.0331 +1674430500000,1926.695,1927.255,1926.595,1926.775,0.0231 +1674430800000,1926.775,1926.935,1926.505,1926.845,0.0202 +1674431100000,1926.865,1926.975,1926.215,1926.565,0.0399 +1674431400000,1926.565,1926.985,1926.245,1926.855,0.0284 +1674431700000,1926.875,1927.305,1926.765,1927.165,0.0238 +1674432000000,1927.175,1927.895,1927.175,1927.845,0.0665 +1674432300000,1927.825,1928.275,1927.475,1928.205,0.0324 +1674432600000,1928.195,1929.225,1927.985,1929.205,0.0473 +1674432900000,1929.195,1929.415,1928.398,1928.605,0.0443 +1674433200000,1928.698,1928.975,1928.445,1928.965,0.0472 +1674433500000,1928.965,1928.965,1928.405,1928.598,0.061 +1674433800000,1928.598,1929.565,1928.498,1929.495,0.1018 +1674434100000,1929.485,1929.875,1929.175,1929.175,0.0348 +1674434400000,1929.175,1930.445,1929.175,1930.445,0.0427 +1674434700000,1930.498,1931.075,1930.055,1931.025,0.1089 +1674435000000,1931.005,1932.375,1930.978,1932.188,0.1601 +1674435300000,1932.188,1932.358,1931.495,1932.148,0.1831 +1674435600000,1932.115,1932.458,1931.605,1932.235,0.096 +1674435900000,1932.235,1932.768,1930.468,1930.938,0.1597 +1674436200000,1930.918,1930.968,1930.308,1930.775,0.0931 +1674436500000,1930.765,1931.785,1930.748,1931.498,0.0596 +1674436800000,1931.475,1931.945,1931.178,1931.945,0.0587 +1674437100000,1931.945,1932.175,1931.335,1931.445,0.0461 +1674437400000,1931.445,1931.945,1931.335,1931.945,0.0427 +1674437700000,1931.965,1932.275,1931.535,1931.575,0.0466 +1674438000000,1931.585,1932.258,1931.455,1932.088,0.1315 +1674438300000,1932.088,1933.445,1932.088,1933.225,0.0852 +1674438600000,1933.225,1933.695,1932.725,1932.885,0.0486 +1674438900000,1932.885,1932.965,1932.257,1932.345,0.0364 +1674439200000,1932.325,1932.685,1932.135,1932.645,0.0361 +1674439500000,1932.645,1932.935,1932.635,1932.765,0.0202 +1674439800000,1932.795,1934.695,1932.795,1934.575,0.0344 +1674440100000,1934.565,1935.445,1934.215,1934.648,0.0526 +1674440400000,1934.648,1934.648,1934.288,1934.458,0.1192 +1674440700000,1934.468,1934.848,1934.078,1934.248,0.1137 +1674441000000,1934.188,1934.448,1933.808,1933.817,0.1048 +1674441300000,1933.808,1933.908,1933.268,1933.428,0.1243 +1674441600000,1933.408,1933.948,1933.165,1933.448,0.0599 +1674441900000,1933.377,1933.468,1933.048,1933.067,0.0428 +1674442200000,1933.067,1933.188,1931.855,1932.008,0.1179 +1674442500000,1932.028,1932.488,1931.577,1931.688,0.1101 +1674442800000,1931.767,1933.035,1931.747,1931.937,0.063 +1674443100000,1931.928,1932.318,1931.788,1932.185,0.0902 +1674443400000,1932.138,1932.898,1932.098,1932.745,0.048 +1674443700000,1932.755,1932.965,1932.115,1932.445,0.0305 +1674444000000,1932.445,1933.015,1932.415,1932.905,0.0232 +1674444300000,1932.875,1932.935,1932.375,1932.485,0.0214 +1674444600000,1932.455,1932.485,1931.155,1931.375,0.0424 +1674444900000,1931.405,1931.565,1931.055,1931.305,0.0372 +1674445200000,1931.305,1932.105,1931.275,1932.085,0.0186 +1674445500000,1932.105,1932.265,1931.405,1931.875,0.028 +1674445800000,1931.875,1931.875,1931.105,1931.105,0.0258 +1674446100000,1931.135,1931.455,1930.505,1930.505,0.0275 +1674446400000,1930.535,1931.015,1930.275,1930.745,0.0274 +1674446700000,1930.765,1930.785,1930.365,1930.405,0.0318 +1674447000000,1930.395,1931.075,1930.395,1930.545,0.015 +1674447300000,1930.565,1931.195,1930.285,1930.895,0.0361 +1674447600000,1930.915,1930.915,1930.315,1930.685,0.0304 +1674447900000,1930.685,1930.765,1929.325,1929.475,0.0801 +1674448200000,1929.455,1929.565,1928.845,1929.105,0.0329 +1674448500000,1929.125,1929.125,1928.585,1929.085,0.0688 +1674448800000,1929.065,1929.115,1928.715,1928.955,0.0242 +1674449100000,1928.925,1929.435,1928.645,1929.435,0.0208 +1674449400000,1929.445,1929.625,1929.145,1929.325,0.0282 +1674449700000,1929.305,1929.765,1929.105,1929.405,0.0128 +1674450000000,1929.395,1929.765,1929.095,1929.235,0.0264 +1674450300000,1929.195,1929.345,1928.615,1928.615,0.0553 +1674450600000,1928.635,1928.635,1927.095,1927.305,0.0445 +1674450900000,1927.285,1927.825,1927.125,1927.275,0.0287 +1674451200000,1927.265,1927.725,1926.945,1927.585,0.0205 +1674451500000,1927.595,1928.735,1927.595,1928.655,0.0375 +1674451800000,1928.645,1928.925,1928.095,1928.265,0.0596 +1674452100000,1928.235,1928.275,1927.665,1927.875,0.0393 +1674452400000,1927.895,1927.945,1926.855,1927.095,0.0412 +1674452700000,1927.075,1928.045,1927.025,1927.625,0.0431 +1674453000000,1927.615,1927.715,1926.765,1926.905,0.0409 +1674453300000,1926.895,1927.115,1925.995,1926.145,0.0633 +1674453600000,1926.125,1926.425,1925.045,1925.385,0.0502 +1674453900000,1925.355,1925.635,1924.315,1924.598,0.1509 +1674454200000,1924.598,1924.598,1923.515,1924.005,0.0479 +1674454500000,1924.025,1924.625,1923.815,1924.475,0.0479 +1674454800000,1924.475,1924.485,1922.835,1922.905,0.2081 +1674455100000,1922.885,1923.925,1922.535,1923.575,0.0723 +1674455400000,1923.545,1923.965,1922.525,1922.615,0.0774 +1674455700000,1922.645,1922.885,1922.295,1922.325,0.0326 +1674456000000,1922.315,1922.345,1921.495,1921.505,0.0927 +1674456300000,1921.365,1922.165,1921.005,1921.985,0.0544 +1674456600000,1921.965,1922.845,1921.665,1922.225,0.068 +1674456900000,1922.195,1922.645,1921.685,1922.595,0.0599 +1674457200000,1922.547,1923.105,1921.858,1922.625,0.3356 +1674457500000,1922.645,1923.035,1921.725,1922.125,0.0941 +1674457800000,1922.155,1922.645,1921.825,1922.025,0.0777 +1674458100000,1922.005,1922.775,1921.145,1922.675,0.089 +1674458400000,1922.655,1923.095,1922.375,1922.395,0.0836 +1674458700000,1922.385,1922.395,1920.295,1920.555,0.1148 +1674459000000,1920.565,1921.555,1920.277,1920.755,0.2451 +1674459300000,1920.765,1921.155,1920.195,1920.935,0.0724 +1674459600000,1920.915,1921.695,1920.295,1920.795,0.0648 +1674459900000,1920.815,1921.155,1919.665,1919.855,0.0641 +1674460200000,1919.845,1920.885,1919.805,1920.405,0.0871 +1674460500000,1920.365,1920.595,1919.615,1920.185,0.092 +1674460800000,1920.195,1920.395,1919,1919.415,0.233 +1674461100000,1919.435,1920.048,1919.125,1919.845,0.1598 +1674461400000,1919.825,1919.995,1919.215,1919.455,0.0782 +1674461700000,1919.445,1920.367,1919,1920.367,0.3072 +1674462000000,1920.357,1921.248,1920.007,1920.618,0.4223 +1674462300000,1920.618,1921.937,1920.348,1921.817,0.3404 +1674462600000,1921.848,1922.198,1921.407,1922.148,0.3936 +1674462900000,1922.148,1924.798,1921.668,1924.798,0.4764 +1674463200000,1924.798,1927.268,1924.717,1926.358,0.6069 +1674463500000,1926.358,1926.648,1924.337,1925.427,0.5401 +1674463800000,1925.408,1927.148,1924.467,1924.577,0.4402 +1674464100000,1924.568,1924.838,1922.058,1923.798,0.3609 +1674464400000,1923.898,1923.898,1922.248,1922.447,0.3161 +1674464700000,1922.458,1922.938,1922.057,1922.518,0.2775 +1674465000000,1922.518,1923.115,1921.898,1923.105,0.1713 +1674465300000,1923.105,1924.175,1922.895,1923.185,0.0752 +1674465600000,1923.185,1923.545,1922.835,1923.525,0.0597 +1674465900000,1923.495,1923.555,1922.275,1922.775,0.0585 +1674466200000,1922.745,1924.195,1922.285,1924.065,0.0683 +1674466500000,1924.095,1924.295,1923.195,1924.295,0.1498 +1674466800000,1924.305,1924.318,1923.158,1923.418,0.2205 +1674467100000,1923.418,1924.405,1923.308,1924.345,0.177 +1674467400000,1924.335,1924.568,1923.565,1924.275,0.0902 +1674467700000,1924.295,1925.818,1924.295,1925.795,0.1653 +1674468000000,1925.797,1927.695,1925.685,1926.885,0.1416 +1674468300000,1926.895,1927.665,1926.545,1927.495,0.1142 +1674468600000,1927.568,1928.885,1927.245,1928.288,0.1186 +1674468900000,1928.305,1929.335,1927.995,1929.275,0.0921 +1674469200000,1929.275,1929.275,1928.255,1928.568,0.0726 +1674469500000,1928.568,1928.568,1927.695,1927.695,0.135 +1674469800000,1927.675,1927.805,1926.598,1926.798,0.2028 +1674470100000,1926.798,1927.198,1926.368,1927.038,0.2452 +1674470400000,1927.017,1927.398,1926.798,1927.098,0.1406 +1674470700000,1927.098,1928.268,1926.998,1928.108,0.1684 +1674471000000,1927.955,1928.228,1927.168,1927.415,0.207 +1674471300000,1927.415,1927.605,1926.215,1926.285,0.111 +1674471600000,1926.275,1926.475,1924.738,1924.815,0.1036 +1674471900000,1924.797,1924.867,1924.215,1924.468,0.1654 +1674472200000,1924.468,1925.215,1924.015,1925.115,0.0805 +1674472500000,1925.125,1925.875,1924.855,1925.535,0.0498 +1674472800000,1925.555,1926.135,1925.325,1925.705,0.0715 +1674473100000,1925.695,1925.895,1925.385,1925.745,0.0588 +1674473400000,1925.725,1925.895,1925.315,1925.835,0.0691 +1674473700000,1925.855,1925.885,1924.838,1925.408,0.1642 +1674474000000,1925.445,1925.495,1924.638,1924.858,0.1176 +1674474300000,1924.795,1924.808,1924.378,1924.595,0.16 +1674474600000,1924.608,1924.928,1924.348,1924.428,0.1665 +1674474900000,1924.358,1925.738,1924.297,1925.428,0.1745 +1674475200000,1925.428,1925.498,1924.448,1925.148,0.2413 +1674475500000,1925.125,1925.165,1924.538,1924.795,0.149 +1674475800000,1924.825,1924.825,1923.075,1923.565,0.1932 +1674476100000,1923.545,1923.878,1923.008,1923.275,0.2336 +1674476400000,1923.285,1924.005,1922.975,1923.968,0.178 +1674476700000,1923.925,1924.705,1923.878,1924.665,0.0945 +1674477000000,1924.658,1926.285,1924.365,1926.265,0.1082 +1674477300000,1926.278,1926.555,1925.685,1926.145,0.0623 +1674477600000,1926.165,1927.645,1925.925,1927.575,0.0986 +1674477900000,1927.585,1927.745,1926.535,1926.715,0.1298 +1674478200000,1926.725,1927.125,1926.375,1926.985,0.086 +1674478500000,1926.975,1927.005,1926.095,1926.488,0.0681 +1674478800000,1926.455,1927.495,1926.208,1927.405,0.1103 +1674479100000,1927.385,1927.385,1926.185,1927.105,0.0769 +1674479400000,1927.125,1927.155,1926.195,1926.305,0.0614 +1674479700000,1926.345,1926.785,1925.865,1926.235,0.0706 +1674480000000,1926.265,1927.615,1926.095,1926.905,0.1066 +1674480300000,1926.875,1927.425,1924.675,1924.875,0.1043 +1674480600000,1924.885,1925.385,1923.045,1923.275,0.1563 +1674480900000,1923.265,1923.405,1919,1919.655,0.1706 +1674481200000,1919.675,1922.235,1919.335,1921.825,0.1944 +1674481500000,1921.825,1922.275,1919.568,1920.398,0.3511 +1674481800000,1920.398,1922.255,1920.198,1921.705,0.2815 +1674482100000,1921.695,1922.545,1921.065,1921.865,0.1361 +1674482400000,1921.855,1923.855,1920.805,1920.885,0.2367 +1674482700000,1920.895,1921.395,1915.398,1917.955,0.3056 +1674483000000,1917.985,1918.265,1915.315,1917.505,0.1804 +1674483300000,1917.525,1919.505,1917.365,1918.785,0.1232 +1674483600000,1918.805,1919.165,1917.665,1918.955,0.0974 +1674483900000,1918.985,1919.995,1917.345,1917.395,0.1291 +1674484200000,1917.415,1918.225,1916.315,1917.995,0.386 +1674484500000,1917.985,1918.558,1916.145,1917.125,0.3667 +1674484800000,1917.115,1917.555,1914.335,1914.715,0.1983 +1674485100000,1914.735,1916.725,1913.215,1916.625,0.2439 +1674485400000,1916.605,1920.388,1916.325,1920.115,0.2533 +1674485700000,1920.125,1920.125,1916.485,1916.485,0.2125 +1674486000000,1916.485,1916.585,1913.445,1913.885,0.2762 +1674486300000,1913.925,1913.925,1911.248,1911.965,0.2016 +1674486600000,1912.155,1914.715,1911.795,1914.045,0.2207 +1674486900000,1914.045,1914.175,1912.495,1913.035,0.1559 +1674487200000,1913.005,1915.755,1912.925,1915.198,0.25 +1674487500000,1915.205,1918.658,1914.058,1917.665,0.4295 +1674487800000,1917.615,1920.415,1917.408,1920.235,0.6129 +1674488100000,1920.085,1920.125,1917.815,1918.898,0.493 +1674488400000,1918.918,1920.198,1918.898,1919.665,0.4361 +1674488700000,1919.685,1922.425,1919.415,1922.235,0.1993 +1674489000000,1922.245,1922.575,1920.918,1921.888,0.3282 +1674489300000,1921.888,1924.225,1921.865,1922.845,0.3273 +1674489600000,1922.835,1924.085,1922.365,1923.705,0.5053 +1674489900000,1923.688,1926.008,1923.538,1925.515,0.3449 +1674490200000,1925.525,1926.178,1924.125,1924.125,0.3084 +1674490500000,1924.085,1924.445,1922.245,1924.215,0.2326 +1674490800000,1924.225,1924.755,1923.155,1923.725,0.1216 +1674491100000,1923.735,1923.805,1922.385,1922.405,0.1544 +1674491400000,1922.415,1922.645,1921.985,1922.135,0.1721 +1674491700000,1922.118,1923.008,1921.378,1921.508,0.3238 +1674492000000,1921.508,1921.765,1921.075,1921.245,0.1723 +1674492300000,1921.255,1922.225,1921.215,1922.105,0.1338 +1674492600000,1922.075,1922.145,1921.145,1921.505,0.1002 +1674492900000,1921.485,1922.598,1921.445,1922.115,0.1228 +1674493200000,1922.118,1922.975,1921.998,1922.038,0.2789 +1674493500000,1922.015,1922.648,1919.168,1919.375,0.3919 +1674493800000,1919.375,1921.025,1919.088,1920.955,0.149 +1674494100000,1920.975,1921.705,1920.825,1921.395,0.0842 +1674494400000,1921.415,1922.045,1921.078,1921.755,0.0925 +1674494700000,1921.745,1922.095,1921.115,1921.125,0.0698 +1674495000000,1921.105,1921.535,1920.685,1920.905,0.0919 +1674495300000,1920.885,1921.795,1920.595,1921.375,0.0688 +1674495600000,1921.385,1922.175,1921.088,1922.075,0.0718 +1674495900000,1922.095,1923.235,1921.575,1923.105,0.0643 +1674496200000,1923.085,1923.195,1922.765,1923.065,0.0686 +1674496500000,1923.075,1924.095,1922.675,1923.765,0.0763 +1674496800000,1923.785,1925.165,1923.655,1924.745,0.0908 +1674497100000,1924.755,1925.815,1924.375,1925.765,0.0636 +1674497400000,1925.775,1926.915,1925.775,1926.325,0.1016 +1674497700000,1926.335,1927.695,1925.975,1927.455,0.1067 +1674498000000,1927.475,1928.155,1926.665,1926.785,0.1592 +1674498300000,1926.805,1927.298,1926.265,1926.848,0.1605 +1674498600000,1926.855,1928.755,1926.745,1928.205,0.1153 +1674498900000,1928.215,1928.825,1928.195,1928.535,0.0582 +1674499200000,1928.588,1928.655,1928.065,1928.515,0.0823 +1674499500000,1928.485,1929.398,1928.305,1929.198,0.0493 +1674499800000,1929.298,1929.488,1928.148,1928.188,0.135 +1674500100000,1928.188,1928.625,1927.645,1927.705,0.0891 +1674500400000,1927.725,1927.755,1926.955,1927.065,0.0679 +1674500700000,1927.065,1927.428,1926.738,1927.228,0.1331 +1674501000000,1927.268,1928.138,1927.228,1927.998,0.1996 +1674501300000,1927.998,1928.388,1927.578,1928.298,0.166 +1674501600000,1928.308,1928.978,1928.148,1928.198,0.1717 +1674501900000,1928.208,1928.248,1927.395,1927.498,0.2137 +1674502200000,1927.518,1927.998,1927.498,1927.598,0.18 +1674502500000,1927.668,1928.308,1927.258,1927.588,0.2025 +1674502800000,1927.588,1927.588,1926.745,1927.205,0.0894 +1674503100000,1927.185,1927.195,1926.175,1926.275,0.0694 +1674503400000,1926.265,1926.265,1924.715,1925.015,0.0655 +1674503700000,1925.015,1926.395,1924.925,1926.335,0.0935 +1674504000000,1926.365,1927.595,1925.975,1927.425,0.1021 +1674504300000,1927.415,1927.905,1927.195,1927.615,0.0598 +1674504600000,1927.605,1927.815,1926.875,1927.705,0.0399 +1674504900000,1927.725,1928.585,1927.325,1928.145,0.0504 +1674505200000,1928.188,1928.985,1928.145,1928.875,0.048 +1674505500000,1928.865,1928.865,1927.955,1928.718,0.1907 +1674505800000,1928.658,1928.878,1928.228,1928.668,0.1769 +1674506100000,1928.708,1930.735,1928.625,1930.405,0.1383 +1674506400000,1930.415,1931.525,1930.235,1931.375,0.1147 +1674506700000,1931.385,1931.638,1930.625,1930.758,0.1627 +1674507000000,1930.735,1930.878,1930.105,1930.648,0.1928 +1674507300000,1930.648,1931.498,1930.175,1931.095,0.1607 +1674507600000,1931.085,1931.085,1930.425,1930.875,0.0353 +1674507900000,1930.875,1931.205,1930.828,1931.115,0.028 +1674508200000,1931.115,1931.235,1930.955,1931.228,0.0128 +1674508500000,1931.235,1931.325,1931.015,1931.055,0.0164 +1674508800000,1931.048,1931.338,1931.048,1931.278,0.0332 +1674509100000,1931.265,1931.398,1931.008,1931.198,0.0473 +1674509400000,1931.198,1931.348,1931.078,1931.248,0.0345 +1674509700000,1931.157,1931.498,1931.148,1931.198,0.0209 +1674510000000,1931.298,1931.398,1931.048,1931.148,0.0259 +1674510300000,1931.148,1931.248,1930.948,1931.148,0.0479 +1674510600000,1931.148,1931.548,1931.048,1931.348,0.0422 +1674510900000,1931.248,1931.348,1930.677,1930.848,0.0378 +1674514800000,1930.597,1931.188,1930.397,1930.858,0.0819 +1674515100000,1930.948,1931.648,1930.948,1931.648,0.026 +1674515400000,1931.648,1931.648,1931.005,1931.058,0.0229 +1674515700000,1931.058,1931.628,1931.058,1931.628,0.0501 +1674516000000,1931.658,1932.275,1931.358,1932.258,0.0382 +1674516300000,1932.258,1932.538,1932.035,1932.148,0.0359 +1674516600000,1932.148,1932.348,1932.065,1932.085,0.028 +1674516900000,1932.095,1932.375,1931.915,1932.285,0.0202 +1674517200000,1932.265,1932.265,1931.915,1932.145,0.0221 +1674517500000,1932.125,1932.175,1931.815,1931.965,0.026 +1674517800000,1931.985,1932.105,1931.745,1931.755,0.013 +1674518100000,1931.775,1931.795,1931.155,1931.225,0.0106 +1674518400000,1931.235,1932.165,1931.185,1931.555,0.0439 +1674518700000,1931.548,1931.625,1931.045,1931.345,0.0286 +1674519000000,1931.365,1932.095,1931.365,1931.885,0.0265 +1674519300000,1931.915,1932.495,1931.695,1932.265,0.0343 +1674519600000,1932.285,1932.355,1932.035,1932.165,0.0194 +1674519900000,1932.165,1932.175,1931.648,1931.885,0.0219 +1674520200000,1931.905,1932.415,1931.835,1932.225,0.0262 +1674520500000,1932.205,1932.305,1931.885,1932.225,0.0364 +1674520800000,1932.225,1932.305,1931.788,1931.788,0.074 +1674521100000,1931.788,1932.038,1931.308,1931.488,0.0833 +1674521400000,1931.488,1931.988,1931.195,1931.365,0.1736 +1674521700000,1931.315,1931.385,1930.675,1930.695,0.0367 +1674522000000,1930.715,1931.765,1930.715,1931.245,0.0541 +1674522300000,1931.278,1931.665,1931.195,1931.575,0.0285 +1674522600000,1931.618,1932.348,1931.518,1932.295,0.0701 +1674522900000,1932.298,1932.688,1932.255,1932.665,0.0917 +1674523200000,1932.675,1932.675,1932.095,1932.368,0.0589 +1674523500000,1932.358,1932.728,1931.975,1932.138,0.102 +1674523800000,1932.138,1933.468,1932.118,1933.288,0.1246 +1674524100000,1933.248,1934.425,1933.198,1934.425,0.0793 +1674524400000,1934.435,1934.848,1934.215,1934.745,0.0723 +1674524700000,1934.808,1935.045,1934.425,1934.945,0.0454 +1674525000000,1934.965,1934.985,1934.255,1934.678,0.1163 +1674525300000,1934.665,1935.715,1934.555,1935.705,0.043 +1674525600000,1935.695,1936.985,1935.588,1936.088,0.0947 +1674525900000,1936.088,1936.248,1935.358,1935.915,0.1606 +1674526200000,1935.895,1935.895,1934.425,1934.425,0.06 +1674526500000,1934.445,1934.905,1933.885,1934.348,0.0955 +1674526800000,1934.348,1934.688,1934.208,1934.558,0.123 +1674527100000,1934.558,1934.578,1934.175,1934.395,0.0694 +1674527400000,1934.415,1935.225,1934.365,1935.075,0.0523 +1674527700000,1935.085,1935.835,1935.085,1935.575,0.0322 +1674528000000,1935.575,1935.785,1935.285,1935.488,0.0489 +1674528300000,1935.488,1935.488,1934.565,1934.585,0.0859 +1674528600000,1934.605,1934.655,1934.365,1934.455,0.032 +1674528900000,1934.475,1934.885,1934.475,1934.615,0.0251 +1674529200000,1934.595,1935.105,1934.425,1935.035,0.0357 +1674529500000,1935.015,1935.765,1934.925,1935.645,0.0303 +1674529800000,1935.665,1935.685,1935.185,1935.335,0.0167 +1674530100000,1935.305,1935.475,1935.135,1935.335,0.0173 +1674530400000,1935.355,1935.355,1934.285,1934.435,0.0602 +1674530700000,1934.415,1934.935,1934.335,1934.825,0.0309 +1674531000000,1934.835,1934.968,1934.288,1934.288,0.0716 +1674531300000,1934.338,1934.758,1934.308,1934.595,0.0736 +1674531600000,1934.548,1934.878,1934.148,1934.275,0.0606 +1674531900000,1934.285,1934.368,1933.575,1933.775,0.0506 +1674532200000,1933.735,1933.945,1933.695,1933.935,0.0246 +1674532500000,1933.945,1934.245,1933.285,1933.318,0.0656 +1674532800000,1933.275,1933.488,1932.355,1932.425,0.0836 +1674533100000,1932.435,1932.478,1931.768,1931.938,0.133 +1674533400000,1931.938,1932.325,1931.765,1932.045,0.047 +1674533700000,1932.035,1932.695,1931.978,1932.595,0.0355 +1674534000000,1932.608,1932.965,1932.357,1932.455,0.0798 +1674534300000,1932.435,1933.255,1932.435,1932.858,0.0583 +1674534600000,1932.845,1933.258,1932.695,1932.785,0.0803 +1674534900000,1932.775,1932.775,1931.945,1932.065,0.0205 +1674535200000,1932.045,1932.388,1932.045,1932.228,0.0297 +1674535500000,1932.248,1932.428,1931.965,1932.168,0.0576 +1674535800000,1932.168,1932.905,1932.115,1932.728,0.0486 +1674536100000,1932.728,1933.028,1932.268,1932.618,0.1056 +1674536400000,1932.728,1933.098,1932.698,1932.945,0.0748 +1674536700000,1932.937,1932.957,1932.405,1932.415,0.0428 +1674537000000,1932.415,1932.885,1932.415,1932.805,0.0327 +1674537300000,1932.785,1932.815,1932.505,1932.605,0.009 +1674537600000,1932.615,1932.895,1932.515,1932.735,0.015 +1674537900000,1932.755,1934.685,1932.755,1934.385,0.0942 +1674538200000,1934.395,1935.185,1934.395,1935.158,0.0901 +1674538500000,1935.148,1935.298,1934.448,1934.558,0.0872 +1674538800000,1934.558,1935.235,1934.155,1934.898,0.068 +1674539100000,1934.988,1935.078,1934.445,1934.445,0.046 +1674539400000,1934.425,1934.575,1934.028,1934.305,0.0281 +1674539700000,1934.325,1934.405,1933.598,1933.935,0.0552 +1674540000000,1933.928,1935.585,1933.815,1935.365,0.0563 +1674540300000,1935.375,1935.448,1934.168,1934.728,0.0786 +1674540600000,1934.705,1935.415,1934.685,1935.225,0.032 +1674540900000,1935.225,1935.375,1934.625,1935.165,0.0249 +1674541200000,1935.155,1936.348,1935.145,1936.048,0.0429 +1674541500000,1936.048,1936.675,1936.048,1936.455,0.1027 +1674541800000,1936.445,1938.388,1936.335,1937.375,0.1409 +1674542100000,1937.358,1937.365,1936.645,1937.038,0.0655 +1674542400000,1937.068,1939.205,1937.018,1938.845,0.0648 +1674542700000,1938.825,1939.185,1938.605,1938.635,0.0534 +1674543000000,1938.708,1939.925,1938.505,1939.148,0.0714 +1674543300000,1939.198,1939.705,1938.445,1939.645,0.0727 +1674543600000,1939.595,1940.555,1939.425,1940.148,0.1061 +1674543900000,1940.148,1940.348,1938.425,1938.475,0.1038 +1674544200000,1938.478,1938.925,1937.615,1938.115,0.0706 +1674544500000,1938.115,1938.975,1937.985,1938.565,0.0804 +1674544800000,1938.558,1939.518,1937.915,1939.285,0.1387 +1674545100000,1939.318,1939.808,1938.775,1939.618,0.2075 +1674545400000,1939.618,1941.335,1939.608,1940.518,0.2398 +1674545700000,1940.495,1940.705,1939.895,1940.075,0.1878 +1674546000000,1940.065,1940.545,1939.618,1940.265,0.1071 +1674546300000,1940.275,1940.945,1939.598,1939.778,0.1084 +1674546600000,1939.778,1940.318,1939.427,1939.998,0.2722 +1674546900000,1939.958,1940.395,1939.668,1940.295,0.1079 +1674547200000,1940.295,1942.348,1940.285,1941.048,0.2552 +1674547500000,1941.045,1941.268,1939.575,1939.785,0.2692 +1674547800000,1939.785,1940.335,1938.058,1938.285,0.1419 +1674548100000,1938.275,1939.378,1938.225,1938.495,0.1336 +1674548400000,1938.515,1940.145,1938.495,1939.625,0.0734 +1674548700000,1939.625,1940.185,1938.955,1939.715,0.1094 +1674549000000,1939.675,1940.275,1937.595,1938.065,0.1758 +1674549300000,1938.095,1939.448,1937.795,1939.348,0.3168 +1674549600000,1939.348,1939.608,1938.748,1939.315,0.2069 +1674549900000,1939.285,1939.325,1937.815,1938.228,0.1382 +1674550200000,1938.228,1938.768,1938.108,1938.488,0.2683 +1674550500000,1938.488,1938.488,1937.715,1938.065,0.1233 +1674550800000,1938.075,1938.825,1937.085,1937.178,0.2069 +1674551100000,1937.178,1938.015,1937.065,1937.405,0.1025 +1674551400000,1937.375,1937.735,1936.787,1937.245,0.0991 +1674551700000,1937.265,1937.385,1936.365,1936.525,0.1026 +1674552000000,1936.545,1937.165,1936.125,1936.245,0.0592 +1674552300000,1936.215,1936.545,1935.835,1935.835,0.0533 +1674552600000,1935.865,1936.505,1935.045,1935.315,0.1618 +1674552900000,1935.328,1935.875,1934.485,1934.705,0.1588 +1674553200000,1934.725,1935.205,1934.555,1934.975,0.0822 +1674553500000,1934.975,1935.428,1934.565,1934.875,0.1246 +1674553800000,1934.885,1935.755,1934.655,1935.595,0.0884 +1674554100000,1935.575,1936.205,1935.095,1936.078,0.0806 +1674554400000,1936.078,1936.205,1935.428,1936.035,0.1691 +1674554700000,1936.065,1937.005,1935.868,1935.938,0.1385 +1674555000000,1935.938,1936.105,1934.895,1935.375,0.0901 +1674555300000,1935.405,1935.575,1934.255,1935.445,0.0795 +1674555600000,1935.475,1937.075,1935.205,1936.945,0.1056 +1674555900000,1936.935,1937.045,1936.235,1936.795,0.0655 +1674556200000,1936.805,1937.105,1936.315,1937.045,0.1197 +1674556500000,1937.045,1937.548,1936.758,1937.468,0.2299 +1674556800000,1937.468,1937.715,1937.148,1937.608,0.1338 +1674557100000,1937.605,1937.685,1937.075,1937.335,0.072 +1674557400000,1937.318,1937.458,1936.668,1937.268,0.169 +1674557700000,1937.278,1938.475,1937.148,1938.455,0.1279 +1674558000000,1938.445,1938.445,1936.535,1936.535,0.0659 +1674558300000,1936.505,1936.505,1934.938,1935.357,0.2641 +1674558600000,1935.365,1935.678,1934.848,1935.005,0.2256 +1674558900000,1934.988,1936.225,1934.988,1935.995,0.1352 +1674559200000,1935.975,1936.225,1935.135,1935.985,0.0902 +1674559500000,1935.965,1936.335,1935.755,1935.975,0.0494 +1674559800000,1935.955,1937.045,1935.785,1936.715,0.0554 +1674560100000,1936.715,1936.965,1936.305,1936.625,0.0576 +1674560400000,1936.645,1937.895,1936.645,1937.705,0.0736 +1674560700000,1937.715,1938.198,1937.605,1938.055,0.1285 +1674561000000,1938.048,1938.385,1937.198,1937.458,0.1628 +1674561300000,1937.498,1937.905,1936.955,1937.108,0.115 +1674561600000,1937.097,1937.975,1937.058,1937.275,0.1 +1674561900000,1937.295,1937.895,1937.018,1937.685,0.161 +1674562200000,1937.678,1938.368,1937.295,1937.828,0.2045 +1674562500000,1937.828,1938.688,1937.758,1938.535,0.1826 +1674562800000,1938.518,1939.278,1938.425,1938.665,0.1444 +1674563100000,1938.645,1938.875,1937.865,1938.495,0.0489 +1674563400000,1938.525,1938.825,1936.805,1936.847,0.3229 +1674563700000,1936.838,1936.985,1936.135,1936.975,0.0842 +1674564000000,1936.995,1937.165,1936.355,1936.895,0.068 +1674564300000,1936.875,1937.115,1936.135,1936.995,0.0692 +1674564600000,1936.975,1937.455,1936.665,1937.425,0.0574 +1674564900000,1937.405,1937.575,1936.155,1936.595,0.0732 +1674565200000,1936.625,1937.095,1936.025,1936.585,0.1694 +1674565500000,1936.555,1937.345,1936.405,1936.925,0.1216 +1674565800000,1936.895,1937.055,1936.318,1936.325,0.1833 +1674566100000,1936.345,1937.068,1935.215,1935.555,0.3176 +1674566400000,1935.555,1936.575,1934.315,1935.745,0.1511 +1674566700000,1935.725,1936.995,1935.485,1936.478,0.1199 +1674567000000,1936.485,1936.668,1935.518,1935.875,0.2038 +1674567300000,1935.905,1936.405,1935.215,1935.415,0.136 +1674567600000,1935.415,1935.415,1933.345,1934.065,0.2947 +1674567900000,1934.065,1934.148,1932.335,1932.355,0.1861 +1674568200000,1932.335,1933.245,1930.255,1930.685,0.1737 +1674568500000,1930.665,1932.725,1930.365,1932.385,0.1544 +1674568800000,1932.375,1932.385,1930.425,1931.295,0.1675 +1674569100000,1931.285,1931.678,1930.035,1930.325,0.2145 +1674569400000,1930.295,1930.998,1929.195,1930.035,0.2375 +1674569700000,1930.018,1930.038,1927.435,1928.815,0.2987 +1674570000000,1928.845,1929.945,1928.195,1929.755,0.1533 +1674570300000,1929.765,1930.825,1929.598,1929.975,0.1159 +1674570600000,1929.985,1930.678,1929.165,1929.975,0.4164 +1674570900000,1929.965,1929.975,1928.255,1929.238,0.2432 +1674571200000,1929.265,1930.535,1928.827,1929.137,0.2392 +1674571500000,1929.147,1929.677,1924.958,1928.017,0.8732 +1674571800000,1928.025,1928.078,1924.945,1925.815,0.4106 +1674572100000,1925.805,1926.015,1921.118,1921.207,0.4192 +1674572400000,1921.185,1922.165,1920.065,1921.265,0.4342 +1674572700000,1921.285,1921.465,1917.065,1920.795,0.3877 +1674573000000,1920.765,1928.595,1919.945,1927.985,0.3352 +1674573300000,1928.015,1929.675,1926.768,1926.958,0.7982 +1674573600000,1926.958,1929.115,1926.798,1927.828,0.7048 +1674573900000,1927.858,1931.108,1927.817,1930.615,0.9228 +1674574200000,1930.615,1931.065,1929.455,1930.168,0.5486 +1674574500000,1930.168,1930.178,1928.258,1929.665,0.9233 +1674574800000,1929.648,1933.485,1929.158,1933.475,0.4956 +1674575100000,1933.495,1935.948,1933.365,1934.455,0.249 +1674575400000,1934.435,1934.788,1933.348,1934.658,0.6576 +1674575700000,1934.658,1936.548,1934.348,1934.875,0.343 +1674576000000,1934.885,1934.948,1932.658,1932.678,0.6207 +1674576300000,1932.677,1933.625,1931.425,1933.465,0.3175 +1674576600000,1933.475,1935.015,1933.475,1934.545,0.1596 +1674576900000,1934.535,1935.295,1934.075,1934.655,0.2973 +1674577200000,1934.625,1934.898,1933.095,1934.545,0.3495 +1674577500000,1934.545,1935.805,1934.298,1935.705,0.1441 +1674577800000,1935.698,1935.935,1934.035,1934.698,0.2813 +1674578100000,1934.698,1935.298,1933.058,1933.265,0.1778 +1674578400000,1933.275,1933.608,1930.985,1931.265,0.1568 +1674578700000,1931.255,1932.205,1930.128,1930.338,0.1925 +1674579000000,1930.345,1931.655,1930.055,1931.565,0.1265 +1674579300000,1931.565,1932.725,1931.395,1932.315,0.1236 +1674579600000,1932.295,1932.935,1931.975,1932.648,0.1859 +1674579900000,1932.648,1933.855,1932.495,1933.325,0.1842 +1674580200000,1933.265,1933.935,1932.915,1933.385,0.0869 +1674580500000,1933.405,1933.685,1932.695,1933.385,0.0765 +1674580800000,1933.375,1933.485,1932.245,1932.798,0.087 +1674581100000,1932.798,1933.785,1932.738,1933.465,0.1335 +1674581400000,1933.445,1933.835,1933.075,1933.665,0.1273 +1674581700000,1933.635,1934.738,1933.505,1933.788,0.1197 +1674582000000,1933.775,1933.995,1933.155,1933.478,0.2463 +1674582300000,1933.495,1934.408,1933.455,1934.058,0.1986 +1674582600000,1934.058,1934.238,1932.815,1934.235,0.2353 +1674582900000,1934.255,1934.545,1933.448,1933.748,0.1405 +1674583200000,1933.748,1934.655,1933.465,1934.298,0.2219 +1674583500000,1934.265,1934.498,1933.798,1934.218,0.08 +1674583800000,1934.235,1934.805,1934.215,1934.305,0.0944 +1674584100000,1934.288,1934.295,1933.285,1933.715,0.0869 +1674584400000,1933.735,1933.908,1932.995,1933.595,0.0386 +1674584700000,1933.595,1934.455,1933.485,1934.385,0.062 +1674585000000,1934.365,1935.175,1934.265,1934.725,0.0558 +1674585300000,1934.745,1935.555,1934.375,1934.948,0.0368 +1674585600000,1934.945,1935.325,1934.825,1934.948,0.0674 +1674585900000,1934.948,1935.158,1934.085,1934.155,0.1008 +1674586200000,1934.135,1934.775,1933.715,1934.465,0.0461 +1674586500000,1934.435,1934.985,1934.345,1934.855,0.035 +1674586800000,1934.835,1934.875,1934.035,1934.525,0.0482 +1674587100000,1934.535,1935.155,1934.325,1934.935,0.038 +1674587400000,1934.945,1935.848,1934.945,1935.585,0.0501 +1674587700000,1935.598,1936.518,1935.595,1935.978,0.1782 +1674588000000,1936.068,1936.248,1935.798,1936.148,0.1461 +1674588300000,1936.065,1936.658,1935.517,1935.925,0.1665 +1674588600000,1935.955,1936.655,1935.875,1936.565,0.0677 +1674588900000,1936.597,1936.685,1936.165,1936.448,0.0446 +1674589200000,1936.448,1936.875,1936.348,1936.748,0.0547 +1674589500000,1936.715,1937.365,1936.678,1936.868,0.1149 +1674589800000,1936.875,1937.928,1936.685,1937.808,0.1417 +1674590100000,1937.828,1938.135,1937.628,1938.005,0.1761 +1674590400000,1938.015,1938.148,1937.675,1937.808,0.1532 +1674590700000,1937.808,1937.918,1937.628,1937.768,0.1624 +1674591000000,1937.768,1937.788,1936.748,1936.758,0.1616 +1674591300000,1936.788,1937.128,1936.748,1937.098,0.1334 +1674591600000,1936.995,1937.188,1936.775,1937.138,0.1113 +1674591900000,1937.128,1937.565,1936.865,1937.415,0.0501 +1674592200000,1937.415,1937.515,1937.205,1937.395,0.0395 +1674592500000,1937.375,1937.465,1937.125,1937.415,0.0267 +1674592800000,1937.405,1937.415,1936.825,1937.315,0.0458 +1674593100000,1937.315,1937.415,1936.865,1936.925,0.0428 +1674593400000,1936.905,1937.315,1936.905,1936.975,0.0403 +1674593700000,1936.975,1937.818,1936.868,1937.785,0.1931 +1674594000000,1937.768,1937.768,1936.985,1937.025,0.1065 +1674594300000,1937.015,1937.225,1936.955,1937.145,0.031 +1674594600000,1937.175,1937.245,1936.995,1937.175,0.022 +1674594900000,1937.195,1937.305,1936.808,1936.948,0.0601 +1674595200000,1936.948,1936.998,1936.717,1936.928,0.0466 +1674595500000,1936.865,1937.098,1936.798,1936.998,0.0488 +1674595800000,1936.998,1937.098,1936.708,1936.798,0.073 +1674596100000,1936.898,1936.898,1936.708,1936.808,0.0596 +1674596400000,1936.798,1936.898,1936.715,1936.788,0.0135 +1674596700000,1936.775,1937.178,1936.698,1937.175,0.0335 +1674597000000,1937.088,1937.298,1937.075,1937.175,0.027 +1674597300000,1937.115,1937.198,1936.698,1936.698,0.0394 +1674601200000,1937.397,1937.397,1936.787,1937.198,0.1077 +1674601500000,1937.207,1937.437,1936.698,1936.798,0.0673 +1674601800000,1936.757,1936.998,1936.535,1936.805,0.0391 +1674602100000,1936.838,1937.335,1936.838,1936.965,0.0263 +1674602400000,1936.965,1937.118,1936.675,1936.685,0.0204 +1674602700000,1936.695,1936.755,1936.175,1936.185,0.0206 +1674603000000,1936.185,1936.935,1936.185,1936.865,0.0197 +1674603300000,1936.865,1936.985,1936.515,1936.535,0.0167 +1674603600000,1936.535,1936.925,1936.515,1936.765,0.0137 +1674603900000,1936.755,1936.815,1936.425,1936.735,0.0154 +1674604200000,1936.725,1936.765,1936.435,1936.525,0.0071 +1674604500000,1936.545,1936.995,1936.495,1936.925,0.0118 +1674604800000,1936.905,1938.335,1936.875,1938.285,0.0427 +1674605100000,1938.275,1938.385,1936.935,1936.945,0.0219 +1674605400000,1936.965,1937.145,1936.645,1936.835,0.0181 +1674605700000,1936.835,1936.855,1936.235,1936.365,0.02 +1674606000000,1936.355,1936.435,1935.995,1936.135,0.0145 +1674606300000,1936.175,1936.375,1936.085,1936.085,0.0169 +1674606600000,1936.065,1936.515,1935.755,1935.925,0.0767 +1674606900000,1935.925,1936.125,1935.605,1935.635,0.0347 +1674607200000,1935.635,1935.985,1934.995,1935.035,0.0304 +1674607500000,1935.055,1935.468,1934.945,1935.065,0.0562 +1674607800000,1935.098,1935.418,1934.845,1935.178,0.0646 +1674608100000,1935.195,1936.945,1935.195,1936.785,0.0511 +1674608400000,1936.775,1938.395,1936.378,1938.375,0.0607 +1674608700000,1938.395,1938.745,1937.585,1938.015,0.0347 +1674609000000,1938.035,1938.385,1937.635,1937.705,0.0204 +1674609300000,1937.715,1938.095,1937.605,1937.985,0.0212 +1674609600000,1937.995,1938.085,1936.968,1937.488,0.096 +1674609900000,1937.468,1937.618,1937.048,1937.598,0.1023 +1674610200000,1937.598,1937.988,1936.998,1937.028,0.1286 +1674610500000,1937.068,1938.108,1936.698,1937.978,0.1668 +1674610800000,1937.978,1938.368,1937.838,1937.908,0.1062 +1674611100000,1937.908,1938.058,1937.168,1937.168,0.1203 +1674611400000,1937.198,1937.708,1937.148,1937.568,0.0811 +1674611700000,1937.495,1937.678,1936.828,1937.228,0.1247 +1674612000000,1937.307,1938.328,1937.307,1937.828,0.1157 +1674612300000,1937.828,1938.268,1937.735,1938.058,0.0781 +1674612600000,1938.018,1939.298,1938.008,1939.165,0.0591 +1674612900000,1939.185,1939.405,1938.608,1938.647,0.0576 +1674613200000,1938.647,1938.655,1937.908,1938.517,0.0864 +1674613500000,1938.508,1938.928,1938.408,1938.598,0.094 +1674613800000,1938.608,1939.428,1938.598,1939.058,0.09 +1674614100000,1939.098,1939.528,1938.728,1938.798,0.1331 +1674614400000,1938.758,1938.758,1937.558,1937.658,0.0776 +1674614700000,1937.728,1937.768,1935.958,1935.998,0.0665 +1674615000000,1935.958,1936.325,1935.595,1935.595,0.0636 +1674615300000,1935.595,1935.755,1934.898,1935.155,0.0503 +1674615600000,1935.145,1935.195,1933.415,1933.615,0.0642 +1674615900000,1933.635,1933.635,1932.028,1932.195,0.0475 +1674616200000,1932.215,1932.435,1930.425,1930.645,0.1061 +1674616500000,1930.625,1931.545,1928.885,1931.025,0.1277 +1674616800000,1931.025,1931.815,1931.025,1931.755,0.038 +1674617100000,1931.745,1933.085,1931.745,1932.685,0.036 +1674617400000,1932.665,1932.665,1931.145,1932.075,0.0457 +1674617700000,1932.095,1932.565,1931.745,1931.835,0.043 +1674618000000,1931.825,1931.835,1931.145,1931.245,0.0315 +1674618300000,1931.245,1931.325,1930.648,1930.945,0.0625 +1674618600000,1930.935,1930.935,1929.555,1929.745,0.0295 +1674618900000,1929.748,1931.705,1929.585,1931.685,0.029 +1674619200000,1931.705,1932.835,1931.705,1932.355,0.0381 +1674619500000,1932.345,1933.015,1932.315,1932.965,0.0324 +1674619800000,1932.985,1933.115,1932.345,1932.555,0.024 +1674620100000,1932.565,1932.605,1931.498,1931.645,0.0256 +1674620400000,1931.625,1931.715,1930.655,1931.188,0.0979 +1674620700000,1931.168,1932.308,1931.168,1932.135,0.0509 +1674621000000,1932.095,1932.115,1931.265,1931.315,0.0329 +1674621300000,1931.285,1931.285,1930.075,1930.785,0.0456 +1674621600000,1930.765,1931.465,1930.555,1930.745,0.037 +1674621900000,1930.725,1930.725,1929.385,1929.475,0.0259 +1674622200000,1929.455,1930.695,1929.445,1930.035,0.045 +1674622500000,1930.055,1930.725,1927.575,1928.357,0.1259 +1674622800000,1928.355,1928.725,1927.035,1928.305,0.1008 +1674623100000,1928.315,1928.555,1927.698,1928.365,0.0479 +1674623400000,1928.355,1928.415,1927.685,1927.945,0.0295 +1674623700000,1927.955,1928.055,1927.595,1927.815,0.0217 +1674624000000,1927.805,1927.995,1926.795,1927.125,0.0282 +1674624300000,1927.145,1928.415,1927.145,1927.828,0.1222 +1674624600000,1927.818,1928.168,1926.468,1926.595,0.1196 +1674624900000,1926.595,1927.455,1925.705,1927.285,0.0674 +1674625200000,1927.285,1927.495,1926.595,1927.205,0.0435 +1674625500000,1927.215,1927.775,1926.995,1927.035,0.039 +1674625800000,1927.005,1927.155,1926.455,1926.505,0.0357 +1674626100000,1926.505,1927.505,1926.185,1927.505,0.0473 +1674626400000,1927.525,1927.595,1926.265,1926.445,0.0491 +1674626700000,1926.475,1927.055,1926.425,1926.805,0.0348 +1674627000000,1926.805,1926.875,1926.375,1926.725,0.0313 +1674627300000,1926.725,1927.345,1926.335,1927.115,0.0366 +1674627600000,1927.125,1929.235,1927.115,1929.165,0.0655 +1674627900000,1929.155,1929.545,1928.955,1929.545,0.0499 +1674628200000,1929.565,1931.885,1929.365,1931.715,0.0741 +1674628500000,1931.705,1932.955,1931.115,1932.495,0.0668 +1674628800000,1932.485,1932.495,1931.785,1932.035,0.0449 +1674629100000,1932.015,1932.205,1931.408,1931.475,0.0356 +1674629400000,1931.445,1931.665,1931.075,1931.465,0.027 +1674629700000,1931.435,1933.525,1931.415,1933.405,0.0538 +1674630000000,1933.345,1933.637,1932.295,1932.665,0.1739 +1674630300000,1932.685,1932.825,1931.365,1932.075,0.0561 +1674630600000,1932.055,1932.635,1931.655,1932.055,0.0952 +1674630900000,1932.065,1932.925,1931.355,1932.795,0.0556 +1674631200000,1932.795,1933.198,1931.358,1931.408,0.2545 +1674631500000,1931.408,1931.535,1930.568,1931.148,0.152 +1674631800000,1931.145,1931.165,1927.795,1928.315,0.2397 +1674632100000,1928.285,1929.455,1928.245,1929.215,0.0727 +1674632400000,1929.215,1929.395,1928.345,1928.545,0.0662 +1674632700000,1928.525,1928.765,1927.385,1927.385,0.0707 +1674633000000,1927.425,1928.465,1927.295,1928.305,0.0701 +1674633300000,1928.315,1929.145,1928.135,1928.665,0.1008 +1674633600000,1928.665,1930.115,1927.895,1929.685,0.1411 +1674633900000,1929.675,1930.558,1929.505,1930.038,0.1048 +1674634200000,1930.035,1931.005,1929.815,1930.955,0.0784 +1674634500000,1930.985,1930.985,1929.647,1929.795,0.1603 +1674634800000,1929.825,1931.305,1929.638,1930.795,0.0983 +1674635100000,1930.788,1931.805,1930.668,1931.385,0.2026 +1674635400000,1931.405,1932.355,1931.175,1931.755,0.1241 +1674635700000,1931.775,1931.875,1930.685,1930.958,0.1341 +1674636000000,1930.975,1931.398,1930.755,1931.115,0.075 +1674636300000,1931.105,1931.325,1929.385,1929.435,0.1016 +1674636600000,1929.455,1930.315,1928.785,1929.575,0.0797 +1674636900000,1929.545,1929.717,1928.335,1929.145,0.1102 +1674637200000,1929.145,1929.445,1928.465,1928.785,0.0766 +1674637500000,1928.905,1928.925,1928.045,1928.095,0.0573 +1674637800000,1928.065,1929.385,1928.065,1928.805,0.0821 +1674638100000,1928.805,1929.705,1928.525,1929.435,0.0556 +1674638400000,1929.415,1930.395,1929.225,1929.525,0.0701 +1674638700000,1929.505,1930.055,1929.177,1929.555,0.0645 +1674639000000,1929.548,1931.295,1929.525,1930.835,0.1337 +1674639300000,1930.815,1930.875,1930.085,1930.445,0.0627 +1674639600000,1930.445,1930.635,1929.928,1930.075,0.0517 +1674639900000,1930.105,1930.385,1929.075,1929.145,0.046 +1674640200000,1929.115,1929.245,1928.165,1928.365,0.0561 +1674640500000,1928.375,1928.475,1927.638,1927.865,0.0649 +1674640800000,1927.885,1928.395,1927.415,1927.665,0.0795 +1674641100000,1927.705,1928.045,1925.808,1926.285,0.1197 +1674641400000,1926.285,1926.845,1923.635,1923.745,0.0952 +1674641700000,1923.745,1924.145,1922.605,1924.145,0.1142 +1674642000000,1924.185,1924.865,1923.618,1924.395,0.1649 +1674642300000,1924.395,1925.865,1924.345,1925.775,0.0781 +1674642600000,1925.795,1926.525,1924.918,1925.647,0.3356 +1674642900000,1925.647,1926.207,1925.068,1925.665,0.3565 +1674643200000,1925.665,1925.895,1925.085,1925.565,0.0514 +1674643500000,1925.555,1926.245,1925.095,1926.125,0.0603 +1674643800000,1926.115,1926.475,1925.935,1926.245,0.0573 +1674644100000,1926.245,1926.335,1925.285,1925.495,0.0578 +1674644400000,1925.505,1925.675,1923.995,1924.215,0.067 +1674644700000,1924.235,1924.875,1923.865,1924.735,0.1009 +1674645000000,1924.725,1925.765,1924.295,1925.555,0.0997 +1674645300000,1925.525,1926.945,1925.475,1926.735,0.0978 +1674645600000,1926.755,1926.805,1925.415,1925.655,0.0627 +1674645900000,1925.625,1925.625,1924.665,1924.745,0.0559 +1674646200000,1924.765,1924.915,1923.735,1923.815,0.0649 +1674646500000,1923.815,1924.255,1923.555,1923.815,0.0567 +1674646800000,1923.845,1924.105,1923.255,1923.355,0.0597 +1674647100000,1923.345,1924.625,1923.005,1924.555,0.0881 +1674647400000,1924.535,1926.475,1924.525,1925.765,0.099 +1674647700000,1925.705,1925.895,1924.755,1925.865,0.0806 +1674648000000,1925.845,1925.845,1923.765,1923.825,0.0811 +1674648300000,1923.805,1924.285,1922.615,1924.275,0.0808 +1674648600000,1924.295,1924.295,1923.705,1923.905,0.0571 +1674648900000,1923.885,1924.755,1923.455,1924.395,0.0642 +1674649200000,1924.395,1924.395,1923.215,1923.525,0.071 +1674649500000,1923.505,1925.375,1923.505,1924.585,0.0811 +1674649800000,1924.595,1925.135,1924.355,1924.635,0.0714 +1674650100000,1924.615,1926.325,1924.295,1926.265,0.102 +1674650400000,1926.265,1926.265,1925.535,1926.185,0.0716 +1674650700000,1926.175,1927.065,1925.705,1927.065,0.0824 +1674651000000,1927.055,1927.055,1926.095,1926.765,0.0557 +1674651300000,1926.745,1927.125,1926.265,1926.395,0.0621 +1674651600000,1926.365,1926.855,1925.505,1925.505,0.0892 +1674651900000,1925.498,1925.845,1924.775,1925.055,0.075 +1674652200000,1925.025,1926.145,1924.875,1924.875,0.06 +1674652500000,1924.915,1925.845,1924.075,1925.425,0.0939 +1674652800000,1925.395,1927.515,1925.245,1925.595,0.1529 +1674653100000,1925.535,1926.855,1925.295,1926.545,0.1152 +1674653400000,1926.515,1926.675,1924.775,1925.325,0.095 +1674653700000,1925.305,1926.215,1923.985,1925.438,0.1806 +1674654000000,1925.498,1925.598,1923.925,1924.415,0.2277 +1674654300000,1924.405,1924.895,1923.425,1923.695,0.1182 +1674654600000,1923.715,1923.745,1922.005,1922.575,0.1007 +1674654900000,1922.585,1923.495,1919.697,1922.155,0.3669 +1674655200000,1922.155,1924.575,1921.655,1924.415,0.1624 +1674655500000,1924.405,1925.545,1922.875,1925.225,0.1799 +1674655800000,1925.245,1926.425,1925.215,1926.415,0.1628 +1674656100000,1926.435,1926.845,1925.715,1926.105,0.1228 +1674656400000,1926.115,1927.595,1925.978,1927.385,0.2184 +1674656700000,1927.395,1928.935,1926.995,1927.755,0.1519 +1674657000000,1927.735,1930.095,1927.337,1928.415,0.2686 +1674657300000,1928.405,1930.585,1928.125,1930.255,0.2135 +1674657600000,1930.275,1931.348,1930.025,1930.798,0.2797 +1674657900000,1930.798,1932.785,1930.405,1932.185,0.3745 +1674658200000,1932.195,1932.705,1930.585,1930.725,0.2959 +1674658500000,1930.735,1931.165,1929.975,1930.675,0.2028 +1674658800000,1930.665,1932.548,1929.548,1932.548,0.4969 +1674659100000,1932.548,1938.648,1932.348,1934.925,0.9132 +1674659400000,1934.948,1935.648,1932.785,1932.955,0.5946 +1674659700000,1932.955,1934.015,1931.665,1933.585,0.2428 +1674660000000,1933.555,1933.648,1930.408,1930.435,0.2221 +1674660300000,1930.425,1932.255,1928.827,1931.055,0.2392 +1674660600000,1931.048,1931.875,1929.955,1930.315,0.1844 +1674660900000,1930.318,1930.525,1928.995,1929.245,0.1589 +1674661200000,1929.215,1931.525,1928.855,1931.375,0.1503 +1674661500000,1931.385,1933.498,1930.935,1932.225,0.1528 +1674661800000,1932.215,1932.608,1930.915,1932.365,0.1529 +1674662100000,1932.375,1933.085,1932.165,1932.875,0.1275 +1674662400000,1932.885,1933.315,1929.895,1930.965,0.3229 +1674662700000,1930.945,1931.135,1929.185,1929.335,0.165 +1674663000000,1929.345,1929.898,1928.755,1929.415,0.229 +1674663300000,1929.435,1932.255,1928.985,1932.165,0.1698 +1674663600000,1932.195,1934.315,1931.945,1934.035,0.1329 +1674663900000,1934.055,1934.445,1933.295,1933.775,0.1155 +1674664200000,1933.805,1934.458,1933.698,1934.165,0.1147 +1674664500000,1934.178,1934.348,1933.198,1933.405,0.1413 +1674664800000,1933.408,1935.115,1933.408,1934.498,0.0979 +1674665100000,1934.505,1934.805,1934.275,1934.495,0.0901 +1674665400000,1934.495,1937.005,1934.285,1936.065,0.148 +1674665700000,1936.055,1937.675,1935.975,1936.638,0.132 +1674666000000,1936.638,1937.665,1936.215,1936.285,0.1478 +1674666300000,1936.305,1937.015,1936.085,1936.745,0.0884 +1674666600000,1936.725,1937.148,1936.267,1936.447,0.15 +1674666900000,1936.437,1937.458,1936.437,1937.305,0.2733 +1674667200000,1937.358,1937.808,1937.277,1937.627,0.1607 +1674667500000,1937.625,1938.275,1937.545,1937.985,0.091 +1674667800000,1937.995,1939.705,1937.987,1939.395,0.1245 +1674668100000,1939.415,1940.145,1938.865,1938.865,0.0917 +1674668400000,1938.885,1939.785,1938.765,1939.675,0.0692 +1674668700000,1939.675,1940.048,1939.265,1939.735,0.0787 +1674669000000,1939.755,1940.365,1939.418,1940.225,0.1542 +1674669300000,1940.235,1940.345,1937.117,1937.198,0.123 +1674669600000,1937.198,1940.005,1937.198,1939.085,0.1706 +1674669900000,1939.105,1939.877,1938.875,1939.455,0.0756 +1674670200000,1939.455,1940.095,1939.105,1939.725,0.0549 +1674670500000,1939.695,1940.775,1939.695,1940.245,0.0585 +1674670800000,1940.265,1941.305,1940.245,1941.105,0.0704 +1674671100000,1941.115,1942.008,1941.077,1941.225,0.2073 +1674671400000,1941.215,1941.915,1940.095,1940.875,0.1767 +1674671700000,1940.865,1941.355,1940.417,1940.427,0.0778 +1674672000000,1940.438,1941.278,1940.338,1940.748,0.1658 +1674672300000,1940.748,1941.548,1940.648,1941.048,0.0876 +1674672600000,1941.048,1941.948,1941.048,1941.108,0.1475 +1674672900000,1941.117,1941.308,1939.698,1939.915,0.1132 +1674673200000,1939.895,1941.225,1939.525,1941.135,0.0847 +1674673500000,1941.145,1941.755,1940.775,1940.975,0.0388 +1674673800000,1940.995,1941.585,1940.775,1941.245,0.0453 +1674674100000,1941.265,1941.645,1941.075,1941.085,0.1017 +1674674400000,1941.065,1941.335,1940.507,1940.648,0.1336 +1674674700000,1940.625,1940.948,1939.948,1940.148,0.1843 +1674675000000,1940.147,1941.065,1940.107,1940.955,0.1103 +1674675300000,1941.048,1941.155,1940.815,1941.035,0.0409 +1674675600000,1941.055,1941.318,1940.825,1941.225,0.0955 +1674675900000,1941.245,1941.598,1941.017,1941.437,0.1415 +1674676200000,1941.498,1941.838,1941.347,1941.778,0.1962 +1674676500000,1941.727,1942.977,1941.727,1942.208,0.3932 +1674676800000,1942.137,1946.485,1942.115,1946.385,0.2325 +1674677100000,1946.325,1947.945,1945.685,1945.945,0.1103 +1674677400000,1945.935,1946.585,1944.505,1944.525,0.0598 +1674677700000,1944.545,1944.685,1943.448,1944.265,0.0495 +1674678000000,1944.275,1944.465,1943.705,1943.795,0.0376 +1674678300000,1943.785,1943.985,1943.265,1943.845,0.0495 +1674678600000,1943.875,1945.115,1943.875,1944.805,0.0473 +1674678900000,1944.785,1946.025,1944.545,1945.595,0.0507 +1674679200000,1945.585,1946.025,1945.375,1945.835,0.0419 +1674679500000,1945.835,1945.975,1944.955,1945.295,0.0466 +1674679800000,1945.275,1945.645,1944.975,1945.635,0.0509 +1674680100000,1945.615,1946.748,1945.615,1946.675,0.0566 +1674680400000,1946.655,1946.655,1945.395,1945.865,0.0371 +1674680700000,1945.875,1945.965,1945.405,1945.635,0.0494 +1674681000000,1945.655,1945.705,1945.135,1945.325,0.0265 +1674681300000,1945.298,1945.935,1945.125,1945.715,0.0235 +1674681600000,1945.715,1946.285,1945.645,1946.245,0.0146 +1674681900000,1946.225,1946.355,1945.775,1946.195,0.0193 +1674682200000,1946.148,1946.148,1945.565,1945.798,0.0351 +1674682500000,1945.798,1946.765,1945.598,1945.897,0.0328 +1674682800000,1945.875,1946.015,1945.555,1945.598,0.0217 +1674683100000,1945.648,1945.825,1945.405,1945.825,0.0167 +1674683400000,1945.915,1946.545,1945.798,1946.098,0.0328 +1674683700000,1946.198,1946.535,1945.373,1945.695,0.0537 +1674687600000,1946.697,1946.697,1945.648,1946.297,0.138 +1674687900000,1946.287,1947.148,1946.287,1946.647,0.074 +1674688200000,1946.617,1947.875,1946.525,1947.615,0.0454 +1674688500000,1947.635,1947.965,1947.465,1947.855,0.0874 +1674688800000,1947.865,1948.635,1947.315,1947.658,0.0566 +1674689100000,1947.668,1947.668,1946.995,1947.335,0.0553 +1674689400000,1947.348,1947.835,1947.348,1947.835,0.0201 +1674689700000,1947.845,1948.095,1947.665,1947.665,0.0178 +1674690000000,1947.695,1948.235,1947.665,1948.145,0.0153 +1674690300000,1948.175,1948.335,1947.835,1948.225,0.0194 +1674690600000,1948.245,1948.665,1948.235,1948.545,0.0101 +1674690900000,1948.555,1948.725,1948.115,1948.175,0.0217 +1674691200000,1948.195,1949.085,1948.177,1948.405,0.0542 +1674691500000,1948.415,1948.545,1947.875,1948.035,0.0181 +1674691800000,1948.015,1948.535,1948.005,1948.275,0.0128 +1674692100000,1948.295,1948.425,1947.775,1947.865,0.0196 +1674692400000,1947.875,1948.048,1947.325,1947.415,0.0336 +1674692700000,1947.448,1947.548,1946.575,1946.705,0.026 +1674693000000,1946.705,1947.155,1946.635,1947.035,0.0163 +1674693300000,1947.045,1947.145,1946.775,1946.835,0.0288 +1674693600000,1946.835,1947.195,1946.775,1947.105,0.0175 +1674693900000,1947.095,1947.445,1947.065,1947.385,0.0109 +1674694200000,1947.415,1947.535,1946.488,1946.625,0.0578 +1674694500000,1946.605,1946.625,1945.095,1945.175,0.0477 +1674694800000,1945.175,1945.405,1943.465,1943.815,0.0627 +1674695100000,1943.855,1944.685,1943.625,1943.625,0.037 +1674695400000,1943.645,1943.775,1942.415,1942.745,0.0662 +1674695700000,1942.755,1943.225,1942.575,1942.848,0.059 +1674696000000,1942.855,1943.355,1942.455,1942.935,0.0732 +1674696300000,1942.915,1943.195,1942.415,1943.055,0.0546 +1674696600000,1943.065,1943.665,1942.745,1943.465,0.0602 +1674696900000,1943.445,1944.305,1943.385,1944.175,0.0681 +1674697200000,1944.205,1945.255,1944.205,1945.165,0.0636 +1674697500000,1945.155,1945.525,1944.775,1944.805,0.032 +1674697800000,1944.825,1945.495,1944.825,1945.495,0.0173 +1674698100000,1945.505,1945.545,1945.315,1945.485,0.0153 +1674698400000,1945.475,1945.735,1944.995,1945.735,0.0472 +1674698700000,1945.705,1946.585,1945.705,1945.965,0.0334 +1674699000000,1945.985,1946.445,1945.017,1945.615,0.0579 +1674699300000,1945.595,1945.895,1944.815,1944.815,0.026 +1674699600000,1944.815,1945.445,1944.675,1945.015,0.0301 +1674699900000,1945.025,1945.575,1944.835,1944.905,0.0263 +1674700200000,1944.915,1945.905,1944.885,1944.908,0.0576 +1674700500000,1944.908,1945.655,1944.908,1945.285,0.0713 +1674700800000,1945.295,1945.575,1944.515,1944.515,0.0417 +1674701100000,1944.485,1944.715,1943.545,1943.745,0.0636 +1674701400000,1943.785,1944.635,1943.735,1944.135,0.0274 +1674701700000,1944.155,1945.145,1944.135,1945.145,0.0284 +1674702000000,1945.135,1945.735,1945.035,1945.525,0.0318 +1674702300000,1945.535,1945.815,1944.815,1945.395,0.0273 +1674702600000,1945.415,1946.075,1945.405,1945.975,0.0247 +1674702900000,1945.955,1945.955,1945.515,1945.785,0.033 +1674703200000,1945.785,1946.395,1945.385,1946.325,0.0334 +1674703500000,1946.325,1946.415,1946.085,1946.405,0.022 +1674703800000,1946.405,1947.045,1946.075,1946.845,0.0195 +1674704100000,1946.865,1947.675,1946.695,1947.345,0.0414 +1674704400000,1947.295,1947.385,1947.055,1947.125,0.0252 +1674704700000,1947.125,1947.345,1946.885,1947.245,0.0238 +1674705000000,1947.248,1947.465,1946.748,1947.435,0.0351 +1674705300000,1947.425,1947.995,1947.325,1947.515,0.0298 +1674705600000,1947.548,1948.608,1946.995,1947.295,0.0674 +1674705900000,1947.295,1947.515,1946.965,1947.265,0.0274 +1674706200000,1947.245,1947.508,1946.765,1946.895,0.0249 +1674706500000,1946.875,1947.085,1946.308,1946.355,0.0489 +1674706800000,1946.335,1947.075,1946.308,1946.955,0.0914 +1674707100000,1946.998,1947.115,1946.375,1946.565,0.0241 +1674707400000,1946.545,1946.735,1946.305,1946.335,0.0284 +1674707700000,1946.335,1947.675,1946.075,1947.675,0.0264 +1674708000000,1947.655,1947.935,1947.395,1947.855,0.0178 +1674708300000,1947.865,1948.045,1946.125,1946.348,0.0709 +1674708600000,1946.348,1946.805,1946.035,1946.705,0.0381 +1674708900000,1946.705,1946.855,1946.355,1946.585,0.0169 +1674709200000,1946.575,1947.185,1946.165,1947.105,0.0392 +1674709500000,1947.095,1947.255,1946.805,1946.825,0.0255 +1674709800000,1946.845,1947.035,1945.935,1946.045,0.0229 +1674710100000,1946.065,1946.135,1945.845,1946.075,0.0146 +1674710400000,1946.065,1946.195,1945.705,1945.765,0.0204 +1674710700000,1945.785,1945.875,1945.195,1945.825,0.0185 +1674711000000,1945.855,1946.085,1945.415,1945.415,0.0217 +1674711300000,1945.415,1945.415,1945.055,1945.155,0.0214 +1674711600000,1945.148,1945.658,1945.135,1945.648,0.0613 +1674711900000,1945.615,1945.678,1945.155,1945.458,0.0691 +1674712200000,1945.465,1948.055,1945.455,1947.795,0.0472 +1674712500000,1947.805,1948.095,1947.195,1947.398,0.1292 +1674712800000,1947.398,1947.398,1946.655,1947.035,0.172 +1674713100000,1947.065,1948.445,1947.035,1947.845,0.0607 +1674713400000,1947.828,1948.565,1947.295,1948.515,0.0356 +1674713700000,1948.525,1948.865,1948.057,1948.515,0.0585 +1674714000000,1948.495,1948.875,1947.675,1948.795,0.0489 +1674714300000,1948.815,1948.845,1947.215,1947.385,0.0347 +1674714600000,1947.405,1947.465,1946.015,1946.285,0.0924 +1674714900000,1946.305,1947.265,1945.908,1946.048,0.0752 +1674715200000,1946.035,1946.248,1945.175,1945.595,0.0967 +1674715500000,1945.615,1945.905,1944.685,1944.875,0.0692 +1674715800000,1944.885,1945.875,1944.858,1945.285,0.1141 +1674716100000,1945.285,1946.045,1944.975,1945.675,0.0496 +1674716400000,1945.655,1945.655,1943.675,1943.785,0.148 +1674716700000,1943.765,1943.765,1942.455,1943.265,0.1171 +1674717000000,1943.275,1943.765,1940.545,1940.695,0.1209 +1674717300000,1940.705,1941.965,1939.975,1940.845,0.1124 +1674717600000,1940.815,1941.967,1937.847,1940.315,0.198 +1674717900000,1940.325,1941.945,1940.055,1940.895,0.0862 +1674718200000,1940.875,1942.245,1940.695,1941.925,0.0969 +1674718500000,1941.915,1942.255,1941.125,1941.635,0.0835 +1674718800000,1941.615,1941.975,1940.825,1941.855,0.0784 +1674719100000,1941.835,1942.035,1940.905,1941.828,0.0911 +1674719400000,1941.858,1942.158,1941.065,1941.258,0.1927 +1674719700000,1941.258,1943.065,1941.105,1942.835,0.133 +1674720000000,1942.835,1943.015,1940.165,1940.165,0.3067 +1674720300000,1940.137,1940.785,1939.785,1940.465,0.1311 +1674720600000,1940.445,1941.155,1940.225,1940.595,0.0727 +1674720900000,1940.625,1942.015,1940.485,1941.895,0.082 +1674721200000,1941.865,1943.795,1941.535,1943.095,0.1254 +1674721500000,1943.115,1943.775,1942.895,1943.495,0.0696 +1674721800000,1943.485,1944.235,1943.315,1943.995,0.0657 +1674722100000,1943.965,1944.655,1943.725,1944.605,0.0377 +1674722400000,1944.595,1944.995,1944.145,1944.725,0.0733 +1674722700000,1944.745,1944.915,1943.795,1944.065,0.0567 +1674723000000,1944.085,1944.235,1942.165,1942.205,0.1051 +1674723300000,1942.205,1942.455,1941.767,1941.828,0.068 +1674723600000,1941.807,1943.265,1941.338,1942.855,0.1161 +1674723900000,1942.875,1942.925,1941.295,1942.305,0.0624 +1674724200000,1942.275,1942.315,1941.415,1941.445,0.0887 +1674724500000,1941.465,1941.525,1935.955,1938.175,0.1739 +1674724800000,1938.175,1938.455,1935.455,1935.937,0.0927 +1674725100000,1935.898,1937.775,1935.898,1936.015,0.0979 +1674725400000,1936.025,1937.545,1935.765,1936.495,0.1127 +1674725700000,1936.485,1937.335,1935.865,1936.108,0.086 +1674726000000,1936.055,1936.108,1935.415,1935.585,0.1442 +1674726300000,1935.575,1935.765,1933.785,1933.895,0.1125 +1674726600000,1933.925,1936.985,1933.865,1936.635,0.154 +1674726900000,1936.615,1936.735,1936.055,1936.725,0.0828 +1674727200000,1936.745,1937.305,1935.555,1936.505,0.0703 +1674727500000,1936.505,1937.275,1936.245,1937.265,0.0584 +1674727800000,1937.265,1937.545,1936.915,1937.175,0.0462 +1674728100000,1937.155,1937.175,1936.455,1936.725,0.0517 +1674728400000,1936.725,1937.495,1936.605,1937.035,0.0532 +1674728700000,1937.025,1937.305,1936.455,1936.565,0.0502 +1674729000000,1936.575,1936.905,1935.975,1936.605,0.1573 +1674729300000,1936.585,1937.377,1936.585,1936.845,0.2033 +1674729600000,1936.875,1937.265,1936.235,1937.215,0.0443 +1674729900000,1937.185,1937.285,1936.685,1936.715,0.041 +1674730200000,1936.705,1937.285,1936.705,1937.185,0.0441 +1674730500000,1937.165,1937.248,1935.748,1936.648,0.0447 +1674730800000,1936.648,1936.648,1935.275,1935.275,0.0641 +1674731100000,1935.295,1935.625,1934.735,1935.405,0.0616 +1674731400000,1935.435,1935.725,1934.825,1934.825,0.0299 +1674731700000,1934.835,1936.085,1934.745,1936.085,0.047 +1674732000000,1936.085,1936.105,1935.168,1935.375,0.0438 +1674732300000,1935.335,1935.345,1934.275,1934.545,0.0381 +1674732600000,1934.555,1934.575,1933.075,1933.535,0.0744 +1674732900000,1933.515,1933.745,1933.045,1933.415,0.0722 +1674733200000,1933.435,1935.935,1933.385,1935.825,0.075 +1674733500000,1935.805,1936.345,1935.398,1935.855,0.0558 +1674733800000,1935.845,1936.185,1935.755,1936.025,0.0476 +1674734100000,1936.045,1937.555,1935.895,1936.885,0.0974 +1674734400000,1936.875,1937.265,1935.755,1935.805,0.1115 +1674734700000,1935.785,1936.555,1935.665,1936.275,0.0483 +1674735000000,1936.305,1936.465,1935.535,1935.625,0.0416 +1674735300000,1935.635,1935.635,1934.465,1934.895,0.0767 +1674735600000,1934.895,1936.105,1934.825,1935.015,0.0743 +1674735900000,1935.015,1936.585,1934.865,1936.475,0.0773 +1674736200000,1936.455,1936.865,1935.275,1935.965,0.0847 +1674736500000,1935.985,1935.985,1934.755,1934.825,0.0436 +1674736800000,1934.845,1935.905,1934.845,1935.725,0.0441 +1674737100000,1935.725,1936.648,1935.565,1936.265,0.0685 +1674737400000,1936.255,1937.145,1936.065,1936.655,0.0648 +1674737700000,1936.655,1937.445,1936.635,1936.715,0.0782 +1674738000000,1936.685,1937.285,1935.935,1936.095,0.0928 +1674738300000,1936.065,1936.115,1935.495,1936.025,0.0748 +1674738600000,1936.015,1936.615,1935.595,1936.465,0.0678 +1674738900000,1936.485,1936.735,1935.855,1936.495,0.1105 +1674739200000,1936.515,1937.035,1935.565,1935.935,0.1259 +1674739500000,1935.925,1937.705,1935.415,1937.585,0.1634 +1674739800000,1937.645,1937.957,1931.005,1934.248,1.4374 +1674740100000,1934.187,1937.035,1932.025,1935.348,0.4485 +1674740400000,1935.348,1935.875,1933.075,1933.295,0.313 +1674740700000,1933.285,1935.655,1931.495,1934.775,0.3756 +1674741000000,1934.755,1939.448,1934.078,1937.748,0.5229 +1674741300000,1937.778,1938.905,1936.595,1937.505,0.195 +1674741600000,1937.575,1940.138,1937.575,1938.975,0.2958 +1674741900000,1938.985,1940.905,1938.985,1939.805,0.2585 +1674742200000,1939.785,1940.205,1938.368,1939.805,0.3017 +1674742500000,1939.825,1942.315,1939.795,1941.025,0.2857 +1674742800000,1941.045,1941.235,1938.355,1938.375,0.1586 +1674743100000,1938.365,1938.505,1936,1936.565,0.1713 +1674743400000,1936.565,1938.015,1934.777,1935.048,0.5174 +1674743700000,1935.048,1936.855,1934.648,1936.315,0.3112 +1674744000000,1936.295,1937.515,1934.485,1934.785,0.2551 +1674744300000,1934.678,1935.245,1929.337,1931.785,0.4417 +1674744600000,1931.795,1932.785,1930.845,1931.775,0.2639 +1674744900000,1931.798,1932.658,1930.485,1932.658,0.2852 +1674745200000,1932.658,1934.855,1931.795,1934.105,0.5429 +1674745500000,1934.115,1934.595,1932.415,1933.765,0.2215 +1674745800000,1933.755,1934.085,1932.835,1933.895,0.3038 +1674746100000,1933.925,1934.065,1932.745,1933.905,0.1657 +1674746400000,1933.925,1934.065,1932.345,1932.875,0.1611 +1674746700000,1932.865,1933.735,1932.375,1933.288,0.2567 +1674747000000,1933.275,1933.448,1931.178,1932.078,0.4347 +1674747300000,1932.035,1932.035,1925.287,1925.735,0.4418 +1674747600000,1925.715,1928.775,1925.035,1928.545,0.2349 +1674747900000,1928.535,1929.515,1926.905,1928.295,0.217 +1674748200000,1928.315,1928.335,1924.745,1925.265,0.2123 +1674748500000,1925.305,1925.525,1923.018,1924.667,0.3752 +1674748800000,1924.648,1926.105,1923.685,1925.525,0.2297 +1674749100000,1925.505,1927.705,1925.405,1926.865,0.161 +1674749400000,1926.885,1927.425,1925.685,1927.285,0.1578 +1674749700000,1927.325,1928.335,1925.405,1925.588,0.2293 +1674750000000,1925.588,1925.865,1918.627,1918.905,0.3008 +1674750300000,1918.935,1926.518,1918.675,1925.525,0.3128 +1674750600000,1925.568,1926.625,1924.698,1925.238,0.4361 +1674750900000,1925.238,1926.458,1924.618,1924.655,0.4967 +1674751200000,1924.665,1925.535,1923.065,1924.968,0.3743 +1674751500000,1924.968,1925.955,1924.308,1925.565,0.3234 +1674751800000,1925.555,1926.195,1924.795,1925.575,0.1019 +1674752100000,1925.595,1926.225,1924.928,1925.835,0.1825 +1674752400000,1925.808,1926.755,1925.168,1926.698,0.3602 +1674752700000,1926.698,1929.905,1926.505,1929.695,0.1154 +1674753000000,1929.705,1930.068,1928.885,1929.245,0.095 +1674753300000,1929.275,1929.495,1928.355,1928.905,0.0892 +1674753600000,1928.935,1929.015,1926.415,1926.505,0.0743 +1674753900000,1926.515,1927.305,1926.315,1926.865,0.0968 +1674754200000,1926.875,1927.315,1926.395,1926.875,0.0559 +1674754500000,1926.865,1926.985,1926.207,1926.648,0.1058 +1674754800000,1926.698,1927.218,1926.235,1926.425,0.1714 +1674755100000,1926.435,1926.725,1925.695,1926.345,0.0661 +1674755400000,1926.325,1927.405,1926.215,1926.365,0.0493 +1674755700000,1926.375,1926.695,1925.955,1926.515,0.0572 +1674756000000,1926.495,1927.945,1926.325,1927.205,0.107 +1674756300000,1927.225,1927.585,1926.598,1927.345,0.0891 +1674756600000,1927.355,1928.235,1927.185,1927.615,0.0895 +1674756900000,1927.625,1928.765,1927.295,1928.395,0.0871 +1674757200000,1928.415,1928.685,1927.555,1928.145,0.0844 +1674757500000,1928.165,1929.898,1928.005,1929.758,0.1126 +1674757800000,1929.758,1931.165,1929.557,1930.355,0.2679 +1674758100000,1930.365,1931.235,1929.708,1931.145,0.1773 +1674758400000,1931.125,1932.715,1930.995,1932.468,0.1028 +1674758700000,1932.465,1933.005,1931.888,1932.028,0.1895 +1674759000000,1932.028,1932.475,1930.445,1930.445,0.279 +1674759300000,1930.407,1930.708,1929.525,1929.645,0.144 +1674759600000,1929.655,1930.265,1929.595,1929.955,0.0546 +1674759900000,1929.955,1929.955,1928.678,1928.765,0.0477 +1674760200000,1928.765,1929.425,1928.448,1929.375,0.0419 +1674760500000,1929.365,1930.575,1929.275,1930.525,0.0422 +1674760800000,1930.545,1931.355,1930.425,1930.875,0.0534 +1674761100000,1930.885,1930.885,1929.947,1929.977,0.0699 +1674761400000,1930.028,1930.798,1930.028,1930.498,0.0462 +1674761700000,1930.498,1930.785,1930.075,1930.465,0.0451 +1674762000000,1930.498,1930.768,1929.928,1930.598,0.1547 +1674762300000,1930.598,1930.855,1930.305,1930.595,0.1036 +1674762600000,1930.575,1930.778,1930.097,1930.635,0.1208 +1674762900000,1930.635,1931.185,1930.178,1931.105,0.0492 +1674763200000,1931.125,1931.135,1930.715,1930.885,0.0334 +1674763500000,1930.905,1930.915,1930.205,1930.335,0.0408 +1674763800000,1930.295,1930.988,1930.135,1930.938,0.0661 +1674764100000,1930.938,1931.078,1930.788,1930.938,0.0669 +1674764400000,1930.938,1930.995,1929.895,1930.068,0.052 +1674764700000,1930.068,1930.685,1929.978,1930.305,0.0614 +1674765000000,1930.285,1930.285,1929.058,1929.095,0.1043 +1674765300000,1929.138,1929.695,1929.088,1929.225,0.0326 +1674765600000,1929.245,1929.435,1929.055,1929.285,0.0253 +1674765900000,1929.295,1929.585,1929.015,1929.515,0.0327 +1674766200000,1929.515,1929.805,1929.265,1929.335,0.0424 +1674766500000,1929.355,1929.565,1929.195,1929.535,0.0445 +1674766800000,1929.535,1929.795,1928.935,1929.085,0.0373 +1674767100000,1929.085,1929.375,1928.735,1928.885,0.0221 +1674767400000,1928.905,1929.315,1928.905,1928.995,0.0162 +1674767700000,1929.035,1929.405,1928.955,1929.285,0.0177 +1674768000000,1929.265,1929.625,1929.215,1929.475,0.0124 +1674768300000,1929.475,1929.475,1929.095,1929.095,0.012 +1674768600000,1929.005,1929.265,1928.535,1928.545,0.0178 +1674768900000,1928.555,1928.948,1928.347,1928.575,0.0427 +1674769200000,1928.577,1929.017,1928.577,1928.975,0.0322 +1674769500000,1928.975,1929.337,1928.875,1929.155,0.0629 +1674769800000,1929.137,1929.577,1928.957,1928.957,0.106 +1674770100000,1928.875,1929.167,1928.575,1928.585,0.1126 +1674774000000,1928.397,1929.298,1927.437,1929.037,0.0672 +1674774300000,1928.998,1929.898,1928.998,1929.498,0.0233 +1674774600000,1929.498,1929.635,1928.997,1929.598,0.025 +1674774900000,1929.535,1929.598,1929.005,1929.598,0.0196 +1674775200000,1929.585,1929.885,1929.225,1929.595,0.0256 +1674775500000,1929.605,1929.898,1929.555,1929.798,0.0247 +1674775800000,1929.798,1930.285,1929.645,1930.065,0.05 +1674776100000,1930.065,1930.455,1929.875,1930.135,0.0198 +1674776400000,1930.125,1930.515,1930.055,1930.455,0.0143 +1674776700000,1930.465,1931.015,1930.465,1930.825,0.0088 +1674777000000,1930.815,1930.835,1930.225,1930.225,0.013 +1674777300000,1930.215,1930.655,1929.925,1930.655,0.0133 +1674777600000,1930.645,1931.355,1930.515,1931.315,0.0305 +1674777900000,1931.295,1931.515,1930.835,1931.095,0.0232 +1674778200000,1931.135,1931.695,1931.135,1931.165,0.0259 +1674778500000,1931.175,1932.175,1931.175,1931.985,0.0248 +1674778800000,1931.985,1932.485,1931.875,1932.298,0.0221 +1674779100000,1932.298,1932.498,1932.198,1932.298,0.02 +1674779400000,1932.348,1932.498,1931.905,1932.398,0.0898 +1674779700000,1932.398,1932.598,1932.035,1932.265,0.044 +1674780000000,1932.275,1932.305,1932.028,1932.098,0.0421 +1674780300000,1932.098,1932.505,1932.098,1932.505,0.0597 +1674780600000,1932.598,1934.725,1932.505,1934.145,0.0805 +1674780900000,1934.145,1934.155,1932.925,1933.785,0.0664 +1674781200000,1933.765,1933.785,1932.245,1932.585,0.0673 +1674781500000,1932.595,1933.835,1932.565,1933.185,0.0478 +1674781800000,1933.185,1933.265,1932.598,1932.638,0.0419 +1674782100000,1932.638,1933.098,1932.027,1932.528,0.2285 +1674782400000,1932.517,1932.677,1930.525,1930.525,0.1844 +1674782700000,1930.505,1931.275,1930.195,1931.075,0.0474 +1674783000000,1931.055,1931.805,1930.695,1931.535,0.0512 +1674783300000,1931.535,1932.115,1931.165,1931.985,0.0508 +1674783600000,1931.995,1932.055,1930.345,1930.508,0.0749 +1674783900000,1930.468,1930.858,1929.975,1930.055,0.108 +1674784200000,1930.035,1930.795,1929.895,1930.428,0.0652 +1674784500000,1930.468,1930.508,1929.478,1929.975,0.1125 +1674784800000,1929.968,1930.118,1929.545,1929.867,0.087 +1674785100000,1929.838,1930.648,1929.778,1930.545,0.0931 +1674785400000,1930.565,1931.048,1930.015,1930.035,0.0527 +1674785700000,1930.038,1930.125,1928.928,1929.145,0.0879 +1674786000000,1929.135,1929.205,1928.005,1928.068,0.0608 +1674786300000,1928.075,1928.505,1927.515,1928.315,0.0518 +1674786600000,1928.325,1928.405,1927.475,1927.515,0.027 +1674786900000,1927.525,1928.085,1927.395,1928.085,0.0283 +1674787200000,1928.105,1928.225,1926.998,1927.068,0.0985 +1674787500000,1927.047,1927.188,1926.705,1926.795,0.0519 +1674787800000,1926.775,1926.775,1925.625,1925.635,0.0431 +1674788100000,1925.645,1926.275,1925.635,1925.665,0.0359 +1674788400000,1925.665,1926.775,1925.665,1926.735,0.0382 +1674788700000,1926.755,1927.525,1926.568,1926.938,0.1578 +1674789000000,1926.938,1927.628,1926.838,1927.578,0.1123 +1674789300000,1927.578,1927.578,1926.428,1926.708,0.1456 +1674789600000,1926.768,1927.078,1926.255,1926.275,0.1188 +1674789900000,1926.265,1926.265,1924.845,1924.955,0.0432 +1674790200000,1924.925,1925.385,1924.505,1924.505,0.0396 +1674790500000,1924.525,1925.075,1924.325,1924.555,0.049 +1674790800000,1924.545,1924.648,1923.865,1924.395,0.0351 +1674791100000,1924.405,1924.475,1923.815,1924.175,0.0436 +1674791400000,1924.155,1924.398,1923.958,1924.225,0.0645 +1674791700000,1924.225,1924.975,1924.075,1924.665,0.0494 +1674792000000,1924.635,1924.635,1923.525,1923.595,0.056 +1674792300000,1923.625,1924.195,1923.495,1924.035,0.032 +1674792600000,1924.055,1924.085,1923.405,1923.405,0.031 +1674792900000,1923.405,1923.505,1921.107,1921.128,0.0694 +1674793200000,1921.158,1921.205,1919.685,1920.215,0.1177 +1674793500000,1920.205,1921.145,1920.045,1920.925,0.0353 +1674793800000,1920.905,1922.625,1920.905,1921.695,0.0443 +1674794100000,1921.715,1922.145,1921.475,1921.945,0.0246 +1674794400000,1921.935,1921.935,1920.895,1921.275,0.0241 +1674794700000,1921.255,1921.595,1920.735,1921.265,0.0244 +1674795000000,1921.298,1921.835,1921.225,1921.685,0.0268 +1674795300000,1921.685,1921.695,1921.315,1921.535,0.0186 +1674795600000,1921.515,1922.065,1921.305,1922.035,0.0191 +1674795900000,1922.015,1923.965,1921.925,1923.485,0.0526 +1674796200000,1923.495,1923.605,1922.995,1923.265,0.0327 +1674796500000,1923.265,1924.175,1923.265,1924.045,0.0209 +1674796800000,1924.065,1924.075,1923.695,1923.905,0.0158 +1674797100000,1923.885,1924.015,1923.615,1923.915,0.0265 +1674797400000,1923.925,1925.525,1923.865,1925.305,0.0813 +1674797700000,1925.295,1925.485,1924.805,1924.945,0.0981 +1674798000000,1924.965,1925.125,1924.645,1925.055,0.0354 +1674798300000,1925.035,1925.165,1924.635,1924.905,0.0152 +1674798600000,1924.915,1925.365,1924.557,1925.048,0.045 +1674798900000,1924.977,1925.248,1924.305,1924.928,0.1117 +1674799200000,1924.927,1925.635,1924.595,1925.245,0.0493 +1674799500000,1925.255,1925.555,1924.595,1924.938,0.0499 +1674799800000,1924.938,1925.198,1923.745,1925.005,0.1216 +1674800100000,1925.025,1925.195,1923.578,1924.108,0.0865 +1674800400000,1924.108,1924.395,1923.667,1924.025,0.1361 +1674800700000,1924.015,1924.165,1923.465,1923.895,0.0133 +1674801000000,1923.925,1924.305,1923.298,1923.355,0.0206 +1674801300000,1923.385,1923.755,1922.898,1922.965,0.0706 +1674801600000,1922.985,1923.205,1922.055,1923.105,0.0648 +1674801900000,1923.075,1923.565,1922.755,1923.085,0.0486 +1674802200000,1923.105,1923.415,1922.705,1923.125,0.0357 +1674802500000,1923.108,1923.415,1922.708,1923.135,0.0418 +1674802800000,1923.085,1923.748,1922.055,1923.685,0.0807 +1674803100000,1923.675,1924.915,1923.175,1924.915,0.0651 +1674803400000,1924.935,1924.955,1924.278,1924.375,0.0515 +1674803700000,1924.375,1924.795,1923.675,1924.608,0.0806 +1674804000000,1924.608,1925.305,1924.095,1924.145,0.1002 +1674804300000,1924.175,1924.935,1923.485,1924.645,0.0481 +1674804600000,1924.655,1925.348,1924.025,1925.348,0.0929 +1674804900000,1925.348,1925.585,1924.928,1925.485,0.0718 +1674805200000,1925.505,1925.535,1924.238,1924.505,0.181 +1674805500000,1924.485,1924.945,1923.475,1924.905,0.0844 +1674805800000,1924.875,1924.985,1923.447,1923.748,0.2324 +1674806100000,1923.748,1924.495,1922.975,1922.995,0.165 +1674806400000,1923.025,1924.855,1922.928,1924.845,0.1665 +1674806700000,1924.825,1925.265,1924.065,1924.965,0.1021 +1674807000000,1924.968,1925.015,1923.935,1924.225,0.0667 +1674807300000,1924.205,1924.255,1922.815,1923.575,0.1062 +1674807600000,1923.585,1924.405,1923.295,1924.055,0.088 +1674807900000,1924.075,1924.415,1922.965,1923.605,0.1027 +1674808200000,1923.595,1924.925,1923.105,1924.735,0.0871 +1674808500000,1924.755,1925.295,1924.325,1924.585,0.1062 +1674808800000,1924.585,1925.665,1924.525,1925.455,0.0772 +1674809100000,1925.448,1925.725,1925.248,1925.448,0.202 +1674809400000,1925.448,1925.728,1924.825,1925.465,0.1197 +1674809700000,1925.435,1925.875,1925.265,1925.755,0.0581 +1674810000000,1925.755,1926.825,1925.325,1926.195,0.1638 +1674810300000,1926.175,1926.725,1925.735,1926.555,0.0462 +1674810600000,1926.575,1926.685,1925.908,1926.008,0.2333 +1674810900000,1925.988,1926.258,1925.568,1926.095,0.261 +1674811200000,1926.188,1927.125,1926.148,1927.048,0.1896 +1674811500000,1927.028,1927.918,1926.908,1927.915,0.1162 +1674811800000,1927.955,1928.105,1927.248,1927.248,0.0847 +1674812100000,1927.248,1927.418,1926.588,1926.638,0.2108 +1674812400000,1926.638,1926.815,1926.135,1926.185,0.0543 +1674812700000,1926.165,1926.215,1924.318,1924.945,0.0801 +1674813000000,1924.955,1926.235,1924.845,1925.535,0.0937 +1674813300000,1925.535,1925.835,1924.975,1925.625,0.0669 +1674813600000,1925.575,1926.785,1925.065,1926.715,0.0624 +1674813900000,1926.705,1927.775,1926.675,1927.395,0.126 +1674814200000,1927.395,1928.295,1927.115,1928.005,0.0439 +1674814500000,1928.025,1928.135,1927.458,1927.608,0.2536 +1674814800000,1927.597,1928.428,1927.038,1928.288,0.2701 +1674815100000,1928.328,1928.878,1927.908,1928.058,0.2106 +1674815400000,1928.088,1928.095,1927.028,1927.815,0.1345 +1674815700000,1927.835,1928.985,1927.507,1928.935,0.07 +1674816000000,1928.945,1929.145,1928.285,1929.015,0.0555 +1674816300000,1928.995,1929.085,1927.755,1927.855,0.045 +1674816600000,1927.885,1928.665,1927.885,1928.485,0.0429 +1674816900000,1928.488,1928.525,1927.958,1928.355,0.104 +1674817200000,1928.385,1929.675,1928.105,1929.605,0.0989 +1674817500000,1929.595,1929.655,1929.135,1929.365,0.0859 +1674817800000,1929.345,1929.478,1929.007,1929.418,0.1722 +1674818100000,1929.428,1930.548,1929.367,1930.505,0.1619 +1674818400000,1930.485,1930.525,1929.235,1930.355,0.1002 +1674818700000,1930.355,1931.088,1930.265,1930.768,0.1224 +1674819000000,1930.768,1930.768,1929.997,1930.428,0.193 +1674819300000,1930.378,1931.337,1930.188,1931.068,0.1928 +1674819600000,1931.068,1931.068,1929.735,1929.755,0.1546 +1674819900000,1929.765,1930.305,1929.765,1930.135,0.0552 +1674820200000,1930.155,1930.625,1929.695,1930.278,0.0966 +1674820500000,1930.318,1930.428,1928.945,1930.018,0.145 +1674820800000,1930.005,1931.075,1930.005,1930.895,0.0869 +1674821100000,1930.895,1931.965,1930.855,1931.215,0.061 +1674821400000,1931.185,1931.915,1930.845,1931.895,0.0567 +1674821700000,1931.905,1932.205,1931.545,1931.765,0.1401 +1674822000000,1931.748,1931.885,1931.125,1931.125,0.0726 +1674822300000,1931.135,1931.635,1930.595,1931.135,0.0919 +1674822600000,1931.145,1931.285,1929.805,1929.835,0.1189 +1674822900000,1929.835,1929.988,1927.665,1929.135,0.1649 +1674823200000,1929.155,1930.505,1929.155,1930.385,0.0675 +1674823500000,1930.405,1930.665,1929.615,1929.765,0.0615 +1674823800000,1929.755,1930.375,1929.495,1930.235,0.0585 +1674824100000,1930.235,1931.185,1930.145,1930.615,0.0766 +1674824400000,1930.615,1931.305,1930.075,1931.248,0.077 +1674824700000,1931.255,1931.478,1930.518,1930.878,0.1596 +1674825000000,1930.878,1931.458,1930.475,1931.168,0.1946 +1674825300000,1931.117,1931.608,1930.038,1931.008,0.1942 +1674825600000,1931.005,1933.685,1930.588,1932.645,0.2911 +1674825900000,1932.627,1933.047,1931.878,1932.407,0.5293 +1674826200000,1932.427,1934.918,1930.357,1934.025,0.7401 +1674826500000,1934.075,1934.305,1931.758,1933.565,0.1851 +1674826800000,1933.595,1934.435,1932.558,1932.755,0.1228 +1674827100000,1932.755,1933.255,1931.405,1931.565,0.1154 +1674827400000,1931.545,1932.775,1931.215,1931.475,0.1005 +1674827700000,1931.465,1931.985,1928.358,1928.735,0.3294 +1674828000000,1928.695,1931.125,1928.695,1930.775,0.1344 +1674828300000,1930.795,1931.065,1926.935,1927.205,0.154 +1674828600000,1927.195,1927.948,1925.655,1927.265,0.2123 +1674828900000,1927.235,1929.535,1926.495,1928.658,0.201 +1674829200000,1928.665,1929.508,1927.825,1928.345,0.2959 +1674829500000,1928.325,1928.368,1927.035,1927.555,0.2694 +1674829800000,1927.555,1927.628,1923.105,1923.165,0.4106 +1674830100000,1923.145,1924.225,1921.715,1924.125,0.216 +1674830400000,1924.145,1925.575,1922.055,1924.625,0.2345 +1674830700000,1924.455,1926.625,1924.405,1925.098,0.2005 +1674831000000,1925.098,1925.498,1923.875,1924.415,0.1949 +1674831300000,1924.415,1924.635,1922.765,1923.465,0.1472 +1674831600000,1923.535,1925.465,1922.298,1924.915,0.3799 +1674831900000,1924.945,1928.975,1924.765,1926.945,0.2389 +1674832200000,1926.965,1927.835,1925.915,1927.015,0.1586 +1674832500000,1927.035,1927.425,1924.485,1924.995,0.1452 +1674832800000,1924.985,1925.365,1923.365,1923.765,0.1348 +1674833100000,1923.895,1925.775,1923.895,1925.715,0.1348 +1674833400000,1925.685,1926.465,1924.835,1925.685,0.0956 +1674833700000,1925.675,1926.005,1924.698,1924.795,0.1774 +1674834000000,1924.795,1924.835,1923.135,1923.905,0.2391 +1674834300000,1923.915,1923.935,1916.525,1920.145,0.364 +1674834600000,1920.075,1921.645,1917.475,1921.425,0.2702 +1674834900000,1921.425,1924.458,1920.885,1923.975,0.4248 +1674835200000,1923.945,1926.478,1923.675,1926.207,0.6403 +1674835500000,1926.207,1926.398,1924.355,1925.325,0.4462 +1674835800000,1925.325,1927.925,1925.065,1927.835,0.2082 +1674836100000,1927.855,1930.887,1927.595,1930.758,0.5075 +1674836400000,1930.758,1931.498,1930.528,1930.858,0.3438 +1674836700000,1930.848,1931.648,1929.788,1930.245,0.2382 +1674837000000,1930.275,1931.358,1929.575,1931.095,0.3047 +1674837300000,1931.105,1931.415,1929.595,1929.665,0.1043 +1674837600000,1929.675,1932.105,1929.665,1931.255,0.1196 +1674837900000,1931.265,1931.755,1930.875,1931.365,0.0983 +1674838200000,1931.395,1931.565,1929.408,1930.107,0.1118 +1674838500000,1930.088,1930.507,1929.397,1929.485,0.316 +1674838800000,1929.467,1930.698,1929.157,1929.715,0.4459 +1674839100000,1929.725,1930.097,1928.997,1929.258,0.2398 +1674839400000,1929.247,1930.325,1928.565,1930.325,0.1517 +1674839700000,1930.335,1930.565,1928.245,1928.485,0.2153 +1674840000000,1928.495,1928.825,1926.965,1926.965,0.0979 +1674840300000,1926.955,1927.025,1925.475,1925.805,0.0796 +1674840600000,1925.795,1927.865,1925.665,1927.505,0.102 +1674840900000,1927.505,1929.245,1927.385,1928.925,0.0695 +1674841200000,1928.945,1930.055,1928.895,1929.025,0.0654 +1674841500000,1929.025,1929.675,1928.615,1929.205,0.0529 +1674841800000,1929.175,1929.548,1929.035,1929.145,0.043 +1674842100000,1929.148,1929.498,1928.465,1928.495,0.0414 +1674842400000,1928.465,1929.235,1928.465,1928.765,0.0613 +1674842700000,1928.745,1929.035,1928.085,1928.165,0.0605 +1674843000000,1928.145,1929.505,1928.085,1929.495,0.0715 +1674843300000,1929.505,1930.427,1929.167,1930.057,0.1996 +1674843600000,1930.108,1930.128,1929.158,1929.267,0.2667 +1674843900000,1929.257,1929.685,1928.905,1929.005,0.0944 +1674844200000,1928.985,1930.645,1928.985,1929.925,0.0656 +1674844500000,1929.895,1930.025,1929.395,1930.025,0.0521 +1674844800000,1929.985,1930.625,1929.065,1930.575,0.0696 +1674845100000,1930.555,1930.945,1929.915,1930.905,0.056 +1674845400000,1930.915,1930.955,1929.925,1929.935,0.0265 +1674845700000,1929.955,1930.548,1929.705,1930.148,0.0245 +1674846000000,1930.148,1931.305,1930.145,1931.305,0.0513 +1674846300000,1931.305,1931.435,1930.695,1930.978,0.0519 +1674846600000,1930.958,1931.248,1930.658,1931.248,0.1274 +1674846900000,1931.248,1931.598,1931.098,1931.498,0.1225 +1674847200000,1931.498,1931.548,1931.088,1931.298,0.1432 +1674847500000,1931.298,1931.898,1931.217,1931.418,0.1113 +1674847800000,1931.418,1931.748,1930.988,1931.038,0.1576 +1674848100000,1931.038,1931.398,1930.667,1931.398,0.1472 +1674848400000,1931.398,1931.408,1930.577,1930.608,0.1443 +1674848700000,1930.608,1930.908,1930.048,1930.805,0.1383 +1674849000000,1930.815,1930.838,1930.108,1930.148,0.1175 +1674849300000,1930.155,1930.448,1929.688,1929.825,0.1163 +1674849600000,1929.795,1930.235,1929.535,1930.235,0.0338 +1674849900000,1930.245,1930.485,1929.755,1929.785,0.0397 +1674850200000,1929.798,1930.245,1929.595,1929.665,0.0335 +1674850500000,1929.685,1930.068,1929.468,1929.598,0.0432 +1674850800000,1929.598,1929.678,1929.285,1929.545,0.0501 +1674851100000,1929.525,1929.575,1928.555,1928.778,0.0696 +1674851400000,1928.815,1929.315,1928.595,1929.035,0.0303 +1674851700000,1929.045,1929.445,1928.668,1928.758,0.0636 +1674852000000,1928.758,1929.008,1928.485,1928.568,0.1119 +1674852300000,1928.558,1928.648,1927.948,1928.358,0.1126 +1674852600000,1928.318,1928.418,1927.358,1927.408,0.139 +1674852900000,1927.408,1927.448,1925.948,1926.548,0.1919 +1674853200000,1926.548,1928.448,1926.475,1928.248,0.0666 +1674853500000,1928.248,1928.348,1927.698,1927.718,0.0523 +1674853800000,1927.708,1928.068,1926.975,1927.315,0.056 +1674854100000,1927.305,1928.395,1927.305,1927.925,0.0225 +1674854400000,1927.935,1928.255,1927.775,1927.865,0.02 +1674854700000,1927.865,1928.145,1926.995,1927.155,0.0247 +1674855000000,1927.088,1928.065,1926.798,1927.975,0.0132 +1674855300000,1927.875,1928.348,1927.648,1928.265,0.0115 +1674855600000,1928.265,1928.848,1928.148,1928.448,0.0126 +1674855900000,1928.448,1928.598,1927.767,1927.998,0.0142 +1674856200000,1927.698,1928.598,1927.598,1928.498,0.0087 +1674856500000,1928.197,1928.498,1927.098,1927.598,0.0236 +1675033200000,1927.108,1929.127,1925.378,1926.767,0.1176 +1675033500000,1926.717,1928.358,1926.178,1927.097,0.1052 +1675033800000,1927.047,1927.298,1926.308,1927.117,0.0877 +1675034100000,1927.208,1927.225,1926.467,1926.927,0.1104 +1675034400000,1926.927,1927.298,1926.267,1927.217,0.0563 +1675034700000,1927.207,1928.798,1927.035,1928.465,0.0796 +1675035000000,1928.465,1928.465,1927.845,1927.925,0.1047 +1675035300000,1927.915,1928.095,1927.407,1927.545,0.0224 +1675035600000,1927.555,1928.125,1927.395,1928.075,0.012 +1675035900000,1928.095,1928.445,1927.655,1927.885,0.0259 +1675036200000,1927.875,1928.615,1927.698,1928.615,0.0314 +1675036500000,1928.585,1928.875,1928.235,1928.875,0.016 +1675036800000,1928.885,1929.455,1928.595,1929.315,0.0362 +1675037100000,1929.315,1929.465,1928.555,1929.005,0.0421 +1675037400000,1929.005,1929.015,1928.395,1928.535,0.0328 +1675037700000,1928.545,1928.705,1928.155,1928.265,0.0299 +1675038000000,1928.285,1928.875,1927.685,1928.365,0.0557 +1675038300000,1928.365,1929.205,1928.305,1929.075,0.0289 +1675038600000,1929.055,1929.255,1928.798,1928.898,0.0263 +1675038900000,1928.898,1929.347,1928.527,1928.698,0.0888 +1675039200000,1928.727,1928.798,1927.928,1928.538,0.1084 +1675039500000,1928.507,1929.865,1928.507,1929.655,0.0867 +1675039800000,1929.655,1929.655,1928.325,1928.745,0.1226 +1675040100000,1928.715,1928.925,1927.975,1928.525,0.041 +1675040400000,1928.525,1930.955,1927.955,1927.985,0.1207 +1675040700000,1927.965,1928.295,1926.295,1926.705,0.0917 +1675041000000,1926.705,1926.705,1925.145,1925.485,0.0978 +1675041300000,1925.485,1925.765,1924.665,1925.365,0.0828 +1675041600000,1925.335,1926.025,1925.035,1925.705,0.0622 +1675041900000,1925.705,1927.125,1925.195,1926.725,0.0635 +1675042200000,1926.755,1926.755,1924.965,1925.655,0.0647 +1675042500000,1925.655,1926.185,1925.235,1925.785,0.0727 +1675042800000,1925.795,1926.415,1924.805,1926.385,0.0608 +1675043100000,1926.385,1928.815,1926.385,1928.715,0.0759 +1675043400000,1928.695,1929.115,1928.065,1928.865,0.048 +1675043700000,1928.865,1929.105,1927.405,1927.468,0.0665 +1675044000000,1927.558,1927.605,1926.085,1926.285,0.0838 +1675044300000,1926.275,1926.365,1925.635,1925.875,0.0498 +1675044600000,1925.895,1926.445,1925.785,1925.855,0.0563 +1675044900000,1925.845,1926.875,1925.745,1926.775,0.0946 +1675045200000,1926.798,1926.905,1925.995,1926.417,0.0501 +1675045500000,1926.415,1927.005,1926.315,1926.655,0.0519 +1675045800000,1926.657,1926.767,1925.525,1925.685,0.1264 +1675046100000,1925.655,1925.665,1924.877,1925.215,0.0628 +1675046400000,1925.245,1926.325,1925.155,1926.035,0.0364 +1675046700000,1926.005,1926.455,1925.545,1925.575,0.0372 +1675047000000,1925.545,1926.095,1925.485,1925.898,0.0417 +1675047300000,1925.898,1926.535,1925.755,1926.275,0.1763 +1675047600000,1926.277,1926.287,1925.905,1926.145,0.0312 +1675047900000,1926.125,1926.125,1925.385,1926.015,0.0393 +1675048200000,1926.005,1926.275,1925.395,1925.475,0.0325 +1675048500000,1925.505,1925.715,1924.855,1925.085,0.0368 +1675048800000,1925.097,1926.105,1925.095,1925.655,0.0469 +1675049100000,1925.645,1925.645,1925.135,1925.165,0.0254 +1675049400000,1925.145,1925.335,1924.227,1924.347,0.1013 +1675049700000,1924.327,1925.435,1924.327,1925.025,0.0446 +1675050000000,1925.047,1925.135,1924.915,1925.135,0.0256 +1675050300000,1925.145,1925.445,1925.035,1925.285,0.0161 +1675050600000,1925.305,1925.885,1925.285,1925.525,0.0232 +1675050900000,1925.515,1926.475,1925.455,1926.235,0.0376 +1675051200000,1926.215,1929.045,1926.005,1927.705,0.1448 +1675051500000,1927.715,1928.785,1927.265,1928.785,0.0367 +1675051800000,1928.795,1930.385,1928.245,1930.265,0.0797 +1675052100000,1930.245,1930.695,1929.325,1929.925,0.0683 +1675052400000,1929.925,1930.725,1929.545,1930.355,0.0605 +1675052700000,1930.335,1931.798,1930.225,1931.295,0.0662 +1675053000000,1931.315,1933.147,1931.195,1933.085,0.0738 +1675053300000,1933.048,1933.715,1932.785,1933.015,0.1137 +1675053600000,1932.987,1933.435,1932.625,1933.255,0.0616 +1675053900000,1933.215,1934.425,1933.135,1934.255,0.1274 +1675054200000,1934.245,1934.275,1932.348,1932.455,0.0639 +1675054500000,1932.465,1933.248,1932.405,1933.248,0.1377 +1675054800000,1933.237,1933.387,1932.377,1932.377,0.1899 +1675055100000,1932.377,1932.975,1932.258,1932.545,0.1228 +1675055400000,1932.525,1933.435,1932.435,1933.425,0.0373 +1675055700000,1933.445,1933.625,1932.795,1933.105,0.0288 +1675056000000,1933.095,1933.155,1932.415,1932.555,0.0239 +1675056300000,1932.515,1932.705,1931.858,1932.455,0.0929 +1675056600000,1932.455,1932.495,1931.575,1931.945,0.1233 +1675056900000,1931.935,1932.265,1931.905,1931.975,0.0957 +1675057200000,1931.955,1932.025,1930.725,1931.315,0.0728 +1675057500000,1931.305,1932.165,1930.995,1931.575,0.0586 +1675057800000,1931.585,1931.715,1930.685,1930.705,0.035 +1675058100000,1930.725,1931.355,1930.255,1931.295,0.0472 +1675058400000,1931.295,1931.695,1930.498,1930.498,0.0511 +1675058700000,1930.498,1931.355,1930.098,1930.735,0.0812 +1675059000000,1930.765,1932.115,1930.585,1931.295,0.0722 +1675059300000,1931.328,1931.398,1929.215,1929.465,0.0949 +1675059600000,1929.455,1931.115,1929.327,1930.965,0.0463 +1675059900000,1930.985,1931.505,1930.725,1931.295,0.042 +1675060200000,1931.275,1931.635,1930.805,1930.805,0.0336 +1675060500000,1930.785,1931.945,1930.655,1930.755,0.0339 +1675060800000,1930.745,1931.055,1929.905,1930.035,0.0405 +1675061100000,1930.045,1930.735,1929.815,1929.975,0.0431 +1675061400000,1929.985,1930.625,1929.955,1930.465,0.033 +1675061700000,1930.445,1931.035,1930.305,1930.905,0.0319 +1675062000000,1930.855,1931.265,1930.425,1931.135,0.0762 +1675062300000,1931.135,1931.488,1930.545,1930.745,0.0865 +1675062600000,1930.755,1931.345,1930.605,1931.335,0.0915 +1675062900000,1931.317,1931.775,1930.028,1930.108,0.1064 +1675063200000,1930.108,1930.108,1926.765,1928.415,0.1293 +1675063500000,1928.395,1928.875,1927.215,1928.545,0.0678 +1675063800000,1928.515,1929.155,1928.085,1928.505,0.1326 +1675064100000,1928.485,1928.485,1926.935,1927.295,0.071 +1675064400000,1927.275,1927.405,1924.855,1925.195,0.1775 +1675064700000,1925.195,1925.345,1923.995,1924.385,0.1095 +1675065000000,1924.455,1924.725,1923.085,1923.265,0.0739 +1675065300000,1923.285,1925.055,1923.075,1924.455,0.0901 +1675065600000,1924.475,1924.475,1922.935,1923.195,0.2408 +1675065900000,1923.215,1923.915,1922.397,1923.275,0.1524 +1675066200000,1923.295,1923.955,1922.665,1923.585,0.1353 +1675066500000,1923.555,1923.735,1922.285,1922.585,0.134 +1675066800000,1922.585,1922.865,1921.565,1921.845,0.1109 +1675067100000,1921.865,1922.925,1921.055,1921.895,0.1069 +1675067400000,1921.885,1922.245,1920.585,1922.075,0.1184 +1675067700000,1922.045,1922.995,1921.715,1922.535,0.0835 +1675068000000,1922.535,1922.825,1921.855,1922.505,0.071 +1675068300000,1922.525,1922.955,1921.955,1922.315,0.0932 +1675068600000,1922.305,1923.105,1922.145,1922.225,0.0892 +1675068900000,1922.225,1923.595,1921.958,1923.185,0.0711 +1675069200000,1923.215,1923.325,1922.125,1922.568,0.2422 +1675069500000,1922.585,1923.105,1922.015,1922.155,0.082 +1675069800000,1922.155,1923.405,1922.155,1923.345,0.0809 +1675070100000,1923.365,1923.425,1922.745,1922.795,0.0641 +1675070400000,1922.795,1923.845,1922.575,1923.805,0.0654 +1675070700000,1923.805,1924.285,1923.625,1924.175,0.0805 +1675071000000,1924.195,1925.325,1923.895,1925.045,0.0729 +1675071300000,1925.025,1925.025,1924.215,1924.605,0.0573 +1675071600000,1924.595,1924.735,1923.927,1924.135,0.0581 +1675071900000,1924.125,1925.175,1923.828,1924.915,0.1642 +1675072200000,1924.895,1925.075,1924.288,1924.585,0.0868 +1675072500000,1924.545,1925.415,1924.545,1924.585,0.0598 +1675072800000,1924.605,1925.345,1924.415,1924.925,0.0506 +1675073100000,1924.945,1926.685,1924.725,1926.275,0.1252 +1675073400000,1926.235,1926.775,1925.728,1926.505,0.1321 +1675073700000,1926.475,1927.155,1925.918,1926.368,0.1652 +1675074000000,1926.368,1927.208,1926.057,1926.935,0.1576 +1675074300000,1926.915,1927.145,1926.428,1926.488,0.0795 +1675074600000,1926.448,1928.755,1926.425,1928.695,0.0923 +1675074900000,1928.715,1929.455,1928.145,1928.458,0.1401 +1675075200000,1928.458,1928.588,1926.958,1927.138,0.1245 +1675075500000,1927.088,1928.765,1927.057,1928.765,0.1868 +1675075800000,1928.755,1929.648,1928.478,1928.958,0.1432 +1675076100000,1928.928,1930.595,1928.758,1930.485,0.1847 +1675076400000,1930.485,1930.615,1929.627,1929.965,0.096 +1675076700000,1929.995,1930.508,1929.358,1929.845,0.1224 +1675077000000,1929.875,1929.935,1928.385,1928.545,0.0756 +1675077300000,1928.575,1929.195,1927.858,1928.168,0.0768 +1675077600000,1928.168,1928.338,1925.578,1925.648,0.1918 +1675077900000,1925.648,1925.708,1923.115,1923.248,0.2214 +1675078200000,1923.275,1923.755,1922.415,1923.035,0.0936 +1675078500000,1923.025,1923.955,1922.825,1923.675,0.084 +1675078800000,1923.655,1924.905,1923.555,1923.685,0.097 +1675079100000,1923.665,1924.205,1922.765,1922.945,0.079 +1675079400000,1922.915,1922.915,1922.005,1922.725,0.0878 +1675079700000,1922.735,1923.495,1922.665,1923.105,0.0572 +1675080000000,1923.165,1923.345,1922.405,1922.975,0.0694 +1675080300000,1923.025,1925.055,1922.985,1924.545,0.0737 +1675080600000,1924.525,1924.905,1923.795,1924.905,0.06 +1675080900000,1924.915,1926.275,1924.915,1925.655,0.0559 +1675081200000,1925.665,1926.115,1925.328,1925.368,0.0671 +1675081500000,1925.368,1926.188,1925.115,1925.755,0.0626 +1675081800000,1925.745,1926.255,1925.625,1926.215,0.0786 +1675082100000,1926.198,1926.198,1925.285,1925.585,0.0461 +1675082400000,1925.565,1925.905,1925.285,1925.695,0.0316 +1675082700000,1925.685,1926.465,1925.415,1926.035,0.0458 +1675083000000,1926.055,1926.735,1925.925,1926.115,0.0462 +1675083300000,1926.115,1926.475,1925.625,1925.985,0.0783 +1675083600000,1926.005,1926.325,1925.195,1925.255,0.1137 +1675083900000,1925.225,1926.935,1924.775,1926.675,0.1003 +1675084200000,1926.645,1927.135,1925.398,1925.905,0.1403 +1675084500000,1925.998,1926.268,1924.955,1924.985,0.073 +1675084800000,1924.985,1927.015,1924.645,1926.195,0.1295 +1675085100000,1926.205,1927.695,1926.065,1927.555,0.1042 +1675085400000,1927.515,1928.155,1925.885,1927.785,0.2577 +1675085700000,1927.805,1929.135,1927.725,1928.385,0.1452 +1675086000000,1928.395,1929.505,1928.265,1929.505,0.0932 +1675086300000,1929.515,1930.025,1929.355,1929.855,0.098 +1675086600000,1929.865,1930.268,1929.598,1929.885,0.13 +1675086900000,1929.885,1930.045,1928.805,1928.995,0.1625 +1675087200000,1928.995,1929.405,1928.255,1928.475,0.0855 +1675087500000,1928.465,1928.795,1927.915,1928.265,0.0974 +1675087800000,1928.248,1929.325,1928.075,1929.275,0.0824 +1675088100000,1929.295,1929.485,1927.647,1927.845,0.1051 +1675088400000,1927.845,1928.138,1927.055,1927.708,0.2626 +1675088700000,1927.708,1928.598,1926.847,1927.355,0.1893 +1675089000000,1927.315,1928.815,1926.368,1927.905,0.1796 +1675089300000,1927.925,1928.075,1926.575,1927.005,0.1639 +1675089600000,1927.015,1927.185,1925.625,1925.995,0.1431 +1675089900000,1925.965,1926.905,1925.445,1925.835,0.1296 +1675090200000,1925.845,1926.255,1924.395,1924.455,0.1299 +1675090500000,1924.435,1925.715,1924.325,1925.155,0.125 +1675090800000,1925.185,1926.945,1923.895,1926.485,0.1715 +1675091100000,1926.505,1926.935,1925.605,1926.015,0.0999 +1675091400000,1925.965,1927.485,1925.885,1927.425,0.1044 +1675091700000,1927.425,1927.755,1926.045,1927.525,0.1054 +1675092000000,1927.495,1928.198,1926.948,1927.148,0.1682 +1675092300000,1927.087,1929.085,1926.947,1928.745,0.1478 +1675092600000,1928.745,1929.185,1928.045,1928.355,0.1293 +1675092900000,1928.375,1928.815,1926.535,1926.885,0.1066 +1675093200000,1926.865,1926.905,1925.947,1926.175,0.1017 +1675093500000,1926.195,1926.385,1924.758,1925.698,0.107 +1675093800000,1925.665,1926.385,1923.985,1924.025,0.1758 +1675094100000,1924.035,1925.555,1923.327,1925.535,0.3296 +1675094400000,1925.535,1925.715,1923.595,1923.935,0.1051 +1675094700000,1923.905,1924.005,1922.645,1923.905,0.1007 +1675095000000,1923.895,1925.255,1923.895,1924.345,0.0981 +1675095300000,1924.335,1925.305,1923.955,1925.265,0.0861 +1675095600000,1925.275,1925.275,1923.035,1923.625,0.0869 +1675095900000,1923.635,1924.135,1923.285,1923.895,0.0993 +1675096200000,1923.925,1924.195,1922.705,1923.215,0.0886 +1675096500000,1923.215,1924.135,1922.575,1923.955,0.0964 +1675096800000,1923.935,1924.338,1923.505,1923.528,0.1052 +1675097100000,1923.528,1924.555,1922.815,1924.315,0.1449 +1675097400000,1924.325,1924.435,1923.305,1923.305,0.07 +1675097700000,1923.325,1924.485,1922.788,1924.235,0.122 +1675098000000,1924.235,1924.568,1923.548,1923.875,0.0985 +1675098300000,1923.855,1924.175,1923.585,1923.695,0.0769 +1675098600000,1923.685,1924.425,1923.575,1924.275,0.059 +1675098900000,1924.255,1924.255,1923.195,1923.445,0.0661 +1675099200000,1923.465,1923.595,1922.925,1923.035,0.0673 +1675099500000,1923.015,1923.165,1922.475,1922.565,0.0507 +1675099800000,1922.585,1922.635,1921.825,1922.395,0.0702 +1675100100000,1922.425,1923.935,1922.295,1923.675,0.0657 +1675100400000,1923.655,1924.955,1923.645,1924.485,0.0539 +1675100700000,1924.475,1924.475,1922.965,1923.535,0.0514 +1675101000000,1923.515,1923.595,1923.065,1923.115,0.0483 +1675101300000,1923.095,1924.395,1922.895,1924.255,0.0476 +1675101600000,1924.155,1924.395,1923.405,1923.615,0.0602 +1675101900000,1923.645,1924.325,1923.625,1923.915,0.0408 +1675102200000,1923.925,1923.925,1923.155,1923.225,0.0427 +1675102500000,1923.215,1924.045,1922.535,1923.355,0.0724 +1675102800000,1923.345,1923.905,1923.085,1923.105,0.0446 +1675103100000,1923.085,1923.495,1922.755,1923.205,0.0558 +1675103400000,1923.195,1923.245,1922.405,1923.065,0.0462 +1675103700000,1923.075,1923.725,1922.935,1923.575,0.041 +1675104000000,1923.618,1924.255,1923.085,1923.425,0.0419 +1675104300000,1923.405,1923.405,1922.275,1922.875,0.0518 +1675104600000,1922.875,1922.955,1922.425,1922.595,0.0377 +1675104900000,1922.605,1922.815,1922.415,1922.705,0.0307 +1675105200000,1922.715,1922.775,1922.105,1922.425,0.0334 +1675105500000,1922.415,1922.415,1921.595,1921.615,0.0325 +1675105800000,1921.625,1922.005,1921.185,1921.285,0.0878 +1675106100000,1921.275,1922.575,1920.735,1922.575,0.0583 +1675106400000,1922.565,1923.765,1921.755,1923.558,0.0752 +1675106700000,1923.528,1924.458,1923.467,1923.975,0.0603 +1675107000000,1923.975,1924.105,1923.465,1923.718,0.1249 +1675107300000,1923.698,1924.358,1923.328,1924.265,0.0992 +1675107600000,1924.258,1924.528,1923.928,1924.058,0.1212 +1675107900000,1924.007,1924.228,1922.908,1923.408,0.1982 +1675108200000,1923.345,1923.558,1922.728,1922.888,0.1495 +1675108500000,1922.848,1923.288,1921.775,1923.198,0.1953 +1675108800000,1923.125,1923.458,1922.918,1923.018,0.1728 +1675109100000,1923.018,1923.018,1921.665,1921.738,0.1203 +1675109400000,1921.738,1923.088,1921.525,1922.315,0.1693 +1675109700000,1922.315,1922.748,1922.178,1922.478,0.1015 +1675110000000,1922.568,1922.858,1922.258,1922.328,0.1462 +1675110300000,1922.358,1922.418,1921.025,1921.508,0.1689 +1675110600000,1921.548,1922.165,1921.415,1921.835,0.0521 +1675110900000,1921.855,1922.885,1921.825,1922.828,0.0839 +1675111200000,1922.858,1922.968,1922.348,1922.598,0.138 +1675111500000,1922.598,1922.808,1921.688,1921.938,0.1587 +1675111800000,1921.938,1922.218,1921.588,1921.958,0.2024 +1675112100000,1921.978,1922.108,1921.525,1921.938,0.1936 +1675112400000,1921.938,1922.208,1921.788,1921.978,0.1367 +1675112700000,1921.928,1922.978,1921.927,1922.978,0.0586 +1675113000000,1922.968,1923.478,1922.818,1922.888,0.063 +1675113300000,1922.888,1922.915,1922.535,1922.675,0.0384 +1675113600000,1922.695,1922.875,1922.675,1922.795,0.0202 +1675113900000,1922.765,1923.075,1922.765,1922.945,0.0182 +1675114200000,1922.908,1922.968,1922.758,1922.808,0.0446 +1675114500000,1922.828,1923.108,1922.778,1922.958,0.0522 +1675114800000,1923.008,1923.048,1922.708,1922.858,0.0495 +1675115100000,1922.767,1922.908,1922.288,1922.548,0.0526 +1675115400000,1922.548,1922.908,1922.508,1922.828,0.072 +1675115700000,1922.908,1923.067,1922.075,1922.075,0.0347 +1675119600000,1922.207,1922.698,1921.998,1922.447,0.1025 +1675119900000,1922.437,1922.447,1921.598,1921.598,0.0494 +1675120200000,1921.698,1922.848,1921.627,1922.848,0.0484 +1675120500000,1922.755,1922.755,1922.138,1922.248,0.0228 +1675120800000,1922.348,1922.548,1922.065,1922.148,0.0199 +1675121100000,1922.165,1922.648,1922.085,1922.218,0.0232 +1675121400000,1922.218,1922.298,1921.955,1922.198,0.0176 +1675121700000,1922.195,1922.398,1922.015,1922.298,0.0086 +1675122000000,1922.245,1922.298,1921.965,1922.045,0.0084 +1675122300000,1922.015,1922.015,1921.715,1921.845,0.0137 +1675122600000,1921.845,1922.755,1921.715,1921.948,0.0312 +1675122900000,1922.048,1922.257,1921.625,1921.985,0.0182 +1675123200000,1922.015,1922.105,1920.968,1921.448,0.0874 +1675123500000,1921.448,1921.848,1921.168,1921.548,0.039 +1675123800000,1921.648,1922.275,1921.648,1921.908,0.0372 +1675124100000,1921.908,1921.935,1921.538,1921.548,0.0615 +1675124400000,1921.475,1921.948,1921.335,1921.568,0.0369 +1675124700000,1921.568,1921.658,1921.568,1921.648,0.0275 +1675125000000,1921.577,1922.488,1921.538,1921.968,0.2904 +1675125300000,1921.968,1922.098,1921.335,1921.898,0.0969 +1675125600000,1921.898,1922.948,1921.648,1922.458,0.1063 +1675125900000,1922.458,1922.765,1922.348,1922.585,0.0295 +1675126200000,1922.605,1922.835,1922.245,1922.505,0.0591 +1675126500000,1922.495,1923.125,1922.495,1922.695,0.0461 +1675126800000,1922.735,1923.555,1922.545,1923.438,0.0922 +1675127100000,1923.375,1923.648,1922.938,1923.648,0.156 +1675127400000,1923.648,1923.875,1923.338,1923.685,0.0796 +1675127700000,1923.655,1924.298,1923.335,1923.728,0.1565 +1675128000000,1923.748,1923.828,1922.955,1923.258,0.1551 +1675128300000,1923.258,1923.495,1922.795,1923.165,0.0756 +1675128600000,1923.165,1923.565,1922.448,1922.898,0.101 +1675128900000,1922.878,1925.805,1922.878,1925.575,0.1354 +1675129200000,1925.545,1926.555,1925.475,1926.445,0.0854 +1675129500000,1926.455,1927.268,1926.225,1926.567,0.1615 +1675129800000,1926.648,1926.648,1924.995,1924.995,0.1018 +1675130100000,1924.975,1925.335,1924.298,1925.115,0.0505 +1675130400000,1925.135,1925.385,1924.595,1925.305,0.0478 +1675130700000,1925.305,1925.785,1924.798,1924.985,0.0394 +1675131000000,1924.985,1925.265,1924.378,1925.125,0.0505 +1675131300000,1925.135,1925.715,1925.095,1925.545,0.0398 +1675131600000,1925.515,1926.295,1925.435,1925.965,0.0309 +1675131900000,1925.945,1926.165,1925.257,1925.485,0.0449 +1675132200000,1925.475,1925.535,1924.955,1925.355,0.0725 +1675132500000,1925.375,1925.375,1924.118,1924.807,0.0398 +1675132800000,1924.805,1924.995,1924.275,1924.735,0.0768 +1675133100000,1924.715,1925.368,1924.715,1924.825,0.0493 +1675133400000,1924.825,1925.285,1924.825,1924.935,0.0364 +1675133700000,1924.905,1925.555,1924.885,1925.425,0.032 +1675134000000,1925.368,1925.755,1925.275,1925.315,0.0304 +1675134300000,1925.285,1925.305,1924.795,1924.935,0.0307 +1675134600000,1924.905,1925.058,1924.015,1924.225,0.081 +1675134900000,1924.225,1924.325,1923.195,1923.235,0.0437 +1675135200000,1923.185,1923.935,1923.175,1923.735,0.0347 +1675135500000,1923.755,1924.095,1923.505,1923.735,0.0362 +1675135800000,1923.705,1923.848,1923.148,1923.358,0.0474 +1675136100000,1923.358,1923.425,1922.045,1922.255,0.0569 +1675136400000,1922.245,1922.475,1920.765,1921.325,0.0642 +1675136700000,1921.305,1921.398,1920.855,1921.365,0.0404 +1675137000000,1921.355,1921.765,1921.008,1921.008,0.0328 +1675137300000,1921.008,1921.285,1920.805,1920.935,0.0263 +1675137600000,1920.965,1921.795,1920.905,1921.605,0.0277 +1675137900000,1921.615,1921.615,1920.785,1920.785,0.0224 +1675138200000,1920.795,1921.235,1920.745,1920.845,0.0361 +1675138500000,1920.825,1920.835,1919.678,1920.095,0.0388 +1675138800000,1920.105,1921.375,1920.065,1921.015,0.035 +1675139100000,1921.005,1921.055,1919.898,1919.898,0.0366 +1675139400000,1919.908,1920.058,1918.778,1919.275,0.1023 +1675139700000,1919.265,1919.365,1918.748,1919.365,0.0483 +1675140000000,1919.395,1919.975,1919.245,1919.745,0.029 +1675140300000,1919.725,1919.805,1919.445,1919.705,0.0187 +1675140600000,1919.725,1920.015,1919.308,1919.548,0.0503 +1675140900000,1919.608,1920.195,1919.548,1920.095,0.0568 +1675141200000,1920.095,1920.535,1919.685,1920.405,0.0396 +1675141500000,1920.395,1920.405,1919.348,1919.465,0.0324 +1675141800000,1919.485,1919.905,1919.485,1919.745,0.02 +1675142100000,1919.725,1920.485,1919.205,1919.388,0.0603 +1675142400000,1919.368,1921.025,1919.368,1920.985,0.0387 +1675142700000,1920.985,1921.158,1920.138,1920.358,0.0775 +1675143000000,1920.338,1920.818,1919.395,1919.445,0.1691 +1675143300000,1919.435,1919.435,1917.298,1917.775,0.1008 +1675143600000,1917.765,1918.425,1917.238,1917.478,0.1569 +1675143900000,1917.478,1918.158,1917.147,1917.165,0.1132 +1675144200000,1917.155,1917.725,1917.155,1917.515,0.0463 +1675144500000,1917.535,1917.765,1916.948,1917.245,0.0536 +1675144800000,1917.235,1917.235,1914.685,1914.805,0.0927 +1675145100000,1914.815,1914.892,1912.415,1913.035,0.126 +1675145400000,1913.035,1913.795,1911.925,1913.495,0.1144 +1675145700000,1913.485,1914.395,1913.365,1913.965,0.0466 +1675146000000,1913.985,1914.865,1913.695,1914.435,0.0474 +1675146300000,1914.425,1915.325,1914.295,1915.285,0.0349 +1675146600000,1915.255,1915.395,1914.435,1914.685,0.0327 +1675146900000,1914.705,1914.705,1913.715,1913.715,0.0475 +1675147200000,1913.705,1914.348,1913.565,1914.328,0.093 +1675147500000,1914.328,1914.795,1914.125,1914.498,0.041 +1675147800000,1914.498,1914.748,1914.195,1914.678,0.0858 +1675148100000,1914.668,1915.685,1914.625,1915.365,0.0495 +1675148400000,1915.348,1915.348,1914.338,1915.275,0.2504 +1675148700000,1915.255,1915.737,1914.727,1914.748,0.1327 +1675149000000,1914.698,1915.428,1914.628,1914.908,0.1804 +1675149300000,1914.918,1915.408,1914.738,1914.955,0.128 +1675149600000,1914.975,1915.205,1913.015,1913.088,0.062 +1675149900000,1913.105,1913.585,1912.325,1913.585,0.071 +1675150200000,1913.595,1914.285,1912.857,1913.525,0.1618 +1675150500000,1913.515,1913.915,1912.895,1913.285,0.096 +1675150800000,1913.275,1913.668,1912.945,1913.165,0.087 +1675151100000,1913.175,1915.635,1912.625,1915.395,0.1367 +1675151400000,1915.395,1915.695,1914.345,1914.898,0.0875 +1675151700000,1914.898,1915.615,1914.058,1914.345,0.122 +1675152000000,1914.365,1914.845,1913.145,1913.225,0.0995 +1675152300000,1913.215,1913.745,1910.725,1911.435,0.1299 +1675152600000,1911.415,1911.695,1907.235,1907.955,0.1762 +1675152900000,1907.925,1909.465,1907.305,1908.575,0.1398 +1675153200000,1908.555,1909.145,1907.235,1908.335,0.0979 +1675153500000,1908.315,1908.485,1907.245,1907.305,0.1117 +1675153800000,1907.285,1907.335,1905.445,1906.745,0.1151 +1675154100000,1906.725,1906.935,1905.745,1906.145,0.0896 +1675154400000,1906.125,1906.865,1904.918,1905.545,0.1258 +1675154700000,1905.575,1907.275,1905.515,1907.255,0.1181 +1675155000000,1907.255,1907.265,1905.915,1906.325,0.0769 +1675155300000,1906.295,1907.125,1906.025,1906.745,0.0882 +1675155600000,1906.725,1906.725,1904.775,1905.405,0.161 +1675155900000,1905.385,1907.035,1905.375,1906.425,0.0746 +1675156200000,1906.415,1907.455,1906.305,1907.115,0.0819 +1675156500000,1907.115,1907.215,1906.475,1907.215,0.0727 +1675156800000,1907.215,1907.365,1906.825,1907.145,0.0514 +1675157100000,1907.115,1907.145,1906.278,1906.615,0.0714 +1675157400000,1906.645,1906.825,1904.008,1906.315,0.1347 +1675157700000,1906.335,1907.105,1904.005,1904.635,0.1133 +1675158000000,1904.625,1905.085,1903.478,1904.205,0.0785 +1675158300000,1904.195,1904.615,1903.745,1903.965,0.0792 +1675158600000,1903.975,1904.115,1902.598,1903.065,0.1083 +1675158900000,1903.085,1904.655,1903.075,1903.685,0.1205 +1675159200000,1903.665,1903.765,1902.135,1903.695,0.0927 +1675159500000,1903.695,1904.565,1903.475,1904.425,0.0614 +1675159800000,1904.405,1904.425,1902.988,1903.098,0.1484 +1675160100000,1903.107,1903.805,1902.718,1903.495,0.0878 +1675160400000,1903.495,1905.965,1903.157,1904.665,0.0949 +1675160700000,1904.665,1905.285,1904.525,1905.248,0.0559 +1675161000000,1905.248,1905.315,1904.345,1904.345,0.0627 +1675161300000,1904.345,1904.995,1904.005,1904.995,0.0515 +1675161600000,1905.025,1905.115,1904.055,1904.325,0.0392 +1675161900000,1904.355,1905.535,1904.255,1905.525,0.041 +1675162200000,1905.505,1905.805,1905.095,1905.345,0.0506 +1675162500000,1905.375,1905.495,1904.485,1904.628,0.0823 +1675162800000,1904.628,1905.005,1904.545,1904.825,0.1221 +1675163100000,1904.845,1905.185,1904.685,1905.095,0.0466 +1675163400000,1905.075,1905.315,1904.395,1904.515,0.04 +1675163700000,1904.495,1904.985,1904.225,1904.315,0.048 +1675164000000,1904.268,1904.535,1904.135,1904.145,0.036 +1675164300000,1904.195,1904.195,1902.685,1902.925,0.0418 +1675164600000,1902.905,1902.985,1901.085,1901.375,0.0921 +1675164900000,1901.375,1903.925,1901.345,1903.875,0.0695 +1675165200000,1903.845,1904.255,1903.505,1904.005,0.0576 +1675165500000,1904.005,1904.115,1902.358,1902.628,0.09 +1675165800000,1902.608,1903.325,1902.348,1903.285,0.088 +1675166100000,1903.285,1904.105,1903.265,1904.105,0.0647 +1675166400000,1904.105,1904.425,1902.265,1902.335,0.1236 +1675166700000,1902.325,1902.585,1900.665,1901.555,0.1029 +1675167000000,1901.535,1903.145,1900.845,1902.785,0.1008 +1675167300000,1902.815,1903.135,1902.065,1902.325,0.0611 +1675167600000,1902.315,1902.975,1901.775,1902.425,0.091 +1675167900000,1902.445,1903.115,1901.905,1902.755,0.0916 +1675168200000,1902.765,1903.945,1902.385,1903.415,0.1065 +1675168500000,1903.398,1903.465,1901.845,1902.035,0.0611 +1675168800000,1902.015,1905.375,1901.995,1905.375,0.0722 +1675169100000,1905.355,1912.635,1905.305,1909.595,0.5164 +1675169400000,1909.597,1909.998,1906.458,1906.558,0.2171 +1675169700000,1906.558,1907.645,1905.645,1907.095,0.0823 +1675170000000,1907.115,1909.355,1906.498,1908.795,0.2184 +1675170300000,1908.805,1910.288,1908.675,1909.545,0.1392 +1675170600000,1909.535,1909.848,1907.935,1908.668,0.1437 +1675170900000,1908.677,1908.677,1907.068,1907.368,0.2529 +1675171200000,1907.368,1910.355,1906.258,1910.135,0.1576 +1675171500000,1910.095,1911.907,1909.495,1911.857,0.2032 +1675171800000,1911.867,1916.848,1911.867,1914.055,0.8524 +1675172100000,1914.065,1915.675,1913.378,1914.845,0.3687 +1675172400000,1914.865,1915.405,1912.065,1913.155,0.1962 +1675172700000,1913.105,1918.015,1913.105,1917.415,0.2204 +1675173000000,1917.465,1918.305,1916.335,1916.445,0.1961 +1675173300000,1916.465,1920.158,1916.465,1919.498,0.4298 +1675173600000,1919.477,1920.965,1918.775,1919.128,0.5106 +1675173900000,1919.115,1920.555,1918.665,1920.405,0.2346 +1675174200000,1920.415,1920.965,1919.775,1920.805,0.125 +1675174500000,1920.815,1921.465,1918.385,1919.215,0.152 +1675174800000,1919.225,1921.745,1918.415,1921.475,0.1045 +1675175100000,1921.495,1923.385,1921.225,1922.825,0.1869 +1675175400000,1922.815,1924.175,1921.425,1922.265,0.2581 +1675175700000,1922.275,1923.305,1919.797,1920.055,0.215 +1675176000000,1920.095,1923.195,1919.625,1922.005,0.308 +1675176300000,1922.015,1924.135,1920.845,1923.995,0.2458 +1675176600000,1923.985,1926.365,1922.955,1924.255,0.2449 +1675176900000,1924.265,1925.695,1923.807,1924.565,0.2634 +1675177200000,1924.565,1927.405,1924.515,1924.615,0.3455 +1675177500000,1924.585,1924.965,1921.565,1921.825,0.3369 +1675177800000,1921.847,1922.385,1920.375,1922.045,0.3442 +1675178100000,1922.065,1923.885,1921.925,1922.825,0.1769 +1675178400000,1922.825,1923.965,1922.075,1923.285,0.1757 +1675178700000,1923.325,1923.545,1920.585,1922.115,0.2564 +1675179000000,1922.155,1926.075,1922.155,1925.655,0.1834 +1675179300000,1925.635,1927.095,1925.475,1926.435,0.1745 +1675179600000,1926.435,1928.335,1926.435,1927.925,0.3278 +1675179900000,1927.905,1928.755,1926.698,1927.028,0.502 +1675180200000,1927.028,1928.258,1926.188,1927.625,0.4023 +1675180500000,1927.618,1929.135,1927.205,1928.515,0.2846 +1675180800000,1928.505,1929.465,1927.155,1927.885,0.194 +1675181100000,1927.898,1928.998,1927.358,1927.905,0.1699 +1675181400000,1927.865,1928.557,1926.768,1928.028,0.5466 +1675181700000,1928.027,1928.727,1926.225,1926.375,0.3356 +1675182000000,1926.395,1927.355,1926.205,1926.285,0.1032 +1675182300000,1926.315,1928.915,1926.315,1928.365,0.1123 +1675182600000,1928.375,1929.045,1927.355,1927.555,0.1431 +1675182900000,1927.545,1928.925,1927.395,1928.735,0.0845 +1675183200000,1928.705,1928.955,1927.845,1927.945,0.0727 +1675183500000,1927.965,1928.365,1926.305,1926.665,0.0953 +1675183800000,1926.675,1927.765,1926.665,1927.555,0.0612 +1675184100000,1927.605,1928.048,1927.035,1927.225,0.1068 +1675184400000,1927.225,1927.708,1926.578,1927.155,0.1426 +1675184700000,1927.145,1928.585,1927.017,1928.485,0.0821 +1675185000000,1928.505,1928.585,1927.685,1928.085,0.1403 +1675185300000,1928.065,1929.295,1928.065,1929.185,0.0768 +1675185600000,1929.205,1930.185,1929.165,1929.965,0.0723 +1675185900000,1929.955,1930.165,1929.155,1929.745,0.1108 +1675186200000,1929.725,1930.255,1929.075,1930.225,0.0984 +1675186500000,1930.235,1930.465,1929.585,1929.865,0.0664 +1675186800000,1929.865,1930.055,1928.965,1928.975,0.0549 +1675187100000,1928.995,1929.785,1928.835,1929.435,0.0992 +1675187400000,1929.415,1929.685,1928.855,1929.375,0.0866 +1675187700000,1929.365,1929.765,1928.955,1929.455,0.083 +1675188000000,1929.475,1929.675,1928.855,1929.305,0.1041 +1675188300000,1929.295,1930.405,1928.875,1930.217,0.0817 +1675188600000,1930.227,1930.385,1929.628,1930.225,0.1662 +1675188900000,1930.205,1930.425,1930.155,1930.335,0.0479 +1675189200000,1930.335,1930.575,1929.185,1929.255,0.0542 +1675189500000,1929.265,1930.065,1928.815,1929.525,0.1022 +1675189800000,1929.505,1930.998,1929.268,1929.348,0.1285 +1675190100000,1929.348,1929.648,1928.508,1928.928,0.0952 +1675190400000,1928.938,1929.598,1928.918,1929.325,0.1047 +1675190700000,1929.335,1929.615,1929.205,1929.457,0.1002 +1675191000000,1929.457,1929.555,1928.937,1929.055,0.0603 +1675191300000,1929.075,1929.345,1928.805,1929.255,0.0492 +1675191600000,1929.245,1930.065,1929.165,1929.185,0.0653 +1675191900000,1929.195,1929.805,1929.005,1929.535,0.0263 +1675192200000,1929.545,1929.585,1929.175,1929.445,0.0234 +1675192500000,1929.455,1929.515,1928.925,1929.295,0.0304 +1675192800000,1929.325,1930.075,1929.315,1929.655,0.0421 +1675193100000,1929.665,1930.155,1929.535,1929.795,0.0249 +1675193400000,1929.848,1930.725,1929.848,1930.708,0.0629 +1675193700000,1930.708,1930.885,1929.815,1929.815,0.1092 +1675194000000,1929.785,1930.315,1929.485,1930.115,0.0345 +1675194300000,1930.085,1930.515,1929.995,1930.135,0.0338 +1675194600000,1930.135,1930.195,1929.365,1929.425,0.0308 +1675194900000,1929.445,1929.445,1928.275,1928.525,0.0666 +1675195200000,1928.638,1928.725,1928.285,1928.455,0.0666 +1675195500000,1928.465,1929.055,1928.265,1928.325,0.0402 +1675195800000,1928.325,1928.395,1927.535,1927.655,0.0478 +1675196100000,1927.675,1927.745,1927.325,1927.585,0.0451 +1675196400000,1927.535,1928.115,1927.295,1927.385,0.0337 +1675196700000,1927.365,1928.135,1927.365,1927.665,0.0349 +1675197000000,1927.685,1928.145,1927.605,1927.685,0.0283 +1675197300000,1927.695,1927.725,1927.255,1927.595,0.0187 +1675197600000,1927.575,1927.825,1927.058,1927.648,0.0754 +1675197900000,1927.648,1927.975,1927.245,1927.325,0.072 +1675198200000,1927.345,1927.985,1927.325,1927.515,0.0394 +1675198500000,1927.545,1928.448,1927.395,1928.385,0.0556 +1675198800000,1928.385,1928.648,1927.795,1927.905,0.0698 +1675199100000,1927.905,1928.505,1927.885,1928.105,0.0417 +1675199400000,1928.075,1928.445,1928.045,1928.315,0.0311 +1675199700000,1928.305,1928.635,1928.125,1928.345,0.0301 +1675200000000,1928.335,1928.525,1927.915,1928.125,0.0338 +1675200300000,1928.135,1928.445,1928.105,1928.295,0.0204 +1675200600000,1928.175,1928.285,1927.975,1928.235,0.0172 +1675200900000,1928.235,1928.635,1928.135,1928.335,0.014 +1675201200000,1928.285,1928.415,1928.065,1928.065,0.0114 +1675201500000,1928.115,1928.215,1927.615,1927.665,0.0187 +1675201800000,1927.715,1928.075,1927.715,1927.865,0.014 +1675202100000,1927.915,1928.198,1927.475,1927.475,0.0444 +1675206000000,1927.538,1928.317,1927.058,1927.337,0.1088 +1675206300000,1927.297,1927.647,1927.098,1927.117,0.0575 +1675206600000,1927.107,1927.205,1926.975,1927.175,0.0199 +1675206900000,1927.185,1927.915,1927.185,1927.705,0.0176 +1675207200000,1927.705,1928.135,1927.675,1928.005,0.015 +1675207500000,1927.995,1928.175,1927.865,1927.865,0.0128 +1675207800000,1927.865,1927.935,1927.415,1927.425,0.0121 +1675208100000,1927.415,1927.595,1927.145,1927.225,0.0145 +1675208400000,1927.235,1927.875,1927.195,1927.395,0.0168 +1675208700000,1927.375,1927.855,1927.285,1927.615,0.0102 +1675209000000,1927.585,1927.698,1927.375,1927.605,0.0131 +1675209300000,1927.645,1927.665,1927.035,1927.198,0.0142 +1675209600000,1927.198,1927.885,1927.025,1927.575,0.0276 +1675209900000,1927.625,1927.895,1927.295,1927.625,0.0188 +1675210200000,1927.645,1927.645,1926.898,1927.198,0.0338 +1675210500000,1927.145,1927.198,1926.598,1926.698,0.0442 +1675210800000,1926.698,1926.998,1926.485,1926.998,0.0332 +1675211100000,1926.937,1927.195,1926.598,1927.015,0.0282 +1675211400000,1926.985,1928.025,1926.945,1928.025,0.0209 +1675211700000,1928.045,1928.055,1927.355,1927.585,0.0273 +1675212000000,1927.575,1927.735,1927.395,1927.585,0.0175 +1675212300000,1927.605,1927.805,1927.095,1927.295,0.0241 +1675212600000,1927.295,1927.685,1927.085,1927.545,0.0325 +1675212900000,1927.495,1927.685,1927.065,1927.465,0.0281 +1675213200000,1927.485,1928.665,1927.485,1927.798,0.1033 +1675213500000,1927.798,1927.998,1927.498,1927.838,0.1 +1675213800000,1927.835,1927.938,1926.248,1926.708,0.2018 +1675214100000,1926.708,1926.898,1925.978,1926.108,0.1335 +1675214400000,1926.108,1926.308,1925.528,1925.628,0.1444 +1675214700000,1925.638,1926.238,1925.458,1926.155,0.0917 +1675215000000,1926.158,1927.325,1926.115,1927.305,0.1233 +1675215300000,1927.285,1927.615,1927.075,1927.408,0.08 +1675215600000,1927.448,1928.618,1927.448,1927.998,0.1951 +1675215900000,1927.998,1928.028,1927.437,1927.528,0.1675 +1675216200000,1927.528,1927.528,1926.537,1927.088,0.2001 +1675216500000,1927.088,1927.188,1926.705,1926.975,0.1316 +1675216800000,1926.975,1927.155,1925.728,1925.895,0.11 +1675217100000,1925.875,1926.678,1925.815,1926.155,0.044 +1675217400000,1926.155,1926.308,1925.158,1925.258,0.0866 +1675217700000,1925.348,1925.698,1924.965,1925.535,0.0646 +1675218000000,1925.555,1925.555,1924.898,1924.915,0.067 +1675218300000,1924.998,1925.248,1924.605,1924.868,0.057 +1675218600000,1924.928,1925.435,1924.808,1925.145,0.0533 +1675218900000,1925.155,1925.295,1924.418,1924.545,0.0522 +1675219200000,1924.538,1924.978,1924.538,1924.798,0.0547 +1675219500000,1924.798,1925.225,1924.435,1924.648,0.0584 +1675219800000,1924.685,1925.198,1924.618,1924.648,0.0961 +1675220100000,1924.658,1925.305,1924.658,1925.158,0.0593 +1675220400000,1925.178,1925.535,1924.927,1925.165,0.0767 +1675220700000,1925.175,1925.565,1924.905,1925.535,0.0252 +1675221000000,1925.535,1926.068,1925.475,1925.898,0.0454 +1675221300000,1925.845,1926.195,1925.565,1925.878,0.0651 +1675221600000,1925.878,1925.878,1925.445,1925.745,0.0746 +1675221900000,1925.757,1926.327,1925.725,1926.298,0.1502 +1675222200000,1926.298,1926.955,1926.127,1926.468,0.0675 +1675222500000,1926.457,1926.535,1926.265,1926.345,0.0337 +1675222800000,1926.335,1926.725,1926.155,1926.715,0.0365 +1675223100000,1926.695,1927.178,1926.648,1926.998,0.0843 +1675223400000,1926.998,1927.325,1926.788,1927.238,0.0875 +1675223700000,1927.238,1927.335,1926.705,1926.705,0.0827 +1675224000000,1926.685,1927.545,1926.475,1927.465,0.0247 +1675224300000,1927.435,1927.735,1927.058,1927.385,0.0475 +1675224600000,1927.398,1927.928,1927.398,1927.867,0.0584 +1675224900000,1927.885,1928.337,1927.798,1927.958,0.1415 +1675225200000,1927.978,1928.155,1927.428,1927.488,0.1215 +1675225500000,1927.488,1927.508,1927.125,1927.208,0.0403 +1675225800000,1927.165,1928.038,1927.148,1927.608,0.0955 +1675226100000,1927.615,1927.818,1926.778,1926.838,0.0858 +1675226400000,1926.838,1926.908,1925.848,1925.858,0.1099 +1675226700000,1925.858,1926.085,1925.455,1925.575,0.0497 +1675227000000,1925.565,1925.975,1925.475,1925.875,0.0184 +1675227300000,1925.855,1926.345,1925.588,1925.588,0.034 +1675227600000,1925.547,1926.208,1925.467,1926.108,0.12 +1675227900000,1926.067,1926.108,1925.658,1925.788,0.086 +1675228200000,1925.788,1926.275,1925.498,1926.097,0.0545 +1675228500000,1926.095,1926.425,1925.115,1925.235,0.0887 +1675228800000,1925.225,1925.895,1925.155,1925.845,0.0179 +1675229100000,1925.835,1926.685,1925.835,1926.098,0.0417 +1675229400000,1926.027,1927.058,1925.428,1926.988,0.1316 +1675229700000,1926.988,1927.228,1926.278,1926.528,0.1032 +1675230000000,1926.488,1926.488,1925.348,1925.808,0.1422 +1675230300000,1925.808,1926.598,1925.728,1926.595,0.061 +1675230600000,1926.585,1927.125,1926.448,1926.585,0.0837 +1675230900000,1926.565,1926.645,1925.458,1925.928,0.1063 +1675231200000,1925.928,1926.368,1925.688,1926.025,0.0571 +1675231500000,1926.035,1927.235,1926.025,1927.025,0.0471 +1675231800000,1926.998,1927.088,1926.318,1926.568,0.1 +1675232100000,1926.568,1926.758,1926.248,1926.668,0.1104 +1675232400000,1926.668,1926.788,1926.288,1926.428,0.1065 +1675232700000,1926.428,1926.525,1925.848,1926.275,0.0456 +1675233000000,1926.255,1928.145,1926.255,1927.535,0.0597 +1675233300000,1927.485,1927.855,1927.218,1927.595,0.0666 +1675233600000,1927.565,1927.695,1926.495,1926.555,0.1442 +1675233900000,1926.545,1927.035,1925.985,1927.035,0.0403 +1675234200000,1927.055,1927.105,1926.345,1926.548,0.1359 +1675234500000,1926.555,1926.935,1926.085,1926.795,0.0551 +1675234800000,1926.755,1928.358,1926.755,1928.238,0.1182 +1675235100000,1928.238,1929.118,1927.355,1927.565,0.2029 +1675235400000,1927.565,1927.998,1926.818,1927.115,0.1916 +1675235700000,1927.095,1928.015,1927.075,1927.705,0.0525 +1675236000000,1927.675,1927.795,1925.995,1927.275,0.0694 +1675236300000,1927.295,1927.325,1926.165,1926.455,0.0725 +1675236600000,1926.455,1926.625,1924.417,1924.785,0.0668 +1675236900000,1924.805,1925.495,1924.695,1925.075,0.0768 +1675237200000,1925.055,1925.075,1924.025,1924.175,0.0568 +1675237500000,1924.195,1924.815,1924.155,1924.815,0.0711 +1675237800000,1924.798,1924.815,1923.998,1924.405,0.0583 +1675238100000,1924.435,1925.115,1924.305,1924.835,0.1175 +1675238400000,1924.855,1924.935,1923.545,1924.085,0.2375 +1675238700000,1924.065,1924.305,1923.315,1923.355,0.0801 +1675239000000,1923.335,1924.325,1923.265,1923.805,0.0707 +1675239300000,1923.815,1925.325,1923.595,1924.458,0.0905 +1675239600000,1924.458,1924.588,1923.087,1924.155,0.2934 +1675239900000,1924.145,1924.845,1924.065,1924.845,0.0693 +1675240200000,1924.815,1925.335,1924.405,1925.195,0.065 +1675240500000,1925.185,1926.035,1924.985,1925.945,0.0939 +1675240800000,1925.935,1927.035,1925.925,1926.185,0.0791 +1675241100000,1926.185,1926.655,1925.175,1925.615,0.0844 +1675241400000,1925.585,1926.665,1925.275,1926.355,0.0772 +1675241700000,1926.365,1926.505,1925.435,1925.635,0.1013 +1675242000000,1925.615,1926.015,1925.065,1925.185,0.0866 +1675242300000,1925.215,1925.575,1924.645,1925.105,0.0636 +1675242600000,1925.125,1925.155,1924.025,1924.145,0.0605 +1675242900000,1924.155,1924.495,1923.945,1924.465,0.0617 +1675243200000,1924.465,1924.465,1923.795,1924.085,0.0668 +1675243500000,1924.115,1924.615,1923.765,1924.398,0.0604 +1675243800000,1924.435,1924.485,1923.368,1923.995,0.0792 +1675244100000,1924.005,1925.275,1923.785,1924.815,0.0858 +1675244400000,1924.805,1924.955,1924.355,1924.435,0.0579 +1675244700000,1924.415,1925.595,1923.905,1925.515,0.0556 +1675245000000,1925.515,1925.805,1924.705,1925.055,0.0599 +1675245300000,1925.055,1925.525,1924.695,1924.985,0.0551 +1675245600000,1924.985,1925.545,1924.325,1924.655,0.09 +1675245900000,1924.665,1925.435,1924.555,1924.615,0.0461 +1675246200000,1924.615,1925.285,1924.425,1924.485,0.0669 +1675246500000,1924.575,1924.585,1923.655,1924.225,0.0526 +1675246800000,1924.235,1925.185,1923.965,1924.905,0.0414 +1675247100000,1924.925,1926.075,1924.915,1925.805,0.0547 +1675247400000,1925.815,1926.635,1925.545,1925.845,0.0764 +1675247700000,1925.845,1926.255,1925.485,1925.625,0.0773 +1675248000000,1925.605,1926.495,1925.425,1926.275,0.0438 +1675248300000,1926.255,1926.845,1926.125,1926.845,0.0349 +1675248600000,1926.835,1927.145,1926.245,1926.715,0.0572 +1675248900000,1926.745,1926.745,1925.895,1926.395,0.0341 +1675249200000,1926.405,1927.345,1925.795,1927.075,0.0585 +1675249500000,1927.055,1927.435,1926.105,1926.335,0.0377 +1675249800000,1926.355,1927.675,1926.335,1927.625,0.0384 +1675250100000,1927.625,1927.695,1927.165,1927.605,0.0466 +1675250400000,1927.625,1927.825,1927.385,1927.825,0.12 +1675250700000,1927.845,1930.098,1927.578,1929.525,0.0958 +1675251000000,1929.505,1929.875,1929.198,1929.765,0.0674 +1675251300000,1929.785,1930.035,1928.828,1928.848,0.0725 +1675251600000,1928.838,1929.455,1928.815,1928.825,0.1163 +1675251900000,1928.805,1929.198,1928.548,1928.568,0.0922 +1675252200000,1928.598,1929.135,1928.425,1928.905,0.0603 +1675252500000,1928.875,1929.085,1928.505,1928.695,0.0435 +1675252800000,1928.705,1930.627,1928.645,1930.398,0.0903 +1675253100000,1930.398,1931.465,1930.085,1930.885,0.0873 +1675253400000,1930.895,1931.005,1929.895,1930.115,0.0787 +1675253700000,1930.135,1930.185,1928.788,1929.378,0.1676 +1675254000000,1929.358,1929.905,1929.228,1929.515,0.089 +1675254300000,1929.525,1929.525,1928.445,1929.215,0.0398 +1675254600000,1929.195,1929.415,1928.505,1928.745,0.0451 +1675254900000,1928.745,1929.225,1927.875,1929.205,0.0696 +1675255200000,1929.225,1931.445,1929.215,1931.445,0.0592 +1675255500000,1931.435,1931.435,1928.968,1929.108,0.1878 +1675255800000,1929.075,1929.935,1928.388,1929.885,0.1249 +1675256100000,1929.885,1930.145,1929.248,1929.498,0.1131 +1675256400000,1929.535,1930.525,1929.378,1929.885,0.2234 +1675256700000,1929.935,1930.428,1929.585,1930.328,0.0722 +1675257000000,1930.315,1930.598,1929.848,1930.338,0.1845 +1675257300000,1930.308,1932.695,1929.905,1931.125,0.3283 +1675257600000,1931.145,1933.115,1931.045,1931.525,0.1953 +1675257900000,1931.555,1933.125,1929.798,1930.105,0.2047 +1675258200000,1930.178,1930.715,1927.965,1928.305,0.2469 +1675258500000,1928.285,1928.345,1927.035,1927.955,0.1637 +1675258800000,1927.925,1930.125,1926.725,1930.125,0.1348 +1675259100000,1930.105,1931.025,1929.875,1930.355,0.0888 +1675259400000,1930.345,1931.295,1928.418,1929.598,0.1426 +1675259700000,1929.618,1930.195,1929.115,1929.178,0.1087 +1675260000000,1929.125,1929.905,1927.885,1928.475,0.1137 +1675260300000,1928.485,1930.498,1928.045,1930.425,0.1154 +1675260600000,1930.425,1931.025,1929.435,1929.958,0.1479 +1675260900000,1929.958,1932.135,1929.678,1931.535,0.2866 +1675261200000,1931.598,1932.498,1931.335,1931.875,0.1063 +1675261500000,1931.875,1932.818,1931.795,1932.395,0.1756 +1675261800000,1932.368,1932.368,1930.595,1931.885,0.2625 +1675262100000,1931.865,1931.865,1930.235,1930.585,0.1734 +1675262400000,1930.575,1931.275,1929.098,1929.307,0.212 +1675262700000,1929.237,1929.598,1927.175,1927.198,0.3171 +1675263000000,1927.175,1928.585,1926.418,1927.485,0.2304 +1675263300000,1927.485,1928.145,1926.765,1927.685,0.1998 +1675263600000,1927.685,1929.457,1922.655,1925.375,0.6405 +1675263900000,1925.407,1925.795,1923.535,1925.545,0.2648 +1675264200000,1925.525,1927.345,1925.085,1926.945,0.2198 +1675264500000,1926.935,1926.998,1925.205,1926.125,0.3448 +1675264800000,1926.115,1927.025,1924.975,1926.835,0.2734 +1675265100000,1926.825,1928.265,1926.505,1928.265,0.1674 +1675265400000,1928.245,1929.935,1927.875,1929.085,0.1562 +1675265700000,1929.065,1929.525,1927.568,1928.478,0.4232 +1675266000000,1928.478,1930.438,1928.158,1929.885,0.2285 +1675266300000,1929.905,1931.695,1929.655,1931.415,0.267 +1675266600000,1931.395,1931.445,1929.598,1930.798,0.41 +1675266900000,1930.798,1932.185,1930.425,1931.785,0.1732 +1675267200000,1931.795,1931.905,1929.838,1930.915,0.2958 +1675267500000,1930.855,1931.165,1929.408,1929.408,0.1624 +1675267800000,1929.438,1930.315,1928.968,1929.995,0.2014 +1675268100000,1930.025,1930.135,1928.695,1929.065,0.1078 +1675268400000,1929.065,1929.685,1928.705,1928.935,0.1106 +1675268700000,1928.955,1929.148,1927.985,1927.985,0.1197 +1675269000000,1927.985,1929.098,1927.215,1928.945,0.1207 +1675269300000,1928.975,1928.975,1927.398,1927.735,0.1021 +1675269600000,1927.705,1927.725,1926.265,1926.385,0.1003 +1675269900000,1926.385,1926.385,1924.715,1924.835,0.1065 +1675270200000,1924.808,1925.265,1924.527,1924.745,0.1093 +1675270500000,1924.745,1925.865,1924.365,1925.015,0.1253 +1675270800000,1924.965,1925.065,1922.255,1923.175,0.1427 +1675271100000,1923.185,1923.645,1922.345,1923.305,0.1255 +1675271400000,1923.305,1923.948,1920.435,1921.695,0.191 +1675271700000,1921.665,1923.535,1921.135,1923.305,0.1477 +1675272000000,1923.285,1925.005,1923.005,1924.805,0.091 +1675272300000,1924.765,1925.475,1924.135,1925.445,0.075 +1675272600000,1925.475,1925.845,1924.685,1924.875,0.0838 +1675272900000,1924.915,1925.005,1924.175,1924.545,0.067 +1675273200000,1924.535,1925.215,1923.847,1924.505,0.1181 +1675273500000,1924.475,1924.585,1923.495,1923.495,0.0642 +1675273800000,1923.475,1924.275,1922.775,1924.145,0.0772 +1675274100000,1924.145,1925.625,1924.145,1925.565,0.0721 +1675274400000,1925.575,1925.665,1924.685,1925.445,0.0718 +1675274700000,1925.425,1926.495,1925.425,1926.195,0.0684 +1675275000000,1926.175,1926.505,1925.665,1926.445,0.0632 +1675275300000,1926.415,1926.495,1925.045,1926.035,0.0569 +1675275600000,1926.015,1926.195,1924.825,1925.995,0.0651 +1675275900000,1925.975,1927.805,1925.715,1927.015,0.1102 +1675276200000,1926.985,1928.335,1926.815,1928.155,0.0831 +1675276500000,1928.135,1928.315,1927.718,1927.878,0.0927 +1675276800000,1927.858,1928.048,1926.698,1926.785,0.2154 +1675277100000,1926.778,1926.928,1925.995,1926.238,0.2316 +1675277400000,1926.227,1926.498,1925.795,1926.065,0.1117 +1675277700000,1926.037,1927.525,1925.257,1927.085,0.2694 +1675278000000,1927.085,1927.298,1921.028,1923.798,0.6655 +1675278300000,1923.798,1927.505,1922.485,1926.695,0.3291 +1675278600000,1926.645,1928.855,1926.325,1927.315,0.2376 +1675278900000,1927.288,1927.438,1924.577,1925.315,0.4577 +1675279200000,1925.315,1926.015,1924.537,1924.795,0.1439 +1675279500000,1924.775,1925.775,1923.765,1924.855,0.1504 +1675279800000,1924.865,1925.345,1921.107,1924.257,0.5065 +1675280100000,1924.197,1933.035,1923.705,1932.305,0.8677 +1675280400000,1932.425,1938.788,1931.855,1938.698,0.9052 +1675280700000,1938.687,1940.948,1934.578,1939.437,0.8103 +1675281000000,1939.437,1943.855,1939.198,1942.427,0.7399 +1675281300000,1942.588,1943.667,1939.935,1942.885,0.7815 +1675281600000,1942.895,1945.565,1942.895,1944.255,0.2542 +1675281900000,1944.275,1946.998,1943.715,1944.385,0.3764 +1675282200000,1944.375,1944.715,1940.848,1941.765,0.3649 +1675282500000,1941.765,1943.165,1939.098,1942.975,0.2917 +1675282800000,1942.995,1943.565,1942.065,1943.415,0.1862 +1675283100000,1943.448,1947.735,1943.425,1947.365,0.2026 +1675283400000,1947.375,1951.135,1947.185,1949.755,0.2384 +1675283700000,1949.748,1950.655,1948.598,1949.545,0.3324 +1675284000000,1949.525,1952.688,1949.445,1952.018,0.2999 +1675284300000,1952.108,1952.728,1951.088,1951.255,0.4312 +1675284600000,1951.265,1951.265,1948.585,1949.948,0.2527 +1675284900000,1949.948,1953.398,1949.615,1953.398,0.2115 +1675285200000,1953.398,1954.448,1950.875,1950.875,0.2037 +1675285500000,1950.948,1951.675,1950.855,1950.978,0.0873 +1675285800000,1950.987,1951.765,1950.855,1950.995,0.0486 +1675286100000,1950.995,1951.615,1950.815,1951.165,0.0352 +1675286400000,1951.175,1951.765,1950.438,1950.698,0.057 +1675286700000,1950.698,1950.798,1949.725,1949.848,0.0677 +1675287000000,1949.848,1950.108,1949.308,1949.798,0.0531 +1675287300000,1949.745,1950.775,1949.745,1950.748,0.0298 +1675287600000,1950.848,1951.298,1950.348,1950.998,0.0303 +1675287900000,1950.998,1951.098,1950.148,1950.218,0.0635 +1675288200000,1950.347,1950.598,1949.827,1949.925,0.0608 +1675288500000,1949.898,1950.298,1949.798,1950.098,0.039 +1675292400000,1950.388,1953.098,1950.187,1953.007,0.1852 +1675292700000,1952.907,1953.298,1952.027,1953.298,0.128 +1675293000000,1953.398,1956.025,1953.298,1955.705,0.0858 +1675293300000,1955.705,1956.025,1954.235,1954.498,0.0566 +1675293600000,1954.498,1954.655,1953.085,1953.715,0.0443 +1675293900000,1953.798,1953.898,1953.045,1953.565,0.038 +1675294200000,1953.595,1953.995,1953.005,1953.325,0.0671 +1675294500000,1953.335,1953.435,1952.698,1952.795,0.04 +1675294800000,1952.835,1953.405,1952.525,1953.055,0.0276 +1675295100000,1953.025,1953.305,1952.408,1952.965,0.0399 +1675295400000,1952.945,1953.015,1952.515,1952.575,0.021 +1675295700000,1952.585,1952.985,1952.025,1952.985,0.0241 +1675296000000,1952.985,1955.505,1952.915,1955.315,0.087 +1675296300000,1955.295,1955.865,1954.105,1954.235,0.075 +1675296600000,1954.245,1954.298,1951.515,1953.835,0.1407 +1675296900000,1953.855,1953.945,1951.915,1951.975,0.0626 +1675297200000,1951.995,1952.745,1951.108,1952.005,0.0589 +1675297500000,1951.985,1952.765,1950.697,1951.035,0.0714 +1675297800000,1951.055,1952.385,1951.055,1951.805,0.0419 +1675298100000,1951.795,1952.275,1951.375,1951.695,0.0742 +1675298400000,1951.675,1953.735,1951.415,1953.715,0.0698 +1675298700000,1953.725,1953.725,1952.765,1953.165,0.0451 +1675299000000,1953.215,1953.495,1952.485,1953.015,0.0572 +1675299300000,1953.005,1953.475,1951.885,1952.365,0.0493 +1675299600000,1952.405,1955.998,1951.455,1955.508,0.2001 +1675299900000,1955.385,1956.138,1954.928,1956.008,0.3948 +1675300200000,1956.028,1957.138,1955.145,1955.185,0.2772 +1675300500000,1955.195,1955.698,1954.265,1954.855,0.1402 +1675300800000,1954.835,1955.637,1954.445,1955.145,0.0981 +1675301100000,1955.145,1955.598,1954.675,1955.207,0.0776 +1675301400000,1955.205,1956.858,1953.325,1953.555,0.1808 +1675301700000,1953.565,1954.535,1952.855,1953.915,0.078 +1675302000000,1953.875,1953.898,1951.795,1952.225,0.101 +1675302300000,1952.235,1952.515,1951.195,1951.225,0.078 +1675302600000,1951.235,1952.205,1951.145,1951.998,0.0815 +1675302900000,1951.998,1952.898,1951.725,1952.775,0.1492 +1675303200000,1952.745,1954.285,1952.625,1954.165,0.0752 +1675303500000,1954.145,1954.175,1952.607,1952.937,0.1898 +1675303800000,1952.967,1953.327,1952.487,1952.647,0.3124 +1675304100000,1952.618,1952.797,1951.735,1952.425,0.1538 +1675304400000,1952.445,1952.835,1952.305,1952.365,0.0371 +1675304700000,1952.355,1952.825,1952.245,1952.815,0.0361 +1675305000000,1952.815,1953.565,1952.665,1953.395,0.0579 +1675305300000,1953.435,1953.435,1952.428,1952.905,0.0423 +1675305600000,1952.905,1953.115,1952.755,1953.075,0.0277 +1675305900000,1953.035,1953.035,1952.428,1952.475,0.0452 +1675306200000,1952.505,1952.835,1952.428,1952.755,0.0335 +1675306500000,1952.735,1952.735,1952.028,1952.185,0.0505 +1675306800000,1952.165,1952.735,1952.065,1952.485,0.0296 +1675307100000,1952.475,1952.665,1951.995,1952.455,0.0415 +1675307400000,1952.475,1952.875,1952.195,1952.665,0.0267 +1675307700000,1952.675,1953.298,1952.438,1952.498,0.0562 +1675308000000,1952.498,1952.498,1952.088,1952.088,0.0483 +1675308300000,1952.108,1952.298,1951.965,1952.088,0.0641 +1675308600000,1952.088,1952.107,1951.858,1951.858,0.07 +1675308900000,1951.858,1951.888,1951.595,1951.708,0.0279 +1675309200000,1951.708,1951.835,1951.488,1951.835,0.0341 +1675309500000,1951.845,1952.415,1951.815,1952.315,0.03 +1675309800000,1952.305,1952.755,1952.225,1952.585,0.0597 +1675310100000,1952.605,1952.885,1952.198,1952.235,0.0276 +1675310400000,1952.225,1952.305,1951.605,1952.035,0.0235 +1675310700000,1952.045,1952.355,1951.915,1952.145,0.0157 +1675311000000,1952.165,1952.795,1952.115,1952.148,0.0449 +1675311300000,1952.158,1952.208,1951.848,1952.205,0.0364 +1675311600000,1952.208,1952.598,1951.848,1952.475,0.0269 +1675311900000,1952.445,1952.735,1952.225,1952.268,0.0203 +1675312200000,1952.268,1953.615,1952.058,1953.615,0.0678 +1675312500000,1953.605,1954.195,1953.267,1953.388,0.0556 +1675312800000,1953.388,1953.608,1953.258,1953.308,0.1287 +1675313100000,1953.338,1953.528,1953.188,1953.258,0.1035 +1675313400000,1953.258,1953.428,1953.258,1953.258,0.0375 +1675313700000,1953.268,1954.105,1952.935,1953.288,0.0393 +1675314000000,1953.288,1953.408,1952.938,1953.015,0.077 +1675314300000,1953.018,1953.335,1952.825,1953.015,0.0515 +1675314600000,1952.985,1953.798,1952.638,1953.305,0.0508 +1675314900000,1953.398,1953.525,1952.675,1952.785,0.0266 +1675315200000,1952.765,1952.925,1952.468,1952.595,0.0341 +1675315500000,1952.555,1954.345,1952.485,1953.945,0.0454 +1675315800000,1954.035,1954.135,1953.108,1953.158,0.0905 +1675316100000,1953.158,1953.348,1952.718,1952.938,0.1063 +1675316400000,1952.907,1953.508,1952.788,1953.468,0.1098 +1675316700000,1953.468,1953.818,1952.905,1953.265,0.1047 +1675317000000,1953.258,1953.595,1952.855,1952.875,0.0666 +1675317300000,1952.865,1953.375,1952.325,1952.475,0.0692 +1675317600000,1952.495,1953.765,1952.495,1953.195,0.0753 +1675317900000,1953.185,1953.715,1953.125,1953.295,0.0283 +1675318200000,1953.275,1953.275,1951.965,1951.965,0.0652 +1675318500000,1951.975,1953.398,1951.975,1953.315,0.0522 +1675318800000,1953.298,1953.338,1951.825,1952.595,0.1297 +1675319100000,1952.585,1952.935,1951.775,1951.905,0.0446 +1675319400000,1951.865,1951.965,1951.175,1951.475,0.0469 +1675319700000,1951.445,1952.675,1951.275,1952.595,0.0612 +1675320000000,1952.575,1952.885,1951.805,1951.938,0.0432 +1675320300000,1951.958,1952.225,1951.378,1951.395,0.1456 +1675320600000,1951.395,1952.035,1951.395,1951.955,0.0496 +1675320900000,1951.945,1952.235,1951.785,1952.045,0.0332 +1675321200000,1952.015,1954.945,1952.015,1954.668,0.1105 +1675321500000,1954.665,1957.268,1954.488,1956.555,0.1612 +1675321800000,1956.535,1959.535,1956.275,1959.455,0.1176 +1675322100000,1959.465,1959.625,1958.295,1958.795,0.1859 +1675322400000,1958.745,1959.058,1955.895,1955.895,0.1697 +1675322700000,1955.875,1958.015,1955.655,1956.845,0.1138 +1675323000000,1956.828,1957.248,1955.655,1956.215,0.1093 +1675323300000,1956.215,1957.025,1955.105,1955.305,0.1091 +1675323600000,1955.315,1956.515,1955.075,1955.405,0.0737 +1675323900000,1955.385,1956.115,1954.705,1955.375,0.074 +1675324200000,1955.355,1956.195,1955.285,1955.415,0.0561 +1675324500000,1955.365,1955.985,1955.155,1955.435,0.0536 +1675324800000,1955.495,1957.125,1954.885,1956.625,0.1194 +1675325100000,1956.595,1958.645,1956.475,1957.695,0.1014 +1675325400000,1957.665,1958.125,1956.895,1956.925,0.1734 +1675325700000,1956.927,1959.485,1956.927,1959.275,0.1742 +1675326000000,1959.215,1959.535,1957.315,1957.605,0.1183 +1675326300000,1957.638,1958.268,1957.325,1958.045,0.1546 +1675326600000,1958.025,1958.775,1957.275,1957.925,0.2014 +1675326900000,1957.915,1958.225,1956.295,1957.028,0.2188 +1675327200000,1957.045,1957.358,1956.018,1956.275,0.1904 +1675327500000,1956.285,1956.515,1955.875,1955.908,0.1601 +1675327800000,1955.908,1956.755,1954.557,1955.615,0.2923 +1675328100000,1955.575,1957.305,1955.195,1957.145,0.101 +1675328400000,1957.125,1957.335,1956.225,1956.815,0.094 +1675328700000,1956.835,1956.898,1954.848,1955.058,0.0893 +1675329000000,1955.078,1955.938,1954.175,1954.268,0.174 +1675329300000,1954.268,1954.638,1953.595,1953.665,0.1734 +1675329600000,1953.725,1955.355,1953.725,1955.225,0.0902 +1675329900000,1955.235,1955.605,1954.575,1954.605,0.0941 +1675330200000,1954.635,1954.868,1953.547,1954.598,0.3251 +1675330500000,1954.598,1955.465,1953.778,1955.215,0.1847 +1675330800000,1955.235,1956.345,1955.025,1956.225,0.1029 +1675331100000,1956.215,1957.265,1955.855,1957.185,0.091 +1675331400000,1957.195,1957.365,1956.275,1956.525,0.1137 +1675331700000,1956.495,1957.125,1956.295,1956.315,0.0735 +1675332000000,1956.305,1957.117,1956.085,1956.675,0.2906 +1675332300000,1956.695,1956.735,1955.995,1956.285,0.0904 +1675332600000,1956.275,1956.515,1955.968,1956.215,0.0994 +1675332900000,1956.205,1956.205,1955.395,1955.395,0.1653 +1675333200000,1955.388,1955.808,1954.805,1955.145,0.1472 +1675333500000,1955.125,1955.755,1954.678,1955.215,0.1581 +1675333800000,1955.225,1955.348,1954.675,1955.055,0.153 +1675334100000,1955.025,1955.105,1953.987,1954.405,0.1154 +1675334400000,1954.405,1955.885,1954.385,1955.785,0.0525 +1675334700000,1955.795,1955.825,1953.385,1953.405,0.1107 +1675335000000,1953.415,1953.465,1951.965,1952.865,0.076 +1675335300000,1952.895,1953.155,1951.545,1952.585,0.0885 +1675335600000,1952.585,1952.875,1952.065,1952.755,0.0753 +1675335900000,1952.735,1952.845,1952.375,1952.715,0.0618 +1675336200000,1952.715,1953.465,1952.395,1953.355,0.07 +1675336500000,1953.355,1953.595,1952.955,1953.285,0.0447 +1675336800000,1953.298,1954.265,1953.145,1954.255,0.0674 +1675337100000,1954.275,1955.125,1954.145,1955.065,0.046 +1675337400000,1955.075,1955.865,1954.845,1955.415,0.0798 +1675337700000,1955.405,1956.535,1955.335,1956.145,0.088 +1675338000000,1956.165,1956.405,1955.375,1955.415,0.074 +1675338300000,1955.415,1955.495,1954.645,1954.805,0.0587 +1675338600000,1954.825,1955.225,1954.225,1955.175,0.0639 +1675338900000,1955.165,1955.695,1954.575,1954.635,0.0692 +1675339200000,1954.675,1955.905,1953.958,1954.175,0.173 +1675339500000,1954.185,1954.685,1953.125,1954.075,0.1281 +1675339800000,1954.095,1954.985,1953.665,1954.815,0.1114 +1675340100000,1954.795,1954.985,1953.105,1953.845,0.1019 +1675340400000,1953.825,1954.955,1953.525,1954.715,0.0792 +1675340700000,1954.695,1954.965,1954.325,1954.615,0.0884 +1675341000000,1954.605,1955.015,1954.445,1954.845,0.1153 +1675341300000,1954.865,1955.105,1953.995,1954.725,0.1214 +1675341600000,1954.715,1954.985,1953.505,1953.795,0.1053 +1675341900000,1953.815,1953.935,1952.655,1953.625,0.1396 +1675342200000,1953.645,1954.165,1953.235,1954.085,0.1012 +1675342500000,1954.085,1954.265,1953.365,1953.375,0.0894 +1675342800000,1953.395,1953.925,1952.645,1953.025,0.1804 +1675343100000,1953.005,1954.555,1953.005,1953.725,0.1211 +1675343400000,1953.745,1954.135,1952.615,1952.998,0.1174 +1675343700000,1952.998,1954.725,1951.937,1952.855,0.2536 +1675344000000,1952.875,1954.055,1950.837,1952.975,0.2233 +1675344300000,1952.985,1953.195,1951.015,1952.035,0.2226 +1675344600000,1952.057,1953.685,1949.925,1952.865,0.5062 +1675344900000,1952.765,1953.065,1950.298,1950.705,0.2291 +1675345200000,1950.685,1950.895,1947.955,1948.495,0.2048 +1675345500000,1948.515,1951.315,1948.325,1948.565,0.2602 +1675345800000,1948.565,1948.565,1945.285,1947.545,0.2399 +1675346100000,1947.405,1947.945,1943.237,1944.205,0.2979 +1675346400000,1944.225,1945.965,1943,1945.105,0.2297 +1675346700000,1945.105,1947.075,1944.148,1946.195,0.3014 +1675347000000,1946.195,1946.555,1945.085,1946.405,0.2001 +1675347300000,1946.385,1947.085,1945.557,1946.445,0.3586 +1675347600000,1946.455,1946.528,1944.097,1945.748,0.3996 +1675347900000,1945.715,1946.778,1945.398,1946.615,0.3946 +1675348200000,1946.595,1946.898,1943,1943.165,0.4014 +1675348500000,1943.165,1943.795,1940.657,1940.748,0.7306 +1675348800000,1940.768,1940.965,1937.815,1937.915,0.3525 +1675349100000,1937.905,1938.135,1932.135,1933.965,0.4175 +1675349400000,1933.965,1933.965,1927.965,1928.185,0.3714 +1675349700000,1928.165,1928.165,1921.077,1921.315,0.4964 +1675350000000,1921.315,1924.375,1920.065,1921.875,0.6159 +1675350300000,1921.905,1922.098,1917.147,1918.685,0.34 +1675350600000,1918.655,1920.845,1917.697,1920.665,0.3169 +1675350900000,1920.755,1925.605,1919.505,1925.325,0.3312 +1675351200000,1925.345,1927.175,1924.318,1926.625,0.2785 +1675351500000,1926.615,1926.645,1924.115,1924.765,0.4113 +1675351800000,1924.745,1926.595,1923.215,1925.895,0.2876 +1675352100000,1925.875,1927.505,1924.665,1926.105,0.2081 +1675352400000,1926.085,1927.385,1925.765,1926.398,0.2396 +1675352700000,1926.398,1926.998,1925.155,1926.455,0.1836 +1675353000000,1926.455,1927.065,1925.395,1925.515,0.2422 +1675353300000,1925.495,1926.265,1924.735,1926.065,0.1712 +1675353600000,1926.055,1926.225,1922.835,1923.545,0.4073 +1675353900000,1923.525,1924.315,1921.295,1923.835,0.1961 +1675354200000,1923.865,1923.875,1921.545,1923.075,0.2007 +1675354500000,1923.075,1924.125,1921.235,1921.855,0.1992 +1675354800000,1921.855,1921.865,1920.305,1920.495,0.1767 +1675355100000,1920.495,1921.305,1919.248,1920.135,0.1764 +1675355400000,1920.115,1920.685,1918.415,1918.865,0.1833 +1675355700000,1918.865,1919.655,1916.865,1919.165,0.2013 +1675356000000,1919.185,1920.535,1917.245,1917.275,0.2013 +1675356300000,1917.268,1917.435,1915.935,1916.385,0.192 +1675356600000,1916.405,1916.745,1914.915,1915.625,0.1829 +1675356900000,1915.595,1918.925,1915.205,1918.515,0.218 +1675357200000,1918.505,1919.845,1917.145,1919.055,0.1744 +1675357500000,1919.085,1919.255,1917.495,1917.645,0.1119 +1675357800000,1917.615,1918.255,1916.795,1918.225,0.1075 +1675358100000,1918.205,1918.775,1916.575,1916.575,0.1402 +1675358400000,1916.585,1917.815,1916.015,1917.745,0.1023 +1675358700000,1917.765,1918.275,1916.465,1916.745,0.1042 +1675359000000,1916.765,1917.385,1915.775,1915.845,0.0959 +1675359300000,1915.865,1916.635,1915.848,1916.325,0.1219 +1675359600000,1916.315,1916.315,1914.197,1914.775,0.1335 +1675359900000,1914.795,1914.955,1913.225,1913.305,0.2976 +1675360200000,1913.295,1913.505,1912.105,1912.425,0.1385 +1675360500000,1912.455,1912.775,1911.825,1911.985,0.4578 +1675360800000,1911.998,1913.898,1911.627,1913.325,0.4492 +1675361100000,1913.315,1913.798,1912.065,1912.515,0.1117 +1675361400000,1912.545,1913.735,1912.495,1913.545,0.0836 +1675361700000,1913.535,1915.515,1913.195,1915.285,0.0932 +1675362000000,1915.265,1917.125,1915.195,1915.885,0.1185 +1675362300000,1915.905,1916.805,1915.445,1916.055,0.1285 +1675362600000,1916.055,1918.365,1915.755,1918.265,0.0923 +1675362900000,1918.285,1918.495,1916.817,1916.897,0.0658 +1675363200000,1916.885,1917.938,1915.998,1916.535,0.2916 +1675363500000,1916.545,1916.548,1915.755,1915.848,0.0791 +1675363800000,1915.848,1916.148,1915.095,1916.148,0.0769 +1675364100000,1916.148,1917.605,1915.785,1917.518,0.1028 +1675364400000,1917.515,1917.815,1916.998,1917.037,0.1103 +1675364700000,1917.037,1917.148,1916.285,1916.425,0.071 +1675365000000,1916.395,1916.745,1914.405,1915.595,0.0868 +1675365300000,1915.585,1916.335,1914.777,1915.965,0.0593 +1675365600000,1915.945,1915.945,1914.135,1914.205,0.0885 +1675365900000,1914.195,1914.425,1913.655,1913.935,0.0838 +1675366200000,1913.905,1914.235,1912.765,1913.785,0.0898 +1675366500000,1913.775,1914.955,1913.125,1914.685,0.109 +1675366800000,1914.665,1914.935,1913.435,1913.755,0.0923 +1675367100000,1913.755,1913.755,1912.615,1913.075,0.0989 +1675367400000,1913.055,1913.648,1912.535,1913.165,0.0907 +1675367700000,1913.155,1913.565,1911.975,1913.215,0.1388 +1675368000000,1913.195,1914.125,1912.535,1913.405,0.1375 +1675368300000,1913.395,1913.985,1912.715,1913.225,0.1196 +1675368600000,1913.225,1913.615,1912.078,1913.375,0.0975 +1675368900000,1913.395,1913.455,1912.255,1913.175,0.0976 +1675369200000,1913.205,1913.255,1912.365,1912.725,0.0894 +1675369500000,1912.715,1912.735,1911.345,1911.595,0.0971 +1675369800000,1911.615,1913.215,1911.615,1912.865,0.0693 +1675370100000,1912.845,1913.485,1912.415,1912.915,0.0734 +1675370400000,1912.915,1913.845,1912.695,1912.875,0.0854 +1675370700000,1912.875,1913.265,1911.845,1912.165,0.1023 +1675371000000,1912.175,1912.585,1911.845,1911.915,0.1025 +1675371300000,1911.915,1912.845,1911.225,1912.775,0.0987 +1675371600000,1912.725,1913.495,1911.758,1913.015,0.104 +1675371900000,1913.035,1913.235,1911.675,1912.275,0.0819 +1675372200000,1912.305,1912.655,1911.915,1912.045,0.0392 +1675372500000,1912.035,1912.445,1911.825,1912.015,0.0273 +1675372800000,1911.985,1912.205,1911.685,1911.888,0.0291 +1675373100000,1911.885,1912.005,1911.495,1911.685,0.0252 +1675373400000,1911.548,1912.358,1911.375,1912.215,0.0638 +1675373700000,1912.125,1912.825,1912.025,1912.315,0.0414 +1675374000000,1912.315,1912.515,1912.225,1912.375,0.0079 +1675374300000,1912.315,1912.715,1912.275,1912.358,0.0113 +1675374600000,1912.358,1912.475,1912.275,1912.298,0.0316 +1675374900000,1912.335,1912.498,1911.755,1911.755,0.0386 +1675378800000,1911.607,1913.098,1911.298,1912.998,0.0807 +1675379100000,1912.957,1912.957,1912.007,1912.098,0.0511 +1675379400000,1912.098,1912.635,1911.665,1912.145,0.0391 +1675379700000,1912.175,1912.185,1911.925,1912.005,0.0194 +1675380000000,1911.995,1912.465,1911.835,1912.455,0.0283 +1675380300000,1912.475,1913.075,1912.405,1912.975,0.0239 +1675380600000,1912.975,1913.355,1912.915,1913.175,0.0214 +1675380900000,1913.165,1913.485,1913.145,1913.355,0.0164 +1675381200000,1913.365,1914.285,1913.315,1914.285,0.0252 +1675381500000,1914.285,1915.005,1913.565,1914.705,0.0903 +1675381800000,1914.705,1915.355,1914.335,1915.345,0.0466 +1675382100000,1915.355,1915.355,1914.765,1915.025,0.0306 +1675382400000,1915.035,1915.495,1913.985,1914.435,0.0629 +1675382700000,1914.425,1915.055,1914.035,1914.435,0.0388 +1675383000000,1914.475,1915.198,1914.165,1914.745,0.0365 +1675383300000,1914.755,1915.635,1914.655,1915.498,0.0403 +1675383600000,1915.425,1915.725,1913.888,1915.715,0.0632 +1675383900000,1915.745,1916.475,1915.405,1916.405,0.0458 +1675384200000,1916.395,1916.725,1915.755,1915.965,0.0468 +1675384500000,1915.935,1916.105,1915.605,1916.035,0.022 +1675384800000,1916.015,1916.765,1916.015,1916.345,0.036 +1675385100000,1916.355,1916.355,1915.735,1916.025,0.0292 +1675385400000,1916.025,1916.025,1915.225,1915.875,0.0456 +1675385700000,1915.855,1916.385,1915.515,1916.285,0.0293 +1675386000000,1916.325,1917.575,1916.105,1916.565,0.0916 +1675386300000,1916.545,1916.898,1916.115,1916.385,0.0862 +1675386600000,1916.405,1916.415,1915.515,1915.825,0.0841 +1675386900000,1915.845,1917.245,1915.765,1917.185,0.067 +1675387200000,1917.165,1917.605,1916.875,1917.585,0.0472 +1675387500000,1917.555,1917.665,1917.015,1917.305,0.0493 +1675387800000,1917.325,1917.745,1916.825,1917.128,0.0624 +1675388100000,1917.148,1917.645,1916.945,1917.595,0.1222 +1675388400000,1917.565,1917.615,1917.115,1917.117,0.0448 +1675388700000,1917.198,1917.815,1917.085,1917.305,0.0446 +1675389000000,1917.285,1918.105,1916.925,1917.385,0.0811 +1675389300000,1917.355,1917.755,1917.035,1917.705,0.0361 +1675389600000,1917.715,1918.485,1917.645,1918.105,0.0453 +1675389900000,1918.095,1918.125,1917.245,1917.275,0.0433 +1675390200000,1917.315,1917.555,1916.595,1916.735,0.0558 +1675390500000,1916.775,1917.125,1916.585,1917.055,0.0393 +1675390800000,1917.075,1917.125,1916.147,1916.175,0.0809 +1675391100000,1916.138,1916.865,1915.815,1915.995,0.0689 +1675391400000,1915.995,1917.215,1915.935,1917.075,0.0754 +1675391700000,1917.095,1917.215,1916.205,1916.545,0.0521 +1675392000000,1916.525,1916.765,1916.125,1916.365,0.0708 +1675392300000,1916.395,1916.645,1915.998,1916.195,0.0829 +1675392600000,1916.185,1916.498,1915.925,1916.115,0.0507 +1675392900000,1916.115,1916.635,1915.905,1916.335,0.0694 +1675393200000,1916.325,1916.605,1916.005,1916.555,0.0349 +1675393500000,1916.545,1917.145,1916.435,1916.855,0.0409 +1675393800000,1916.835,1916.845,1916.165,1916.545,0.03 +1675394100000,1916.555,1916.885,1916.405,1916.865,0.0253 +1675394400000,1916.875,1917.085,1916.575,1916.675,0.0204 +1675394700000,1916.685,1916.765,1915.398,1915.525,0.0715 +1675395000000,1915.525,1916.985,1915.515,1916.755,0.0227 +1675395300000,1916.798,1916.925,1916.498,1916.628,0.0637 +1675395600000,1916.648,1916.668,1915.907,1916.398,0.1249 +1675395900000,1916.398,1916.675,1915.865,1916.585,0.0182 +1675396200000,1916.595,1916.595,1916.005,1916.225,0.0116 +1675396500000,1916.235,1916.545,1916.125,1916.205,0.0113 +1675396800000,1916.215,1916.425,1914.925,1914.965,0.0238 +1675397100000,1914.955,1915.145,1914.398,1914.615,0.0641 +1675397400000,1914.625,1914.845,1914.545,1914.695,0.0269 +1675397700000,1914.725,1915.495,1914.725,1915.155,0.0295 +1675398000000,1915.175,1915.305,1913.677,1914.025,0.0673 +1675398300000,1914.055,1914.805,1913.755,1914.465,0.1232 +1675398600000,1914.445,1914.975,1914.365,1914.905,0.0591 +1675398900000,1914.925,1915.205,1914.445,1915.025,0.0274 +1675399200000,1915.025,1915.545,1914.895,1915.425,0.0238 +1675399500000,1915.445,1915.655,1915.165,1915.537,0.033 +1675399800000,1915.497,1916.665,1915.335,1916.495,0.1041 +1675400100000,1916.495,1916.735,1915.618,1915.935,0.1265 +1675400400000,1915.955,1916.078,1915.495,1915.605,0.0471 +1675400700000,1915.605,1916.165,1915.495,1915.995,0.0149 +1675401000000,1915.955,1915.955,1915.525,1915.605,0.0303 +1675401300000,1915.605,1915.965,1914.925,1914.998,0.0619 +1675401600000,1914.998,1915.035,1914.198,1914.655,0.0507 +1675401900000,1914.625,1915.195,1914.215,1914.405,0.0284 +1675402200000,1914.435,1915.435,1914.295,1915.198,0.0574 +1675402500000,1915.105,1916.435,1914.725,1915.555,0.0523 +1675402800000,1915.575,1915.805,1915.105,1915.275,0.0381 +1675403100000,1915.295,1915.815,1915.065,1915.415,0.0386 +1675403400000,1915.415,1915.415,1914.435,1915.005,0.0454 +1675403700000,1914.975,1915.137,1914.498,1914.885,0.1049 +1675404000000,1914.895,1915.765,1914.885,1915.365,0.0572 +1675404300000,1915.377,1915.455,1914.305,1914.565,0.0538 +1675404600000,1914.545,1915.535,1914.535,1915.365,0.0386 +1675404900000,1915.305,1915.395,1914.705,1915.365,0.0251 +1675405200000,1915.365,1915.865,1913.847,1915.025,0.1378 +1675405500000,1915.045,1915.365,1914.398,1914.995,0.043 +1675405800000,1914.998,1915.715,1914.415,1915.475,0.0575 +1675406100000,1915.485,1916.125,1915.485,1916.115,0.0476 +1675406400000,1916.125,1916.575,1915.775,1916.475,0.0443 +1675406700000,1916.505,1916.615,1915.075,1915.955,0.0519 +1675407000000,1915.975,1916.015,1915.395,1915.525,0.0445 +1675407300000,1915.525,1916.155,1915.115,1915.825,0.0506 +1675407600000,1915.805,1916.345,1915.445,1915.867,0.2715 +1675407900000,1915.858,1917.715,1915.847,1917.375,0.0902 +1675408200000,1917.385,1918.145,1917.045,1917.095,0.0843 +1675408500000,1917.105,1917.525,1916.755,1917.235,0.0764 +1675408800000,1917.245,1918.035,1916.308,1916.608,0.1295 +1675409100000,1916.608,1916.898,1914.535,1914.815,0.1657 +1675409400000,1914.785,1914.785,1912.827,1912.977,0.2463 +1675409700000,1912.988,1912.988,1910.017,1911.785,0.2218 +1675410000000,1911.755,1913.135,1911.725,1912.205,0.0824 +1675410300000,1912.185,1914.145,1911.825,1913.355,0.0621 +1675410600000,1913.385,1913.855,1912.525,1912.528,0.1498 +1675410900000,1912.515,1913.555,1911.858,1913.555,0.1009 +1675411200000,1913.585,1914.005,1912.378,1912.665,0.2515 +1675411500000,1912.645,1912.785,1912.065,1912.425,0.1281 +1675411800000,1912.395,1913.455,1912.385,1912.855,0.0654 +1675412100000,1912.875,1913.775,1912.758,1912.938,0.1446 +1675412400000,1912.937,1913.067,1910.728,1911.375,0.3185 +1675412700000,1911.385,1914.215,1911.065,1913.875,0.1248 +1675413000000,1913.885,1914.915,1912.715,1913.925,0.2039 +1675413300000,1913.998,1914.395,1912.425,1913.325,0.0826 +1675413600000,1913.345,1913.405,1912.155,1912.615,0.0576 +1675413900000,1912.635,1913.415,1912.345,1913.365,0.0609 +1675414200000,1913.385,1913.495,1912.055,1912.475,0.0607 +1675414500000,1912.475,1912.875,1911.675,1912.015,0.0748 +1675414800000,1912.045,1912.135,1910.265,1910.375,0.1057 +1675415100000,1910.365,1911.898,1910.285,1911.825,0.1396 +1675415400000,1911.858,1914.415,1911.368,1913.305,0.1221 +1675415700000,1913.315,1915.175,1913.315,1915.045,0.0696 +1675416000000,1915.065,1916.055,1914.827,1915.085,0.1514 +1675416300000,1915.105,1915.615,1914.038,1915.365,0.0814 +1675416600000,1915.345,1915.475,1914.295,1914.295,0.0816 +1675416900000,1914.315,1914.705,1913.588,1914.435,0.0996 +1675417200000,1914.425,1914.615,1913.735,1913.895,0.0688 +1675417500000,1913.885,1914.555,1912.555,1913.245,0.0984 +1675417800000,1913.255,1914.085,1913.255,1913.385,0.0576 +1675418100000,1913.405,1914.045,1913.065,1913.115,0.061 +1675418400000,1913.135,1913.415,1912.245,1912.485,0.0799 +1675418700000,1912.495,1912.605,1911.015,1911.335,0.0537 +1675419000000,1911.345,1911.415,1910.415,1911.095,0.0671 +1675419300000,1911.095,1911.935,1910.658,1910.798,0.1063 +1675419600000,1910.848,1910.848,1909.648,1909.708,0.1901 +1675419900000,1909.715,1910.355,1909.685,1909.778,0.064 +1675420200000,1909.737,1910.425,1909.388,1910.425,0.1774 +1675420500000,1910.455,1910.645,1909.785,1910.305,0.0675 +1675420800000,1910.305,1910.598,1910.065,1910.577,0.1184 +1675421100000,1910.568,1911.328,1910.027,1910.948,0.2387 +1675421400000,1910.948,1911.305,1910.175,1911.195,0.157 +1675421700000,1911.215,1911.955,1911.215,1911.805,0.0444 +1675422000000,1911.795,1912.145,1910.728,1910.838,0.1799 +1675422300000,1910.838,1910.958,1909.877,1909.948,0.2586 +1675422600000,1909.875,1910.448,1909.578,1909.948,0.1825 +1675422900000,1909.955,1910.145,1909.195,1909.855,0.0819 +1675423200000,1909.885,1912.745,1909.885,1912.115,0.0727 +1675423500000,1912.125,1912.665,1911.735,1911.765,0.0486 +1675423800000,1911.765,1913.715,1911.745,1913.115,0.0827 +1675424100000,1913.098,1913.098,1911.855,1912.015,0.0533 +1675424400000,1912.035,1912.345,1911.795,1911.795,0.0303 +1675424700000,1911.815,1912.935,1911.575,1912.935,0.0522 +1675425000000,1912.915,1914.358,1912.915,1914.065,0.0978 +1675425300000,1914.058,1914.395,1913.675,1914.395,0.0603 +1675425600000,1914.395,1915.655,1914.145,1915.205,0.0887 +1675425900000,1915.195,1915.975,1914.778,1915.395,0.0944 +1675426200000,1915.415,1915.425,1914.267,1915.215,0.085 +1675426500000,1915.225,1916.375,1915.065,1915.285,0.0863 +1675426800000,1915.275,1915.735,1914.985,1915.695,0.0531 +1675427100000,1915.715,1916.075,1914.785,1915.335,0.0591 +1675427400000,1915.335,1916.575,1915.235,1915.755,0.0719 +1675427700000,1915.765,1916.235,1915.655,1916.165,0.0577 +1675428000000,1916.165,1916.805,1915.795,1915.795,0.0669 +1675428300000,1915.815,1916.985,1915.815,1916.355,0.0795 +1675428600000,1916.335,1916.615,1915.775,1916.185,0.0421 +1675428900000,1916.205,1916.255,1915.068,1915.108,0.1027 +1675429200000,1915.098,1915.755,1914.505,1914.715,0.1268 +1675429500000,1914.735,1915.825,1914.715,1915.345,0.081 +1675429800000,1915.335,1915.475,1914.127,1914.825,0.1201 +1675430100000,1914.858,1915.535,1913.995,1914.668,0.1603 +1675430400000,1914.668,1916.585,1914.225,1914.338,0.1803 +1675430700000,1914.325,1914.325,1912.368,1913.438,0.5663 +1675431000000,1913.508,1913.578,1894.008,1896.557,1.6417 +1675431300000,1896.615,1897.537,1890.927,1892.607,1.3542 +1675431600000,1892.607,1892.777,1886.405,1887.967,1.2777 +1675431900000,1887.927,1888.897,1883.655,1884.505,0.9381 +1675432200000,1884.485,1888.935,1882.655,1888.505,0.6058 +1675432500000,1888.395,1890.295,1883.925,1886.675,0.4786 +1675432800000,1886.635,1886.635,1883.685,1883.845,0.4228 +1675433100000,1883.855,1884.785,1881.185,1883.885,0.3484 +1675433400000,1883.845,1885.445,1882.255,1883.245,0.2908 +1675433700000,1883.265,1885.085,1875.065,1877.915,0.5633 +1675434000000,1877.735,1881.905,1876.947,1881.905,0.3407 +1675434300000,1882.235,1882.235,1880.665,1880.798,0.286 +1675434600000,1880.798,1884.415,1878.145,1882.495,0.4013 +1675434900000,1882.495,1885.795,1881.048,1884.785,0.3781 +1675435200000,1884.785,1885.905,1883.195,1883.777,0.3483 +1675435500000,1883.777,1885.725,1882.115,1882.845,0.4263 +1675435800000,1882.835,1882.935,1879.655,1880.115,0.308 +1675436100000,1880.167,1883.005,1879.625,1882.515,0.3145 +1675436400000,1882.515,1882.515,1873.787,1873.835,1.0261 +1675436700000,1873.795,1874.295,1869.905,1871.685,0.4381 +1675437000000,1871.625,1876.305,1868.995,1876.125,0.3947 +1675437300000,1876.125,1879.998,1874.995,1876.477,0.4567 +1675437600000,1876.495,1878.885,1875.335,1876.385,0.2774 +1675437900000,1876.448,1877.205,1874.935,1875.515,0.305 +1675438200000,1875.525,1876.648,1873.267,1876.625,0.342 +1675438500000,1876.648,1877.305,1874.755,1875.795,0.2427 +1675438800000,1875.775,1877.925,1874.045,1876.855,0.233 +1675439100000,1876.875,1877.248,1875.165,1875.285,0.2752 +1675439400000,1875.295,1875.295,1871.748,1872.035,0.2028 +1675439700000,1872.055,1874.115,1870.528,1872.985,0.3042 +1675440000000,1872.975,1874.948,1872.795,1873.835,0.1856 +1675440300000,1873.825,1873.845,1870.805,1871.185,0.1945 +1675440600000,1871.195,1871.645,1869.815,1870.305,0.1565 +1675440900000,1870.285,1871.035,1866.958,1867.685,0.2129 +1675441200000,1867.715,1869.245,1867.648,1867.748,0.4239 +1675441500000,1867.755,1867.848,1865.748,1866.048,0.3338 +1675441800000,1866.048,1867.605,1865.605,1866.275,0.2108 +1675442100000,1866.265,1866.955,1865.575,1866.015,0.2584 +1675442400000,1865.975,1868.725,1865.655,1867.315,0.1597 +1675442700000,1867.295,1867.535,1866.475,1866.735,0.1694 +1675443000000,1866.725,1869.325,1866.445,1868.765,0.1678 +1675443300000,1868.725,1869.275,1867.755,1868.245,0.1606 +1675443600000,1868.225,1868.225,1866.018,1866.168,0.2972 +1675443900000,1866.168,1866.287,1865.405,1866.248,0.4353 +1675444200000,1866.255,1866.358,1864.615,1864.615,0.2043 +1675444500000,1864.615,1865.055,1863.315,1863.895,0.2751 +1675444800000,1863.895,1863.955,1862.568,1862.688,0.1629 +1675445100000,1862.618,1864.325,1862.598,1864.325,0.3692 +1675445400000,1864.305,1864.335,1862.655,1863.695,0.2039 +1675445700000,1863.698,1864.578,1863.635,1864.045,0.136 +1675446000000,1864.027,1866.225,1863.915,1866.145,0.077 +1675446300000,1866.125,1866.615,1865.645,1866.005,0.1034 +1675446600000,1865.995,1866.025,1863.425,1863.455,0.1175 +1675446900000,1863.475,1864.045,1862.858,1863.298,0.3494 +1675447200000,1863.298,1863.898,1862.498,1863.415,0.2685 +1675447500000,1863.405,1863.898,1862.715,1862.825,0.1945 +1675447800000,1862.835,1863.655,1861.595,1861.685,0.1387 +1675448100000,1861.665,1864.175,1861.255,1864.148,0.1246 +1675448400000,1864.155,1865.105,1863.715,1864.305,0.1516 +1675448700000,1864.265,1864.698,1862.855,1863.315,0.1276 +1675449000000,1863.295,1863.975,1861.735,1862.105,0.0964 +1675449300000,1862.085,1864.335,1862.035,1864.335,0.0699 +1675449600000,1864.315,1864.575,1862.885,1863.515,0.1665 +1675449900000,1863.485,1865.085,1863.095,1864.605,0.0866 +1675450200000,1864.625,1866.265,1864.535,1866.045,0.0689 +1675450500000,1866.025,1866.025,1864.995,1865.088,0.2171 +1675450800000,1865.115,1865.855,1864.815,1865.855,0.1581 +1675451100000,1865.825,1866.548,1865.398,1865.705,0.0529 +1675451400000,1865.715,1865.798,1864.287,1864.475,0.1907 +1675451700000,1864.468,1865.145,1863.845,1865.145,0.0706 +1675452000000,1865.145,1865.165,1864.225,1864.355,0.0491 +1675452300000,1864.335,1864.825,1864.025,1864.335,0.0568 +1675452600000,1864.365,1864.845,1863.325,1864.775,0.1122 +1675452900000,1864.765,1865.695,1864.735,1865.055,0.0649 +1675453200000,1865.035,1865.825,1864.645,1865.445,0.0703 +1675453500000,1865.455,1866.255,1865.115,1866.255,0.0681 +1675453800000,1866.245,1866.405,1864.135,1865.085,0.0777 +1675454100000,1865.105,1865.825,1864.808,1865.625,0.0902 +1675454400000,1865.625,1865.845,1864.925,1865.845,0.0809 +1675454700000,1865.815,1865.835,1864.705,1865.015,0.0717 +1675455000000,1865.025,1865.575,1864.595,1865.385,0.0675 +1675455300000,1865.375,1866.365,1865.105,1865.935,0.0706 +1675455600000,1866.025,1866.075,1864.965,1865.535,0.0754 +1675455900000,1865.545,1865.895,1865.005,1865.855,0.0572 +1675456200000,1865.855,1866.925,1865.285,1865.325,0.0773 +1675456500000,1865.305,1865.825,1864.935,1865.825,0.0502 +1675456800000,1865.855,1866.095,1865.195,1865.445,0.0512 +1675457100000,1865.415,1865.545,1864.767,1865.005,0.1464 +1675457400000,1864.985,1865.845,1864.668,1865.555,0.1459 +1675457700000,1865.585,1865.815,1864.428,1864.608,0.1727 +1675458000000,1864.608,1865.768,1864.198,1864.618,0.2157 +1675458300000,1864.618,1865.108,1864.318,1864.518,0.0991 +1675458600000,1864.518,1865.008,1864.095,1864.958,0.1214 +1675458900000,1864.958,1866.145,1864.715,1866.115,0.0435 +1675459200000,1866.145,1866.145,1865.255,1865.645,0.0208 +1675459500000,1865.585,1866.055,1865.565,1865.745,0.0224 +1675459800000,1865.648,1865.848,1864.808,1864.858,0.036 +1675460100000,1864.878,1865.258,1864.808,1865.158,0.0267 +1675460400000,1865.235,1865.478,1865.125,1865.208,0.0241 +1675460700000,1865.235,1866.135,1865.135,1865.605,0.0335 +1675461000000,1865.545,1865.985,1865.305,1865.548,0.0332 +1675461300000,1864.88,1865.748,1864.048,1864.548,0.0419 +1675638000000,1864.508,1864.508,1859.647,1864.148,0.217 +1675638300000,1864.067,1866.148,1863.848,1866.148,0.2245 +1675638600000,1866.148,1867.135,1865.887,1867.045,0.0878 +1675638900000,1867.055,1869.675,1867.025,1869.615,0.1161 +1675639200000,1869.657,1869.775,1868.605,1868.905,0.0803 +1675639500000,1868.905,1869.065,1867.865,1867.915,0.0601 +1675639800000,1867.885,1867.955,1866.545,1867.075,0.0644 +1675640100000,1867.075,1867.285,1865.785,1865.805,0.0557 +1675640400000,1865.795,1866.085,1865.097,1865.415,0.0632 +1675640700000,1865.445,1866.055,1863.975,1864.045,0.0584 +1675641000000,1864.045,1864.485,1863.645,1863.985,0.0485 +1675641300000,1863.965,1865.425,1863.875,1865.425,0.0523 +1675641600000,1865.405,1866.725,1864.955,1866.205,0.0974 +1675641900000,1866.225,1866.785,1864.335,1864.335,0.1318 +1675642200000,1864.355,1865.245,1863.635,1863.925,0.0852 +1675642500000,1863.928,1864.615,1863.548,1863.985,0.0838 +1675642800000,1863.955,1866.155,1863.935,1865.995,0.0537 +1675643100000,1866.048,1866.848,1865.995,1866.695,0.0588 +1675643400000,1866.745,1866.975,1866.318,1866.845,0.0435 +1675643700000,1866.835,1867.375,1865.965,1866.345,0.0413 +1675644000000,1866.325,1866.405,1865.625,1865.885,0.0342 +1675644300000,1866.145,1866.975,1866.145,1866.695,0.0496 +1675644600000,1866.725,1867.555,1866.405,1867.375,0.0395 +1675644900000,1867.395,1869.975,1867.325,1869.695,0.0842 +1675645200000,1869.715,1869.785,1864.665,1864.885,0.164 +1675645500000,1864.905,1866.565,1864.875,1866.145,0.1342 +1675645800000,1866.155,1868.785,1865.715,1868.525,0.098 +1675646100000,1868.545,1869.135,1868.125,1869.055,0.0833 +1675646400000,1869.075,1870.095,1868.735,1869.525,0.0975 +1675646700000,1869.525,1870.665,1869.405,1870.545,0.0652 +1675647000000,1870.515,1872.175,1868.575,1871.625,0.1842 +1675647300000,1871.615,1872.175,1870.558,1871.115,0.176 +1675647600000,1871.095,1871.275,1870.065,1871.175,0.081 +1675647900000,1871.195,1873.375,1871.195,1873.115,0.0901 +1675648200000,1873.115,1873.355,1872.335,1872.525,0.0766 +1675648500000,1872.495,1872.715,1871.405,1872.655,0.0922 +1675648800000,1872.648,1872.785,1871.535,1872.665,0.0978 +1675649100000,1872.685,1873.785,1872.685,1873.625,0.0608 +1675649400000,1873.585,1874.495,1873.425,1874.295,0.0856 +1675649700000,1874.305,1875.565,1874.265,1875.525,0.0946 +1675650000000,1875.535,1876.015,1875.265,1875.608,0.0641 +1675650300000,1875.608,1875.688,1874.655,1875.045,0.12 +1675650600000,1875.025,1875.375,1873.995,1874.185,0.1099 +1675650900000,1874.205,1875.587,1873.768,1874.215,0.3024 +1675651200000,1874.235,1875.175,1874.235,1874.548,0.0802 +1675651500000,1874.548,1874.548,1872.805,1873.155,0.1735 +1675651800000,1873.155,1873.535,1872.948,1873.255,0.0362 +1675652100000,1873.265,1873.545,1872.815,1873.425,0.0566 +1675652400000,1873.405,1873.795,1872.225,1873.585,0.1256 +1675652700000,1873.575,1874.185,1873.145,1873.365,0.0575 +1675653000000,1873.355,1873.515,1873.155,1873.165,0.0374 +1675653300000,1873.155,1874.025,1872.975,1873.865,0.0491 +1675653600000,1873.865,1874.355,1873.785,1874.245,0.0559 +1675653900000,1874.235,1874.315,1873.835,1874.195,0.0302 +1675654200000,1874.175,1874.915,1874.025,1874.905,0.0255 +1675654500000,1874.925,1875.305,1874.585,1875.285,0.074 +1675654800000,1875.297,1875.625,1875.167,1875.445,0.0629 +1675655100000,1875.445,1875.825,1875.145,1875.375,0.0514 +1675655400000,1875.405,1876.215,1875.405,1875.825,0.0358 +1675655700000,1875.785,1876.568,1875.735,1876.425,0.0537 +1675656000000,1876.405,1877.055,1876.125,1876.625,0.0442 +1675656300000,1876.618,1877.348,1876.128,1876.848,0.1932 +1675656600000,1876.788,1877.895,1876.788,1877.208,0.1075 +1675656900000,1877.208,1877.575,1876.748,1876.918,0.0807 +1675657200000,1876.915,1877.478,1876.765,1877.035,0.0692 +1675657500000,1877.055,1877.375,1876.685,1876.875,0.032 +1675657800000,1876.875,1877.645,1876.555,1876.685,0.0834 +1675658100000,1876.705,1877.845,1876.705,1877.705,0.0321 +1675658400000,1877.685,1877.685,1876.587,1877.155,0.0439 +1675658700000,1877.155,1877.635,1876.615,1877.465,0.0356 +1675659000000,1877.465,1877.965,1877.235,1877.578,0.0463 +1675659300000,1877.578,1878.505,1877.528,1878.275,0.1058 +1675659600000,1878.277,1878.565,1877.657,1877.958,0.1517 +1675659900000,1877.978,1878.018,1877.045,1877.165,0.0655 +1675660200000,1877.145,1877.305,1876.595,1876.645,0.0347 +1675660500000,1876.665,1877.185,1875.667,1876.748,0.0446 +1675660800000,1876.755,1877.145,1876.585,1876.855,0.0282 +1675661100000,1876.855,1876.945,1875.815,1875.965,0.0361 +1675661400000,1875.945,1876.495,1875.105,1875.845,0.0624 +1675661700000,1875.875,1876.425,1875.505,1876.205,0.0734 +1675662000000,1876.195,1876.948,1876.195,1876.548,0.1249 +1675662300000,1876.598,1877.048,1876.448,1876.948,0.1668 +1675662600000,1876.895,1877.728,1876.848,1877.198,0.087 +1675662900000,1877.228,1878.205,1877.025,1877.938,0.0818 +1675663200000,1877.938,1878.365,1877.405,1877.825,0.0706 +1675663500000,1877.815,1878.405,1877.735,1877.945,0.0451 +1675663800000,1877.965,1877.965,1877.205,1877.625,0.0829 +1675664100000,1877.605,1878.285,1877.435,1877.485,0.0289 +1675664400000,1877.495,1878.355,1877.225,1878.285,0.0462 +1675664700000,1878.287,1878.645,1878.287,1878.555,0.04 +1675665000000,1878.565,1878.615,1876.395,1876.545,0.0623 +1675665300000,1876.535,1877.147,1876.137,1877.018,0.3178 +1675665600000,1877.027,1877.027,1875.737,1876.835,0.1612 +1675665900000,1876.825,1878.105,1876.735,1877.805,0.0273 +1675666200000,1877.825,1877.925,1877.067,1877.737,0.1256 +1675666500000,1877.725,1877.735,1876.405,1876.405,0.1309 +1675666800000,1876.338,1876.497,1875.048,1875.255,0.1396 +1675667100000,1875.275,1876.135,1874.765,1875.675,0.0999 +1675667400000,1875.685,1877.045,1875.415,1876.475,0.0644 +1675667700000,1876.505,1877.335,1876.035,1876.405,0.06 +1675668000000,1876.415,1877.055,1876.195,1876.705,0.0656 +1675668300000,1876.635,1877.185,1875.365,1875.435,0.1717 +1675668600000,1875.425,1875.925,1874.465,1874.825,0.0691 +1675668900000,1874.835,1875.625,1874.465,1875.275,0.0682 +1675669200000,1875.295,1875.655,1874.188,1874.695,0.1184 +1675669500000,1874.715,1875.245,1874.625,1874.805,0.0663 +1675669800000,1874.785,1876.345,1874.475,1875.955,0.05 +1675670100000,1875.935,1877.448,1875.735,1875.815,0.0619 +1675670400000,1875.808,1878.555,1875.425,1878.305,0.2459 +1675670700000,1878.325,1879.075,1876.945,1876.975,0.1489 +1675671000000,1876.977,1878.845,1876.878,1878.835,0.0775 +1675671300000,1878.855,1881.198,1878.565,1880.345,0.184 +1675671600000,1880.235,1880.888,1878.455,1878.515,0.2423 +1675671900000,1878.525,1878.795,1877.225,1877.415,0.091 +1675672200000,1877.395,1879.385,1877.227,1879.245,0.0652 +1675672500000,1879.225,1880.115,1878.435,1878.935,0.1147 +1675672800000,1878.965,1880.405,1878.705,1879.785,0.0609 +1675673100000,1879.765,1880.155,1879.215,1880.135,0.0744 +1675673400000,1880.115,1881.155,1879.905,1880.005,0.1248 +1675673700000,1879.905,1880.985,1877.987,1878.025,0.0896 +1675674000000,1877.985,1878.565,1876.965,1878.035,0.1578 +1675674300000,1878.045,1878.365,1875.068,1875.148,0.2777 +1675674600000,1875.148,1875.797,1872.405,1873.365,0.3692 +1675674900000,1873.545,1874.065,1870.005,1870.665,0.1908 +1675675200000,1870.645,1873.345,1870.578,1873.095,0.1669 +1675675500000,1873.125,1874.245,1873.075,1873.948,0.0964 +1675675800000,1873.948,1875.088,1873.805,1874.978,0.2052 +1675676100000,1874.978,1875.258,1873.098,1873.798,0.2956 +1675676400000,1873.698,1874.448,1872.645,1873.165,0.1851 +1675676700000,1873.185,1873.185,1871.315,1872.565,0.1407 +1675677000000,1872.565,1873.605,1872.275,1872.975,0.1067 +1675677300000,1872.975,1873.325,1872.385,1873.125,0.0886 +1675677600000,1873.135,1873.655,1871.348,1871.748,0.2547 +1675677900000,1871.848,1873.697,1871.678,1872.748,0.2748 +1675678200000,1872.748,1873.165,1871.635,1873.045,0.1435 +1675678500000,1873.065,1874.025,1872.885,1873.845,0.1233 +1675678800000,1873.855,1873.975,1872.815,1872.895,0.1108 +1675679100000,1872.885,1873.445,1872.195,1872.885,0.1336 +1675679400000,1872.855,1873.755,1872.205,1873.415,0.1204 +1675679700000,1873.435,1873.765,1871.845,1872.155,0.0706 +1675680000000,1872.135,1873.508,1872.125,1872.918,0.169 +1675680300000,1872.868,1873.505,1872.438,1873.055,0.1651 +1675680600000,1873.075,1873.435,1872.325,1872.555,0.0576 +1675680900000,1872.555,1873.145,1871.985,1872.235,0.0531 +1675681200000,1872.215,1872.545,1871.835,1872.325,0.0482 +1675681500000,1872.335,1872.585,1871.255,1871.255,0.0849 +1675681800000,1871.265,1871.655,1871.005,1871.238,0.1187 +1675682100000,1871.238,1871.438,1870.988,1871.148,0.268 +1675682400000,1871.148,1871.815,1871.075,1871.295,0.1071 +1675682700000,1871.275,1871.415,1870.348,1870.495,0.0606 +1675683000000,1870.515,1871.325,1870.035,1870.068,0.0581 +1675683300000,1870.068,1870.238,1868.135,1868.135,0.0924 +1675683600000,1868.155,1870.365,1868.135,1870.365,0.075 +1675683900000,1870.385,1871.645,1870.355,1871.315,0.0794 +1675684200000,1871.335,1871.335,1870.115,1870.455,0.0852 +1675684500000,1870.455,1871.625,1870.145,1871.495,0.082 +1675684800000,1871.475,1872.655,1871.325,1871.615,0.0986 +1675685100000,1871.645,1873.075,1871.645,1872.755,0.0413 +1675685400000,1872.785,1873.155,1872.125,1872.125,0.0569 +1675685700000,1872.145,1873.215,1871.865,1873.175,0.0657 +1675686000000,1873.185,1873.355,1872.545,1872.895,0.0504 +1675686300000,1872.875,1873.185,1872.485,1873.085,0.0593 +1675686600000,1873.095,1873.235,1872.325,1872.545,0.0463 +1675686900000,1872.515,1873.848,1872.515,1873.615,0.052 +1675687200000,1873.615,1873.965,1873.165,1873.175,0.0675 +1675687500000,1873.185,1873.365,1872.655,1872.905,0.1019 +1675687800000,1872.945,1873.195,1871.905,1872.365,0.0636 +1675688100000,1872.335,1872.575,1871.925,1872.205,0.0467 +1675688400000,1872.185,1873.155,1871.005,1872.055,0.1576 +1675688700000,1872.075,1872.725,1871.675,1872.635,0.0765 +1675689000000,1872.615,1872.675,1870.975,1871.345,0.0664 +1675689300000,1871.315,1872.295,1871.175,1871.395,0.0838 +1675689600000,1871.365,1871.905,1869.325,1869.915,0.1474 +1675689900000,1869.905,1870.045,1868.265,1869.965,0.1526 +1675690200000,1869.935,1871.595,1869.745,1870.955,0.1581 +1675690500000,1870.945,1872.985,1870.625,1872.925,0.1732 +1675690800000,1872.935,1873.218,1871.995,1872.808,0.5151 +1675691100000,1872.798,1873.178,1871.758,1871.758,0.5357 +1675691400000,1871.758,1872.355,1871.038,1871.465,0.1946 +1675691700000,1871.445,1872.288,1870.745,1871.515,0.2631 +1675692000000,1871.555,1872.665,1871.485,1872.585,0.1017 +1675692300000,1872.595,1873.765,1871.955,1872.155,0.1115 +1675692600000,1872.145,1872.175,1870.395,1870.975,0.0936 +1675692900000,1870.985,1873.075,1870.325,1872.795,0.1131 +1675693200000,1872.775,1874.585,1872.248,1872.408,0.1394 +1675693500000,1872.408,1872.448,1871.138,1871.815,0.3929 +1675693800000,1871.835,1875.145,1871.288,1873.365,0.3156 +1675694100000,1873.388,1874.095,1871.535,1871.775,0.1895 +1675694400000,1871.775,1872.115,1870.025,1871.385,0.1746 +1675694700000,1871.355,1874.255,1870.275,1873.935,0.1811 +1675695000000,1873.945,1875.655,1871.688,1872.085,0.274 +1675695300000,1872.105,1874.867,1872.105,1873.695,0.3822 +1675695600000,1873.688,1873.795,1870.965,1871.225,0.4346 +1675695900000,1871.235,1872.075,1870.015,1870.875,0.1443 +1675696200000,1870.855,1871.385,1869.385,1870.255,0.1265 +1675696500000,1870.285,1870.725,1869.035,1869.125,0.1792 +1675696800000,1869.105,1871.015,1868.428,1868.835,0.1828 +1675697100000,1868.815,1869.205,1867.765,1867.975,0.1272 +1675697400000,1867.955,1868.785,1866.128,1866.998,0.3325 +1675697700000,1866.985,1868.348,1866.505,1867.385,0.3719 +1675698000000,1867.438,1868.085,1865.685,1865.775,0.4538 +1675698300000,1865.785,1866.348,1863.207,1863.475,0.1824 +1675698600000,1863.485,1866.275,1862.935,1865.715,0.157 +1675698900000,1865.725,1867.705,1865.585,1865.855,0.1364 +1675699200000,1865.895,1867.085,1864.985,1865.835,0.124 +1675699500000,1865.865,1868.965,1865.865,1866.515,0.1594 +1675699800000,1866.555,1867.815,1866.055,1866.915,0.1325 +1675700100000,1866.855,1867.865,1866.535,1867.525,0.14 +1675700400000,1867.505,1868.995,1867.045,1868.915,0.1262 +1675700700000,1868.955,1869.895,1868.385,1869.065,0.1015 +1675701000000,1869.055,1869.405,1867.895,1867.895,0.1159 +1675701300000,1867.905,1868.765,1867.735,1868.385,0.0775 +1675701600000,1868.405,1868.515,1867.058,1867.078,0.151 +1675701900000,1867.058,1867.348,1866.058,1866.428,0.4527 +1675702200000,1866.428,1868.148,1866.368,1867.538,0.4357 +1675702500000,1867.538,1868.048,1866.008,1866.318,0.4503 +1675702800000,1866.318,1866.948,1864.748,1864.888,0.2932 +1675703100000,1864.898,1866.685,1864.728,1866.235,0.1552 +1675703400000,1866.255,1866.265,1864.915,1865.125,0.0795 +1675703700000,1865.105,1866.045,1864.555,1864.755,0.0766 +1675704000000,1864.745,1865.705,1864.188,1864.795,0.0743 +1675704300000,1864.765,1865.455,1863.998,1864.395,0.3184 +1675704600000,1864.395,1864.698,1863.575,1863.655,0.1233 +1675704900000,1863.675,1865.705,1863.495,1865.275,0.0773 +1675705200000,1865.265,1865.885,1864.405,1864.735,0.0858 +1675705500000,1864.748,1865.625,1864.485,1865.095,0.0789 +1675705800000,1865.075,1865.725,1864.775,1865.705,0.0656 +1675706100000,1865.725,1866.055,1865.285,1865.885,0.0452 +1675706400000,1865.875,1865.875,1864.625,1864.655,0.0552 +1675706700000,1864.635,1865.765,1864.145,1865.765,0.0836 +1675707000000,1865.785,1866.705,1865.515,1865.665,0.1387 +1675707300000,1865.645,1866.295,1864.825,1866.175,0.0751 +1675707600000,1866.155,1866.765,1865.435,1865.975,0.0575 +1675707900000,1865.975,1866.705,1865.805,1866.375,0.1058 +1675708200000,1866.405,1868.085,1866.405,1867.895,0.0515 +1675708500000,1867.875,1868.415,1867.025,1867.025,0.0873 +1675708800000,1867.025,1867.598,1866.395,1866.745,0.1132 +1675709100000,1866.788,1866.915,1866.265,1866.705,0.033 +1675709400000,1866.705,1867.715,1866.695,1867.295,0.0444 +1675709700000,1867.285,1868.225,1867.225,1868.125,0.0666 +1675710000000,1868.135,1869.285,1868.105,1869.265,0.0604 +1675710300000,1869.255,1870.865,1869.205,1869.825,0.122 +1675710600000,1869.855,1871.025,1869.805,1870.485,0.0516 +1675710900000,1870.475,1871.115,1870.205,1870.345,0.1634 +1675711200000,1870.335,1871.118,1870.088,1870.375,0.141 +1675711500000,1870.368,1870.448,1869.345,1869.517,0.1279 +1675711800000,1869.508,1869.735,1868.795,1868.795,0.1074 +1675712100000,1868.775,1869.455,1868.255,1868.635,0.0734 +1675712400000,1868.635,1868.685,1867.585,1867.655,0.0525 +1675712700000,1867.635,1867.745,1866.645,1866.705,0.0445 +1675713000000,1866.725,1866.895,1865.725,1865.865,0.0542 +1675713300000,1865.875,1866.005,1865.225,1865.615,0.083 +1675713600000,1865.595,1866.775,1865.155,1866.655,0.0625 +1675713900000,1866.625,1866.795,1865.755,1866.795,0.0573 +1675714200000,1866.815,1866.885,1865.625,1866.215,0.0697 +1675714500000,1866.195,1866.618,1866.025,1866.498,0.1087 +1675714800000,1866.475,1866.775,1865.698,1866.195,0.0579 +1675715100000,1866.175,1866.645,1866.085,1866.505,0.0596 +1675715400000,1866.495,1866.505,1865.205,1866.155,0.1628 +1675715700000,1866.178,1867.025,1866.095,1867.025,0.0556 +1675716000000,1867.015,1867.885,1866.975,1867.295,0.0725 +1675716300000,1867.315,1868.648,1867.248,1867.948,0.1081 +1675716600000,1868.148,1869.148,1867.948,1868.748,0.1376 +1675716900000,1868.625,1869.658,1868.158,1868.198,0.1542 +1675717200000,1868.208,1869.305,1868.207,1868.688,0.1743 +1675717500000,1868.708,1868.858,1868.058,1868.158,0.1435 +1675717800000,1868.158,1868.267,1867.268,1867.478,0.1317 +1675718100000,1867.548,1867.648,1867.337,1867.348,0.04 +1675718400000,1867.448,1867.448,1867.248,1867.448,0.0261 +1675718700000,1867.448,1867.648,1867.248,1867.448,0.0254 +1675719000000,1867.448,1867.548,1867.297,1867.548,0.009 +1675719300000,1867.648,1867.948,1867.298,1867.298,0.0184 +1675719600000,1867.327,1867.498,1867.068,1867.167,0.0425 +1675719900000,1867.177,1867.348,1866.848,1867.127,0.0292 +1675720200000,1867.108,1867.417,1867.008,1867.398,0.0279 +1675720500000,1867.398,1867.598,1866.698,1866.698,0.0436 +1675724400000,1866.937,1867.657,1866.597,1867.447,0.0978 +1675724700000,1867.487,1867.787,1867.297,1867.508,0.0218 +1675725000000,1867.528,1867.878,1867.528,1867.728,0.0271 +1675725300000,1867.708,1867.778,1867.478,1867.595,0.0164 +1675725600000,1867.578,1867.578,1867.378,1867.488,0.0278 +1675725900000,1867.478,1867.528,1867.278,1867.278,0.0214 +1675726200000,1867.278,1867.948,1866.855,1867.605,0.053 +1675726500000,1867.645,1867.795,1867.565,1867.705,0.0079 +1675726800000,1867.705,1867.745,1867.445,1867.665,0.0095 +1675727100000,1867.655,1867.655,1867.225,1867.435,0.0125 +1675727400000,1867.445,1868.215,1867.235,1868.215,0.0235 +1675727700000,1868.215,1868.445,1868.035,1868.445,0.0101 +1675728000000,1868.465,1869.165,1868.265,1869.165,0.0328 +1675728300000,1869.155,1869.395,1868.605,1868.735,0.031 +1675728600000,1868.735,1869.675,1868.645,1869.645,0.0285 +1675728900000,1869.625,1869.705,1869.155,1869.635,0.0323 +1675729200000,1869.645,1869.785,1869.175,1869.385,0.0223 +1675729500000,1869.395,1869.935,1869.325,1869.855,0.0197 +1675729800000,1869.825,1870.535,1869.475,1869.685,0.0516 +1675730100000,1869.678,1870.198,1869.358,1870.188,0.0629 +1675730400000,1870.208,1870.705,1870.185,1870.605,0.0423 +1675730700000,1870.585,1870.805,1870.275,1870.805,0.0277 +1675731000000,1870.805,1870.845,1870.235,1870.335,0.0319 +1675731300000,1870.315,1870.435,1869.665,1869.845,0.0256 +1675731600000,1869.875,1871.405,1869.845,1870.985,0.1879 +1675731900000,1870.955,1871.187,1870.155,1871.088,0.2261 +1675732200000,1871.088,1871.708,1870.695,1871.457,0.3011 +1675732500000,1871.437,1871.918,1871.208,1871.508,0.291 +1675732800000,1871.508,1871.745,1870.808,1871.745,0.1333 +1675733100000,1871.755,1872.078,1871.365,1871.665,0.0805 +1675733400000,1871.685,1872.078,1871.558,1871.608,0.1656 +1675733700000,1871.598,1872.067,1871.148,1871.268,0.1471 +1675734000000,1871.268,1871.268,1869.958,1870.318,0.2402 +1675734300000,1870.298,1870.835,1870.145,1870.815,0.1438 +1675734600000,1870.815,1873.265,1870.815,1873.065,0.075 +1675734900000,1873.085,1873.455,1872.605,1873.455,0.0647 +1675735200000,1873.465,1873.485,1872.115,1872.115,0.0653 +1675735500000,1872.125,1872.975,1872.125,1872.145,0.0589 +1675735800000,1872.145,1872.265,1871.617,1872.265,0.0672 +1675736100000,1872.255,1872.255,1871.725,1872.025,0.046 +1675736400000,1872.025,1872.965,1871.855,1872.815,0.0461 +1675736700000,1872.815,1873.435,1872.745,1873.335,0.0464 +1675737000000,1873.335,1873.945,1872.485,1873.465,0.171 +1675737300000,1873.485,1873.875,1873.285,1873.415,0.0493 +1675737600000,1873.418,1873.865,1872.685,1873.665,0.0434 +1675737900000,1873.648,1874.425,1873.265,1874.035,0.0367 +1675738200000,1874.015,1874.988,1873.865,1874.975,0.0477 +1675738500000,1874.965,1875.005,1874.205,1874.335,0.0605 +1675738800000,1874.315,1874.385,1873.865,1873.928,0.0337 +1675739100000,1873.935,1874.115,1873.505,1874.095,0.035 +1675739400000,1874.095,1874.165,1873.255,1873.695,0.0756 +1675739700000,1873.715,1873.995,1873.415,1873.955,0.0422 +1675740000000,1873.955,1874.175,1872.975,1873.115,0.0628 +1675740300000,1873.135,1873.448,1872.935,1873.297,0.0903 +1675740600000,1873.297,1873.935,1872.768,1873.065,0.2564 +1675740900000,1873.085,1873.408,1872.665,1872.848,0.2056 +1675741200000,1872.868,1873.365,1872.588,1873.095,0.0628 +1675741500000,1873.075,1875.505,1873.065,1874.225,0.0772 +1675741800000,1874.215,1874.225,1872.865,1873.025,0.0412 +1675742100000,1873.045,1873.295,1872.595,1872.685,0.0296 +1675742400000,1872.665,1874.545,1872.375,1873.528,0.0943 +1675742700000,1873.528,1873.768,1873.157,1873.368,0.1501 +1675743000000,1873.295,1873.558,1872.205,1872.255,0.1794 +1675743300000,1872.265,1872.475,1871.865,1872.395,0.0801 +1675743600000,1872.385,1872.745,1872.305,1872.395,0.0321 +1675743900000,1872.375,1872.665,1872.265,1872.565,0.0204 +1675744200000,1872.565,1872.985,1872.415,1872.515,0.0298 +1675744500000,1872.505,1872.605,1871.735,1871.825,0.0282 +1675744800000,1871.815,1872.448,1871.605,1872.035,0.0774 +1675745100000,1872.075,1872.235,1871.775,1871.775,0.0167 +1675745400000,1871.765,1872.725,1871.585,1872.665,0.0452 +1675745700000,1872.648,1873.275,1872.635,1873.025,0.0219 +1675746000000,1873.005,1874.348,1872.685,1874.065,0.0508 +1675746300000,1874.045,1874.148,1873.218,1873.308,0.1122 +1675746600000,1873.278,1874.248,1873.265,1874.188,0.0827 +1675746900000,1874.188,1874.385,1873.948,1874.385,0.0645 +1675747200000,1874.387,1874.535,1873.097,1873.895,0.0667 +1675747500000,1873.875,1874.418,1873.655,1874.248,0.0584 +1675747800000,1874.235,1874.305,1873.648,1874.085,0.1747 +1675748100000,1874.085,1874.208,1873.408,1873.875,0.1098 +1675748400000,1873.905,1874.248,1873.795,1874.025,0.0554 +1675748700000,1874.048,1874.348,1873.845,1874.047,0.1222 +1675749000000,1874.037,1874.408,1873.935,1874.177,0.1646 +1675749300000,1874.227,1874.895,1874.125,1874.875,0.1019 +1675749600000,1874.895,1875.295,1874.485,1874.528,0.0806 +1675749900000,1874.535,1874.685,1873.225,1873.695,0.0645 +1675750200000,1873.685,1875.278,1873.635,1875.065,0.1104 +1675750500000,1875.045,1875.158,1874.318,1874.585,0.0738 +1675750800000,1874.585,1875.005,1874.505,1874.975,0.0401 +1675751100000,1874.935,1875.145,1874.245,1874.305,0.0438 +1675751400000,1874.325,1876.175,1874.175,1876.105,0.0538 +1675751700000,1876.095,1876.425,1875.597,1876.285,0.0554 +1675752000000,1876.255,1876.815,1875.905,1876.028,0.0432 +1675752300000,1876.025,1876.028,1874.545,1874.605,0.0534 +1675752600000,1874.605,1875.385,1874.495,1875.118,0.0554 +1675752900000,1875.077,1875.188,1874.305,1874.395,0.0472 +1675753200000,1874.355,1875.345,1873.255,1875.295,0.1057 +1675753500000,1875.285,1876.115,1874.035,1874.235,0.131 +1675753800000,1874.235,1874.375,1872.635,1873.095,0.1277 +1675754100000,1873.115,1873.845,1872.705,1873.435,0.0563 +1675754400000,1873.435,1873.985,1872.848,1873.265,0.0998 +1675754700000,1873.285,1874.575,1872.815,1874.365,0.1488 +1675755000000,1874.385,1875.045,1874.125,1874.178,0.0854 +1675755300000,1874.178,1874.255,1873.275,1873.825,0.0556 +1675755600000,1873.845,1874.885,1873.555,1874.425,0.0765 +1675755900000,1874.375,1875.035,1874.208,1874.595,0.1292 +1675756200000,1874.595,1876.155,1874.535,1876.035,0.0952 +1675756500000,1876.005,1876.278,1875.185,1876.048,0.1461 +1675756800000,1876.035,1877.645,1875.268,1876.848,0.1914 +1675757100000,1876.815,1876.878,1873.465,1874.115,0.2488 +1675757400000,1874.105,1874.455,1872.328,1873.335,0.1363 +1675757700000,1873.345,1874.515,1872.525,1873.515,0.1179 +1675758000000,1873.498,1874.505,1872.705,1874.435,0.1223 +1675758300000,1874.435,1876.395,1874.305,1875.868,0.17 +1675758600000,1875.848,1875.948,1874.218,1875.248,0.2921 +1675758900000,1875.267,1875.845,1874.535,1875.095,0.1048 +1675759200000,1875.075,1876.795,1873.695,1873.848,0.1168 +1675759500000,1873.848,1874.555,1873.157,1873.645,0.1364 +1675759800000,1873.635,1873.725,1872.025,1872.215,0.0857 +1675760100000,1872.195,1872.475,1871.695,1872.275,0.123 +1675760400000,1872.275,1872.495,1871.015,1871.395,0.1094 +1675760700000,1871.395,1873.585,1871.075,1873.515,0.0945 +1675761000000,1873.525,1875.375,1873.505,1875.225,0.0966 +1675761300000,1875.255,1876.895,1874.995,1876.815,0.0972 +1675761600000,1876.805,1877.808,1876.335,1877.268,0.2594 +1675761900000,1877.268,1877.608,1875.878,1876.018,0.4291 +1675762200000,1876.015,1876.068,1874.678,1874.867,0.2198 +1675762500000,1874.907,1876.625,1874.858,1875.765,0.1178 +1675762800000,1875.745,1876.035,1874.455,1874.895,0.0783 +1675763100000,1874.885,1875.465,1874.375,1875.285,0.0905 +1675763400000,1875.368,1875.755,1874.285,1874.828,0.1249 +1675763700000,1874.858,1874.878,1873.178,1873.238,0.2533 +1675764000000,1873.218,1874.665,1873.137,1874.565,0.1402 +1675764300000,1874.567,1875.335,1874.475,1874.755,0.0872 +1675764600000,1874.727,1875.275,1874.265,1874.385,0.0644 +1675764900000,1874.355,1874.495,1873.625,1874.205,0.0587 +1675765200000,1874.215,1874.475,1873.555,1874.155,0.0583 +1675765500000,1874.135,1874.265,1873.735,1874.055,0.0469 +1675765800000,1874.075,1874.225,1872.848,1873.185,0.2469 +1675766100000,1873.187,1873.338,1872.065,1872.515,0.2005 +1675766400000,1872.495,1873.275,1872.178,1872.885,0.0728 +1675766700000,1872.855,1873.105,1872.035,1872.245,0.0482 +1675767000000,1872.245,1873.625,1872.045,1873.575,0.0543 +1675767300000,1873.575,1873.675,1871.665,1871.765,0.0743 +1675767600000,1871.785,1872.048,1870.125,1870.185,0.0928 +1675767900000,1870.235,1871.325,1870.065,1870.855,0.0891 +1675768200000,1870.825,1870.825,1869.205,1870.215,0.0754 +1675768500000,1870.225,1870.455,1869.635,1869.785,0.044 +1675768800000,1869.785,1870.165,1867.985,1868.155,0.1302 +1675769100000,1868.185,1868.785,1867.565,1868.595,0.1004 +1675769400000,1868.605,1870.348,1868.078,1868.638,0.2484 +1675769700000,1868.678,1868.877,1866.297,1866.848,0.1912 +1675770000000,1866.855,1867.935,1866.725,1867.485,0.0724 +1675770300000,1867.455,1867.475,1865.908,1867.185,0.1741 +1675770600000,1867.185,1869.385,1867.125,1868.975,0.1282 +1675770900000,1869.015,1869.265,1867.185,1867.295,0.1359 +1675771200000,1867.278,1868.085,1867.278,1867.707,0.1018 +1675771500000,1867.715,1870.795,1867.495,1870.575,0.1105 +1675771800000,1870.575,1871.435,1869.555,1869.865,0.1096 +1675772100000,1869.875,1871.265,1869.875,1870.437,0.1578 +1675772400000,1870.437,1871.995,1870.378,1871.865,0.269 +1675772700000,1871.895,1871.955,1871.235,1871.708,0.0844 +1675773000000,1871.697,1872.648,1871.115,1871.637,0.3266 +1675773300000,1871.617,1871.945,1870.197,1871.915,0.2933 +1675773600000,1871.915,1872.655,1871.805,1872.485,0.0851 +1675773900000,1872.485,1872.685,1870.017,1870.108,0.2295 +1675774200000,1870.047,1870.768,1869.827,1870.448,0.2264 +1675774500000,1870.445,1870.725,1870.055,1870.355,0.1069 +1675774800000,1870.355,1870.605,1868.665,1869.595,0.1652 +1675775100000,1869.595,1870.885,1869.345,1869.365,0.1181 +1675775400000,1869.385,1869.885,1868.255,1869.095,0.1255 +1675775700000,1869.075,1869.135,1867.995,1868.795,0.1084 +1675776000000,1868.775,1868.775,1866.695,1867.275,0.1669 +1675776300000,1867.255,1867.315,1866.035,1866.348,0.2263 +1675776600000,1866.448,1867.745,1865.595,1866.455,0.2591 +1675776900000,1866.475,1867.105,1865.755,1867.105,0.1014 +1675777200000,1867.085,1869.305,1866.995,1868.545,0.0965 +1675777500000,1868.548,1869.825,1868.355,1869.625,0.0852 +1675777800000,1869.635,1869.785,1868.845,1869.125,0.07 +1675778100000,1869.095,1870.148,1868.515,1869.728,0.2188 +1675778400000,1869.707,1870.198,1868.608,1870.065,0.308 +1675778700000,1870.035,1870.505,1868.925,1870.355,0.1133 +1675779000000,1870.348,1870.895,1869.195,1869.875,0.0821 +1675779300000,1869.885,1869.885,1867.985,1868.095,0.0681 +1675779600000,1868.105,1868.798,1868.035,1868.548,0.1629 +1675779900000,1868.548,1869.508,1867.405,1867.425,0.3071 +1675780200000,1867.435,1870.355,1867.415,1869.565,0.1942 +1675780500000,1869.555,1870.905,1868.865,1870.355,0.1271 +1675780800000,1870.365,1870.505,1868.798,1870.185,0.2544 +1675781100000,1870.155,1870.595,1867.778,1870.485,0.2664 +1675781400000,1870.495,1870.915,1868.945,1870.735,0.2174 +1675781700000,1870.735,1871.955,1870.635,1870.745,0.1451 +1675782000000,1870.755,1871.748,1870.125,1870.648,0.1687 +1675782300000,1870.648,1870.848,1868.525,1868.705,0.125 +1675782600000,1868.698,1869.118,1867.105,1867.888,0.3032 +1675782900000,1867.908,1868.108,1866.558,1867.465,0.2378 +1675783200000,1867.465,1869.048,1867.445,1868.498,0.1604 +1675783500000,1868.498,1869.948,1868.225,1869.615,0.1666 +1675783800000,1869.595,1871.585,1868.605,1871.565,0.1236 +1675784100000,1871.565,1873.658,1871.375,1873.088,0.4561 +1675784400000,1873.088,1874.065,1872.355,1873.355,0.1264 +1675784700000,1873.335,1874.995,1873.265,1874.688,0.1769 +1675785000000,1874.685,1877.335,1874.658,1876.525,0.2642 +1675785300000,1876.535,1879.805,1876.535,1879.345,0.1861 +1675785600000,1879.247,1879.985,1875.945,1876.035,0.2419 +1675785900000,1876.015,1877.875,1875.765,1876.995,0.1742 +1675786200000,1876.995,1877.215,1874.095,1875.025,0.1413 +1675786500000,1875.015,1876.155,1874.135,1876.135,0.1233 +1675786800000,1876.145,1877.375,1875.775,1876.125,0.0971 +1675787100000,1876.175,1877.005,1876.025,1876.735,0.0634 +1675787400000,1876.745,1878.775,1876.445,1877.695,0.1218 +1675787700000,1877.735,1877.915,1876.685,1876.695,0.1083 +1675788000000,1876.715,1876.945,1875.605,1875.835,0.0864 +1675788300000,1875.815,1877.635,1875.555,1876.355,0.1565 +1675788600000,1876.345,1877.048,1875.205,1875.248,0.2622 +1675788900000,1875.215,1875.508,1874.268,1874.428,0.3127 +1675789200000,1874.428,1874.858,1873.918,1874.735,0.356 +1675789500000,1874.715,1875.095,1873.205,1873.295,0.1025 +1675789800000,1873.305,1875.048,1873.235,1874.885,0.0782 +1675790100000,1874.875,1875.185,1874.315,1874.915,0.0595 +1675790400000,1874.895,1875.455,1874.327,1875.065,0.101 +1675790700000,1875.045,1875.045,1873.655,1873.725,0.0735 +1675791000000,1873.695,1874.485,1870.047,1870.855,0.1303 +1675791300000,1870.865,1874.485,1870.685,1874.235,0.1274 +1675791600000,1874.265,1878.605,1873.447,1877.585,0.4392 +1675791900000,1877.615,1884.348,1877.525,1880.877,0.9772 +1675792200000,1880.887,1881.748,1876.117,1880.125,0.5578 +1675792500000,1880.085,1883.648,1879.648,1880.477,0.5345 +1675792800000,1880.465,1882.665,1877.785,1878.465,0.3851 +1675793100000,1878.465,1880.585,1877.225,1877.605,0.3508 +1675793400000,1877.605,1878.595,1873.975,1873.975,0.3049 +1675793700000,1873.985,1875.855,1872.155,1874.315,0.4198 +1675794000000,1874.318,1874.735,1871.705,1872.375,0.3438 +1675794300000,1872.365,1873.235,1870.177,1872.055,0.2936 +1675794600000,1872.045,1872.145,1868.235,1868.245,0.5349 +1675794900000,1868.245,1870.275,1867.885,1869.065,0.3543 +1675795200000,1869.055,1871.198,1867.105,1868.745,0.4151 +1675795500000,1868.765,1869.285,1864.898,1865.685,0.2914 +1675795800000,1865.695,1869.245,1865.245,1868.675,0.2459 +1675796100000,1868.705,1869.225,1867.925,1869.225,0.186 +1675796400000,1869.245,1871.295,1868.815,1870.315,0.1726 +1675796700000,1870.315,1872.848,1869.415,1870.865,0.2445 +1675797000000,1870.875,1871.885,1870.045,1871.535,0.1821 +1675797300000,1871.555,1872.945,1871.555,1872.635,0.1418 +1675797600000,1872.615,1872.695,1870.655,1871.425,0.129 +1675797900000,1871.415,1872.455,1871.225,1871.945,0.1038 +1675798200000,1871.955,1873.685,1871.615,1873.068,0.1794 +1675798500000,1873.068,1874.128,1872.105,1873.505,0.2472 +1675798800000,1873.495,1874.468,1872.555,1872.885,0.3461 +1675799100000,1872.905,1873.125,1871.935,1872.735,0.0879 +1675799400000,1872.735,1872.835,1872.015,1872.365,0.0873 +1675799700000,1872.385,1872.405,1871.385,1871.695,0.0673 +1675800000000,1871.705,1872.315,1869.345,1869.345,0.0876 +1675800300000,1869.315,1869.685,1868.005,1868.035,0.0738 +1675800600000,1868.035,1869.585,1868.035,1869.045,0.0486 +1675800900000,1869.005,1869.935,1868.985,1869.625,0.0697 +1675801200000,1869.618,1869.775,1868.595,1868.648,0.0757 +1675801500000,1868.648,1868.848,1868.045,1868.385,0.1071 +1675801800000,1868.378,1869.015,1868.215,1868.805,0.05 +1675802100000,1868.775,1869.405,1868.375,1869.205,0.0574 +1675802400000,1869.185,1869.975,1868.695,1869.945,0.0664 +1675802700000,1869.965,1870.595,1869.595,1870.535,0.0436 +1675803000000,1870.545,1870.875,1870.265,1870.645,0.0465 +1675803300000,1870.605,1870.675,1869.665,1870.165,0.0506 +1675803600000,1870.075,1870.385,1869.485,1869.548,0.0438 +1675803900000,1869.548,1869.948,1869.485,1869.865,0.0356 +1675804200000,1869.855,1870.355,1869.748,1870.348,0.0332 +1675804500000,1870.348,1870.848,1870.265,1870.765,0.0139 +1675804800000,1870.765,1871.248,1870.648,1871.055,0.0191 +1675805100000,1871.065,1871.355,1870.975,1871.205,0.016 +1675805400000,1871.148,1871.448,1871.048,1871.348,0.0175 +1675805700000,1871.448,1871.648,1871.147,1871.225,0.0277 +1675806000000,1871.197,1871.458,1871.097,1871.458,0.0229 +1675806300000,1871.447,1873.848,1871.215,1873.848,0.0535 +1675806600000,1873.848,1877.948,1871.398,1871.928,0.1721 +1675806900000,1871.838,1873.848,1867.058,1872.998,0.3849 +1675810800000,1872.097,1873.748,1872.097,1872.707,0.0865 +1675811100000,1872.737,1873.017,1872.587,1872.617,0.054 +1675811400000,1872.617,1872.697,1871.805,1872.108,0.0943 +1675811700000,1872.108,1872.508,1871.775,1872.428,0.0289 +1675812000000,1872.435,1872.635,1871.658,1871.697,0.0402 +1675812300000,1871.697,1871.795,1871.485,1871.658,0.0337 +1675812600000,1871.658,1872.058,1871.358,1871.625,0.0413 +1675812900000,1871.605,1871.605,1871.315,1871.535,0.0238 +1675813200000,1871.515,1871.905,1871.305,1871.905,0.0125 +1675813500000,1871.915,1872.015,1871.725,1871.845,0.012 +1675813800000,1871.885,1873.035,1871.885,1873.035,0.0194 +1675814100000,1873.015,1873.055,1872.835,1872.865,0.017 +1675814400000,1872.855,1874.315,1872.425,1873.995,0.0266 +1675814700000,1874.005,1874.905,1873.915,1874.205,0.035 +1675815000000,1874.225,1874.365,1873.845,1874.055,0.0242 +1675815300000,1874.005,1874.575,1873.825,1874.375,0.0337 +1675815600000,1874.375,1874.448,1873.085,1873.175,0.0459 +1675815900000,1873.155,1873.975,1872.508,1873.625,0.0414 +1675816200000,1873.615,1873.755,1873.285,1873.695,0.0229 +1675816500000,1873.675,1874.595,1873.555,1874.585,0.0278 +1675816800000,1874.575,1875.385,1874.005,1875.305,0.0327 +1675817100000,1875.335,1875.705,1874.825,1875.575,0.0324 +1675817400000,1875.625,1876.175,1875.615,1876.175,0.0352 +1675817700000,1876.155,1876.665,1876.155,1876.565,0.0372 +1675818000000,1876.545,1877.855,1876.415,1877.775,0.0817 +1675818300000,1877.765,1877.975,1876.585,1876.765,0.0544 +1675818600000,1876.745,1876.785,1876.215,1876.685,0.0459 +1675818900000,1876.648,1876.855,1875.685,1876.205,0.0568 +1675819200000,1876.248,1876.265,1874.935,1875.705,0.0695 +1675819500000,1875.715,1876.995,1875.715,1876.425,0.0732 +1675819800000,1876.425,1877.728,1876.355,1876.835,0.1841 +1675820100000,1876.845,1878.295,1876.845,1878.175,0.1317 +1675820400000,1878.168,1878.238,1877.325,1877.525,0.1085 +1675820700000,1877.555,1877.665,1876.335,1876.675,0.0611 +1675821000000,1876.695,1876.955,1876.235,1876.725,0.0543 +1675821300000,1876.725,1877.125,1875.885,1875.935,0.0406 +1675821600000,1875.965,1876.085,1875.548,1875.845,0.0851 +1675821900000,1875.865,1876.325,1875.135,1875.225,0.0433 +1675822200000,1875.225,1875.698,1875.035,1875.538,0.0771 +1675822500000,1875.568,1875.848,1874.755,1874.805,0.0998 +1675822800000,1874.805,1875.338,1874.275,1874.315,0.0503 +1675823100000,1874.338,1874.845,1874.335,1874.445,0.0263 +1675823400000,1874.445,1875.205,1874.185,1875.175,0.0409 +1675823700000,1875.165,1876.425,1875.025,1876.205,0.0478 +1675824000000,1876.215,1876.275,1875.695,1876.045,0.036 +1675824300000,1876.055,1876.215,1875.685,1876.025,0.0367 +1675824600000,1876.035,1876.585,1875.665,1876.525,0.0358 +1675824900000,1876.515,1876.815,1875.828,1876.815,0.0939 +1675825200000,1876.825,1876.885,1876.158,1876.158,0.0774 +1675825500000,1876.135,1877.315,1876.135,1876.905,0.0303 +1675825800000,1876.905,1877.165,1876.775,1876.988,0.0437 +1675826100000,1877.005,1877.258,1876.845,1876.938,0.0595 +1675826400000,1876.978,1877.255,1876.245,1876.395,0.0265 +1675826700000,1876.375,1876.665,1876.055,1876.055,0.0195 +1675827000000,1876.045,1876.125,1875.608,1875.958,0.0756 +1675827300000,1875.958,1875.998,1875.605,1875.705,0.1585 +1675827600000,1875.697,1876.055,1875.605,1875.955,0.0382 +1675827900000,1875.975,1876.468,1875.848,1876.348,0.0486 +1675828200000,1876.348,1877.495,1876.255,1876.948,0.0618 +1675828500000,1876.978,1877.155,1876.245,1876.295,0.0288 +1675828800000,1876.275,1876.865,1875.905,1876.655,0.0274 +1675829100000,1876.645,1876.645,1876.248,1876.448,0.0402 +1675829400000,1876.448,1877.148,1876.448,1877.148,0.0626 +1675829700000,1877.148,1877.348,1876.948,1877.348,0.0384 +1675830000000,1877.348,1878.215,1877.055,1877.485,0.0777 +1675830300000,1877.505,1877.785,1877.058,1877.195,0.0465 +1675830600000,1877.185,1877.335,1876.835,1876.935,0.0135 +1675830900000,1876.935,1877.055,1876.545,1876.585,0.0144 +1675831200000,1876.595,1876.805,1876.555,1876.755,0.0102 +1675831500000,1876.775,1877.025,1876.688,1876.745,0.0265 +1675831800000,1876.725,1877.148,1876.595,1876.887,0.0631 +1675832100000,1876.887,1877.107,1876.647,1876.905,0.1393 +1675832400000,1876.895,1877.155,1876.455,1876.625,0.0263 +1675832700000,1876.665,1876.835,1876.515,1876.575,0.0144 +1675833000000,1876.585,1876.625,1875.915,1876.205,0.0162 +1675833300000,1876.215,1876.705,1876.205,1876.665,0.0142 +1675833600000,1876.655,1876.805,1876.005,1876.725,0.05 +1675833900000,1876.705,1876.805,1875.425,1875.505,0.0208 +1675834200000,1875.525,1875.775,1875.225,1875.275,0.0271 +1675834500000,1875.295,1875.855,1874.925,1875.845,0.0329 +1675834800000,1875.845,1875.845,1875.075,1875.625,0.0342 +1675835100000,1875.637,1876.255,1875.335,1876.245,0.072 +1675835400000,1876.235,1876.765,1876.185,1876.695,0.0411 +1675835700000,1876.685,1876.885,1876.505,1876.855,0.0444 +1675836000000,1876.835,1878.335,1876.575,1878.205,0.0597 +1675836300000,1878.185,1878.185,1877.185,1877.215,0.0375 +1675836600000,1877.225,1878.045,1877.175,1877.985,0.0635 +1675836900000,1877.965,1878.405,1877.247,1877.445,0.1276 +1675837200000,1877.435,1877.535,1876.377,1876.645,0.0555 +1675837500000,1876.665,1877.398,1876.645,1877.398,0.0783 +1675837800000,1877.448,1878.085,1877.378,1878.085,0.1317 +1675838100000,1878.055,1878.055,1877.215,1877.265,0.0359 +1675838400000,1877.235,1878.215,1877.145,1878.065,0.0464 +1675838700000,1878.075,1878.185,1877.615,1877.805,0.0397 +1675839000000,1877.767,1878.188,1877.605,1877.605,0.1685 +1675839300000,1877.617,1877.658,1876.095,1876.135,0.1165 +1675839600000,1876.125,1876.275,1875.235,1875.297,0.148 +1675839900000,1875.255,1875.885,1874.187,1874.187,0.2255 +1675840200000,1874.215,1875.485,1873.145,1874.855,0.176 +1675840500000,1874.845,1876.175,1874.825,1876.165,0.0593 +1675840800000,1876.148,1877.778,1876.085,1877.377,0.1472 +1675841100000,1877.397,1880.035,1876.845,1879.575,0.1664 +1675841400000,1879.565,1879.835,1879.085,1879.565,0.0722 +1675841700000,1879.545,1879.645,1878.837,1879.505,0.1557 +1675842000000,1879.505,1881.215,1879.085,1881.205,0.0855 +1675842300000,1881.185,1882.265,1880.595,1881.915,0.1337 +1675842600000,1881.925,1882.785,1881.365,1882.365,0.144 +1675842900000,1882.355,1886.197,1882.255,1886.197,0.2146 +1675843200000,1886.345,1886.345,1882.975,1882.995,0.2354 +1675843500000,1882.975,1883.165,1879.395,1880.465,0.1968 +1675843800000,1880.485,1881.595,1880.127,1880.945,0.1372 +1675844100000,1880.935,1883.065,1880.935,1882.855,0.1122 +1675844400000,1882.865,1884.805,1882.755,1884.635,0.175 +1675844700000,1884.655,1884.685,1882.268,1882.448,0.1481 +1675845000000,1882.435,1882.458,1880.745,1880.825,0.2088 +1675845300000,1880.875,1882.895,1880.525,1882.895,0.1287 +1675845600000,1882.905,1883.975,1882.505,1882.675,0.0886 +1675845900000,1882.665,1883.475,1881.915,1882.495,0.1015 +1675846200000,1882.435,1882.565,1881.745,1882.158,0.1584 +1675846500000,1882.158,1884.025,1882.138,1883.815,0.2238 +1675846800000,1883.845,1883.845,1882.515,1883.515,0.1136 +1675847100000,1883.495,1885.375,1883.475,1885.258,0.1667 +1675847400000,1885.258,1885.408,1884.078,1885.258,0.3046 +1675847700000,1885.268,1885.735,1884.758,1885.505,0.1521 +1675848000000,1885.518,1885.885,1884.568,1884.678,0.1228 +1675848300000,1884.695,1885.385,1884.405,1884.465,0.0859 +1675848600000,1884.445,1884.578,1882.938,1884.178,0.096 +1675848900000,1884.175,1884.945,1883.925,1884.235,0.0729 +1675849200000,1884.198,1884.998,1883.678,1884.645,0.0742 +1675849500000,1884.625,1885.558,1884.438,1885.048,0.1632 +1675849800000,1885.058,1885.225,1884.048,1884.685,0.1105 +1675850100000,1884.675,1886.005,1884.555,1885.895,0.0724 +1675850400000,1885.895,1885.935,1883.715,1883.925,0.0709 +1675850700000,1883.905,1884.275,1883.255,1883.325,0.0539 +1675851000000,1883.355,1883.885,1882.475,1882.555,0.0801 +1675851300000,1882.565,1882.698,1880.705,1880.725,0.0769 +1675851600000,1880.705,1881.315,1880.208,1881.145,0.1085 +1675851900000,1881.175,1881.875,1880.465,1880.675,0.0722 +1675852200000,1880.705,1880.865,1880.295,1880.805,0.0412 +1675852500000,1880.775,1882.215,1880.605,1881.167,0.1303 +1675852800000,1881.177,1881.388,1880.648,1880.968,0.1692 +1675853100000,1880.968,1881.085,1880.435,1880.965,0.0726 +1675853400000,1880.945,1881.045,1878.505,1879.525,0.1079 +1675853700000,1879.555,1880.735,1879.475,1880.625,0.0547 +1675854000000,1880.645,1880.845,1880.035,1880.405,0.0494 +1675854300000,1880.315,1880.565,1879.255,1879.395,0.0676 +1675854600000,1879.375,1880.985,1879.315,1880.985,0.0502 +1675854900000,1881.015,1881.485,1880.725,1880.825,0.0579 +1675855200000,1880.825,1880.865,1879.135,1879.815,0.0805 +1675855500000,1879.805,1880.477,1879.505,1880.467,0.1237 +1675855800000,1880.467,1881.915,1880.337,1881.795,0.1728 +1675856100000,1881.825,1882.605,1881.727,1881.855,0.0719 +1675856400000,1881.837,1882.055,1881.005,1881.025,0.0608 +1675856700000,1881.005,1881.705,1880.305,1880.845,0.0529 +1675857000000,1880.865,1881.055,1880.295,1880.885,0.0491 +1675857300000,1880.895,1880.955,1880.095,1880.155,0.0853 +1675857600000,1880.155,1881.375,1879.705,1881.195,0.0903 +1675857900000,1881.235,1883.005,1881.085,1882.585,0.0872 +1675858200000,1882.585,1883.255,1882.435,1882.755,0.0712 +1675858500000,1882.775,1883.458,1881.838,1881.918,0.2029 +1675858800000,1881.898,1882.745,1881.597,1882.465,0.1155 +1675859100000,1882.435,1883.195,1882.265,1882.595,0.0736 +1675859400000,1882.615,1883.085,1882.375,1882.825,0.05 +1675859700000,1882.845,1883.155,1880.815,1880.885,0.1122 +1675860000000,1880.875,1880.945,1880.028,1880.178,0.0797 +1675860300000,1880.158,1880.995,1880.018,1880.388,0.1064 +1675860600000,1880.388,1880.448,1878.395,1878.478,0.157 +1675860900000,1878.495,1880.145,1878.237,1879.655,0.0816 +1675861200000,1879.675,1879.715,1877.915,1878.148,0.1812 +1675861500000,1878.148,1879.055,1877.835,1878.505,0.1905 +1675861800000,1878.485,1878.495,1876.525,1877.148,0.1156 +1675862100000,1877.158,1877.248,1876.415,1876.668,0.1479 +1675862400000,1876.587,1876.587,1872.908,1872.948,0.2763 +1675862700000,1872.948,1875.555,1872.548,1875.295,0.1864 +1675863000000,1875.305,1876.315,1873.225,1874.365,0.1282 +1675863300000,1874.375,1875.755,1874.205,1875.005,0.0881 +1675863600000,1875.045,1875.595,1874.335,1875.535,0.0889 +1675863900000,1875.525,1877.035,1875.255,1876.815,0.0858 +1675864200000,1876.815,1877.455,1875.795,1875.895,0.0888 +1675864500000,1875.947,1878.025,1875.845,1877.655,0.0783 +1675864800000,1877.645,1878.055,1876.975,1877.515,0.0729 +1675865100000,1877.515,1879.105,1877.425,1878.895,0.0917 +1675865400000,1878.885,1881.965,1878.885,1880.885,0.1554 +1675865700000,1880.898,1881.748,1879.745,1879.898,0.1317 +1675866000000,1879.915,1882.755,1879.635,1882.715,0.1152 +1675866300000,1882.735,1882.998,1880.765,1881.025,0.1494 +1675866600000,1880.955,1881.345,1877.027,1877.865,0.26 +1675866900000,1877.855,1878.425,1876.225,1876.905,0.1655 +1675867200000,1876.925,1877.465,1875.555,1876.295,0.1568 +1675867500000,1876.285,1876.295,1871.355,1871.355,0.2218 +1675867800000,1871.13,1872.555,1868.898,1872.345,0.3071 +1675868100000,1872.335,1874.045,1871.715,1873.315,0.2037 +1675868400000,1873.305,1873.355,1871.585,1871.745,0.23 +1675868700000,1871.735,1873.175,1871.015,1872.195,0.1481 +1675869000000,1872.185,1872.855,1870.825,1871.818,0.163 +1675869300000,1871.818,1873.865,1871.408,1873.465,0.1981 +1675869600000,1873.475,1873.545,1871.405,1871.845,0.1212 +1675869900000,1871.865,1872.885,1870.905,1871.245,0.1407 +1675870200000,1871.245,1871.335,1869.775,1870.685,0.1569 +1675870500000,1870.655,1873.275,1870.295,1873.245,0.1384 +1675870800000,1873.255,1873.375,1870.565,1871.245,0.1311 +1675871100000,1871.255,1874.015,1870.715,1873.885,0.1661 +1675871400000,1873.875,1874.555,1872.375,1873.915,0.1685 +1675871700000,1873.895,1874.367,1873.547,1873.795,0.3144 +1675872000000,1873.818,1875.308,1873.525,1875.218,0.1869 +1675872300000,1875.235,1875.488,1874.355,1875.398,0.1714 +1675872600000,1875.388,1875.925,1874.088,1875.178,0.5322 +1675872900000,1875.185,1878.905,1875.185,1878.385,0.1784 +1675873200000,1878.385,1878.715,1875.975,1876.835,0.1886 +1675873500000,1876.815,1876.945,1874.728,1875.025,0.1436 +1675873800000,1875.015,1875.215,1872.905,1872.945,0.1147 +1675874100000,1872.925,1874.805,1872.875,1873.845,0.1225 +1675874400000,1873.865,1873.885,1872.225,1872.325,0.1201 +1675874700000,1872.325,1873.815,1872.265,1873.355,0.1411 +1675875000000,1873.365,1875.455,1873.185,1875.155,0.0967 +1675875300000,1875.165,1876.355,1874.705,1875.385,0.082 +1675875600000,1875.365,1875.595,1874.485,1875.255,0.098 +1675875900000,1875.255,1876.435,1875.055,1876.025,0.0987 +1675876200000,1876.045,1877.235,1876.045,1876.625,0.0764 +1675876500000,1876.595,1876.845,1875.845,1876.005,0.1534 +1675876800000,1876.045,1877.225,1875.835,1876.995,0.1541 +1675877100000,1877.035,1877.115,1876.235,1876.525,0.0874 +1675877400000,1876.535,1876.685,1874.945,1874.985,0.0757 +1675877700000,1874.965,1875.175,1874.275,1874.485,0.1057 +1675878000000,1874.485,1874.715,1873.685,1874.615,0.0625 +1675878300000,1874.635,1874.945,1873.985,1874.785,0.0585 +1675878600000,1874.795,1875.675,1874.795,1875.335,0.0634 +1675878900000,1875.355,1875.665,1874.785,1875.635,0.0495 +1675879200000,1875.655,1878.305,1875.465,1877.925,0.1291 +1675879500000,1877.945,1878.285,1876.605,1876.645,0.1597 +1675879800000,1876.645,1879.215,1876.525,1879.095,0.1105 +1675880100000,1879.075,1879.315,1878.118,1879.295,0.1031 +1675880400000,1879.305,1879.365,1877.527,1877.865,0.1565 +1675880700000,1877.928,1878.748,1877.798,1878.085,0.3467 +1675881000000,1878.067,1878.298,1876.807,1878.298,0.2509 +1675881300000,1878.217,1879.745,1878.055,1878.415,0.1975 +1675881600000,1878.395,1878.625,1877.355,1877.828,0.0899 +1675881900000,1877.828,1878.617,1877.668,1877.778,0.3048 +1675882200000,1877.778,1878.338,1877.398,1877.755,0.2279 +1675882500000,1877.728,1878.048,1877.358,1877.835,0.1804 +1675882800000,1877.858,1877.925,1876.885,1877.115,0.0627 +1675883100000,1877.095,1877.485,1876.005,1876.335,0.094 +1675883400000,1876.305,1877.838,1876.255,1877.155,0.1581 +1675883700000,1877.158,1878.325,1877.045,1877.505,0.1215 +1675884000000,1877.505,1877.555,1876.235,1876.295,0.0557 +1675884300000,1876.325,1876.655,1876.245,1876.465,0.0416 +1675884600000,1876.445,1877.255,1876.375,1876.995,0.0577 +1675884900000,1876.995,1877.777,1876.995,1877.135,0.0671 +1675885200000,1877.145,1877.328,1876.235,1876.305,0.1077 +1675885500000,1876.317,1876.478,1875.687,1875.998,0.1432 +1675885800000,1875.998,1876.448,1875.748,1876.078,0.1762 +1675886100000,1876.078,1876.697,1875.688,1876.048,0.1988 +1675886400000,1876.048,1876.165,1874.798,1874.998,0.0964 +1675886700000,1875.038,1875.198,1874.185,1874.498,0.0982 +1675887000000,1874.465,1875.055,1874.208,1874.935,0.0993 +1675887300000,1874.945,1875.225,1874.785,1875.055,0.0329 +1675887600000,1875.065,1875.758,1874.798,1875.005,0.0791 +1675887900000,1874.998,1875.098,1873.998,1874.198,0.0541 +1675888200000,1874.198,1874.898,1874.048,1874.048,0.0796 +1675888500000,1873.985,1874.325,1873.685,1874.295,0.0738 +1675888800000,1874.295,1874.375,1873.995,1874.125,0.0356 +1675889100000,1874.135,1874.475,1873.835,1874.245,0.0374 +1675889400000,1874.245,1875.265,1874.245,1874.895,0.0607 +1675889700000,1874.905,1875.548,1874.535,1875.165,0.0584 +1675890000000,1875.265,1875.548,1874.948,1875.465,0.0531 +1675890300000,1875.475,1875.998,1875.098,1875.098,0.0402 +1675890600000,1875.098,1875.298,1874.898,1875.298,0.0574 +1675890900000,1875.298,1875.378,1875.148,1875.338,0.0377 +1675891200000,1875.338,1875.368,1875.268,1875.348,0.0236 +1675891500000,1875.335,1875.898,1875.298,1875.368,0.045 +1675891800000,1875.368,1875.708,1875.208,1875.508,0.0391 +1675892100000,1875.508,1875.608,1875.498,1875.508,0.0212 +1675892400000,1875.498,1875.798,1875.498,1875.798,0.0305 +1675892700000,1875.717,1875.798,1875.408,1875.408,0.0252 +1675893000000,1875.408,1875.708,1875.297,1875.608,0.0455 +1675893300000,1875.598,1875.608,1875.148,1875.248,0.0469 +1675897200000,1874.727,1875.827,1873.687,1874.687,0.1564 +1675897500000,1874.687,1875.127,1874.408,1874.508,0.0536 +1675897800000,1874.547,1875.635,1874.547,1875.565,0.0322 +1675898100000,1875.525,1875.945,1875.425,1875.487,0.0534 +1675898400000,1875.507,1875.815,1875.487,1875.665,0.0233 +1675898700000,1875.675,1875.705,1875.445,1875.695,0.0097 +1675899000000,1875.675,1875.675,1875.065,1875.325,0.0182 +1675899300000,1875.285,1875.435,1875.005,1875.045,0.0106 +1675899600000,1875.065,1875.235,1875.025,1875.225,0.0071 +1675899900000,1875.275,1875.475,1874.735,1874.735,0.0138 +1675900200000,1874.745,1874.955,1874.655,1874.705,0.012 +1675900500000,1874.715,1875.605,1874.715,1874.855,0.0438 +1675900800000,1874.855,1875.435,1874.335,1874.335,0.029 +1675901100000,1874.365,1874.555,1873.875,1874.445,0.0338 +1675901400000,1874.445,1874.575,1874.165,1874.565,0.0165 +1675901700000,1874.575,1874.635,1874.345,1874.415,0.0182 +1675902000000,1874.435,1874.455,1873.605,1874.035,0.022 +1675902300000,1874.025,1874.485,1873.915,1874.115,0.032 +1675902600000,1874.138,1874.138,1873.618,1873.978,0.083 +1675902900000,1873.978,1874.585,1873.738,1874.505,0.0547 +1675903200000,1874.505,1874.548,1874.048,1874.498,0.0309 +1675903500000,1874.498,1875.008,1874.275,1874.745,0.0668 +1675903800000,1874.735,1874.915,1874.135,1874.348,0.0547 +1675904100000,1874.348,1874.578,1874.098,1874.255,0.0582 +1675904400000,1874.235,1874.905,1873.035,1873.728,0.1818 +1675904700000,1873.698,1874.128,1872.277,1872.608,0.3252 +1675905000000,1872.628,1872.935,1871.908,1872.605,0.1649 +1675905300000,1872.585,1873.715,1872.345,1873.675,0.0691 +1675905600000,1873.665,1873.935,1873.255,1873.715,0.0572 +1675905900000,1873.725,1874.125,1873.225,1874.105,0.0402 +1675906200000,1874.105,1874.775,1873.805,1874.615,0.0692 +1675906500000,1874.635,1876.025,1874.605,1875.585,0.0561 +1675906800000,1875.595,1875.688,1875.078,1875.588,0.1381 +1675907100000,1875.595,1876.535,1875.595,1876.345,0.1165 +1675907400000,1876.315,1876.625,1875.655,1876.035,0.1098 +1675907700000,1876.015,1876.825,1876.015,1876.755,0.0825 +1675908000000,1876.755,1878.255,1876.575,1877.955,0.1182 +1675908300000,1877.965,1878.788,1877.945,1878.728,0.1503 +1675908600000,1878.718,1879.845,1878.555,1878.825,0.0556 +1675908900000,1878.835,1879.985,1878.788,1879.265,0.0871 +1675909200000,1879.285,1879.715,1879.135,1879.655,0.0225 +1675909500000,1879.655,1880.095,1879.205,1879.495,0.0345 +1675909800000,1879.515,1879.515,1878.815,1879.185,0.0775 +1675910100000,1879.165,1879.755,1879.018,1879.018,0.0386 +1675910400000,1878.985,1879.715,1878.935,1879.715,0.0584 +1675910700000,1879.695,1880.295,1879.395,1879.965,0.0542 +1675911000000,1879.965,1879.965,1878.985,1879.405,0.0564 +1675911300000,1879.385,1879.385,1878.705,1879.135,0.0476 +1675911600000,1879.135,1879.205,1878.525,1878.975,0.0423 +1675911900000,1878.965,1879.085,1878.395,1878.395,0.0402 +1675912200000,1878.395,1878.895,1878.375,1878.805,0.0301 +1675912500000,1878.825,1879.285,1878.295,1878.625,0.0389 +1675912800000,1878.625,1879.285,1878.605,1879.085,0.0454 +1675913100000,1879.065,1879.595,1878.698,1878.725,0.0341 +1675913400000,1878.705,1879.715,1878.615,1879.275,0.0278 +1675913700000,1879.265,1880.035,1879.045,1879.135,0.031 +1675914000000,1879.125,1879.525,1878.805,1878.815,0.0152 +1675914300000,1878.795,1879.065,1878.795,1878.955,0.018 +1675914600000,1878.955,1878.995,1878.595,1878.595,0.0164 +1675914900000,1878.595,1879.015,1878.525,1878.615,0.0247 +1675915200000,1878.615,1878.835,1878.435,1878.655,0.0248 +1675915500000,1878.655,1879.475,1878.565,1879.327,0.0607 +1675915800000,1879.317,1879.445,1878.865,1879.175,0.0159 +1675916100000,1879.198,1879.205,1878.818,1879.098,0.025 +1675916400000,1879.058,1879.398,1878.998,1879.198,0.0571 +1675916700000,1879.198,1879.298,1878.998,1879.248,0.0383 +1675917000000,1879.198,1879.217,1878.635,1878.875,0.0604 +1675917300000,1878.875,1878.965,1878.598,1878.598,0.0229 +1675917600000,1878.598,1879.195,1878.335,1879.045,0.0482 +1675917900000,1879.075,1879.198,1878.735,1879.145,0.0156 +1675918200000,1879.145,1879.315,1879.035,1879.275,0.0164 +1675918500000,1879.305,1879.375,1878.975,1879.375,0.0137 +1675918800000,1879.345,1879.995,1879.248,1879.887,0.0845 +1675919100000,1879.888,1879.967,1879.245,1879.458,0.0414 +1675919400000,1879.455,1879.607,1879.035,1879.598,0.0496 +1675919700000,1879.598,1879.655,1879.265,1879.445,0.0432 +1675920000000,1879.455,1879.465,1879.017,1879.047,0.0369 +1675920300000,1879.047,1879.525,1878.998,1879.385,0.0882 +1675920600000,1879.355,1879.935,1879.198,1879.438,0.1408 +1675920900000,1879.438,1879.928,1879.438,1879.628,0.1704 +1675921200000,1879.645,1879.865,1879.445,1879.635,0.055 +1675921500000,1879.625,1881.335,1877.615,1878.095,0.1719 +1675921800000,1878.085,1878.705,1877.655,1878.605,0.0476 +1675922100000,1878.615,1879.015,1877.965,1879.005,0.0487 +1675922400000,1879.025,1879.355,1878.588,1879.335,0.0675 +1675922700000,1879.335,1881.015,1879.245,1880.825,0.0589 +1675923000000,1880.805,1880.905,1880.235,1880.565,0.0342 +1675923300000,1880.585,1881.335,1880.305,1880.915,0.0615 +1675923600000,1880.895,1881.175,1880.215,1881.105,0.0303 +1675923900000,1881.135,1881.278,1880.058,1880.238,0.1268 +1675924200000,1880.238,1880.515,1879.697,1880.285,0.1235 +1675924500000,1880.305,1881.415,1880.125,1880.885,0.0299 +1675924800000,1880.915,1881.305,1880.468,1881.115,0.0303 +1675925100000,1881.115,1881.295,1880.815,1881.075,0.0244 +1675925400000,1881.065,1881.445,1879.925,1879.935,0.0355 +1675925700000,1879.955,1880.865,1879.955,1880.735,0.0349 +1675926000000,1880.705,1880.815,1879.175,1879.955,0.098 +1675926300000,1879.945,1879.945,1877.885,1879.715,0.0858 +1675926600000,1879.705,1880.545,1878.068,1879.485,0.1463 +1675926900000,1879.455,1880.095,1879.225,1879.245,0.0672 +1675927200000,1879.265,1881.547,1876.688,1880.905,0.2069 +1675927500000,1880.915,1881.265,1880.065,1880.795,0.2019 +1675927800000,1880.805,1881.405,1880.337,1880.957,0.156 +1675928100000,1880.955,1881.948,1880.907,1881.598,0.1119 +1675928400000,1881.535,1881.535,1880.088,1880.248,0.1471 +1675928700000,1880.248,1880.648,1879.205,1879.815,0.1232 +1675929000000,1879.807,1879.928,1879.258,1879.605,0.2435 +1675929300000,1879.585,1880.875,1879.515,1880.485,0.0783 +1675929600000,1880.465,1883.225,1879.825,1882.915,0.1547 +1675929900000,1882.875,1883.295,1880.765,1880.995,0.0784 +1675930200000,1880.975,1882.815,1880.927,1882.695,0.0912 +1675930500000,1882.745,1883.235,1881.425,1882.865,0.1647 +1675930800000,1882.815,1883.945,1882.285,1883.465,0.1821 +1675931100000,1883.435,1885.275,1883.045,1884.508,0.1758 +1675931400000,1884.475,1885.025,1883.905,1884.525,0.1359 +1675931700000,1884.525,1885.185,1884.415,1884.925,0.0679 +1675932000000,1884.905,1885.265,1884.215,1884.235,0.0819 +1675932300000,1884.245,1884.715,1883.585,1883.608,0.0751 +1675932600000,1883.527,1884.335,1883.328,1884.115,0.2261 +1675932900000,1884.135,1884.167,1883.245,1883.695,0.0706 +1675933200000,1883.725,1884.495,1883.725,1884.385,0.062 +1675933500000,1884.375,1885.385,1884.175,1885.145,0.0931 +1675933800000,1885.135,1885.225,1884.295,1884.355,0.0549 +1675934100000,1884.375,1884.425,1882.865,1883.615,0.0588 +1675934400000,1883.595,1883.665,1880.135,1880.755,0.1548 +1675934700000,1880.745,1880.995,1879.755,1879.925,0.0958 +1675935000000,1879.945,1880.975,1879.818,1880.735,0.0797 +1675935300000,1880.725,1881.865,1880.685,1881.815,0.0672 +1675935600000,1881.785,1881.955,1880.985,1881.315,0.0752 +1675935900000,1881.335,1881.985,1881.225,1881.335,0.0502 +1675936200000,1881.355,1881.885,1881.325,1881.575,0.055 +1675936500000,1881.555,1883.175,1881.455,1883.035,0.0513 +1675936800000,1883.035,1883.275,1881.705,1881.975,0.0633 +1675937100000,1881.985,1882.125,1881.455,1881.665,0.0627 +1675937400000,1881.635,1881.915,1880.925,1881.905,0.0674 +1675937700000,1881.885,1882.675,1881.358,1881.508,0.0698 +1675938000000,1881.548,1882.145,1880.965,1881.915,0.1652 +1675938300000,1881.935,1882.445,1881.765,1881.855,0.052 +1675938600000,1881.815,1883.785,1881.475,1883.385,0.0821 +1675938900000,1883.365,1883.615,1882.655,1883.565,0.0596 +1675939200000,1883.545,1884.495,1883.465,1884.165,0.0789 +1675939500000,1884.195,1885.575,1884.165,1885.495,0.0808 +1675939800000,1885.485,1886.005,1884.885,1885.335,0.0987 +1675940100000,1885.335,1885.748,1884.558,1885.548,0.1854 +1675940400000,1885.548,1885.648,1884.455,1884.915,0.1207 +1675940700000,1884.905,1885.348,1884.635,1884.835,0.0937 +1675941000000,1884.845,1884.868,1883.358,1883.968,0.2017 +1675941300000,1883.968,1884.128,1880.437,1880.655,0.2306 +1675941600000,1880.635,1881.685,1880.435,1881.665,0.0656 +1675941900000,1881.645,1882.005,1881.125,1881.685,0.0565 +1675942200000,1881.685,1881.995,1881.475,1881.565,0.0454 +1675942500000,1881.605,1882.365,1881.375,1882.048,0.0698 +1675942800000,1882.015,1882.225,1881.328,1881.905,0.1467 +1675943100000,1881.885,1881.885,1881.495,1881.545,0.0542 +1675943400000,1881.535,1882.935,1881.498,1882.415,0.1012 +1675943700000,1882.385,1882.405,1881.905,1882.085,0.0635 +1675944000000,1882.115,1882.675,1881.645,1882.255,0.0902 +1675944300000,1882.275,1882.625,1881.755,1882.605,0.0416 +1675944600000,1882.605,1883.065,1882.265,1882.785,0.0378 +1675944900000,1882.805,1883.105,1882.525,1882.795,0.0301 +1675945200000,1882.815,1882.935,1882.265,1882.885,0.0295 +1675945500000,1882.865,1884.435,1882.685,1883.565,0.0974 +1675945800000,1883.595,1883.885,1881.725,1882.485,0.0665 +1675946100000,1882.485,1882.835,1881.195,1881.555,0.0887 +1675946400000,1881.555,1882.075,1880.765,1881.168,0.0777 +1675946700000,1881.185,1881.495,1880.467,1881.225,0.0586 +1675947000000,1881.225,1882.195,1881.205,1882.075,0.0584 +1675947300000,1882.085,1882.645,1881.285,1881.965,0.0858 +1675947600000,1882.005,1882.015,1880.495,1880.995,0.0806 +1675947900000,1881.005,1881.615,1880.845,1881.225,0.0795 +1675948200000,1881.225,1882.715,1881.215,1882.205,0.0992 +1675948500000,1882.195,1882.915,1881.815,1881.935,0.0659 +1675948800000,1881.885,1881.885,1879.735,1880.285,0.1265 +1675949100000,1880.275,1880.635,1879.567,1879.605,0.146 +1675949400000,1879.605,1881.935,1879.547,1881.375,0.2147 +1675949700000,1881.375,1882.485,1880.715,1882.065,0.1568 +1675950000000,1882.085,1883.875,1881.485,1883.745,0.1208 +1675950300000,1883.755,1884.955,1883.265,1884.175,0.1584 +1675950600000,1884.175,1888.658,1883.798,1887.165,0.27 +1675950900000,1887.165,1889.665,1885.998,1889.455,0.2512 +1675951200000,1889.475,1890.098,1888.048,1888.305,0.2369 +1675951500000,1888.285,1888.495,1886.845,1887.235,0.1417 +1675951800000,1887.215,1887.945,1886.125,1886.195,0.121 +1675952100000,1886.165,1887.185,1885.765,1887.125,0.0983 +1675952400000,1887.125,1887.168,1886.218,1886.375,0.1315 +1675952700000,1886.395,1887.135,1886.355,1886.995,0.0954 +1675953000000,1886.965,1887.245,1883.085,1883.355,0.2549 +1675953300000,1883.345,1883.755,1879.885,1882.155,0.2399 +1675953600000,1882.165,1883.285,1881.885,1882.655,0.172 +1675953900000,1882.655,1882.845,1880.575,1882.595,0.1936 +1675954200000,1882.555,1883.415,1881.335,1881.775,0.1619 +1675954500000,1881.765,1882.385,1878.765,1879.325,0.1914 +1675954800000,1879.305,1880.825,1878.735,1879.835,0.199 +1675955100000,1879.845,1881.725,1879.835,1881.085,0.1548 +1675955400000,1881.065,1881.515,1879.875,1880.465,0.1178 +1675955700000,1880.445,1880.775,1877.855,1878.498,0.1916 +1675956000000,1878.505,1879.315,1877.315,1877.575,0.1112 +1675956300000,1877.565,1877.805,1874.505,1874.755,0.2034 +1675956600000,1874.815,1875.878,1873.327,1875.445,0.1997 +1675956900000,1875.435,1875.708,1873.315,1874.065,0.1704 +1675957200000,1874.065,1874.355,1872.675,1873.075,0.1747 +1675957500000,1873.075,1873.965,1872.475,1872.848,0.1631 +1675957800000,1872.848,1874.935,1872.758,1874.735,0.147 +1675958100000,1874.715,1875.005,1874.035,1874.095,0.1137 +1675958400000,1874.085,1874.155,1866.145,1868.295,0.4023 +1675958700000,1868.295,1870.915,1865.428,1870.385,0.2683 +1675959000000,1870.405,1875.665,1869.335,1874.075,0.3219 +1675959300000,1874.105,1874.895,1873.095,1873.865,0.1981 +1675959600000,1873.875,1873.875,1871.985,1873.548,0.1832 +1675959900000,1873.555,1874.498,1872.767,1872.815,0.4204 +1675960200000,1872.865,1873.358,1871.098,1872.705,0.3459 +1675960500000,1872.748,1872.905,1871.295,1872.385,0.1414 +1675960800000,1872.385,1873.255,1871.675,1872.405,0.1096 +1675961100000,1872.385,1872.865,1871.605,1872.325,0.1046 +1675961400000,1872.355,1872.515,1871.108,1872.145,0.138 +1675961700000,1872.165,1874.595,1871.825,1874.065,0.1183 +1675962000000,1874.005,1874.315,1872.705,1873.915,0.1034 +1675962300000,1873.915,1874.555,1873.385,1874.345,0.0693 +1675962600000,1874.345,1874.405,1873.205,1873.275,0.0794 +1675962900000,1873.258,1874.565,1872.605,1874.415,0.098 +1675963200000,1874.405,1874.955,1873.575,1873.725,0.0874 +1675963500000,1873.705,1874.455,1872.165,1872.375,0.1506 +1675963800000,1872.395,1872.395,1868.345,1868.805,0.2226 +1675964100000,1868.785,1868.785,1866.605,1866.745,0.1782 +1675964400000,1866.735,1866.735,1863.447,1863.735,0.2832 +1675964700000,1863.645,1865.125,1862.885,1864.275,0.2238 +1675965000000,1864.255,1866.605,1863.885,1866.055,0.1338 +1675965300000,1866.035,1868.515,1865.735,1868.365,0.1136 +1675965600000,1868.325,1868.325,1865.755,1866.965,0.2082 +1675965900000,1866.975,1868.375,1866.955,1867.845,0.1269 +1675966200000,1867.825,1869.355,1867.715,1869.185,0.1202 +1675966500000,1869.165,1869.305,1868.078,1868.258,0.1453 +1675966800000,1868.275,1868.508,1866.878,1867.055,0.285 +1675967100000,1867.045,1867.925,1866.427,1867.195,0.1142 +1675967400000,1867.215,1869.505,1866.735,1867.408,0.1609 +1675967700000,1867.408,1867.487,1866.475,1866.655,0.115 +1675968000000,1866.635,1867.515,1864.985,1866.685,0.0921 +1675968300000,1866.685,1866.815,1865.855,1866.015,0.0883 +1675968600000,1866.035,1866.325,1865.315,1865.828,0.0994 +1675968900000,1865.845,1866.565,1865.205,1866.225,0.0817 +1675969200000,1866.205,1867.355,1865.225,1865.465,0.1232 +1675969500000,1865.475,1866.175,1864.985,1865.315,0.102 +1675969800000,1865.315,1866.105,1864.735,1865.505,0.0956 +1675970100000,1865.525,1866.055,1864.635,1866.005,0.0676 +1675970400000,1866.025,1869.538,1864.985,1865.035,0.2027 +1675970700000,1865.015,1866.075,1864.645,1865.905,0.097 +1675971000000,1865.925,1865.975,1863.818,1864.365,0.0937 +1675971300000,1864.355,1864.488,1860.285,1860.705,0.1823 +1675971600000,1860.715,1862.465,1859.815,1862.375,0.1021 +1675971900000,1862.375,1862.415,1860.745,1861.225,0.0853 +1675972200000,1861.245,1861.385,1860.408,1861.005,0.1058 +1675972500000,1861.025,1862.355,1860.695,1861.805,0.0634 +1675972800000,1861.845,1862.155,1860.935,1860.995,0.1053 +1675973100000,1860.995,1861.625,1859.518,1861.505,0.0874 +1675973400000,1861.495,1862.295,1861.185,1862.005,0.0575 +1675973700000,1861.985,1862.205,1860.018,1860.338,0.1392 +1675974000000,1860.358,1860.998,1859.655,1860.858,0.0744 +1675974300000,1860.858,1860.895,1859.545,1859.935,0.07 +1675974600000,1859.955,1860.055,1858.925,1859.075,0.0662 +1675974900000,1859.095,1860.885,1858.855,1860.885,0.06 +1675975200000,1860.895,1861.365,1860.145,1861.185,0.0494 +1675975500000,1861.195,1861.575,1859.995,1860.195,0.0653 +1675975800000,1860.175,1861.605,1860.175,1860.925,0.0943 +1675976100000,1860.925,1861.205,1859.955,1860.665,0.0793 +1675976400000,1860.685,1861.345,1860.285,1861.075,0.0292 +1675976700000,1861.085,1861.465,1860.955,1861.155,0.0242 +1675977000000,1861.135,1861.295,1860.715,1861.295,0.014 +1675977300000,1861.305,1861.745,1860.885,1861.665,0.0326 +1675977600000,1861.685,1861.875,1861.455,1861.615,0.026 +1675977900000,1861.615,1861.875,1861.285,1861.345,0.0156 +1675978200000,1861.248,1862.148,1860.885,1861.428,0.0472 +1675978500000,1861.428,1861.858,1860.985,1861.668,0.0355 +1675978800000,1861.628,1861.998,1860.958,1861.138,0.0362 +1675979100000,1861.138,1861.468,1860.658,1861.378,0.0447 +1675979400000,1861.405,1861.498,1860.858,1860.998,0.0295 +1675979700000,1860.947,1861.548,1860.807,1861.548,0.0212 +1675983600000,1861.637,1862.948,1861.157,1861.977,0.0821 +1675983900000,1861.947,1862.048,1860.997,1861.348,0.0496 +1675984200000,1861.348,1862.395,1861.258,1862.175,0.0323 +1675984500000,1862.175,1862.295,1861.905,1862.015,0.0173 +1675984800000,1861.948,1862.015,1861.515,1861.825,0.0165 +1675985100000,1861.815,1862.035,1861.625,1861.815,0.0144 +1675985400000,1861.805,1861.995,1861.775,1861.775,0.0138 +1675985700000,1861.805,1861.935,1861.735,1861.845,0.0145 +1675986000000,1861.835,1862.195,1861.695,1862.185,0.0178 +1675986300000,1862.205,1862.455,1862.065,1862.215,0.0199 +1675986600000,1862.195,1862.275,1861.865,1862.205,0.0142 +1675986900000,1862.195,1862.375,1862.005,1862.305,0.0124 +1675987200000,1862.305,1862.525,1859.785,1860.075,0.0547 +1675987500000,1860.065,1861.405,1859.855,1861.405,0.0262 +1675987800000,1861.375,1862.195,1860.315,1861.155,0.0477 +1675988100000,1861.175,1861.245,1860.375,1860.785,0.037 +1675988400000,1860.785,1861.415,1860.455,1861.205,0.0444 +1675988700000,1861.205,1861.635,1861.065,1861.515,0.0413 +1675989000000,1861.515,1862.235,1861.388,1862.225,0.0323 +1675989300000,1862.185,1862.215,1861.215,1861.275,0.0242 +1675989600000,1861.275,1861.398,1860.998,1861.275,0.0511 +1675989900000,1861.275,1862.425,1861.135,1862.405,0.0286 +1675990200000,1862.385,1862.575,1861.925,1862.315,0.0326 +1675990500000,1862.305,1862.765,1861.935,1862.765,0.0768 +1675990800000,1862.785,1863.505,1862.275,1863.495,0.1083 +1675991100000,1863.495,1865.005,1863.495,1864.925,0.1047 +1675991400000,1864.925,1865.395,1864.535,1864.915,0.0903 +1675991700000,1864.915,1865.115,1864.285,1864.815,0.0486 +1675992000000,1864.785,1865.325,1864.535,1864.535,0.039 +1675992300000,1864.555,1864.675,1863.195,1863.648,0.076 +1675992600000,1863.655,1863.948,1861.555,1861.705,0.1046 +1675992900000,1861.675,1861.775,1860.125,1860.705,0.088 +1675993200000,1860.725,1861.135,1858.975,1860.875,0.1131 +1675993500000,1860.925,1862.495,1860.385,1862.295,0.0623 +1675993800000,1862.295,1862.748,1861.745,1861.845,0.0557 +1675994100000,1861.825,1862.285,1861.085,1862.055,0.0556 +1675994400000,1862.048,1862.248,1861.298,1861.665,0.0639 +1675994700000,1861.668,1861.795,1860.275,1860.505,0.0681 +1675995000000,1860.515,1861.305,1860.305,1860.787,0.0662 +1675995300000,1860.787,1862.055,1860.748,1862.055,0.0502 +1675995600000,1862.015,1862.715,1861.795,1862.477,0.0514 +1675995900000,1862.487,1862.578,1862.028,1862.095,0.0955 +1675996200000,1862.078,1862.155,1861.598,1861.898,0.0852 +1675996500000,1861.895,1862.485,1861.818,1862.225,0.0937 +1675996800000,1862.225,1862.715,1862.015,1862.715,0.0285 +1675997100000,1862.675,1863.325,1861.678,1861.735,0.1178 +1675997400000,1861.745,1862.095,1861.085,1861.135,0.0496 +1675997700000,1861.115,1861.545,1859.755,1859.925,0.0665 +1675998000000,1859.915,1860.755,1859.525,1860.748,0.1089 +1675998300000,1860.748,1860.835,1859.775,1859.838,0.0862 +1675998600000,1859.825,1860.298,1859.615,1860.015,0.1194 +1675998900000,1860.025,1860.608,1859.915,1860.325,0.0811 +1675999200000,1860.335,1860.425,1859.445,1859.715,0.0655 +1675999500000,1859.695,1859.785,1857.577,1857.735,0.2924 +1675999800000,1857.725,1858.685,1853.768,1856.555,0.1416 +1676000100000,1856.585,1857.215,1855.815,1855.915,0.0568 +1676000400000,1855.875,1856.865,1855.855,1856.185,0.0439 +1676000700000,1856.165,1856.405,1855.345,1855.695,0.0265 +1676001000000,1855.685,1856.835,1855.485,1855.745,0.0407 +1676001300000,1855.745,1855.765,1855.215,1855.255,0.0404 +1676001600000,1855.225,1855.695,1854.165,1855.265,0.0801 +1676001900000,1855.235,1855.475,1854.695,1854.905,0.0283 +1676002200000,1854.915,1855.535,1854.895,1855.225,0.0415 +1676002500000,1855.215,1855.235,1854.565,1855.035,0.0464 +1676002800000,1855.035,1855.235,1854.565,1854.945,0.0385 +1676003100000,1854.925,1854.945,1854.225,1854.375,0.0395 +1676003400000,1854.345,1854.665,1853.965,1854.135,0.0333 +1676003700000,1854.135,1854.595,1853.935,1853.935,0.0285 +1676004000000,1853.955,1854.805,1853.885,1854.695,0.0198 +1676004300000,1854.715,1855.015,1854.415,1854.635,0.0286 +1676004600000,1854.635,1854.735,1853.875,1854.145,0.0294 +1676004900000,1854.155,1854.355,1853.688,1853.825,0.026 +1676005200000,1853.825,1854.425,1853.315,1853.915,0.0477 +1676005500000,1853.925,1854.135,1853.285,1853.585,0.0408 +1676005800000,1853.565,1853.655,1852.915,1853.075,0.0287 +1676006100000,1853.065,1853.255,1852.588,1853.048,0.0539 +1676006400000,1853.078,1854.048,1852.928,1852.928,0.1112 +1676006700000,1853.045,1853.515,1852.688,1853.405,0.0784 +1676007000000,1853.385,1855.175,1853.335,1854.955,0.0802 +1676007300000,1854.935,1855.618,1853.998,1855.508,0.1571 +1676007600000,1855.508,1856.245,1855.458,1855.735,0.1171 +1676007900000,1855.725,1857.175,1855.695,1856.965,0.0632 +1676008200000,1856.975,1859.155,1856.885,1859.005,0.0827 +1676008500000,1859.015,1860.125,1858.665,1859.985,0.0825 +1676008800000,1860.005,1860.815,1859.685,1860.745,0.0624 +1676009100000,1860.715,1861.575,1859.778,1860.295,0.1813 +1676009400000,1860.315,1860.435,1859.835,1860.105,0.0587 +1676009700000,1860.135,1860.785,1859.765,1860.105,0.0855 +1676010000000,1860.125,1860.428,1859.608,1859.785,0.1442 +1676010300000,1859.765,1860.025,1858.355,1859.485,0.1897 +1676010600000,1859.465,1859.615,1858.158,1858.177,0.0729 +1676010900000,1858.177,1858.965,1857.768,1857.857,0.0824 +1676011200000,1857.877,1859.005,1857.705,1858.248,0.0505 +1676011500000,1858.248,1858.665,1858.248,1858.595,0.139 +1676011800000,1858.558,1858.658,1858.215,1858.225,0.067 +1676012100000,1858.245,1859.425,1857.995,1859.305,0.0624 +1676012400000,1859.255,1860.215,1857.467,1859.735,0.1038 +1676012700000,1859.745,1862.155,1859.745,1860.915,0.1172 +1676013000000,1860.895,1861.855,1860.575,1861.765,0.0766 +1676013300000,1861.735,1861.815,1858.158,1859.525,0.2433 +1676013600000,1859.495,1860.748,1858.965,1859.305,0.2484 +1676013900000,1859.305,1861.935,1859.205,1860.545,0.1348 +1676014200000,1860.555,1862.165,1860.145,1862.125,0.1287 +1676014500000,1862.105,1862.215,1860.925,1861.765,0.0998 +1676014800000,1861.785,1864.115,1861.785,1863.905,0.1683 +1676015100000,1863.925,1866.998,1863.705,1864.925,0.329 +1676015400000,1864.935,1865.568,1863.165,1865.065,0.1891 +1676015700000,1865.075,1866.455,1864.975,1866.095,0.1081 +1676016000000,1866.125,1868.765,1865.765,1868.555,0.2742 +1676016300000,1868.525,1870.978,1867.725,1870.095,0.2317 +1676016600000,1870.105,1871.165,1869.485,1870.805,0.2282 +1676016900000,1870.778,1871.435,1868.885,1869.355,0.1402 +1676017200000,1869.325,1869.995,1868.295,1869.615,0.1786 +1676017500000,1869.635,1872.035,1869.575,1870.135,0.2311 +1676017800000,1870.115,1870.635,1868.555,1869.265,0.1586 +1676018100000,1869.285,1869.645,1867.315,1867.575,0.1257 +1676018400000,1867.575,1868.665,1867.065,1868.635,0.1046 +1676018700000,1868.655,1869.565,1868.235,1868.435,0.2257 +1676019000000,1868.455,1869.675,1868.155,1868.815,0.096 +1676019300000,1868.835,1869.265,1867.455,1867.655,0.0824 +1676019600000,1867.675,1869.385,1867.425,1869.015,0.1103 +1676019900000,1869.065,1869.355,1868.735,1868.825,0.0901 +1676020200000,1868.845,1869.925,1867.325,1867.345,0.0941 +1676020500000,1867.355,1867.355,1861.275,1861.765,0.2632 +1676020800000,1861.725,1865.205,1861.725,1864.755,0.2292 +1676021100000,1864.745,1864.845,1862.295,1862.415,0.1394 +1676021400000,1862.395,1864.445,1862.055,1863.045,0.1049 +1676021700000,1863.035,1863.365,1862.065,1862.925,0.1175 +1676022000000,1862.925,1864.635,1862.925,1864.055,0.1294 +1676022300000,1864.055,1864.905,1863.335,1863.455,0.12 +1676022600000,1863.475,1863.785,1862.935,1863.405,0.0991 +1676022900000,1863.415,1864.265,1862.565,1864.105,0.1272 +1676023200000,1864.105,1864.705,1863.375,1863.965,0.0851 +1676023500000,1863.985,1864.045,1862.028,1862.048,0.1804 +1676023800000,1861.997,1862.475,1860.397,1861.245,0.1103 +1676024100000,1861.235,1862.455,1861.225,1861.415,0.108 +1676024400000,1861.405,1863.275,1861.245,1862.725,0.1157 +1676024700000,1862.725,1864.045,1862.587,1863.885,0.0902 +1676025000000,1863.865,1864.135,1863.225,1863.345,0.0837 +1676025300000,1863.345,1863.915,1863.095,1863.475,0.0633 +1676025600000,1863.475,1863.985,1863.205,1863.705,0.0644 +1676025900000,1863.758,1864.775,1863.658,1864.735,0.0771 +1676026200000,1864.705,1864.915,1863.695,1863.835,0.0722 +1676026500000,1863.815,1864.005,1862.685,1862.875,0.0599 +1676026800000,1862.845,1863.825,1861.975,1862.205,0.0656 +1676027100000,1862.195,1862.735,1860.995,1861.065,0.0801 +1676027400000,1861.075,1861.625,1860.685,1861.245,0.0859 +1676027700000,1861.235,1862.405,1861.015,1861.958,0.1473 +1676028000000,1861.958,1862.848,1861.238,1861.238,0.3588 +1676028300000,1861.187,1861.968,1861.138,1861.798,0.3202 +1676028600000,1861.798,1863.715,1861.668,1863.115,0.2011 +1676028900000,1863.155,1863.425,1862.295,1862.685,0.048 +1676029200000,1862.675,1863.308,1862.625,1863.238,0.0819 +1676029500000,1863.247,1864.385,1862.248,1863.835,0.2546 +1676029800000,1863.855,1864.528,1863.845,1864.028,0.1822 +1676030100000,1864.028,1864.728,1863.685,1864.625,0.2596 +1676030400000,1864.595,1865.005,1863.855,1864.515,0.1227 +1676030700000,1864.528,1864.765,1862.678,1862.715,0.0918 +1676031000000,1862.695,1863.555,1862.678,1863.065,0.0982 +1676031300000,1863.085,1864.395,1862.905,1863.675,0.0881 +1676031600000,1863.645,1864.565,1863.345,1864.355,0.0636 +1676031900000,1864.345,1864.515,1863.875,1864.235,0.043 +1676032200000,1864.255,1864.725,1863.995,1864.045,0.0466 +1676032500000,1864.025,1864.265,1863.355,1863.895,0.0497 +1676032800000,1863.915,1865.005,1863.805,1864.945,0.0619 +1676033100000,1864.915,1865.128,1863.975,1863.988,0.0902 +1676033400000,1863.975,1864.115,1863.258,1863.528,0.1599 +1676033700000,1863.528,1864.058,1863.368,1863.828,0.2093 +1676034000000,1863.828,1863.838,1862.125,1862.625,0.2185 +1676034300000,1862.605,1863.765,1862.475,1863.085,0.0792 +1676034600000,1863.075,1864.365,1861.875,1864.145,0.1042 +1676034900000,1864.115,1864.755,1863.515,1864.475,0.0839 +1676035200000,1864.475,1864.475,1861.665,1862.475,0.1426 +1676035500000,1862.485,1864.815,1862.485,1864.445,0.1379 +1676035800000,1864.445,1864.445,1861.765,1862.375,0.1932 +1676036100000,1862.355,1863.698,1861.715,1863.315,0.1199 +1676036400000,1863.305,1864.385,1862.175,1864.055,0.1275 +1676036700000,1864.065,1866.335,1863.248,1866.315,0.1313 +1676037000000,1866.305,1868.428,1865.995,1867.135,0.3189 +1676037300000,1867.128,1868.205,1866.425,1866.815,0.1682 +1676037600000,1866.835,1867.635,1866.135,1867.115,0.098 +1676037900000,1867.135,1868.145,1866.815,1866.965,0.0913 +1676038200000,1866.955,1867.195,1865.835,1866.475,0.0884 +1676038500000,1866.455,1867.825,1866.155,1867.545,0.0883 +1676038800000,1867.555,1868.415,1867.298,1867.675,0.0807 +1676039100000,1867.675,1868.105,1866.898,1866.998,0.1222 +1676039400000,1867.008,1867.518,1864.825,1865.505,0.3877 +1676039700000,1865.598,1865.655,1861.965,1861.995,0.1543 +1676040000000,1861.975,1864.495,1861.705,1864.375,0.1245 +1676040300000,1864.355,1867.135,1864.305,1867.115,0.1481 +1676040600000,1867.145,1867.155,1862.635,1862.825,0.1442 +1676040900000,1862.795,1863.415,1860.055,1861.437,0.2539 +1676041200000,1861.505,1861.705,1858.935,1861.405,0.4121 +1676041500000,1861.365,1864.355,1861.365,1863.217,0.2094 +1676041800000,1863.198,1865.915,1863.198,1864.795,0.182 +1676042100000,1864.845,1866.698,1864.005,1864.935,0.2066 +1676042400000,1864.925,1865.215,1861.808,1862.645,0.2682 +1676042700000,1862.665,1864.075,1861.375,1864.075,0.19 +1676043000000,1864.105,1864.675,1861.805,1862.365,0.1514 +1676043300000,1862.375,1863.415,1862.285,1863.165,0.1043 +1676043600000,1863.145,1863.145,1860.915,1860.935,0.1113 +1676043900000,1860.905,1861.155,1859.595,1860.085,0.1174 +1676044200000,1860.055,1861.358,1858.905,1861.005,0.1263 +1676044500000,1861.025,1861.125,1859.555,1859.785,0.2761 +1676044800000,1859.805,1860.025,1859.065,1859.735,0.091 +1676045100000,1859.715,1861.555,1859.535,1861.315,0.1201 +1676045400000,1861.335,1861.555,1859.515,1859.908,0.0902 +1676045700000,1859.867,1860.365,1857.857,1857.998,0.2322 +1676046000000,1857.995,1858.478,1857.378,1858.025,0.1427 +1676046300000,1858.045,1858.915,1857.505,1858.375,0.085 +1676046600000,1858.395,1858.795,1857.705,1858.665,0.0992 +1676046900000,1858.655,1859.858,1858.575,1859.315,0.0778 +1676047200000,1859.295,1859.475,1858.015,1858.235,0.0711 +1676047500000,1858.215,1858.755,1857.847,1858.605,0.1297 +1676047800000,1858.585,1858.635,1856.205,1857.545,0.2013 +1676048100000,1857.535,1858.775,1856.875,1858.008,0.1024 +1676048400000,1858.008,1858.767,1857.408,1857.815,0.3373 +1676048700000,1857.785,1859.448,1857.608,1859.148,0.2678 +1676049000000,1859.148,1859.358,1858.065,1858.775,0.2192 +1676049300000,1858.785,1860.035,1858.625,1859.565,0.072 +1676049600000,1859.585,1860.605,1859.345,1860.425,0.068 +1676049900000,1860.425,1861.695,1860.425,1861.675,0.059 +1676050200000,1861.665,1863.765,1861.615,1863.115,0.11 +1676050500000,1863.085,1863.165,1861.868,1861.955,0.171 +1676050800000,1861.955,1862.165,1860.838,1860.978,0.1539 +1676051100000,1861.008,1861.505,1860.295,1861.245,0.2038 +1676051400000,1861.225,1862.025,1860.885,1861.675,0.0788 +1676051700000,1861.655,1862.065,1860.845,1861.625,0.0718 +1676052000000,1861.605,1862.185,1861.145,1861.945,0.0651 +1676052300000,1861.955,1862.735,1861.625,1862.585,0.0784 +1676052600000,1862.605,1863.085,1862.195,1862.808,0.0739 +1676052900000,1862.785,1863.655,1862.695,1863.225,0.1055 +1676053200000,1863.205,1864.355,1863.155,1863.395,0.0737 +1676053500000,1863.385,1863.795,1862.815,1863.115,0.0607 +1676053800000,1863.145,1863.185,1861.715,1861.875,0.0503 +1676054100000,1861.865,1862.115,1861.625,1861.675,0.0251 +1676054400000,1861.665,1861.675,1861.085,1861.295,0.0353 +1676054700000,1861.275,1862.295,1861.175,1861.825,0.0363 +1676055000000,1861.825,1862.235,1861.725,1862.035,0.0315 +1676055300000,1862.015,1862.655,1861.845,1861.965,0.0399 +1676055600000,1861.975,1862.015,1861.475,1861.735,0.0446 +1676055900000,1861.755,1861.885,1861.295,1861.595,0.0479 +1676056200000,1861.615,1862.165,1861.565,1861.945,0.031 +1676056500000,1861.965,1862.795,1861.965,1862.515,0.0402 +1676056800000,1862.525,1863.305,1862.315,1863.195,0.04 +1676057100000,1863.195,1863.935,1863.095,1863.695,0.0606 +1676057400000,1863.725,1864.485,1863.565,1864.238,0.0864 +1676057700000,1864.278,1864.388,1863.775,1864.348,0.112 +1676058000000,1864.348,1864.578,1863.965,1864.108,0.1095 +1676058300000,1864.125,1864.348,1863.938,1864.148,0.0588 +1676058600000,1864.105,1864.148,1862.985,1863.865,0.0761 +1676058900000,1863.845,1864.045,1863.465,1863.535,0.137 +1676059200000,1863.548,1864.055,1863.178,1863.895,0.1021 +1676059500000,1863.895,1864.388,1863.765,1864.285,0.0751 +1676059800000,1864.295,1864.748,1864.165,1864.465,0.0657 +1676060100000,1864.455,1864.948,1863.928,1864.138,0.097 +1676060400000,1864.188,1864.295,1863.245,1863.595,0.0491 +1676060700000,1863.605,1864.095,1863.395,1863.888,0.0434 +1676061000000,1863.908,1863.978,1862.698,1863.125,0.0703 +1676061300000,1863.125,1863.755,1862.575,1863.745,0.0344 +1676061600000,1863.755,1864.498,1863.755,1864.498,0.0401 +1676061900000,1864.505,1864.898,1864.195,1864.458,0.0606 +1676062200000,1864.475,1864.865,1863.975,1864.445,0.0698 +1676062500000,1864.475,1864.635,1863.788,1864.118,0.149 +1676062800000,1864.118,1864.388,1863.085,1863.415,0.0791 +1676063100000,1863.415,1864.025,1863.415,1864.015,0.0226 +1676063400000,1864.025,1864.665,1863.935,1864.665,0.0164 +1676063700000,1864.665,1864.715,1863.795,1863.975,0.0156 +1676064000000,1863.975,1864.315,1863.975,1864.225,0.0238 +1676064300000,1864.185,1864.275,1863.778,1863.895,0.0223 +1676064600000,1863.875,1864.148,1863.675,1864.125,0.0085 +1676064900000,1864.128,1864.128,1863.905,1863.905,0.0129 +1676065200000,1863.838,1865.298,1863.838,1865.098,0.0255 +1676065500000,1864.815,1865.498,1864.478,1864.598,0.028 +1676065800000,1864.315,1865.398,1864.207,1865.098,0.029 +1676066100000,1864.865,1865.498,1864.698,1864.698,0.0267 +1676242800000,1863.917,1865.178,1863.327,1863.887,0.2482 +1676243100000,1863.897,1865.178,1863.787,1864.528,0.1223 +1676243400000,1864.535,1865.048,1864.417,1864.417,0.0812 +1676243700000,1864.445,1864.775,1864.288,1864.355,0.0435 +1676244000000,1864.365,1864.448,1863.815,1863.965,0.044 +1676244300000,1863.965,1864.027,1863.205,1863.245,0.0725 +1676244600000,1863.235,1863.915,1863.045,1863.855,0.0513 +1676244900000,1863.835,1863.835,1863.008,1863.185,0.0783 +1676245200000,1863.195,1863.315,1862.565,1863.295,0.0389 +1676245500000,1863.265,1863.548,1862.955,1863.208,0.0421 +1676245800000,1863.208,1863.275,1862.695,1862.905,0.0288 +1676246100000,1862.895,1863.125,1862.538,1862.598,0.0297 +1676246400000,1862.565,1863.355,1862.395,1862.975,0.0491 +1676246700000,1862.955,1863.105,1862.335,1862.368,0.074 +1676247000000,1862.368,1862.368,1861.348,1861.428,0.1376 +1676247300000,1861.418,1861.488,1860.585,1860.915,0.1593 +1676247600000,1860.905,1861.915,1860.785,1861.625,0.046 +1676247900000,1861.635,1861.895,1861.445,1861.777,0.028 +1676248200000,1861.848,1862.095,1861.378,1861.378,0.0509 +1676248500000,1861.385,1861.698,1861.365,1861.595,0.033 +1676248800000,1861.635,1862.955,1861.595,1861.915,0.0415 +1676249100000,1861.925,1862.945,1861.925,1862.795,0.024 +1676249400000,1862.785,1863.505,1862.435,1862.548,0.0702 +1676249700000,1862.508,1863.055,1862.098,1863.055,0.0749 +1676250000000,1863.045,1863.775,1862.468,1863.535,0.1245 +1676250300000,1863.555,1863.555,1861.878,1862.015,0.1287 +1676250600000,1862.008,1862.288,1861.035,1861.258,0.0891 +1676250900000,1861.265,1861.485,1860.665,1860.845,0.0604 +1676251200000,1860.865,1861.065,1859.348,1859.465,0.1142 +1676251500000,1859.508,1859.635,1858.965,1859.115,0.0485 +1676251800000,1859.105,1859.165,1858.045,1858.925,0.097 +1676252100000,1858.935,1859.838,1858.755,1859.818,0.2185 +1676252400000,1859.868,1861.585,1859.688,1861.435,0.0901 +1676252700000,1861.475,1861.475,1860.125,1860.195,0.0532 +1676253000000,1860.215,1862.025,1859.985,1861.245,0.0807 +1676253300000,1861.268,1861.815,1860.888,1861.345,0.0936 +1676253600000,1861.325,1862.355,1860.495,1862.165,0.1087 +1676253900000,1862.185,1862.335,1861.405,1861.545,0.049 +1676254200000,1861.555,1862.215,1860.298,1860.728,0.1602 +1676254500000,1860.718,1861.685,1860.645,1861.515,0.0558 +1676254800000,1861.525,1861.865,1861.085,1861.395,0.0423 +1676255100000,1861.415,1861.455,1860.905,1861.305,0.0334 +1676255400000,1861.325,1861.445,1860.635,1860.675,0.0385 +1676255700000,1860.675,1860.915,1859.885,1860.555,0.0407 +1676256000000,1860.545,1860.725,1859.875,1859.935,0.0346 +1676256300000,1859.905,1861.115,1859.755,1861.115,0.0491 +1676256600000,1861.125,1861.685,1860.865,1861.405,0.0386 +1676256900000,1861.415,1862.215,1861.315,1861.455,0.0498 +1676257200000,1861.455,1862.045,1861.005,1861.225,0.0493 +1676257500000,1861.257,1861.435,1861.035,1861.035,0.0441 +1676257800000,1861.025,1861.395,1860.485,1860.925,0.0503 +1676258100000,1860.935,1861.525,1860.515,1861.415,0.0369 +1676258400000,1861.405,1861.445,1860.695,1860.965,0.0498 +1676258700000,1860.965,1861.365,1860.805,1860.915,0.0524 +1676259000000,1860.925,1861.065,1860.275,1860.625,0.0455 +1676259300000,1860.635,1860.755,1860.465,1860.655,0.0314 +1676259600000,1860.675,1860.815,1860.375,1860.485,0.0313 +1676259900000,1860.465,1860.525,1859.705,1859.865,0.0524 +1676260200000,1859.845,1859.845,1859.225,1859.335,0.055 +1676260500000,1859.335,1859.555,1858.627,1858.645,0.1223 +1676260800000,1858.655,1858.877,1858.395,1858.685,0.0686 +1676261100000,1858.665,1859.485,1858.355,1859.105,0.0396 +1676261400000,1859.085,1859.105,1858.575,1858.635,0.0556 +1676261700000,1858.605,1858.825,1858.315,1858.685,0.0218 +1676262000000,1858.685,1858.745,1858.295,1858.365,0.0183 +1676262300000,1858.345,1858.925,1858.285,1858.825,0.0381 +1676262600000,1858.795,1858.958,1858.335,1858.435,0.0289 +1676262900000,1858.395,1858.775,1858.345,1858.405,0.018 +1676263200000,1858.395,1858.395,1857.715,1858.065,0.0232 +1676263500000,1858.045,1858.475,1857.895,1858.045,0.0164 +1676263800000,1858.035,1858.265,1857.785,1857.975,0.0256 +1676264100000,1857.965,1858.168,1857.635,1857.675,0.0578 +1676264400000,1857.685,1857.765,1856.848,1857.735,0.0632 +1676264700000,1857.755,1859.105,1857.555,1858.875,0.0548 +1676265000000,1858.875,1859.115,1858.625,1858.905,0.0256 +1676265300000,1858.875,1859.415,1858.755,1859.405,0.0235 +1676265600000,1859.385,1860.055,1859.235,1859.365,0.064 +1676265900000,1859.335,1859.685,1858.638,1859.238,0.1206 +1676266200000,1859.258,1859.375,1858.315,1858.495,0.075 +1676266500000,1858.515,1859.005,1858.375,1858.555,0.0368 +1676266800000,1858.545,1860.268,1858.305,1859.218,0.0748 +1676267100000,1859.167,1859.945,1859.115,1859.905,0.0507 +1676267400000,1859.935,1860.145,1859.255,1859.428,0.0486 +1676267700000,1859.445,1859.715,1858.955,1859.585,0.0579 +1676268000000,1859.565,1861.805,1859.275,1861.475,0.0678 +1676268300000,1861.495,1861.495,1860.538,1861.365,0.0901 +1676268600000,1861.375,1861.695,1860.855,1860.918,0.0546 +1676268900000,1860.918,1861.195,1860.495,1860.795,0.0509 +1676269200000,1860.805,1862.405,1860.805,1861.975,0.0588 +1676269500000,1861.945,1863.835,1861.945,1863.215,0.1 +1676269800000,1863.185,1865.005,1863.185,1864.925,0.0558 +1676270100000,1864.955,1865.515,1864.455,1864.725,0.0807 +1676270400000,1864.745,1866.395,1864.645,1864.885,0.1463 +1676270700000,1864.875,1865.008,1864.075,1864.348,0.0808 +1676271000000,1864.335,1864.348,1863.408,1863.845,0.0723 +1676271300000,1863.865,1863.865,1862.608,1862.785,0.1127 +1676271600000,1862.785,1863.385,1862.085,1863.285,0.1234 +1676271900000,1863.255,1864.595,1862.955,1864.135,0.064 +1676272200000,1864.125,1864.675,1863.015,1864.155,0.1303 +1676272500000,1864.165,1864.415,1863.765,1864.015,0.0427 +1676272800000,1864.105,1865.775,1864.005,1864.948,0.1506 +1676273100000,1864.958,1865.565,1864.925,1865.565,0.0898 +1676273400000,1865.565,1865.565,1863.187,1864.005,0.1139 +1676273700000,1864.015,1864.325,1863.405,1863.655,0.1607 +1676274000000,1863.675,1863.828,1863.275,1863.465,0.0635 +1676274300000,1863.485,1863.905,1862.897,1862.897,0.0892 +1676274600000,1862.997,1863.815,1862.845,1863.515,0.076 +1676274900000,1863.525,1864.495,1863.345,1863.835,0.0753 +1676275200000,1863.815,1863.855,1862.845,1862.925,0.0899 +1676275500000,1862.965,1863.685,1862.855,1863.185,0.1441 +1676275800000,1863.175,1863.585,1862.335,1863.265,0.1279 +1676276100000,1863.265,1864.085,1862.395,1862.835,0.0889 +1676276400000,1862.855,1862.935,1861.015,1861.065,0.1 +1676276700000,1861.045,1862.225,1860.025,1861.955,0.0885 +1676277000000,1861.925,1861.985,1859.895,1860.955,0.0863 +1676277300000,1860.955,1862.015,1860.865,1861.865,0.0578 +1676277600000,1861.865,1861.925,1860.925,1861.475,0.0613 +1676277900000,1861.445,1862.515,1861.425,1862.395,0.036 +1676278200000,1862.415,1863.505,1861.305,1862.765,0.1262 +1676278500000,1862.765,1862.965,1862.245,1862.385,0.0538 +1676278800000,1862.405,1862.425,1860.115,1860.175,0.0565 +1676279100000,1860.165,1860.285,1859.175,1859.365,0.1069 +1676279400000,1859.385,1860.095,1858.955,1860.085,0.0503 +1676279700000,1860.065,1860.115,1858.575,1859.348,0.1306 +1676280000000,1859.595,1860.145,1858.785,1858.995,0.0723 +1676280300000,1859.015,1860.355,1858.035,1858.255,0.128 +1676280600000,1858.235,1858.235,1856.615,1857.745,0.1009 +1676280900000,1857.755,1857.765,1855.935,1856.025,0.1216 +1676281200000,1856.045,1856.745,1854.828,1855.235,0.1527 +1676281500000,1855.215,1856.595,1854.585,1856.405,0.0803 +1676281800000,1856.398,1857.725,1856.125,1857.488,0.1132 +1676282100000,1857.475,1858.145,1856.958,1856.968,0.1473 +1676282400000,1856.968,1856.968,1854.785,1854.855,0.1365 +1676282700000,1854.845,1856.365,1854.835,1855.315,0.1045 +1676283000000,1855.305,1855.875,1853.687,1854.287,0.0584 +1676283300000,1854.288,1856.455,1854.288,1856.315,0.0787 +1676283600000,1856.325,1857.825,1856.275,1857.775,0.0749 +1676283900000,1857.815,1858.425,1857.565,1857.805,0.0691 +1676284200000,1857.785,1859.055,1857.765,1859.025,0.0606 +1676284500000,1859.035,1859.195,1858.165,1858.475,0.1417 +1676284800000,1858.495,1858.865,1858.255,1858.285,0.0316 +1676285100000,1858.308,1858.705,1858.015,1858.445,0.0372 +1676285400000,1858.425,1858.725,1858.008,1858.405,0.1048 +1676285700000,1858.385,1858.785,1857.928,1858.515,0.081 +1676286000000,1858.525,1859.815,1858.525,1859.815,0.0973 +1676286300000,1859.855,1860.685,1859.408,1860.585,0.08 +1676286600000,1860.595,1860.775,1859.865,1860.675,0.1121 +1676286900000,1860.665,1860.795,1860.185,1860.458,0.1526 +1676287200000,1860.448,1861.088,1860.368,1860.915,0.0689 +1676287500000,1860.895,1861.835,1860.795,1861.435,0.0896 +1676287800000,1861.425,1861.878,1861.178,1861.698,0.1395 +1676288100000,1861.627,1862.458,1861.478,1862.248,0.1533 +1676288400000,1862.268,1862.578,1861.825,1861.845,0.1888 +1676288700000,1861.855,1861.905,1860.895,1861.515,0.065 +1676289000000,1861.515,1862.445,1861.415,1862.348,0.0742 +1676289300000,1862.325,1862.565,1861.858,1861.988,0.1401 +1676289600000,1861.988,1862.505,1861.785,1861.915,0.1285 +1676289900000,1861.875,1861.935,1859.945,1859.945,0.1165 +1676290200000,1859.915,1860.935,1859.285,1860.905,0.1176 +1676290500000,1860.905,1861.967,1860.358,1861.935,0.2523 +1676290800000,1861.958,1862.307,1861.347,1861.638,0.2485 +1676291100000,1861.638,1862.188,1861.215,1861.355,0.2289 +1676291400000,1861.385,1862.945,1861.278,1861.508,0.1086 +1676291700000,1861.525,1861.628,1859.735,1860.088,0.2237 +1676292000000,1860.088,1860.195,1859.218,1860.195,0.0782 +1676292300000,1860.175,1861.298,1860.095,1861.165,0.0554 +1676292600000,1861.175,1861.685,1860.945,1861.415,0.0665 +1676292900000,1861.415,1861.875,1860.105,1860.535,0.0703 +1676293200000,1860.515,1862.255,1860.475,1860.835,0.1216 +1676293500000,1860.835,1861.175,1860.265,1860.395,0.1201 +1676293800000,1860.395,1860.825,1859.355,1859.775,0.1202 +1676294100000,1859.785,1859.785,1859.055,1859.415,0.0701 +1676294400000,1859.425,1859.875,1857.235,1858.805,0.1364 +1676294700000,1858.795,1859.115,1857.475,1857.495,0.0972 +1676295000000,1857.475,1857.965,1856.505,1857.355,0.0955 +1676295300000,1857.345,1857.785,1856.365,1856.545,0.1004 +1676295600000,1856.555,1857.115,1855.755,1856.485,0.0767 +1676295900000,1856.475,1856.955,1855.435,1856.855,0.0804 +1676296200000,1856.845,1857.005,1855.448,1855.738,0.2613 +1676296500000,1855.738,1856.935,1855.568,1856.855,0.2311 +1676296800000,1856.855,1858.065,1856.017,1857.995,0.1041 +1676297100000,1858.015,1858.825,1857.105,1857.175,0.1684 +1676297400000,1857.155,1857.495,1855.815,1856.085,0.1049 +1676297700000,1856.105,1856.885,1856.065,1856.545,0.0633 +1676298000000,1856.525,1857.885,1856.388,1857.885,0.1568 +1676298300000,1857.875,1858.035,1856.525,1856.808,0.1149 +1676298600000,1856.808,1857.545,1854.275,1854.645,0.3528 +1676298900000,1854.665,1858.155,1853.078,1857.965,0.2566 +1676299200000,1857.975,1859.255,1857.245,1857.375,0.2187 +1676299500000,1857.415,1859.125,1855.935,1857.865,0.1408 +1676299800000,1857.895,1858.565,1856.715,1857.348,0.1811 +1676300100000,1857.245,1857.725,1856.275,1856.635,0.2372 +1676300400000,1856.655,1857.315,1855.205,1855.615,0.4019 +1676300700000,1855.585,1856.215,1855.305,1856.065,0.0832 +1676301000000,1856.035,1856.055,1854.975,1855.205,0.0831 +1676301300000,1855.235,1856.225,1854.525,1855.345,0.0936 +1676301600000,1855.335,1856.625,1855.195,1855.448,0.1374 +1676301900000,1855.448,1857.535,1855.395,1857.498,0.276 +1676302200000,1857.545,1857.618,1856.545,1857.115,0.1101 +1676302500000,1857.095,1858.295,1856.798,1857.015,0.1867 +1676302800000,1857.008,1858.075,1856.945,1858.065,0.1018 +1676303100000,1858.075,1858.185,1855.578,1855.685,0.2559 +1676303400000,1855.705,1856.665,1854.835,1855.188,0.2674 +1676303700000,1855.188,1856.055,1854.885,1855.128,0.1654 +1676304000000,1855.105,1855.848,1852.605,1852.895,0.307 +1676304300000,1852.925,1854.825,1852.505,1852.725,0.1267 +1676304600000,1852.695,1853.415,1852.108,1852.725,0.2499 +1676304900000,1852.745,1853.948,1852.148,1853.165,0.127 +1676305200000,1853.248,1853.985,1852.865,1853.195,0.0585 +1676305500000,1853.175,1853.295,1852.475,1852.727,0.0615 +1676305800000,1852.745,1852.968,1852.198,1852.288,0.2016 +1676306100000,1852.255,1852.965,1852.115,1852.665,0.0841 +1676306400000,1852.665,1852.885,1851.965,1852.755,0.071 +1676306700000,1852.595,1854.775,1852.595,1854.015,0.1526 +1676307000000,1854.005,1854.108,1852.878,1853.038,0.2469 +1676307300000,1853.048,1853.118,1850.508,1851.135,0.2053 +1676307600000,1851.155,1851.375,1850.498,1851.115,0.1719 +1676307900000,1851.095,1852.635,1850.935,1851.998,0.1038 +1676308200000,1851.998,1853.065,1851.808,1852.995,0.1934 +1676308500000,1853.005,1853.585,1852.735,1853.028,0.0823 +1676308800000,1853.045,1853.178,1851.708,1852.358,0.1694 +1676309100000,1852.358,1852.755,1852.085,1852.208,0.1029 +1676309400000,1852.185,1852.398,1851.335,1851.965,0.0863 +1676309700000,1851.935,1852.085,1851.595,1851.605,0.0323 +1676310000000,1851.615,1851.625,1850.868,1851.315,0.0429 +1676310300000,1851.295,1852.805,1851.295,1852.625,0.0456 +1676310600000,1852.625,1852.625,1851.245,1851.948,0.0486 +1676310900000,1851.925,1852.214,1851.165,1851.445,0.0409 +1676311200000,1851.445,1851.445,1850.955,1851.265,0.0392 +1676311500000,1851.285,1851.555,1850.788,1851.085,0.0642 +1676311800000,1851.115,1851.345,1850.325,1851.055,0.0674 +1676312100000,1851.065,1852.154,1851.065,1851.755,0.0398 +1676312400000,1851.735,1852.324,1851.375,1851.975,0.0697 +1676312700000,1851.978,1853.058,1851.948,1852.968,0.1408 +1676313000000,1852.968,1854.672,1852.968,1854.495,0.0926 +1676313300000,1854.525,1855.052,1853.965,1854.675,0.043 +1676313600000,1854.675,1855.504,1854.465,1855.202,0.0414 +1676313900000,1855.202,1855.615,1854.655,1855.355,0.0473 +1676314200000,1855.358,1855.824,1854.815,1854.817,0.0777 +1676314500000,1854.845,1855.62,1854.825,1855.025,0.0989 +1676314800000,1855.025,1855.605,1854.845,1855.325,0.0729 +1676315100000,1855.318,1855.717,1854.885,1855.275,0.0629 +1676315400000,1855.305,1855.405,1854.875,1854.915,0.0426 +1676315700000,1854.905,1855.204,1854.765,1854.828,0.077 +1676316000000,1854.825,1854.825,1853.738,1853.818,0.065 +1676316300000,1853.755,1854.323,1852.515,1852.728,0.1216 +1676316600000,1852.725,1852.814,1851.665,1851.965,0.056 +1676316900000,1851.948,1853.614,1851.948,1852.555,0.0466 +1676317200000,1852.535,1853.125,1852.375,1852.495,0.0386 +1676317500000,1852.485,1852.981,1851.315,1851.425,0.0461 +1676317800000,1851.448,1852.444,1851.195,1852.175,0.0476 +1676318100000,1852.155,1853.032,1852.095,1852.715,0.0435 +1676318400000,1852.735,1852.872,1851.158,1851.415,0.0795 +1676318700000,1851.388,1852.004,1851.288,1851.675,0.0694 +1676319000000,1851.675,1852.124,1851.375,1851.625,0.0464 +1676319300000,1851.605,1852.111,1851.245,1851.795,0.0437 +1676319600000,1851.775,1851.862,1851.265,1851.635,0.0269 +1676319900000,1851.645,1852.651,1851.605,1851.745,0.0461 +1676320200000,1851.755,1853.151,1851.755,1852.725,0.0438 +1676320500000,1852.705,1853.255,1852.685,1853.165,0.0313 +1676320800000,1853.155,1854.172,1853.145,1853.855,0.0398 +1676321100000,1853.855,1853.985,1853.115,1853.185,0.0513 +1676321400000,1853.185,1853.992,1853.065,1853.475,0.0668 +1676321700000,1853.475,1854.485,1853.058,1854.248,0.0971 +1676322000000,1854.215,1854.405,1854.165,1854.355,0.0215 +1676322300000,1854.345,1854.484,1853.825,1853.825,0.0132 +1676322600000,1853.845,1853.935,1853.305,1853.348,0.0334 +1676322900000,1853.398,1854.148,1853.358,1854.148,0.0362 +1676323200000,1854.148,1854.248,1854.048,1854.148,0.0134 +1676323500000,1854.148,1854.148,1853.405,1853.405,0.0123 +1676323800000,1853.378,1853.658,1853.048,1853.287,0.0369 +1676324100000,1853.257,1853.648,1853.248,1853.348,0.0135 +1676324400000,1853.248,1853.248,1852.748,1853.048,0.0367 +1676324700000,1852.967,1853.458,1852.948,1853.358,0.0249 +1676325000000,1853.358,1853.858,1853.248,1853.658,0.0435 +1676325300000,1853.678,1853.748,1853.248,1853.348,0.0133 +1676329200000,1853.007,1853.977,1852.897,1853.448,0.0632 +1676329500000,1853.348,1853.548,1853.348,1853.387,0.0139 +1676329800000,1853.448,1853.587,1853.427,1853.448,0.0084 +1676330100000,1853.448,1853.565,1853.348,1853.475,0.0131 +1676330400000,1853.455,1853.585,1853.345,1853.355,0.0103 +1676330700000,1853.355,1853.995,1853.155,1853.935,0.0147 +1676331000000,1853.935,1854.075,1853.745,1854.075,0.0127 +1676331300000,1854.085,1854.185,1853.755,1854.025,0.0203 +1676331600000,1854.025,1854.155,1853.775,1854.105,0.0154 +1676331900000,1854.075,1854.465,1853.995,1854.465,0.0174 +1676332200000,1854.455,1854.485,1854.335,1854.475,0.0052 +1676332500000,1854.465,1854.495,1854.355,1854.355,0.0085 +1676332800000,1854.355,1855.045,1853.965,1854.955,0.0355 +1676333100000,1854.965,1855.455,1854.785,1855.315,0.0361 +1676333400000,1855.315,1855.575,1855.115,1855.485,0.026 +1676333700000,1855.485,1855.855,1855.305,1855.795,0.02 +1676334000000,1855.795,1856.645,1855.565,1856.095,0.0576 +1676334300000,1856.085,1856.625,1855.385,1855.765,0.0416 +1676334600000,1855.795,1855.795,1854.845,1855.055,0.0239 +1676334900000,1855.055,1855.328,1854.845,1855.278,0.0532 +1676335200000,1855.288,1856.048,1855.258,1855.678,0.0753 +1676335500000,1855.698,1856.008,1855.418,1855.828,0.0866 +1676335800000,1855.858,1856.078,1855.448,1855.505,0.0917 +1676336100000,1855.445,1856.135,1855.445,1856.098,0.0965 +1676336400000,1856.098,1856.488,1855.225,1856.035,0.1438 +1676336700000,1856.045,1856.585,1855.615,1856.395,0.0495 +1676337000000,1856.375,1856.555,1855.468,1855.808,0.0808 +1676337300000,1855.808,1855.858,1855.085,1855.385,0.1474 +1676337600000,1855.375,1855.515,1854.705,1855.015,0.0458 +1676337900000,1855.035,1855.105,1854.635,1854.955,0.0432 +1676338200000,1854.945,1855.965,1854.685,1855.675,0.0674 +1676338500000,1855.665,1856.095,1855.205,1855.665,0.0457 +1676338800000,1855.705,1855.705,1854.725,1854.815,0.06 +1676339100000,1854.795,1855.385,1854.325,1855.385,0.0486 +1676339400000,1855.355,1856.025,1855.245,1855.825,0.0365 +1676339700000,1855.815,1856.505,1855.645,1856.495,0.0318 +1676340000000,1856.475,1856.515,1855.535,1855.865,0.0664 +1676340300000,1855.885,1857.015,1855.765,1856.635,0.091 +1676340600000,1856.645,1857.915,1856.385,1857.195,0.0451 +1676340900000,1857.175,1857.435,1856.625,1856.825,0.0316 +1676341200000,1856.815,1856.915,1856.365,1856.825,0.039 +1676341500000,1856.845,1857.145,1856.695,1856.805,0.0548 +1676341800000,1856.818,1857.395,1856.818,1856.945,0.0355 +1676342100000,1856.925,1857.975,1856.835,1857.845,0.0329 +1676342400000,1857.825,1858.465,1857.605,1857.705,0.0493 +1676342700000,1857.705,1858.255,1857.355,1858.175,0.0279 +1676343000000,1858.077,1858.135,1857.655,1858.125,0.0405 +1676343300000,1858.125,1858.375,1857.435,1857.495,0.0527 +1676343600000,1857.515,1857.715,1856.885,1857.125,0.0341 +1676343900000,1857.135,1857.515,1857.045,1857.185,0.0228 +1676344200000,1857.185,1857.425,1857.055,1857.425,0.0262 +1676344500000,1857.415,1857.445,1856.995,1857.175,0.0338 +1676344800000,1857.155,1857.215,1856.175,1856.425,0.0371 +1676345100000,1856.435,1856.925,1856.435,1856.645,0.0308 +1676345400000,1856.665,1857.285,1856.665,1857.195,0.0166 +1676345700000,1857.175,1857.525,1857.025,1857.205,0.0155 +1676346000000,1857.215,1857.235,1857.005,1857.175,0.0134 +1676346300000,1857.185,1857.725,1856.985,1857.545,0.021 +1676346600000,1857.565,1858.315,1857.395,1858.185,0.0215 +1676346900000,1858.175,1858.185,1857.775,1858.035,0.0158 +1676347200000,1858.055,1858.095,1857.425,1857.425,0.0199 +1676347500000,1857.418,1857.685,1857.375,1857.385,0.018 +1676347800000,1857.385,1857.485,1857.125,1857.245,0.0194 +1676348100000,1857.265,1857.425,1856.948,1857.375,0.0164 +1676348400000,1857.375,1857.715,1857.315,1857.705,0.0162 +1676348700000,1857.685,1858.435,1857.675,1857.835,0.0275 +1676349000000,1857.795,1858.405,1857.795,1858.405,0.0172 +1676349300000,1858.375,1858.525,1858.055,1858.425,0.0147 +1676349600000,1858.415,1858.525,1858.265,1858.365,0.012 +1676349900000,1858.395,1858.895,1858.395,1858.825,0.0185 +1676350200000,1858.805,1859.005,1858.385,1858.385,0.0151 +1676350500000,1858.365,1858.448,1857.828,1858.058,0.0328 +1676350800000,1858.058,1858.745,1857.848,1858.605,0.1612 +1676351100000,1858.605,1858.975,1858.548,1858.548,0.0236 +1676351400000,1858.548,1858.665,1858.148,1858.575,0.0278 +1676351700000,1858.605,1859.085,1858.475,1858.785,0.0243 +1676352000000,1858.815,1858.825,1858.365,1858.505,0.0256 +1676352300000,1858.485,1858.485,1857.805,1857.995,0.0275 +1676352600000,1857.985,1858.255,1857.687,1858.175,0.0335 +1676352900000,1858.175,1858.425,1858.165,1858.325,0.0181 +1676353200000,1858.325,1858.325,1857.685,1858.018,0.0369 +1676353500000,1858.018,1858.695,1857.928,1858.675,0.0656 +1676353800000,1858.675,1859.215,1858.638,1858.905,0.0634 +1676354100000,1858.925,1859.345,1858.685,1859.265,0.0224 +1676354400000,1859.265,1860.255,1859.225,1859.868,0.0845 +1676354700000,1859.855,1859.935,1858.658,1859.255,0.0757 +1676355000000,1859.215,1859.985,1858.865,1859.985,0.0386 +1676355300000,1859.995,1860.375,1859.575,1859.657,0.0479 +1676355600000,1859.657,1860.047,1859.375,1859.845,0.1393 +1676355900000,1859.835,1860.648,1859.625,1859.675,0.0564 +1676356200000,1859.705,1861.065,1859.625,1860.505,0.0607 +1676356500000,1860.475,1861.495,1860.325,1861.445,0.037 +1676356800000,1861.515,1861.715,1860.955,1861.595,0.0649 +1676357100000,1861.575,1862.875,1861.258,1862.525,0.0758 +1676357400000,1862.555,1864.775,1862.505,1864.138,0.1472 +1676357700000,1864.147,1864.148,1862.198,1862.198,0.1027 +1676358000000,1862.198,1864.115,1861.685,1863.685,0.1222 +1676358300000,1863.695,1863.735,1861.535,1861.585,0.0989 +1676358600000,1861.595,1862.085,1861.345,1861.485,0.061 +1676358900000,1861.465,1861.495,1858.345,1858.515,0.188 +1676359200000,1858.555,1858.995,1857.835,1858.465,0.0695 +1676359500000,1858.445,1859.325,1858.065,1859.055,0.0815 +1676359800000,1859.025,1860.085,1858.565,1859.815,0.0702 +1676360100000,1859.835,1860.595,1859.428,1859.428,0.0633 +1676360400000,1859.415,1859.428,1858.225,1859.075,0.0684 +1676360700000,1859.045,1859.465,1858.545,1859.445,0.0472 +1676361000000,1859.465,1859.465,1857.948,1858.017,0.2736 +1676361300000,1858.007,1859.215,1857.977,1858.548,0.34 +1676361600000,1858.605,1860.215,1857.885,1859.225,0.1265 +1676361900000,1859.225,1859.875,1858.455,1859.665,0.0725 +1676362200000,1859.675,1860.185,1858.958,1859.975,0.0731 +1676362500000,1860.015,1861.515,1859.985,1861.125,0.0766 +1676362800000,1861.105,1861.245,1859.648,1859.865,0.0587 +1676363100000,1859.867,1860.285,1858.828,1859.657,0.1252 +1676363400000,1859.645,1860.465,1859.185,1859.465,0.0769 +1676363700000,1859.485,1859.515,1857.735,1858.405,0.0572 +1676364000000,1858.385,1859.275,1858.255,1859.105,0.0737 +1676364300000,1859.085,1859.535,1858.545,1859.325,0.0633 +1676364600000,1859.285,1860.095,1859.085,1859.985,0.0428 +1676364900000,1860.005,1860.285,1859.595,1860.025,0.054 +1676365200000,1860.045,1861.705,1859.788,1861.425,0.1066 +1676365500000,1861.445,1861.525,1859.925,1860.755,0.065 +1676365800000,1860.765,1861.015,1859.358,1860.155,0.1204 +1676366100000,1860.145,1860.665,1859.815,1860.315,0.0434 +1676366400000,1860.295,1860.685,1859.925,1860.598,0.0885 +1676366700000,1860.565,1861.775,1860.355,1861.745,0.1218 +1676367000000,1861.705,1862.168,1861.178,1862.158,0.1548 +1676367300000,1862.158,1863.375,1862.148,1863.245,0.0796 +1676367600000,1863.235,1863.435,1862.805,1862.885,0.0553 +1676367900000,1862.905,1863.385,1862.608,1862.685,0.0889 +1676368200000,1862.715,1863.748,1862.665,1863.255,0.1093 +1676368500000,1863.265,1863.675,1861.538,1862.535,0.1178 +1676368800000,1862.505,1862.975,1861.915,1862.267,0.173 +1676369100000,1862.297,1862.367,1861.618,1861.757,0.2618 +1676369400000,1861.747,1861.878,1861.048,1861.135,0.2503 +1676369700000,1861.137,1861.268,1860.578,1861.165,0.111 +1676370000000,1861.175,1861.705,1860.745,1861.465,0.0866 +1676370300000,1861.465,1861.485,1860.045,1860.345,0.0897 +1676370600000,1860.478,1861.625,1860.135,1861.335,0.0609 +1676370900000,1861.355,1861.415,1860.295,1860.845,0.0634 +1676371200000,1860.845,1861.145,1859.105,1859.698,0.1503 +1676371500000,1859.707,1860.545,1859.657,1860.058,0.1712 +1676371800000,1860.055,1860.498,1859.278,1859.315,0.1306 +1676372100000,1859.325,1859.648,1859.048,1859.065,0.081 +1676372400000,1859.065,1859.565,1858.455,1858.565,0.0624 +1676372700000,1858.575,1859.115,1858.535,1858.845,0.0366 +1676373000000,1858.865,1859.208,1857.548,1857.855,0.0937 +1676373300000,1857.875,1858.548,1857.795,1858.098,0.0854 +1676373600000,1858.078,1858.285,1857.405,1857.485,0.0429 +1676373900000,1857.465,1857.655,1856.225,1856.385,0.0566 +1676374200000,1856.355,1856.355,1853.578,1854.405,0.0981 +1676374500000,1854.495,1856.885,1854.495,1856.625,0.0968 +1676374800000,1856.625,1857.105,1855.528,1855.685,0.0648 +1676375100000,1855.705,1857.505,1855.605,1857.505,0.0449 +1676375400000,1857.505,1857.595,1856.588,1856.727,0.0784 +1676375700000,1856.717,1857.235,1856.408,1857.175,0.0486 +1676376000000,1857.175,1857.655,1856.408,1857.465,0.0593 +1676376300000,1857.475,1857.925,1856.925,1857.095,0.0612 +1676376600000,1857.105,1857.455,1856.748,1857.435,0.14 +1676376900000,1857.445,1858.015,1857.425,1857.925,0.0399 +1676377200000,1857.925,1858.028,1857.588,1857.848,0.0798 +1676377500000,1857.848,1859.875,1857.728,1859.535,0.1886 +1676377800000,1859.545,1859.848,1857.958,1857.997,0.0975 +1676378100000,1857.997,1858.158,1857.475,1857.825,0.0734 +1676378400000,1857.795,1858.347,1857.435,1858.127,0.2029 +1676378700000,1858.127,1860.048,1858.127,1859.925,0.1718 +1676379000000,1859.925,1861.457,1859.785,1860.807,0.1653 +1676379300000,1860.807,1860.898,1859.938,1860.015,0.1452 +1676379600000,1859.995,1861.825,1859.995,1861.635,0.2496 +1676379900000,1861.615,1861.615,1857.827,1859.175,0.2345 +1676380200000,1859.135,1859.335,1857.898,1858.445,0.1096 +1676380500000,1858.465,1859.845,1858.205,1859.435,0.1929 +1676380800000,1859.425,1860.645,1857.715,1858.315,0.1925 +1676381100000,1858.315,1860.237,1857.225,1860.037,0.2466 +1676381400000,1859.895,1870.467,1849.915,1865.277,1.458 +1676381700000,1865.237,1867.065,1858.537,1859.675,1.2511 +1676382000000,1859.705,1862.885,1856.638,1861.495,0.8793 +1676382300000,1861.665,1865.888,1858.557,1865.747,1.2157 +1676382600000,1865.838,1866.408,1859.668,1860.108,1.0707 +1676382900000,1860.168,1864.747,1859.787,1862.395,0.8523 +1676383200000,1862.455,1866.168,1861.277,1862.425,1.0996 +1676383500000,1862.505,1863.367,1858.848,1860.005,0.4798 +1676383800000,1859.995,1859.995,1856.465,1858.785,0.4704 +1676384100000,1858.755,1859.595,1854.315,1856.775,0.4847 +1676384400000,1856.735,1856.795,1851.535,1852.285,0.3261 +1676384700000,1852.235,1853.365,1847.735,1849.195,0.392 +1676385000000,1849.205,1849.835,1843.165,1844.235,0.6614 +1676385300000,1844.198,1847.865,1843.327,1847.225,0.4847 +1676385600000,1847.205,1851.895,1846.965,1847.945,0.4406 +1676385900000,1847.945,1851.005,1847.605,1849.355,0.5365 +1676386200000,1849.285,1852.475,1848.598,1851.965,0.3674 +1676386500000,1851.985,1857.367,1851.985,1856.148,0.6396 +1676386800000,1856.148,1860.748,1855.415,1860.555,0.5437 +1676387100000,1860.605,1864.998,1860.327,1863.145,0.6913 +1676387400000,1863.118,1865.545,1860.305,1864.515,0.4427 +1676387700000,1864.505,1865.488,1861.308,1861.608,0.5564 +1676388000000,1861.605,1862.898,1860.815,1861.895,0.3379 +1676388300000,1861.915,1862.345,1858.195,1858.615,0.3792 +1676388600000,1858.675,1860.395,1858.005,1859.715,0.246 +1676388900000,1859.675,1859.785,1855.978,1856.355,0.7005 +1676389200000,1856.255,1857.278,1854.868,1854.945,0.6244 +1676389500000,1854.915,1855.925,1853.435,1855.625,0.5822 +1676389800000,1855.605,1855.605,1849.805,1850.995,0.6598 +1676390100000,1850.995,1852.755,1850.145,1852.205,0.2636 +1676390400000,1852.235,1854.325,1850.985,1854.055,0.2349 +1676390700000,1854.045,1854.605,1851.265,1851.345,0.181 +1676391000000,1851.365,1852.055,1849.485,1849.775,0.2893 +1676391300000,1849.735,1851.765,1849.235,1851.735,0.2198 +1676391600000,1851.735,1852.935,1850.355,1852.368,0.1742 +1676391900000,1852.355,1852.555,1847.445,1847.645,0.3065 +1676392200000,1847.665,1848.445,1846.885,1848.145,0.2728 +1676392500000,1848.155,1849.365,1847.015,1847.145,0.2387 +1676392800000,1847.175,1847.925,1843.748,1847.475,0.2833 +1676393100000,1847.355,1849.335,1846.215,1849.265,0.2233 +1676393400000,1849.245,1849.715,1847.005,1849.085,0.1744 +1676393700000,1849.065,1849.965,1848.365,1849.455,0.1593 +1676394000000,1849.465,1851.198,1849.248,1849.758,0.3507 +1676394300000,1849.735,1850.025,1848.767,1849.188,0.3278 +1676394600000,1849.188,1850.588,1848.935,1849.618,0.3326 +1676394900000,1849.618,1849.948,1848.887,1849.768,0.158 +1676395200000,1849.767,1849.848,1848.655,1848.695,0.1414 +1676395500000,1848.695,1849.745,1847.495,1847.495,0.1576 +1676395800000,1847.515,1847.548,1846.268,1847.318,0.2823 +1676396100000,1847.318,1849.095,1847.268,1848.335,0.1602 +1676396400000,1848.345,1848.348,1846.765,1847.155,0.0998 +1676396700000,1847.238,1848.195,1846.865,1847.915,0.0762 +1676397000000,1847.895,1849.315,1847.685,1848.525,0.0639 +1676397300000,1848.495,1849.818,1848.345,1849.665,0.1238 +1676397600000,1849.645,1853.225,1849.475,1852.665,0.2481 +1676397900000,1852.645,1854.455,1852.177,1853.665,0.2079 +1676398200000,1853.675,1853.945,1852.475,1853.415,0.1327 +1676398500000,1853.415,1857.685,1853.215,1857.595,0.1528 +1676398800000,1857.605,1858.735,1856.255,1856.638,0.1981 +1676399100000,1856.615,1857.245,1854.525,1854.535,0.2089 +1676399400000,1854.558,1856.705,1854.558,1856.565,0.0943 +1676399700000,1856.535,1857.455,1855.675,1855.695,0.1053 +1676400000000,1855.695,1856.148,1854.685,1854.785,0.0774 +1676400300000,1854.785,1855.695,1854.455,1854.505,0.0748 +1676400600000,1854.525,1854.605,1853.765,1853.855,0.041 +1676400900000,1853.865,1854.605,1853.365,1853.457,0.1349 +1676401200000,1853.488,1853.955,1852.925,1853.425,0.086 +1676401500000,1853.415,1853.435,1851.275,1852.165,0.1822 +1676401800000,1852.175,1852.635,1851.725,1851.785,0.0519 +1676402100000,1851.745,1852.175,1851.465,1851.925,0.0349 +1676402400000,1851.965,1852.755,1851.735,1852.575,0.032 +1676402700000,1852.595,1853.075,1852.455,1852.765,0.049 +1676403000000,1852.745,1853.797,1852.585,1853.748,0.1003 +1676403300000,1853.725,1856.015,1853.725,1854.825,0.0802 +1676403600000,1854.805,1855.648,1854.448,1855.205,0.0349 +1676403900000,1855.215,1856.065,1854.335,1854.565,0.0513 +1676404200000,1854.565,1854.715,1853.535,1854.385,0.0939 +1676404500000,1854.405,1855.445,1854.045,1855.365,0.0691 +1676404800000,1855.335,1856.125,1854.915,1854.935,0.0512 +1676405100000,1854.945,1855.175,1854.585,1854.635,0.0485 +1676405400000,1854.625,1855.205,1854.065,1854.915,0.0429 +1676405700000,1854.935,1855.505,1854.655,1855.155,0.0378 +1676406000000,1855.105,1855.475,1854.505,1854.705,0.0352 +1676406300000,1854.715,1855.258,1854.505,1855.028,0.1094 +1676406600000,1855.058,1855.078,1853.685,1855.035,0.17 +1676406900000,1855.015,1855.428,1854.525,1854.985,0.0954 +1676407200000,1854.975,1855.325,1854.785,1855.225,0.0475 +1676407500000,1855.235,1856.108,1855.215,1855.955,0.0642 +1676407800000,1855.975,1855.975,1854.815,1855.035,0.0622 +1676408100000,1855.045,1855.825,1854.875,1855.825,0.112 +1676408400000,1855.785,1855.785,1854.495,1854.655,0.0412 +1676408700000,1854.645,1854.725,1854.315,1854.655,0.0181 +1676409000000,1854.685,1854.795,1854.535,1854.535,0.0123 +1676409300000,1854.505,1855.045,1854.475,1855.045,0.0079 +1676409600000,1855.005,1855.108,1854.888,1854.925,0.0311 +1676409900000,1854.905,1854.905,1854.395,1854.578,0.0204 +1676410200000,1854.578,1854.668,1854.258,1854.258,0.0257 +1676410500000,1854.258,1854.258,1853.725,1853.725,0.0305 +1676410800000,1853.875,1853.935,1853.627,1853.935,0.0154 +1676411100000,1853.935,1854.298,1853.925,1854.228,0.0227 +1676411400000,1854.167,1854.428,1854.128,1854.208,0.0342 +1676411700000,1854.228,1854.228,1853.948,1853.948,0.0236 +1676415600000,1854.017,1854.477,1853.348,1853.448,0.0849 +1676415900000,1853.377,1853.648,1853.348,1853.648,0.0194 +1676416200000,1853.648,1854.025,1853.575,1853.915,0.0236 +1676416500000,1853.915,1854.185,1853.845,1854.165,0.0185 +1676416800000,1854.165,1854.465,1853.995,1854.355,0.0202 +1676417100000,1854.355,1854.495,1854.295,1854.405,0.0122 +1676417400000,1854.395,1854.915,1854.215,1854.505,0.0245 +1676417700000,1854.485,1854.565,1853.905,1853.985,0.0131 +1676418000000,1854.038,1855.205,1853.945,1854.605,0.0476 +1676418300000,1854.595,1854.635,1854.325,1854.445,0.0176 +1676418600000,1854.425,1854.755,1854.325,1854.325,0.0167 +1676418900000,1854.325,1854.845,1854.325,1854.825,0.0088 +1676419200000,1854.815,1854.875,1853.875,1853.925,0.0245 +1676419500000,1853.925,1854.165,1853.715,1853.825,0.0269 +1676419800000,1853.795,1854.015,1853.475,1853.605,0.021 +1676420100000,1853.615,1854.595,1853.615,1854.465,0.0211 +1676420400000,1854.455,1854.935,1854.355,1854.525,0.038 +1676420700000,1854.497,1855.195,1854.495,1855.115,0.0322 +1676421000000,1855.105,1855.115,1854.455,1854.565,0.0291 +1676421300000,1854.555,1854.978,1854.465,1854.765,0.0483 +1676421600000,1854.795,1855.418,1854.548,1855.115,0.0976 +1676421900000,1855.085,1855.115,1854.648,1854.985,0.0243 +1676422200000,1854.965,1855.708,1854.895,1855.488,0.1209 +1676422500000,1855.505,1855.718,1855.275,1855.685,0.0856 +1676422800000,1855.668,1856.255,1854.995,1856.235,0.0952 +1676423100000,1856.255,1857.198,1855.948,1856.605,0.0623 +1676423400000,1856.595,1856.705,1854.677,1855.335,0.1453 +1676423700000,1855.355,1855.955,1854.917,1855.945,0.0652 +1676424000000,1855.955,1856.315,1855.755,1856.215,0.03 +1676424300000,1856.195,1856.575,1856.025,1856.355,0.0235 +1676424600000,1856.375,1857.085,1856.315,1857.005,0.039 +1676424900000,1857.025,1858.575,1856.905,1858.575,0.0593 +1676425200000,1858.585,1858.795,1858.085,1858.235,0.0508 +1676425500000,1858.245,1858.468,1857.455,1858.328,0.1182 +1676425800000,1858.325,1859.225,1857.878,1858.595,0.1455 +1676426100000,1858.585,1859.115,1858.335,1858.807,0.0954 +1676426400000,1858.797,1858.915,1857.627,1857.807,0.1859 +1676426700000,1857.827,1859.998,1857.355,1859.775,0.183 +1676427000000,1859.765,1859.855,1858.305,1858.445,0.1311 +1676427300000,1858.408,1858.537,1856.755,1856.835,0.115 +1676427600000,1856.845,1857.605,1856.835,1857.315,0.1267 +1676427900000,1857.365,1857.558,1856.808,1856.908,0.1141 +1676428200000,1856.845,1857.298,1856.617,1856.617,0.3061 +1676428500000,1856.617,1856.637,1855.587,1855.637,0.3618 +1676428800000,1855.647,1855.647,1852.705,1853.725,0.134 +1676429100000,1853.725,1853.805,1852.675,1852.675,0.0635 +1676429400000,1852.665,1853.025,1851.857,1852.235,0.0619 +1676429700000,1852.235,1853.485,1852.017,1852.035,0.0524 +1676430000000,1852.025,1852.075,1849.625,1850.715,0.127 +1676430300000,1850.705,1851.155,1849.755,1850.665,0.0889 +1676430600000,1850.625,1851.355,1850.175,1851.195,0.0355 +1676430900000,1851.185,1851.965,1851.045,1851.845,0.0512 +1676431200000,1851.855,1852.135,1851.355,1851.565,0.038 +1676431500000,1851.575,1852.155,1851.505,1851.675,0.029 +1676431800000,1851.665,1851.665,1850.398,1850.498,0.0551 +1676432100000,1850.498,1850.535,1849.615,1849.765,0.0404 +1676432400000,1849.795,1849.855,1848.135,1848.205,0.051 +1676432700000,1848.225,1848.225,1847.425,1847.535,0.0531 +1676433000000,1847.515,1848.795,1847.505,1848.595,0.0498 +1676433300000,1848.585,1848.585,1847.525,1848.285,0.0459 +1676433600000,1848.285,1848.285,1846.557,1846.875,0.069 +1676433900000,1846.855,1847.215,1846.485,1846.745,0.0353 +1676434200000,1846.725,1847.445,1846.725,1847.405,0.0226 +1676434500000,1847.405,1847.995,1847.265,1847.745,0.0443 +1676434800000,1847.745,1848.225,1847.605,1848.185,0.0513 +1676435100000,1848.195,1848.765,1848.115,1848.278,0.0567 +1676435400000,1848.268,1848.268,1847.248,1847.327,0.0993 +1676435700000,1847.337,1847.998,1847.198,1847.698,0.08 +1676436000000,1847.617,1847.698,1847.098,1847.535,0.0381 +1676436300000,1847.525,1847.705,1847.335,1847.705,0.0157 +1676436600000,1847.725,1847.925,1847.295,1847.455,0.0319 +1676436900000,1847.435,1847.795,1847.255,1847.715,0.0263 +1676437200000,1847.695,1847.715,1845.095,1846.005,0.1377 +1676437500000,1846.015,1846.595,1845.655,1846.255,0.0419 +1676437800000,1846.265,1846.555,1846.015,1846.175,0.0248 +1676438100000,1846.195,1846.575,1845.845,1846.025,0.0276 +1676438400000,1846.015,1846.445,1845.665,1846.425,0.0284 +1676438700000,1846.405,1846.665,1846.085,1846.165,0.0397 +1676439000000,1846.145,1846.735,1845.745,1846.405,0.0807 +1676439300000,1846.355,1846.465,1845.695,1846.435,0.0624 +1676439600000,1846.435,1846.625,1845.975,1846.015,0.045 +1676439900000,1846.015,1846.695,1845.715,1846.475,0.0333 +1676440200000,1846.465,1846.915,1846.215,1846.845,0.0409 +1676440500000,1846.815,1847.105,1846.155,1846.275,0.0697 +1676440800000,1846.245,1846.505,1844.515,1845.275,0.0691 +1676441100000,1845.265,1845.795,1844.775,1845.305,0.0843 +1676441400000,1845.295,1845.795,1844.778,1844.865,0.1207 +1676441700000,1844.855,1845.755,1844.695,1845.205,0.0452 +1676442000000,1845.205,1845.645,1844.655,1845.475,0.0734 +1676442300000,1845.475,1845.545,1844.745,1844.905,0.0593 +1676442600000,1844.915,1844.945,1842.645,1844.065,0.1238 +1676442900000,1844.065,1844.065,1842.735,1843.145,0.0826 +1676443200000,1843.155,1843.414,1841.995,1842.395,0.0645 +1676443500000,1842.385,1843.365,1842.195,1843.365,0.0566 +1676443800000,1843.345,1844.501,1842.785,1843.935,0.0909 +1676444100000,1843.915,1844.051,1842.765,1843.475,0.0758 +1676444400000,1843.455,1843.805,1841.137,1842.975,0.1998 +1676444700000,1842.955,1843.424,1842.635,1842.795,0.0822 +1676445000000,1842.785,1843.098,1842.098,1842.725,0.0962 +1676445300000,1842.705,1844.242,1842.235,1843.695,0.0921 +1676445600000,1843.705,1844.154,1842.975,1844.045,0.0879 +1676445900000,1844.065,1844.744,1843.208,1843.267,0.0927 +1676446200000,1843.255,1843.815,1838.477,1838.995,0.2012 +1676446500000,1839.035,1839.455,1835.095,1836.725,0.2181 +1676446800000,1836.725,1838.265,1836.615,1837.685,0.12 +1676447100000,1837.675,1838.395,1836.535,1836.815,0.0962 +1676447400000,1836.765,1836.923,1835.925,1836.755,0.119 +1676447700000,1836.755,1837.201,1835.035,1835.575,0.1095 +1676448000000,1835.545,1835.655,1832.307,1832.395,0.2394 +1676448300000,1832.425,1834.844,1832.095,1834.645,0.1543 +1676448600000,1834.635,1835.045,1833.365,1833.765,0.1173 +1676448900000,1833.735,1833.795,1831.735,1833.555,0.1316 +1676449200000,1833.595,1834.052,1831.925,1831.995,0.1339 +1676449500000,1832.015,1836.045,1831.925,1835.875,0.1561 +1676449800000,1835.865,1836.095,1834.225,1834.335,0.1132 +1676450100000,1834.345,1834.544,1832.795,1833.025,0.1113 +1676450400000,1833.015,1835.075,1832.705,1835.055,0.0964 +1676450700000,1835.025,1836.165,1834.615,1834.835,0.0932 +1676451000000,1834.855,1835.055,1833.385,1834.255,0.1063 +1676451300000,1834.225,1834.525,1833.335,1833.635,0.0766 +1676451600000,1833.645,1835.835,1832.635,1834.725,0.1166 +1676451900000,1834.748,1836.995,1834.645,1836.935,0.0873 +1676452200000,1836.915,1837.635,1835.305,1835.625,0.0925 +1676452500000,1835.658,1836.975,1835.525,1835.905,0.0826 +1676452800000,1835.915,1836.355,1834.975,1835.395,0.0657 +1676453100000,1835.355,1836.205,1835.115,1836.075,0.0504 +1676453400000,1836.065,1836.625,1835.525,1835.995,0.0541 +1676453700000,1836.035,1837.275,1835.525,1836.078,0.0868 +1676454000000,1836.078,1836.378,1835.125,1835.405,0.1524 +1676454300000,1835.428,1836.735,1835.265,1836.375,0.0634 +1676454600000,1836.375,1836.695,1834.815,1834.945,0.1566 +1676454900000,1834.918,1835.628,1833.865,1835.545,0.1891 +1676455200000,1835.518,1836.588,1834.278,1836.388,0.2456 +1676455500000,1836.388,1837.378,1836.235,1836.848,0.1204 +1676455800000,1836.865,1837.155,1836.107,1836.915,0.0943 +1676456100000,1836.945,1837.555,1835.835,1836.245,0.0687 +1676456400000,1836.225,1836.785,1835.565,1835.975,0.0536 +1676456700000,1835.965,1836.235,1834.895,1834.925,0.0654 +1676457000000,1834.955,1835.685,1834.495,1835.245,0.0861 +1676457300000,1835.235,1836.585,1835.145,1835.575,0.0776 +1676457600000,1835.575,1836.195,1835.115,1835.185,0.1134 +1676457900000,1835.175,1835.245,1833.515,1834.805,0.0597 +1676458200000,1834.815,1836.305,1834.755,1836.155,0.0595 +1676458500000,1836.145,1836.205,1834.985,1835.165,0.0633 +1676458800000,1835.185,1835.565,1834.298,1835.055,0.1466 +1676459100000,1835.075,1835.305,1834.205,1834.595,0.0469 +1676459400000,1834.565,1834.845,1833.495,1834.395,0.0543 +1676459700000,1834.375,1834.947,1834.248,1834.785,0.1808 +1676460000000,1834.805,1835.415,1834.505,1835.085,0.0762 +1676460300000,1835.075,1835.185,1833.955,1834.5,0.1507 +1676460600000,1834.5,1834.794,1833.995,1833.995,0.0762 +1676460900000,1833.995,1835.735,1833.845,1835.325,0.0665 +1676461200000,1835.355,1835.625,1834.655,1835.052,0.0439 +1676461500000,1835.052,1835.114,1833.168,1833.935,0.0745 +1676461800000,1833.925,1835.453,1833.765,1834.825,0.1528 +1676462100000,1834.825,1835.241,1834.527,1834.885,0.0633 +1676462400000,1834.855,1835.514,1834.395,1834.775,0.0818 +1676462700000,1834.775,1835.564,1834.555,1835.075,0.0624 +1676463000000,1835.055,1836.965,1834.485,1836.375,0.0827 +1676463300000,1836.395,1836.835,1835.435,1835.445,0.0663 +1676463600000,1835.435,1836.348,1835.425,1836.118,0.0584 +1676463900000,1836.105,1836.545,1835.125,1835.565,0.0437 +1676464200000,1835.555,1835.875,1835.335,1835.825,0.066 +1676464500000,1835.805,1835.975,1835.197,1835.525,0.0569 +1676464800000,1835.555,1835.945,1834.855,1835.815,0.0799 +1676465100000,1835.825,1836.195,1834.825,1835.015,0.0577 +1676465400000,1835.035,1835.055,1833.985,1834.685,0.0595 +1676465700000,1834.675,1835.785,1834.055,1835.665,0.0792 +1676466000000,1835.625,1836.585,1834.948,1835.485,0.222 +1676466300000,1835.488,1836.285,1834.848,1835.755,0.1454 +1676466600000,1835.765,1835.945,1834.855,1835.135,0.0661 +1676466900000,1835.125,1835.875,1834.715,1835.725,0.0887 +1676467200000,1835.695,1836.015,1833.275,1835.025,0.17 +1676467500000,1835.005,1836.055,1834.675,1835.387,0.2245 +1676467800000,1835.487,1835.658,1831.488,1832.725,0.8478 +1676468100000,1832.725,1834.165,1831.745,1832.145,0.4085 +1676468400000,1832.145,1836.185,1832.015,1835.805,0.3133 +1676468700000,1835.825,1837.425,1834.285,1836.835,0.2734 +1676469000000,1836.855,1838.795,1836.168,1838.095,0.2628 +1676469300000,1838.095,1838.195,1833.765,1834.625,0.2308 +1676469600000,1834.605,1836.195,1834.505,1834.895,0.1623 +1676469900000,1834.875,1835.055,1833.167,1834.405,0.1465 +1676470200000,1834.375,1836.195,1834.365,1835.247,0.1783 +1676470500000,1835.228,1836.385,1834.955,1836.025,0.2866 +1676470800000,1836.035,1836.035,1832.358,1832.645,0.1585 +1676471100000,1832.665,1834.655,1832.485,1834.315,0.1236 +1676471400000,1834.345,1837.485,1833.265,1836.915,0.2267 +1676471700000,1836.915,1838.195,1836.608,1836.878,0.2742 +1676472000000,1837.008,1838.595,1836.465,1838.085,0.2623 +1676472300000,1838.065,1838.525,1836.365,1837.238,0.2367 +1676472600000,1837.318,1837.417,1834.125,1834.895,0.2607 +1676472900000,1834.895,1834.925,1833.127,1833.298,0.4108 +1676473200000,1833.347,1834.265,1832.257,1833.815,0.5641 +1676473500000,1833.795,1834.585,1832.795,1834.335,0.149 +1676473800000,1834.325,1835.015,1833.515,1833.605,0.155 +1676474100000,1833.605,1835.315,1833.365,1835.265,0.1441 +1676474400000,1835.285,1835.745,1833.657,1834.198,0.331 +1676474700000,1834.208,1834.928,1833.498,1833.648,0.4178 +1676475000000,1833.648,1833.648,1832.625,1833.205,0.2213 +1676475300000,1833.255,1833.655,1832.557,1832.745,0.1432 +1676475600000,1832.755,1833.415,1830.555,1830.905,0.1163 +1676475900000,1830.915,1832.565,1830.475,1832.145,0.1673 +1676476200000,1832.075,1833.915,1831.825,1833.765,0.1924 +1676476500000,1833.715,1834.145,1833.105,1834.055,0.1058 +1676476800000,1834.065,1835.915,1833.595,1835.915,0.2042 +1676477100000,1835.895,1836.715,1834.795,1834.985,0.1652 +1676477400000,1835.005,1835.365,1833.995,1834.015,0.1285 +1676477700000,1834.045,1834.635,1832.965,1833.645,0.1171 +1676478000000,1833.665,1833.665,1831.815,1832.095,0.1046 +1676478300000,1832.085,1832.655,1831.155,1832.345,0.1016 +1676478600000,1832.355,1832.705,1831.235,1831.875,0.0834 +1676478900000,1831.855,1834.355,1831.605,1833.715,0.0909 +1676479200000,1833.748,1835.705,1833.675,1835.625,0.1049 +1676479500000,1835.645,1837.055,1835.625,1837.015,0.1339 +1676479800000,1837.035,1837.635,1836.055,1836.105,0.101 +1676480100000,1836.148,1837.305,1836.148,1836.585,0.0777 +1676480400000,1836.557,1837.765,1836.215,1837.655,0.0873 +1676480700000,1837.655,1837.955,1835.125,1835.125,0.1482 +1676481000000,1835.148,1836.005,1834.755,1835.145,0.0678 +1676481300000,1835.135,1835.205,1834.405,1834.485,0.066 +1676481600000,1834.465,1834.585,1833.345,1833.755,0.0568 +1676481900000,1833.735,1834.645,1833.125,1833.245,0.0663 +1676482200000,1833.265,1833.325,1832.125,1832.725,0.0715 +1676482500000,1832.705,1833.665,1832.565,1832.845,0.0956 +1676482800000,1832.825,1834.295,1832.695,1834.275,0.0786 +1676483100000,1834.295,1834.785,1834.088,1834.475,0.0517 +1676483400000,1834.485,1835.545,1834.325,1835.545,0.0514 +1676483700000,1835.555,1835.645,1834.255,1834.815,0.0591 +1676484000000,1834.825,1835.215,1833.855,1833.945,0.0624 +1676484300000,1833.935,1834.888,1833.615,1834.555,0.0971 +1676484600000,1834.588,1835.078,1834.035,1834.465,0.0892 +1676484900000,1834.495,1834.715,1833.725,1834.455,0.0857 +1676485200000,1834.455,1834.828,1833.775,1834.355,0.0792 +1676485500000,1834.365,1835.505,1834.098,1834.555,0.0856 +1676485800000,1834.595,1835.625,1833.845,1834.025,0.079 +1676486100000,1834.045,1834.715,1833.895,1834.685,0.0431 +1676486400000,1834.655,1835.875,1834.365,1835.815,0.0434 +1676486700000,1835.795,1836.505,1835.608,1835.678,0.1543 +1676487000000,1835.708,1835.865,1835.108,1835.808,0.2797 +1676487300000,1835.795,1836.108,1835.308,1835.698,0.1943 +1676487600000,1835.797,1836.835,1835.787,1836.595,0.1271 +1676487900000,1836.615,1837.075,1836.575,1836.935,0.0371 +1676488200000,1836.945,1837.645,1836.815,1837.475,0.0289 +1676488500000,1837.495,1837.625,1836.238,1836.375,0.109 +1676488800000,1836.368,1837.315,1836.275,1837.315,0.1226 +1676489100000,1837.285,1837.865,1836.008,1836.288,0.1569 +1676489400000,1836.305,1837.148,1835.905,1836.135,0.1565 +1676489700000,1836.175,1836.465,1835.515,1836.045,0.0401 +1676490000000,1836.035,1836.755,1835.978,1836.515,0.0343 +1676490300000,1836.495,1836.495,1834.895,1835.405,0.0384 +1676490600000,1835.385,1835.508,1835.008,1835.385,0.0778 +1676490900000,1835.375,1835.498,1835.005,1835.315,0.0714 +1676491200000,1835.318,1835.975,1835.105,1835.365,0.039 +1676491500000,1835.375,1835.695,1835.335,1835.695,0.0222 +1676491800000,1835.715,1836.025,1834.955,1834.955,0.03 +1676492100000,1834.955,1835.355,1834.715,1835.315,0.0296 +1676492400000,1835.335,1835.535,1835.035,1835.285,0.0313 +1676492700000,1835.305,1835.815,1834.785,1835.625,0.0253 +1676493000000,1835.625,1836.395,1835.558,1836.048,0.0812 +1676493300000,1836.078,1836.308,1835.398,1836.028,0.1334 +1676493600000,1836.028,1836.455,1835.988,1836.368,0.1156 +1676493900000,1836.368,1837.155,1836.355,1836.965,0.056 +1676494200000,1836.965,1837.395,1836.375,1836.525,0.0359 +1676494500000,1836.505,1838.135,1836.435,1837.455,0.0702 +1676494800000,1837.355,1837.698,1836.885,1837.698,0.0488 +1676495100000,1837.698,1838.058,1837.415,1837.748,0.0934 +1676495400000,1837.765,1838.035,1837.598,1838.035,0.0191 +1676495700000,1838.055,1838.458,1837.995,1838.248,0.0375 +1676496000000,1838.248,1838.248,1836.498,1837.025,0.0544 +1676496300000,1837.005,1837.255,1836.648,1836.675,0.025 +1676496600000,1836.605,1836.905,1836.548,1836.648,0.0316 +1676496900000,1836.678,1836.858,1836.558,1836.748,0.0352 +1676497200000,1836.658,1836.748,1836.275,1836.305,0.0213 +1676497500000,1836.248,1836.398,1836.058,1836.298,0.0306 +1676497800000,1836.398,1836.398,1835.948,1835.965,0.0356 +1676498100000,1836.015,1836.348,1835.138,1835.698,0.0378 +1676502000000,1835.597,1836.437,1835.497,1836.407,0.1413 +1676502300000,1836.407,1836.698,1836.207,1836.677,0.0662 +1676502600000,1836.677,1836.965,1836.385,1836.678,0.0208 +1676502900000,1836.678,1836.678,1836.035,1836.205,0.0313 +1676503200000,1836.205,1836.355,1835.965,1836.345,0.0171 +1676503500000,1836.355,1836.855,1836.355,1836.855,0.0124 +1676503800000,1836.825,1836.975,1835.845,1835.948,0.0308 +1676504100000,1835.908,1836.515,1835.405,1836.145,0.0497 +1676504400000,1836.145,1836.455,1836.145,1836.285,0.0137 +1676504700000,1836.265,1836.285,1835.735,1836.045,0.0197 +1676505000000,1836.025,1836.525,1835.785,1836.205,0.0204 +1676505300000,1836.205,1836.465,1836.165,1836.335,0.0118 +1676505600000,1836.375,1837.775,1836.265,1837.655,0.0479 +1676505900000,1837.635,1837.775,1836.965,1837.395,0.0283 +1676506200000,1837.415,1837.415,1836.905,1836.985,0.0216 +1676506500000,1837.005,1837.105,1836.555,1836.685,0.0252 +1676506800000,1836.705,1836.745,1836.225,1836.725,0.0293 +1676507100000,1836.715,1837.075,1836.415,1836.805,0.0331 +1676507400000,1836.805,1836.815,1835.525,1836.055,0.0903 +1676507700000,1836.035,1836.605,1835.795,1836.425,0.0338 +1676508000000,1836.445,1836.675,1835.778,1835.778,0.0725 +1676508300000,1835.778,1835.888,1835.205,1835.335,0.081 +1676508600000,1835.345,1836.115,1835.295,1835.665,0.0562 +1676508900000,1835.495,1835.865,1835.205,1835.275,0.0402 +1676509200000,1835.255,1835.415,1834.405,1835.195,0.0595 +1676509500000,1835.175,1836.275,1835.175,1835.885,0.0522 +1676509800000,1835.875,1836.535,1835.785,1836.445,0.048 +1676510100000,1836.425,1836.545,1835.945,1836.025,0.0507 +1676510400000,1835.995,1837.205,1835.935,1836.915,0.064 +1676510700000,1836.925,1838.288,1836.815,1838.258,0.0727 +1676511000000,1838.278,1841.598,1838.178,1839.895,0.1992 +1676511300000,1839.875,1840.945,1839.495,1840.698,0.0936 +1676511600000,1840.715,1841.628,1840.558,1840.728,0.1512 +1676511900000,1840.708,1841.478,1840.208,1841.238,0.2474 +1676512200000,1841.258,1841.975,1840.805,1841.885,0.0883 +1676512500000,1841.885,1842.155,1841.135,1841.335,0.1096 +1676512800000,1841.295,1842.245,1841.025,1842.165,0.0445 +1676513100000,1842.145,1842.145,1841.268,1841.365,0.0887 +1676513400000,1841.355,1841.455,1840.745,1841.005,0.0555 +1676513700000,1841.015,1841.698,1840.775,1841.388,0.1474 +1676514000000,1841.388,1841.655,1840.645,1841.435,0.1186 +1676514300000,1841.435,1841.525,1840.915,1840.975,0.0323 +1676514600000,1840.965,1841.645,1840.815,1841.515,0.0948 +1676514900000,1841.525,1842.505,1841.525,1841.975,0.0931 +1676515200000,1841.955,1842.505,1841.815,1842.355,0.0514 +1676515500000,1842.385,1842.485,1841.825,1841.825,0.044 +1676515800000,1841.835,1842.175,1841.585,1842.105,0.027 +1676516100000,1842.115,1842.405,1841.865,1842.145,0.0353 +1676516400000,1842.125,1842.385,1841.498,1841.585,0.0518 +1676516700000,1841.585,1842.015,1840.898,1841.785,0.0486 +1676517000000,1841.805,1841.905,1841.185,1841.185,0.04 +1676517300000,1841.165,1841.355,1840.785,1840.895,0.0307 +1676517600000,1840.925,1841.485,1840.625,1840.695,0.0396 +1676517900000,1840.695,1840.955,1840.405,1840.835,0.0287 +1676518200000,1840.825,1841.045,1839.495,1839.595,0.0665 +1676518500000,1839.618,1840.205,1839.245,1840.105,0.077 +1676518800000,1840.115,1840.345,1839.975,1840.025,0.0216 +1676519100000,1840.015,1840.605,1839.995,1840.575,0.0298 +1676519400000,1840.595,1840.745,1839.755,1839.845,0.0327 +1676519700000,1839.825,1840.555,1839.635,1840.375,0.0314 +1676520000000,1840.345,1840.915,1840.218,1840.238,0.0566 +1676520300000,1840.308,1840.828,1839.978,1840.678,0.11 +1676520600000,1840.698,1840.818,1839.718,1839.745,0.0855 +1676520900000,1839.755,1840.085,1839.635,1839.635,0.0201 +1676521200000,1839.645,1839.845,1839.315,1839.655,0.0214 +1676521500000,1839.625,1839.835,1839.275,1839.605,0.0329 +1676521800000,1839.605,1840.155,1839.585,1840.005,0.03 +1676522100000,1839.995,1840.275,1839.835,1839.975,0.0189 +1676522400000,1839.955,1840.215,1839.925,1840.005,0.0208 +1676522700000,1840.038,1840.275,1839.838,1839.968,0.0886 +1676523000000,1839.968,1840.348,1839.878,1840.228,0.1048 +1676523300000,1840.218,1840.228,1839.235,1839.248,0.0559 +1676523600000,1839.265,1840.275,1839.265,1840.255,0.0279 +1676523900000,1840.255,1841.548,1839.895,1841.255,0.067 +1676524200000,1841.235,1841.648,1840.098,1840.148,0.0527 +1676524500000,1840.168,1840.298,1839.618,1839.618,0.0868 +1676524800000,1839.618,1839.748,1837.885,1837.985,0.0961 +1676525100000,1838.007,1838.007,1837.368,1837.875,0.0759 +1676525400000,1837.885,1838.465,1836.615,1836.655,0.0562 +1676525700000,1836.708,1837.445,1836.498,1837.328,0.0837 +1676526000000,1837.328,1837.785,1836.975,1837.695,0.0513 +1676526300000,1837.705,1837.975,1835.188,1836.035,0.2063 +1676526600000,1836.085,1836.565,1835.705,1836.045,0.0655 +1676526900000,1836.065,1837.025,1836.055,1836.965,0.0441 +1676527200000,1836.965,1837.985,1836.965,1837.315,0.0597 +1676527500000,1837.325,1837.565,1836.555,1836.695,0.0685 +1676527800000,1836.685,1836.955,1835.535,1835.775,0.0449 +1676528100000,1835.735,1835.735,1835.235,1835.465,0.0514 +1676528400000,1835.475,1836.205,1835.205,1836.105,0.0364 +1676528700000,1836.095,1836.155,1834.495,1835.275,0.0703 +1676529000000,1835.275,1835.515,1834.225,1835.345,0.0652 +1676529300000,1835.345,1836.685,1835.285,1835.548,0.1356 +1676529600000,1835.537,1835.548,1834.785,1834.938,0.1246 +1676529900000,1834.948,1836.615,1834.948,1836.355,0.0637 +1676530200000,1836.355,1837.415,1835.955,1836.008,0.1322 +1676530500000,1836.008,1836.768,1836.008,1836.228,0.165 +1676530800000,1836.228,1838.495,1835.508,1836.915,0.2803 +1676531100000,1836.945,1838.275,1836.798,1837.645,0.1662 +1676531400000,1837.675,1839.255,1837.545,1838.345,0.1018 +1676531700000,1838.385,1838.815,1837.598,1838.785,0.1187 +1676532000000,1838.775,1840.245,1838.715,1839.375,0.1171 +1676532300000,1839.375,1839.375,1838.815,1839.305,0.0362 +1676532600000,1839.295,1839.905,1838.855,1839.805,0.0399 +1676532900000,1839.778,1840.005,1839.155,1839.468,0.1116 +1676533200000,1839.478,1840.205,1839.275,1839.305,0.152 +1676533500000,1839.298,1839.968,1839.167,1839.698,0.2002 +1676533800000,1839.708,1840.675,1839.498,1840.635,0.1737 +1676534100000,1840.615,1841.255,1840.045,1841.235,0.1078 +1676534400000,1841.195,1841.655,1840.185,1841.075,0.1447 +1676534700000,1841.055,1843.125,1840.875,1842.795,0.1784 +1676535000000,1842.785,1843.155,1842.225,1842.225,0.087 +1676535300000,1842.215,1844.705,1842.155,1842.705,0.1386 +1676535600000,1842.725,1843.635,1842.285,1842.285,0.0963 +1676535900000,1842.305,1842.965,1842.015,1842.108,0.0835 +1676536200000,1842.108,1842.295,1839.928,1839.928,0.1206 +1676536500000,1839.928,1840.465,1839.375,1839.845,0.1013 +1676536800000,1839.825,1840.055,1838.065,1838.425,0.0836 +1676537100000,1838.415,1838.435,1837.455,1837.725,0.0978 +1676537400000,1837.705,1838.085,1836.575,1837.905,0.0788 +1676537700000,1837.905,1838.395,1837.435,1837.555,0.0771 +1676538000000,1837.535,1838.435,1837.225,1838.405,0.0725 +1676538300000,1838.405,1840.045,1838.105,1839.375,0.0997 +1676538600000,1839.345,1839.965,1838.855,1839.655,0.057 +1676538900000,1839.658,1839.795,1839.095,1839.205,0.0589 +1676539200000,1839.195,1839.195,1838.235,1838.375,0.0381 +1676539500000,1838.365,1838.475,1837.755,1838.275,0.0536 +1676539800000,1838.265,1838.265,1836.945,1837.175,0.07 +1676540100000,1837.165,1837.465,1835.775,1835.805,0.0859 +1676540400000,1835.785,1836.235,1834.685,1836.055,0.1022 +1676540700000,1836.085,1836.295,1835.225,1835.465,0.074 +1676541000000,1835.485,1835.798,1835.045,1835.745,0.0681 +1676541300000,1835.755,1836.285,1835.365,1835.435,0.0468 +1676541600000,1835.425,1836.245,1835.425,1836.115,0.0726 +1676541900000,1836.148,1836.915,1836.135,1836.415,0.0374 +1676542200000,1836.435,1836.865,1836.385,1836.415,0.0424 +1676542500000,1836.425,1837.375,1836.045,1837.045,0.055 +1676542800000,1837.075,1837.085,1836.125,1836.195,0.0336 +1676543100000,1836.195,1837.395,1836.195,1837.385,0.0407 +1676543400000,1837.395,1837.935,1837.148,1837.765,0.0722 +1676543700000,1837.735,1839.165,1837.728,1839.065,0.0577 +1676544000000,1839.045,1839.045,1837.865,1838.045,0.0522 +1676544300000,1838.065,1838.475,1837.855,1838.267,0.0583 +1676544600000,1838.278,1838.438,1837.138,1837.687,0.2201 +1676544900000,1837.675,1838.268,1837.298,1837.998,0.2307 +1676545200000,1838.005,1838.265,1837.095,1837.668,0.0993 +1676545500000,1837.685,1838.275,1837.405,1838.205,0.0287 +1676545800000,1838.225,1838.375,1837.895,1837.895,0.0247 +1676546100000,1837.875,1837.875,1836.875,1837.025,0.0284 +1676546400000,1837.015,1837.485,1836.425,1837.135,0.0361 +1676546700000,1837.168,1837.305,1836.395,1836.465,0.0634 +1676547000000,1836.475,1837.485,1835.905,1837.275,0.0568 +1676547300000,1837.178,1837.615,1836.738,1836.975,0.0841 +1676547600000,1836.995,1837.175,1836.495,1836.675,0.0391 +1676547900000,1836.675,1836.758,1836.315,1836.445,0.0319 +1676548200000,1836.475,1836.575,1835.107,1836.375,0.0558 +1676548500000,1836.365,1837.535,1836.195,1837.305,0.0658 +1676548800000,1837.257,1837.355,1836.565,1836.725,0.0812 +1676549100000,1836.685,1837.165,1836.175,1837.155,0.0615 +1676549400000,1837.175,1837.735,1837.105,1837.135,0.0284 +1676549700000,1837.155,1838.145,1837.045,1837.905,0.0247 +1676550000000,1837.935,1838.555,1837.395,1838.155,0.0589 +1676550300000,1838.145,1838.145,1836.845,1836.968,0.0742 +1676550600000,1836.998,1836.998,1835.698,1836.335,0.1236 +1676550900000,1836.325,1837.585,1836.275,1837.575,0.1145 +1676551200000,1837.595,1838.795,1837.535,1838.555,0.0609 +1676551500000,1838.545,1838.855,1838.095,1838.635,0.0442 +1676551800000,1838.635,1839.985,1838.205,1839.825,0.0682 +1676552100000,1839.815,1839.895,1839.015,1839.735,0.06 +1676552400000,1839.715,1840.295,1838.655,1838.875,0.091 +1676552700000,1838.935,1839.755,1838.765,1839.205,0.0722 +1676553000000,1839.215,1839.265,1838.505,1838.525,0.0826 +1676553300000,1838.505,1839.065,1838.075,1838.585,0.0646 +1676553600000,1838.605,1838.605,1835.795,1836.465,0.1217 +1676553900000,1836.475,1836.545,1835.587,1836.227,0.1364 +1676554200000,1836.297,1836.297,1830.625,1834.835,0.5709 +1676554500000,1834.785,1837.835,1834.325,1836.828,0.2573 +1676554800000,1836.865,1837.525,1832.638,1835.025,0.2537 +1676555100000,1834.995,1834.995,1827.565,1830.115,0.4108 +1676555400000,1830.115,1832.685,1829.085,1830.775,0.4362 +1676555700000,1830.767,1831.105,1829.298,1830.715,0.3523 +1676556000000,1830.755,1834.465,1830.375,1833.995,0.2117 +1676556300000,1834.005,1835.487,1833.605,1834.965,0.2209 +1676556600000,1834.975,1837.035,1834.718,1835.018,0.2918 +1676556900000,1834.977,1835.428,1832.665,1833.255,0.321 +1676557200000,1833.275,1833.875,1832.815,1833.605,0.1242 +1676557500000,1833.645,1833.785,1831.165,1831.575,0.1261 +1676557800000,1831.565,1833.315,1830.938,1831.095,0.3932 +1676558100000,1831.087,1832.115,1829.565,1831.905,0.1946 +1676558400000,1831.895,1832.748,1830.948,1830.955,0.1699 +1676558700000,1830.975,1831.495,1829.675,1829.985,0.1839 +1676559000000,1829.955,1830.475,1827.755,1828.355,0.1908 +1676559300000,1828.365,1829.965,1828.205,1828.755,0.1388 +1676559600000,1828.735,1830.087,1827.568,1827.785,0.1942 +1676559900000,1827.795,1829.465,1827.555,1829.365,0.1603 +1676560200000,1829.355,1832.665,1829.035,1831.595,0.2127 +1676560500000,1831.595,1831.855,1830.598,1831.715,0.1363 +1676560800000,1831.705,1833.745,1831.105,1831.255,0.1544 +1676561100000,1831.275,1832.868,1831.275,1832.355,0.1372 +1676561400000,1832.375,1834.445,1831.868,1834.325,0.1702 +1676561700000,1834.305,1835.765,1833.515,1835.205,0.1812 +1676562000000,1835.195,1835.195,1832.025,1832.715,0.1057 +1676562300000,1832.755,1833.665,1832.697,1833.485,0.1078 +1676562600000,1833.505,1834.655,1832.875,1834.435,0.1528 +1676562900000,1834.405,1834.865,1833.495,1834.505,0.1342 +1676563200000,1834.525,1835.895,1834.175,1835.175,0.0983 +1676563500000,1835.185,1835.185,1833.345,1833.515,0.1099 +1676563800000,1833.535,1834.048,1832.785,1832.808,0.14 +1676564100000,1832.805,1833.665,1832.258,1833.195,0.2876 +1676564400000,1833.205,1833.965,1832.765,1833.815,0.1312 +1676564700000,1833.848,1836.745,1833.848,1836.725,0.133 +1676565000000,1836.735,1839.048,1836.165,1836.515,0.1765 +1676565300000,1836.498,1837.645,1836.065,1837.395,0.1127 +1676565600000,1837.415,1838.095,1836.605,1837.645,0.0934 +1676565900000,1837.635,1843.008,1837.635,1842.515,0.2325 +1676566200000,1842.545,1842.985,1840.315,1840.435,0.1453 +1676566500000,1840.415,1841.835,1839.875,1840.815,0.1281 +1676566800000,1840.825,1841.395,1839.395,1839.485,0.1428 +1676567100000,1839.485,1840.115,1838.035,1838.915,0.1361 +1676567400000,1838.885,1839.905,1838.635,1839.355,0.0865 +1676567700000,1839.375,1840.805,1839.145,1840.395,0.1083 +1676568000000,1840.395,1842.998,1840.098,1842.735,0.0927 +1676568300000,1842.745,1842.985,1840.875,1840.965,0.0941 +1676568600000,1840.975,1842.385,1840.535,1842.385,0.0847 +1676568900000,1842.365,1842.905,1841.588,1842.825,0.077 +1676569200000,1842.795,1843.755,1842.425,1842.995,0.0762 +1676569500000,1843.015,1843.785,1842.465,1842.535,0.0718 +1676569800000,1842.545,1842.615,1841.815,1842.255,0.0851 +1676570100000,1842.235,1842.835,1841.605,1842.365,0.089 +1676570400000,1842.335,1844.015,1841.208,1843.695,0.1043 +1676570700000,1843.705,1844.985,1843.705,1844.177,0.1936 +1676571000000,1844.177,1844.318,1842.005,1842.005,0.1527 +1676571300000,1842.038,1842.625,1841.085,1842.145,0.0886 +1676571600000,1842.135,1843.388,1841.315,1842.645,0.1073 +1676571900000,1842.625,1843.285,1841.705,1841.825,0.0747 +1676572200000,1841.845,1842.605,1841.125,1842.545,0.0881 +1676572500000,1842.525,1844.535,1842.515,1844.175,0.0954 +1676572800000,1844.185,1844.225,1842.775,1843.665,0.0657 +1676573100000,1843.685,1844.085,1842.925,1843.485,0.0861 +1676573400000,1843.518,1843.768,1842.685,1843.545,0.0821 +1676573700000,1843.568,1844.408,1843.455,1844.005,0.0986 +1676574000000,1844.015,1845.158,1843.995,1844.708,0.34 +1676574300000,1844.677,1845.088,1844.005,1844.057,0.2905 +1676574600000,1844.058,1844.308,1843.265,1843.455,0.2443 +1676574900000,1843.435,1844.475,1843.375,1843.975,0.1014 +1676575200000,1843.925,1843.925,1842.465,1842.965,0.052 +1676575500000,1842.948,1843.775,1842.895,1843.135,0.0392 +1676575800000,1843.055,1843.555,1842.635,1843.085,0.0345 +1676576100000,1843.095,1843.155,1842.385,1842.405,0.028 +1676576400000,1842.435,1842.585,1842.075,1842.515,0.0329 +1676576700000,1842.535,1843.185,1842.415,1843.125,0.0355 +1676577000000,1843.105,1843.585,1842.798,1843.375,0.0374 +1676577300000,1843.365,1843.598,1842.378,1842.665,0.0305 +1676577600000,1842.695,1842.885,1841.945,1842.405,0.0435 +1676577900000,1842.398,1842.596,1839.385,1841.465,0.2709 +1676578200000,1841.465,1842.265,1840.515,1841.975,0.1316 +1676578500000,1842.048,1842.185,1839.657,1840.185,0.115 +1676578800000,1840.155,1840.315,1839.175,1839.545,0.0891 +1676579100000,1839.525,1839.735,1838.345,1838.585,0.0948 +1676579400000,1838.585,1838.695,1836.685,1837.765,0.0845 +1676579700000,1837.745,1838.945,1837.205,1838.255,0.0814 +1676580000000,1838.235,1838.975,1837.655,1838.865,0.0913 +1676580300000,1838.865,1839.235,1837.525,1837.935,0.0758 +1676580600000,1837.905,1838.285,1836.895,1837.255,0.0717 +1676580900000,1837.245,1837.765,1835.755,1836.425,0.0945 +1676581200000,1836.425,1838.005,1836.315,1837.335,0.0533 +1676581500000,1837.315,1838.105,1836.975,1837.515,0.0396 +1676581800000,1837.505,1838.935,1837.445,1838.925,0.0265 +1676582100000,1838.915,1838.915,1837.848,1837.848,0.0193 +1676582400000,1837.848,1837.875,1836.478,1836.668,0.0543 +1676582700000,1836.678,1836.828,1836.348,1836.678,0.0709 +1676583000000,1836.678,1836.708,1836.098,1836.548,0.0464 +1676583300000,1836.648,1836.648,1835.998,1836.198,0.014 +1676583600000,1836.127,1836.405,1835.848,1836.305,0.022 +1676583900000,1836.305,1837.415,1836.255,1837.305,0.0246 +1676584200000,1837.298,1837.505,1836.058,1836.058,0.0311 +1676584500000,1836.058,1836.448,1835.065,1835.065,0.0378 +1676588400000,1836.258,1836.747,1834.897,1835.248,0.065 +1676588700000,1835.208,1835.848,1835.048,1835.648,0.0487 +1676589000000,1835.648,1835.815,1834.885,1835.045,0.042 +1676589300000,1835.058,1835.285,1834.595,1834.705,0.0613 +1676589600000,1834.705,1835.275,1834.505,1834.555,0.0439 +1676589900000,1834.518,1835.105,1834.425,1834.998,0.0312 +1676590200000,1835.008,1835.098,1834.175,1834.305,0.0485 +1676590500000,1834.255,1834.355,1834.075,1834.165,0.0215 +1676590800000,1834.195,1834.475,1834.165,1834.245,0.0128 +1676591100000,1834.235,1834.595,1834.148,1834.405,0.0247 +1676591400000,1834.395,1834.395,1833.145,1834.145,0.0375 +1676591700000,1834.105,1834.345,1833.565,1834.255,0.0212 +1676592000000,1834.255,1834.255,1831.375,1833.155,0.0793 +1676592300000,1833.145,1833.375,1832.755,1833.275,0.0388 +1676592600000,1833.275,1833.595,1833.075,1833.405,0.028 +1676592900000,1833.375,1833.375,1832.615,1833.035,0.0244 +1676593200000,1833.015,1833.025,1832.105,1832.665,0.0271 +1676593500000,1832.675,1832.685,1830.635,1831.595,0.0347 +1676593800000,1831.575,1833.185,1831.325,1832.395,0.0663 +1676594100000,1832.395,1832.395,1831.525,1832.045,0.0345 +1676594400000,1832.055,1832.775,1831.795,1832.555,0.032 +1676594700000,1832.505,1832.795,1832.165,1832.315,0.0286 +1676595000000,1832.305,1832.655,1832.215,1832.545,0.0313 +1676595300000,1832.525,1832.755,1832.005,1832.495,0.028 +1676595600000,1832.485,1833.425,1831.545,1831.768,0.2219 +1676595900000,1831.745,1832.045,1831.228,1831.655,0.1398 +1676596200000,1831.675,1832.235,1831.135,1831.355,0.0757 +1676596500000,1831.398,1832.635,1831.258,1832.405,0.0769 +1676596800000,1832.435,1833.225,1832.405,1832.835,0.098 +1676597100000,1832.828,1833.475,1832.535,1833.365,0.048 +1676597400000,1833.355,1833.375,1831.228,1831.435,0.168 +1676597700000,1831.445,1832.565,1831.245,1832.525,0.042 +1676598000000,1832.505,1832.625,1831.645,1831.815,0.0408 +1676598300000,1831.855,1831.895,1829.555,1829.835,0.0817 +1676598600000,1829.825,1830.155,1829.195,1829.465,0.0719 +1676598900000,1829.445,1829.455,1828.737,1828.865,0.1099 +1676599200000,1828.845,1828.845,1825.875,1826.525,0.1899 +1676599500000,1826.555,1828.555,1826.545,1828.305,0.058 +1676599800000,1828.295,1829.435,1828.275,1829.265,0.0348 +1676600100000,1829.275,1830.545,1828.995,1830.135,0.0564 +1676600400000,1830.125,1830.125,1829.145,1829.745,0.0425 +1676600700000,1829.725,1829.925,1828.748,1829.265,0.1042 +1676601000000,1829.285,1830.005,1828.265,1828.265,0.0513 +1676601300000,1828.285,1829.055,1828.285,1828.665,0.0296 +1676601600000,1828.665,1828.875,1828.325,1828.665,0.0259 +1676601900000,1828.655,1829.975,1828.435,1829.955,0.0368 +1676602200000,1829.925,1829.958,1829.295,1829.475,0.0452 +1676602500000,1829.465,1829.938,1828.878,1829.418,0.1265 +1676602800000,1829.335,1829.335,1828.275,1828.375,0.1067 +1676603100000,1828.365,1828.605,1827.845,1828.495,0.0374 +1676603400000,1828.465,1828.605,1827.555,1827.705,0.0284 +1676603700000,1827.695,1828.415,1827.545,1828.325,0.0356 +1676604000000,1828.325,1828.495,1827.735,1828.415,0.0468 +1676604300000,1828.425,1828.615,1828.235,1828.515,0.0343 +1676604600000,1828.505,1828.705,1828.315,1828.685,0.0332 +1676604900000,1828.665,1828.915,1827.898,1828.295,0.0656 +1676605200000,1828.325,1828.815,1828.155,1828.425,0.0286 +1676605500000,1828.435,1828.725,1827.698,1827.935,0.0324 +1676605800000,1827.945,1828.105,1827.545,1827.785,0.0264 +1676606100000,1827.765,1828.355,1827.565,1828.145,0.0226 +1676606400000,1828.125,1828.125,1827.555,1827.705,0.0218 +1676606700000,1827.715,1828.115,1827.595,1827.945,0.023 +1676607000000,1827.965,1828.435,1827.558,1827.558,0.0248 +1676607300000,1827.558,1827.628,1826.655,1827.045,0.045 +1676607600000,1827.065,1827.295,1826.665,1826.685,0.0413 +1676607900000,1826.675,1826.818,1826.565,1826.645,0.0884 +1676608200000,1826.665,1826.675,1826.128,1826.465,0.0357 +1676608500000,1826.455,1826.455,1825.398,1825.525,0.0546 +1676608800000,1825.505,1825.905,1825.395,1825.485,0.0298 +1676609100000,1825.495,1826.285,1825.495,1825.665,0.0271 +1676609400000,1825.695,1825.885,1823.715,1825.735,0.0998 +1676609700000,1825.745,1826.795,1825.745,1826.665,0.052 +1676610000000,1826.665,1826.765,1825.985,1826.065,0.0249 +1676610300000,1826.075,1826.425,1826.045,1826.425,0.0163 +1676610600000,1826.425,1826.915,1826.085,1826.695,0.0218 +1676610900000,1826.705,1826.945,1826.225,1826.945,0.0251 +1676611200000,1826.925,1827.195,1826.785,1827.095,0.0237 +1676611500000,1827.065,1827.245,1826.525,1826.965,0.0257 +1676611800000,1826.975,1827.325,1826.915,1826.915,0.0511 +1676612100000,1826.925,1827.295,1826.265,1826.905,0.0351 +1676612400000,1826.915,1827.315,1826.705,1827.265,0.0412 +1676612700000,1827.265,1827.315,1826.945,1827.295,0.0292 +1676613000000,1827.275,1827.555,1826.638,1827.205,0.0949 +1676613300000,1827.195,1827.455,1826.828,1827.435,0.0684 +1676613600000,1827.425,1827.555,1827.005,1827.425,0.0356 +1676613900000,1827.435,1827.445,1826.988,1827.098,0.0982 +1676614200000,1827.098,1827.398,1826.437,1826.715,0.1257 +1676614500000,1826.598,1826.998,1826.155,1826.705,0.0427 +1676614800000,1826.725,1826.755,1825.565,1825.745,0.0417 +1676615100000,1825.745,1825.755,1824.145,1824.295,0.071 +1676615400000,1824.295,1824.795,1823.095,1824.745,0.1016 +1676615700000,1824.725,1824.725,1823.425,1823.555,0.048 +1676616000000,1823.555,1824.575,1823.315,1823.825,0.0532 +1676616300000,1823.835,1824.595,1823.745,1824.285,0.047 +1676616600000,1824.275,1825.025,1823.795,1823.835,0.0356 +1676616900000,1823.845,1824.335,1823.338,1824.235,0.0499 +1676617200000,1824.225,1824.255,1822.105,1822.575,0.1955 +1676617500000,1822.605,1823.615,1822.455,1823.245,0.087 +1676617800000,1823.265,1823.635,1821.765,1822.995,0.1036 +1676618100000,1823.015,1823.375,1822.517,1823.345,0.0807 +1676618400000,1823.335,1823.345,1821.735,1822.445,0.0794 +1676618700000,1822.465,1822.995,1822.265,1822.995,0.0499 +1676619000000,1822.985,1823.715,1821.835,1822.675,0.0843 +1676619300000,1822.615,1824.475,1822.405,1824.475,0.0747 +1676619600000,1824.485,1826.505,1824.095,1826.355,0.1081 +1676619900000,1826.375,1827.185,1825.175,1825.345,0.0908 +1676620200000,1825.325,1825.485,1823.305,1823.368,0.197 +1676620500000,1823.375,1825.055,1823.105,1823.975,0.1683 +1676620800000,1823.968,1823.968,1819.805,1820.535,0.2944 +1676621100000,1820.535,1821.005,1819.795,1820.495,0.1712 +1676621400000,1820.495,1821.465,1820.185,1821.205,0.0958 +1676621700000,1821.215,1821.765,1820.415,1821.105,0.073 +1676622000000,1821.105,1821.135,1820.118,1820.195,0.0632 +1676622300000,1820.185,1820.825,1819.815,1820.755,0.0785 +1676622600000,1820.745,1820.955,1819.867,1820.125,0.3106 +1676622900000,1820.117,1820.145,1818.805,1818.915,0.1323 +1676623200000,1818.935,1819.825,1818.895,1819.365,0.0624 +1676623500000,1819.395,1821.595,1819.395,1820.925,0.1102 +1676623800000,1820.945,1821.385,1820.335,1821.235,0.08 +1676624100000,1821.235,1822.945,1821.145,1822.285,0.0877 +1676624400000,1822.255,1822.305,1819.277,1819.888,0.1169 +1676624700000,1819.898,1820.515,1819.555,1820.375,0.0728 +1676625000000,1820.395,1822.065,1819.865,1822.015,0.0799 +1676625300000,1821.995,1822.515,1821.495,1822.255,0.0551 +1676625600000,1822.275,1822.835,1821.925,1822.048,0.0554 +1676625900000,1822.085,1822.215,1821.095,1821.675,0.1543 +1676626200000,1821.665,1824.305,1820.955,1823.865,0.1995 +1676626500000,1823.845,1824.655,1822.835,1823.915,0.1081 +1676626800000,1823.895,1824.835,1823.505,1824.315,0.0606 +1676627100000,1824.295,1824.925,1823.785,1824.745,0.0669 +1676627400000,1824.725,1828.075,1824.505,1826.155,0.2439 +1676627700000,1826.135,1826.245,1824.708,1825.795,0.1967 +1676628000000,1825.755,1825.755,1823.978,1823.978,0.1589 +1676628300000,1823.998,1824.048,1822.818,1823.935,0.1299 +1676628600000,1823.925,1824.285,1822.935,1823.545,0.0618 +1676628900000,1823.545,1823.778,1823.128,1823.748,0.1498 +1676629200000,1823.755,1823.865,1823.075,1823.538,0.1457 +1676629500000,1823.538,1825.935,1823.388,1824.198,0.2161 +1676629800000,1824.198,1825.175,1823.665,1824.885,0.1251 +1676630100000,1824.865,1824.975,1822.455,1822.785,0.1067 +1676630400000,1822.775,1823.195,1822.395,1822.515,0.0573 +1676630700000,1822.535,1823.775,1822.377,1823.595,0.0851 +1676631000000,1823.595,1823.825,1822.985,1823.065,0.0692 +1676631300000,1823.095,1823.635,1823.025,1823.415,0.0661 +1676631600000,1823.425,1823.455,1821.755,1821.775,0.0407 +1676631900000,1821.785,1822.775,1821.785,1822.255,0.048 +1676632200000,1822.285,1823.705,1822.095,1823.065,0.0588 +1676632500000,1823.075,1824.055,1822.648,1823.308,0.0837 +1676632800000,1823.308,1823.655,1822.565,1823.095,0.0684 +1676633100000,1823.095,1824.765,1822.995,1824.655,0.0654 +1676633400000,1824.665,1824.785,1824.147,1824.405,0.0528 +1676633700000,1824.375,1824.565,1823.635,1824.115,0.0525 +1676634000000,1824.095,1825.235,1824.095,1824.105,0.0546 +1676634300000,1824.125,1824.395,1823.465,1824.195,0.0493 +1676634600000,1824.185,1824.315,1822.955,1823.405,0.0593 +1676634900000,1823.415,1824.775,1823.415,1824.565,0.0552 +1676635200000,1824.585,1825.295,1824.485,1824.698,0.1234 +1676635500000,1824.678,1825.168,1824.378,1824.585,0.255 +1676635800000,1824.565,1825.885,1824.535,1825.375,0.0594 +1676636100000,1825.345,1826.205,1824.915,1826.205,0.1508 +1676636400000,1826.195,1827.395,1826.085,1826.725,0.0687 +1676636700000,1826.715,1827.705,1826.445,1827.315,0.081 +1676637000000,1827.335,1827.705,1826.595,1827.065,0.0769 +1676637300000,1827.055,1828.045,1826.527,1827.375,0.0844 +1676637600000,1827.395,1828.615,1827.395,1828.075,0.0834 +1676637900000,1828.095,1828.765,1827.635,1827.725,0.0779 +1676638200000,1827.787,1828.225,1826.997,1827.017,0.1457 +1676638500000,1827.017,1827.457,1826.578,1826.578,0.3918 +1676638800000,1826.578,1827.195,1825.715,1826.835,0.1055 +1676639100000,1826.825,1827.835,1826.345,1827.765,0.07 +1676639400000,1827.745,1828.585,1827.575,1827.795,0.1281 +1676639700000,1827.805,1828.805,1827.795,1828.765,0.1448 +1676640000000,1828.745,1828.755,1826.355,1827.098,0.1525 +1676640300000,1827.098,1827.575,1825.998,1827.448,0.2202 +1676640600000,1827.417,1827.767,1825.595,1827.297,0.2417 +1676640900000,1827.285,1828.945,1826.725,1828.635,0.127 +1676641200000,1828.625,1828.745,1826.815,1827.155,0.1195 +1676641500000,1827.198,1830.265,1827.165,1827.235,0.2618 +1676641800000,1827.265,1828.155,1826.315,1827.045,0.1465 +1676642100000,1827.015,1829.175,1826.745,1827.495,0.1541 +1676642400000,1827.505,1828.175,1826.505,1827.125,0.1189 +1676642700000,1827.115,1828.565,1827.085,1827.475,0.1289 +1676643000000,1827.495,1828.535,1827.455,1828.155,0.1142 +1676643300000,1828.165,1828.535,1827.455,1828.015,0.1232 +1676643600000,1828.035,1828.305,1826.555,1827.235,0.1085 +1676643900000,1827.235,1827.715,1826.195,1826.245,0.1343 +1676644200000,1826.265,1827.995,1825.267,1827.685,0.1973 +1676644500000,1827.697,1828.105,1824.755,1824.955,0.1752 +1676644800000,1824.955,1826.775,1824.175,1825.635,0.1684 +1676645100000,1825.665,1825.675,1822.565,1824.575,0.1846 +1676645400000,1824.565,1825.155,1824.215,1824.945,0.1345 +1676645700000,1824.885,1826.815,1824.715,1826.405,0.1534 +1676646000000,1826.415,1831.835,1826.395,1831.095,0.3953 +1676646300000,1831.045,1832.705,1830.335,1832.575,0.2481 +1676646600000,1832.535,1835.025,1831.625,1833.635,0.4574 +1676646900000,1833.655,1836.058,1833.345,1835.695,0.4201 +1676647200000,1835.735,1836.645,1833.625,1833.815,0.3104 +1676647500000,1833.845,1834.905,1833.685,1834.055,0.1614 +1676647800000,1834.075,1838.545,1833.995,1838.185,0.2906 +1676648100000,1838.195,1840.805,1837.565,1837.825,0.4 +1676648400000,1837.835,1838.525,1834.945,1836.225,0.1819 +1676648700000,1836.205,1837.245,1835.335,1836.385,0.1849 +1676649000000,1836.375,1836.485,1833.987,1834.335,0.1954 +1676649300000,1834.345,1834.938,1833.875,1834.644,0.1617 +1676649600000,1834.642,1837.025,1834.475,1837.025,0.1604 +1676649900000,1837.055,1838.035,1836.817,1837.275,0.2513 +1676650200000,1837.255,1838.425,1836.775,1837.155,0.0993 +1676650500000,1837.185,1837.405,1835.455,1837.035,0.1016 +1676650800000,1837.005,1837.005,1834.178,1835.627,0.1663 +1676651100000,1835.575,1836.895,1835.058,1835.355,0.2287 +1676651400000,1835.365,1837.245,1835.185,1837.165,0.1769 +1676651700000,1837.165,1839.275,1836.915,1838.705,0.1121 +1676652000000,1838.778,1839.358,1838.078,1838.805,0.4197 +1676652300000,1838.775,1840.625,1838.605,1839.235,0.2016 +1676652600000,1839.245,1840.305,1838.765,1838.985,0.1044 +1676652900000,1839.015,1839.865,1838.325,1839.505,0.0798 +1676653200000,1839.495,1842.395,1839.285,1840.385,0.1451 +1676653500000,1840.405,1841.225,1839.875,1840.265,0.091 +1676653800000,1840.265,1841.165,1840.175,1841.085,0.0777 +1676654100000,1841.115,1842.105,1840.695,1840.985,0.0866 +1676654400000,1840.955,1841.535,1840.385,1841.025,0.0742 +1676654700000,1841.035,1842.148,1840.965,1841.805,0.1008 +1676655000000,1841.815,1842.705,1841.415,1842.065,0.0937 +1676655300000,1842.055,1842.515,1841.125,1841.648,0.1165 +1676655600000,1841.688,1842.065,1841.105,1841.125,0.125 +1676655900000,1841.057,1841.755,1840.875,1840.937,0.1819 +1676656200000,1840.955,1841.505,1840.425,1840.465,0.0694 +1676656500000,1840.475,1841.305,1840.425,1840.745,0.0552 +1676656800000,1840.765,1841.915,1840.745,1841.865,0.0654 +1676657100000,1841.865,1842.185,1841.248,1841.635,0.0731 +1676657400000,1841.648,1841.915,1840.705,1841.615,0.0521 +1676657700000,1841.595,1842.315,1841.595,1842.095,0.0473 +1676658000000,1842.105,1842.115,1841.025,1841.295,0.0614 +1676658300000,1841.315,1841.845,1840.105,1840.245,0.0618 +1676658600000,1840.298,1841.845,1840.275,1841.675,0.0674 +1676658900000,1841.695,1841.935,1841.255,1841.275,0.0552 +1676659200000,1841.305,1842.225,1841.115,1842.185,0.0613 +1676659500000,1842.185,1843.265,1842.185,1842.778,0.074 +1676659800000,1842.785,1842.878,1841.865,1842.055,0.1295 +1676660100000,1842.075,1842.468,1841.827,1842.018,0.1086 +1676660400000,1842.018,1843.295,1841.818,1843.255,0.1035 +1676660700000,1843.225,1843.395,1842.405,1842.445,0.0445 +1676661000000,1842.465,1842.865,1842.075,1842.075,0.0347 +1676661300000,1842.065,1842.965,1842.065,1842.525,0.0331 +1676661600000,1842.545,1843.375,1842.318,1843.205,0.0358 +1676661900000,1843.205,1843.355,1841.995,1842.175,0.0397 +1676662200000,1842.165,1842.505,1842.015,1842.095,0.0413 +1676662500000,1842.165,1842.625,1841.995,1842.145,0.0409 +1676662800000,1842.025,1842.215,1841.835,1841.865,0.0261 +1676663100000,1841.885,1843.185,1841.815,1843.075,0.0351 +1676663400000,1843.055,1843.435,1842.968,1842.988,0.0549 +1676663700000,1843.005,1843.185,1842.415,1842.635,0.0456 +1676664000000,1842.645,1842.905,1842.225,1842.515,0.0576 +1676664300000,1842.535,1843.505,1842.445,1843.205,0.05 +1676664600000,1843.225,1843.405,1842.088,1842.595,0.0404 +1676664900000,1842.555,1843.115,1842.515,1842.715,0.0457 +1676665200000,1842.735,1843.348,1842.415,1843.225,0.0489 +1676665500000,1843.198,1843.298,1842.168,1842.168,0.0726 +1676665800000,1842.168,1842.675,1841.995,1842.625,0.1319 +1676666100000,1842.595,1842.965,1842.125,1842.395,0.0412 +1676666400000,1842.385,1842.465,1841.595,1841.925,0.0408 +1676666700000,1841.935,1842.435,1841.765,1841.925,0.0324 +1676667000000,1841.935,1842.365,1841.885,1841.985,0.0525 +1676667300000,1842.035,1842.155,1840.885,1841.685,0.0595 +1676667600000,1841.675,1842.305,1841.405,1842.115,0.0348 +1676667900000,1842.178,1842.735,1842.178,1842.735,0.0178 +1676668200000,1842.725,1842.835,1842.265,1842.525,0.0161 +1676668500000,1842.555,1842.555,1841.745,1842.275,0.017 +1676668800000,1842.285,1842.395,1842.005,1842.055,0.0133 +1676669100000,1842.065,1842.255,1841.865,1841.915,0.019 +1676669400000,1841.835,1841.835,1841.525,1841.675,0.0077 +1676669700000,1841.698,1841.798,1841.255,1841.548,0.0068 +1676670000000,1841.548,1841.925,1841.375,1841.775,0.0054 +1676670300000,1841.698,1841.948,1841.375,1841.745,0.0073 +1676670600000,1841.658,1841.948,1841.275,1841.948,0.0186 +1676670900000,1841.895,1842.398,1841.637,1841.898,0.0304 +1676847600000,1840.407,1841.798,1840.217,1841.127,0.1058 +1676847900000,1841.137,1841.547,1840.498,1840.748,0.0595 +1676848200000,1840.717,1840.878,1840.348,1840.568,0.0858 +1676848500000,1840.487,1840.558,1839.705,1839.995,0.0745 +1676848800000,1840.005,1840.115,1839.425,1839.455,0.0446 +1676849100000,1839.455,1839.935,1839.135,1839.698,0.0369 +1676849400000,1839.755,1840.235,1839.545,1840.005,0.0254 +1676849700000,1839.985,1840.225,1839.005,1839.005,0.0208 +1676850000000,1839.025,1839.495,1838.445,1838.615,0.0199 +1676850300000,1838.615,1839.395,1838.495,1839.385,0.0288 +1676850600000,1839.395,1839.475,1838.475,1838.735,0.0151 +1676850900000,1838.765,1838.945,1838.325,1838.595,0.0257 +1676851200000,1838.585,1839.255,1837.805,1837.958,0.0913 +1676851500000,1837.958,1838.625,1837.705,1837.788,0.057 +1676851800000,1837.795,1837.838,1837.155,1837.278,0.107 +1676852100000,1837.298,1837.925,1837.145,1837.595,0.0454 +1676852400000,1837.615,1838.925,1837.615,1838.515,0.0345 +1676852700000,1838.475,1838.845,1838.365,1838.775,0.0261 +1676853000000,1838.765,1839.175,1838.405,1838.995,0.0264 +1676853300000,1839.015,1839.165,1838.485,1838.505,0.0196 +1676853600000,1838.505,1838.505,1837.595,1837.605,0.0317 +1676853900000,1837.585,1837.825,1837.325,1837.668,0.0259 +1676854200000,1837.728,1838.058,1837.455,1837.635,0.0849 +1676854500000,1837.645,1838.825,1837.278,1838.825,0.0982 +1676854800000,1838.795,1839.358,1838.135,1838.888,0.1973 +1676855100000,1838.888,1839.818,1838.778,1839.695,0.1024 +1676855400000,1839.715,1840.105,1839.305,1839.515,0.0594 +1676855700000,1839.498,1839.875,1838.935,1839.715,0.053 +1676856000000,1839.725,1840.775,1839.665,1840.745,0.2107 +1676856300000,1840.745,1841.275,1840.495,1841.135,0.0673 +1676856600000,1841.155,1841.725,1839.445,1839.475,0.0627 +1676856900000,1839.508,1840.048,1837.967,1838.058,0.0976 +1676857200000,1838.058,1839.725,1837.898,1839.635,0.1189 +1676857500000,1839.635,1839.935,1839.225,1839.485,0.0482 +1676857800000,1839.485,1839.765,1838.805,1839.445,0.0448 +1676858100000,1839.445,1840.335,1839.235,1840.335,0.0396 +1676858400000,1840.305,1840.335,1839.365,1840.235,0.046 +1676858700000,1840.225,1841.215,1840.025,1840.975,0.0441 +1676859000000,1840.945,1841.425,1840.595,1841.155,0.0495 +1676859300000,1841.135,1842.195,1841.035,1842.155,0.0414 +1676859600000,1842.175,1842.605,1841.565,1841.635,0.109 +1676859900000,1841.655,1842.268,1841.325,1842.175,0.0639 +1676860200000,1842.165,1842.915,1842.125,1842.485,0.058 +1676860500000,1842.495,1843.075,1842.435,1842.755,0.0327 +1676860800000,1842.755,1842.895,1841.745,1842.285,0.0459 +1676861100000,1842.295,1842.925,1841.758,1841.937,0.0762 +1676861400000,1841.957,1842.515,1841.908,1842.375,0.0434 +1676861700000,1842.395,1842.925,1842.208,1842.225,0.1194 +1676862000000,1842.235,1842.665,1841.585,1841.625,0.0475 +1676862300000,1841.625,1842.425,1841.575,1841.775,0.0428 +1676862600000,1841.775,1842.195,1841.415,1842.085,0.0367 +1676862900000,1842.095,1842.225,1841.618,1841.805,0.0848 +1676863200000,1841.815,1841.867,1841.298,1841.658,0.1161 +1676863500000,1841.638,1841.735,1841.375,1841.725,0.0266 +1676863800000,1841.698,1842.515,1841.698,1842.095,0.0276 +1676864100000,1842.055,1842.225,1841.795,1842.135,0.0265 +1676864400000,1842.145,1842.655,1841.935,1842.375,0.0248 +1676864700000,1842.395,1842.735,1842.187,1842.328,0.041 +1676865000000,1842.368,1842.705,1842.128,1842.675,0.0529 +1676865300000,1842.675,1842.945,1842.275,1842.695,0.0147 +1676865600000,1842.705,1842.875,1842.625,1842.855,0.0253 +1676865900000,1842.875,1843.738,1842.875,1843.638,0.0663 +1676866200000,1843.675,1843.865,1843.105,1843.195,0.0217 +1676866500000,1843.195,1843.625,1843.165,1843.605,0.0166 +1676866800000,1843.625,1844.585,1843.545,1844.385,0.0419 +1676867100000,1844.365,1844.515,1844.048,1844.225,0.0246 +1676867400000,1844.235,1844.455,1843.688,1843.898,0.1166 +1676867700000,1843.898,1844.708,1843.685,1844.278,0.1016 +1676868000000,1844.278,1844.278,1843.335,1843.355,0.045 +1676868300000,1843.345,1843.745,1843.205,1843.745,0.029 +1676868600000,1843.745,1843.985,1843.345,1843.585,0.0208 +1676868900000,1843.575,1843.585,1842.285,1842.505,0.0492 +1676869200000,1842.585,1842.715,1841.895,1841.995,0.0327 +1676869500000,1842.015,1842.435,1841.845,1842.325,0.0265 +1676869800000,1842.335,1842.385,1841.755,1842.265,0.0319 +1676870100000,1842.275,1842.308,1841.555,1841.795,0.0371 +1676870400000,1841.785,1841.935,1841.245,1841.735,0.0276 +1676870700000,1841.715,1841.745,1841.045,1841.295,0.0398 +1676871000000,1841.275,1842.075,1841.275,1841.495,0.031 +1676871300000,1841.485,1843.225,1841.295,1842.375,0.0429 +1676871600000,1842.355,1843.535,1842.145,1843.295,0.0265 +1676871900000,1843.305,1844.705,1843.305,1844.345,0.048 +1676872200000,1844.325,1844.745,1843.845,1844.295,0.0349 +1676872500000,1844.307,1844.495,1843.485,1844.365,0.1153 +1676872800000,1844.338,1844.615,1843.408,1844.298,0.094 +1676873100000,1844.315,1845.498,1843.168,1843.245,0.1731 +1676873400000,1843.225,1844.045,1843.185,1843.655,0.072 +1676873700000,1843.648,1843.875,1843.215,1843.805,0.0453 +1676874000000,1843.785,1843.785,1843.105,1843.328,0.075 +1676874300000,1843.325,1843.918,1843.325,1843.428,0.1305 +1676874600000,1843.428,1843.778,1843.015,1843.618,0.0904 +1676874900000,1843.615,1844.395,1843.615,1844.285,0.0389 +1676875200000,1844.295,1844.555,1844.065,1844.195,0.0361 +1676875500000,1844.155,1844.585,1844.035,1844.425,0.0487 +1676875800000,1844.435,1844.615,1843.975,1844.205,0.04 +1676876100000,1844.175,1844.195,1843.275,1843.905,0.0782 +1676876400000,1843.865,1844.015,1842.628,1842.785,0.1044 +1676876700000,1842.795,1844.125,1842.775,1843.825,0.0435 +1676877000000,1843.815,1844.888,1843.795,1844.785,0.0459 +1676877300000,1844.755,1845.325,1844.395,1844.855,0.0765 +1676877600000,1844.855,1845.525,1844.625,1844.915,0.0466 +1676877900000,1844.998,1845.655,1844.808,1845.585,0.0609 +1676878200000,1845.605,1845.795,1843.975,1844.715,0.1209 +1676878500000,1844.705,1846.095,1844.635,1845.255,0.1278 +1676878800000,1845.228,1845.615,1844.685,1845.205,0.0679 +1676879100000,1845.205,1846.085,1844.445,1845.625,0.0512 +1676879400000,1845.635,1845.895,1845.115,1845.845,0.0678 +1676879700000,1845.835,1846.215,1845.377,1845.955,0.1725 +1676880000000,1845.955,1847.185,1845.635,1847.165,0.1752 +1676880300000,1847.145,1847.295,1845.208,1845.755,0.181 +1676880600000,1845.745,1847.405,1845.475,1846.207,0.19 +1676880900000,1846.207,1846.307,1844.215,1844.835,0.1626 +1676881200000,1844.898,1846.035,1844.655,1845.185,0.0886 +1676881500000,1845.125,1845.215,1844.398,1844.975,0.1025 +1676881800000,1844.995,1845.425,1843.938,1843.978,0.0861 +1676882100000,1844.004,1844.285,1842.418,1843.245,0.3266 +1676882400000,1843.265,1843.645,1842.318,1842.328,0.2543 +1676882700000,1842.348,1842.384,1840.995,1841.475,0.1891 +1676883000000,1841.455,1843.095,1841.155,1842.995,0.0686 +1676883300000,1843.015,1843.595,1842.475,1843.585,0.0665 +1676883600000,1843.575,1844.935,1843.575,1844.465,0.0804 +1676883900000,1844.485,1845.665,1844.345,1845.295,0.0429 +1676884200000,1845.295,1845.425,1844.785,1845.415,0.0429 +1676884500000,1845.425,1845.485,1844.465,1844.574,0.0393 +1676884800000,1844.574,1845.345,1844.535,1845.334,0.1828 +1676885100000,1845.328,1845.518,1844.698,1844.908,0.1564 +1676885400000,1844.884,1844.998,1843.898,1844.098,0.1542 +1676885700000,1844.084,1844.204,1843.868,1843.968,0.0952 +1676886000000,1843.968,1843.968,1843.078,1843.585,0.1527 +1676886300000,1843.615,1844.915,1843.405,1844.405,0.066 +1676886600000,1844.415,1844.585,1844.015,1844.175,0.053 +1676886900000,1844.195,1844.608,1843.338,1843.708,0.146 +1676887200000,1843.674,1844.018,1843.098,1843.205,0.2005 +1676887500000,1843.185,1844.274,1843.045,1843.578,0.1821 +1676887800000,1843.558,1844.698,1843.398,1844.645,0.1957 +1676888100000,1844.645,1844.698,1843.635,1843.635,0.0888 +1676888400000,1843.615,1843.745,1843.135,1843.415,0.0403 +1676888700000,1843.405,1843.515,1842.765,1843.165,0.0378 +1676889000000,1843.135,1844.025,1843.035,1843.465,0.0597 +1676889300000,1843.475,1843.935,1843.445,1843.625,0.0359 +1676889600000,1843.615,1843.985,1843.575,1843.985,0.0268 +1676889900000,1843.985,1844.375,1843.438,1843.988,0.0883 +1676890200000,1844.005,1844.065,1843.355,1843.475,0.0323 +1676890500000,1843.455,1843.465,1843.065,1843.345,0.0378 +1676890800000,1843.365,1843.725,1843.175,1843.265,0.0343 +1676891100000,1843.288,1843.985,1843.185,1843.755,0.0372 +1676891400000,1843.765,1844.385,1843.345,1844.285,0.0373 +1676891700000,1844.285,1844.825,1844.125,1844.335,0.0391 +1676892000000,1844.315,1844.645,1843.524,1844.615,0.0905 +1676892300000,1844.615,1844.618,1844.108,1844.275,0.127 +1676892600000,1844.275,1844.535,1843.795,1844.535,0.0399 +1676892900000,1844.535,1845.465,1844.535,1845.105,0.0403 +1676893200000,1845.095,1845.865,1844.695,1845.305,0.1036 +1676893500000,1845.305,1845.328,1844.258,1844.655,0.1416 +1676893800000,1844.658,1844.658,1844.158,1844.268,0.0966 +1676894100000,1844.224,1844.725,1844.165,1844.725,0.0604 +1676894400000,1844.788,1844.905,1843.535,1843.785,0.0495 +1676894700000,1843.805,1844.015,1843.418,1843.655,0.0473 +1676895000000,1843.635,1843.755,1843.275,1843.595,0.0298 +1676895300000,1843.595,1843.655,1843.115,1843.195,0.0343 +1676895600000,1843.175,1843.795,1843.075,1843.495,0.0266 +1676895900000,1843.495,1843.685,1843.195,1843.475,0.0315 +1676896200000,1843.475,1843.855,1843.178,1843.605,0.0782 +1676896500000,1843.625,1843.995,1843.385,1843.485,0.0352 +1676896800000,1843.465,1843.575,1842.975,1843.085,0.034 +1676897100000,1843.105,1843.565,1842.825,1843.158,0.1691 +1676897400000,1843.158,1843.265,1842.935,1843.048,0.0838 +1676897700000,1843.014,1843.124,1842.695,1842.805,0.126 +1676898000000,1842.815,1844.155,1842.745,1844.085,0.1069 +1676898300000,1844.065,1844.065,1842.755,1842.864,0.0836 +1676898600000,1842.868,1843.585,1842.704,1843.075,0.0836 +1676898900000,1843.105,1844.165,1842.535,1843.925,0.0677 +1676899200000,1843.945,1844.175,1843.735,1844.085,0.0592 +1676899500000,1844.035,1846.025,1844.005,1846.025,0.0696 +1676899800000,1846.005,1846.515,1845.145,1845.425,0.078 +1676900100000,1845.405,1846.115,1844.665,1844.695,0.0701 +1676900400000,1844.705,1845.235,1844.325,1845.085,0.0376 +1676900700000,1845.095,1845.695,1845.015,1845.205,0.0383 +1676901000000,1845.195,1846.555,1845.115,1846.365,0.0587 +1676901300000,1846.355,1846.725,1846.235,1846.258,0.093 +1676901600000,1846.268,1846.318,1844.685,1844.898,0.1753 +1676901900000,1844.898,1845.815,1844.798,1845.815,0.0629 +1676902200000,1845.825,1846.255,1845.525,1846.165,0.0527 +1676902500000,1846.145,1846.575,1845.795,1846.155,0.0487 +1676902800000,1846.175,1846.535,1845.798,1846.065,0.0581 +1676903100000,1846.085,1846.195,1845.625,1846.195,0.0552 +1676903400000,1846.195,1846.325,1845.595,1845.775,0.0551 +1676903700000,1845.765,1846.335,1845.505,1845.715,0.0501 +1676904000000,1845.715,1846.115,1845.654,1845.758,0.0609 +1676904300000,1845.758,1845.828,1844.388,1844.715,0.1939 +1676904600000,1844.685,1846.315,1844.485,1846.085,0.0525 +1676904900000,1846.055,1846.945,1846.025,1846.335,0.0836 +1676905200000,1846.325,1846.495,1845.004,1845.405,0.2061 +1676905500000,1845.418,1845.598,1844.815,1844.895,0.065 +1676905800000,1844.895,1845.675,1844.515,1845.675,0.037 +1676906100000,1845.655,1845.655,1843.625,1843.758,0.0643 +1676906400000,1843.735,1844.045,1843.575,1843.795,0.0342 +1676906700000,1843.755,1843.925,1842.805,1842.825,0.029 +1676907000000,1842.835,1843.225,1842.505,1842.755,0.0547 +1676907300000,1842.755,1843.125,1842.255,1843.125,0.051 +1676907600000,1843.105,1843.185,1842.225,1842.928,0.0826 +1676907900000,1842.915,1843.455,1842.305,1843.455,0.1223 +1676908200000,1843.465,1843.934,1843.455,1843.624,0.1102 +1676908500000,1843.634,1843.724,1843.104,1843.104,0.3002 +1676908800000,1843.104,1843.815,1843.065,1843.515,0.1196 +1676909100000,1843.525,1843.545,1842.788,1843.044,0.1762 +1676909400000,1843.058,1843.735,1842.924,1843.575,0.0646 +1676909700000,1843.595,1843.945,1843.125,1843.235,0.0283 +1676910000000,1843.205,1843.505,1843.125,1843.445,0.0142 +1676910300000,1843.415,1843.955,1843.125,1843.125,0.0348 +1676910600000,1843.108,1843.198,1842.775,1842.835,0.0509 +1676910900000,1842.844,1843.415,1842.835,1843.308,0.1104 +1676911200000,1843.308,1843.428,1843.198,1843.278,0.092 +1676911500000,1843.248,1843.588,1843.224,1843.508,0.1037 +1676911800000,1843.468,1843.548,1842.835,1842.888,0.0865 +1676912100000,1842.888,1843.115,1842.448,1842.648,0.0848 +1676912400000,1842.648,1842.868,1841.875,1842.055,0.1193 +1676912700000,1842.055,1842.615,1841.845,1842.405,0.0441 +1676913000000,1842.385,1842.395,1841.235,1841.325,0.0486 +1676913300000,1841.325,1841.575,1841.075,1841.575,0.0347 +1676913600000,1841.595,1841.675,1841.085,1841.185,0.0431 +1676913900000,1841.215,1841.595,1841.155,1841.165,0.0216 +1676914200000,1841.165,1841.865,1841.165,1841.555,0.0232 +1676914500000,1841.575,1841.575,1841.225,1841.275,0.017 +1676914800000,1841.305,1841.345,1840.735,1841.225,0.0282 +1676915100000,1841.205,1841.305,1840.905,1841.095,0.021 +1676915400000,1841.095,1841.265,1840.705,1840.855,0.0369 +1676915700000,1840.825,1841.195,1840.655,1840.755,0.0301 +1676916000000,1840.755,1841.375,1840.665,1841.365,0.0214 +1676916300000,1841.385,1841.505,1841.255,1841.395,0.0106 +1676916600000,1841.365,1841.455,1841.175,1841.295,0.0131 +1676916900000,1841.295,1841.335,1841.175,1841.195,0.0203 +1676917200000,1841.185,1841.335,1840.865,1840.925,0.0335 +1676917500000,1840.925,1841.044,1840.785,1840.835,0.017 +1676917800000,1840.825,1841.085,1840.755,1841.005,0.0341 +1676918100000,1840.985,1841.305,1840.795,1840.834,0.0378 +1676918400000,1840.834,1840.884,1840.708,1840.805,0.0385 +1676918700000,1840.805,1840.965,1840.344,1840.514,0.0414 +1676919000000,1840.514,1841.205,1840.355,1841.035,0.0486 +1676919300000,1841.065,1841.235,1840.675,1840.675,0.0207 +1676919600000,1840.675,1841.104,1840.665,1841.104,0.0293 +1676919900000,1841.104,1841.154,1840.924,1840.924,0.0489 +1676920200000,1840.955,1841.154,1840.794,1841.145,0.0393 +1676920500000,1841.125,1841.194,1841.085,1841.114,0.0229 +1676920800000,1841.105,1841.105,1840.875,1840.955,0.0239 +1676921100000,1840.955,1841.114,1840.795,1840.965,0.0146 +1676934000000,1841.304,1842.104,1841.254,1842.098,0.0718 +1676934300000,1842.098,1842.234,1841.998,1842.124,0.068 +1676934600000,1842.225,1842.415,1842.015,1842.195,0.0137 +1676934900000,1842.195,1842.465,1842.115,1842.375,0.0089 +1676935200000,1842.385,1842.575,1842.185,1842.575,0.0123 +1676935500000,1842.585,1842.685,1842.415,1842.455,0.0057 +1676935800000,1842.455,1842.725,1842.455,1842.545,0.0143 +1676936100000,1842.555,1842.585,1842.405,1842.535,0.004 +1676936400000,1842.525,1842.525,1842.315,1842.325,0.0072 +1676936700000,1842.325,1842.325,1841.895,1841.975,0.0096 +1676937000000,1841.975,1842.525,1841.925,1842.335,0.008 +1676937300000,1842.315,1842.315,1841.258,1841.675,0.0274 +1676937600000,1841.655,1841.655,1840.565,1841.115,0.0299 +1676937900000,1841.135,1841.205,1840.765,1840.895,0.0174 +1676938200000,1840.895,1840.945,1840.375,1840.865,0.0327 +1676938500000,1840.858,1842.498,1840.755,1842.498,0.0259 +1676938800000,1842.498,1842.498,1841.508,1842.278,0.0519 +1676939100000,1842.308,1842.408,1841.708,1842.008,0.0601 +1676939400000,1842.038,1842.668,1841.708,1842.648,0.1437 +1676939700000,1842.648,1843.105,1842.618,1842.835,0.0278 +1676940000000,1842.805,1843.655,1842.308,1842.578,0.0573 +1676940300000,1842.578,1843.328,1842.535,1842.608,0.1022 +1676940600000,1842.545,1843.725,1842.468,1842.605,0.1126 +1676940900000,1842.628,1842.798,1841.398,1841.545,0.1158 +1676941200000,1841.565,1842.148,1841.088,1841.918,0.1027 +1676941500000,1841.865,1841.958,1841.005,1841.175,0.1795 +1676941800000,1841.195,1841.645,1840.685,1841.445,0.0709 +1676942100000,1841.425,1842.455,1841.355,1841.825,0.0499 +1676942400000,1841.845,1842.585,1841.575,1842.065,0.0397 +1676942700000,1842.085,1842.135,1841.135,1841.435,0.0617 +1676943000000,1841.435,1841.635,1839.895,1840.685,0.0947 +1676943300000,1840.655,1842.515,1840.485,1842.138,0.0971 +1676943600000,1842.198,1842.825,1841.438,1842.655,0.1331 +1676943900000,1842.645,1842.735,1842.165,1842.565,0.0534 +1676944200000,1842.515,1842.925,1842.365,1842.705,0.0517 +1676944500000,1842.685,1842.725,1841.968,1842.168,0.1334 +1676944800000,1842.178,1842.368,1841.398,1841.438,0.1926 +1676945100000,1841.448,1842.288,1841.014,1842.248,0.1766 +1676945400000,1842.248,1842.448,1840.824,1841.615,0.1729 +1676945700000,1841.615,1842.665,1841.555,1841.845,0.0521 +1676946000000,1841.815,1842.525,1841.645,1842.525,0.0313 +1676946300000,1842.535,1842.995,1842.325,1842.745,0.0251 +1676946600000,1842.715,1843.335,1842.205,1843.145,0.0593 +1676946900000,1843.135,1843.155,1842.335,1842.955,0.0414 +1676947200000,1842.945,1843.155,1842.175,1842.365,0.0445 +1676947500000,1842.385,1843.045,1842.055,1842.615,0.0483 +1676947800000,1842.605,1843.005,1842.475,1842.828,0.0473 +1676948100000,1842.805,1842.805,1841.215,1841.325,0.0652 +1676948400000,1841.345,1841.775,1841.215,1841.765,0.0388 +1676948700000,1841.775,1841.925,1840.425,1840.435,0.0451 +1676949000000,1840.475,1840.495,1838.504,1838.538,0.1201 +1676949300000,1838.545,1839.215,1838.154,1838.845,0.1294 +1676949600000,1838.855,1839.025,1838.204,1838.515,0.0519 +1676949900000,1838.495,1839.015,1838.435,1838.475,0.0322 +1676950200000,1838.485,1838.835,1838.365,1838.455,0.0349 +1676950500000,1838.415,1838.835,1837.718,1838.315,0.0453 +1676950800000,1838.315,1838.475,1837.274,1837.885,0.0563 +1676951100000,1837.865,1838.085,1837.045,1837.265,0.0439 +1676951400000,1837.275,1837.535,1837.015,1837.515,0.0285 +1676951700000,1837.525,1838.565,1837.355,1838.385,0.0351 +1676952000000,1838.365,1838.605,1838.025,1838.145,0.0306 +1676952300000,1838.115,1838.135,1837.715,1837.925,0.0232 +1676952600000,1837.935,1838.405,1837.815,1838.375,0.0199 +1676952900000,1838.395,1838.395,1837.425,1837.605,0.0306 +1676953200000,1837.605,1837.968,1837.245,1837.968,0.0339 +1676953500000,1837.968,1837.998,1837.668,1837.705,0.0548 +1676953800000,1837.695,1837.835,1837.275,1837.498,0.0339 +1676954100000,1837.514,1837.598,1837.085,1837.265,0.0491 +1676954400000,1837.275,1837.715,1837.178,1837.355,0.0354 +1676954700000,1837.345,1837.345,1837.075,1837.275,0.0121 +1676955000000,1837.295,1839.025,1837.285,1838.145,0.0393 +1676955300000,1838.198,1839.118,1838.198,1839.025,0.0732 +1676955600000,1839.025,1839.025,1838.268,1838.328,0.0537 +1676955900000,1838.328,1839.078,1838.328,1838.938,0.1313 +1676956200000,1838.938,1838.988,1837.845,1837.955,0.0606 +1676956500000,1837.955,1838.075,1837.435,1838.015,0.0753 +1676956800000,1837.965,1838.058,1837.015,1837.645,0.055 +1676957100000,1837.615,1837.615,1837.135,1837.405,0.0408 +1676957400000,1837.425,1838.335,1837.115,1837.115,0.0404 +1676957700000,1837.125,1837.755,1837.065,1837.535,0.0395 +1676958000000,1837.535,1838.755,1837.485,1838.655,0.0358 +1676958300000,1838.645,1838.755,1838.345,1838.365,0.0382 +1676958600000,1838.345,1839.375,1838.055,1838.945,0.0434 +1676958900000,1838.935,1839.695,1838.885,1839.685,0.0427 +1676959200000,1839.685,1839.685,1838.235,1838.345,0.0454 +1676959500000,1838.345,1839.155,1838.345,1838.615,0.031 +1676959800000,1838.595,1838.875,1838.455,1838.595,0.0275 +1676960100000,1838.585,1838.915,1838.115,1838.435,0.0224 +1676960400000,1838.425,1838.955,1837.875,1838.955,0.0287 +1676960700000,1838.925,1838.925,1837.965,1838.235,0.0389 +1676961000000,1838.245,1838.735,1838.055,1838.355,0.032 +1676961300000,1838.325,1838.445,1837.775,1837.975,0.0327 +1676961600000,1837.995,1838.155,1837.545,1838.045,0.0361 +1676961900000,1838.035,1838.835,1837.835,1838.685,0.0301 +1676962200000,1838.655,1839.475,1838.375,1839.275,0.0281 +1676962500000,1839.295,1839.475,1838.225,1838.655,0.043 +1676962800000,1838.655,1838.655,1836.905,1837.155,0.1286 +1676963100000,1837.145,1837.905,1836.365,1837.385,0.1047 +1676963400000,1837.355,1838.658,1837.285,1838.295,0.1346 +1676963700000,1838.304,1838.304,1836.245,1836.245,0.1757 +1676964000000,1836.235,1836.755,1834.995,1835.115,0.0726 +1676964300000,1835.115,1835.934,1833.954,1835.825,0.1925 +1676964600000,1835.844,1836.494,1835.395,1835.605,0.21 +1676964900000,1835.615,1835.825,1834.565,1835.035,0.1906 +1676965200000,1835.025,1836.105,1834.855,1835.165,0.0556 +1676965500000,1835.198,1835.255,1833.475,1834.635,0.1001 +1676965800000,1834.555,1835.675,1834.425,1835.555,0.0418 +1676966100000,1835.535,1836.215,1834.585,1834.675,0.206 +1676966400000,1834.645,1834.668,1832.605,1833.125,0.1544 +1676966700000,1833.105,1833.705,1832.715,1833.605,0.1142 +1676967000000,1833.635,1833.715,1832.325,1833.095,0.0736 +1676967300000,1833.095,1833.525,1831.935,1832.895,0.1579 +1676967600000,1832.895,1832.905,1831.225,1831.775,0.1304 +1676967900000,1831.785,1833.865,1831.334,1832.655,0.1204 +1676968200000,1832.605,1832.805,1831.128,1831.815,0.2322 +1676968500000,1831.835,1832.395,1830.995,1831.165,0.1968 +1676968800000,1831.155,1832.095,1831.025,1831.665,0.1355 +1676969100000,1831.645,1832.025,1830.995,1831.555,0.1174 +1676969400000,1831.545,1833.105,1831.385,1832.585,0.1233 +1676969700000,1832.575,1835.785,1832.385,1834.655,0.3057 +1676970000000,1834.645,1834.645,1832.618,1832.888,0.2354 +1676970300000,1832.865,1834.818,1832.865,1834.558,0.361 +1676970600000,1834.558,1834.738,1833.888,1833.974,0.4349 +1676970900000,1833.974,1834.605,1833.688,1833.745,0.2239 +1676971200000,1833.735,1833.805,1832.405,1833.045,0.0991 +1676971500000,1833.025,1834.115,1832.835,1833.865,0.1134 +1676971800000,1833.865,1835.175,1833.555,1834.578,0.2121 +1676972100000,1834.635,1835.598,1834.348,1834.815,0.1425 +1676972400000,1834.855,1835.098,1834.355,1835.035,0.1275 +1676972700000,1834.998,1836.645,1834.798,1835.058,0.2562 +1676973000000,1835.078,1836.225,1835.018,1835.718,0.1784 +1676973300000,1835.718,1835.798,1834.835,1835.375,0.3018 +1676973600000,1835.368,1835.615,1834.168,1834.408,0.2921 +1676973900000,1834.368,1834.918,1834.325,1834.835,0.1072 +1676974200000,1834.835,1836.225,1834.835,1835.635,0.1048 +1676974500000,1835.635,1835.635,1833.104,1833.435,0.0873 +1676974800000,1833.425,1833.675,1833.005,1833.075,0.0662 +1676975100000,1833.075,1833.545,1832.615,1832.935,0.0785 +1676975400000,1832.915,1834.345,1832.655,1834.155,0.0875 +1676975700000,1834.155,1834.225,1833.225,1833.775,0.0682 +1676976000000,1833.765,1834.065,1833.185,1833.365,0.0653 +1676976300000,1833.335,1833.335,1832.505,1832.665,0.0746 +1676976600000,1832.648,1833.165,1832.415,1832.435,0.0587 +1676976900000,1832.435,1833.285,1832.105,1833.165,0.0949 +1676977200000,1833.165,1833.315,1832.385,1832.695,0.0729 +1676977500000,1832.715,1833.025,1832.375,1832.675,0.0408 +1676977800000,1832.645,1833.915,1832.595,1832.905,0.0611 +1676978100000,1832.925,1833.555,1832.805,1833.185,0.0457 +1676978400000,1833.165,1834.105,1833.005,1833.975,0.0722 +1676978700000,1833.985,1835.165,1833.825,1835.165,0.0641 +1676979000000,1835.175,1835.245,1834.015,1834.275,0.0789 +1676979300000,1834.305,1834.965,1834.305,1834.805,0.0671 +1676979600000,1834.845,1835.045,1834.085,1834.115,0.0732 +1676979900000,1834.155,1835.065,1834.125,1834.575,0.071 +1676980200000,1834.575,1834.845,1833.915,1834.425,0.0768 +1676980500000,1834.445,1834.535,1833.515,1833.765,0.0672 +1676980800000,1833.775,1834.215,1832.575,1832.595,0.0962 +1676981100000,1832.595,1832.675,1831.115,1832.005,0.0768 +1676981400000,1832.005,1832.105,1830.955,1831.105,0.0725 +1676981700000,1831.145,1831.575,1830.865,1831.335,0.0598 +1676982000000,1831.355,1831.415,1830.315,1830.565,0.0616 +1676982300000,1830.555,1830.995,1830.225,1830.855,0.0538 +1676982600000,1830.835,1832.305,1830.675,1831.625,0.099 +1676982900000,1831.615,1831.615,1830.175,1830.205,0.036 +1676983200000,1830.175,1831.555,1830.095,1831.075,0.0669 +1676983500000,1831.075,1832.445,1830.915,1832.225,0.0679 +1676983800000,1832.235,1832.915,1832.235,1832.675,0.0656 +1676984100000,1832.685,1833.345,1832.335,1833.125,0.0738 +1676984400000,1833.115,1833.845,1832.605,1833.805,0.3352 +1676984700000,1833.825,1834.338,1833.678,1833.918,0.1897 +1676985000000,1833.915,1834.735,1833.418,1833.995,0.1964 +1676985300000,1833.995,1835.625,1833.905,1835.475,0.1072 +1676985600000,1835.424,1835.565,1833.915,1833.915,0.1675 +1676985900000,1833.945,1835.125,1833.115,1835.035,0.1931 +1676986200000,1835.055,1835.965,1834.765,1835.835,0.1672 +1676986500000,1835.835,1836.985,1835.495,1835.648,0.2448 +1676986800000,1835.648,1836.588,1835.495,1835.775,0.192 +1676987100000,1835.775,1836.608,1835.368,1836.558,0.2886 +1676987400000,1836.578,1836.765,1835.835,1836.185,0.1495 +1676987700000,1836.175,1836.684,1835.505,1836.574,0.3241 +1676988000000,1836.564,1838.565,1836.564,1838.545,0.1542 +1676988300000,1838.528,1839.368,1838.194,1838.495,0.3628 +1676988600000,1838.475,1839.295,1837.828,1838.885,0.1381 +1676988900000,1838.875,1839.944,1838.805,1839.808,0.1688 +1676989200000,1839.818,1840.208,1838.665,1839.875,0.2923 +1676989500000,1839.855,1842.058,1839.775,1840.935,0.3248 +1676989800000,1840.965,1842.945,1840.445,1842.755,0.2974 +1676990100000,1842.745,1843.738,1840.805,1841.835,0.223 +1676990400000,1841.815,1843.435,1841.445,1842.184,0.2295 +1676990700000,1842.194,1842.194,1835.695,1835.905,0.5541 +1676991000000,1835.925,1836.995,1833.915,1835.545,0.3194 +1676991300000,1835.525,1836.065,1834.465,1834.914,0.4275 +1676991600000,1834.914,1837.935,1834.124,1837.085,0.3588 +1676991900000,1837.095,1839.225,1836.698,1837.675,0.2483 +1676992200000,1837.645,1837.815,1834.135,1835.195,0.2244 +1676992500000,1835.215,1836.995,1834.595,1836.565,0.1887 +1676992800000,1836.585,1838.855,1836.435,1838.175,0.1593 +1676993100000,1838.165,1838.825,1836.145,1838.725,0.1644 +1676993400000,1838.725,1840.175,1837.648,1839.955,0.3057 +1676993700000,1839.935,1841.805,1839.435,1841.415,0.2659 +1676994000000,1841.445,1842.158,1839.905,1840.165,0.3933 +1676994300000,1840.145,1840.515,1838.604,1840.128,0.7255 +1676994600000,1840.118,1840.558,1839.174,1839.908,0.6699 +1676994900000,1839.908,1840.704,1838.585,1838.645,0.5934 +1676995200000,1838.658,1839.385,1837.515,1837.515,0.3249 +1676995500000,1837.485,1837.815,1835.098,1835.198,0.2018 +1676995800000,1835.248,1836.145,1834.835,1835.455,0.1413 +1676996100000,1835.465,1835.735,1834.635,1835.185,0.0926 +1676996400000,1835.175,1836.335,1834.855,1836.195,0.1128 +1676996700000,1836.205,1836.975,1835.875,1836.485,0.1387 +1676997000000,1836.505,1836.918,1834.998,1836.465,0.2001 +1676997300000,1836.485,1836.895,1834.375,1835.255,0.1201 +1676997600000,1835.245,1835.245,1834.075,1834.378,0.1335 +1676997900000,1834.368,1834.805,1833.775,1834.665,0.0958 +1676998200000,1834.645,1834.905,1833.675,1834.495,0.0699 +1676998500000,1834.485,1834.585,1832.694,1832.925,0.1064 +1676998800000,1832.915,1833.235,1832.305,1832.855,0.0996 +1676999100000,1832.865,1833.685,1832.065,1833.375,0.1113 +1676999400000,1833.365,1833.785,1832.775,1833.105,0.0724 +1676999700000,1833.075,1833.935,1832.905,1833.845,0.0964 +1677000000000,1833.825,1834.575,1833.255,1833.285,0.0781 +1677000300000,1833.295,1834.615,1832.865,1834.285,0.0574 +1677000600000,1834.265,1835.498,1833.925,1835.234,0.107 +1677000900000,1835.234,1836.298,1835.004,1835.724,0.1869 +1677001200000,1835.724,1836.208,1835.305,1835.948,0.2487 +1677001500000,1835.948,1836.498,1835.774,1836.498,0.1268 +1677001800000,1836.465,1837.108,1836.408,1836.698,0.1689 +1677002100000,1836.664,1837.018,1836.328,1836.615,0.218 +1677002400000,1836.565,1837.375,1836.385,1836.805,0.0958 +1677002700000,1836.785,1837.125,1836.265,1836.275,0.0605 +1677003000000,1836.285,1836.365,1835.205,1835.315,0.054 +1677003300000,1835.305,1835.775,1835.035,1835.325,0.0684 +1677003600000,1835.295,1835.295,1833.865,1834.225,0.067 +1677003900000,1834.258,1834.505,1832.875,1833.325,0.0752 +1677004200000,1833.345,1833.595,1832.795,1833.265,0.0742 +1677004500000,1833.235,1833.355,1832.585,1832.585,0.0674 +1677004800000,1832.585,1833.065,1831.985,1832.985,0.0704 +1677005100000,1833.005,1833.135,1831.625,1832.125,0.0739 +1677005400000,1832.115,1833.405,1831.935,1832.115,0.0681 +1677005700000,1832.135,1833.235,1832.015,1833.215,0.0506 +1677006000000,1833.205,1833.238,1832.248,1832.508,0.1624 +1677006300000,1832.508,1832.728,1832.175,1832.395,0.1318 +1677006600000,1832.395,1832.455,1831.915,1832.295,0.0547 +1677006900000,1832.265,1832.715,1832.105,1832.515,0.0364 +1677007200000,1832.485,1833.375,1832.465,1833.045,0.0303 +1677007500000,1833.025,1833.695,1832.715,1833.565,0.0449 +1677007800000,1833.575,1833.635,1832.555,1832.955,0.0773 +1677008100000,1832.955,1833.665,1832.895,1833.548,0.1232 +1677008400000,1833.594,1834.075,1833.348,1833.815,0.0648 +1677008700000,1833.798,1834.045,1833.438,1833.568,0.0813 +1677009000000,1833.568,1833.858,1832.968,1833.548,0.1603 +1677009300000,1833.535,1834.298,1833.178,1833.948,0.1416 +1677009600000,1833.948,1835.691,1833.844,1835.305,0.1348 +1677009900000,1835.328,1835.375,1834.615,1834.615,0.0459 +1677010200000,1834.645,1834.935,1834.315,1834.655,0.0346 +1677010500000,1834.675,1835.125,1834.395,1835.025,0.0362 +1677010800000,1835.025,1835.215,1834.765,1834.905,0.0305 +1677011100000,1834.925,1835.348,1834.735,1835.308,0.0553 +1677011400000,1835.305,1836.338,1835.295,1835.758,0.1317 +1677011700000,1835.758,1835.858,1835.158,1835.178,0.1472 +1677012000000,1835.178,1835.978,1835.168,1835.848,0.1151 +1677012300000,1835.908,1836.048,1835.258,1835.348,0.0878 +1677012600000,1835.314,1835.848,1834.808,1835.748,0.2394 +1677012900000,1835.748,1835.778,1834.415,1834.595,0.1144 +1677013200000,1834.605,1835.424,1834.475,1835.184,0.0966 +1677013500000,1835.144,1835.258,1834.858,1835.015,0.0447 +1677013800000,1834.995,1835.285,1834.535,1834.545,0.0107 +1677014100000,1834.565,1834.635,1834.385,1834.525,0.0083 +1677014400000,1834.548,1834.695,1834.515,1834.635,0.0072 +1677014700000,1834.655,1834.685,1834.255,1834.315,0.0089 +1677015000000,1834.265,1834.525,1834.155,1834.415,0.0112 +1677015300000,1834.475,1834.578,1834.425,1834.525,0.0081 +1677015600000,1834.525,1834.578,1834.375,1834.548,0.0082 +1677015900000,1834.475,1834.565,1834.348,1834.465,0.0147 +1677016200000,1834.465,1834.775,1834.465,1834.775,0.0109 +1677016500000,1834.778,1834.975,1834.605,1834.675,0.0324 +1677020400000,1834.424,1834.798,1834.204,1834.798,0.0785 +1677020700000,1834.798,1834.798,1834.644,1834.708,0.0136 +1677021000000,1834.728,1834.905,1834.728,1834.805,0.0061 +1677021300000,1834.815,1835.005,1834.735,1834.835,0.0073 +1677021600000,1834.805,1835.105,1834.725,1835.015,0.0062 +1677021900000,1835.015,1835.185,1834.905,1835.185,0.0056 +1677022200000,1835.185,1835.605,1834.745,1835.485,0.0363 +1677022500000,1835.485,1835.735,1835.405,1835.735,0.0095 +1677022800000,1835.715,1835.995,1835.645,1835.698,0.0192 +1677023100000,1835.665,1835.698,1835.405,1835.525,0.0109 +1677023400000,1835.515,1835.855,1835.335,1835.365,0.0105 +1677023700000,1835.355,1835.658,1835.145,1835.435,0.0133 +1677024000000,1835.425,1835.845,1834.845,1835.035,0.0401 +1677024300000,1835.045,1836.185,1834.895,1836.015,0.0353 +1677024600000,1836.005,1836.055,1835.445,1835.745,0.0368 +1677024900000,1835.765,1836.458,1835.735,1836.258,0.0413 +1677025200000,1836.245,1836.328,1835.908,1836.208,0.0374 +1677025500000,1836.205,1836.415,1835.708,1836.018,0.0647 +1677025800000,1836.118,1836.378,1835.735,1835.808,0.3142 +1677026100000,1835.798,1836.238,1835.528,1835.838,0.1216 +1677026400000,1835.838,1836.118,1835.685,1836.005,0.0755 +1677026700000,1836.008,1836.918,1835.995,1836.868,0.0836 +1677027000000,1836.848,1836.968,1836.108,1836.228,0.2433 +1677027300000,1836.258,1836.878,1836.148,1836.828,0.1444 +1677027600000,1836.828,1837.935,1836.195,1837.685,0.1548 +1677027900000,1837.665,1837.715,1835.995,1836.835,0.1184 +1677028200000,1836.815,1836.835,1834.948,1834.978,0.0652 +1677028500000,1834.978,1836.095,1834.978,1835.835,0.0442 +1677028800000,1835.855,1837.735,1835.855,1837.365,0.0432 +1677029100000,1837.385,1837.685,1836.845,1837.525,0.075 +1677029400000,1837.495,1838.335,1837.075,1837.285,0.0573 +1677029700000,1837.285,1837.645,1836.735,1837.305,0.0357 +1677030000000,1837.295,1837.295,1835.895,1835.895,0.0468 +1677030300000,1835.948,1836.535,1835.348,1835.405,0.0324 +1677030600000,1835.385,1836.345,1834.975,1835.945,0.0779 +1677030900000,1835.965,1836.565,1835.415,1836.215,0.0581 +1677031200000,1836.205,1837.505,1836.125,1836.565,0.0418 +1677031500000,1836.545,1837.025,1836.255,1836.615,0.0437 +1677031800000,1836.625,1836.925,1836.005,1836.125,0.038 +1677032100000,1836.125,1836.575,1835.995,1836.575,0.034 +1677032400000,1836.585,1837.115,1836.025,1836.745,0.0325 +1677032700000,1836.725,1837.015,1835.905,1835.975,0.0359 +1677033000000,1835.968,1836.315,1835.675,1836.255,0.0582 +1677033300000,1836.255,1836.765,1835.195,1836.545,0.068 +1677033600000,1836.555,1837.088,1836.384,1836.558,0.2201 +1677033900000,1836.588,1836.764,1835.884,1836.498,0.2041 +1677034200000,1836.508,1836.508,1835.795,1836.005,0.1047 +1677034500000,1835.995,1836.165,1835.645,1835.865,0.0255 +1677034800000,1835.875,1836.705,1835.765,1836.525,0.03 +1677035100000,1836.535,1836.945,1836.055,1836.165,0.0267 +1677035400000,1836.185,1836.985,1836.185,1836.645,0.0256 +1677035700000,1836.645,1837.055,1836.405,1836.485,0.0207 +1677036000000,1836.508,1836.775,1836.105,1836.265,0.0291 +1677036300000,1836.255,1836.265,1835.648,1836.005,0.036 +1677036600000,1836.025,1836.215,1835.435,1835.485,0.0195 +1677036900000,1835.465,1835.545,1835.095,1835.215,0.0281 +1677037200000,1835.225,1836.015,1834.985,1835.865,0.0286 +1677037500000,1835.875,1836.015,1835.245,1835.545,0.0184 +1677037800000,1835.525,1835.645,1835.155,1835.365,0.0141 +1677038100000,1835.355,1836.115,1835.295,1836.115,0.0165 +1677038400000,1836.115,1836.145,1835.685,1836.035,0.0238 +1677038700000,1836.025,1836.285,1835.925,1836.285,0.0179 +1677039000000,1836.295,1836.345,1835.615,1835.615,0.0121 +1677039300000,1835.615,1835.795,1835.445,1835.535,0.0227 +1677039600000,1835.545,1835.625,1835.315,1835.325,0.0239 +1677039900000,1835.315,1835.935,1835.295,1835.545,0.0216 +1677040200000,1835.535,1835.775,1835.295,1835.685,0.0225 +1677040500000,1835.675,1835.765,1835.365,1835.595,0.0149 +1677040800000,1835.575,1835.605,1835.225,1835.445,0.0134 +1677041100000,1835.465,1836.545,1835.168,1836.205,0.0406 +1677041400000,1836.215,1836.335,1835.815,1835.905,0.0149 +1677041700000,1835.948,1836.795,1835.795,1836.425,0.0239 +1677042000000,1836.435,1836.855,1836.305,1836.305,0.025 +1677042300000,1836.304,1836.495,1835.778,1836.345,0.1088 +1677042600000,1836.335,1836.415,1835.745,1836.005,0.0241 +1677042900000,1835.985,1835.985,1835.515,1835.755,0.0091 +1677043200000,1835.745,1835.785,1835.295,1835.505,0.0196 +1677043500000,1835.505,1835.735,1835.305,1835.495,0.0201 +1677043800000,1835.515,1835.925,1834.458,1834.618,0.1163 +1677044100000,1834.618,1835.265,1834.558,1835.128,0.098 +1677044400000,1835.105,1835.758,1834.965,1835.705,0.0939 +1677044700000,1835.705,1835.705,1835.138,1835.185,0.0305 +1677045000000,1835.195,1836.105,1835.185,1836.035,0.0317 +1677045300000,1836.055,1837.165,1836.035,1836.905,0.037 +1677045600000,1836.955,1837.005,1836.195,1836.625,0.0341 +1677045900000,1836.625,1836.685,1836.245,1836.345,0.0196 +1677046200000,1836.345,1836.855,1836.235,1836.415,0.0257 +1677046500000,1836.395,1836.465,1835.795,1836.145,0.027 +1677046800000,1836.155,1836.625,1836.075,1836.455,0.0317 +1677047100000,1836.455,1836.795,1836.055,1836.085,0.031 +1677047400000,1836.095,1836.265,1835.405,1835.405,0.037 +1677047700000,1835.385,1835.735,1834.998,1835.098,0.0435 +1677048000000,1835.148,1836.018,1835.118,1835.748,0.1044 +1677048300000,1835.748,1835.878,1835.035,1835.335,0.0469 +1677048600000,1835.335,1836.115,1835.315,1835.935,0.0357 +1677048900000,1835.945,1835.965,1835.195,1835.315,0.0334 +1677049200000,1835.265,1835.905,1834.845,1835.125,0.0519 +1677049500000,1835.155,1835.665,1835.035,1835.465,0.0554 +1677049800000,1835.435,1836.705,1835.235,1835.895,0.0467 +1677050100000,1835.915,1836.145,1835.355,1835.884,0.0535 +1677050400000,1835.884,1835.884,1835.028,1835.588,0.2178 +1677050700000,1835.588,1835.964,1835.048,1835.758,0.209 +1677051000000,1835.764,1836.658,1835.564,1835.884,0.2569 +1677051300000,1835.895,1836.898,1835.874,1836.508,0.3055 +1677051600000,1836.508,1837.925,1836.404,1837.145,0.1655 +1677051900000,1837.155,1838.294,1837.025,1838.208,0.0757 +1677052200000,1838.208,1839.585,1838.158,1839.508,0.3159 +1677052500000,1839.525,1839.814,1838.614,1839.734,0.3146 +1677052800000,1839.734,1840.715,1839.324,1840.455,0.3357 +1677053100000,1840.475,1841.065,1839.635,1839.675,0.1296 +1677053400000,1839.695,1839.805,1838.598,1838.755,0.1953 +1677053700000,1838.725,1839.085,1837.898,1838.315,0.0606 +1677054000000,1838.295,1838.405,1835.985,1836.425,0.2194 +1677054300000,1836.445,1836.825,1836.005,1836.205,0.0589 +1677054600000,1836.185,1836.915,1835.785,1835.945,0.0939 +1677054900000,1835.915,1836.145,1833.515,1834.255,0.0916 +1677055200000,1834.265,1835.005,1832.778,1833.275,0.0987 +1677055500000,1833.298,1833.988,1833.074,1833.784,0.1803 +1677055800000,1833.755,1834.405,1833.325,1834.075,0.19 +1677056100000,1834.055,1834.855,1833.735,1834.685,0.0851 +1677056400000,1834.655,1834.805,1833.355,1833.815,0.0658 +1677056700000,1833.845,1835.025,1833.845,1834.465,0.0591 +1677057000000,1834.465,1834.775,1834.105,1834.655,0.0572 +1677057300000,1834.655,1834.735,1833.845,1834.325,0.0598 +1677057600000,1834.305,1834.925,1833.955,1834.135,0.0856 +1677057900000,1834.165,1834.305,1833.765,1833.985,0.0512 +1677058200000,1833.995,1835.105,1833.315,1833.795,0.0768 +1677058500000,1833.805,1834.045,1832.805,1833.925,0.1947 +1677058800000,1833.905,1834.785,1833.468,1833.678,0.1279 +1677059100000,1833.678,1835.495,1833.678,1835.395,0.1285 +1677059400000,1835.395,1836.155,1834.118,1834.208,0.1987 +1677059700000,1834.208,1834.508,1833.635,1833.865,0.1803 +1677060000000,1833.855,1834.145,1833.085,1833.585,0.0979 +1677060300000,1833.565,1834.185,1833.375,1833.645,0.06 +1677060600000,1833.675,1834.275,1833.435,1834.155,0.056 +1677060900000,1834.165,1834.415,1834.055,1834.245,0.0594 +1677061200000,1834.245,1834.615,1832.845,1832.855,0.0769 +1677061500000,1832.884,1834.044,1832.025,1833.014,0.2213 +1677061800000,1833.004,1833.735,1832.285,1832.495,0.1419 +1677062100000,1832.475,1833.498,1832.134,1833.465,0.2448 +1677062400000,1833.455,1834.085,1833.314,1833.955,0.1398 +1677062700000,1833.955,1834.435,1833.945,1834.255,0.0403 +1677063000000,1834.275,1834.455,1833.395,1833.745,0.0897 +1677063300000,1833.765,1833.815,1833.045,1833.335,0.1033 +1677063600000,1833.335,1835.285,1833.125,1835.155,0.0648 +1677063900000,1835.155,1836.815,1835.135,1836.475,0.0787 +1677064200000,1836.485,1837.815,1836.415,1837.035,0.1199 +1677064500000,1837.065,1838.085,1837.055,1838.085,0.1558 +1677064800000,1838.075,1838.645,1837.505,1838.645,0.0645 +1677065100000,1838.635,1839.364,1838.364,1839.254,0.1834 +1677065400000,1839.228,1839.548,1838.355,1838.695,0.3741 +1677065700000,1838.705,1838.745,1836.145,1836.195,0.3839 +1677066000000,1836.195,1836.888,1836.068,1836.874,0.2465 +1677066300000,1836.885,1838.408,1836.885,1837.858,0.1394 +1677066600000,1837.858,1839.435,1837.845,1839.405,0.0927 +1677066900000,1839.395,1839.485,1838.324,1838.785,0.2078 +1677067200000,1838.805,1839.365,1838.094,1839.355,0.1127 +1677067500000,1839.375,1840.005,1838.805,1839.775,0.114 +1677067800000,1839.795,1839.945,1838.968,1839.495,0.088 +1677068100000,1839.515,1841.635,1839.435,1841.324,0.1747 +1677068400000,1841.344,1841.835,1840.915,1841.755,0.1276 +1677068700000,1841.745,1842.968,1841.745,1842.574,0.2443 +1677069000000,1842.598,1845.605,1842.598,1845.265,0.2238 +1677069300000,1845.285,1845.905,1842.894,1842.994,0.2215 +1677069600000,1842.994,1843.248,1841.558,1841.685,0.3313 +1677069900000,1841.675,1841.955,1841.065,1841.385,0.0578 +1677070200000,1841.395,1841.405,1839.955,1840.315,0.0984 +1677070500000,1840.305,1841.505,1840.215,1841.475,0.0866 +1677070800000,1841.495,1841.775,1839.685,1839.725,0.1181 +1677071100000,1839.745,1840.175,1839.035,1839.045,0.0827 +1677071400000,1839.025,1839.164,1838.005,1838.645,0.2046 +1677071700000,1838.615,1839.305,1838.035,1838.195,0.0931 +1677072000000,1838.165,1838.165,1836.198,1836.385,0.1174 +1677072300000,1836.365,1837.565,1836.185,1836.475,0.1334 +1677072600000,1836.455,1836.985,1835.894,1836.148,0.3855 +1677072900000,1836.148,1836.295,1834.938,1835.805,0.0937 +1677073200000,1835.825,1837.195,1835.665,1836.915,0.1048 +1677073500000,1836.895,1837.905,1836.445,1836.525,0.0751 +1677073800000,1836.604,1837.985,1835.935,1837.405,0.1349 +1677074100000,1837.425,1838.985,1837.425,1838.525,0.0934 +1677074400000,1838.535,1838.995,1836.715,1837.145,0.109 +1677074700000,1837.175,1838.005,1836.865,1836.995,0.0735 +1677075000000,1837.005,1837.345,1836.315,1836.905,0.0765 +1677075300000,1836.935,1837.535,1836.215,1836.595,0.0884 +1677075600000,1836.595,1837.485,1836.425,1836.765,0.1028 +1677075900000,1836.765,1837.565,1836.265,1837.155,0.1195 +1677076200000,1837.135,1838.105,1835.815,1837.158,0.3969 +1677076500000,1837.158,1837.915,1836.055,1836.938,0.2948 +1677076800000,1836.938,1837.218,1834.735,1835.185,0.3377 +1677077100000,1835.155,1837.555,1834.315,1837.285,0.1977 +1677077400000,1837.255,1837.385,1835.965,1836.665,0.148 +1677077700000,1836.605,1838.055,1835.695,1835.745,0.1231 +1677078000000,1835.765,1836.065,1834.795,1834.855,0.1547 +1677078300000,1834.875,1835.405,1833.745,1833.755,0.1315 +1677078600000,1833.755,1833.955,1831.235,1832.795,0.187 +1677078900000,1832.775,1834.628,1832.005,1834.598,0.1945 +1677079200000,1834.625,1837.298,1834.495,1837.068,0.3876 +1677079500000,1837.078,1838.198,1836.318,1836.368,0.2582 +1677079800000,1836.338,1837.474,1834.765,1835.045,0.3295 +1677080100000,1835.098,1836.285,1834.875,1835.185,0.1913 +1677080400000,1835.215,1837.115,1835.215,1836.655,0.1808 +1677080700000,1836.615,1837.635,1836.585,1837.215,0.1144 +1677081000000,1837.248,1837.458,1836.115,1836.905,0.2173 +1677081300000,1836.925,1837.335,1835.585,1835.898,0.228 +1677081600000,1835.895,1836.608,1835.508,1835.835,0.3522 +1677081900000,1835.848,1836.895,1835.828,1836.835,0.1317 +1677082200000,1836.845,1837.015,1834.458,1835.045,0.1301 +1677082500000,1835.045,1835.045,1833.865,1834.745,0.1172 +1677082800000,1834.755,1835.685,1834.465,1835.415,0.0961 +1677083100000,1835.435,1835.435,1834.485,1834.605,0.08 +1677083400000,1834.615,1834.875,1833.595,1834.095,0.092 +1677083700000,1834.055,1834.595,1833.515,1833.595,0.0694 +1677084000000,1833.575,1833.975,1833.075,1833.195,0.0927 +1677084300000,1833.195,1833.535,1832.565,1832.885,0.0934 +1677084600000,1832.885,1833.465,1832.585,1832.695,0.0763 +1677084900000,1832.695,1833.374,1832.475,1833.025,0.0631 +1677085200000,1833.015,1833.015,1831.255,1831.995,0.1554 +1677085500000,1831.995,1832.485,1831.795,1831.815,0.0904 +1677085800000,1831.835,1832.155,1831.285,1831.635,0.0695 +1677086100000,1831.625,1832.785,1831.625,1832.705,0.085 +1677086400000,1832.715,1833.015,1832.275,1832.885,0.0556 +1677086700000,1832.905,1833.085,1832.215,1832.454,0.0941 +1677087000000,1832.454,1832.754,1831.148,1831.148,0.2631 +1677087300000,1831.155,1832.385,1830.555,1832.365,0.0954 +1677087600000,1832.355,1833.495,1832.015,1833.455,0.0539 +1677087900000,1833.455,1834.325,1833.255,1833.868,0.0569 +1677088200000,1833.868,1834.108,1832.818,1833.408,0.1727 +1677088500000,1833.408,1833.765,1832.828,1833.075,0.1276 +1677088800000,1833.085,1833.335,1831.865,1832.378,0.27 +1677089100000,1832.388,1833.118,1832.065,1832.965,0.1665 +1677089400000,1832.965,1833.255,1831.955,1832.645,0.0437 +1677089700000,1832.645,1833.535,1832.555,1833.135,0.0497 +1677090000000,1833.155,1834.175,1833.155,1833.825,0.0516 +1677090300000,1833.845,1833.935,1832.245,1832.425,0.0703 +1677090600000,1832.445,1832.735,1830.905,1831.805,0.066 +1677090900000,1831.785,1832.215,1831.205,1832.215,0.0758 +1677091200000,1832.215,1832.455,1831.025,1831.025,0.0755 +1677091500000,1831.025,1831.915,1829.308,1831.675,0.1028 +1677091800000,1831.665,1831.665,1829.805,1830.555,0.077 +1677092100000,1830.525,1830.915,1829.854,1830.458,0.1063 +1677092400000,1830.458,1833.444,1828.558,1832.884,1.0852 +1677092700000,1832.918,1833.648,1829.008,1830.355,0.5821 +1677093000000,1830.255,1830.905,1827.075,1828.585,0.2957 +1677093300000,1828.565,1828.985,1825.815,1828.725,0.2564 +1677093600000,1828.745,1830.275,1826.425,1826.695,0.1467 +1677093900000,1826.788,1828.875,1826.555,1827.835,0.1552 +1677094200000,1827.825,1827.855,1825.395,1827.005,0.144 +1677094500000,1826.985,1827.085,1825.815,1826.715,0.1245 +1677094800000,1826.735,1826.995,1825.665,1826.715,0.1401 +1677095100000,1826.705,1827.715,1825.155,1827.545,0.1296 +1677095400000,1827.525,1827.595,1825.535,1825.925,0.1145 +1677095700000,1825.895,1825.975,1824.585,1824.835,0.1094 +1677096000000,1824.875,1826.165,1823.805,1823.835,0.1449 +1677096300000,1823.848,1824.525,1823.425,1824.435,0.1061 +1677096600000,1824.435,1825.595,1824.095,1825.425,0.0923 +1677096900000,1825.455,1827.305,1825.155,1826.825,0.0841 +1677097200000,1826.795,1826.935,1825.745,1826.555,0.0637 +1677097500000,1826.535,1826.655,1825.245,1825.285,0.0557 +1677097800000,1825.255,1825.465,1824.045,1824.495,0.071 +1677098100000,1824.455,1824.555,1823.845,1824.085,0.0617 +1677098400000,1824.095,1824.895,1823.885,1824.315,0.0772 +1677098700000,1824.315,1825.235,1824.235,1824.785,0.0664 +1677099000000,1824.735,1824.985,1824.085,1824.325,0.1618 +1677099300000,1824.335,1824.845,1823.785,1824.655,0.1016 +1677099600000,1824.635,1824.995,1824.525,1824.995,0.0314 +1677099900000,1825.005,1825.755,1824.965,1825.475,0.0281 +1677100200000,1825.495,1826.405,1825.315,1826.005,0.0298 +1677100500000,1825.985,1826.165,1825.245,1825.355,0.0362 +1677100800000,1825.365,1825.445,1825.005,1825.195,0.0137 +1677101100000,1825.165,1825.395,1824.995,1825.345,0.0143 +1677101400000,1825.295,1825.585,1825.275,1825.465,0.0082 +1677101700000,1825.475,1825.525,1825.165,1825.375,0.0064 +1677102000000,1825.375,1825.385,1824.765,1824.825,0.0129 +1677102300000,1824.825,1825.225,1824.708,1824.808,0.0198 +1677102600000,1824.845,1825.308,1824.724,1825.045,0.0605 +1677102900000,1825.108,1825.245,1824.435,1824.435,0.0748 +1677106800000,1825.154,1826.098,1824.704,1825.298,0.1177 +1677107100000,1825.304,1825.564,1825.114,1825.564,0.0291 +1677107400000,1825.748,1826.165,1825.395,1825.725,0.027 +1677107700000,1825.755,1825.985,1825.425,1825.935,0.0302 +1677108000000,1825.915,1826.075,1825.525,1825.695,0.0257 +1677108300000,1825.695,1826.125,1825.475,1826.125,0.0197 +1677108600000,1826.095,1826.115,1825.405,1825.545,0.0215 +1677108900000,1825.545,1825.655,1825.255,1825.365,0.0196 +1677109200000,1825.385,1825.575,1825.195,1825.475,0.0155 +1677109500000,1825.455,1825.525,1825.135,1825.235,0.0153 +1677109800000,1825.195,1825.785,1824.734,1824.858,0.0632 +1677110100000,1824.858,1825.055,1824.708,1825.055,0.0301 +1677110400000,1825.035,1825.095,1823.084,1824.225,0.0912 +1677110700000,1824.245,1825.215,1824.235,1824.565,0.0323 +1677111000000,1824.565,1825.645,1824.125,1825.555,0.023 +1677111300000,1825.555,1825.555,1825.045,1825.045,0.0254 +1677111600000,1825.045,1825.455,1824.855,1824.855,0.0192 +1677111900000,1824.845,1825.255,1824.725,1825.055,0.018 +1677112200000,1825.055,1825.145,1823.885,1824.075,0.034 +1677112500000,1824.075,1824.175,1823.595,1823.805,0.0156 +1677112800000,1823.815,1824.515,1823.805,1824.145,0.0283 +1677113100000,1824.125,1824.125,1823.635,1823.795,0.0245 +1677113400000,1823.795,1824.385,1823.045,1824.125,0.0586 +1677113700000,1824.125,1824.705,1823.885,1824.435,0.0372 +1677114000000,1824.465,1826.195,1824.415,1825.335,0.0842 +1677114300000,1825.435,1826.315,1825.175,1825.765,0.0441 +1677114600000,1825.735,1825.905,1825.365,1825.465,0.0382 +1677114900000,1825.455,1826.005,1824.835,1825.055,0.0679 +1677115200000,1825.045,1825.945,1824.935,1825.945,0.04 +1677115500000,1825.955,1826.305,1825.655,1825.895,0.0506 +1677115800000,1825.885,1826.975,1825.645,1826.925,0.0542 +1677116100000,1826.925,1827.115,1826.075,1826.535,0.0424 +1677116400000,1826.555,1827.485,1826.435,1827.415,0.0482 +1677116700000,1827.415,1828.095,1827.365,1828.025,0.0453 +1677117000000,1828.025,1828.715,1827.575,1827.685,0.0346 +1677117300000,1827.685,1827.695,1826.925,1827.615,0.0301 +1677117600000,1827.615,1827.615,1826.324,1826.528,0.0794 +1677117900000,1826.525,1827.095,1826.235,1826.788,0.0867 +1677118200000,1826.808,1827.115,1826.478,1826.855,0.0586 +1677118500000,1826.845,1827.355,1826.735,1827.275,0.03 +1677118800000,1827.255,1828.615,1827.225,1827.915,0.0676 +1677119100000,1827.895,1828.235,1827.548,1827.625,0.0478 +1677119400000,1827.665,1828.205,1827.435,1827.495,0.0324 +1677119700000,1827.495,1828.295,1827.105,1827.325,0.0331 +1677120000000,1827.315,1827.805,1827.235,1827.685,0.0231 +1677120300000,1827.695,1829.545,1827.545,1829.215,0.0425 +1677120600000,1829.225,1829.505,1828.558,1828.885,0.1046 +1677120900000,1828.875,1829.795,1828.788,1829.585,0.0679 +1677121200000,1829.575,1829.805,1829.135,1829.145,0.0313 +1677121500000,1829.145,1829.505,1828.825,1829.115,0.0347 +1677121800000,1829.145,1830.355,1829.145,1829.658,0.0543 +1677122100000,1829.668,1829.698,1828.955,1829.168,0.0433 +1677122400000,1829.185,1829.515,1828.935,1829.025,0.0379 +1677122700000,1829.035,1829.045,1828.255,1828.255,0.022 +1677123000000,1828.255,1828.785,1827.885,1828.365,0.0216 +1677123300000,1828.345,1828.395,1828.065,1828.225,0.0243 +1677123600000,1828.215,1828.265,1827.645,1827.795,0.0179 +1677123900000,1827.795,1828.005,1827.385,1827.735,0.0278 +1677124200000,1827.695,1827.985,1826.858,1827.985,0.0881 +1677124500000,1828.005,1828.045,1827.445,1827.805,0.0305 +1677124800000,1827.785,1827.845,1827.445,1827.735,0.0153 +1677125100000,1827.695,1827.825,1827.645,1827.745,0.0078 +1677125400000,1827.745,1827.945,1827.665,1827.755,0.0137 +1677125700000,1827.745,1827.975,1827.555,1827.705,0.0196 +1677126000000,1827.685,1827.915,1827.435,1827.775,0.0283 +1677126300000,1827.785,1827.995,1827.665,1827.875,0.0254 +1677126600000,1827.855,1828.585,1827.705,1828.525,0.0245 +1677126900000,1828.555,1828.845,1828.245,1828.815,0.0183 +1677127200000,1828.775,1829.055,1828.775,1828.845,0.0197 +1677127500000,1828.855,1828.875,1828.515,1828.605,0.0162 +1677127800000,1828.595,1829.175,1828.575,1829.165,0.0277 +1677128100000,1829.175,1829.785,1829.075,1829.785,0.0218 +1677128400000,1829.765,1829.765,1828.438,1828.825,0.0789 +1677128700000,1828.858,1828.945,1828.298,1828.465,0.0196 +1677129000000,1828.485,1828.595,1828.065,1828.215,0.0162 +1677129300000,1828.235,1828.655,1828.015,1828.625,0.0138 +1677129600000,1828.615,1829.255,1828.155,1828.358,0.1606 +1677129900000,1828.315,1828.615,1828.105,1828.185,0.0174 +1677130200000,1828.175,1828.235,1827.495,1828.015,0.0389 +1677130500000,1827.985,1828.615,1827.895,1828.405,0.0232 +1677130800000,1828.394,1828.835,1828.098,1828.685,0.0578 +1677131100000,1828.695,1829.175,1828.625,1829.175,0.0259 +1677131400000,1829.208,1829.545,1828.895,1829.025,0.0261 +1677131700000,1829.015,1829.325,1828.585,1828.748,0.0537 +1677132000000,1828.748,1829.155,1828.424,1829.148,0.1164 +1677132300000,1829.148,1829.795,1829.085,1829.735,0.0373 +1677132600000,1829.715,1830.155,1829.155,1829.265,0.0412 +1677132900000,1829.255,1830.025,1829.145,1829.755,0.0279 +1677133200000,1829.765,1830.365,1829.545,1830.315,0.0293 +1677133500000,1830.305,1830.875,1829.995,1830.725,0.0446 +1677133800000,1830.745,1833.395,1830.745,1832.755,0.0981 +1677134100000,1832.775,1833.685,1831.855,1831.855,0.1852 +1677134400000,1831.844,1832.925,1831.625,1832.905,0.0343 +1677134700000,1832.915,1833.675,1832.358,1832.765,0.0593 +1677135000000,1832.775,1832.898,1831.745,1832.035,0.0835 +1677135300000,1832.025,1832.175,1831.528,1831.995,0.088 +1677135600000,1831.948,1831.995,1830.885,1831.995,0.0855 +1677135900000,1831.995,1833.645,1831.555,1831.775,0.0925 +1677136200000,1831.775,1831.955,1831.164,1831.634,0.1285 +1677136500000,1831.634,1831.705,1830.695,1830.725,0.084 +1677136800000,1830.725,1830.755,1829.235,1829.505,0.0478 +1677137100000,1829.475,1830.705,1828.655,1830.095,0.1311 +1677137400000,1830.105,1830.304,1828.905,1830.018,0.1415 +1677137700000,1830.038,1831.055,1829.715,1830.835,0.1003 +1677138000000,1830.835,1830.995,1829.615,1829.635,0.0577 +1677138300000,1829.665,1829.968,1829.308,1829.648,0.1367 +1677138600000,1829.648,1830.018,1829.215,1829.335,0.0488 +1677138900000,1829.325,1829.715,1828.995,1829.695,0.0633 +1677139200000,1829.685,1829.695,1828.075,1828.355,0.1195 +1677139500000,1828.375,1828.375,1827.235,1827.495,0.1015 +1677139800000,1827.495,1828.125,1826.715,1827.795,0.0969 +1677140100000,1827.815,1827.955,1827.005,1827.265,0.062 +1677140400000,1827.348,1828.705,1827.075,1828.705,0.0782 +1677140700000,1828.725,1828.855,1827.288,1827.498,0.1067 +1677141000000,1827.465,1828.735,1827.225,1828.545,0.0811 +1677141300000,1828.545,1828.905,1828.058,1828.118,0.192 +1677141600000,1828.058,1828.058,1827.115,1827.115,0.1361 +1677141900000,1827.115,1827.495,1826.495,1826.925,0.0577 +1677142200000,1826.905,1828.035,1826.755,1827.355,0.0776 +1677142500000,1827.375,1827.508,1826.428,1826.555,0.2241 +1677142800000,1826.598,1826.795,1825.955,1826.485,0.0562 +1677143100000,1826.465,1827.185,1826.174,1826.995,0.0633 +1677143400000,1826.955,1826.985,1826.015,1826.555,0.0794 +1677143700000,1826.595,1827.345,1826.544,1826.815,0.1011 +1677144000000,1826.805,1827.005,1825.675,1825.905,0.0784 +1677144300000,1825.915,1826.535,1825.538,1825.925,0.1699 +1677144600000,1825.935,1826.185,1825.685,1825.904,0.0607 +1677144900000,1825.904,1826.748,1825.818,1826.715,0.1867 +1677145200000,1826.705,1827.095,1825.744,1825.758,0.135 +1677145500000,1825.758,1826.365,1825.538,1826.185,0.1124 +1677145800000,1826.215,1827.125,1826.085,1826.535,0.041 +1677146100000,1826.535,1826.535,1825.615,1826.165,0.0481 +1677146400000,1826.155,1826.485,1825.228,1826.215,0.0833 +1677146700000,1826.215,1826.635,1825.795,1825.935,0.0957 +1677147000000,1825.928,1826.038,1825.205,1825.655,0.145 +1677147300000,1825.648,1825.965,1825.308,1825.364,0.1593 +1677147600000,1825.364,1825.364,1824.285,1824.815,0.1234 +1677147900000,1824.815,1825.915,1824.535,1825.545,0.1299 +1677148200000,1825.535,1826.695,1825.234,1825.905,0.0755 +1677148500000,1825.895,1826.085,1825.155,1825.445,0.0475 +1677148800000,1825.424,1826.045,1825.145,1825.855,0.0572 +1677149100000,1825.845,1825.985,1825.695,1825.965,0.019 +1677149400000,1825.965,1826.845,1825.935,1826.805,0.0494 +1677149700000,1826.785,1827.174,1826.274,1826.378,0.1499 +1677150000000,1826.334,1827.055,1826.258,1826.795,0.1049 +1677150300000,1826.775,1827.925,1826.675,1827.485,0.0603 +1677150600000,1827.468,1827.468,1826.295,1826.465,0.0591 +1677150900000,1826.485,1826.495,1824.918,1825.215,0.122 +1677151200000,1825.225,1825.275,1824.465,1824.675,0.028 +1677151500000,1824.685,1824.925,1823.898,1824.865,0.083 +1677151800000,1824.875,1825.785,1824.345,1824.525,0.0693 +1677152100000,1824.515,1825.455,1824.195,1824.935,0.0555 +1677152400000,1824.915,1825.045,1824.625,1824.755,0.0444 +1677152700000,1824.765,1825.545,1824.385,1825.545,0.0459 +1677153000000,1825.565,1826.195,1825.205,1826.195,0.0594 +1677153300000,1826.195,1826.415,1825.605,1826.415,0.0557 +1677153600000,1826.385,1826.705,1825.328,1826.095,0.0954 +1677153900000,1826.075,1826.075,1825.335,1825.795,0.0438 +1677154200000,1825.785,1827.095,1825.785,1826.375,0.0698 +1677154500000,1826.375,1826.425,1824.755,1824.895,0.1123 +1677154800000,1824.895,1825.735,1824.725,1825.425,0.0605 +1677155100000,1825.405,1826.295,1824.845,1826.275,0.046 +1677155400000,1826.295,1827.645,1825.795,1827.525,0.0677 +1677155700000,1827.525,1827.695,1826.825,1827.665,0.0584 +1677156000000,1827.675,1828.385,1827.068,1827.068,0.1276 +1677156300000,1827.045,1827.335,1826.058,1826.725,0.1191 +1677156600000,1826.705,1828.035,1826.355,1827.585,0.0524 +1677156900000,1827.595,1827.885,1826.368,1826.748,0.1931 +1677157200000,1826.748,1827.395,1825.135,1825.485,0.195 +1677157500000,1825.485,1825.485,1824.435,1825.235,0.0854 +1677157800000,1825.225,1825.765,1824.935,1825.535,0.0736 +1677158100000,1825.535,1826.555,1825.248,1826.335,0.0949 +1677158400000,1826.335,1826.335,1824.855,1825.415,0.1079 +1677158700000,1825.395,1825.645,1824.185,1825.044,0.1442 +1677159000000,1825.054,1825.224,1819.898,1823.628,1.137 +1677159300000,1823.698,1825.535,1821.455,1821.975,0.5083 +1677159600000,1821.935,1821.935,1817.395,1819.925,0.2807 +1677159900000,1819.895,1820.705,1818.245,1819.045,0.224 +1677160200000,1819.025,1823.285,1818.965,1823.028,0.1683 +1677160500000,1823.028,1826.795,1822.944,1825.378,0.5265 +1677160800000,1825.358,1825.468,1822.858,1823.965,0.5088 +1677161100000,1823.975,1825.875,1823.485,1825.225,0.1894 +1677161400000,1825.235,1826.815,1824.844,1826.095,0.1282 +1677161700000,1826.115,1829.028,1825.835,1827.978,0.3675 +1677162000000,1827.938,1830.025,1826.858,1826.938,0.4389 +1677162300000,1826.938,1828.038,1826.068,1826.725,0.2448 +1677162600000,1826.735,1827.898,1824.165,1824.415,0.2381 +1677162900000,1824.395,1825.875,1823.065,1825.185,0.224 +1677163200000,1825.165,1825.965,1823.285,1823.665,0.1853 +1677163500000,1823.695,1828.345,1822.664,1827.835,0.2269 +1677163800000,1827.845,1829.525,1826.928,1828.215,0.3963 +1677164100000,1828.205,1828.965,1827.725,1828.055,0.2314 +1677164400000,1828.035,1828.255,1824.785,1824.785,0.2586 +1677164700000,1824.805,1826.275,1824.055,1825.245,0.1609 +1677165000000,1825.265,1825.415,1823.685,1824.675,0.1297 +1677165300000,1824.685,1825.175,1823.855,1823.945,0.1309 +1677165600000,1823.955,1825.285,1823.485,1824.125,0.149 +1677165900000,1824.125,1826.235,1824.095,1825.005,0.137 +1677166200000,1824.975,1824.975,1821.875,1823.965,0.1939 +1677166500000,1823.965,1824.285,1822.865,1823.335,0.2109 +1677166800000,1823.275,1823.435,1821.755,1822.705,0.1735 +1677167100000,1822.715,1822.905,1820.695,1821.085,0.1712 +1677167400000,1821.075,1822.645,1820.124,1822.535,0.1741 +1677167700000,1822.495,1823.618,1822.195,1823.404,0.17 +1677168000000,1823.394,1823.394,1822.554,1822.905,0.2005 +1677168300000,1822.885,1822.905,1820.685,1821.115,0.1092 +1677168600000,1821.125,1821.865,1820.315,1820.565,0.1536 +1677168900000,1820.565,1820.635,1818.375,1819.235,0.1379 +1677169200000,1819.255,1821.955,1819.055,1821.955,0.1265 +1677169500000,1822.005,1822.455,1819.605,1821.115,0.4467 +1677169800000,1821.125,1821.905,1820.428,1821.905,0.4004 +1677170100000,1821.895,1822.348,1820.515,1821.355,0.3589 +1677170400000,1821.358,1822.435,1819.715,1822.325,0.2383 +1677170700000,1822.315,1822.695,1821.315,1821.805,0.2179 +1677171000000,1821.805,1821.845,1820.345,1820.495,0.0981 +1677171300000,1820.505,1820.965,1819.845,1819.875,0.1128 +1677171600000,1819.905,1821.465,1819.705,1820.585,0.1067 +1677171900000,1820.605,1820.765,1819.395,1819.485,0.1026 +1677172200000,1819.505,1819.825,1818.885,1818.955,0.1033 +1677172500000,1818.955,1820.525,1818.945,1819.715,0.115 +1677172800000,1819.715,1821.265,1819.435,1821.215,0.092 +1677173100000,1821.205,1821.905,1820.835,1821.045,0.1094 +1677173400000,1821.065,1821.905,1820.715,1821.905,0.0755 +1677173700000,1821.895,1822.205,1821.445,1821.635,0.0606 +1677174000000,1821.615,1821.935,1820.725,1821.105,0.0558 +1677174300000,1821.095,1821.425,1820.555,1820.665,0.0695 +1677174600000,1820.685,1821.735,1820.575,1820.695,0.077 +1677174900000,1820.715,1821.265,1820.455,1821.155,0.0786 +1677175200000,1821.135,1821.845,1820.585,1820.905,0.1502 +1677175500000,1820.895,1821.175,1820.385,1820.835,0.0622 +1677175800000,1820.805,1820.805,1820.055,1820.465,0.0577 +1677176100000,1820.455,1820.915,1820.158,1820.755,0.0703 +1677176400000,1820.755,1820.888,1819.545,1819.545,0.0748 +1677176700000,1819.555,1819.895,1819.065,1819.298,0.0876 +1677177000000,1819.318,1820.265,1819.115,1820.205,0.1063 +1677177300000,1820.238,1820.725,1819.618,1820.315,0.0733 +1677177600000,1820.335,1822.085,1820.335,1822.085,0.0893 +1677177900000,1822.115,1823.148,1821.885,1822.938,0.2498 +1677178200000,1822.938,1823.625,1822.348,1822.388,0.1794 +1677178500000,1822.375,1822.695,1822.145,1822.575,0.0912 +1677178800000,1822.575,1822.978,1822.458,1822.678,0.0922 +1677179100000,1822.678,1823.355,1822.505,1823.045,0.136 +1677179400000,1823.055,1823.675,1822.785,1823.675,0.0546 +1677179700000,1823.758,1823.975,1822.955,1823.615,0.0663 +1677180000000,1823.635,1823.865,1822.805,1823.185,0.042 +1677180300000,1823.195,1823.475,1822.575,1822.825,0.0607 +1677180600000,1822.825,1823.825,1822.825,1823.535,0.1355 +1677180900000,1823.538,1824.018,1823.038,1823.128,0.1714 +1677181200000,1823.108,1823.278,1822.455,1822.865,0.0944 +1677181500000,1822.875,1823.845,1822.875,1823.115,0.0502 +1677181800000,1823.095,1823.895,1822.948,1823.688,0.0581 +1677182100000,1823.688,1823.748,1822.748,1822.848,0.1267 +1677182400000,1822.845,1823.675,1822.785,1823.465,0.0706 +1677182700000,1823.448,1823.848,1823.355,1823.498,0.0908 +1677183000000,1823.505,1823.998,1823.368,1823.498,0.1179 +1677183300000,1823.515,1823.598,1823.058,1823.318,0.12 +1677183600000,1823.308,1823.348,1822.758,1822.878,0.1221 +1677183900000,1822.858,1823.348,1822.755,1823.148,0.1072 +1677184200000,1823.148,1823.188,1822.558,1822.788,0.115 +1677184500000,1822.788,1823.248,1822.548,1823.148,0.1346 +1677184800000,1823.148,1823.558,1822.948,1823.348,0.1265 +1677185100000,1823.348,1823.448,1822.548,1822.648,0.127 +1677185400000,1822.615,1823.248,1822.615,1823.198,0.1258 +1677185700000,1823.198,1823.588,1822.798,1823.348,0.1288 +1677186000000,1823.348,1823.448,1822.465,1822.675,0.064 +1677186300000,1822.725,1822.735,1822.155,1822.195,0.0165 +1677186600000,1822.215,1822.375,1822.135,1822.325,0.011 +1677186900000,1822.335,1822.598,1822.235,1822.465,0.0098 +1677187200000,1822.465,1822.465,1822.155,1822.205,0.0121 +1677187500000,1822.225,1822.615,1822.205,1822.385,0.0192 +1677187800000,1822.275,1822.575,1822.275,1822.395,0.0136 +1677188100000,1822.395,1822.495,1822.195,1822.375,0.0106 +1677188400000,1822.295,1822.375,1822.095,1822.295,0.0085 +1677188700000,1822.375,1822.565,1822.095,1822.535,0.0128 +1677189000000,1822.535,1822.535,1821.935,1822.058,0.0181 +1677189300000,1822.075,1822.248,1821.585,1821.585,0.0727 +1677193200000,1821.444,1822.834,1821.444,1822.564,0.114 +1677193500000,1822.404,1822.484,1822.048,1822.148,0.0261 +1677193800000,1822.148,1822.525,1822.085,1822.395,0.0228 +1677194100000,1822.405,1822.905,1822.405,1822.525,0.0209 +1677194400000,1822.525,1822.915,1822.515,1822.745,0.0154 +1677194700000,1822.755,1823.105,1822.755,1823.105,0.0181 +1677195000000,1823.105,1823.105,1822.195,1822.255,0.0264 +1677195300000,1822.255,1822.685,1822.245,1822.245,0.0164 +1677195600000,1822.235,1822.905,1822.205,1822.905,0.0108 +1677195900000,1822.865,1823.215,1822.615,1823.195,0.0088 +1677196200000,1823.215,1823.235,1822.995,1823.195,0.0101 +1677196500000,1823.185,1823.415,1823.085,1823.115,0.0092 +1677196800000,1823.115,1823.565,1823.095,1823.385,0.0227 +1677197100000,1823.375,1823.675,1822.975,1823.475,0.0223 +1677197400000,1823.485,1824.025,1823.025,1824.025,0.0399 +1677197700000,1824.035,1824.255,1823.645,1823.895,0.0336 +1677198000000,1823.885,1824.235,1823.715,1824.185,0.0256 +1677198300000,1824.175,1824.175,1823.355,1823.855,0.0298 +1677198600000,1823.855,1824.015,1822.915,1823.805,0.0684 +1677198900000,1823.805,1824.535,1823.115,1824.335,0.0968 +1677199200000,1824.335,1825.065,1824.225,1824.685,0.0602 +1677199500000,1824.675,1824.985,1824.505,1824.985,0.0385 +1677199800000,1825.025,1826.525,1824.975,1826.325,0.0816 +1677200100000,1826.335,1826.335,1825.465,1826.325,0.0601 +1677200400000,1826.335,1826.874,1825.785,1826.645,0.1282 +1677200700000,1826.645,1827.085,1825.775,1825.965,0.2006 +1677201000000,1825.955,1826.558,1824.645,1824.708,0.2084 +1677201300000,1824.788,1825.845,1824.378,1825.845,0.2032 +1677201600000,1825.825,1826.218,1825.388,1825.895,0.2005 +1677201900000,1825.905,1826.365,1825.075,1825.115,0.0849 +1677202200000,1825.125,1825.515,1824.155,1825.005,0.1143 +1677202500000,1824.988,1825.035,1824.045,1824.685,0.0941 +1677202800000,1824.675,1825.878,1824.495,1825.525,0.1043 +1677203100000,1825.548,1825.855,1824.875,1825.535,0.0904 +1677203400000,1825.525,1826.455,1825.515,1826.335,0.0477 +1677203700000,1826.335,1826.375,1825.685,1825.975,0.0498 +1677204000000,1825.965,1826.735,1825.675,1826.315,0.0522 +1677204300000,1826.305,1826.875,1825.815,1826.815,0.0611 +1677204600000,1826.805,1827.115,1825.985,1826.545,0.073 +1677204900000,1826.535,1827.445,1826.535,1827.005,0.0795 +1677205200000,1827.015,1827.525,1826.715,1827.475,0.0254 +1677205500000,1827.495,1827.715,1826.338,1826.338,0.0755 +1677205800000,1826.358,1826.785,1825.965,1826.015,0.0888 +1677206100000,1826.005,1826.085,1825.655,1825.755,0.0271 +1677206400000,1825.755,1826.355,1825.094,1825.145,0.0685 +1677206700000,1825.158,1825.425,1824.328,1825.355,0.0935 +1677207000000,1825.335,1825.335,1824.495,1824.535,0.0504 +1677207300000,1824.555,1824.905,1824.285,1824.825,0.0628 +1677207600000,1824.825,1825.615,1824.765,1825.425,0.0753 +1677207900000,1825.435,1826.145,1825.325,1826.025,0.0645 +1677208200000,1826.005,1827.125,1825.885,1827.125,0.0815 +1677208500000,1827.155,1827.515,1826.285,1826.415,0.0804 +1677208800000,1826.395,1826.525,1826.015,1826.415,0.0421 +1677209100000,1826.435,1826.535,1826.085,1826.375,0.027 +1677209400000,1826.335,1826.585,1825.974,1826.025,0.0543 +1677209700000,1826.005,1826.235,1825.545,1825.735,0.0239 +1677210000000,1825.715,1825.995,1825.525,1825.545,0.0388 +1677210300000,1825.568,1825.778,1825.385,1825.664,0.0571 +1677210600000,1825.655,1825.925,1825.285,1825.685,0.033 +1677210900000,1825.675,1825.815,1825.565,1825.645,0.0168 +1677211200000,1825.645,1825.935,1825.485,1825.655,0.0237 +1677211500000,1825.645,1826.345,1825.565,1826.265,0.0197 +1677211800000,1826.235,1826.235,1825.275,1825.358,0.0556 +1677212100000,1825.388,1825.795,1824.825,1825.058,0.0774 +1677212400000,1825.024,1825.488,1824.768,1825.448,0.1422 +1677212700000,1825.455,1825.708,1824.985,1825.065,0.0333 +1677213000000,1825.048,1825.375,1825.018,1825.124,0.0399 +1677213300000,1825.124,1825.248,1824.808,1824.808,0.0898 +1677213600000,1824.808,1825.728,1824.698,1825.528,0.11 +1677213900000,1825.528,1825.878,1825.418,1825.418,0.0792 +1677214200000,1825.418,1825.735,1825.178,1825.715,0.0209 +1677214500000,1825.715,1825.815,1825.145,1825.425,0.0136 +1677214800000,1825.455,1825.625,1824.995,1825.348,0.0226 +1677215100000,1825.365,1825.448,1824.885,1825.225,0.0258 +1677215400000,1825.195,1825.215,1824.645,1824.725,0.0228 +1677215700000,1824.705,1824.985,1824.535,1824.645,0.0116 +1677216000000,1824.655,1825.045,1824.558,1824.848,0.0729 +1677216300000,1824.848,1824.985,1824.585,1824.585,0.0292 +1677216600000,1824.605,1824.805,1823.945,1824.195,0.0481 +1677216900000,1824.185,1825.305,1824.165,1824.965,0.0339 +1677217200000,1824.975,1825.045,1824.625,1824.635,0.0263 +1677217500000,1824.655,1825.525,1824.575,1825.265,0.0319 +1677217800000,1825.265,1825.285,1824.135,1824.305,0.0499 +1677218100000,1824.335,1824.675,1824.095,1824.525,0.0473 +1677218400000,1824.545,1825.065,1824.275,1824.875,0.0562 +1677218700000,1824.885,1825.305,1824.825,1824.925,0.0419 +1677219000000,1824.925,1825.715,1824.925,1825.345,0.0377 +1677219300000,1825.355,1825.355,1824.385,1824.495,0.0443 +1677219600000,1824.485,1825.005,1824.425,1824.725,0.03 +1677219900000,1824.748,1825.215,1824.564,1825.215,0.0312 +1677220200000,1825.175,1825.625,1825.015,1825.095,0.0518 +1677220500000,1825.095,1825.125,1824.484,1824.805,0.0495 +1677220800000,1824.815,1825.068,1824.715,1824.875,0.0624 +1677221100000,1824.875,1825.085,1824.575,1824.755,0.0364 +1677221400000,1824.785,1825.005,1824.195,1824.275,0.0293 +1677221700000,1824.275,1824.705,1823.215,1823.945,0.0865 +1677222000000,1824.034,1825.125,1823.204,1824.985,0.1718 +1677222300000,1824.905,1825.685,1824.595,1825.475,0.0671 +1677222600000,1825.485,1825.525,1824.045,1824.335,0.178 +1677222900000,1824.315,1826.235,1824.145,1825.035,0.1802 +1677223200000,1825.028,1825.635,1822.974,1823.065,0.1974 +1677223500000,1823.055,1823.245,1822.705,1823.105,0.0575 +1677223800000,1823.125,1823.655,1822.715,1823.645,0.0607 +1677224100000,1823.655,1824.555,1822.775,1823.914,0.1146 +1677224400000,1823.914,1823.914,1822.235,1822.284,0.0882 +1677224700000,1822.334,1822.345,1821.765,1822.024,0.072 +1677225000000,1821.935,1822.645,1821.764,1822.325,0.103 +1677225300000,1822.345,1822.365,1821.655,1821.995,0.0641 +1677225600000,1821.995,1821.995,1819.915,1820.275,0.2715 +1677225900000,1820.275,1821.165,1819.945,1820.385,0.1257 +1677226200000,1820.385,1820.385,1819.635,1819.895,0.081 +1677226500000,1819.895,1820.895,1819.725,1820.855,0.1039 +1677226800000,1820.845,1822.755,1820.695,1822.745,0.0941 +1677227100000,1822.725,1823.055,1821.754,1822.634,0.2034 +1677227400000,1822.604,1823.885,1822.604,1823.825,0.1375 +1677227700000,1823.805,1825.085,1823.185,1824.515,0.0814 +1677228000000,1824.545,1825.495,1824.345,1824.778,0.2903 +1677228300000,1824.778,1824.815,1823.578,1824.024,0.1009 +1677228600000,1824.024,1824.314,1821.955,1822.025,0.2635 +1677228900000,1821.995,1823.125,1821.955,1822.785,0.161 +1677229200000,1822.765,1823.345,1822.355,1823.225,0.088 +1677229500000,1823.225,1823.685,1822.715,1823.515,0.0526 +1677229800000,1823.515,1825.365,1822.994,1823.595,0.2494 +1677230100000,1823.565,1824.225,1823.285,1823.985,0.0652 +1677230400000,1823.975,1824.058,1822.265,1822.774,0.1848 +1677230700000,1822.804,1823.515,1821.478,1823.175,0.1691 +1677231000000,1823.175,1823.385,1822.215,1822.335,0.0428 +1677231300000,1822.315,1823.005,1822.185,1822.468,0.0411 +1677231600000,1822.504,1823.465,1822.158,1822.198,0.1234 +1677231900000,1822.198,1822.395,1821.845,1822.275,0.033 +1677232200000,1822.255,1823.395,1822.195,1822.215,0.0423 +1677232500000,1822.215,1822.215,1821.485,1821.525,0.0482 +1677232800000,1821.505,1822.085,1820.965,1821.985,0.0572 +1677233100000,1822.015,1822.305,1821.315,1821.465,0.0439 +1677233400000,1821.445,1822.035,1821.155,1822.035,0.0371 +1677233700000,1822.035,1822.245,1821.505,1821.775,0.0647 +1677234000000,1821.755,1822.125,1821.435,1821.965,0.0516 +1677234300000,1821.965,1823.938,1821.945,1823.655,0.0806 +1677234600000,1823.675,1823.795,1822.655,1822.785,0.0667 +1677234900000,1822.805,1823.175,1822.295,1822.335,0.0264 +1677235200000,1822.335,1822.605,1822.015,1822.525,0.0305 +1677235500000,1822.495,1822.965,1822.375,1822.435,0.031 +1677235800000,1822.538,1822.725,1822.075,1822.545,0.0223 +1677236100000,1822.565,1822.845,1821.725,1822.185,0.0286 +1677236400000,1822.165,1822.675,1822.085,1822.475,0.0368 +1677236700000,1822.455,1822.655,1820.845,1822.555,0.0628 +1677237000000,1822.545,1822.955,1822.305,1822.465,0.0416 +1677237300000,1822.445,1822.485,1821.895,1822.135,0.0476 +1677237600000,1822.135,1822.495,1821.515,1821.895,0.0472 +1677237900000,1821.875,1822.085,1820.915,1820.915,0.0355 +1677238200000,1820.905,1820.905,1819.595,1819.935,0.0599 +1677238500000,1819.925,1819.975,1818.678,1819.715,0.0827 +1677238800000,1819.725,1819.785,1817.295,1817.805,0.1219 +1677239100000,1817.795,1819.565,1817.665,1819.465,0.0773 +1677239400000,1819.465,1820.015,1819.055,1819.215,0.0724 +1677239700000,1819.235,1819.435,1818.778,1819.038,0.0806 +1677240000000,1819.038,1819.048,1817.238,1817.348,0.2026 +1677240300000,1817.285,1818.245,1816.608,1816.685,0.0656 +1677240600000,1816.615,1817.775,1816.095,1817.255,0.0616 +1677240900000,1817.225,1817.925,1816.785,1817.305,0.0484 +1677241200000,1817.285,1817.485,1815.185,1816.345,0.0894 +1677241500000,1816.315,1817.595,1815.935,1817.025,0.0572 +1677241800000,1817.005,1817.005,1815.888,1816.118,0.0939 +1677242100000,1816.078,1817.405,1815.385,1817.015,0.0774 +1677242400000,1817.035,1818.745,1816.435,1817.975,0.0668 +1677242700000,1817.995,1818.025,1816.215,1816.775,0.0997 +1677243000000,1816.775,1817.595,1816.455,1817.185,0.0759 +1677243300000,1817.205,1817.325,1816.715,1817.005,0.0645 +1677243600000,1817.035,1817.035,1814.928,1815.525,0.1424 +1677243900000,1815.495,1816.295,1814.995,1815.865,0.1175 +1677244200000,1815.845,1817.055,1815.265,1815.588,0.1618 +1677244500000,1815.578,1816.965,1815.238,1816.835,0.192 +1677244800000,1816.805,1816.805,1815.105,1815.275,0.1789 +1677245100000,1815.268,1817.685,1815.225,1816.518,0.1846 +1677245400000,1816.518,1818.125,1811.508,1816.228,0.4728 +1677245700000,1816.228,1817.488,1811.995,1812.355,0.5488 +1677246000000,1812.385,1814.945,1811.498,1814.535,0.3084 +1677246300000,1814.545,1815.825,1814.028,1814.868,0.4569 +1677246600000,1814.785,1816.898,1814.498,1816.718,0.2674 +1677246900000,1816.748,1817.498,1815.078,1815.478,0.345 +1677247200000,1815.435,1815.758,1812.965,1813.575,0.4292 +1677247500000,1813.555,1814.925,1812.615,1814.015,0.1994 +1677247800000,1814.015,1814.535,1811.535,1811.875,0.2878 +1677248100000,1811.825,1813.495,1811.245,1811.855,0.1875 +1677248400000,1811.845,1812.915,1810.815,1811.005,0.1726 +1677248700000,1810.985,1812.105,1810.815,1811.175,0.1595 +1677249000000,1811.145,1814.608,1810.418,1813.405,0.5615 +1677249300000,1813.425,1813.648,1811.355,1813.415,0.351 +1677249600000,1813.435,1813.808,1809.448,1809.645,0.3036 +1677249900000,1809.635,1811.895,1808.875,1810.625,0.202 +1677250200000,1810.685,1813.535,1810.305,1813.455,0.2181 +1677250500000,1813.458,1815.608,1812.764,1812.764,0.2957 +1677250800000,1812.764,1815.105,1810.258,1814.805,0.3486 +1677251100000,1814.795,1815.015,1812.135,1813.255,0.2048 +1677251400000,1813.245,1813.545,1812.295,1812.635,0.1639 +1677251700000,1812.625,1813.415,1811.155,1812.705,0.3214 +1677252000000,1812.715,1813.678,1812.075,1813.125,0.1359 +1677252300000,1813.105,1814.095,1812.495,1813.455,0.2467 +1677252600000,1813.405,1814.025,1811.785,1812.365,0.1569 +1677252900000,1812.345,1812.875,1811.015,1811.085,0.1142 +1677253200000,1811.055,1812.005,1810.715,1811.065,0.1584 +1677253500000,1811.045,1812.665,1810.965,1811.005,0.1365 +1677253800000,1811.015,1811.085,1809.525,1810.035,0.1157 +1677254100000,1810.035,1810.815,1809.825,1810.518,0.1275 +1677254400000,1810.528,1811.405,1810.045,1810.198,0.1413 +1677254700000,1810.208,1811.695,1810.055,1811.305,0.0838 +1677255000000,1811.305,1811.305,1809.445,1809.665,0.0921 +1677255300000,1809.645,1811.055,1809.515,1810.845,0.0853 +1677255600000,1810.855,1812.505,1810.105,1812.025,0.1288 +1677255900000,1812.035,1813.585,1811.825,1813.055,0.1045 +1677256200000,1813.075,1814.058,1812.455,1813.675,0.1778 +1677256500000,1813.665,1813.875,1812.695,1812.825,0.0995 +1677256800000,1812.805,1813.725,1812.665,1812.875,0.0717 +1677257100000,1812.865,1813.605,1812.695,1812.745,0.0911 +1677257400000,1812.735,1813.385,1812.045,1812.295,0.0754 +1677257700000,1812.315,1812.865,1812.004,1812.195,0.2435 +1677258000000,1812.215,1812.495,1810.998,1811.388,0.2038 +1677258300000,1811.388,1811.814,1810.858,1811.748,0.428 +1677258600000,1811.688,1811.948,1811.264,1811.538,0.3596 +1677258900000,1811.538,1811.834,1810.278,1810.328,0.3271 +1677259200000,1810.338,1811.425,1810.265,1811.395,0.0599 +1677259500000,1811.405,1811.735,1810.705,1811.395,0.0667 +1677259800000,1811.405,1812.508,1811.375,1812.305,0.1103 +1677260100000,1812.285,1812.345,1811.455,1811.685,0.0598 +1677260400000,1811.685,1811.825,1810.515,1810.675,0.0818 +1677260700000,1810.675,1811.085,1809.405,1809.485,0.0729 +1677261000000,1809.445,1809.785,1809.255,1809.525,0.0683 +1677261300000,1809.535,1810.105,1809.315,1809.815,0.0661 +1677261600000,1809.835,1811.105,1809.525,1810.515,0.0671 +1677261900000,1810.515,1810.985,1810.155,1810.335,0.0684 +1677262200000,1810.335,1810.415,1809.795,1809.865,0.0662 +1677262500000,1809.895,1810.475,1809.658,1809.798,0.0854 +1677262800000,1809.848,1810.568,1809.488,1810.238,0.3424 +1677263100000,1810.238,1810.595,1809.858,1810.245,0.187 +1677263400000,1810.275,1810.565,1809.625,1810.195,0.0634 +1677263700000,1810.195,1810.328,1809.525,1809.865,0.0947 +1677264000000,1809.885,1809.885,1808.968,1809.315,0.0631 +1677264300000,1809.305,1809.555,1808.865,1809.045,0.0733 +1677264600000,1809.035,1810.375,1808.895,1809.935,0.0781 +1677264900000,1809.935,1810.465,1809.725,1809.805,0.0486 +1677265200000,1809.825,1810.495,1809.695,1810.315,0.0492 +1677265500000,1810.305,1810.645,1810.065,1810.315,0.0391 +1677265800000,1810.335,1810.535,1809.815,1809.925,0.0356 +1677266100000,1809.925,1810.475,1809.615,1810.135,0.0422 +1677266400000,1810.145,1811.045,1809.985,1810.925,0.0597 +1677266700000,1810.905,1811.365,1810.645,1810.895,0.0488 +1677267000000,1810.915,1811.095,1810.245,1810.465,0.0398 +1677267300000,1810.445,1810.455,1809.885,1810.085,0.0347 +1677267600000,1810.075,1810.395,1809.795,1810.205,0.0424 +1677267900000,1810.185,1811.175,1810.085,1811.015,0.041 +1677268200000,1811.035,1811.225,1810.535,1810.805,0.0475 +1677268500000,1810.785,1811.295,1810.535,1810.895,0.0465 +1677268800000,1810.865,1812.625,1810.705,1812.145,0.0661 +1677269100000,1812.135,1812.855,1812.135,1812.375,0.0403 +1677269400000,1812.375,1813.055,1812.365,1812.695,0.0453 +1677269700000,1812.675,1813.135,1812.025,1813.095,0.0875 +1677270000000,1813.105,1813.298,1812.658,1813.125,0.1442 +1677270300000,1813.118,1813.215,1812.365,1812.505,0.1414 +1677270600000,1812.465,1812.858,1812.255,1812.295,0.1664 +1677270900000,1812.255,1812.358,1811.064,1811.418,0.1805 +1677271200000,1811.418,1812.048,1811.065,1811.858,0.1526 +1677271500000,1811.855,1812.048,1811.375,1811.605,0.0704 +1677271800000,1811.605,1811.745,1810.865,1811.325,0.0714 +1677272100000,1811.355,1811.545,1810.475,1810.835,0.0664 +1677272400000,1810.805,1811.695,1810.695,1811.425,0.0178 +1677272700000,1811.435,1811.715,1811.345,1811.345,0.0189 +1677273000000,1811.385,1811.585,1811.025,1811.335,0.0151 +1677273300000,1811.315,1811.385,1810.975,1810.995,0.009 +1677273600000,1811.015,1811.315,1811.005,1811.285,0.013 +1677273900000,1811.285,1811.395,1811.015,1811.015,0.0114 +1677274200000,1811.035,1811.275,1811.015,1811.225,0.0115 +1677274500000,1811.225,1811.275,1810.875,1811.015,0.0058 +1677274800000,1811.015,1811.035,1810.795,1810.815,0.0048 +1677275100000,1810.805,1811.245,1810.645,1810.645,0.0062 +1677275400000,1810.645,1811.145,1810.595,1811.025,0.0165 +1677275700000,1811.025,1811.098,1810.384,1810.665,0.0197 +1677452400000,1810.758,1812.848,1810.004,1811.894,0.1312 +1677452700000,1811.894,1812.094,1811.248,1811.348,0.0639 +1677453000000,1811.414,1812.695,1811.005,1812.665,0.0852 +1677453300000,1812.695,1812.985,1812.048,1812.228,0.0518 +1677453600000,1812.258,1812.258,1811.655,1811.928,0.051 +1677453900000,1811.885,1812.225,1811.475,1812.028,0.0865 +1677454200000,1812.035,1812.335,1811.665,1811.855,0.035 +1677454500000,1811.875,1812.185,1811.665,1811.905,0.0296 +1677454800000,1811.885,1811.925,1811.535,1811.745,0.0212 +1677455100000,1811.725,1811.795,1811.375,1811.435,0.0196 +1677455400000,1811.425,1812.105,1811.385,1811.495,0.0184 +1677455700000,1811.475,1812.065,1811.445,1811.625,0.0199 +1677456000000,1811.615,1812.275,1810.215,1811.495,0.0777 +1677456300000,1811.495,1811.675,1810.825,1811.275,0.0282 +1677456600000,1811.255,1812.305,1811.205,1812.195,0.0384 +1677456900000,1812.185,1812.725,1811.945,1812.685,0.0379 +1677457200000,1812.675,1812.715,1812.324,1812.658,0.0372 +1677457500000,1812.625,1813.458,1812.458,1813.348,0.1406 +1677457800000,1813.358,1813.358,1812.825,1812.985,0.1037 +1677458100000,1812.965,1813.305,1812.785,1813.235,0.0342 +1677458400000,1813.245,1813.425,1812.985,1813.184,0.0342 +1677458700000,1813.194,1813.795,1812.658,1813.775,0.1525 +1677459000000,1813.755,1813.755,1812.565,1813.075,0.1925 +1677459300000,1813.075,1813.408,1812.808,1813.408,0.0695 +1677459600000,1813.355,1814.045,1813.258,1813.825,0.179 +1677459900000,1813.835,1813.865,1812.448,1812.464,0.0701 +1677460200000,1812.464,1813.225,1812.448,1813.045,0.1239 +1677460500000,1813.025,1813.225,1812.638,1812.865,0.0672 +1677460800000,1812.875,1813.214,1812.388,1812.388,0.0689 +1677461100000,1812.388,1812.815,1812.198,1812.308,0.0567 +1677461400000,1812.308,1812.618,1812.108,1812.555,0.0947 +1677461700000,1812.555,1813.525,1812.525,1813.075,0.0462 +1677462000000,1813.065,1813.345,1812.425,1813.265,0.0893 +1677462300000,1813.275,1813.755,1813.275,1813.575,0.0782 +1677462600000,1813.535,1813.595,1813.195,1813.235,0.0916 +1677462900000,1813.225,1814.025,1813.225,1813.815,0.0578 +1677463200000,1813.795,1813.885,1812.785,1813.305,0.0434 +1677463500000,1813.295,1813.435,1812.485,1812.685,0.0438 +1677463800000,1812.695,1812.945,1812.395,1812.465,0.0288 +1677464100000,1812.455,1813.285,1812.445,1813.255,0.0419 +1677464400000,1813.215,1813.655,1812.785,1813.315,0.0416 +1677464700000,1813.295,1813.685,1813.165,1813.505,0.0301 +1677465000000,1813.485,1813.685,1813.395,1813.624,0.0792 +1677465300000,1813.605,1813.715,1813.395,1813.395,0.0668 +1677465600000,1813.415,1813.455,1812.295,1812.335,0.0514 +1677465900000,1812.355,1812.525,1811.465,1811.735,0.0571 +1677466200000,1811.715,1812.425,1811.565,1811.765,0.0475 +1677466500000,1811.745,1811.985,1811.425,1811.685,0.0358 +1677466800000,1811.675,1812.065,1811.135,1811.465,0.0433 +1677467100000,1811.435,1811.495,1810.395,1810.555,0.0724 +1677467400000,1810.565,1810.985,1810.055,1810.355,0.0545 +1677467700000,1810.345,1810.775,1809.905,1810.275,0.0956 +1677468000000,1810.275,1811.045,1810.245,1810.865,0.0631 +1677468300000,1810.875,1810.905,1810.215,1810.315,0.0475 +1677468600000,1810.335,1810.735,1809.855,1809.965,0.0448 +1677468900000,1809.985,1810.045,1808.834,1809.005,0.0431 +1677469200000,1809.015,1809.345,1806.538,1809.105,0.1009 +1677469500000,1809.125,1809.348,1807.918,1807.978,0.0822 +1677469800000,1807.978,1807.978,1807.375,1807.695,0.0593 +1677470100000,1807.685,1808.975,1807.438,1807.815,0.0585 +1677470400000,1807.808,1807.905,1806.945,1807.235,0.0549 +1677470700000,1807.265,1808.155,1807.255,1808.075,0.0203 +1677471000000,1808.075,1809.215,1808.075,1808.445,0.0361 +1677471300000,1808.455,1808.955,1808.435,1808.935,0.0258 +1677471600000,1808.915,1809.275,1808.635,1809.225,0.0206 +1677471900000,1809.225,1809.395,1808.975,1809.015,0.018 +1677472200000,1809.045,1809.435,1809.025,1809.385,0.0213 +1677472500000,1809.405,1809.855,1808.828,1808.938,0.1013 +1677472800000,1808.948,1809.198,1808.425,1808.475,0.0956 +1677473100000,1808.505,1808.765,1807.488,1807.795,0.1111 +1677473400000,1807.805,1808.865,1807.785,1808.755,0.0202 +1677473700000,1808.675,1809.388,1808.675,1809.145,0.0328 +1677474000000,1809.135,1809.525,1808.495,1808.875,0.0393 +1677474300000,1808.855,1809.285,1808.665,1808.885,0.0378 +1677474600000,1808.895,1808.895,1808.605,1808.795,0.0308 +1677474900000,1808.795,1808.975,1808.585,1808.735,0.0324 +1677475200000,1808.715,1808.715,1807.335,1807.815,0.0405 +1677475500000,1807.795,1808.395,1807.715,1808.045,0.0298 +1677475800000,1808.045,1808.575,1807.785,1807.785,0.0389 +1677476100000,1807.785,1808.865,1807.785,1808.805,0.0427 +1677476400000,1808.825,1809.135,1808.395,1808.835,0.0546 +1677476700000,1808.815,1809.148,1808.725,1809.085,0.0427 +1677477000000,1809.055,1809.105,1808.555,1808.855,0.0554 +1677477300000,1808.855,1809.215,1808.255,1808.675,0.0616 +1677477600000,1808.655,1809.005,1808.275,1808.775,0.0679 +1677477900000,1808.775,1809.705,1808.685,1809.515,0.0499 +1677478200000,1809.515,1811.575,1809.245,1809.535,0.0919 +1677478500000,1809.505,1810.425,1809.265,1809.385,0.061 +1677478800000,1809.375,1810.085,1809.305,1810.025,0.0467 +1677479100000,1810.015,1810.155,1808.945,1808.975,0.0484 +1677479400000,1808.985,1809.345,1807.998,1809.115,0.0804 +1677479700000,1809.105,1809.105,1808.188,1808.188,0.0604 +1677480000000,1808.188,1808.465,1807.598,1808.255,0.0742 +1677480300000,1808.235,1808.765,1808.015,1808.335,0.0538 +1677480600000,1808.335,1809.025,1808.205,1808.348,0.0514 +1677480900000,1808.358,1809.175,1807.788,1807.888,0.1745 +1677481200000,1807.888,1808.325,1807.065,1807.615,0.1076 +1677481500000,1807.635,1808.435,1807.238,1808.245,0.1144 +1677481800000,1808.225,1808.585,1807.605,1808.155,0.0737 +1677482100000,1808.155,1809.505,1807.765,1809.165,0.0554 +1677482400000,1809.155,1809.538,1808.538,1808.665,0.1381 +1677482700000,1808.694,1809.945,1808.538,1809.858,0.2765 +1677483000000,1809.854,1809.858,1809.038,1809.038,0.2476 +1677483300000,1809.005,1809.265,1808.615,1809.205,0.0529 +1677483600000,1809.235,1810.058,1809.005,1810.058,0.0962 +1677483900000,1810.045,1811.315,1809.858,1810.645,0.1133 +1677484200000,1810.635,1812.215,1810.595,1810.828,0.1043 +1677484500000,1810.844,1811.104,1810.445,1810.545,0.1425 +1677484800000,1810.525,1812.685,1810.525,1811.565,0.2354 +1677485100000,1811.575,1812.065,1810.395,1811.385,0.1987 +1677485400000,1811.385,1812.435,1810.915,1811.235,0.1074 +1677485700000,1811.225,1812.025,1811.075,1811.815,0.0969 +1677486000000,1811.655,1812.155,1811.414,1811.935,0.0903 +1677486300000,1811.915,1812.645,1811.445,1812.055,0.0769 +1677486600000,1812.085,1812.835,1811.905,1812.485,0.0829 +1677486900000,1812.465,1813.615,1812.435,1813.125,0.1554 +1677487200000,1813.135,1813.485,1812.565,1812.845,0.0625 +1677487500000,1812.835,1812.855,1811.404,1811.848,0.1674 +1677487800000,1811.835,1811.935,1811.105,1811.325,0.0994 +1677488100000,1811.345,1811.705,1810.015,1810.015,0.0753 +1677488400000,1810.005,1811.005,1809.358,1810.365,0.1161 +1677488700000,1810.365,1810.565,1808.784,1809.015,0.2012 +1677489000000,1808.995,1810.295,1808.835,1810.285,0.0724 +1677489300000,1810.305,1810.355,1808.574,1808.715,0.0535 +1677489600000,1808.735,1809.995,1808.665,1809.775,0.0614 +1677489900000,1809.795,1810.215,1809.265,1810.005,0.065 +1677490200000,1809.985,1810.115,1809.418,1809.655,0.0643 +1677490500000,1809.655,1810.075,1809.095,1809.095,0.0405 +1677490800000,1809.115,1809.815,1808.644,1809.535,0.1064 +1677491100000,1809.515,1809.675,1809.185,1809.255,0.046 +1677491400000,1809.275,1809.725,1809.045,1809.085,0.0514 +1677491700000,1809.075,1809.505,1808.305,1808.345,0.0675 +1677492000000,1808.335,1809.405,1808.295,1808.885,0.0991 +1677492300000,1808.895,1809.355,1808.615,1808.935,0.0498 +1677492600000,1808.945,1809.195,1808.615,1808.858,0.0473 +1677492900000,1808.858,1809.225,1808.215,1808.805,0.067 +1677493200000,1808.785,1809.545,1808.585,1809.535,0.0977 +1677493500000,1809.535,1810.045,1809.195,1809.375,0.0667 +1677493800000,1809.345,1809.885,1808.885,1809.795,0.0706 +1677494100000,1809.775,1810.225,1809.205,1809.205,0.0557 +1677494400000,1809.185,1809.505,1808.935,1809.145,0.0651 +1677494700000,1809.135,1810.515,1808.935,1810.245,0.0546 +1677495000000,1810.235,1811.345,1810.135,1810.995,0.0559 +1677495300000,1810.965,1811.005,1810.285,1810.515,0.0331 +1677495600000,1810.485,1811.725,1810.165,1811.695,0.0389 +1677495900000,1811.705,1811.925,1811.315,1811.565,0.0485 +1677496200000,1811.595,1811.635,1810.205,1810.695,0.1117 +1677496500000,1810.685,1811.395,1810.285,1810.844,0.1314 +1677496800000,1810.814,1811.515,1810.778,1811.135,0.1018 +1677497100000,1811.155,1811.454,1810.494,1811.178,0.2362 +1677497400000,1811.194,1812.364,1810.978,1811.048,0.2871 +1677497700000,1811.048,1811.604,1810.728,1811.265,0.1988 +1677498000000,1811.298,1811.625,1810.658,1810.668,0.0293 +1677498300000,1810.654,1811.135,1810.458,1811.055,0.1048 +1677498600000,1811.075,1811.395,1810.604,1810.788,0.1579 +1677498900000,1810.768,1811.448,1810.458,1811.328,0.2805 +1677499200000,1811.358,1812.148,1811.268,1811.918,0.1678 +1677499500000,1811.935,1812.168,1811.545,1811.655,0.2403 +1677499800000,1811.635,1813.155,1811.505,1813.025,0.0914 +1677500100000,1813.045,1813.235,1811.965,1812.065,0.0491 +1677500400000,1812.075,1812.075,1810.185,1810.235,0.1175 +1677500700000,1810.215,1810.745,1810.025,1810.495,0.0624 +1677501000000,1810.515,1811.655,1810.335,1811.425,0.0751 +1677501300000,1811.405,1812.045,1811.144,1811.485,0.0597 +1677501600000,1811.465,1812.205,1811.445,1811.885,0.0527 +1677501900000,1811.905,1812.205,1811.755,1811.995,0.0417 +1677502200000,1812.015,1812.015,1810.935,1810.975,0.0498 +1677502500000,1810.995,1811.425,1810.825,1811.345,0.0588 +1677502800000,1811.335,1811.855,1810.915,1811.075,0.1291 +1677503100000,1811.045,1812.375,1811.005,1811.534,0.2361 +1677503400000,1811.534,1812.035,1810.658,1810.848,0.3734 +1677503700000,1810.878,1812.045,1810.548,1811.625,0.191 +1677504000000,1811.585,1811.945,1810.615,1811.445,0.1064 +1677504300000,1811.445,1811.575,1810.655,1811.065,0.1426 +1677504600000,1811.044,1812.965,1810.085,1812.368,0.3158 +1677504900000,1812.375,1814.765,1812.185,1814.315,0.2226 +1677505200000,1814.345,1814.655,1812.815,1812.925,0.1845 +1677505500000,1812.948,1814.715,1812.915,1813.955,0.1672 +1677505800000,1813.938,1816.245,1813.935,1814.625,0.1672 +1677506100000,1814.605,1815.335,1814.075,1815.115,0.1589 +1677506400000,1815.115,1816.765,1814.558,1814.755,0.2209 +1677506700000,1814.748,1815.098,1814.254,1814.775,0.3041 +1677507000000,1814.755,1815.185,1814.335,1815.075,0.0784 +1677507300000,1815.075,1816.525,1814.685,1816.315,0.1033 +1677507600000,1816.295,1817.335,1815.855,1817.105,0.1181 +1677507900000,1817.065,1817.455,1816.205,1816.305,0.1293 +1677508200000,1816.275,1817.455,1815.325,1815.405,0.2046 +1677508500000,1815.405,1816.255,1814.715,1814.975,0.2019 +1677508800000,1814.965,1816.665,1814.595,1815.105,0.1742 +1677509100000,1815.095,1816.365,1814.465,1815.675,0.1618 +1677509400000,1815.685,1817.418,1815.645,1817.065,0.1202 +1677509700000,1817.065,1818.745,1817.065,1817.748,0.184 +1677510000000,1817.744,1819.435,1817.125,1818.465,0.2633 +1677510300000,1818.485,1819.355,1818.028,1818.945,0.1499 +1677510600000,1818.935,1819.425,1817.895,1818.845,0.1412 +1677510900000,1818.855,1820.005,1817.865,1819.818,0.1596 +1677511200000,1819.818,1819.848,1817.545,1819.125,0.2405 +1677511500000,1819.145,1819.418,1818.195,1818.268,0.2278 +1677511800000,1818.245,1818.405,1817.088,1817.235,0.2247 +1677512100000,1817.225,1817.515,1815.155,1815.635,0.1361 +1677512400000,1815.635,1815.635,1813.705,1815.125,0.1121 +1677512700000,1815.165,1816.265,1815.005,1816.025,0.118 +1677513000000,1816.025,1816.325,1815.245,1816.025,0.1093 +1677513300000,1815.995,1816.095,1814.804,1815.258,0.1708 +1677513600000,1815.258,1816.018,1814.808,1814.818,0.2591 +1677513900000,1814.804,1815.268,1814.318,1814.335,0.1925 +1677514200000,1814.318,1814.528,1813.568,1813.768,0.1432 +1677514500000,1813.768,1814.335,1813.358,1813.655,0.1038 +1677514800000,1813.655,1814.415,1813.565,1813.755,0.0633 +1677515100000,1813.755,1814.018,1813.218,1813.505,0.0685 +1677515400000,1813.505,1813.765,1812.495,1812.945,0.0979 +1677515700000,1812.965,1814.835,1812.805,1814.835,0.0555 +1677516000000,1814.835,1815.795,1814.735,1815.575,0.0618 +1677516300000,1815.568,1816.115,1815.235,1815.905,0.0766 +1677516600000,1815.915,1817.035,1815.915,1816.265,0.0666 +1677516900000,1816.285,1816.915,1816.275,1816.855,0.0935 +1677517200000,1816.865,1817.915,1816.595,1816.875,0.0928 +1677517500000,1816.905,1816.995,1816.365,1816.945,0.0449 +1677517800000,1816.945,1817.335,1816.348,1817.125,0.1276 +1677518100000,1817.155,1817.495,1817.065,1817.475,0.0691 +1677518400000,1817.465,1817.855,1817.185,1817.345,0.0609 +1677518700000,1817.365,1817.775,1817.275,1817.535,0.0458 +1677519000000,1817.525,1818.318,1817.285,1817.345,0.1106 +1677519300000,1817.355,1818.745,1817.355,1818.555,0.0499 +1677519600000,1818.568,1818.868,1818.315,1818.325,0.0418 +1677519900000,1818.335,1818.885,1818.335,1818.805,0.0272 +1677520200000,1818.815,1818.855,1817.575,1817.735,0.0332 +1677520500000,1817.755,1818.815,1817.755,1818.605,0.0676 +1677520800000,1818.605,1819.365,1818.605,1819.125,0.0836 +1677521100000,1819.125,1819.695,1818.925,1819.555,0.0719 +1677521400000,1819.575,1819.575,1818.575,1818.768,0.0597 +1677521700000,1818.788,1819.095,1818.625,1818.725,0.0629 +1677522000000,1818.725,1818.925,1817.755,1817.975,0.0686 +1677522300000,1817.985,1818.545,1817.314,1817.725,0.0741 +1677522600000,1817.735,1817.965,1817.005,1817.205,0.057 +1677522900000,1817.205,1817.345,1816.595,1817.345,0.06 +1677523200000,1817.345,1817.905,1817.068,1817.495,0.049 +1677523500000,1817.465,1818.885,1817.435,1818.675,0.0625 +1677523800000,1818.675,1820.055,1818.495,1819.515,0.0576 +1677524100000,1819.495,1819.495,1818.565,1818.725,0.0611 +1677524400000,1818.745,1819.975,1818.655,1819.945,0.044 +1677524700000,1819.935,1819.975,1817.795,1818.245,0.0935 +1677525000000,1818.255,1819.125,1818.225,1819.085,0.0742 +1677525300000,1819.115,1819.145,1818.425,1818.645,0.0397 +1677525600000,1818.635,1818.845,1817.725,1817.875,0.0396 +1677525900000,1817.895,1818.705,1817.805,1818.605,0.0729 +1677526200000,1818.605,1818.915,1818.315,1818.865,0.0635 +1677526500000,1818.865,1819.015,1817.705,1817.768,0.0578 +1677526800000,1817.685,1817.895,1817.135,1817.645,0.0417 +1677527100000,1817.635,1817.635,1817.125,1817.355,0.0844 +1677527400000,1817.365,1817.645,1817.185,1817.305,0.0799 +1677527700000,1817.295,1817.535,1816.905,1817.305,0.0565 +1677528000000,1817.275,1817.975,1817.015,1817.085,0.0895 +1677528300000,1817.105,1817.145,1816.555,1816.775,0.0758 +1677528600000,1816.765,1817.265,1816.475,1817.198,0.1308 +1677528900000,1817.198,1817.525,1816.555,1816.905,0.0818 +1677529200000,1816.905,1817.215,1816.495,1817.215,0.0929 +1677529500000,1817.235,1817.235,1816.725,1817.135,0.0854 +1677529800000,1817.115,1817.145,1816.495,1816.645,0.0652 +1677530100000,1816.645,1816.975,1816.305,1816.515,0.0831 +1677530400000,1816.515,1816.625,1815.985,1816.055,0.0878 +1677530700000,1816.075,1816.535,1815.915,1816.125,0.0805 +1677531000000,1816.148,1817.085,1816.125,1816.565,0.0618 +1677531300000,1816.585,1817.455,1816.475,1817.175,0.0604 +1677531600000,1817.145,1817.475,1816.315,1816.455,0.027 +1677531900000,1816.485,1816.925,1816.485,1816.775,0.0184 +1677532200000,1816.765,1816.785,1816.395,1816.625,0.0226 +1677532500000,1816.595,1817.105,1816.505,1817.065,0.0237 +1677532800000,1817.075,1817.235,1817.065,1817.095,0.0107 +1677533100000,1817.095,1817.225,1816.835,1816.965,0.0134 +1677533400000,1816.905,1817.145,1816.745,1817.145,0.0079 +1677533700000,1817.085,1817.395,1816.985,1817.285,0.0068 +1677534000000,1816.945,1817.285,1816.935,1817.215,0.0046 +1677534300000,1817.215,1817.275,1817.018,1817.064,0.0235 +1677534600000,1817.084,1817.154,1816.964,1817.018,0.0304 +1677534900000,1817.008,1817.124,1816.808,1816.898,0.0269 +1677538800000,1816.634,1817.164,1816.204,1817.064,0.0975 +1677539100000,1817.098,1817.314,1817.054,1817.174,0.0633 +1677539400000,1817.164,1817.345,1817.115,1817.265,0.0136 +1677539700000,1817.275,1817.405,1817.095,1817.385,0.0066 +1677540000000,1817.395,1817.625,1817.235,1817.445,0.0089 +1677540300000,1817.435,1817.605,1817.125,1817.375,0.0098 +1677540600000,1817.375,1817.375,1817.205,1817.215,0.011 +1677540900000,1817.225,1817.485,1817.225,1817.465,0.0071 +1677541200000,1817.475,1817.655,1817.435,1817.455,0.0053 +1677541500000,1817.415,1817.425,1817.135,1817.355,0.0137 +1677541800000,1817.355,1817.405,1817.225,1817.225,0.0098 +1677542100000,1817.235,1817.355,1817.045,1817.105,0.0113 +1677542400000,1817.105,1817.235,1816.845,1817.065,0.0139 +1677542700000,1817.035,1817.165,1816.865,1817.095,0.0152 +1677543000000,1817.105,1817.715,1816.975,1817.355,0.0257 +1677543300000,1817.365,1817.655,1817.275,1817.545,0.0154 +1677543600000,1817.535,1817.735,1817.215,1817.585,0.0158 +1677543900000,1817.555,1817.735,1817.175,1817.565,0.0211 +1677544200000,1817.575,1817.905,1817.115,1817.465,0.0366 +1677544500000,1817.485,1817.575,1817.335,1817.535,0.0232 +1677544800000,1817.535,1818.085,1817.425,1817.468,0.0505 +1677545100000,1817.468,1817.658,1816.945,1817.225,0.0705 +1677545400000,1817.215,1817.215,1815.995,1816.225,0.0594 +1677545700000,1816.215,1816.518,1816.058,1816.368,0.1221 +1677546000000,1816.444,1816.818,1815.255,1815.355,0.1872 +1677546300000,1815.365,1816.135,1815.295,1816.135,0.0464 +1677546600000,1816.165,1817.155,1816.128,1816.705,0.0245 +1677546900000,1816.685,1817.605,1816.685,1817.108,0.1098 +1677547200000,1817.108,1817.158,1816.558,1816.828,0.1431 +1677547500000,1816.834,1817.435,1816.834,1817.435,0.0898 +1677547800000,1817.445,1818.048,1817.365,1817.764,0.0652 +1677548100000,1817.764,1817.948,1817.445,1817.445,0.0534 +1677548400000,1817.425,1817.425,1816.248,1816.885,0.0354 +1677548700000,1816.885,1817.285,1816.775,1816.775,0.0372 +1677549000000,1816.765,1817.185,1816.575,1817.118,0.0677 +1677549300000,1817.118,1817.608,1817.018,1817.195,0.096 +1677549600000,1817.215,1818.085,1817.085,1817.585,0.0442 +1677549900000,1817.595,1817.655,1816.645,1816.885,0.0365 +1677550200000,1816.905,1817.035,1816.425,1816.585,0.0289 +1677550500000,1816.595,1817.695,1816.595,1817.675,0.0196 +1677550800000,1817.665,1818.188,1817.565,1817.988,0.0714 +1677551100000,1817.988,1819.105,1817.968,1819.045,0.0668 +1677551400000,1819.045,1819.155,1818.005,1818.015,0.0565 +1677551700000,1817.995,1818.895,1817.765,1818.668,0.0301 +1677552000000,1818.595,1819.118,1818.358,1818.358,0.1492 +1677552300000,1818.358,1819.038,1818.338,1819.008,0.1913 +1677552600000,1819.008,1819.278,1818.408,1818.448,0.1594 +1677552900000,1818.408,1818.505,1817.628,1817.688,0.1553 +1677553200000,1817.688,1817.758,1817.168,1817.528,0.1927 +1677553500000,1817.528,1817.548,1816.315,1816.618,0.1116 +1677553800000,1816.618,1816.718,1816.318,1816.618,0.0851 +1677554100000,1816.618,1816.785,1816.105,1816.635,0.019 +1677554400000,1816.615,1817.125,1816.435,1816.985,0.0115 +1677554700000,1816.985,1817.045,1816.625,1817.045,0.0199 +1677555000000,1817.025,1817.045,1815.805,1816.435,0.053 +1677555300000,1816.435,1817.005,1816.265,1816.365,0.0187 +1677555600000,1816.345,1816.555,1815.905,1815.945,0.0143 +1677555900000,1815.935,1816.115,1815.845,1816.005,0.0121 +1677556200000,1815.985,1816.005,1815.568,1815.625,0.0224 +1677556500000,1815.575,1815.605,1814.645,1814.825,0.0311 +1677556800000,1814.805,1815.155,1814.625,1814.965,0.0183 +1677557100000,1814.975,1814.995,1814.525,1814.875,0.0208 +1677557400000,1814.855,1815.435,1814.815,1815.155,0.0189 +1677557700000,1815.165,1815.355,1815.065,1815.115,0.0169 +1677558000000,1815.105,1815.355,1815.105,1815.145,0.0156 +1677558300000,1815.168,1815.195,1814.164,1814.164,0.0444 +1677558600000,1814.125,1814.445,1814.008,1814.185,0.0444 +1677558900000,1814.195,1814.285,1813.835,1814.005,0.0163 +1677559200000,1813.985,1814.465,1813.985,1814.355,0.0138 +1677559500000,1814.325,1814.385,1813.865,1814.365,0.0136 +1677559800000,1814.325,1814.325,1813.715,1814.068,0.0151 +1677560100000,1814.085,1814.455,1813.965,1814.385,0.0181 +1677560400000,1814.368,1814.525,1813.724,1814.155,0.0242 +1677560700000,1814.135,1814.475,1813.595,1813.725,0.0263 +1677561000000,1813.705,1814.105,1813.285,1813.945,0.1168 +1677561300000,1813.975,1814.195,1813.865,1813.885,0.0167 +1677561600000,1813.855,1813.905,1813.125,1813.535,0.0298 +1677561900000,1813.555,1813.765,1813.115,1813.175,0.0252 +1677562200000,1813.185,1813.395,1812.795,1812.945,0.0456 +1677562500000,1812.925,1813.128,1812.064,1812.668,0.213 +1677562800000,1812.674,1813.445,1812.624,1813.225,0.0509 +1677563100000,1813.215,1813.735,1812.995,1813.485,0.0497 +1677563400000,1813.485,1814.085,1813.315,1813.775,0.0367 +1677563700000,1813.785,1813.785,1813.185,1813.305,0.0381 +1677564000000,1813.305,1813.735,1812.595,1813.735,0.0626 +1677564300000,1813.755,1814.165,1813.445,1814.155,0.0415 +1677564600000,1814.125,1814.145,1813.298,1813.515,0.0673 +1677564900000,1813.515,1814.368,1813.515,1814.215,0.0347 +1677565200000,1814.225,1814.668,1814.195,1814.295,0.0711 +1677565500000,1814.368,1814.675,1814.068,1814.175,0.033 +1677565800000,1814.195,1815.015,1813.945,1814.745,0.0352 +1677566100000,1814.745,1815.205,1814.555,1814.955,0.0364 +1677566400000,1814.955,1816.715,1814.955,1816.675,0.0526 +1677566700000,1816.645,1816.885,1815.535,1815.815,0.058 +1677567000000,1815.805,1815.975,1815.545,1815.745,0.0239 +1677567300000,1815.735,1816.305,1815.578,1815.645,0.0884 +1677567600000,1815.635,1815.714,1814.048,1814.078,0.169 +1677567900000,1814.125,1814.355,1813.205,1813.205,0.0569 +1677568200000,1813.185,1813.385,1812.215,1812.215,0.0763 +1677568500000,1812.235,1813.125,1812.075,1812.368,0.0465 +1677568800000,1812.468,1812.468,1810.395,1810.895,0.0956 +1677569100000,1810.875,1812.265,1810.205,1812.095,0.0696 +1677569400000,1812.095,1812.905,1811.515,1811.595,0.0679 +1677569700000,1811.575,1812.285,1811.198,1811.795,0.1171 +1677570000000,1811.868,1812.335,1811.415,1811.695,0.098 +1677570300000,1811.645,1811.805,1810.345,1810.515,0.3294 +1677570600000,1810.565,1810.915,1810.135,1810.405,0.0719 +1677570900000,1810.425,1810.825,1810.035,1810.355,0.0574 +1677571200000,1810.425,1810.715,1808.825,1809.105,0.1553 +1677571500000,1809.085,1809.305,1807.105,1808.535,0.1257 +1677571800000,1808.525,1808.525,1806.975,1807.775,0.1003 +1677572100000,1807.765,1807.815,1804.594,1806.855,0.1975 +1677572400000,1806.835,1808.475,1805.918,1808.344,0.2277 +1677572700000,1808.344,1810.095,1808.184,1809.985,0.2438 +1677573000000,1809.965,1810.045,1807.605,1807.668,0.1617 +1677573300000,1807.695,1808.295,1807.085,1808.235,0.0808 +1677573600000,1808.205,1808.915,1808.105,1808.695,0.0891 +1677573900000,1808.685,1809.615,1808.595,1809.265,0.0482 +1677574200000,1809.275,1812.185,1809.105,1811.365,0.2093 +1677574500000,1811.385,1812.515,1810.555,1810.565,0.1267 +1677574800000,1810.575,1811.865,1810.358,1810.865,0.1798 +1677575100000,1810.865,1812.045,1810.748,1811.965,0.0914 +1677575400000,1811.965,1812.965,1811.624,1812.435,0.0887 +1677575700000,1812.405,1812.425,1811.645,1811.965,0.0571 +1677576000000,1811.955,1812.355,1811.625,1812.025,0.0497 +1677576300000,1811.995,1812.545,1811.645,1812.068,0.0603 +1677576600000,1811.968,1811.968,1811.068,1811.468,0.1625 +1677576900000,1811.568,1811.668,1809.774,1809.848,0.2206 +1677577200000,1809.848,1810.178,1809.414,1809.514,0.1446 +1677577500000,1809.514,1810.468,1809.428,1810.468,0.1675 +1677577800000,1810.444,1811.068,1810.168,1811.014,0.1796 +1677578100000,1811.025,1811.168,1810.125,1810.235,0.0727 +1677578400000,1810.255,1810.955,1810.035,1810.355,0.0471 +1677578700000,1810.375,1811.675,1810.145,1811.675,0.0439 +1677579000000,1811.685,1811.695,1810.645,1810.645,0.0498 +1677579300000,1810.665,1810.905,1810.395,1810.605,0.0242 +1677579600000,1810.595,1810.768,1810.055,1810.705,0.0534 +1677579900000,1810.695,1810.768,1809.975,1810.275,0.0561 +1677580200000,1810.295,1810.475,1809.598,1810.285,0.0999 +1677580500000,1810.275,1811.068,1809.778,1809.895,0.087 +1677580800000,1809.875,1810.095,1808.735,1808.808,0.0976 +1677581100000,1808.808,1809.398,1808.485,1808.645,0.0616 +1677581400000,1808.645,1809.018,1807.935,1808.885,0.058 +1677581700000,1808.855,1809.315,1808.735,1808.905,0.0559 +1677582000000,1808.915,1808.988,1808.135,1808.835,0.0585 +1677582300000,1808.845,1808.845,1807.745,1808.015,0.0607 +1677582600000,1808.055,1809.825,1808.045,1809.715,0.049 +1677582900000,1809.735,1810.705,1809.655,1809.845,0.0419 +1677583200000,1809.825,1810.395,1809.785,1810.375,0.0386 +1677583500000,1810.388,1810.665,1810.195,1810.285,0.0359 +1677583800000,1810.275,1810.525,1810.085,1810.155,0.0281 +1677584100000,1810.175,1810.365,1809.685,1810.245,0.0418 +1677584400000,1810.205,1810.635,1810.095,1810.435,0.0314 +1677584700000,1810.455,1810.455,1809.815,1809.875,0.0262 +1677585000000,1809.895,1810.175,1809.545,1809.575,0.0286 +1677585300000,1809.595,1809.675,1808.905,1808.975,0.0519 +1677585600000,1808.965,1809.655,1807.974,1809.535,0.0806 +1677585900000,1809.555,1809.715,1808.685,1808.735,0.0583 +1677586200000,1808.765,1808.905,1808.135,1808.535,0.0603 +1677586500000,1808.485,1808.685,1807.795,1808.685,0.0442 +1677586800000,1808.715,1809.665,1808.665,1808.775,0.0449 +1677587100000,1808.795,1808.975,1807.915,1807.955,0.0372 +1677587400000,1807.975,1808.585,1807.715,1808.305,0.0679 +1677587700000,1808.285,1808.525,1807.945,1808.065,0.0361 +1677588000000,1808.045,1809.025,1808.045,1808.555,0.0643 +1677588300000,1808.545,1809.005,1808.225,1808.505,0.0379 +1677588600000,1808.525,1809.038,1808.355,1808.774,0.1672 +1677588900000,1808.784,1809.555,1808.304,1809.195,0.1689 +1677589200000,1809.258,1809.684,1808.495,1809.375,0.1573 +1677589500000,1809.384,1809.405,1808.275,1809.155,0.0779 +1677589800000,1809.155,1809.535,1808.705,1808.855,0.0506 +1677590100000,1808.825,1809.245,1808.405,1808.845,0.0803 +1677590400000,1808.865,1808.945,1807.735,1808.775,0.1287 +1677590700000,1808.735,1809.284,1808.225,1809.168,0.1606 +1677591000000,1809.115,1809.424,1808.005,1808.245,0.1507 +1677591300000,1808.285,1808.695,1807.108,1807.375,0.1428 +1677591600000,1807.345,1809.048,1807.215,1808.798,0.2194 +1677591900000,1808.758,1812.028,1808.648,1811.525,0.3094 +1677592200000,1811.565,1813.485,1811.465,1812.895,0.1521 +1677592500000,1812.875,1814.125,1812.875,1813.804,0.2533 +1677592800000,1813.808,1814.924,1813.465,1813.985,0.4354 +1677593100000,1813.995,1814.905,1813.575,1814.425,0.0729 +1677593400000,1814.435,1814.565,1812.905,1812.968,0.0887 +1677593700000,1812.998,1814.325,1812.995,1814.095,0.1054 +1677594000000,1814.095,1816.425,1814.095,1815.565,0.1213 +1677594300000,1815.598,1816.105,1815.225,1815.328,0.211 +1677594600000,1815.328,1816.005,1813.225,1814.045,0.2248 +1677594900000,1814.035,1815.285,1813.585,1814.595,0.1599 +1677595200000,1814.595,1815.915,1814.315,1815.645,0.1811 +1677595500000,1815.645,1818.088,1815.645,1816.605,0.2426 +1677595800000,1816.625,1818.845,1816.398,1817.095,0.1993 +1677596100000,1817.085,1818.865,1816.835,1818.595,0.2424 +1677596400000,1818.608,1824.785,1818.608,1823.195,0.7101 +1677596700000,1823.225,1825.918,1823.215,1824.145,0.3426 +1677597000000,1824.155,1824.578,1822.355,1822.625,0.2785 +1677597300000,1822.595,1822.838,1820.965,1822.635,0.1536 +1677597600000,1822.615,1825.245,1822.555,1825.065,0.1685 +1677597900000,1825.075,1826.358,1823.448,1823.795,0.35 +1677598200000,1823.805,1825.865,1823.115,1825.625,0.1748 +1677598500000,1825.635,1825.975,1824.135,1824.925,0.1759 +1677598800000,1824.905,1826.265,1824.775,1826.265,0.1315 +1677599100000,1826.275,1826.645,1823.918,1823.948,0.4806 +1677599400000,1823.948,1824.348,1822.185,1824.338,0.3803 +1677599700000,1824.305,1824.445,1822.825,1823.975,0.3307 +1677600000000,1823.978,1826.608,1823.905,1826.578,0.3171 +1677600300000,1826.608,1828.358,1826.478,1827.265,0.2665 +1677600600000,1827.295,1827.685,1825.428,1825.855,0.1381 +1677600900000,1825.855,1826.995,1825.675,1826.265,0.1133 +1677601200000,1826.235,1827.438,1825.815,1827.398,0.2043 +1677601500000,1827.325,1827.778,1826.655,1827.008,0.5093 +1677601800000,1826.954,1827.508,1826.408,1827.168,0.4087 +1677602100000,1827.128,1827.428,1826.398,1826.398,0.3036 +1677602400000,1826.398,1826.468,1825.665,1826.268,0.2681 +1677602700000,1826.285,1827.378,1825.905,1826.888,0.0993 +1677603000000,1826.888,1827.568,1826.358,1827.118,0.2012 +1677603300000,1827.118,1827.228,1826.118,1826.518,0.2095 +1677603600000,1826.518,1828.258,1826.255,1828.158,0.2689 +1677603900000,1828.158,1828.558,1827.738,1828.428,0.3569 +1677604200000,1828.448,1829.018,1828.275,1828.815,0.1459 +1677604500000,1828.815,1829.515,1828.535,1829.405,0.1049 +1677604800000,1829.405,1829.768,1828.345,1829.375,0.1903 +1677605100000,1829.375,1830.508,1829.375,1830.238,0.2097 +1677605400000,1830.238,1831.045,1829.964,1831.045,0.232 +1677605700000,1831.025,1831.045,1827.885,1827.915,0.1187 +1677606000000,1827.905,1829.755,1827.728,1829.495,0.0993 +1677606300000,1829.515,1830.195,1829.058,1829.458,0.1392 +1677606600000,1829.445,1830.545,1829.445,1830.365,0.1445 +1677606900000,1830.375,1830.648,1828.845,1829.168,0.2428 +1677607200000,1829.145,1829.665,1828.695,1829.425,0.092 +1677607500000,1829.455,1830.405,1829.415,1830.365,0.0657 +1677607800000,1830.385,1830.695,1829.685,1829.738,0.2658 +1677608100000,1829.765,1829.845,1828.795,1828.815,0.1082 +1677608400000,1828.795,1829.955,1828.514,1829.665,0.1302 +1677608700000,1829.655,1829.835,1828.738,1829.215,0.2104 +1677609000000,1829.215,1829.905,1828.605,1829.905,0.0627 +1677609300000,1829.895,1830.575,1829.525,1830.125,0.0892 +1677609600000,1830.115,1830.125,1829.515,1829.715,0.0449 +1677609900000,1829.695,1829.735,1828.805,1828.915,0.0556 +1677610200000,1828.925,1829.085,1828.155,1828.515,0.1096 +1677610500000,1828.495,1828.715,1827.868,1827.974,0.1009 +1677610800000,1827.978,1829.475,1827.848,1829.455,0.093 +1677611100000,1829.455,1829.575,1828.865,1829.565,0.0989 +1677611400000,1829.545,1829.915,1829.395,1829.765,0.0493 +1677611700000,1829.745,1829.875,1829.215,1829.285,0.0487 +1677612000000,1829.275,1829.325,1828.905,1828.905,0.0404 +1677612300000,1828.875,1829.165,1828.765,1829.145,0.025 +1677612600000,1829.155,1829.815,1829.005,1829.585,0.0599 +1677612900000,1829.605,1829.645,1829.108,1829.315,0.1147 +1677613200000,1829.275,1829.735,1829.045,1829.735,0.0751 +1677613500000,1829.735,1830.218,1829.725,1829.725,0.0488 +1677613800000,1829.735,1829.905,1829.355,1829.465,0.0421 +1677614100000,1829.445,1829.605,1828.785,1828.915,0.0575 +1677614400000,1828.915,1829.255,1828.355,1828.925,0.0605 +1677614700000,1828.915,1829.165,1828.535,1828.685,0.0433 +1677615000000,1828.705,1828.715,1827.925,1828.365,0.0498 +1677615300000,1828.365,1828.505,1827.788,1827.795,0.0436 +1677615600000,1827.798,1827.835,1827.138,1827.298,0.0601 +1677615900000,1827.298,1827.505,1826.955,1827.435,0.0507 +1677616200000,1827.455,1827.765,1826.925,1827.615,0.0613 +1677616500000,1827.615,1827.795,1827.275,1827.545,0.0813 +1677616800000,1827.535,1827.685,1827.385,1827.395,0.0905 +1677617100000,1827.405,1827.455,1827.145,1827.315,0.0797 +1677617400000,1827.275,1827.785,1827.005,1827.005,0.1286 +1677617700000,1827.025,1827.045,1826.155,1826.355,0.1379 +1677618000000,1826.375,1827.145,1826.185,1826.955,0.0828 +1677618300000,1826.945,1827.265,1826.635,1826.835,0.0582 +1677618600000,1826.815,1826.825,1826.275,1826.555,0.043 +1677618900000,1826.555,1826.795,1826.305,1826.795,0.0401 +1677619200000,1826.775,1826.995,1826.775,1826.875,0.021 +1677619500000,1826.915,1827.325,1826.675,1827.045,0.0249 +1677619800000,1826.968,1827.225,1826.825,1827.175,0.0167 +1677620100000,1827.175,1827.345,1827.115,1827.345,0.0199 +1677620400000,1827.345,1827.345,1827.035,1827.035,0.018 +1677620700000,1827.035,1827.195,1826.935,1826.975,0.0306 +1677621000000,1826.975,1827.118,1826.935,1826.985,0.0293 +1677621300000,1826.998,1827.018,1825.316,1826.648,0.0392 +1677625200000,1826.104,1826.818,1826.104,1826.718,0.0521 +1677625500000,1826.718,1827.074,1826.648,1826.918,0.0238 +1677625800000,1826.918,1827.165,1826.845,1827.094,0.0103 +1677626100000,1827.075,1827.218,1826.898,1827.035,0.0188 +1677626400000,1827.025,1827.065,1826.595,1826.905,0.014 +1677626700000,1826.895,1826.895,1826.505,1826.655,0.0144 +1677627000000,1826.675,1826.785,1826.295,1826.295,0.0134 +1677627300000,1826.285,1826.595,1826.255,1826.425,0.0118 +1677627600000,1826.415,1826.585,1825.955,1826.075,0.0145 +1677627900000,1826.075,1826.245,1825.755,1826.145,0.0245 +1677628200000,1826.125,1826.145,1825.755,1825.755,0.0077 +1677628500000,1825.745,1825.825,1825.265,1825.395,0.0167 +1677628800000,1825.374,1825.405,1824.675,1825.385,0.0637 +1677629100000,1825.428,1825.485,1824.965,1825.385,0.0505 +1677629400000,1825.355,1825.355,1824.625,1824.945,0.0324 +1677629700000,1824.965,1825.165,1824.365,1824.585,0.0289 +1677630000000,1824.575,1824.755,1824.218,1824.218,0.0221 +1677630300000,1824.235,1824.655,1824.235,1824.515,0.0155 +1677630600000,1824.515,1825.565,1824.305,1824.365,0.104 +1677630900000,1824.328,1824.795,1824.258,1824.445,0.0528 +1677631200000,1824.425,1824.625,1824.108,1824.185,0.0465 +1677631500000,1824.218,1824.465,1823.685,1823.698,0.0213 +1677631800000,1823.688,1823.915,1823.208,1823.258,0.1761 +1677632100000,1823.258,1823.475,1822.938,1823.355,0.1468 +1677632400000,1823.365,1824.335,1823.105,1823.975,0.0643 +1677632700000,1823.955,1824.618,1823.828,1823.958,0.1226 +1677633000000,1823.918,1825.005,1823.858,1824.745,0.1344 +1677633300000,1824.765,1825.025,1824.274,1824.488,0.1733 +1677633600000,1824.488,1825.158,1824.428,1824.848,0.1224 +1677633900000,1824.858,1825.145,1824.685,1824.928,0.1277 +1677634200000,1824.948,1826.685,1824.704,1826.195,0.24 +1677634500000,1826.155,1826.475,1825.018,1826.365,0.0602 +1677634800000,1826.345,1827.045,1825.735,1826.265,0.0752 +1677635100000,1826.285,1827.545,1826.255,1827.545,0.0653 +1677635400000,1827.555,1829.155,1826.995,1829.055,0.0913 +1677635700000,1829.055,1829.425,1828.725,1829.005,0.112 +1677636000000,1829.045,1829.085,1827.435,1827.745,0.0456 +1677636300000,1827.755,1828.515,1827.755,1828.175,0.0354 +1677636600000,1828.185,1829.025,1828.185,1828.735,0.1314 +1677636900000,1828.755,1829.045,1828.405,1829.045,0.0386 +1677637200000,1829.035,1829.045,1828.505,1828.705,0.0247 +1677637500000,1828.635,1829.195,1828.605,1828.625,0.0254 +1677637800000,1828.665,1828.935,1827.305,1828.545,0.0799 +1677638100000,1828.545,1828.645,1827.475,1827.805,0.0478 +1677638400000,1827.815,1828.435,1827.735,1828.305,0.0376 +1677638700000,1828.295,1828.415,1827.655,1827.705,0.026 +1677639000000,1827.685,1827.725,1827.384,1827.415,0.0383 +1677639300000,1827.435,1827.715,1827.415,1827.635,0.0371 +1677639600000,1827.625,1828.475,1827.405,1828.315,0.0349 +1677639900000,1828.305,1828.785,1828.138,1828.658,0.0852 +1677640200000,1828.658,1829.215,1828.445,1828.935,0.0729 +1677640500000,1828.925,1829.395,1828.818,1828.945,0.0863 +1677640800000,1828.945,1830.465,1828.815,1830.355,0.1199 +1677641100000,1830.355,1830.718,1829.985,1830.085,0.1243 +1677641400000,1830.105,1831.148,1829.708,1829.805,0.2497 +1677641700000,1829.828,1830.045,1829.445,1829.688,0.0325 +1677642000000,1829.695,1830.315,1829.695,1830.165,0.0232 +1677642300000,1830.195,1830.775,1830.195,1830.405,0.0333 +1677642600000,1830.415,1830.985,1830.315,1830.675,0.0286 +1677642900000,1830.665,1830.925,1830.525,1830.895,0.0253 +1677643200000,1830.895,1831.465,1830.695,1830.725,0.0739 +1677643500000,1830.735,1830.815,1830.328,1830.328,0.016 +1677643800000,1830.328,1830.505,1829.965,1830.505,0.0346 +1677644100000,1830.515,1830.595,1830.255,1830.338,0.0212 +1677644400000,1830.355,1830.745,1830.118,1830.445,0.102 +1677644700000,1830.458,1830.768,1830.288,1830.288,0.1035 +1677645000000,1830.284,1831.055,1830.184,1830.965,0.081 +1677645300000,1830.985,1831.465,1830.905,1831.275,0.0252 +1677645600000,1831.285,1831.585,1830.095,1830.125,0.0388 +1677645900000,1830.135,1830.518,1830.125,1830.518,0.0176 +1677646200000,1830.618,1830.618,1829.885,1830.095,0.0541 +1677646500000,1830.035,1830.095,1829.845,1829.995,0.011 +1677646800000,1830.005,1830.875,1829.785,1830.465,0.0693 +1677647100000,1830.445,1830.495,1830.065,1830.205,0.0447 +1677647400000,1830.195,1831.325,1830.195,1831.315,0.0364 +1677647700000,1831.335,1832.394,1831.325,1831.515,0.1173 +1677648000000,1831.545,1832.155,1830.985,1832.145,0.0298 +1677648300000,1832.145,1832.465,1831.895,1832.405,0.0238 +1677648600000,1832.415,1832.585,1830.968,1831.115,0.1304 +1677648900000,1831.135,1831.805,1831.105,1831.715,0.0276 +1677649200000,1831.735,1831.865,1830.908,1830.968,0.0435 +1677649500000,1831.008,1831.178,1830.808,1831.034,0.1707 +1677649800000,1831.044,1831.618,1831.018,1831.055,0.0767 +1677650100000,1831.045,1831.305,1830.685,1830.965,0.0438 +1677650400000,1830.975,1831.445,1830.885,1831.408,0.0841 +1677650700000,1831.425,1831.965,1831.395,1831.945,0.0542 +1677651000000,1831.965,1832.705,1831.915,1832.645,0.0376 +1677651300000,1832.665,1833.455,1832.065,1832.065,0.0443 +1677651600000,1832.098,1833.195,1831.758,1833.095,0.0694 +1677651900000,1833.095,1833.705,1832.695,1833.665,0.0566 +1677652200000,1833.685,1835.035,1833.595,1834.645,0.0814 +1677652500000,1834.675,1834.835,1833.535,1834.085,0.0742 +1677652800000,1834.075,1835.015,1834.005,1834.565,0.0512 +1677653100000,1834.584,1836.425,1834.475,1835.885,0.1371 +1677653400000,1835.885,1836.418,1835.775,1836.024,0.177 +1677653700000,1836.045,1836.565,1834.615,1834.645,0.0552 +1677654000000,1834.608,1835.375,1834.305,1834.345,0.0621 +1677654300000,1834.335,1835.415,1834.125,1834.768,0.1352 +1677654600000,1834.768,1835.368,1834.235,1834.345,0.1274 +1677654900000,1834.345,1834.815,1834.245,1834.678,0.0872 +1677655200000,1834.665,1834.925,1833.648,1834.345,0.0785 +1677655500000,1834.365,1835.395,1834.225,1834.245,0.0877 +1677655800000,1834.235,1834.335,1831.598,1832.325,0.3133 +1677656100000,1832.318,1832.675,1831.238,1831.775,0.1637 +1677656400000,1831.795,1834.085,1831.795,1834.085,0.0646 +1677656700000,1834.075,1834.285,1833.575,1833.685,0.0815 +1677657000000,1833.695,1835.385,1833.575,1834.795,0.0885 +1677657300000,1834.805,1835.905,1834.425,1835.445,0.1357 +1677657600000,1835.435,1835.705,1832.455,1832.765,0.1334 +1677657900000,1832.755,1833.605,1832.375,1833.065,0.1218 +1677658200000,1833.065,1834.485,1833.045,1834.315,0.096 +1677658500000,1834.305,1834.645,1832.935,1833.344,0.1036 +1677658800000,1833.384,1834.175,1832.935,1834.105,0.0833 +1677659100000,1834.125,1834.604,1833.475,1833.615,0.1306 +1677659400000,1833.615,1834.745,1833.435,1834.695,0.1009 +1677659700000,1834.675,1834.685,1833.568,1834.044,0.1286 +1677660000000,1834.035,1834.325,1833.285,1833.895,0.1437 +1677660300000,1833.895,1834.115,1832.958,1833.555,0.0762 +1677660600000,1833.618,1835.064,1833.375,1835.005,0.236 +1677660900000,1834.975,1835.745,1834.735,1835.718,0.1809 +1677661200000,1835.718,1837.865,1835.465,1837.095,0.1683 +1677661500000,1837.115,1837.255,1834.885,1835.355,0.0754 +1677661800000,1835.335,1835.695,1833.095,1833.305,0.0736 +1677662100000,1833.305,1833.355,1831.135,1831.265,0.0963 +1677662400000,1831.305,1831.418,1830.325,1831.095,0.0779 +1677662700000,1831.095,1832.155,1831.035,1831.855,0.071 +1677663000000,1831.865,1832.995,1831.568,1832.785,0.0949 +1677663300000,1832.805,1833.415,1832.605,1832.955,0.0652 +1677663600000,1832.925,1832.935,1831.855,1831.945,0.0661 +1677663900000,1831.915,1831.935,1830.975,1831.395,0.0617 +1677664200000,1831.385,1832.005,1831.365,1831.575,0.0395 +1677664500000,1831.585,1832.275,1831.525,1831.645,0.0643 +1677664800000,1831.618,1832.185,1831.158,1831.825,0.1225 +1677665100000,1831.785,1832.425,1830.715,1831.595,0.0811 +1677665400000,1831.595,1833.035,1831.595,1831.755,0.1259 +1677665700000,1831.745,1832.835,1831.605,1832.585,0.0535 +1677666000000,1832.595,1832.975,1832.195,1832.735,0.0517 +1677666300000,1832.705,1833.025,1832.595,1832.905,0.0411 +1677666600000,1832.925,1833.675,1831.338,1831.484,0.2237 +1677666900000,1831.428,1833.018,1831.234,1832.294,0.3517 +1677667200000,1832.274,1833.025,1832.205,1832.315,0.1638 +1677667500000,1832.315,1832.655,1832.025,1832.235,0.0463 +1677667800000,1832.218,1833.005,1831.995,1832.885,0.0476 +1677668100000,1832.895,1834.865,1832.895,1834.775,0.08 +1677668400000,1834.795,1835.585,1834.575,1835.395,0.1621 +1677668700000,1835.415,1835.995,1835.335,1835.965,0.0582 +1677669000000,1835.975,1836.165,1835.325,1835.665,0.0559 +1677669300000,1835.695,1836.595,1835.225,1835.845,0.0527 +1677669600000,1835.835,1837.195,1835.774,1837.165,0.1267 +1677669900000,1837.168,1837.745,1836.785,1837.735,0.1711 +1677670200000,1837.718,1838.368,1837.235,1837.968,0.1843 +1677670500000,1837.968,1837.968,1835.958,1836.338,0.2403 +1677670800000,1836.305,1837.125,1836.058,1836.468,0.1066 +1677671100000,1836.455,1836.965,1835.808,1835.938,0.0881 +1677671400000,1835.878,1836.268,1834.308,1835.185,0.1943 +1677671700000,1835.185,1835.535,1834.835,1835.148,0.0886 +1677672000000,1835.218,1835.905,1834.425,1835.345,0.0752 +1677672300000,1835.358,1836.345,1834.938,1836.318,0.0723 +1677672600000,1836.318,1836.818,1835.315,1836.115,0.1024 +1677672900000,1836.095,1836.935,1835.985,1836.835,0.0705 +1677673200000,1836.825,1838.275,1836.825,1837.755,0.0889 +1677673500000,1837.765,1838.285,1837.135,1838.005,0.072 +1677673800000,1838.025,1838.665,1837.695,1838.185,0.0791 +1677674100000,1838.185,1838.275,1837.178,1838.148,0.151 +1677674400000,1838.148,1839.458,1838.148,1838.995,0.1744 +1677674700000,1838.975,1839.145,1838.445,1838.655,0.0495 +1677675000000,1838.655,1839.025,1837.895,1838.725,0.0777 +1677675300000,1838.738,1840.418,1838.555,1840.418,0.1836 +1677675600000,1840.418,1841.515,1839.115,1839.198,0.3129 +1677675900000,1839.198,1839.698,1836.855,1837.068,0.3469 +1677676200000,1837.068,1837.595,1835.635,1837.118,0.1961 +1677676500000,1837.094,1838.125,1836.138,1836.838,0.1629 +1677676800000,1836.845,1838.018,1836.445,1837.428,0.3346 +1677677100000,1837.428,1838.208,1836.805,1836.805,0.421 +1677677400000,1836.785,1836.895,1834.725,1834.995,0.3098 +1677677700000,1834.975,1836.095,1834.975,1835.544,0.1746 +1677678000000,1835.558,1835.794,1833.715,1834.185,0.4458 +1677678300000,1834.195,1835.435,1834.175,1835.065,0.0808 +1677678600000,1835.055,1836.875,1834.475,1836.695,0.1021 +1677678900000,1836.685,1837.495,1835.625,1837.155,0.1336 +1677679200000,1837.145,1838.545,1836.765,1838.268,0.0873 +1677679500000,1838.295,1838.575,1837.155,1838.355,0.1543 +1677679800000,1838.335,1838.335,1836.995,1837.505,0.0804 +1677680100000,1837.525,1837.805,1836.758,1837.265,0.1019 +1677680400000,1837.268,1839.085,1837.268,1838.955,0.0827 +1677680700000,1838.935,1838.955,1837.475,1838.535,0.1672 +1677681000000,1838.565,1840.065,1838.335,1839.875,0.2176 +1677681300000,1839.885,1841.818,1839.805,1841.785,0.2865 +1677681600000,1841.808,1841.915,1840.188,1840.718,0.631 +1677681900000,1840.758,1842.255,1840.385,1841.525,0.2888 +1677682200000,1841.555,1842.105,1839.668,1841.025,0.1635 +1677682500000,1841.085,1844.405,1841.065,1842.154,0.3581 +1677682800000,1842.075,1844.408,1839.435,1840.355,0.698 +1677683100000,1840.345,1840.345,1835.608,1836.015,0.4197 +1677683400000,1836.004,1836.045,1833.325,1835.355,0.3224 +1677683700000,1835.355,1839.235,1834.385,1839.004,0.2534 +1677684000000,1839.025,1840.375,1837.698,1838.258,0.3589 +1677684300000,1838.258,1839.325,1836.825,1838.165,0.2642 +1677684600000,1838.105,1839.335,1837.255,1839.085,0.16 +1677684900000,1839.105,1841.745,1838.834,1840.555,0.1904 +1677685200000,1840.565,1842.905,1840.545,1841.425,0.1616 +1677685500000,1841.445,1842.335,1840.975,1841.745,0.2542 +1677685800000,1841.785,1841.995,1839.545,1839.545,0.2281 +1677686100000,1839.558,1842.255,1838.068,1841.965,0.2476 +1677686400000,1841.965,1842.065,1838.985,1839.355,0.1571 +1677686700000,1839.335,1839.865,1837.748,1838.685,0.1748 +1677687000000,1838.665,1839.265,1838.155,1838.455,0.1355 +1677687300000,1838.435,1839.458,1838.195,1838.395,0.1701 +1677687600000,1838.375,1838.685,1837.225,1838.195,0.0892 +1677687900000,1838.205,1838.585,1837.455,1837.765,0.1049 +1677688200000,1837.725,1838.455,1837.035,1837.445,0.1388 +1677688500000,1837.425,1837.895,1836.935,1837.705,0.1278 +1677688800000,1837.715,1839.185,1837.705,1837.985,0.123 +1677689100000,1837.995,1841.025,1837.875,1840.458,0.1874 +1677689400000,1840.458,1841.645,1840.174,1841.218,0.3978 +1677689700000,1841.235,1842.105,1840.965,1841.345,0.0852 +1677690000000,1841.365,1841.515,1840.318,1840.555,0.1141 +1677690300000,1840.585,1841.565,1840.325,1841.105,0.0806 +1677690600000,1841.105,1841.475,1839.475,1839.825,0.1174 +1677690900000,1839.815,1840.205,1839.105,1839.105,0.0832 +1677691200000,1839.125,1839.125,1837.625,1837.795,0.0633 +1677691500000,1837.775,1838.005,1836.785,1836.885,0.0779 +1677691800000,1836.905,1837.725,1836.545,1837.515,0.0617 +1677692100000,1837.555,1837.905,1837.085,1837.468,0.0799 +1677692400000,1837.455,1838.495,1837.418,1838.295,0.0935 +1677692700000,1838.335,1838.685,1837.565,1837.725,0.0626 +1677693000000,1837.705,1837.705,1837.115,1837.265,0.0518 +1677693300000,1837.285,1837.395,1836.644,1837.075,0.0717 +1677693600000,1837.095,1837.185,1836.365,1837.155,0.0498 +1677693900000,1837.175,1837.735,1836.925,1837.155,0.0502 +1677694200000,1837.135,1837.665,1836.815,1837.585,0.0404 +1677694500000,1837.605,1838.155,1837.605,1838.155,0.0326 +1677694800000,1838.175,1838.315,1837.205,1837.475,0.0377 +1677695100000,1837.465,1838.435,1837.205,1838.435,0.0514 +1677695400000,1838.405,1838.405,1836.735,1837.545,0.0474 +1677695700000,1837.535,1839.015,1837.535,1838.735,0.0521 +1677696000000,1838.735,1838.845,1837.715,1837.805,0.0528 +1677696300000,1837.785,1838.385,1837.165,1838.375,0.0467 +1677696600000,1838.345,1838.575,1837.975,1838.105,0.0337 +1677696900000,1838.155,1838.495,1837.855,1838.405,0.0325 +1677697200000,1838.405,1838.415,1837.905,1838.235,0.0451 +1677697500000,1838.235,1838.895,1837.915,1838.045,0.0584 +1677697800000,1838.025,1838.615,1838.005,1838.115,0.0453 +1677698100000,1838.125,1838.125,1837.305,1837.475,0.0522 +1677698400000,1837.475,1838.435,1837.268,1838.235,0.0551 +1677698700000,1838.268,1838.475,1837.785,1838.285,0.0389 +1677699000000,1838.285,1838.355,1837.545,1837.805,0.0365 +1677699300000,1837.775,1838.395,1837.775,1838.075,0.0507 +1677699600000,1838.075,1838.335,1837.445,1838.195,0.0565 +1677699900000,1838.178,1838.605,1838.054,1838.345,0.094 +1677700200000,1838.335,1838.525,1837.995,1838.265,0.0563 +1677700500000,1838.285,1838.465,1838.065,1838.175,0.0397 +1677700800000,1838.185,1838.568,1837.945,1838.038,0.0889 +1677701100000,1838.038,1838.325,1837.305,1838.265,0.0622 +1677701400000,1838.285,1838.925,1838.285,1838.345,0.0491 +1677701700000,1838.355,1838.425,1837.825,1838.025,0.0718 +1677702000000,1838.025,1838.275,1837.585,1837.825,0.0502 +1677702300000,1837.855,1838.425,1837.825,1838.165,0.049 +1677702600000,1838.145,1838.205,1837.535,1837.625,0.04 +1677702900000,1837.645,1837.645,1837.115,1837.135,0.0601 +1677703200000,1837.165,1837.905,1837.165,1837.768,0.0436 +1677703500000,1837.808,1837.955,1837.068,1837.068,0.0932 +1677703800000,1837.068,1837.745,1837.045,1837.485,0.0631 +1677704100000,1837.505,1837.905,1836.958,1837.265,0.0869 +1677704400000,1837.215,1837.475,1836.898,1836.975,0.031 +1677704700000,1837.015,1837.618,1837.015,1837.495,0.0165 +1677705000000,1837.525,1837.575,1836.854,1837.085,0.0214 +1677705300000,1837.085,1837.195,1836.895,1836.935,0.0137 +1677705600000,1836.915,1837.585,1836.905,1837.465,0.0141 +1677705900000,1837.518,1837.575,1837.165,1837.175,0.0152 +1677706200000,1837.118,1837.225,1836.898,1836.975,0.018 +1677706500000,1836.975,1837.025,1836.868,1836.885,0.006 +1677706800000,1836.785,1837.105,1836.744,1836.995,0.0074 +1677707100000,1836.985,1837.045,1836.985,1836.985,0.0033 +1677707400000,1837.018,1837.085,1836.585,1836.585,0.0063 +1677707700000,1836.585,1836.635,1835.935,1835.935,0.0325 +1677711600000,1836.308,1837.384,1836.194,1837.334,0.1325 +1677711900000,1837.318,1838.354,1837.318,1837.728,0.0713 +1677712200000,1837.708,1837.828,1837.505,1837.705,0.0306 +1677712500000,1837.675,1837.725,1837.405,1837.615,0.0125 +1677712800000,1837.635,1838.035,1837.535,1837.695,0.0135 +1677713100000,1837.645,1838.105,1837.495,1837.945,0.0115 +1677713400000,1837.965,1838.045,1837.565,1837.575,0.0293 +1677713700000,1837.575,1837.575,1837.205,1837.355,0.0197 +1677714000000,1837.358,1837.685,1837.335,1837.385,0.0076 +1677714300000,1837.355,1837.505,1836.965,1837.285,0.0175 +1677714600000,1837.275,1837.275,1836.675,1836.675,0.0113 +1677714900000,1836.645,1836.685,1836.475,1836.475,0.0108 +1677715200000,1836.455,1836.455,1835.855,1836.355,0.0289 +1677715500000,1836.335,1836.335,1835.895,1836.025,0.018 +1677715800000,1836.005,1836.325,1835.995,1836.225,0.0174 +1677716100000,1836.245,1837.145,1836.245,1836.945,0.0244 +1677716400000,1836.945,1838.195,1836.815,1837.118,0.0635 +1677716700000,1837.115,1837.745,1836.945,1837.195,0.029 +1677717000000,1837.175,1837.565,1836.955,1837.565,0.0178 +1677717300000,1837.545,1837.545,1836.795,1836.925,0.026 +1677717600000,1836.915,1837.155,1836.685,1836.995,0.0264 +1677717900000,1836.985,1837.115,1836.208,1836.248,0.039 +1677718200000,1836.248,1836.825,1836.018,1836.445,0.0936 +1677718500000,1836.445,1836.505,1835.385,1835.558,0.0836 +1677718800000,1835.558,1835.888,1835.035,1835.608,0.1896 +1677719100000,1835.638,1835.698,1834.534,1835.265,0.1585 +1677719400000,1835.275,1835.798,1835.245,1835.335,0.0914 +1677719700000,1835.305,1835.588,1834.848,1835.455,0.0799 +1677720000000,1835.475,1835.558,1835.095,1835.405,0.057 +1677720300000,1835.378,1835.545,1834.895,1835.128,0.0438 +1677720600000,1835.128,1835.128,1834.475,1834.835,0.0745 +1677720900000,1834.835,1835.645,1833.335,1833.585,0.0608 +1677721200000,1833.605,1834.155,1830.945,1831.265,0.1279 +1677721500000,1831.255,1832.755,1831.045,1832.065,0.1916 +1677721800000,1832.075,1833.045,1832.015,1832.475,0.0549 +1677722100000,1832.485,1833.195,1832.015,1833.025,0.0466 +1677722400000,1833.025,1834.165,1832.594,1834.135,0.0529 +1677722700000,1834.125,1834.425,1833.375,1833.465,0.0648 +1677723000000,1833.455,1833.825,1833.225,1833.715,0.0616 +1677723300000,1833.735,1834.715,1833.665,1834.655,0.0419 +1677723600000,1834.655,1834.935,1834.335,1834.695,0.0281 +1677723900000,1834.695,1835.785,1834.695,1835.785,0.0401 +1677724200000,1835.805,1835.915,1834.515,1834.805,0.0557 +1677724500000,1834.805,1834.935,1833.528,1833.565,0.1664 +1677724800000,1833.558,1834.208,1833.308,1833.378,0.1783 +1677725100000,1833.378,1833.595,1833.058,1833.465,0.0578 +1677725400000,1833.485,1834.055,1833.405,1833.965,0.031 +1677725700000,1833.965,1834.685,1833.955,1834.415,0.0249 +1677726000000,1834.405,1834.815,1834.155,1834.365,0.0387 +1677726300000,1834.385,1834.545,1833.105,1833.135,0.0442 +1677726600000,1833.175,1833.955,1832.625,1833.725,0.0363 +1677726900000,1833.705,1834.205,1833.325,1834.115,0.0306 +1677727200000,1834.105,1834.345,1833.758,1833.938,0.1083 +1677727500000,1833.928,1834.198,1833.634,1833.968,0.1468 +1677727800000,1833.968,1834.268,1833.355,1833.525,0.0317 +1677728100000,1833.505,1833.645,1832.835,1833.495,0.0289 +1677728400000,1833.505,1833.625,1832.965,1833.168,0.0688 +1677728700000,1833.168,1833.455,1832.985,1832.988,0.0279 +1677729000000,1832.988,1833.618,1832.988,1833.508,0.081 +1677729300000,1833.548,1833.548,1833.068,1833.308,0.0499 +1677729600000,1833.308,1833.545,1833.155,1833.265,0.056 +1677729900000,1833.298,1834.015,1833.255,1833.935,0.0195 +1677730200000,1833.915,1834.315,1833.845,1834.025,0.0131 +1677730500000,1834.035,1834.215,1833.785,1834.205,0.0268 +1677730800000,1834.205,1834.275,1833.825,1833.925,0.0238 +1677731100000,1833.935,1834.115,1833.625,1833.715,0.0205 +1677731400000,1833.735,1834.215,1833.475,1834.125,0.0213 +1677731700000,1834.125,1834.345,1833.988,1834.115,0.0355 +1677732000000,1834.105,1834.335,1833.885,1834.115,0.0147 +1677732300000,1834.105,1834.545,1834.068,1834.068,0.0206 +1677732600000,1834.105,1834.325,1833.748,1834.325,0.018 +1677732900000,1834.368,1834.735,1834.185,1834.305,0.0166 +1677733200000,1834.315,1834.515,1833.968,1834.505,0.0262 +1677733500000,1834.475,1834.725,1833.968,1834.685,0.026 +1677733800000,1834.655,1834.665,1833.805,1834.025,0.0275 +1677734100000,1834.025,1834.365,1833.965,1834.085,0.027 +1677734400000,1834.075,1834.155,1833.048,1833.255,0.0638 +1677734700000,1833.275,1833.285,1832.478,1832.478,0.0576 +1677735000000,1832.484,1833.135,1832.378,1832.825,0.0981 +1677735300000,1832.815,1832.855,1832.168,1832.178,0.0372 +1677735600000,1832.178,1832.915,1832.108,1832.705,0.0349 +1677735900000,1832.735,1833.035,1832.485,1832.485,0.0331 +1677736200000,1832.485,1832.995,1832.315,1832.995,0.041 +1677736500000,1833.005,1833.605,1832.825,1833.435,0.0411 +1677736800000,1833.445,1833.495,1832.804,1832.838,0.1376 +1677737100000,1832.838,1833.244,1832.208,1832.225,0.1175 +1677737400000,1832.238,1832.725,1831.988,1832.148,0.0883 +1677737700000,1832.085,1833.245,1831.958,1833.075,0.055 +1677738000000,1833.055,1833.275,1832.455,1832.645,0.0459 +1677738300000,1832.675,1833.355,1832.625,1832.785,0.0458 +1677738600000,1832.795,1833.065,1832.625,1832.915,0.0275 +1677738900000,1832.915,1833.235,1832.875,1832.925,0.0151 +1677739200000,1832.895,1833.635,1832.855,1833.435,0.0268 +1677739500000,1833.415,1833.655,1832.265,1832.325,0.0427 +1677739800000,1832.305,1832.375,1831.905,1832.145,0.0329 +1677740100000,1832.155,1832.415,1831.825,1832.095,0.0414 +1677740400000,1832.055,1833.035,1831.324,1832.455,0.0777 +1677740700000,1832.445,1833.705,1832.034,1833.595,0.1075 +1677741000000,1833.575,1833.575,1831.915,1832.045,0.0552 +1677741300000,1832.065,1832.355,1830.105,1830.495,0.0969 +1677741600000,1830.524,1831.605,1830.235,1831.445,0.0635 +1677741900000,1831.435,1832.885,1830.575,1832.885,0.126 +1677742200000,1832.868,1832.868,1831.475,1831.565,0.1033 +1677742500000,1831.555,1832.185,1830.935,1832.174,0.0581 +1677742800000,1832.155,1832.175,1830.865,1831.345,0.1033 +1677743100000,1831.375,1832.115,1830.705,1831.825,0.0566 +1677743400000,1831.805,1832.055,1831.005,1831.675,0.0559 +1677743700000,1831.665,1831.868,1830.825,1831.565,0.0735 +1677744000000,1831.568,1832.095,1830.905,1831.495,0.1391 +1677744300000,1831.485,1831.725,1830.695,1830.795,0.058 +1677744600000,1830.775,1831.285,1829.854,1830.405,0.0799 +1677744900000,1830.385,1830.715,1829.895,1830.315,0.1032 +1677745200000,1830.315,1831.845,1829.965,1831.845,0.0723 +1677745500000,1831.855,1832.145,1831.125,1831.268,0.0573 +1677745800000,1831.258,1832.325,1831.258,1832.265,0.0717 +1677746100000,1832.268,1832.825,1832.125,1832.575,0.0582 +1677746400000,1832.555,1833.815,1830.868,1833.368,0.2621 +1677746700000,1833.368,1833.665,1832.675,1833.485,0.1294 +1677747000000,1833.455,1834.015,1832.505,1833.785,0.0758 +1677747300000,1833.785,1834.625,1833.365,1833.825,0.0699 +1677747600000,1833.815,1834.535,1833.525,1834.235,0.0739 +1677747900000,1834.225,1835.145,1833.775,1834.568,0.0614 +1677748200000,1834.568,1834.658,1832.925,1833.925,0.1302 +1677748500000,1833.944,1834.525,1833.225,1833.355,0.0653 +1677748800000,1833.355,1833.485,1831.985,1832.335,0.0898 +1677749100000,1832.345,1834.165,1831.845,1834.055,0.0773 +1677749400000,1834.075,1834.265,1832.634,1832.785,0.081 +1677749700000,1832.775,1832.995,1832.258,1832.295,0.0711 +1677750000000,1832.305,1832.485,1831.795,1832.415,0.0624 +1677750300000,1832.445,1832.445,1831.748,1832.314,0.324 +1677750600000,1832.304,1832.615,1831.805,1832.505,0.1538 +1677750900000,1832.515,1832.525,1830.925,1831.865,0.0807 +1677751200000,1831.845,1832.175,1830.338,1831.515,0.2469 +1677751500000,1831.505,1831.705,1830.375,1830.565,0.064 +1677751800000,1830.555,1831.395,1830.455,1830.985,0.1045 +1677752100000,1831.015,1832.145,1830.925,1831.085,0.0654 +1677752400000,1831.095,1831.835,1830.845,1831.595,0.0641 +1677752700000,1831.615,1832.395,1830.974,1832.305,0.0516 +1677753000000,1832.275,1832.545,1831.438,1832.025,0.1465 +1677753300000,1832.035,1832.445,1831.425,1831.715,0.0626 +1677753600000,1831.725,1832.475,1831.505,1832.035,0.0595 +1677753900000,1832.035,1832.565,1831.805,1832.325,0.0681 +1677754200000,1832.345,1832.545,1831.785,1832.115,0.0482 +1677754500000,1832.125,1832.255,1831.194,1831.445,0.0917 +1677754800000,1831.455,1832.335,1831.254,1832.215,0.1911 +1677755100000,1832.258,1833.075,1832.045,1832.775,0.0847 +1677755400000,1832.795,1832.795,1831.328,1831.528,0.2041 +1677755700000,1831.528,1832.715,1831.528,1832.595,0.0858 +1677756000000,1832.575,1834.155,1832.508,1834.085,0.0614 +1677756300000,1834.115,1835.285,1833.578,1834.905,0.077 +1677756600000,1834.915,1835.635,1834.485,1835.275,0.1457 +1677756900000,1835.265,1836.555,1835.125,1836.205,0.1101 +1677757200000,1836.225,1836.694,1836.004,1836.358,0.3206 +1677757500000,1836.338,1837.174,1836.258,1837.015,0.1176 +1677757800000,1836.985,1836.985,1835.885,1836.035,0.0748 +1677758100000,1836.015,1836.705,1835.538,1836.605,0.1979 +1677758400000,1836.585,1837.505,1836.515,1837.048,0.2622 +1677758700000,1837.058,1837.275,1836.428,1836.845,0.1636 +1677759000000,1836.855,1836.875,1835.448,1836.275,0.2012 +1677759300000,1836.295,1836.325,1835.044,1835.535,0.0815 +1677759600000,1835.515,1835.538,1834.208,1834.528,0.2243 +1677759900000,1834.528,1834.598,1833.178,1833.345,0.1967 +1677760200000,1833.345,1833.385,1831.668,1832.295,0.1293 +1677760500000,1832.315,1832.935,1831.935,1832.645,0.0719 +1677760800000,1832.645,1833.205,1830.824,1831.175,0.1355 +1677761100000,1831.165,1832.735,1830.995,1832.505,0.0805 +1677761400000,1832.505,1832.515,1831.045,1831.525,0.0732 +1677761700000,1831.535,1833.035,1831.535,1832.405,0.0803 +1677762000000,1832.415,1832.875,1831.145,1831.845,0.1227 +1677762300000,1831.835,1833.135,1831.355,1832.085,0.1157 +1677762600000,1832.098,1832.545,1831.178,1832.525,0.099 +1677762900000,1832.505,1832.555,1831.455,1831.835,0.1019 +1677763200000,1831.855,1833.968,1831.095,1832.298,0.2619 +1677763500000,1832.284,1834.755,1832.234,1834.364,0.1604 +1677763800000,1834.344,1834.344,1830.544,1831.315,0.5999 +1677764100000,1831.315,1832.765,1831.305,1832.348,0.459 +1677764400000,1832.348,1832.774,1831.758,1831.968,0.532 +1677764700000,1831.975,1832.318,1830.885,1830.904,0.2317 +1677765000000,1830.918,1831.595,1829.965,1831.195,0.2037 +1677765300000,1831.205,1832.408,1830.674,1832.098,0.3379 +1677765600000,1832.098,1835.008,1831.858,1834.248,0.4189 +1677765900000,1834.238,1834.438,1833.048,1833.618,0.4207 +1677766200000,1833.614,1834.238,1832.534,1833.524,0.3835 +1677766500000,1833.495,1834.775,1833.118,1833.604,0.3679 +1677766800000,1833.658,1834.448,1833.058,1834.418,0.4542 +1677767100000,1834.325,1834.518,1833.598,1833.628,0.4098 +1677767400000,1833.594,1836.268,1833.178,1836.094,0.7624 +1677767700000,1836.094,1836.348,1834.488,1835.994,0.8347 +1677768000000,1835.984,1837.548,1834.798,1834.988,0.7261 +1677768300000,1834.924,1835.428,1832.968,1834.918,0.5881 +1677768600000,1834.905,1838.128,1834.535,1836.968,0.4631 +1677768900000,1836.968,1837.974,1836.165,1836.464,0.7097 +1677769200000,1836.464,1838.458,1836.314,1836.745,0.6847 +1677769500000,1836.755,1837.755,1835.905,1836.755,0.1875 +1677769800000,1836.765,1837.585,1836.355,1836.535,0.1525 +1677770100000,1836.568,1837.468,1834.865,1835.025,0.1973 +1677770400000,1835.058,1836.405,1833.975,1836.305,0.1856 +1677770700000,1836.305,1837.998,1835.755,1837.328,0.2858 +1677771000000,1837.264,1838.865,1836.624,1837.775,0.34 +1677771300000,1837.758,1838.228,1836.225,1836.635,0.2092 +1677771600000,1836.668,1836.685,1835.355,1835.695,0.1741 +1677771900000,1835.675,1836.215,1835.235,1835.735,0.1225 +1677772200000,1835.745,1837.175,1835.725,1837.035,0.1381 +1677772500000,1837.015,1837.375,1836.545,1836.545,0.1249 +1677772800000,1836.515,1837.055,1836.185,1836.445,0.1742 +1677773100000,1836.455,1838.008,1836.435,1837.595,0.2193 +1677773400000,1837.575,1838.085,1836.565,1836.685,0.1176 +1677773700000,1836.705,1837.745,1836.615,1837.365,0.1118 +1677774000000,1837.375,1837.915,1836.965,1837.495,0.0667 +1677774300000,1837.515,1837.625,1836.265,1836.265,0.0623 +1677774600000,1836.225,1837.465,1835.885,1837.355,0.0871 +1677774900000,1837.375,1837.825,1837.075,1837.735,0.096 +1677775200000,1837.755,1838.398,1837.648,1838.235,0.1187 +1677775500000,1838.285,1838.544,1837.945,1838.068,0.1174 +1677775800000,1838.055,1838.168,1836.085,1836.275,0.1421 +1677776100000,1836.265,1836.575,1835.838,1835.965,0.1075 +1677776400000,1835.975,1836.185,1835.345,1835.608,0.099 +1677776700000,1835.608,1835.865,1835.265,1835.325,0.0516 +1677777000000,1835.335,1835.595,1833.865,1833.895,0.071 +1677777300000,1833.875,1833.995,1832.185,1832.395,0.0964 +1677777600000,1832.405,1834.805,1832.405,1834.645,0.123 +1677777900000,1834.645,1834.715,1834.125,1834.275,0.0724 +1677778200000,1834.285,1834.468,1832.935,1833.155,0.0966 +1677778500000,1833.145,1833.845,1832.985,1833.145,0.0756 +1677778800000,1833.135,1834.765,1832.675,1834.365,0.0683 +1677779100000,1834.345,1834.345,1833.178,1833.188,0.0487 +1677779400000,1833.165,1833.575,1832.848,1833.315,0.1786 +1677779700000,1833.315,1833.815,1832.955,1833.615,0.0611 +1677780000000,1833.615,1833.945,1832.708,1832.885,0.0694 +1677780300000,1832.865,1833.205,1832.805,1833.055,0.0644 +1677780600000,1833.055,1833.345,1832.825,1833.265,0.0504 +1677780900000,1833.235,1833.465,1832.845,1833.355,0.0515 +1677781200000,1833.375,1833.635,1833.035,1833.395,0.0725 +1677781500000,1833.425,1834.455,1833.205,1834.285,0.1026 +1677781800000,1834.295,1835.015,1834.145,1834.795,0.0417 +1677782100000,1834.815,1837.088,1834.505,1834.598,0.4503 +1677782400000,1834.668,1835.315,1834.335,1834.505,0.1554 +1677782700000,1834.485,1835.165,1834.475,1834.985,0.1263 +1677783000000,1834.985,1836.018,1834.715,1835.448,0.1876 +1677783300000,1835.385,1836.108,1835.148,1835.728,0.2969 +1677783600000,1835.754,1836.745,1835.754,1836.235,0.2215 +1677783900000,1836.215,1836.415,1835.605,1835.655,0.0812 +1677784200000,1835.655,1836.005,1835.308,1835.495,0.1222 +1677784500000,1835.515,1836.415,1835.335,1836.415,0.0482 +1677784800000,1836.415,1836.475,1836.025,1836.395,0.0454 +1677785100000,1836.405,1836.755,1836.325,1836.485,0.0365 +1677785400000,1836.528,1836.755,1835.825,1835.958,0.0942 +1677785700000,1835.958,1835.958,1834.995,1835.375,0.0666 +1677786000000,1835.375,1836.245,1835.375,1835.535,0.0614 +1677786300000,1835.535,1835.825,1835.375,1835.515,0.0492 +1677786600000,1835.545,1835.615,1835.095,1835.125,0.047 +1677786900000,1835.115,1836.025,1835.085,1835.535,0.0692 +1677787200000,1835.535,1835.805,1834.835,1834.905,0.045 +1677787500000,1834.895,1835.915,1834.825,1835.785,0.0321 +1677787800000,1835.775,1836.265,1835.695,1835.785,0.0527 +1677788100000,1835.815,1836.385,1835.805,1836.095,0.042 +1677788400000,1836.105,1836.468,1835.898,1836.098,0.0965 +1677788700000,1836.098,1836.895,1835.995,1836.635,0.1057 +1677789000000,1836.635,1836.705,1836.375,1836.605,0.0521 +1677789300000,1836.575,1838.015,1836.555,1837.205,0.0728 +1677789600000,1837.225,1837.235,1836.328,1836.508,0.2029 +1677789900000,1836.518,1837.358,1836.508,1837.198,0.2628 +1677790200000,1837.168,1837.198,1836.168,1836.288,0.2286 +1677790500000,1836.245,1836.745,1835.925,1835.968,0.1682 +1677790800000,1835.968,1836.395,1835.695,1836.385,0.051 +1677791100000,1836.385,1836.475,1836.028,1836.028,0.0307 +1677791400000,1836.015,1836.045,1835.615,1835.955,0.0336 +1677791700000,1835.965,1836.225,1835.715,1836.205,0.017 +1677792000000,1836.185,1836.235,1835.515,1835.515,0.0125 +1677792300000,1835.495,1835.565,1835.285,1835.385,0.014 +1677792600000,1835.325,1836.025,1835.325,1836.018,0.012 +1677792900000,1836.125,1836.125,1835.675,1835.875,0.0068 +1677793200000,1835.925,1835.975,1835.815,1835.918,0.0084 +1677793500000,1835.918,1835.975,1835.805,1835.944,0.029 +1677793800000,1835.918,1836.144,1835.765,1835.865,0.0145 +1677794100000,1835.915,1835.918,1835.344,1835.615,0.0173 +1677798000000,1835.654,1836.168,1835.404,1836.068,0.0571 +1677798300000,1836.168,1836.368,1836.094,1836.168,0.0151 +1677798600000,1836.168,1837.025,1836.168,1836.555,0.0181 +1677798900000,1836.585,1837.285,1836.585,1837.195,0.0117 +1677799200000,1837.175,1837.325,1836.825,1837.135,0.0133 +1677799500000,1837.145,1837.355,1837.135,1837.255,0.0113 +1677799800000,1837.268,1837.945,1837.268,1837.685,0.0157 +1677800100000,1837.685,1837.685,1837.315,1837.485,0.017 +1677800400000,1837.475,1837.475,1836.925,1837.115,0.0141 +1677800700000,1837.125,1837.825,1837.125,1837.705,0.0164 +1677801000000,1837.725,1837.865,1837.365,1837.685,0.0158 +1677801300000,1837.665,1838.075,1837.495,1837.765,0.0163 +1677801600000,1837.755,1840.435,1837.675,1839.245,0.0745 +1677801900000,1839.265,1839.735,1838.925,1839.145,0.0199 +1677802200000,1839.135,1839.555,1838.905,1838.985,0.0287 +1677802500000,1838.955,1839.095,1838.325,1838.585,0.0318 +1677802800000,1838.565,1839.105,1838.485,1838.958,0.0622 +1677803100000,1838.958,1839.085,1837.828,1837.945,0.0643 +1677803400000,1837.955,1838.188,1837.755,1838.035,0.044 +1677803700000,1838.045,1838.525,1838.045,1838.185,0.0184 +1677804000000,1838.165,1838.445,1838.045,1838.245,0.0281 +1677804300000,1838.255,1839.025,1838.195,1838.915,0.0303 +1677804600000,1838.925,1839.868,1838.765,1839.645,0.072 +1677804900000,1839.665,1839.808,1839.138,1839.308,0.1439 +1677805200000,1839.325,1840.468,1839.325,1839.808,0.2455 +1677805500000,1839.808,1840.895,1839.738,1840.875,0.0753 +1677805800000,1840.895,1841.255,1840.545,1840.715,0.0637 +1677806100000,1840.705,1841.405,1840.155,1841.165,0.0891 +1677806400000,1841.155,1841.435,1840.675,1841.245,0.0559 +1677806700000,1841.225,1841.315,1839.508,1840.025,0.1763 +1677807000000,1840.035,1840.318,1838.565,1838.755,0.1167 +1677807300000,1838.755,1839.645,1838.735,1839.645,0.0816 +1677807600000,1839.655,1839.705,1838.675,1839.425,0.0556 +1677807900000,1839.415,1840.105,1838.055,1838.615,0.0838 +1677808200000,1838.605,1839.055,1838.415,1838.735,0.0716 +1677808500000,1838.735,1838.965,1838.025,1838.685,0.0636 +1677808800000,1838.645,1839.365,1838.465,1839.145,0.0583 +1677809100000,1839.165,1839.315,1838.625,1838.875,0.0491 +1677809400000,1838.865,1839.255,1838.255,1839.005,0.0542 +1677809700000,1839.045,1840.785,1838.915,1840.635,0.0778 +1677810000000,1840.655,1841.035,1840.145,1840.165,0.0687 +1677810300000,1840.155,1840.385,1839.635,1840.075,0.036 +1677810600000,1840.095,1840.735,1839.805,1840.675,0.04 +1677810900000,1840.665,1840.755,1839.775,1839.945,0.0448 +1677811200000,1839.968,1840.135,1838.895,1839.015,0.0485 +1677811500000,1839.025,1839.175,1838.565,1838.935,0.0529 +1677811800000,1838.935,1839.415,1838.885,1839.015,0.0653 +1677812100000,1839.025,1839.064,1838.425,1838.545,0.0732 +1677812400000,1838.515,1838.595,1838.095,1838.365,0.0427 +1677812700000,1838.345,1838.755,1838.295,1838.668,0.0326 +1677813000000,1838.685,1839.745,1838.568,1839.535,0.068 +1677813300000,1839.555,1839.955,1839.398,1839.658,0.073 +1677813600000,1839.668,1839.768,1839.275,1839.448,0.0413 +1677813900000,1839.405,1839.625,1839.078,1839.298,0.0602 +1677814200000,1839.278,1839.385,1838.688,1838.825,0.0332 +1677814500000,1838.845,1838.975,1837.984,1838.585,0.0902 +1677814800000,1838.565,1838.845,1838.415,1838.575,0.0268 +1677815100000,1838.595,1838.755,1838.335,1838.335,0.0204 +1677815400000,1838.345,1838.635,1838.245,1838.465,0.0184 +1677815700000,1838.435,1838.885,1838.215,1838.725,0.0288 +1677816000000,1838.725,1839.115,1838.715,1839.005,0.0214 +1677816300000,1839.015,1839.045,1838.795,1838.925,0.0155 +1677816600000,1838.925,1839.135,1838.915,1839.135,0.0152 +1677816900000,1839.115,1839.345,1838.305,1838.385,0.0238 +1677817200000,1838.365,1838.575,1838.285,1838.345,0.015 +1677817500000,1838.335,1838.605,1838.315,1838.525,0.0116 +1677817800000,1838.515,1838.625,1838.225,1838.355,0.0146 +1677818100000,1838.345,1838.565,1837.985,1837.995,0.0134 +1677818400000,1837.985,1838.355,1837.985,1838.265,0.0202 +1677818700000,1838.255,1838.965,1838.095,1838.965,0.0228 +1677819000000,1838.945,1838.945,1838.405,1838.485,0.0185 +1677819300000,1838.505,1838.775,1838.285,1838.345,0.0163 +1677819600000,1838.345,1838.945,1838.335,1838.805,0.0278 +1677819900000,1838.825,1838.885,1838.405,1838.645,0.0188 +1677820200000,1838.625,1838.845,1838.395,1838.815,0.0221 +1677820500000,1838.805,1838.995,1838.265,1838.375,0.0237 +1677820800000,1838.345,1838.435,1837.915,1837.925,0.0195 +1677821100000,1837.945,1838.385,1837.765,1838.385,0.0303 +1677821400000,1838.365,1839.165,1838.185,1838.285,0.036 +1677821700000,1838.275,1839.355,1838.115,1839.215,0.0325 +1677822000000,1839.225,1839.875,1839.095,1839.628,0.0349 +1677822300000,1839.615,1839.715,1839.085,1839.485,0.0559 +1677822600000,1839.475,1839.805,1839.305,1839.395,0.0276 +1677822900000,1839.415,1839.515,1838.705,1838.898,0.0571 +1677823200000,1838.898,1839.678,1838.818,1839.355,0.0844 +1677823500000,1839.398,1840.695,1839.398,1840.465,0.0764 +1677823800000,1840.475,1840.885,1840.348,1840.485,0.0695 +1677824100000,1840.495,1841.805,1840.268,1841.575,0.0604 +1677824400000,1841.575,1841.915,1841.165,1841.768,0.0756 +1677824700000,1841.705,1842.315,1841.608,1842.315,0.0597 +1677825000000,1842.335,1842.635,1842.085,1842.385,0.0431 +1677825300000,1842.425,1842.735,1841.955,1842.375,0.0299 +1677825600000,1842.385,1843.445,1842.335,1843.068,0.0413 +1677825900000,1843.068,1843.685,1842.795,1843.545,0.0478 +1677826200000,1843.575,1844.325,1843.364,1843.445,0.1199 +1677826500000,1843.424,1843.575,1843.045,1843.164,0.131 +1677826800000,1843.164,1844.275,1842.624,1844.225,0.2877 +1677827100000,1844.255,1844.625,1843.078,1844.115,0.1125 +1677827400000,1844.105,1844.578,1843.145,1843.145,0.0968 +1677827700000,1843.155,1843.495,1842.515,1843.365,0.1445 +1677828000000,1843.345,1843.555,1842.655,1843.175,0.053 +1677828300000,1843.145,1843.415,1842.275,1843.395,0.0592 +1677828600000,1843.415,1843.635,1842.675,1843.265,0.0559 +1677828900000,1843.285,1843.365,1842.505,1842.845,0.0369 +1677829200000,1842.885,1843.485,1842.885,1843.085,0.0438 +1677829500000,1843.065,1843.088,1842.215,1842.408,0.0648 +1677829800000,1842.438,1843.088,1842.174,1842.944,0.1773 +1677830100000,1842.915,1842.924,1841.864,1842.645,0.1967 +1677830400000,1842.665,1844.725,1842.655,1844.255,0.117 +1677830700000,1844.275,1844.735,1843.108,1843.488,0.2461 +1677831000000,1843.478,1843.948,1842.845,1843.505,0.1546 +1677831300000,1843.525,1844.595,1843.435,1844.255,0.0698 +1677831600000,1844.275,1844.818,1844.195,1844.245,0.0604 +1677831900000,1844.238,1844.255,1842.995,1843.875,0.0615 +1677832200000,1843.875,1844.678,1843.568,1844.224,0.1124 +1677832500000,1844.235,1844.785,1843.975,1844.558,0.0549 +1677832800000,1844.575,1845.645,1844.575,1845.415,0.1396 +1677833100000,1845.445,1845.475,1844.435,1844.435,0.1433 +1677833400000,1844.405,1844.405,1843.845,1844.055,0.0512 +1677833700000,1844.045,1844.865,1844.015,1844.144,0.0823 +1677834000000,1844.114,1845.275,1844.058,1845.158,0.2873 +1677834300000,1845.154,1846.735,1844.784,1846.165,0.1889 +1677834600000,1846.185,1846.795,1845.538,1846.555,0.1305 +1677834900000,1846.575,1846.905,1845.705,1845.795,0.0713 +1677835200000,1845.785,1846.875,1845.755,1846.805,0.0503 +1677835500000,1846.805,1847.094,1846.168,1846.604,0.38 +1677835800000,1846.614,1846.944,1846.085,1846.615,0.1939 +1677836100000,1846.615,1847.295,1845.835,1846.224,0.1049 +1677836400000,1846.224,1846.495,1845.764,1846.335,0.1222 +1677836700000,1846.325,1846.635,1845.685,1846.215,0.0756 +1677837000000,1846.205,1846.215,1844.735,1844.925,0.2406 +1677837300000,1844.935,1845.735,1844.795,1845.735,0.0825 +1677837600000,1845.745,1846.525,1845.655,1846.435,0.1178 +1677837900000,1846.435,1846.435,1845.105,1846.145,0.07 +1677838200000,1846.165,1846.515,1845.848,1845.998,0.0906 +1677838500000,1845.918,1846.388,1845.158,1845.934,0.1851 +1677838800000,1845.934,1846.405,1845.744,1846.175,0.1378 +1677839100000,1846.165,1846.235,1845.285,1845.374,0.0998 +1677839400000,1845.334,1846.655,1845.334,1846.398,0.1062 +1677839700000,1846.438,1846.678,1845.405,1845.755,0.0765 +1677840000000,1845.775,1847.668,1845.775,1847.555,0.1114 +1677840300000,1847.535,1847.535,1846.515,1846.805,0.134 +1677840600000,1846.785,1846.825,1845.798,1846.215,0.0629 +1677840900000,1846.185,1846.858,1846.185,1846.768,0.134 +1677841200000,1846.768,1847.218,1846.465,1846.958,0.1431 +1677841500000,1846.958,1847.465,1846.198,1846.528,0.1302 +1677841800000,1846.554,1847.538,1846.178,1847.534,0.0905 +1677842100000,1847.525,1849.085,1847.525,1848.745,0.1346 +1677842400000,1848.745,1849.115,1848.048,1848.645,0.0669 +1677842700000,1848.605,1848.645,1846.995,1847.035,0.0919 +1677843000000,1847.035,1847.558,1846.684,1847.498,0.108 +1677843300000,1847.504,1847.815,1847.084,1847.745,0.0896 +1677843600000,1847.755,1848.345,1847.405,1848.085,0.0338 +1677843900000,1848.075,1849.135,1847.875,1847.985,0.0854 +1677844200000,1848.015,1848.625,1847.625,1847.625,0.0469 +1677844500000,1847.645,1848.425,1847.625,1848.345,0.0393 +1677844800000,1848.345,1848.565,1847.535,1847.735,0.0998 +1677845100000,1847.735,1848.015,1846.608,1846.905,0.16 +1677845400000,1846.905,1847.635,1846.795,1847.635,0.0429 +1677845700000,1847.655,1847.745,1846.825,1847.155,0.0706 +1677846000000,1847.135,1847.258,1846.188,1846.208,0.0862 +1677846300000,1846.208,1846.675,1845.665,1846.218,0.0916 +1677846600000,1846.248,1847.178,1846.248,1846.275,0.1306 +1677846900000,1846.308,1846.615,1845.875,1846.465,0.0904 +1677847200000,1846.445,1846.445,1844.745,1845.155,0.0654 +1677847500000,1845.135,1845.475,1844.725,1845.025,0.0412 +1677847800000,1845.045,1845.315,1844.425,1844.795,0.0747 +1677848100000,1844.795,1845.685,1844.795,1845.685,0.0631 +1677848400000,1845.685,1846.205,1844.955,1846.025,0.0844 +1677848700000,1846.005,1846.605,1845.384,1845.495,0.0704 +1677849000000,1845.475,1846.065,1844.685,1845.955,0.0652 +1677849300000,1845.935,1846.825,1845.755,1846.785,0.0867 +1677849600000,1846.765,1847.485,1845.705,1847.375,0.1887 +1677849900000,1847.385,1847.555,1846.455,1846.474,0.1532 +1677850200000,1846.474,1846.948,1845.868,1846.615,0.2003 +1677850500000,1846.585,1846.895,1845.855,1846.138,0.202 +1677850800000,1846.118,1847.738,1846.118,1847.098,0.2204 +1677851100000,1847.064,1847.805,1846.868,1847.528,0.2521 +1677851400000,1847.528,1847.845,1846.768,1847.205,0.2427 +1677851700000,1847.255,1847.455,1846.645,1846.875,0.098 +1677852000000,1846.868,1848.075,1846.555,1847.675,0.1398 +1677852300000,1847.685,1848.105,1846.785,1847.005,0.1199 +1677852600000,1846.985,1847.835,1846.785,1847.005,0.0937 +1677852900000,1846.995,1847.215,1845.085,1845.095,0.0921 +1677853200000,1845.075,1845.295,1842.485,1843.865,0.1391 +1677853500000,1843.845,1844.815,1843.725,1843.985,0.1006 +1677853800000,1844.005,1844.215,1842.875,1844.095,0.1728 +1677854100000,1844.075,1844.985,1843.315,1843.545,0.1748 +1677854400000,1843.535,1843.965,1843.025,1843.714,0.2739 +1677854700000,1843.714,1845.335,1843.355,1844.645,0.2122 +1677855000000,1844.635,1844.635,1841.875,1843.135,0.1985 +1677855300000,1843.125,1843.868,1842.745,1843.564,0.1815 +1677855600000,1843.564,1843.564,1840.1,1842.195,0.5627 +1677855900000,1842.205,1842.215,1838.915,1841.238,0.2807 +1677856200000,1841.215,1842.998,1840.725,1842.605,0.1981 +1677856500000,1842.635,1842.975,1841.085,1841.445,0.1692 +1677856800000,1841.425,1844.205,1841.305,1844.085,0.1701 +1677857100000,1844.095,1844.965,1843.275,1844.575,0.2016 +1677857400000,1844.585,1844.895,1842.045,1842.155,0.1391 +1677857700000,1842.155,1843.905,1841.765,1843.005,0.1501 +1677858000000,1843.005,1844.368,1842.698,1844.135,0.1121 +1677858300000,1844.125,1845.225,1843.714,1844.604,0.4391 +1677858600000,1844.564,1844.608,1843.045,1843.885,0.2151 +1677858900000,1843.875,1845.268,1843.825,1844.444,0.3916 +1677859200000,1844.484,1845.008,1843.858,1843.878,0.4499 +1677859500000,1843.878,1845.468,1843.678,1845.188,0.3813 +1677859800000,1845.188,1846.095,1844.564,1846.055,0.3471 +1677860100000,1846.035,1846.105,1845.215,1845.438,0.1264 +1677860400000,1845.438,1845.438,1844.378,1844.988,0.1836 +1677860700000,1844.998,1845.495,1844.325,1845.375,0.2579 +1677861000000,1845.395,1845.835,1844.635,1845.268,0.1859 +1677861300000,1845.308,1846.028,1845.258,1845.365,0.3132 +1677861600000,1845.358,1846.068,1844.925,1845.985,0.0649 +1677861900000,1846.005,1846.808,1845.875,1846.238,0.0746 +1677862200000,1846.235,1847.765,1846.175,1847.418,0.1682 +1677862500000,1847.444,1848.195,1847.295,1847.715,0.0776 +1677862800000,1847.705,1847.755,1846.515,1846.915,0.0874 +1677863100000,1846.935,1847.475,1846.825,1847.198,0.1009 +1677863400000,1847.228,1848.075,1847.068,1847.105,0.1655 +1677863700000,1847.108,1847.135,1845.895,1846.445,0.1044 +1677864000000,1846.405,1846.755,1846.045,1846.195,0.0605 +1677864300000,1846.215,1846.735,1845.775,1846.505,0.0678 +1677864600000,1846.515,1846.705,1846.065,1846.335,0.0525 +1677864900000,1846.315,1847.285,1846.095,1847.195,0.0762 +1677865200000,1847.215,1847.635,1846.518,1847.195,0.0803 +1677865500000,1847.215,1847.255,1845.614,1846.135,0.0867 +1677865800000,1846.145,1846.715,1846.125,1846.685,0.0494 +1677866100000,1846.705,1847.365,1846.505,1847.285,0.0767 +1677866400000,1847.255,1847.385,1846.875,1847.055,0.0682 +1677866700000,1847.035,1848.645,1846.505,1848.615,0.088 +1677867000000,1848.585,1848.725,1848.055,1848.075,0.0531 +1677867300000,1848.055,1848.245,1847.674,1847.945,0.0986 +1677867600000,1847.965,1848.575,1847.668,1848.095,0.1063 +1677867900000,1848.115,1848.695,1847.894,1848.465,0.0972 +1677868200000,1848.485,1848.755,1847.875,1847.875,0.0956 +1677868500000,1847.875,1848.075,1847.548,1847.955,0.0382 +1677868800000,1847.905,1848.085,1847.385,1848.055,0.0634 +1677869100000,1848.055,1848.805,1847.885,1848.755,0.0333 +1677869400000,1848.745,1849.165,1847.735,1848.985,0.0464 +1677869700000,1849.025,1850.025,1849.025,1849.975,0.0484 +1677870000000,1849.985,1850.075,1848.905,1849.585,0.0485 +1677870300000,1849.595,1849.685,1849.035,1849.178,0.0427 +1677870600000,1849.178,1849.995,1849.175,1849.915,0.057 +1677870900000,1849.885,1849.905,1849.045,1849.215,0.059 +1677871200000,1849.225,1849.855,1848.915,1849.795,0.0283 +1677871500000,1849.815,1850.875,1849.695,1850.805,0.0366 +1677871800000,1850.785,1852.845,1850.715,1852.525,0.0823 +1677872100000,1852.505,1852.768,1852.055,1852.758,0.1789 +1677872400000,1852.724,1852.818,1852.394,1852.698,0.1658 +1677872700000,1852.708,1852.798,1852.048,1852.698,0.1446 +1677873000000,1852.644,1853.018,1852.285,1852.775,0.1015 +1677873300000,1852.775,1853.575,1852.405,1853.158,0.1342 +1677873600000,1853.164,1854.918,1852.575,1854.918,0.0833 +1677873900000,1854.885,1854.958,1854.135,1854.868,0.1362 +1677874200000,1854.858,1856.155,1854.608,1855.028,0.2076 +1677874500000,1855.055,1855.455,1853.945,1854.525,0.0937 +1677874800000,1854.595,1855.495,1854.495,1855.065,0.0846 +1677875100000,1855.055,1855.925,1854.745,1855.825,0.1042 +1677875400000,1855.805,1855.965,1855.125,1855.378,0.0569 +1677875700000,1855.365,1856.208,1855.255,1855.835,0.0601 +1677876000000,1855.808,1856.155,1855.408,1855.475,0.1298 +1677876300000,1855.495,1855.605,1854.865,1854.915,0.052 +1677876600000,1854.925,1854.945,1853.995,1854.705,0.1038 +1677876900000,1854.725,1855.575,1854.155,1855.065,0.1523 +1677877200000,1855.065,1855.065,1854.255,1854.505,0.0496 +1677877500000,1854.525,1854.735,1854.385,1854.475,0.018 +1677877800000,1854.405,1854.405,1853.868,1854.295,0.0223 +1677878100000,1854.285,1854.305,1853.885,1854.068,0.0172 +1677878400000,1853.995,1854.575,1853.565,1854.505,0.0291 +1677878700000,1854.568,1854.805,1854.368,1854.805,0.0172 +1677879000000,1854.768,1854.868,1854.575,1854.768,0.0202 +1677879300000,1854.768,1854.968,1854.768,1854.868,0.018 +1677879600000,1854.968,1855.068,1854.768,1855.068,0.0176 +1677879900000,1855.068,1855.168,1854.868,1854.968,0.0263 +1677880200000,1854.865,1855.088,1854.565,1854.568,0.0273 +1677880500000,1854.485,1856.768,1853.686,1855.798,0.0579 +1678057200000,1854.644,1855.314,1853.118,1853.624,0.1395 +1678057500000,1853.624,1853.974,1853.314,1853.354,0.1184 +1678057800000,1853.354,1853.625,1853.095,1853.295,0.0435 +1678058100000,1853.285,1853.715,1853.205,1853.395,0.0268 +1678058400000,1853.395,1853.715,1853.125,1853.305,0.0344 +1678058700000,1853.318,1853.385,1852.818,1852.865,0.0219 +1678059000000,1852.855,1853.255,1852.855,1853.175,0.0204 +1678059300000,1853.175,1853.475,1853.065,1853.285,0.0143 +1678059600000,1853.265,1853.315,1852.765,1852.805,0.0103 +1678059900000,1852.795,1853.085,1852.505,1852.775,0.0142 +1678060200000,1852.755,1853.345,1852.395,1852.645,0.0527 +1678060500000,1852.645,1852.765,1852.125,1852.255,0.0262 +1678060800000,1852.255,1852.425,1851.315,1851.715,0.0405 +1678061100000,1851.695,1853.105,1851.585,1853.045,0.0295 +1678061400000,1853.045,1853.215,1852.625,1852.715,0.0406 +1678061700000,1852.725,1852.755,1851.985,1852.215,0.0369 +1678062000000,1852.215,1853.485,1852.215,1853.085,0.0303 +1678062300000,1853.138,1854.075,1853.138,1853.975,0.0266 +1678062600000,1853.965,1853.965,1853.065,1853.145,0.0304 +1678062900000,1853.175,1853.565,1853.105,1853.345,0.0229 +1678063200000,1853.335,1853.605,1853.115,1853.255,0.0236 +1678063500000,1853.285,1853.465,1852.825,1853.215,0.0224 +1678063800000,1853.235,1853.535,1852.675,1852.695,0.028 +1678064100000,1852.675,1852.865,1851.928,1852.044,0.0827 +1678064400000,1852.094,1852.295,1850.918,1852.105,0.2437 +1678064700000,1852.085,1853.288,1851.955,1852.368,0.086 +1678065000000,1852.408,1852.745,1851.855,1852.095,0.1187 +1678065300000,1852.055,1852.115,1851.415,1851.795,0.0436 +1678065600000,1851.815,1851.925,1850.668,1851.715,0.0841 +1678065900000,1851.715,1852.135,1851.565,1851.758,0.052 +1678066200000,1851.728,1853.475,1851.728,1853.218,0.1065 +1678066500000,1853.205,1853.445,1852.545,1853.235,0.0741 +1678066800000,1853.245,1853.595,1852.615,1853.305,0.0581 +1678067100000,1853.295,1853.425,1852.625,1853.165,0.0546 +1678067400000,1853.175,1853.175,1852.385,1852.545,0.0439 +1678067700000,1852.535,1852.875,1852.258,1852.464,0.0729 +1678068000000,1852.464,1852.464,1851.165,1851.248,0.0512 +1678068300000,1851.248,1851.465,1850.978,1851.235,0.0408 +1678068600000,1851.235,1851.575,1851.135,1851.365,0.0272 +1678068900000,1851.385,1851.665,1851.275,1851.505,0.0278 +1678069200000,1851.515,1852.275,1851.095,1852.175,0.0269 +1678069500000,1852.155,1852.405,1851.775,1851.995,0.0306 +1678069800000,1851.985,1852.155,1851.375,1851.425,0.0294 +1678070100000,1851.445,1852.635,1851.435,1851.888,0.0951 +1678070400000,1851.888,1853.108,1851.668,1852.548,0.1908 +1678070700000,1852.558,1853.685,1852.378,1853.425,0.0705 +1678071000000,1853.465,1854.078,1853.168,1853.905,0.0908 +1678071300000,1853.958,1854.605,1853.595,1853.648,0.0806 +1678071600000,1853.648,1854.145,1853.295,1854.035,0.0616 +1678071900000,1854.045,1855.085,1854.045,1854.935,0.0399 +1678072200000,1854.915,1855.115,1854.478,1854.478,0.0378 +1678072500000,1854.478,1854.705,1854.155,1854.435,0.0625 +1678072800000,1854.435,1855.168,1854.435,1855.058,0.0801 +1678073100000,1855.048,1855.125,1854.555,1854.778,0.0654 +1678073400000,1854.778,1855.048,1854.378,1854.758,0.11 +1678073700000,1854.788,1855.348,1854.788,1855.254,0.0994 +1678074000000,1855.248,1855.428,1854.988,1855.038,0.1331 +1678074300000,1855.078,1855.078,1854.518,1854.824,0.0956 +1678074600000,1854.834,1855.688,1854.768,1855.338,0.197 +1678074900000,1855.358,1855.768,1854.854,1854.938,0.1077 +1678075200000,1854.908,1855.198,1854.664,1855.018,0.0836 +1678075500000,1854.975,1855.365,1854.808,1855.335,0.0257 +1678075800000,1855.355,1856.375,1855.135,1855.468,0.0421 +1678076100000,1855.468,1855.715,1854.965,1855.535,0.0413 +1678076400000,1855.525,1855.525,1854.668,1854.755,0.0254 +1678076700000,1854.765,1855.105,1854.508,1854.925,0.0321 +1678077000000,1854.905,1854.905,1854.145,1854.475,0.0268 +1678077300000,1854.475,1854.815,1854.385,1854.488,0.0224 +1678077600000,1854.518,1854.908,1854.488,1854.908,0.0779 +1678077900000,1854.908,1854.988,1854.438,1854.478,0.0715 +1678078200000,1854.518,1854.708,1854.328,1854.455,0.0495 +1678078500000,1854.415,1854.515,1853.755,1853.895,0.0206 +1678078800000,1853.905,1854.145,1853.795,1854.115,0.0282 +1678079100000,1854.135,1854.495,1854.135,1854.325,0.0198 +1678079400000,1854.315,1854.665,1854.005,1854.075,0.0171 +1678079700000,1854.095,1854.805,1854.095,1854.645,0.0362 +1678080000000,1854.645,1855.045,1854.645,1854.845,0.0263 +1678080300000,1854.845,1854.985,1854.588,1854.588,0.0275 +1678080600000,1854.588,1854.588,1853.798,1853.858,0.0585 +1678080900000,1853.834,1854.355,1853.558,1853.805,0.0612 +1678081200000,1853.805,1854.188,1853.638,1854.068,0.1648 +1678081500000,1854.068,1855.335,1853.778,1854.915,0.0541 +1678081800000,1854.905,1855.165,1854.185,1854.285,0.0247 +1678082100000,1854.275,1854.415,1853.348,1854.155,0.0566 +1678082400000,1854.145,1854.535,1853.795,1854.275,0.0442 +1678082700000,1854.295,1854.945,1854.245,1854.605,0.0218 +1678083000000,1854.625,1855.195,1854.255,1854.325,0.0655 +1678083300000,1854.305,1854.915,1854.105,1854.765,0.0774 +1678083600000,1854.765,1855.355,1853.785,1853.785,0.0287 +1678083900000,1853.715,1853.805,1853.295,1853.605,0.0343 +1678084200000,1853.595,1854.175,1853.455,1853.635,0.0416 +1678084500000,1853.615,1853.645,1853.068,1853.108,0.1435 +1678084800000,1853.114,1853.288,1852.988,1853.248,0.0908 +1678085100000,1853.268,1853.468,1852.958,1853.338,0.1218 +1678085400000,1853.338,1853.748,1852.998,1853.648,0.1338 +1678085700000,1853.668,1853.668,1852.915,1853.358,0.1198 +1678086000000,1853.358,1853.895,1852.675,1853.395,0.0965 +1678086300000,1853.375,1853.995,1852.935,1853.475,0.0708 +1678086600000,1853.485,1855.158,1853.465,1855.128,0.0899 +1678086900000,1855.158,1856.295,1855.158,1856.045,0.1764 +1678087200000,1856.035,1856.525,1855.315,1856.135,0.0777 +1678087500000,1856.155,1856.335,1855.525,1855.915,0.062 +1678087800000,1855.955,1856.595,1855.655,1856.105,0.1715 +1678088100000,1856.115,1857.585,1855.775,1856.865,0.0684 +1678088400000,1856.895,1858.168,1856.425,1857.158,0.121 +1678088700000,1857.158,1857.538,1856.305,1856.715,0.1969 +1678089000000,1856.695,1856.895,1855.845,1856.275,0.0565 +1678089300000,1856.295,1856.665,1855.858,1856.155,0.0757 +1678089600000,1856.125,1856.405,1855.475,1856.015,0.096 +1678089900000,1856.015,1856.298,1855.495,1856.045,0.1567 +1678090200000,1856.045,1857.095,1855.385,1856.905,0.0706 +1678090500000,1856.885,1856.965,1856.135,1856.385,0.0727 +1678090800000,1856.365,1856.455,1855.385,1855.618,0.0518 +1678091100000,1855.628,1855.885,1854.185,1854.235,0.0801 +1678091400000,1854.235,1854.235,1852.655,1852.905,0.2367 +1678091700000,1852.885,1853.765,1852.334,1853.235,0.1496 +1678092000000,1853.235,1853.815,1852.845,1853.075,0.0876 +1678092300000,1853.065,1854.715,1852.945,1854.705,0.0824 +1678092600000,1854.715,1855.055,1854.375,1854.468,0.0701 +1678092900000,1854.465,1854.505,1853.325,1853.325,0.0501 +1678093200000,1853.305,1853.495,1852.845,1852.935,0.0729 +1678093500000,1852.945,1854.268,1852.875,1854.168,0.0945 +1678093800000,1854.168,1854.868,1853.374,1853.685,0.1723 +1678094100000,1853.705,1854.165,1852.675,1853.225,0.1341 +1678094400000,1853.225,1853.645,1852.665,1852.725,0.0641 +1678094700000,1852.705,1853.068,1851.505,1851.735,0.1057 +1678095000000,1851.715,1851.995,1851.065,1851.315,0.102 +1678095300000,1851.295,1852.325,1851.295,1852.325,0.0466 +1678095600000,1852.325,1852.905,1851.565,1851.585,0.0335 +1678095900000,1851.575,1852.035,1850.995,1851.375,0.0783 +1678096200000,1851.355,1851.565,1850.855,1850.965,0.0436 +1678096500000,1850.935,1851.735,1850.505,1851.345,0.0526 +1678096800000,1851.355,1851.485,1850.515,1850.995,0.0678 +1678097100000,1850.985,1851.425,1850.805,1851.325,0.0323 +1678097400000,1851.315,1852.065,1851.295,1851.945,0.0249 +1678097700000,1851.955,1852.505,1851.785,1852.255,0.0463 +1678098000000,1852.255,1852.845,1851.935,1852.575,0.0851 +1678098300000,1852.565,1852.955,1852.435,1852.645,0.0605 +1678098600000,1852.625,1852.725,1851.265,1851.515,0.1959 +1678098900000,1851.485,1851.615,1850.655,1851.358,0.0654 +1678099200000,1851.368,1851.498,1850.548,1850.818,0.1215 +1678099500000,1850.818,1850.995,1850.285,1850.785,0.0585 +1678099800000,1850.765,1851.255,1850.595,1850.695,0.0427 +1678100100000,1850.685,1850.685,1849.808,1850.014,0.3137 +1678100400000,1849.964,1850.855,1849.794,1850.565,0.1232 +1678100700000,1850.584,1850.584,1849.145,1849.265,0.2057 +1678101000000,1849.235,1850.605,1849.125,1849.585,0.088 +1678101300000,1849.595,1849.835,1848.995,1849.045,0.0955 +1678101600000,1849.025,1849.695,1848.825,1849.575,0.056 +1678101900000,1849.555,1850.145,1849.495,1849.535,0.044 +1678102200000,1849.535,1849.715,1849.235,1849.525,0.0499 +1678102500000,1849.515,1849.515,1848.585,1848.875,0.12 +1678102800000,1848.895,1848.905,1848.365,1848.368,0.1749 +1678103100000,1848.468,1848.668,1847.885,1848.068,0.1075 +1678103400000,1848.068,1848.268,1847.125,1847.525,0.2321 +1678103700000,1847.545,1848.925,1847.385,1848.445,0.128 +1678104000000,1848.445,1849.145,1848.035,1849.005,0.0699 +1678104300000,1848.985,1849.395,1848.368,1849.365,0.0622 +1678104600000,1849.345,1849.535,1848.715,1849.535,0.0789 +1678104900000,1849.495,1850.518,1849.485,1850.174,0.2 +1678105200000,1850.168,1850.508,1849.888,1850.325,0.1666 +1678105500000,1850.335,1850.395,1849.925,1850.025,0.0508 +1678105800000,1850.025,1850.435,1849.638,1849.955,0.0672 +1678106100000,1849.935,1850.655,1849.935,1850.498,0.0809 +1678106400000,1850.505,1850.708,1849.988,1850.378,0.1253 +1678106700000,1850.368,1850.828,1850.308,1850.768,0.2074 +1678107000000,1850.774,1851.444,1850.648,1851.368,0.2285 +1678107300000,1851.368,1852.395,1851.285,1852.165,0.0947 +1678107600000,1852.175,1852.365,1850.505,1851.185,0.1199 +1678107900000,1851.205,1851.335,1850.125,1851.015,0.0841 +1678108200000,1851.015,1852.035,1850.915,1851.865,0.1884 +1678108500000,1851.885,1852.095,1851.575,1851.945,0.0935 +1678108800000,1851.945,1853.205,1851.385,1853.045,0.1325 +1678109100000,1853.045,1853.155,1851.435,1851.925,0.147 +1678109400000,1851.955,1852.065,1851.025,1851.315,0.0794 +1678109700000,1851.285,1851.445,1850.605,1850.625,0.0393 +1678110000000,1850.605,1851.155,1850.155,1850.365,0.0721 +1678110300000,1850.355,1851.148,1850.155,1850.745,0.0988 +1678110600000,1850.765,1851.618,1850.718,1851.304,0.276 +1678110900000,1851.294,1851.424,1850.568,1851.394,0.5412 +1678111200000,1851.394,1851.745,1850.398,1850.928,0.3443 +1678111500000,1850.954,1852.325,1850.725,1851.635,0.2524 +1678111800000,1851.634,1852.968,1851.584,1852.198,0.4227 +1678112100000,1852.198,1852.734,1851.878,1852.618,0.2634 +1678112400000,1852.614,1853.418,1852.418,1853.045,0.1652 +1678112700000,1853.034,1853.248,1852.558,1852.918,0.1299 +1678113000000,1852.918,1853.518,1851.975,1852.908,0.4267 +1678113300000,1852.894,1853.718,1851.485,1852.255,0.3754 +1678113600000,1852.265,1852.935,1851.625,1851.708,0.2733 +1678113900000,1851.705,1852.768,1851.178,1852.145,0.5317 +1678114200000,1852.108,1852.605,1850.848,1852.115,0.4454 +1678114500000,1852.135,1852.704,1851.344,1851.684,0.6133 +1678114800000,1851.674,1851.714,1850.275,1850.515,0.3195 +1678115100000,1850.515,1851.425,1849.175,1850.515,0.3916 +1678115400000,1850.525,1851.618,1850.065,1850.945,0.1571 +1678115700000,1850.925,1852.968,1850.545,1852.175,0.1964 +1678116000000,1852.155,1852.568,1850.758,1852.055,0.1256 +1678116300000,1852.085,1852.965,1851.025,1851.145,0.1132 +1678116600000,1851.145,1852.645,1850.865,1852.575,0.1142 +1678116900000,1852.565,1852.985,1851.675,1852.875,0.1294 +1678117200000,1852.895,1853.855,1852.685,1853.218,0.2864 +1678117500000,1853.174,1853.638,1852.554,1852.844,0.5713 +1678117800000,1852.815,1853.055,1851.395,1851.725,0.2872 +1678118100000,1851.695,1851.885,1850.795,1850.945,0.1107 +1678118400000,1850.925,1851.065,1850.335,1850.885,0.1197 +1678118700000,1850.865,1851.545,1850.195,1851.495,0.09 +1678119000000,1851.475,1852.365,1850.814,1850.984,0.2466 +1678119300000,1850.988,1851.318,1850.268,1850.888,0.2019 +1678119600000,1850.898,1850.978,1849.408,1850.365,0.1398 +1678119900000,1850.365,1850.865,1849.164,1850.225,0.0925 +1678120200000,1850.235,1850.875,1850.085,1850.875,0.0694 +1678120500000,1850.885,1852.035,1850.548,1850.765,0.1515 +1678120800000,1850.735,1850.795,1850.075,1850.255,0.0618 +1678121100000,1850.285,1850.735,1849.735,1850.635,0.0891 +1678121400000,1850.635,1851.305,1850.165,1851.098,0.0492 +1678121700000,1851.098,1851.815,1851.005,1851.525,0.0677 +1678122000000,1851.525,1851.585,1850.565,1850.985,0.1582 +1678122300000,1851.038,1851.635,1850.725,1851.085,0.0428 +1678122600000,1851.065,1851.848,1850.885,1851.775,0.0447 +1678122900000,1851.848,1852.658,1851.668,1852.448,0.2231 +1678123200000,1852.548,1852.558,1850.955,1851.075,0.0909 +1678123500000,1851.055,1851.215,1849.705,1849.945,0.0451 +1678123800000,1849.945,1850.235,1849.455,1850.095,0.0515 +1678124100000,1850.075,1850.115,1849.045,1849.515,0.0412 +1678124400000,1849.485,1849.905,1849.415,1849.525,0.0359 +1678124700000,1849.515,1849.515,1848.395,1848.495,0.0938 +1678125000000,1848.485,1849.018,1848.315,1848.765,0.051 +1678125300000,1848.765,1850.358,1848.585,1850.258,0.108 +1678125600000,1850.255,1850.258,1849.585,1849.675,0.1611 +1678125900000,1849.685,1849.835,1848.505,1848.825,0.0593 +1678126200000,1848.825,1848.835,1847.915,1848.655,0.0573 +1678126500000,1848.665,1849.465,1848.478,1849.145,0.0687 +1678126800000,1849.145,1849.515,1848.585,1849.215,0.0549 +1678127100000,1849.198,1849.255,1848.575,1848.835,0.0616 +1678127400000,1848.855,1849.315,1848.505,1848.915,0.061 +1678127700000,1848.945,1849.115,1848.105,1848.195,0.0613 +1678128000000,1848.205,1848.355,1847.815,1847.875,0.0446 +1678128300000,1847.865,1847.865,1846.365,1847.295,0.0845 +1678128600000,1847.325,1847.535,1846.635,1847.375,0.0552 +1678128900000,1847.385,1847.565,1846.365,1846.985,0.0634 +1678129200000,1846.975,1847.055,1845.845,1846.215,0.0785 +1678129500000,1846.215,1847.055,1846.115,1846.245,0.0643 +1678129800000,1846.225,1846.275,1845.615,1845.675,0.041 +1678130100000,1845.665,1846.075,1845.015,1845.855,0.0631 +1678130400000,1845.875,1846.495,1845.755,1846.245,0.0491 +1678130700000,1846.265,1847.035,1846.085,1847.035,0.0473 +1678131000000,1847.055,1847.055,1845.875,1845.975,0.0551 +1678131300000,1845.955,1846.405,1845.625,1845.935,0.0641 +1678131600000,1845.925,1846.115,1845.215,1845.285,0.0715 +1678131900000,1845.285,1846.315,1845.255,1845.915,0.0424 +1678132200000,1845.925,1846.305,1845.895,1846.275,0.028 +1678132500000,1846.265,1846.595,1845.695,1846.035,0.0741 +1678132800000,1846.035,1846.875,1845.575,1845.785,0.0718 +1678133100000,1845.775,1846.095,1845.605,1846.075,0.0427 +1678133400000,1846.075,1846.865,1846.075,1846.385,0.0614 +1678133700000,1846.398,1846.575,1846.185,1846.405,0.0206 +1678134000000,1846.385,1846.595,1846.005,1846.395,0.0307 +1678134300000,1846.375,1846.805,1846.365,1846.385,0.0533 +1678134600000,1846.395,1846.675,1845.755,1846.675,0.0627 +1678134900000,1846.715,1847.235,1846.495,1846.945,0.0384 +1678135200000,1846.965,1847.145,1846.485,1846.935,0.0469 +1678135500000,1846.945,1847.025,1846.085,1846.445,0.0751 +1678135800000,1846.445,1846.715,1846.085,1846.415,0.0571 +1678136100000,1846.425,1846.505,1845.965,1846.495,0.0628 +1678136400000,1846.475,1846.725,1846.078,1846.345,0.0167 +1678136700000,1846.325,1846.465,1846.135,1846.395,0.0167 +1678137000000,1846.415,1846.445,1845.975,1846.115,0.0124 +1678137300000,1846.115,1846.515,1846.065,1846.485,0.0119 +1678137600000,1846.455,1846.675,1846.395,1846.625,0.0086 +1678137900000,1846.605,1846.865,1846.605,1846.755,0.0094 +1678138200000,1846.704,1846.898,1846.558,1846.658,0.0224 +1678138500000,1846.628,1846.858,1846.528,1846.758,0.0171 +1678138800000,1846.754,1846.858,1846.395,1846.695,0.0195 +1678139100000,1846.598,1846.858,1846.558,1846.608,0.0233 +1678139400000,1846.618,1846.928,1846.578,1846.908,0.0385 +1678139700000,1846.844,1846.934,1846.015,1846.015,0.062 +1678143600000,1846.248,1846.434,1845.714,1845.934,0.0527 +1678143900000,1845.898,1846.498,1845.698,1846.498,0.0178 +1678144200000,1846.498,1846.575,1846.245,1846.485,0.0104 +1678144500000,1846.485,1846.575,1846.385,1846.555,0.0075 +1678144800000,1846.565,1846.845,1846.265,1846.455,0.0148 +1678145100000,1846.415,1846.415,1846.085,1846.395,0.0183 +1678145400000,1846.395,1846.985,1846.305,1846.815,0.0188 +1678145700000,1846.815,1846.935,1846.595,1846.885,0.0074 +1678146000000,1846.895,1846.905,1846.715,1846.905,0.008 +1678146300000,1846.885,1846.885,1846.575,1846.615,0.0115 +1678146600000,1846.595,1846.715,1846.535,1846.645,0.0103 +1678146900000,1846.655,1846.745,1846.135,1846.255,0.02 +1678147200000,1846.225,1846.225,1845.235,1845.495,0.0382 +1678147500000,1845.515,1845.665,1845.365,1845.365,0.0204 +1678147800000,1845.385,1845.745,1844.608,1844.875,0.0572 +1678148100000,1844.865,1844.865,1844.205,1844.355,0.0325 +1678148400000,1844.335,1844.795,1844.265,1844.515,0.0191 +1678148700000,1844.545,1844.975,1844.045,1844.935,0.0241 +1678149000000,1844.935,1845.295,1844.745,1845.295,0.0279 +1678149300000,1845.315,1845.785,1845.315,1845.555,0.0232 +1678149600000,1845.575,1845.645,1845.205,1845.565,0.0351 +1678149900000,1845.545,1845.565,1845.265,1845.348,0.026 +1678150200000,1845.348,1845.725,1844.868,1845.715,0.0609 +1678150500000,1845.725,1845.965,1845.545,1845.815,0.0434 +1678150800000,1845.825,1846.445,1844.805,1845.175,0.0864 +1678151100000,1845.205,1845.925,1844.945,1845.735,0.0569 +1678151400000,1845.725,1845.905,1845.025,1845.395,0.0281 +1678151700000,1845.405,1845.815,1845.178,1845.498,0.0653 +1678152000000,1845.508,1846.085,1845.455,1845.855,0.0541 +1678152300000,1845.835,1846.505,1845.825,1846.145,0.0473 +1678152600000,1846.195,1847.575,1845.795,1847.515,0.0786 +1678152900000,1847.485,1847.835,1846.905,1847.635,0.0494 +1678153200000,1847.615,1847.615,1846.485,1846.775,0.0575 +1678153500000,1846.795,1847.115,1846.495,1846.825,0.0349 +1678153800000,1846.855,1848.375,1846.675,1847.935,0.0537 +1678154100000,1847.998,1848.115,1847.425,1847.745,0.0976 +1678154400000,1847.798,1848.518,1847.145,1848.198,0.0967 +1678154700000,1848.198,1849.775,1848.198,1849.615,0.1011 +1678155000000,1849.625,1850.365,1849.555,1849.885,0.0675 +1678155300000,1849.855,1850.205,1849.498,1850.085,0.0785 +1678155600000,1850.125,1850.395,1849.725,1849.895,0.0342 +1678155900000,1849.875,1850.015,1849.595,1849.865,0.0291 +1678156200000,1849.875,1849.875,1849.235,1849.828,0.0418 +1678156500000,1849.805,1849.805,1849.255,1849.345,0.0325 +1678156800000,1849.325,1850.045,1849.165,1849.975,0.0329 +1678157100000,1849.985,1850.005,1848.935,1849.225,0.0462 +1678157400000,1849.225,1849.815,1849.135,1849.525,0.0346 +1678157700000,1849.525,1849.525,1848.795,1849.045,0.0449 +1678158000000,1849.065,1849.095,1848.008,1848.325,0.0913 +1678158300000,1848.315,1848.485,1847.925,1848.085,0.0186 +1678158600000,1848.075,1848.175,1847.835,1848.015,0.0305 +1678158900000,1848.035,1848.605,1847.725,1848.475,0.0256 +1678159200000,1848.465,1848.525,1847.995,1848.375,0.0579 +1678159500000,1848.385,1848.898,1848.295,1848.608,0.0926 +1678159800000,1848.608,1848.858,1847.885,1848.045,0.2357 +1678160100000,1848.055,1848.385,1847.985,1848.225,0.0532 +1678160400000,1848.215,1848.245,1847.835,1847.905,0.0473 +1678160700000,1847.895,1847.925,1846.485,1846.745,0.121 +1678161000000,1846.755,1847.395,1846.545,1847.395,0.0461 +1678161300000,1847.405,1847.625,1846.525,1847.505,0.072 +1678161600000,1847.485,1848.085,1847.325,1847.755,0.0318 +1678161900000,1847.755,1847.775,1847.065,1847.108,0.0594 +1678162200000,1847.098,1847.595,1847.045,1847.525,0.0289 +1678162500000,1847.515,1847.595,1847.035,1847.035,0.0172 +1678162800000,1847.015,1848.095,1846.985,1847.795,0.0308 +1678163100000,1847.785,1848.165,1847.685,1847.925,0.0245 +1678163400000,1847.935,1848.045,1847.725,1847.785,0.0173 +1678163700000,1847.805,1848.185,1847.805,1848.115,0.0145 +1678164000000,1848.115,1848.565,1848.035,1848.455,0.0078 +1678164300000,1848.435,1848.715,1848.345,1848.465,0.008 +1678164600000,1848.485,1848.485,1847.298,1847.345,0.0248 +1678164900000,1847.335,1847.364,1847.035,1847.218,0.0378 +1678165200000,1847.175,1847.298,1846.945,1846.945,0.0358 +1678165500000,1846.925,1847.535,1846.895,1847.475,0.0166 +1678165800000,1847.495,1847.815,1847.345,1847.795,0.02 +1678166100000,1847.805,1847.825,1847.435,1847.775,0.0169 +1678166400000,1847.785,1848.205,1847.725,1848.095,0.0119 +1678166700000,1848.125,1848.395,1848.125,1848.345,0.0153 +1678167000000,1848.335,1848.675,1848.265,1848.435,0.0326 +1678167300000,1848.415,1848.955,1848.255,1848.855,0.0224 +1678167600000,1848.835,1849.375,1848.558,1848.858,0.1319 +1678167900000,1848.858,1849.035,1848.305,1848.785,0.0272 +1678168200000,1848.765,1848.765,1847.855,1847.855,0.0288 +1678168500000,1847.855,1848.025,1846.918,1847.395,0.0744 +1678168800000,1847.385,1848.025,1847.335,1847.935,0.0878 +1678169100000,1847.935,1847.935,1847.335,1847.425,0.024 +1678169400000,1847.405,1847.725,1847.025,1847.515,0.031 +1678169700000,1847.525,1848.385,1847.415,1848.065,0.0534 +1678170000000,1848.035,1848.194,1846.955,1847.405,0.0345 +1678170300000,1847.405,1847.495,1847.065,1847.425,0.0304 +1678170600000,1847.435,1848.105,1847.435,1847.525,0.03 +1678170900000,1847.525,1848.135,1847.415,1847.615,0.0282 +1678171200000,1847.595,1848.115,1847.445,1848.065,0.0247 +1678171500000,1848.075,1848.075,1847.225,1847.515,0.0346 +1678171800000,1847.535,1847.645,1846.924,1847.455,0.0349 +1678172100000,1847.435,1847.455,1846.735,1846.735,0.0908 +1678172400000,1846.695,1846.984,1845.625,1845.835,0.0978 +1678172700000,1845.835,1846.675,1845.275,1846.545,0.0646 +1678173000000,1846.535,1848.135,1846.295,1847.265,0.09 +1678173300000,1847.258,1848.375,1847.085,1848.265,0.107 +1678173600000,1848.245,1850.158,1847.735,1850.135,0.0938 +1678173900000,1850.105,1851.385,1850.085,1851.295,0.1859 +1678174200000,1851.315,1851.555,1849.958,1849.958,0.1219 +1678174500000,1849.925,1850.715,1849.605,1850.535,0.0726 +1678174800000,1850.535,1850.665,1849.588,1849.698,0.133 +1678175100000,1849.698,1849.795,1848.525,1848.525,0.0654 +1678175400000,1848.545,1849.365,1848.535,1848.995,0.0862 +1678175700000,1848.975,1849.585,1848.345,1848.385,0.064 +1678176000000,1848.365,1849.545,1848.365,1849.175,0.0994 +1678176300000,1849.175,1849.535,1848.455,1848.535,0.0544 +1678176600000,1848.515,1848.515,1846.035,1846.065,0.0857 +1678176900000,1846.075,1847.185,1845.865,1846.925,0.134 +1678177200000,1846.925,1847.075,1845.785,1846.775,0.0645 +1678177500000,1846.765,1847.255,1846.295,1847.185,0.0824 +1678177800000,1847.205,1847.935,1847.075,1847.635,0.0656 +1678178100000,1847.605,1848.265,1847.365,1847.545,0.0727 +1678178400000,1847.525,1848.205,1846.648,1846.838,0.0912 +1678178700000,1846.818,1846.975,1846.275,1846.465,0.0717 +1678179000000,1846.435,1846.735,1846.035,1846.085,0.0625 +1678179300000,1846.055,1846.825,1846.055,1846.245,0.0296 +1678179600000,1846.235,1846.235,1845.828,1845.905,0.1384 +1678179900000,1845.925,1846.865,1845.885,1846.595,0.056 +1678180200000,1846.665,1846.765,1845.675,1845.778,0.0572 +1678180500000,1845.774,1846.095,1844.725,1844.875,0.0772 +1678180800000,1844.895,1845.925,1844.845,1845.595,0.0648 +1678181100000,1845.595,1846.565,1845.375,1845.805,0.0656 +1678181400000,1845.785,1846.305,1845.535,1845.555,0.046 +1678181700000,1845.535,1846.285,1845.535,1846.065,0.0416 +1678182000000,1846.045,1846.165,1844.785,1844.915,0.0394 +1678182300000,1844.895,1845.115,1844.045,1844.095,0.0468 +1678182600000,1844.065,1844.085,1843.385,1843.765,0.0639 +1678182900000,1843.765,1844.235,1843.278,1843.638,0.2126 +1678183200000,1843.618,1843.834,1843.204,1843.335,0.2493 +1678183500000,1843.335,1843.945,1843.115,1843.815,0.0432 +1678183800000,1843.805,1843.965,1843.285,1843.335,0.0425 +1678184100000,1843.324,1843.415,1842.845,1842.845,0.0473 +1678184400000,1842.835,1844.155,1842.825,1844.155,0.036 +1678184700000,1844.145,1844.215,1843.275,1843.995,0.0573 +1678185000000,1843.995,1844.105,1842.645,1843.294,0.0725 +1678185300000,1843.278,1843.775,1843.168,1843.765,0.0586 +1678185600000,1843.745,1843.955,1843.035,1843.495,0.0515 +1678185900000,1843.515,1843.665,1843.105,1843.215,0.0314 +1678186200000,1843.225,1843.535,1843.035,1843.305,0.0216 +1678186500000,1843.285,1843.545,1842.895,1842.895,0.0677 +1678186800000,1842.915,1843.745,1842.465,1842.985,0.077 +1678187100000,1842.995,1843.355,1842.815,1842.995,0.0387 +1678187400000,1842.985,1843.885,1842.765,1843.665,0.0515 +1678187700000,1843.655,1843.698,1843.045,1843.255,0.0433 +1678188000000,1843.275,1843.535,1842.495,1842.655,0.041 +1678188300000,1842.635,1842.735,1842.105,1842.605,0.0654 +1678188600000,1842.605,1842.698,1842.078,1842.475,0.15 +1678188900000,1842.455,1842.615,1842.095,1842.095,0.0296 +1678189200000,1842.075,1842.225,1841.495,1841.585,0.0686 +1678189500000,1841.595,1842.155,1841.208,1841.535,0.0869 +1678189800000,1841.515,1841.975,1840.855,1841.975,0.0484 +1678190100000,1841.975,1842.275,1841.315,1841.875,0.053 +1678190400000,1841.865,1841.865,1840.475,1841.025,0.0691 +1678190700000,1841.025,1841.075,1840.295,1840.608,0.042 +1678191000000,1840.608,1841.365,1840.398,1841.175,0.0559 +1678191300000,1841.165,1841.165,1840.755,1841.098,0.0373 +1678191600000,1841.098,1841.245,1840.735,1841.055,0.0425 +1678191900000,1841.085,1841.235,1840.554,1840.668,0.1855 +1678192200000,1840.634,1840.634,1838.798,1839.625,0.2633 +1678192500000,1839.605,1839.715,1839.115,1839.245,0.0458 +1678192800000,1839.245,1839.825,1839.038,1839.698,0.1495 +1678193100000,1839.708,1839.808,1838.838,1838.915,0.182 +1678193400000,1838.924,1840.155,1838.765,1839.935,0.1313 +1678193700000,1839.965,1839.965,1839.045,1839.505,0.3409 +1678194000000,1839.505,1840.115,1838.728,1839.415,0.2221 +1678194300000,1839.395,1839.415,1838.315,1838.495,0.0837 +1678194600000,1838.475,1838.515,1837.345,1838.115,0.1191 +1678194900000,1838.095,1838.185,1837.315,1838.175,0.0618 +1678195200000,1838.205,1838.235,1836.385,1836.435,0.2534 +1678195500000,1836.415,1836.745,1833.868,1834.465,0.1781 +1678195800000,1834.465,1835.085,1833.325,1834.125,0.1627 +1678196100000,1834.115,1835.405,1834.075,1835.155,0.16 +1678196400000,1835.175,1837.205,1834.955,1837.175,0.0838 +1678196700000,1837.215,1837.225,1835.755,1836.045,0.1253 +1678197000000,1836.045,1836.258,1834.275,1834.615,0.2333 +1678197300000,1834.608,1835.675,1834.395,1835.385,0.1025 +1678197600000,1835.375,1835.375,1832,1834.825,0.1633 +1678197900000,1834.785,1835.435,1833.425,1833.875,0.0993 +1678198200000,1833.865,1834.215,1832.995,1833.115,0.0837 +1678198500000,1833.135,1834.505,1832.545,1834.365,0.0884 +1678198800000,1834.365,1834.425,1833.195,1834.175,0.0731 +1678199100000,1834.145,1834.685,1832.705,1832.785,0.0968 +1678199400000,1832.795,1833.475,1831.915,1832.945,0.1849 +1678199700000,1832.935,1832.945,1830.485,1831.095,0.174 +1678200000000,1831.065,1831.175,1829.915,1830.645,0.1784 +1678200300000,1830.625,1831.605,1829.815,1830.445,0.2151 +1678200600000,1830.445,1832.215,1830.295,1831.175,0.1413 +1678200900000,1831.154,1832.005,1830.695,1831.555,0.1159 +1678201200000,1831.535,1831.665,1824.765,1825.265,0.4795 +1678201500000,1825.255,1827.898,1824.018,1824.745,0.9756 +1678201800000,1824.745,1824.835,1821.358,1822.895,0.5393 +1678202100000,1822.885,1824.295,1821.405,1821.485,0.2889 +1678202400000,1821.505,1824.945,1821.285,1823.035,0.4308 +1678202700000,1823.025,1823.315,1821.018,1821.545,0.3759 +1678203000000,1821.585,1824.455,1819.938,1823.895,0.4164 +1678203300000,1823.875,1825.915,1822.965,1823.755,0.3152 +1678203600000,1823.775,1824.125,1819.825,1820.035,0.2105 +1678203900000,1820.025,1822.085,1819.115,1820.415,0.2418 +1678204200000,1820.405,1820.495,1815.555,1817.545,0.3086 +1678204500000,1817.545,1818.765,1816.585,1817.905,0.2717 +1678204800000,1817.705,1820.435,1816.704,1819.345,0.2226 +1678205100000,1819.365,1820.095,1818.505,1819.205,0.1507 +1678205400000,1819.215,1820.625,1818.585,1819.115,0.1575 +1678205700000,1819.155,1820.085,1818.635,1818.895,0.1573 +1678206000000,1818.885,1819.195,1817.415,1818.725,0.1619 +1678206300000,1818.725,1818.995,1817.635,1818.115,0.1576 +1678206600000,1818.125,1819.555,1817.755,1818.525,0.1509 +1678206900000,1818.495,1820.035,1818.305,1819.575,0.1553 +1678207200000,1819.578,1819.805,1818.135,1819.145,0.1784 +1678207500000,1819.135,1820.325,1818.748,1820.125,0.1169 +1678207800000,1820.095,1821.005,1819.565,1819.875,0.1072 +1678208100000,1819.865,1820.185,1819.235,1819.905,0.0962 +1678208400000,1819.905,1820.878,1819.755,1820.765,0.1454 +1678208700000,1820.745,1821.235,1819.905,1821.015,0.1355 +1678209000000,1821.015,1821.585,1820.305,1821.575,0.1159 +1678209300000,1821.575,1821.698,1820.585,1821.458,0.1357 +1678209600000,1821.458,1823.038,1821.295,1821.765,0.4362 +1678209900000,1821.765,1822.715,1820.625,1820.745,0.1373 +1678210200000,1820.725,1820.725,1818.615,1819.225,0.267 +1678210500000,1819.245,1819.815,1817.688,1818.558,0.182 +1678210800000,1818.558,1818.835,1817.455,1818.135,0.1597 +1678211100000,1818.145,1818.858,1817.895,1818.465,0.2157 +1678211400000,1818.475,1818.795,1817.015,1817.125,0.1579 +1678211700000,1817.145,1817.895,1816.815,1816.955,0.1284 +1678212000000,1816.955,1818.015,1816.885,1817.085,0.1775 +1678212300000,1817.085,1817.385,1816.185,1816.335,0.168 +1678212600000,1816.315,1817.145,1814.605,1815.505,0.1627 +1678212900000,1815.495,1816.945,1815.485,1815.645,0.1587 +1678213200000,1815.645,1815.765,1814.485,1814.875,0.1462 +1678213500000,1814.875,1815.825,1814.595,1815.635,0.128 +1678213800000,1815.645,1816.758,1814.755,1814.815,0.1583 +1678214100000,1814.815,1815.185,1814.355,1814.698,0.1081 +1678214400000,1814.708,1814.905,1814.375,1814.618,0.1193 +1678214700000,1814.628,1815.265,1814.438,1815.045,0.1232 +1678215000000,1815.025,1815.135,1812.905,1813.185,0.1988 +1678215300000,1813.185,1814.625,1812.775,1814.395,0.1032 +1678215600000,1814.405,1815.365,1814.335,1814.625,0.0971 +1678215900000,1814.625,1815.395,1814.445,1815.125,0.116 +1678216200000,1815.115,1815.315,1814.335,1814.855,0.1008 +1678216500000,1814.845,1815.615,1814.185,1815.185,0.0785 +1678216800000,1815.195,1815.315,1813.725,1813.805,0.0686 +1678217100000,1813.805,1814.805,1813.775,1813.845,0.0672 +1678217400000,1813.865,1814.605,1813.565,1813.575,0.0839 +1678217700000,1813.545,1813.905,1812.945,1813.065,0.1434 +1678218000000,1813.075,1813.435,1812.945,1813.225,0.097 +1678218300000,1813.235,1813.635,1812.655,1813.165,0.1135 +1678218600000,1813.165,1813.645,1812.844,1813.395,0.0819 +1678218900000,1813.395,1814.025,1813.165,1813.835,0.0932 +1678219200000,1813.855,1814.955,1813.855,1814.615,0.0887 +1678219500000,1814.595,1814.875,1814.265,1814.325,0.0881 +1678219800000,1814.335,1814.715,1814.325,1814.715,0.0712 +1678220100000,1814.695,1815.015,1814.435,1814.945,0.0764 +1678220400000,1814.945,1815.235,1814.715,1815.215,0.0849 +1678220700000,1815.195,1815.265,1814.095,1814.635,0.0364 +1678221000000,1814.615,1815.505,1814.178,1815.315,0.1209 +1678221300000,1815.335,1815.725,1814.885,1815.355,0.0435 +1678221600000,1815.365,1815.915,1815.065,1815.145,0.0534 +1678221900000,1815.165,1815.365,1814.955,1815.205,0.0594 +1678222200000,1815.205,1815.245,1814.145,1814.175,0.0661 +1678222500000,1814.195,1814.715,1813.715,1813.895,0.1014 +1678222800000,1813.915,1814.855,1813.905,1814.665,0.0264 +1678223100000,1814.645,1814.835,1814.335,1814.645,0.0228 +1678223400000,1814.645,1814.645,1813.955,1814.205,0.0201 +1678223700000,1814.205,1814.275,1813.945,1814.215,0.0125 +1678224000000,1814.215,1814.665,1814.215,1814.595,0.0103 +1678224300000,1814.595,1814.645,1813.815,1813.865,0.027 +1678224600000,1813.805,1813.995,1813.525,1813.905,0.0168 +1678224900000,1813.835,1813.905,1813.485,1813.705,0.0086 +1678225200000,1813.735,1813.915,1813.555,1813.615,0.013 +1678225500000,1813.675,1813.715,1813.358,1813.358,0.0277 +1678225800000,1813.368,1813.558,1812.965,1813.365,0.0326 +1678226100000,1813.365,1813.548,1812.795,1812.795,0.06 +1678230000000,1812.968,1814.004,1812.938,1813.848,0.0629 +1678230300000,1813.848,1814.148,1813.748,1813.958,0.0275 +1678230600000,1813.954,1814.195,1813.865,1813.955,0.0169 +1678230900000,1813.975,1814.135,1813.648,1814.125,0.0206 +1678231200000,1814.135,1814.315,1813.725,1814.045,0.0183 +1678231500000,1814.045,1814.045,1813.825,1813.925,0.0091 +1678231800000,1813.925,1813.985,1813.295,1813.435,0.0143 +1678232100000,1813.415,1813.745,1813.255,1813.605,0.0079 +1678232400000,1813.585,1813.935,1813.555,1813.775,0.0098 +1678232700000,1813.735,1813.735,1813.175,1813.345,0.0166 +1678233000000,1813.355,1814.035,1813.325,1813.795,0.0331 +1678233300000,1813.795,1814.098,1813.585,1813.865,0.0205 +1678233600000,1813.855,1814.045,1812.915,1813.275,0.0324 +1678233900000,1813.255,1813.885,1813.215,1813.545,0.0252 +1678234200000,1813.525,1813.525,1812.515,1812.755,0.0199 +1678234500000,1812.765,1813.605,1812.364,1813.295,0.0447 +1678234800000,1813.348,1813.555,1812.735,1812.855,0.0288 +1678235100000,1812.875,1812.945,1812.215,1812.715,0.0317 +1678235400000,1812.715,1813.235,1812.595,1812.885,0.0363 +1678235700000,1812.865,1813.065,1812.585,1812.848,0.029 +1678236000000,1812.848,1813.148,1812.655,1812.835,0.0184 +1678236300000,1812.815,1812.905,1812.405,1812.565,0.0167 +1678236600000,1812.565,1813.095,1812.495,1812.815,0.0362 +1678236900000,1812.805,1813.295,1812.785,1813.255,0.0295 +1678237200000,1813.255,1813.505,1812.315,1812.315,0.068 +1678237500000,1812.295,1812.305,1811.455,1811.515,0.0621 +1678237800000,1811.515,1811.948,1811.255,1811.805,0.054 +1678238100000,1811.795,1812.885,1811.775,1812.245,0.0599 +1678238400000,1812.235,1812.398,1811.575,1812.295,0.1348 +1678238700000,1812.285,1812.645,1811.735,1812.015,0.049 +1678239000000,1812.025,1814.035,1812.005,1814.025,0.0669 +1678239300000,1814.015,1814.015,1812.424,1812.435,0.0648 +1678239600000,1812.415,1813.205,1812.205,1813.055,0.0696 +1678239900000,1813.055,1813.615,1812.535,1812.835,0.0646 +1678240200000,1812.795,1812.825,1812.175,1812.615,0.0554 +1678240500000,1812.595,1812.945,1812.135,1812.155,0.0747 +1678240800000,1812.138,1812.885,1811.855,1812.505,0.0634 +1678241100000,1812.465,1812.845,1812.195,1812.675,0.0566 +1678241400000,1812.695,1812.775,1812.068,1812.325,0.045 +1678241700000,1812.335,1812.555,1811.728,1811.895,0.0291 +1678242000000,1811.875,1812.425,1811.808,1812.425,0.0335 +1678242300000,1812.415,1812.415,1812.035,1812.155,0.03 +1678242600000,1812.135,1812.275,1811.515,1811.655,0.0532 +1678242900000,1811.645,1812.605,1811.615,1812.175,0.0404 +1678243200000,1812.175,1812.175,1811.105,1811.365,0.0345 +1678243500000,1811.385,1811.945,1810.975,1811.115,0.0552 +1678243800000,1811.105,1811.415,1810.535,1810.575,0.0744 +1678244100000,1810.625,1811.405,1810.625,1810.935,0.0708 +1678244400000,1810.905,1811.475,1810.655,1810.935,0.0427 +1678244700000,1810.925,1811.455,1810.865,1811.215,0.0471 +1678245000000,1811.195,1811.195,1810.035,1810.035,0.0412 +1678245300000,1810.035,1810.295,1809.735,1810.135,0.038 +1678245600000,1810.135,1810.195,1809.448,1809.825,0.053 +1678245900000,1809.795,1810.248,1809.765,1809.905,0.0632 +1678246200000,1809.905,1810.525,1809.885,1810.205,0.0307 +1678246500000,1810.225,1810.495,1810.005,1810.235,0.0178 +1678246800000,1810.225,1810.225,1809.895,1809.995,0.0152 +1678247100000,1810.005,1810.105,1809.655,1809.765,0.0222 +1678247400000,1809.765,1809.865,1809.318,1809.528,0.0626 +1678247700000,1809.528,1809.688,1809.248,1809.688,0.1028 +1678248000000,1809.688,1810.555,1809.688,1810.525,0.093 +1678248300000,1810.535,1810.795,1810.154,1810.635,0.0217 +1678248600000,1810.595,1810.605,1809.958,1810.138,0.0306 +1678248900000,1810.138,1811.185,1810.138,1810.385,0.0457 +1678249200000,1810.405,1810.475,1810.105,1810.195,0.0122 +1678249500000,1810.205,1810.625,1810.124,1810.605,0.0147 +1678249800000,1810.615,1810.895,1810.445,1810.525,0.0186 +1678250100000,1810.535,1810.675,1810.195,1810.505,0.0289 +1678250400000,1810.505,1810.705,1810.395,1810.635,0.0338 +1678250700000,1810.635,1810.745,1810.315,1810.585,0.0296 +1678251000000,1810.598,1811.045,1810.515,1810.975,0.0155 +1678251300000,1810.945,1811.635,1810.795,1811.445,0.0241 +1678251600000,1811.425,1811.595,1811.255,1811.575,0.0408 +1678251900000,1811.535,1811.665,1811.005,1811.635,0.0265 +1678252200000,1811.655,1811.755,1811.025,1811.065,0.0668 +1678252500000,1811.065,1811.245,1810.705,1811.025,0.0208 +1678252800000,1811.025,1811.135,1810.375,1810.465,0.0301 +1678253100000,1810.495,1811.415,1810.475,1811.245,0.0301 +1678253400000,1811.255,1811.485,1811.035,1811.305,0.051 +1678253700000,1811.305,1811.765,1811.115,1811.155,0.0329 +1678254000000,1811.145,1812.055,1811.135,1812.045,0.0292 +1678254300000,1812.045,1812.845,1811.895,1812.835,0.034 +1678254600000,1812.815,1812.915,1811.535,1811.825,0.0769 +1678254900000,1811.848,1812.265,1811.785,1812.015,0.0393 +1678255200000,1812.025,1812.755,1811.785,1812.525,0.1312 +1678255500000,1812.518,1813.105,1812.435,1812.745,0.0698 +1678255800000,1812.745,1813.015,1812.258,1812.875,0.0395 +1678256100000,1812.855,1813.175,1812.498,1812.625,0.0262 +1678256400000,1812.605,1812.745,1812.248,1812.248,0.0221 +1678256700000,1812.248,1812.248,1811.415,1811.665,0.0372 +1678257000000,1811.685,1812.735,1811.485,1812.625,0.04 +1678257300000,1812.625,1813.055,1812.565,1812.714,0.0598 +1678257600000,1812.708,1812.718,1812.128,1812.438,0.1149 +1678257900000,1812.498,1812.744,1812.015,1812.295,0.0442 +1678258200000,1812.305,1813.648,1812.215,1813.355,0.0683 +1678258500000,1813.365,1813.935,1813.245,1813.855,0.0407 +1678258800000,1813.845,1813.995,1813.195,1813.565,0.0702 +1678259100000,1813.565,1814.255,1813.375,1813.425,0.0733 +1678259400000,1813.408,1813.735,1813.005,1813.725,0.0394 +1678259700000,1813.705,1814.505,1813.435,1814.018,0.1253 +1678260000000,1814.005,1814.298,1812.805,1813.415,0.153 +1678260300000,1813.418,1813.855,1813.405,1813.515,0.1179 +1678260600000,1813.498,1813.725,1813.005,1813.615,0.0599 +1678260900000,1813.625,1814.525,1813.458,1814.525,0.0794 +1678261200000,1814.545,1814.925,1813.908,1813.908,0.0794 +1678261500000,1813.908,1813.985,1813.225,1813.925,0.0578 +1678261800000,1813.935,1814.635,1813.775,1814.635,0.0405 +1678262100000,1814.655,1814.665,1814.068,1814.135,0.0418 +1678262400000,1814.125,1814.885,1813.688,1813.688,0.0836 +1678262700000,1813.688,1814.968,1813.688,1814.948,0.178 +1678263000000,1814.968,1815.108,1813.435,1813.515,0.1419 +1678263300000,1813.535,1814.015,1813.125,1813.735,0.0616 +1678263600000,1813.755,1814.354,1813.215,1813.648,0.1068 +1678263900000,1813.644,1814.275,1813.615,1813.985,0.0976 +1678264200000,1813.985,1815.035,1813.764,1814.845,0.0758 +1678264500000,1814.845,1814.885,1813.968,1814.335,0.0532 +1678264800000,1814.355,1814.445,1813.698,1814.008,0.1384 +1678265100000,1813.978,1814.358,1813.798,1813.835,0.1194 +1678265400000,1813.805,1813.898,1813.215,1813.395,0.0467 +1678265700000,1813.385,1813.548,1813.155,1813.235,0.0549 +1678266000000,1813.215,1813.498,1812.768,1813.004,0.1611 +1678266300000,1812.998,1813.798,1812.968,1813.248,0.292 +1678266600000,1813.268,1814.555,1813.008,1814.318,0.1822 +1678266900000,1814.318,1814.738,1813.965,1813.965,0.0632 +1678267200000,1813.995,1814.435,1813.615,1814.425,0.0443 +1678267500000,1814.425,1814.735,1814.025,1814.235,0.0589 +1678267800000,1814.255,1814.395,1813.845,1813.855,0.0462 +1678268100000,1813.835,1815.025,1813.755,1814.875,0.0741 +1678268400000,1814.895,1815.085,1814.655,1814.938,0.0594 +1678268700000,1814.938,1814.968,1814.388,1814.605,0.0552 +1678269000000,1814.605,1814.655,1814.085,1814.085,0.0384 +1678269300000,1814.095,1814.125,1813.438,1813.625,0.1305 +1678269600000,1813.615,1814.445,1813.615,1814.415,0.0597 +1678269900000,1814.415,1814.435,1813.698,1813.705,0.07 +1678270200000,1813.675,1813.675,1812.795,1813.035,0.0242 +1678270500000,1813.055,1813.618,1812.665,1813.454,0.3146 +1678270800000,1813.438,1814.054,1813.438,1813.925,0.1828 +1678271100000,1813.945,1814.125,1813.385,1813.405,0.0612 +1678271400000,1813.395,1813.655,1812.504,1812.608,0.1699 +1678271700000,1812.625,1813.275,1812.265,1813.205,0.044 +1678272000000,1813.195,1813.625,1812.735,1813.485,0.0346 +1678272300000,1813.475,1813.648,1812.928,1813.345,0.1273 +1678272600000,1813.335,1814.215,1812.935,1814.035,0.0664 +1678272900000,1814.105,1814.785,1813.795,1814.005,0.0556 +1678273200000,1814.025,1815.085,1813.798,1815.075,0.1593 +1678273500000,1815.075,1816.005,1814.795,1815.425,0.0635 +1678273800000,1815.465,1815.935,1815.455,1815.705,0.0496 +1678274100000,1815.705,1816.175,1815.705,1815.785,0.0727 +1678274400000,1815.845,1816.475,1815.845,1816.275,0.0375 +1678274700000,1816.285,1816.555,1815.968,1815.968,0.0443 +1678275000000,1815.948,1816.014,1815.198,1815.405,0.1632 +1678275300000,1815.415,1816.005,1815.415,1815.945,0.0344 +1678275600000,1815.965,1816.525,1815.795,1816.475,0.02 +1678275900000,1816.475,1816.555,1815.184,1815.318,0.0407 +1678276200000,1815.338,1815.998,1814.968,1815.348,0.1318 +1678276500000,1815.318,1815.515,1814.695,1814.955,0.0375 +1678276800000,1814.965,1815.628,1814.715,1815.394,0.1788 +1678277100000,1815.368,1815.838,1815.275,1815.498,0.1204 +1678277400000,1815.498,1815.785,1814.948,1814.968,0.0619 +1678277700000,1814.968,1815.018,1814.455,1814.655,0.0454 +1678278000000,1814.645,1814.785,1814.265,1814.275,0.0337 +1678278300000,1814.285,1814.898,1813.895,1814.405,0.0524 +1678278600000,1814.425,1814.825,1814.185,1814.695,0.0452 +1678278900000,1814.685,1814.815,1813.818,1814.505,0.1444 +1678279200000,1814.525,1814.865,1813.415,1813.425,0.0654 +1678279500000,1813.415,1814.335,1813.295,1813.805,0.0418 +1678279800000,1813.785,1814.565,1813.585,1814.345,0.0512 +1678280100000,1814.335,1815.175,1814.265,1815.105,0.0503 +1678280400000,1815.085,1815.145,1814.095,1814.955,0.1223 +1678280700000,1814.955,1814.995,1814.095,1814.135,0.0915 +1678281000000,1814.125,1814.315,1813.625,1813.884,0.1303 +1678281300000,1813.814,1813.944,1812.375,1813.035,0.3133 +1678281600000,1812.955,1815.098,1812.518,1814.615,0.3392 +1678281900000,1814.595,1814.625,1812.464,1812.564,0.2264 +1678282200000,1812.554,1813.615,1812.155,1813.445,0.2233 +1678282500000,1813.465,1813.895,1812.485,1813.345,0.139 +1678282800000,1813.365,1815.045,1813.125,1813.665,0.1511 +1678283100000,1813.675,1813.935,1812.505,1812.855,0.1476 +1678283400000,1812.905,1813.055,1812.065,1812.705,0.179 +1678283700000,1812.705,1813.655,1812.495,1813.575,0.1099 +1678284000000,1813.575,1814.795,1813.485,1814.645,0.1325 +1678284300000,1814.665,1814.885,1813.095,1813.195,0.1067 +1678284600000,1813.205,1813.875,1812.875,1813.165,0.0865 +1678284900000,1813.185,1814.975,1813.185,1814.415,0.0905 +1678285200000,1814.495,1814.605,1813.425,1813.705,0.0932 +1678285500000,1813.685,1814.045,1813.105,1813.295,0.0594 +1678285800000,1813.325,1817.555,1813.325,1815.205,0.3521 +1678286100000,1815.248,1816.668,1815.065,1816.315,0.2279 +1678286400000,1816.315,1817.785,1815.805,1816.575,0.2189 +1678286700000,1816.565,1820.035,1816.058,1819.685,0.2584 +1678287000000,1819.675,1821.465,1819.305,1819.885,0.365 +1678287300000,1819.895,1821.265,1819.415,1820.274,0.3094 +1678287600000,1820.264,1820.744,1815.895,1818.805,1.2014 +1678287900000,1818.798,1820.165,1818.025,1819.365,0.2955 +1678288200000,1819.365,1820.975,1818.908,1819.028,0.4981 +1678288500000,1819.028,1819.055,1817.655,1818.055,0.4459 +1678288800000,1818.118,1822.308,1816.965,1821.678,0.4076 +1678289100000,1821.655,1823.645,1821.095,1821.535,0.4158 +1678289400000,1821.565,1824.185,1821.215,1823.395,0.2697 +1678289700000,1823.385,1823.688,1820.755,1820.965,0.2559 +1678290000000,1820.975,1821.038,1819.795,1819.905,0.231 +1678290300000,1819.925,1820.825,1819.198,1819.685,0.1845 +1678290600000,1819.665,1820.525,1819.175,1819.935,0.2052 +1678290900000,1819.945,1821.288,1819.855,1820.555,0.116 +1678291200000,1820.588,1820.725,1819.825,1820.025,0.3311 +1678291500000,1820.038,1821.765,1820.038,1821.235,0.1268 +1678291800000,1821.255,1821.655,1820.465,1820.585,0.1064 +1678292100000,1820.565,1821.225,1820.105,1820.475,0.1354 +1678292400000,1820.495,1821.675,1820.255,1821.035,0.1183 +1678292700000,1821.055,1821.085,1819.598,1819.985,0.1386 +1678293000000,1820.005,1820.025,1818.835,1818.925,0.0805 +1678293300000,1818.895,1819.405,1818.475,1818.895,0.0781 +1678293600000,1818.948,1819.475,1818.015,1818.135,0.1049 +1678293900000,1818.148,1819.328,1818.135,1818.455,0.1328 +1678294200000,1818.475,1819.025,1817.848,1817.848,0.1346 +1678294500000,1817.805,1817.848,1817.254,1817.565,0.2215 +1678294800000,1817.588,1818.115,1816.825,1816.895,0.0861 +1678295100000,1816.865,1817.155,1815.414,1815.665,0.0582 +1678295400000,1815.695,1816.075,1815.225,1816.025,0.068 +1678295700000,1816.035,1816.365,1815.495,1816.105,0.0613 +1678296000000,1816.115,1816.215,1815.675,1815.965,0.0832 +1678296300000,1815.945,1816.645,1815.845,1816.225,0.082 +1678296600000,1816.225,1816.515,1815.385,1816.455,0.1045 +1678296900000,1816.465,1818.145,1816.295,1817.715,0.0843 +1678297200000,1817.685,1818.148,1817.525,1817.848,0.0904 +1678297500000,1817.825,1818.048,1816.545,1816.815,0.0827 +1678297800000,1816.805,1817.005,1815.675,1815.675,0.0818 +1678298100000,1815.665,1815.865,1815.105,1815.498,0.1248 +1678298400000,1815.498,1816.018,1813.914,1814.915,0.2768 +1678298700000,1814.885,1815.645,1814.665,1815.155,0.0866 +1678299000000,1815.135,1815.955,1814.895,1815.285,0.0631 +1678299300000,1815.265,1815.265,1813.785,1814.365,0.0636 +1678299600000,1814.375,1815.575,1814.185,1815.095,0.0699 +1678299900000,1815.115,1815.115,1814.305,1814.575,0.0676 +1678300200000,1814.545,1815.665,1814.395,1814.745,0.0603 +1678300500000,1814.725,1814.845,1813.705,1813.715,0.0458 +1678300800000,1813.695,1814.145,1813.465,1813.835,0.0456 +1678301100000,1813.805,1813.985,1813.235,1813.775,0.0353 +1678301400000,1813.755,1814.875,1813.505,1814.855,0.0436 +1678301700000,1814.885,1814.955,1814.105,1814.475,0.0373 +1678302000000,1814.465,1815.128,1814.385,1814.548,0.0559 +1678302300000,1814.548,1815.255,1814.278,1815.165,0.0861 +1678302600000,1815.198,1816.275,1815.198,1815.848,0.0489 +1678302900000,1815.805,1815.858,1815.448,1815.848,0.0775 +1678303200000,1815.848,1815.948,1815.648,1815.848,0.04 +1678303500000,1815.845,1816.248,1815.725,1815.898,0.0409 +1678303800000,1815.864,1816.035,1815.365,1815.535,0.0619 +1678304100000,1815.525,1815.798,1815.245,1815.335,0.0443 +1678304400000,1815.315,1815.665,1815.245,1815.515,0.0463 +1678304700000,1815.535,1816.028,1815.405,1816.015,0.1128 +1678305000000,1815.998,1816.058,1815.205,1815.988,0.0937 +1678305300000,1816.018,1816.235,1815.718,1816.195,0.0991 +1678305600000,1816.215,1816.285,1815.835,1815.945,0.0295 +1678305900000,1815.925,1815.925,1815.385,1815.765,0.0265 +1678306200000,1815.745,1815.785,1814.965,1815.165,0.0378 +1678306500000,1815.165,1815.255,1814.975,1815.035,0.0681 +1678306800000,1815.015,1815.175,1814.585,1814.635,0.0548 +1678307100000,1814.665,1814.735,1814.268,1814.358,0.1532 +1678307400000,1814.338,1814.358,1813.858,1813.888,0.1984 +1678307700000,1813.888,1814.745,1813.888,1813.978,0.1644 +1678308000000,1813.988,1814.665,1813.988,1814.565,0.1049 +1678308300000,1814.545,1814.735,1814.045,1814.135,0.0517 +1678308600000,1814.135,1814.495,1814.105,1814.225,0.053 +1678308900000,1814.205,1814.295,1812.795,1813.305,0.1115 +1678309200000,1813.285,1814.495,1813.055,1814.305,0.0274 +1678309500000,1814.295,1814.415,1814.015,1814.015,0.0088 +1678309800000,1814.035,1814.125,1813.745,1813.745,0.0084 +1678310100000,1813.755,1813.905,1813.745,1813.885,0.0082 +1678310400000,1813.885,1813.885,1813.755,1813.845,0.0073 +1678310700000,1813.845,1813.965,1813.735,1813.735,0.0089 +1678311000000,1813.685,1813.895,1813.575,1813.585,0.0152 +1678311300000,1813.585,1813.825,1813.575,1813.775,0.0064 +1678311600000,1813.775,1813.825,1813.598,1813.775,0.004 +1678311900000,1813.775,1813.785,1813.425,1813.485,0.0046 +1678312200000,1813.425,1813.585,1813.275,1813.398,0.013 +1678312500000,1813.385,1813.725,1813.305,1813.305,0.035 +1678316400000,1812.808,1814.378,1812.768,1814.318,0.0877 +1678316700000,1814.428,1814.758,1814.228,1814.428,0.0276 +1678317000000,1814.505,1815.275,1814.405,1815.255,0.0127 +1678317300000,1815.255,1815.255,1814.635,1814.845,0.0083 +1678317600000,1814.825,1814.825,1814.085,1814.448,0.0302 +1678317900000,1814.448,1814.855,1814.185,1814.645,0.0116 +1678318200000,1814.655,1814.835,1814.445,1814.735,0.0127 +1678318500000,1814.725,1814.725,1814.445,1814.595,0.0102 +1678318800000,1814.615,1815.035,1814.345,1815.035,0.0287 +1678319100000,1815.065,1815.185,1814.765,1815.035,0.0211 +1678319400000,1815.035,1815.235,1815.015,1815.145,0.0152 +1678319700000,1815.165,1815.245,1815.005,1815.175,0.0154 +1678320000000,1815.195,1815.285,1814.755,1815.095,0.0306 +1678320300000,1815.085,1815.515,1815.085,1815.325,0.0212 +1678320600000,1815.325,1815.815,1815.325,1815.635,0.0177 +1678320900000,1815.625,1815.695,1815.194,1815.515,0.0223 +1678321200000,1815.475,1815.475,1814.915,1815.365,0.0127 +1678321500000,1815.375,1815.485,1814.898,1815.205,0.0192 +1678321800000,1815.215,1815.515,1814.705,1815.405,0.0593 +1678322100000,1815.395,1815.755,1815.275,1815.478,0.0581 +1678322400000,1815.488,1815.825,1815.325,1815.478,0.0768 +1678322700000,1815.478,1815.815,1815.365,1815.748,0.0452 +1678323000000,1815.768,1816.345,1815.195,1815.385,0.0729 +1678323300000,1815.345,1816.235,1815.335,1815.725,0.0359 +1678323600000,1815.735,1816.338,1815.145,1815.165,0.1294 +1678323900000,1815.155,1815.158,1814.425,1814.648,0.0307 +1678324200000,1814.675,1815.305,1814.475,1814.945,0.0351 +1678324500000,1814.915,1814.915,1814.435,1814.665,0.0253 +1678324800000,1814.655,1815.035,1814.385,1814.585,0.0402 +1678325100000,1814.585,1814.905,1814.475,1814.905,0.0406 +1678325400000,1814.875,1814.875,1813.475,1813.745,0.0728 +1678325700000,1813.775,1814.425,1813.405,1814.055,0.0399 +1678326000000,1814.045,1814.045,1813.115,1813.135,0.0708 +1678326300000,1813.155,1813.198,1812.414,1812.415,0.056 +1678326600000,1812.405,1813.135,1812.265,1812.825,0.0545 +1678326900000,1812.825,1813.515,1812.058,1812.178,0.1351 +1678327200000,1812.134,1812.935,1811.805,1812.515,0.0746 +1678327500000,1812.495,1813.155,1812.155,1813.068,0.0837 +1678327800000,1813.095,1813.235,1812.505,1812.695,0.0397 +1678328100000,1812.665,1812.698,1812.188,1812.495,0.0442 +1678328400000,1812.495,1812.745,1812.145,1812.205,0.0441 +1678328700000,1812.225,1813.125,1812.225,1813.125,0.0304 +1678329000000,1813.115,1813.755,1813.095,1813.475,0.0394 +1678329300000,1813.495,1813.695,1813.315,1813.695,0.0235 +1678329600000,1813.725,1813.785,1812.945,1813.005,0.0297 +1678329900000,1813.035,1813.445,1813.015,1813.385,0.0194 +1678330200000,1813.375,1813.955,1813.345,1813.955,0.0203 +1678330500000,1813.945,1813.945,1812.815,1813.005,0.0311 +1678330800000,1813.005,1813.005,1812.585,1812.765,0.0345 +1678331100000,1812.775,1813.155,1812.765,1813.155,0.0251 +1678331400000,1813.155,1813.255,1812.575,1812.655,0.0262 +1678331700000,1812.655,1813.045,1812.625,1812.935,0.0306 +1678332000000,1812.945,1813.455,1812.935,1813.315,0.0273 +1678332300000,1813.355,1813.635,1813.165,1813.265,0.0299 +1678332600000,1813.275,1813.505,1813.175,1813.315,0.0165 +1678332900000,1813.295,1813.855,1813.235,1813.565,0.0258 +1678333200000,1813.585,1813.735,1813.435,1813.555,0.014 +1678333500000,1813.575,1813.675,1813.505,1813.515,0.0104 +1678333800000,1813.535,1813.678,1813.405,1813.638,0.025 +1678334100000,1813.608,1813.798,1813.498,1813.598,0.0403 +1678334400000,1813.598,1813.598,1812.988,1813.308,0.0623 +1678334700000,1813.268,1813.308,1812.918,1813.028,0.052 +1678335000000,1813.118,1813.295,1813.025,1813.085,0.0129 +1678335300000,1813.105,1813.145,1812.795,1812.895,0.0145 +1678335600000,1812.895,1812.955,1812.825,1812.825,0.0059 +1678335900000,1812.855,1813.385,1812.855,1813.105,0.0131 +1678336200000,1813.115,1813.305,1812.945,1813.198,0.0141 +1678336500000,1813.198,1813.198,1812.915,1812.965,0.0154 +1678336800000,1812.975,1812.975,1812.555,1812.898,0.0247 +1678337100000,1812.898,1813.405,1812.798,1813.405,0.0198 +1678337400000,1813.398,1813.945,1813.365,1813.845,0.0251 +1678337700000,1813.855,1814.495,1813.855,1814.205,0.028 +1678338000000,1814.235,1814.235,1813.735,1814.205,0.0198 +1678338300000,1814.225,1815.045,1814.205,1814.905,0.0324 +1678338600000,1814.925,1815.945,1814.915,1815.885,0.06 +1678338900000,1815.885,1815.975,1815.468,1815.475,0.0454 +1678339200000,1815.445,1815.665,1815.215,1815.275,0.0189 +1678339500000,1815.305,1815.665,1814.865,1815.035,0.0437 +1678339800000,1815.045,1815.625,1814.955,1815.375,0.0266 +1678340100000,1815.348,1816.005,1815.275,1815.795,0.0294 +1678340400000,1815.795,1815.825,1814.775,1814.918,0.053 +1678340700000,1814.918,1815.535,1814.918,1815.088,0.0262 +1678341000000,1815.045,1815.635,1815.035,1815.248,0.0253 +1678341300000,1815.258,1815.488,1814.875,1814.875,0.0438 +1678341600000,1814.875,1815.375,1814.698,1814.918,0.0836 +1678341900000,1814.864,1815.175,1814.838,1815.115,0.0735 +1678342200000,1815.135,1815.545,1814.435,1814.975,0.0702 +1678342500000,1814.985,1815.085,1814.318,1814.875,0.0314 +1678342800000,1814.895,1814.945,1814.005,1814.255,0.0339 +1678343100000,1814.245,1814.505,1813.945,1814.225,0.0367 +1678343400000,1814.205,1814.205,1813.485,1813.505,0.0487 +1678343700000,1813.505,1813.935,1813.065,1813.635,0.038 +1678344000000,1813.635,1813.825,1813.398,1813.498,0.0432 +1678344300000,1813.388,1813.765,1812.914,1813.475,0.0687 +1678344600000,1813.455,1813.825,1813.255,1813.565,0.0276 +1678344900000,1813.585,1813.915,1813.295,1813.295,0.0346 +1678345200000,1813.245,1813.685,1812.675,1813.685,0.0785 +1678345500000,1813.695,1813.965,1813.315,1813.425,0.0504 +1678345800000,1813.425,1813.875,1813.015,1813.455,0.0437 +1678346100000,1813.455,1813.495,1812.635,1813.045,0.0385 +1678346400000,1813.025,1814.245,1812.845,1813.935,0.0648 +1678346700000,1813.955,1815.155,1813.775,1814.935,0.0555 +1678347000000,1814.915,1815.465,1814.395,1814.945,0.0541 +1678347300000,1814.955,1815.415,1814.815,1815.248,0.0762 +1678347600000,1815.248,1815.458,1814.958,1815.148,0.1755 +1678347900000,1815.154,1815.154,1814.548,1814.948,0.1603 +1678348200000,1814.948,1815.328,1814.054,1814.464,0.204 +1678348500000,1814.464,1815.048,1814.154,1814.648,0.2199 +1678348800000,1814.668,1814.948,1813.595,1814.235,0.1127 +1678349100000,1814.225,1815.665,1814.165,1814.768,0.0842 +1678349400000,1814.768,1815.164,1813.985,1814.068,0.1124 +1678349700000,1814.068,1814.535,1813.628,1814.215,0.0764 +1678350000000,1814.215,1815.415,1813.925,1815.315,0.1034 +1678350300000,1815.305,1815.695,1814.785,1814.915,0.1045 +1678350600000,1814.935,1815.495,1814.475,1815.495,0.0403 +1678350900000,1815.515,1817.825,1815.515,1817.765,0.0874 +1678351200000,1817.785,1818.965,1817.375,1818.535,0.1013 +1678351500000,1818.528,1818.528,1817.625,1818.015,0.1193 +1678351800000,1817.998,1817.998,1817.078,1817.128,0.2015 +1678352100000,1817.128,1817.198,1816.448,1817.065,0.1443 +1678352400000,1817.055,1817.055,1816.175,1816.365,0.0453 +1678352700000,1816.345,1816.698,1816.225,1816.305,0.037 +1678353000000,1816.298,1816.565,1816.115,1816.335,0.061 +1678353300000,1816.355,1817.525,1816.355,1817.444,0.0444 +1678353600000,1817.444,1817.444,1816.398,1816.925,0.1541 +1678353900000,1816.915,1817.498,1816.745,1817.198,0.1365 +1678354200000,1817.198,1817.398,1816.625,1817.055,0.0388 +1678354500000,1817.075,1819.045,1817.075,1818.225,0.0666 +1678354800000,1818.205,1818.455,1817.265,1817.335,0.0515 +1678355100000,1817.315,1817.365,1816.425,1816.765,0.029 +1678355400000,1816.745,1817.475,1816.535,1817.165,0.0392 +1678355700000,1817.145,1817.295,1816.735,1816.955,0.0391 +1678356000000,1816.965,1817.485,1816.885,1817.065,0.0425 +1678356300000,1817.075,1817.195,1816.585,1816.765,0.0304 +1678356600000,1816.775,1817.795,1816.705,1817.335,0.0411 +1678356900000,1817.315,1817.325,1816.775,1816.795,0.0275 +1678357200000,1816.775,1817.415,1816.645,1817.335,0.0263 +1678357500000,1817.345,1817.985,1817.345,1817.465,0.0414 +1678357800000,1817.465,1818.155,1817.024,1817.825,0.0555 +1678358100000,1817.805,1818.235,1817.755,1817.995,0.0423 +1678358400000,1817.995,1818.098,1817.405,1817.725,0.0419 +1678358700000,1817.715,1818.048,1817.685,1817.785,0.0367 +1678359000000,1817.775,1818.005,1817.595,1817.905,0.0333 +1678359300000,1817.885,1818.105,1817.855,1817.985,0.0269 +1678359600000,1818.025,1818.555,1817.805,1818.555,0.0389 +1678359900000,1818.565,1819.315,1818.565,1819.275,0.044 +1678360200000,1819.285,1819.545,1818.925,1819.175,0.0528 +1678360500000,1819.155,1819.635,1819.055,1819.475,0.028 +1678360800000,1819.495,1819.635,1818.905,1819.575,0.0276 +1678361100000,1819.555,1820.024,1819.535,1819.765,0.0848 +1678361400000,1819.785,1820.065,1819.475,1820.065,0.0293 +1678361700000,1820.084,1820.095,1819.225,1819.715,0.0472 +1678362000000,1819.705,1820.275,1819.448,1819.965,0.0334 +1678362300000,1819.975,1819.995,1819.408,1819.428,0.0398 +1678362600000,1819.408,1819.698,1819.048,1819.298,0.1214 +1678362900000,1819.275,1819.485,1818.535,1818.605,0.0773 +1678363200000,1818.585,1819.165,1817.905,1818.825,0.0622 +1678363500000,1818.835,1818.865,1818.335,1818.725,0.0478 +1678363800000,1818.715,1819.395,1818.625,1818.685,0.036 +1678364100000,1818.695,1819.015,1818.255,1818.845,0.0589 +1678364400000,1818.835,1818.955,1818.395,1818.865,0.0261 +1678364700000,1818.875,1818.935,1817.955,1818.085,0.0321 +1678365000000,1818.105,1818.325,1817.185,1817.185,0.0946 +1678365300000,1817.218,1817.928,1817.185,1817.845,0.0909 +1678365600000,1817.865,1818.065,1817.088,1817.208,0.1457 +1678365900000,1817.198,1817.898,1817.178,1817.545,0.1088 +1678366200000,1817.565,1818.565,1817.545,1818.385,0.0503 +1678366500000,1818.375,1818.435,1817.775,1817.805,0.054 +1678366800000,1817.795,1817.795,1816.765,1817.225,0.068 +1678367100000,1817.245,1817.895,1816.898,1817.245,0.0846 +1678367400000,1817.275,1817.905,1816.495,1816.565,0.0669 +1678367700000,1816.535,1817.375,1816.345,1816.395,0.0548 +1678368000000,1816.395,1816.885,1815.375,1816.795,0.11 +1678368300000,1816.765,1818.195,1816.625,1817.154,0.1514 +1678368600000,1817.184,1822.278,1816.715,1821.068,0.8789 +1678368900000,1821.068,1822.635,1820.548,1820.778,0.5744 +1678369200000,1820.778,1823.828,1820.778,1822.398,0.3517 +1678369500000,1822.468,1823.065,1821.795,1822.845,0.2085 +1678369800000,1822.875,1823.378,1822.075,1823.005,0.2208 +1678370100000,1823.005,1825.175,1822.155,1825.055,0.1294 +1678370400000,1825.055,1827.348,1824.915,1824.925,0.2418 +1678370700000,1824.915,1826.035,1824.365,1824.405,0.1077 +1678371000000,1824.405,1826.025,1823.955,1823.985,0.1811 +1678371300000,1824.005,1827.195,1823.865,1827.055,0.1373 +1678371600000,1827.045,1827.824,1826.258,1827.195,0.1413 +1678371900000,1827.185,1827.435,1825.675,1825.985,0.1393 +1678372200000,1825.985,1828.345,1825.358,1828.345,0.2521 +1678372500000,1828.295,1830.075,1828.015,1830.045,0.2099 +1678372800000,1830.065,1830.255,1828.095,1829.235,0.2511 +1678373100000,1829.215,1831.675,1829.215,1830.665,0.1854 +1678373400000,1830.675,1831.365,1829.925,1830.475,0.1892 +1678373700000,1830.485,1831.805,1830.245,1831.315,0.1554 +1678374000000,1831.305,1833.905,1830.335,1833.395,0.2052 +1678374300000,1833.375,1835.565,1832.785,1833.115,0.1909 +1678374600000,1833.125,1834.125,1832.165,1832.425,0.1466 +1678374900000,1832.405,1832.875,1830.705,1831.605,0.1642 +1678375200000,1831.595,1832.625,1830.088,1830.105,0.2069 +1678375500000,1830.035,1830.795,1829.395,1830.445,0.1714 +1678375800000,1830.465,1832.635,1830.275,1831.565,0.1569 +1678376100000,1831.585,1832.795,1831.285,1831.435,0.162 +1678376400000,1831.415,1831.945,1831.185,1831.315,0.0911 +1678376700000,1831.305,1832.045,1830.395,1830.975,0.129 +1678377000000,1830.995,1831.205,1829.965,1830.085,0.0952 +1678377300000,1830.105,1830.415,1828.085,1828.595,0.1132 +1678377600000,1828.605,1828.605,1827.248,1827.465,0.0955 +1678377900000,1827.465,1827.715,1826.125,1826.465,0.104 +1678378200000,1826.445,1827.825,1826.355,1827.725,0.0865 +1678378500000,1827.725,1829.205,1827.485,1827.915,0.0918 +1678378800000,1827.935,1828.705,1827.525,1828.545,0.0652 +1678379100000,1828.525,1828.605,1827.265,1827.565,0.0894 +1678379400000,1827.545,1829.835,1827.515,1828.965,0.0983 +1678379700000,1828.985,1830.235,1828.425,1828.628,0.1417 +1678380000000,1828.648,1829.008,1827.835,1827.918,0.2968 +1678380300000,1827.865,1828.118,1827.215,1827.565,0.1801 +1678380600000,1827.565,1827.625,1826.578,1826.585,0.0965 +1678380900000,1826.605,1826.705,1825.725,1825.905,0.0678 +1678381200000,1825.885,1826.685,1825.445,1826.285,0.1158 +1678381500000,1826.315,1828.195,1826.105,1828.195,0.0804 +1678381800000,1828.215,1828.525,1827.935,1828.005,0.0584 +1678382100000,1828.025,1828.895,1827.545,1827.825,0.0982 +1678382400000,1827.845,1828.895,1827.535,1828.435,0.0577 +1678382700000,1828.435,1828.845,1828.155,1828.655,0.0746 +1678383000000,1828.675,1829.045,1828.525,1828.768,0.111 +1678383300000,1828.755,1828.915,1828.265,1828.585,0.0986 +1678383600000,1828.575,1829.415,1828.385,1828.725,0.0782 +1678383900000,1828.725,1828.975,1828.185,1828.315,0.0989 +1678384200000,1828.325,1829.035,1828.285,1828.825,0.0567 +1678384500000,1828.825,1829.345,1828.205,1829.235,0.0803 +1678384800000,1829.235,1830.535,1828.145,1829.545,0.1426 +1678385100000,1829.525,1830.508,1828.975,1830.035,0.1414 +1678385400000,1830.078,1830.678,1829.278,1830.168,0.2959 +1678385700000,1830.185,1830.558,1828.995,1829.185,0.2633 +1678386000000,1829.205,1830.458,1829.145,1830.015,0.2518 +1678386300000,1829.995,1830.945,1829.455,1830.545,0.1228 +1678386600000,1830.515,1831.635,1830.045,1831.635,0.1274 +1678386900000,1831.645,1832.715,1831.595,1832.625,0.0812 +1678387200000,1832.605,1834.055,1832.555,1833.155,0.0638 +1678387500000,1833.135,1834.105,1833.065,1833.998,0.1476 +1678387800000,1833.998,1834.718,1833.848,1834.198,0.3776 +1678388100000,1834.104,1834.898,1833.998,1834.898,0.1312 +1678388400000,1834.898,1834.898,1833.475,1833.475,0.1985 +1678388700000,1833.548,1834.255,1832.958,1834.175,0.1707 +1678389000000,1834.198,1834.505,1833.155,1833.235,0.1293 +1678389300000,1833.205,1833.315,1832.445,1833.125,0.1143 +1678389600000,1833.105,1833.735,1833.045,1833.665,0.0653 +1678389900000,1833.705,1833.825,1831.915,1831.935,0.081 +1678390200000,1831.935,1832.345,1831.368,1831.985,0.0901 +1678390500000,1831.955,1832.565,1831.385,1831.495,0.0813 +1678390800000,1831.505,1831.735,1831.185,1831.555,0.0709 +1678391100000,1831.555,1831.995,1830.965,1831.315,0.0665 +1678391400000,1831.315,1831.435,1830.925,1830.975,0.0646 +1678391700000,1830.975,1831.485,1830.315,1830.495,0.0865 +1678392000000,1830.495,1831.025,1830.255,1830.348,0.2035 +1678392300000,1830.358,1830.458,1829.585,1829.665,0.1293 +1678392600000,1829.645,1830.105,1829.335,1829.875,0.0843 +1678392900000,1829.895,1830.075,1828.955,1829.585,0.11 +1678393200000,1829.605,1829.895,1829.085,1829.095,0.0932 +1678393500000,1829.105,1830.495,1828.935,1830.085,0.0806 +1678393800000,1830.095,1831.575,1829.935,1831.075,0.0855 +1678394100000,1831.055,1831.385,1830.405,1831.185,0.0701 +1678394400000,1831.165,1831.428,1830.585,1830.628,0.1238 +1678394700000,1830.658,1830.698,1830.108,1830.308,0.2934 +1678395000000,1830.308,1831.215,1830.208,1830.865,0.189 +1678395300000,1830.855,1831.035,1830.395,1830.485,0.053 +1678395600000,1830.505,1830.775,1830.385,1830.645,0.0368 +1678395900000,1830.675,1832.135,1830.665,1831.745,0.0382 +1678396200000,1831.725,1831.855,1831.265,1831.325,0.0233 +1678396500000,1831.325,1831.365,1831.055,1831.295,0.0244 +1678396800000,1831.315,1831.355,1831.125,1831.165,0.0101 +1678397100000,1831.145,1831.185,1830.645,1830.755,0.0112 +1678397400000,1830.695,1831.005,1830.585,1830.685,0.0149 +1678397700000,1830.685,1830.995,1830.685,1830.685,0.0061 +1678398000000,1830.795,1830.895,1830.685,1830.895,0.011 +1678398300000,1830.895,1831.035,1830.685,1830.735,0.0218 +1678398600000,1830.698,1830.998,1830.598,1830.798,0.0262 +1678398900000,1830.735,1830.915,1830.498,1830.815,0.0351 +1678402800000,1830.434,1831.548,1830.434,1830.798,0.0995 +1678403100000,1830.798,1831.674,1830.798,1831.464,0.0562 +1678403400000,1831.474,1831.745,1831.245,1831.245,0.0147 +1678403700000,1831.255,1831.765,1831.255,1831.675,0.0224 +1678404000000,1831.685,1831.745,1830.895,1831.025,0.0162 +1678404300000,1831.035,1831.285,1831.035,1831.215,0.0134 +1678404600000,1831.205,1831.975,1831.175,1831.875,0.0243 +1678404900000,1831.895,1832.215,1831.895,1831.955,0.0134 +1678405200000,1831.945,1831.945,1831.375,1831.465,0.0108 +1678405500000,1831.445,1831.518,1831.068,1831.108,0.0439 +1678405800000,1831.148,1831.618,1831.148,1831.225,0.0354 +1678406100000,1831.208,1831.428,1831.145,1831.415,0.0256 +1678406400000,1831.428,1831.985,1831.235,1831.945,0.0327 +1678406700000,1831.955,1832.475,1831.805,1831.998,0.0444 +1678407000000,1832.008,1832.198,1831.198,1831.275,0.0634 +1678407300000,1831.298,1832.998,1831.275,1832.738,0.0872 +1678407600000,1832.705,1833.328,1832.665,1833.305,0.0636 +1678407900000,1833.305,1834.765,1833.275,1834.665,0.0673 +1678408200000,1834.685,1834.765,1833.575,1833.945,0.1027 +1678408500000,1833.915,1834.308,1833.618,1833.908,0.1381 +1678408800000,1833.908,1834.308,1833.685,1833.785,0.0761 +1678409100000,1833.775,1834.285,1833.475,1834.285,0.0255 +1678409400000,1834.295,1834.295,1833.798,1833.808,0.1067 +1678409700000,1833.785,1834.135,1833.675,1833.908,0.0872 +1678410000000,1833.925,1834.018,1831.955,1832.055,0.1598 +1678410300000,1832.045,1832.365,1830.138,1831.085,0.1872 +1678410600000,1831.105,1831.485,1830.035,1830.565,0.0697 +1678410900000,1830.585,1831.165,1830.485,1830.995,0.0604 +1678411200000,1830.985,1831.095,1830.455,1830.908,0.0792 +1678411500000,1830.908,1831.318,1830.128,1830.998,0.2219 +1678411800000,1830.998,1831.298,1830.615,1831.274,0.1709 +1678412100000,1831.275,1831.865,1830.815,1831.485,0.0775 +1678412400000,1831.505,1831.595,1830.465,1830.985,0.1426 +1678412700000,1830.995,1831.655,1830.775,1830.955,0.0386 +1678413000000,1830.955,1831.535,1830.685,1831.245,0.0405 +1678413300000,1831.255,1831.438,1830.715,1830.918,0.1024 +1678413600000,1830.928,1832.185,1830.768,1832.105,0.0946 +1678413900000,1832.095,1832.625,1831.655,1832.535,0.0633 +1678414200000,1832.515,1833.165,1831.725,1832.295,0.0952 +1678414500000,1832.295,1832.295,1831.295,1831.915,0.0548 +1678414800000,1831.955,1832.055,1830.885,1831.545,0.0408 +1678415100000,1831.515,1831.785,1830.725,1830.725,0.0561 +1678415400000,1830.735,1830.815,1828.035,1828.245,0.2324 +1678415700000,1828.245,1829.245,1827.974,1828.465,0.2009 +1678416000000,1828.495,1830.205,1828.215,1829.635,0.136 +1678416300000,1829.635,1830.145,1829.485,1829.605,0.0281 +1678416600000,1829.605,1829.695,1828.305,1828.715,0.056 +1678416900000,1828.705,1829.825,1828.605,1829.395,0.0462 +1678417200000,1829.375,1829.375,1828.505,1829.115,0.056 +1678417500000,1829.125,1829.535,1828.945,1829.245,0.056 +1678417800000,1829.265,1829.515,1828.495,1828.685,0.0644 +1678418100000,1828.695,1829.425,1828.545,1829.295,0.0341 +1678418400000,1829.295,1829.385,1828.785,1828.785,0.0295 +1678418700000,1828.765,1828.875,1828.445,1828.535,0.0272 +1678419000000,1828.535,1828.995,1828.074,1828.925,0.0658 +1678419300000,1828.925,1829.785,1828.905,1829.635,0.0355 +1678419600000,1829.645,1830.005,1828.965,1828.965,0.0371 +1678419900000,1828.985,1829.825,1828.905,1829.445,0.0321 +1678420200000,1829.445,1830.015,1829.095,1829.305,0.066 +1678420500000,1829.335,1829.615,1828.658,1829.085,0.0575 +1678420800000,1829.085,1829.295,1828.268,1828.505,0.0693 +1678421100000,1828.485,1829.525,1828.485,1828.655,0.0439 +1678421400000,1828.655,1828.655,1828.085,1828.435,0.0355 +1678421700000,1828.415,1828.415,1827.685,1827.755,0.0456 +1678422000000,1827.755,1828.625,1827.675,1828.495,0.0435 +1678422300000,1828.495,1829.105,1828.265,1828.955,0.0315 +1678422600000,1828.955,1829.775,1828.955,1829.245,0.0481 +1678422900000,1829.245,1829.315,1828.705,1828.705,0.0213 +1678423200000,1828.705,1829.265,1828.595,1829.075,0.0321 +1678423500000,1829.075,1829.925,1828.785,1829.845,0.0325 +1678423800000,1829.865,1830.005,1829.405,1829.795,0.0575 +1678424100000,1829.795,1830.155,1829.545,1829.695,0.0257 +1678424400000,1829.675,1830.118,1829.545,1830.015,0.0334 +1678424700000,1830.015,1830.215,1829.285,1829.625,0.045 +1678425000000,1829.635,1829.805,1829.005,1829.165,0.0231 +1678425300000,1829.175,1829.245,1828.555,1828.955,0.0146 +1678425600000,1828.945,1829.215,1828.435,1828.575,0.0207 +1678425900000,1828.575,1829.545,1828.575,1829.295,0.0214 +1678426200000,1829.305,1829.508,1828.625,1828.975,0.0624 +1678426500000,1828.975,1829.855,1828.975,1829.665,0.035 +1678426800000,1829.645,1829.645,1829.035,1829.365,0.0307 +1678427100000,1829.355,1831.245,1829.345,1829.855,0.0849 +1678427400000,1829.855,1830.425,1829.835,1830.265,0.0318 +1678427700000,1830.265,1831.125,1830.255,1830.858,0.0495 +1678428000000,1830.845,1832.745,1830.658,1831.845,0.0791 +1678428300000,1831.845,1832.265,1831.508,1831.925,0.0547 +1678428600000,1831.935,1832.145,1831.605,1831.685,0.0216 +1678428900000,1831.705,1831.975,1831.095,1831.465,0.0205 +1678429200000,1831.485,1831.565,1830.725,1831.015,0.0256 +1678429500000,1831.025,1831.535,1830.905,1831.455,0.0247 +1678429800000,1831.455,1831.725,1830.895,1831.175,0.0366 +1678430100000,1831.195,1831.355,1830.694,1830.785,0.0278 +1678430400000,1830.775,1830.775,1830.145,1830.285,0.0383 +1678430700000,1830.285,1830.925,1830.205,1830.805,0.0341 +1678431000000,1830.795,1830.795,1830.115,1830.145,0.1052 +1678431300000,1830.168,1830.945,1830.168,1830.615,0.0254 +1678431600000,1830.565,1832.535,1830.545,1832.048,0.2924 +1678431900000,1832.064,1832.748,1831.848,1832.534,0.2473 +1678432200000,1832.535,1832.895,1832.025,1832.535,0.0744 +1678432500000,1832.555,1832.965,1832.175,1832.915,0.053 +1678432800000,1832.895,1834.514,1832.545,1834.208,0.1451 +1678433100000,1834.198,1834.478,1832.858,1833.168,0.2545 +1678433400000,1833.095,1834.575,1832.468,1834.275,0.1739 +1678433700000,1834.285,1834.424,1832.075,1832.075,0.1225 +1678434000000,1832.105,1833.285,1831.895,1832.435,0.0849 +1678434300000,1832.465,1833.515,1832.185,1833.385,0.0642 +1678434600000,1833.405,1833.535,1832.445,1832.605,0.0841 +1678434900000,1832.654,1833.495,1832.565,1833.405,0.0534 +1678435200000,1833.415,1837.245,1833.405,1836.518,0.2212 +1678435500000,1836.518,1836.518,1834.314,1834.544,0.3307 +1678435800000,1834.544,1837.005,1834.324,1835.978,0.2997 +1678436100000,1835.935,1835.975,1833.075,1833.115,0.1284 +1678436400000,1833.125,1833.745,1832.315,1832.715,0.11 +1678436700000,1832.705,1833.925,1832.235,1833.398,0.0692 +1678437000000,1833.395,1835.115,1832.915,1835.095,0.0845 +1678437300000,1835.075,1835.525,1834.265,1835.515,0.0635 +1678437600000,1835.518,1836.324,1835.084,1835.735,0.3005 +1678437900000,1835.715,1836.424,1835.075,1836.285,0.2108 +1678438200000,1836.265,1836.365,1835.795,1836.085,0.0604 +1678438500000,1836.065,1836.125,1834.795,1835.055,0.2252 +1678438800000,1835.055,1835.725,1834.745,1835.075,0.1096 +1678439100000,1835.055,1836.168,1834.788,1836.098,0.2166 +1678439400000,1836.118,1836.428,1835.295,1835.755,0.2356 +1678439700000,1835.718,1835.764,1834.725,1835.085,0.1478 +1678440000000,1835.105,1835.335,1834.135,1834.435,0.0522 +1678440300000,1834.445,1835.625,1834.445,1835.275,0.0492 +1678440600000,1835.285,1836.688,1835.285,1836.638,0.2585 +1678440900000,1836.668,1836.758,1834.995,1835.065,0.2213 +1678441200000,1835.045,1835.115,1833.775,1834.305,0.1275 +1678441500000,1834.285,1834.545,1833.205,1833.375,0.151 +1678441800000,1833.365,1833.758,1832.135,1832.525,0.1454 +1678442100000,1832.505,1832.745,1831.458,1831.458,0.2332 +1678442400000,1831.458,1832.855,1830.778,1832.555,0.1343 +1678442700000,1832.525,1833.225,1832.265,1833.035,0.04 +1678443000000,1833.015,1833.685,1832.905,1833.105,0.0821 +1678443300000,1833.085,1833.864,1832.948,1833.845,0.1449 +1678443600000,1833.845,1834.535,1833.845,1834.515,0.0413 +1678443900000,1834.515,1834.985,1834.365,1834.885,0.0458 +1678444200000,1834.905,1834.985,1833.705,1834.515,0.0491 +1678444500000,1834.515,1834.615,1833.608,1833.865,0.046 +1678444800000,1833.875,1834.655,1833.538,1834.175,0.0474 +1678445100000,1834.175,1834.345,1833.858,1833.935,0.0426 +1678445400000,1833.915,1834.355,1833.625,1833.965,0.028 +1678445700000,1833.955,1834.035,1832.555,1832.665,0.0979 +1678446000000,1832.655,1833.248,1832.108,1832.234,0.1809 +1678446300000,1832.248,1834.148,1832.088,1833.748,0.1567 +1678446600000,1833.744,1834.654,1833.695,1834.578,0.1055 +1678446900000,1834.578,1834.878,1834.215,1834.695,0.0383 +1678447200000,1834.675,1834.885,1834.105,1834.175,0.0567 +1678447500000,1834.155,1835.905,1834.145,1835.905,0.0655 +1678447800000,1835.925,1836.595,1835.925,1836.258,0.1122 +1678448100000,1836.278,1836.838,1835.708,1836.038,0.2325 +1678448400000,1836.038,1836.405,1835.445,1835.485,0.0824 +1678448700000,1835.515,1835.695,1834.435,1834.745,0.06 +1678449000000,1834.705,1835.095,1834.118,1834.505,0.0626 +1678449300000,1834.545,1835.005,1834.095,1834.865,0.049 +1678449600000,1834.885,1834.975,1833.654,1833.975,0.0723 +1678449900000,1833.975,1834.735,1833.678,1834.198,0.1732 +1678450200000,1834.195,1834.908,1833.848,1834.878,0.0684 +1678450500000,1834.898,1835.555,1834.715,1835.015,0.0825 +1678450800000,1834.995,1835.175,1834.095,1834.935,0.0636 +1678451100000,1834.945,1835.955,1834.945,1835.675,0.0808 +1678451400000,1835.655,1835.895,1835.195,1835.475,0.0795 +1678451700000,1835.475,1836.375,1834.835,1836.375,0.0899 +1678452000000,1836.355,1836.545,1835.258,1836.095,0.1261 +1678452300000,1836.065,1837.208,1835.998,1836.638,0.2067 +1678452600000,1836.638,1836.748,1835.558,1836.554,0.185 +1678452900000,1836.564,1836.955,1836.298,1836.555,0.1541 +1678453200000,1836.545,1836.865,1834.125,1834.265,0.2468 +1678453500000,1834.245,1835.145,1834.035,1834.825,0.1209 +1678453800000,1834.845,1835.195,1834.285,1835.195,0.0899 +1678454100000,1835.218,1835.765,1834.578,1835.145,0.1302 +1678454400000,1835.095,1835.325,1832.645,1834.285,0.1966 +1678454700000,1834.245,1834.335,1831.644,1833.604,0.2014 +1678455000000,1833.604,1841.005,1831.384,1839.735,1.1376 +1678455300000,1839.745,1840.895,1836.485,1838.985,0.5378 +1678455600000,1838.995,1844.245,1838.385,1843.815,0.5953 +1678455900000,1843.805,1844.705,1842.074,1842.715,0.45 +1678456200000,1842.698,1844.878,1841.984,1843.705,0.3938 +1678456500000,1843.724,1844.194,1841.545,1842.385,0.5804 +1678456800000,1842.375,1843.615,1839.885,1843.305,0.2987 +1678457100000,1843.265,1844.945,1842.898,1844.848,0.3878 +1678457400000,1844.828,1847.135,1843.335,1845.005,0.3082 +1678457700000,1845.005,1846.855,1843.525,1846.655,0.2249 +1678458000000,1846.645,1849.025,1845.725,1848.535,0.2662 +1678458300000,1848.505,1849.598,1847.964,1849.365,0.2969 +1678458600000,1849.355,1852.148,1848.804,1851.478,0.5385 +1678458900000,1851.478,1856.988,1851.478,1856.114,0.9191 +1678459200000,1856.088,1858.848,1856.064,1858.295,0.8112 +1678459500000,1858.485,1858.485,1855.508,1856.525,0.4388 +1678459800000,1856.545,1858.885,1855.398,1858.175,0.819 +1678460100000,1858.154,1860.225,1856.645,1858.274,0.8469 +1678460400000,1858.278,1861.805,1858.165,1860.235,0.749 +1678460700000,1860.245,1861.948,1859.448,1859.465,0.6052 +1678461000000,1859.445,1860.348,1857.548,1859.315,0.8193 +1678461300000,1859.315,1861.398,1859.108,1860.098,0.7677 +1678461600000,1860.085,1863.665,1859.898,1863.625,0.2968 +1678461900000,1863.635,1864.415,1862.645,1863.938,0.5169 +1678462200000,1863.938,1866.365,1863.915,1865.975,0.4388 +1678462500000,1865.995,1866.565,1863.825,1864.995,0.4032 +1678462800000,1865.025,1866.665,1863.875,1866.555,0.276 +1678463100000,1866.548,1867.348,1865.435,1866.175,0.582 +1678463400000,1866.195,1866.485,1863.905,1864.095,0.4993 +1678463700000,1864.105,1865.355,1862.565,1862.975,0.2562 +1678464000000,1862.985,1863.915,1862.225,1862.225,0.3255 +1678464300000,1862.235,1862.685,1860.715,1861.425,0.2661 +1678464600000,1861.405,1861.915,1859,1859,0.2462 +1678464900000,1859,1859.575,1856.745,1856.775,0.2051 +1678465200000,1856.785,1858.295,1855.725,1856.485,0.2701 +1678465500000,1856.375,1858.435,1855.565,1856.035,0.2987 +1678465800000,1856.055,1856.915,1854.425,1854.565,0.283 +1678466100000,1854.585,1857.375,1854.005,1857.145,0.2549 +1678466400000,1857.155,1860.045,1857.125,1859.855,0.2682 +1678466700000,1859.835,1860.035,1857.298,1858.305,0.7247 +1678467000000,1858.305,1858.458,1856.335,1858.128,0.6201 +1678467300000,1858.015,1858.018,1855.025,1855.215,0.7734 +1678467600000,1855.225,1859.065,1854.855,1858.445,0.2791 +1678467900000,1858.458,1859.235,1857.835,1858.748,0.3118 +1678468200000,1858.745,1859.748,1858.335,1859.175,0.4239 +1678468500000,1859.158,1861.015,1858.695,1860.835,0.2871 +1678468800000,1860.845,1861.435,1860.405,1861.265,0.2223 +1678469100000,1861.255,1862.548,1861.214,1862.548,0.3438 +1678469400000,1862.548,1863.165,1861.208,1861.348,0.2874 +1678469700000,1861.348,1863.015,1860.928,1862.818,0.2779 +1678470000000,1862.815,1864.468,1862.725,1864.225,0.2916 +1678470300000,1864.234,1864.708,1863.864,1864.044,0.4563 +1678470600000,1864.025,1864.848,1863.954,1864.648,0.4552 +1678470900000,1864.635,1865.005,1863.904,1864.098,0.2908 +1678471200000,1864.104,1865.325,1863.788,1863.828,0.264 +1678471500000,1863.815,1864.648,1863.485,1863.758,0.2255 +1678471800000,1863.745,1863.808,1862.245,1862.275,0.1964 +1678472100000,1862.275,1862.295,1860.748,1861.625,0.112 +1678472400000,1861.625,1862.135,1861.148,1862.035,0.1138 +1678472700000,1862.055,1863.045,1861.575,1862.735,0.1268 +1678473000000,1862.735,1864.305,1862.735,1863.185,0.1161 +1678473300000,1863.165,1863.668,1862.618,1863.258,0.1483 +1678473600000,1863.315,1865.238,1863.308,1864.555,0.1123 +1678473900000,1864.535,1864.698,1863.745,1864.255,0.1324 +1678474200000,1864.235,1864.528,1863.008,1863.098,0.1723 +1678474500000,1863.098,1863.398,1862.648,1862.748,0.199 +1678474800000,1862.775,1864.005,1862.725,1863.098,0.3352 +1678475100000,1863.098,1864.635,1863.008,1864.635,0.3016 +1678475400000,1864.645,1864.865,1863.125,1863.905,0.1079 +1678475700000,1863.885,1864.215,1863.275,1863.445,0.0613 +1678476000000,1863.435,1863.915,1863.145,1863.575,0.0792 +1678476300000,1863.555,1863.715,1863.115,1863.215,0.0657 +1678476600000,1863.195,1863.455,1861.898,1862.035,0.1024 +1678476900000,1862.045,1862.555,1860.895,1861.545,0.097 +1678477200000,1861.574,1861.708,1860.855,1861.295,0.1844 +1678477500000,1861.315,1863.525,1860.905,1863.405,0.1178 +1678477800000,1863.335,1863.928,1862.375,1863.715,0.144 +1678478100000,1863.718,1863.938,1863.148,1863.748,0.2531 +1678478400000,1863.748,1864.515,1863.465,1864.165,0.175 +1678478700000,1864.145,1865.648,1863.965,1865.585,0.1275 +1678479000000,1865.565,1865.565,1864.648,1865.205,0.1285 +1678479300000,1865.195,1865.948,1864.755,1864.935,0.1822 +1678479600000,1864.965,1865.345,1864.398,1864.925,0.1715 +1678479900000,1864.935,1865.428,1864.485,1865.335,0.2006 +1678480200000,1865.315,1866.128,1865.158,1866.028,0.3687 +1678480500000,1866.058,1867.738,1865.848,1867.608,0.2203 +1678480800000,1867.575,1867.898,1866.585,1867.565,0.334 +1678481100000,1867.548,1867.918,1867.148,1867.398,0.121 +1678481400000,1867.325,1868.628,1867.148,1868.628,0.1382 +1678481700000,1868.698,1869.948,1868.498,1869.698,0.1868 +1678482000000,1869.798,1870.065,1867.428,1867.925,0.1523 +1678482300000,1867.915,1869.715,1867.735,1868.665,0.0586 +1678482600000,1868.645,1868.845,1867.995,1868.245,0.0526 +1678482900000,1868.235,1868.255,1867.615,1868.155,0.0355 +1678483200000,1868.145,1868.185,1867.628,1868.058,0.0404 +1678483500000,1868.058,1868.348,1867.855,1867.948,0.0336 +1678483800000,1867.948,1868.008,1867.408,1867.548,0.0419 +1678484100000,1867.548,1867.648,1866.948,1867.048,0.0181 +1678484400000,1866.825,1867.048,1866.135,1866.748,0.0477 +1678484700000,1866.798,1867.948,1866.374,1867.948,0.0309 +1678485000000,1867.948,1868.248,1867.058,1867.348,0.0577 +1678485300000,1866.725,1867.948,1866.424,1867.448,0.0895 +1678658400000,1872.398,1887.448,1872.398,1882.448,0.3291 +1678658700000,1882.864,1894.024,1882.604,1887.584,0.3482 +1678659000000,1887.584,1893.498,1886.354,1893.364,0.5087 +1678659300000,1893.324,1894.184,1884.645,1887.884,0.3078 +1678659600000,1887.894,1887.974,1882.155,1883.935,0.3801 +1678659900000,1883.958,1885.194,1879.898,1883.648,0.5868 +1678660200000,1883.664,1886.325,1881.745,1886.325,0.2457 +1678660500000,1886.325,1886.325,1882.285,1883.374,0.3433 +1678660800000,1883.384,1884.014,1880.798,1881.514,0.5662 +1678661100000,1881.594,1881.705,1879.204,1880.074,0.3965 +1678661400000,1880.045,1882.995,1878.374,1882.214,0.2954 +1678661700000,1882.214,1883.814,1881.894,1883.728,0.58 +1678662000000,1883.778,1887.674,1883.634,1885.974,0.8167 +1678662300000,1885.924,1888.324,1885.574,1888.274,0.5931 +1678662600000,1888.268,1889.228,1886.928,1887.008,0.5581 +1678662900000,1887.008,1887.468,1884.194,1884.414,0.4537 +1678663200000,1884.638,1885.468,1883.424,1883.454,0.7374 +1678663500000,1883.494,1884.654,1881.998,1883.324,0.7382 +1678663800000,1883.324,1883.464,1881.974,1882.314,0.61 +1678664100000,1882.288,1882.554,1881.015,1881.495,0.267 +1678664400000,1881.798,1882.305,1880.935,1881.235,0.0566 +1678664700000,1881.215,1881.215,1878.655,1878.745,0.194 +1678665000000,1878.735,1880.205,1877.545,1877.615,0.1413 +1678665300000,1877.635,1877.875,1875.725,1877.675,0.1433 +1678665600000,1877.695,1879.095,1875.055,1878.425,0.1888 +1678665900000,1878.415,1880.535,1878.415,1879.465,0.2025 +1678666200000,1879.485,1880.045,1878.665,1879.775,0.1623 +1678666500000,1879.755,1880.705,1879.125,1880.575,0.0945 +1678666800000,1880.728,1882.035,1880.068,1881.215,0.091 +1678667100000,1881.205,1881.425,1879.295,1879.925,0.1187 +1678667400000,1879.915,1879.915,1877.225,1877.905,0.0868 +1678667700000,1877.885,1878.805,1877.675,1878.385,0.0871 +1678668000000,1878.385,1878.815,1877.015,1877.655,0.0878 +1678668300000,1877.625,1878.345,1877.215,1877.785,0.072 +1678668600000,1877.765,1878.175,1877.005,1877.865,0.0636 +1678668900000,1877.895,1878.105,1876.655,1876.885,0.0765 +1678669200000,1876.855,1878.465,1876.105,1878.055,0.1308 +1678669500000,1878.065,1879.505,1877.715,1878.165,0.1138 +1678669800000,1878.135,1878.135,1876.385,1876.855,0.1019 +1678670100000,1876.865,1878.185,1876.665,1877.405,0.0873 +1678670400000,1877.415,1877.445,1875.755,1876.155,0.0609 +1678670700000,1876.175,1877.565,1876.025,1877.165,0.0792 +1678671000000,1877.135,1877.185,1875.215,1876.265,0.1146 +1678671300000,1876.305,1876.625,1874.665,1874.895,0.099 +1678671600000,1874.895,1876.295,1874.775,1875.885,0.0656 +1678671900000,1875.875,1876.005,1875.024,1875.125,0.1176 +1678672200000,1875.094,1875.308,1873.295,1873.524,0.1336 +1678672500000,1873.534,1873.958,1872.058,1872.925,0.1222 +1678672800000,1872.915,1874.135,1872.375,1873.888,0.0769 +1678673100000,1873.888,1875.215,1873.875,1874.845,0.1346 +1678673400000,1874.845,1875.885,1874.295,1875.584,0.174 +1678673700000,1875.584,1877.798,1875.088,1877.388,0.1713 +1678674000000,1877.388,1878.545,1877.358,1878.314,0.1771 +1678674300000,1878.315,1882.055,1878.315,1881.205,0.1328 +1678674600000,1881.225,1886.225,1881.225,1885.715,0.1503 +1678674900000,1885.735,1885.805,1883.765,1884.045,0.1463 +1678675200000,1884.035,1886.825,1883.895,1886.735,0.1351 +1678675500000,1886.685,1886.685,1884.865,1885.375,0.1206 +1678675800000,1885.315,1887.325,1884.888,1886.905,0.107 +1678676100000,1886.885,1888.775,1886.464,1886.748,0.1659 +1678676400000,1886.748,1886.938,1885.345,1885.575,0.1088 +1678676700000,1885.595,1886.575,1884.855,1886.485,0.0649 +1678677000000,1886.475,1886.735,1884.875,1885.005,0.0794 +1678677300000,1884.995,1885.455,1884.738,1884.774,0.0599 +1678677600000,1884.774,1884.808,1882.374,1883.258,0.4655 +1678677900000,1883.098,1883.098,1882.395,1882.705,0.153 +1678678200000,1882.725,1883.105,1882.235,1882.945,0.0478 +1678678500000,1882.975,1884.268,1882.915,1884.115,0.0534 +1678678800000,1884.085,1884.375,1883.595,1884.148,0.034 +1678679100000,1884.148,1884.375,1883.078,1883.125,0.038 +1678679400000,1883.135,1883.365,1882.295,1883.005,0.043 +1678679700000,1883.015,1883.425,1882.425,1882.505,0.0388 +1678680000000,1882.505,1883.385,1882.505,1883.005,0.0637 +1678680300000,1882.985,1883.175,1881.978,1882.635,0.0431 +1678680600000,1882.645,1882.735,1882.225,1882.395,0.0262 +1678680900000,1882.415,1883.185,1882.325,1882.415,0.0438 +1678681200000,1882.405,1882.815,1882.245,1882.748,0.0397 +1678681500000,1882.748,1883.345,1882.615,1883.025,0.0338 +1678681800000,1883.005,1883.055,1881.895,1882.318,0.0468 +1678682100000,1882.318,1883.305,1882.025,1882.995,0.0239 +1678682400000,1883.015,1883.315,1882.935,1883.235,0.0238 +1678682700000,1883.235,1883.635,1882.615,1882.835,0.0417 +1678683000000,1882.845,1883.305,1881.978,1882.225,0.0685 +1678683300000,1882.225,1882.445,1881.275,1881.418,0.037 +1678683600000,1881.315,1881.605,1880.278,1880.735,0.2193 +1678683900000,1880.765,1880.944,1880.085,1880.258,0.0588 +1678684200000,1880.258,1881.415,1879.735,1881.155,0.0464 +1678684500000,1881.155,1881.775,1880.945,1881.495,0.1229 +1678684800000,1881.465,1881.595,1880.425,1880.665,0.0526 +1678685100000,1880.655,1880.655,1879.278,1879.868,0.0588 +1678685400000,1879.868,1881.005,1879.868,1880.825,0.0508 +1678685700000,1880.835,1880.925,1879.244,1879.338,0.1655 +1678686000000,1879.278,1879.478,1878.885,1879.365,0.1383 +1678686300000,1879.358,1879.998,1879.088,1879.498,0.151 +1678686600000,1879.498,1879.808,1878.478,1878.638,0.0964 +1678686900000,1878.708,1878.725,1877.018,1877.795,0.0587 +1678687200000,1877.824,1879.925,1877.554,1879.825,0.3217 +1678687500000,1879.825,1880.974,1879.424,1880.825,0.3934 +1678687800000,1880.805,1882.045,1880.725,1881.735,0.0585 +1678688100000,1881.785,1882.165,1879.974,1879.974,0.4631 +1678688400000,1879.974,1880.415,1879.335,1879.515,0.1588 +1678688700000,1879.475,1879.475,1878.544,1879.184,0.2151 +1678689000000,1879.174,1879.334,1878.085,1878.485,0.1938 +1678689300000,1878.495,1878.745,1876.995,1877.194,0.0598 +1678689600000,1877.214,1877.954,1876.824,1876.945,0.2774 +1678689900000,1876.925,1876.985,1876.195,1876.234,0.3351 +1678690200000,1876.234,1876.665,1875.105,1876.165,0.0744 +1678690500000,1876.205,1876.205,1873.214,1873.385,0.1899 +1678690800000,1873.324,1874.995,1871.328,1872.195,0.2843 +1678691100000,1872.175,1874.245,1871.525,1873.915,0.1508 +1678691400000,1873.895,1874.185,1872.415,1873.105,0.1228 +1678691700000,1873.145,1874.365,1872.995,1873.755,0.1412 +1678692000000,1873.795,1873.895,1873.084,1873.575,0.1775 +1678692300000,1873.585,1873.905,1872.685,1873.145,0.0958 +1678692600000,1873.155,1876.205,1873.155,1875.875,0.1669 +1678692900000,1875.875,1877.018,1875.615,1876.734,0.1778 +1678693200000,1876.834,1878.004,1876.448,1877.425,0.3954 +1678693500000,1877.405,1877.675,1874.475,1874.475,0.4255 +1678693800000,1874.495,1875.705,1874.184,1875.115,0.1256 +1678694100000,1875.125,1876.385,1875.015,1876.145,0.097 +1678694400000,1876.145,1876.515,1875.375,1876.015,0.1508 +1678694700000,1876.035,1878.045,1876.015,1877.815,0.0854 +1678695000000,1877.835,1879.355,1877.334,1878.508,0.2541 +1678695300000,1878.485,1878.988,1877.728,1878.575,0.2247 +1678695600000,1878.605,1880.434,1878.135,1879.235,0.1874 +1678695900000,1879.245,1879.645,1877.758,1878.528,0.4706 +1678696200000,1878.488,1879.118,1877.694,1878.068,0.6627 +1678696500000,1878.055,1880.315,1877.754,1880.255,0.2612 +1678696800000,1880.235,1881.165,1878.435,1880.495,0.1898 +1678697100000,1880.455,1881.675,1880.178,1881.425,0.1677 +1678697400000,1881.435,1886.065,1881.435,1885.265,0.1904 +1678697700000,1885.275,1885.865,1883.925,1885.405,0.1306 +1678698000000,1885.415,1886.528,1884.795,1885.768,0.25 +1678698300000,1885.798,1886.845,1885.005,1886.665,0.2788 +1678698600000,1886.715,1886.815,1884.745,1884.745,0.1494 +1678698900000,1884.744,1886.045,1884.115,1885.845,0.2135 +1678699200000,1885.835,1888.355,1885.045,1888.335,0.1751 +1678699500000,1888.305,1889.735,1887.684,1889.215,0.2532 +1678699800000,1889.245,1891.295,1888.065,1890.395,0.2786 +1678700100000,1890.385,1892.925,1889.915,1892.385,0.2992 +1678700400000,1892.365,1893.698,1891.615,1892.195,0.3672 +1678700700000,1892.205,1893.465,1889.385,1889.925,0.3073 +1678701000000,1889.925,1890.195,1888.454,1888.865,0.8152 +1678701300000,1888.855,1889.748,1885.595,1885.875,0.3317 +1678701600000,1885.855,1888.345,1884.875,1884.895,0.392 +1678701900000,1884.904,1887.315,1884.504,1887.295,0.2371 +1678702200000,1887.335,1888.118,1885.258,1885.348,0.7325 +1678702500000,1885.375,1885.825,1883.295,1885.245,0.1882 +1678702800000,1885.255,1885.685,1882.825,1883.695,0.203 +1678703100000,1883.685,1884.955,1883.685,1883.935,0.1645 +1678703400000,1883.985,1884.785,1882.145,1882.725,0.2079 +1678703700000,1882.725,1883.405,1881.855,1882.285,0.1686 +1678704000000,1882.285,1884.255,1881.905,1883.585,0.1245 +1678704300000,1883.565,1883.575,1881.325,1882.585,0.1465 +1678704600000,1882.555,1882.565,1881.315,1881.525,0.1387 +1678704900000,1881.535,1884.365,1881.265,1884.125,0.1424 +1678705200000,1884.135,1884.225,1881.035,1881.525,0.4337 +1678705500000,1881.515,1885.905,1880.815,1884.725,0.2259 +1678705800000,1884.735,1884.965,1882.978,1883.365,0.2155 +1678706100000,1883.355,1884.305,1882.685,1883.855,0.1976 +1678706400000,1883.845,1886.835,1883.588,1886.015,0.2212 +1678706700000,1886.035,1887.835,1885.805,1887.705,0.2046 +1678707000000,1887.735,1889.955,1887.175,1888.198,0.3404 +1678707300000,1888.198,1891.025,1888.198,1890.395,0.3652 +1678707600000,1890.415,1890.725,1888.515,1890.105,0.1742 +1678707900000,1890.115,1891.718,1889.575,1890.625,0.2443 +1678708200000,1890.635,1891.625,1890.095,1890.475,0.1914 +1678708500000,1890.455,1890.958,1889.505,1889.505,0.4207 +1678708800000,1889.515,1890.558,1887.175,1888.455,0.3615 +1678709100000,1888.425,1891.035,1888.035,1889.055,0.3581 +1678709400000,1889.085,1890.685,1887.465,1890.485,0.3117 +1678709700000,1890.505,1892.305,1888.825,1891.915,0.3868 +1678710000000,1891.935,1893.895,1889.998,1893.465,0.4541 +1678710300000,1893.455,1898.018,1892.495,1897.805,0.3406 +1678710600000,1897.645,1899.755,1896.695,1897.854,0.4481 +1678710900000,1897.925,1898.875,1894.895,1895.695,0.3666 +1678711200000,1895.685,1898.425,1894.408,1896.115,0.3225 +1678711500000,1896.085,1901.275,1896.085,1900.305,0.6586 +1678711800000,1900.345,1902.695,1899.785,1900.938,0.3515 +1678712100000,1900.938,1901.134,1897.855,1899.305,0.6899 +1678712400000,1899.315,1899.565,1894.245,1894.245,0.4243 +1678712700000,1894.245,1897.875,1893.465,1897.115,0.3739 +1678713000000,1897.125,1899.515,1895.848,1899.435,0.3142 +1678713300000,1899.415,1902.265,1899.415,1902.175,0.2408 +1678713600000,1902.145,1902.618,1899.445,1901.475,0.4747 +1678713900000,1901.465,1901.485,1899.105,1900.064,0.2965 +1678714200000,1900.148,1901.875,1897.758,1901.095,0.4131 +1678714500000,1901.105,1906.195,1901.045,1905.985,0.3163 +1678714800000,1905.985,1909.658,1905.898,1907.598,0.6297 +1678715100000,1907.608,1908.845,1904.215,1904.535,0.6155 +1678715400000,1904.545,1906.235,1902.735,1904.725,0.4132 +1678715700000,1904.725,1904.805,1896.255,1896.645,0.3761 +1678716000000,1896.605,1900.815,1896.295,1900.275,0.3135 +1678716300000,1900.275,1902.795,1898.825,1902.695,0.3401 +1678716600000,1902.705,1907.998,1902.685,1907.775,0.7929 +1678716900000,1907.828,1907.845,1905.144,1907.155,0.8624 +1678717200000,1907.125,1908.048,1906.155,1906.368,0.3994 +1678717500000,1906.368,1906.704,1904.045,1905.155,0.3769 +1678717800000,1905.094,1907.375,1905.094,1907.085,0.3391 +1678718100000,1907.138,1907.358,1904.925,1905.158,0.4267 +1678718400000,1905.188,1909.575,1904.815,1909.515,0.3878 +1678718700000,1909.535,1912.805,1908.975,1911.735,0.3971 +1678719000000,1911.744,1912.728,1909.845,1911.198,0.3671 +1678719300000,1911.198,1912.558,1910.288,1910.548,0.502 +1678719600000,1910.504,1911.018,1907.258,1908.575,0.6088 +1678719900000,1908.595,1909.618,1907.855,1908.814,0.7347 +1678720200000,1908.814,1910.105,1908.284,1909.548,0.5799 +1678720500000,1909.544,1910.295,1907.654,1910.185,0.5467 +1678720800000,1910.165,1911.425,1909.235,1910.755,0.2221 +1678721100000,1910.735,1912.675,1910.735,1912.265,0.1536 +1678721400000,1912.265,1912.995,1909.025,1909.825,0.2184 +1678721700000,1909.815,1909.895,1905.395,1906.664,0.5224 +1678722000000,1906.665,1906.905,1904.515,1905.505,0.2267 +1678722300000,1905.495,1905.495,1903.795,1904.045,0.2164 +1678722600000,1904.025,1905.955,1903.535,1904.225,0.2895 +1678722900000,1904.235,1905.125,1902.924,1904.678,0.3305 +1678723200000,1904.674,1905.545,1903.275,1905.545,0.3144 +1678723500000,1905.525,1907.335,1905.354,1906.248,0.5837 +1678723800000,1906.248,1906.488,1904.445,1904.575,0.2784 +1678724100000,1904.555,1907.045,1903.955,1906.335,0.2191 +1678724400000,1906.325,1907.005,1904.415,1904.815,0.2125 +1678724700000,1904.815,1905.325,1904.345,1905.125,0.2152 +1678725000000,1905.105,1906.768,1904.908,1905.515,0.4934 +1678725300000,1905.505,1906.135,1904.878,1905.455,0.1926 +1678725600000,1905.445,1906.005,1904.525,1904.595,0.272 +1678725900000,1904.615,1906.185,1904.555,1906.045,0.1591 +1678726200000,1906.045,1907.305,1905.855,1907.025,0.145 +1678726500000,1907.035,1909.615,1907.035,1909.005,0.187 +1678726800000,1909.035,1910.368,1908.435,1909.575,0.454 +1678727100000,1909.548,1911.368,1909.348,1910.595,0.4196 +1678727400000,1910.588,1911.878,1910.178,1911.408,0.3444 +1678727700000,1911.384,1912.348,1911.358,1912.298,0.3286 +1678728000000,1912.298,1912.408,1911.245,1911.335,0.3087 +1678728300000,1911.258,1911.695,1910.265,1911.235,0.2281 +1678728600000,1911.235,1912.245,1910.685,1911.915,0.0924 +1678728900000,1911.925,1912.275,1911.085,1911.125,0.1218 +1678729200000,1911.135,1912.275,1911.005,1911.545,0.077 +1678729500000,1911.535,1911.728,1911.165,1911.464,0.1513 +1678729800000,1911.498,1911.518,1909.475,1909.785,0.1567 +1678730100000,1909.775,1910.725,1909.385,1909.628,0.381 +1678730400000,1909.655,1910.735,1909.395,1910.725,0.0894 +1678730700000,1910.735,1910.735,1909.284,1909.414,0.4985 +1678731000000,1909.394,1909.788,1907.885,1908.415,0.2743 +1678731300000,1908.425,1909.375,1908.375,1909.045,0.1368 +1678731600000,1909.084,1911.315,1908.845,1911.315,0.1092 +1678731900000,1911.245,1911.515,1910.755,1910.965,0.1108 +1678732200000,1910.935,1912.375,1910.635,1912.055,0.0873 +1678732500000,1912.075,1912.448,1911.365,1911.898,0.2793 +1678732800000,1911.898,1913.098,1910.898,1911.398,0.4309 +1678733100000,1911.398,1911.408,1908.945,1910.098,0.2328 +1678733400000,1910.065,1911.745,1909.865,1911.725,0.0943 +1678733700000,1911.735,1911.865,1910.105,1911.645,0.173 +1678734000000,1911.485,1911.585,1909.425,1909.995,0.1419 +1678734300000,1910.015,1910.408,1909.028,1909.255,0.1893 +1678734600000,1909.245,1909.748,1908.235,1909.298,0.2144 +1678734900000,1909.305,1909.475,1907.875,1908.515,0.1256 +1678735200000,1908.525,1910.498,1908.405,1909.945,0.106 +1678735500000,1909.955,1912.635,1909.955,1912.265,0.1673 +1678735800000,1912.275,1913.475,1912.165,1912.995,0.1643 +1678736100000,1913.048,1913.448,1912.548,1913.348,0.1303 +1678736400000,1913.408,1914.475,1913.175,1914.348,0.1512 +1678736700000,1914.348,1914.368,1912.668,1913.575,0.2077 +1678737000000,1913.545,1913.978,1912.958,1913.478,0.3437 +1678737300000,1913.578,1913.808,1912.808,1913.188,0.2502 +1678737600000,1913.158,1913.858,1913.085,1913.368,0.2069 +1678737900000,1913.375,1913.575,1912.508,1912.635,0.1243 +1678738200000,1912.648,1912.845,1911.885,1911.905,0.0719 +1678738500000,1911.905,1912.955,1911.905,1912.175,0.0836 +1678738800000,1912.175,1912.315,1911.825,1911.935,0.035 +1678739100000,1911.965,1912.315,1911.635,1912.125,0.0239 +1678739400000,1912.025,1912.825,1911.965,1912.775,0.0331 +1678739700000,1912.725,1912.995,1912.465,1912.725,0.0357 +1678740000000,1912.748,1913.485,1912.625,1913.425,0.0348 +1678740300000,1913.425,1913.665,1913.315,1913.615,0.0314 +1678740600000,1913.605,1913.908,1913.515,1913.708,0.1226 +1678740900000,1913.724,1913.894,1912.665,1912.705,0.2007 +1678744800000,1913.514,1913.884,1911.415,1912.104,0.1315 +1678745100000,1912.065,1912.385,1911.245,1911.885,0.1241 +1678745400000,1911.895,1912.625,1911.065,1911.105,0.0455 +1678745700000,1911.105,1911.535,1910.435,1910.745,0.0435 +1678746000000,1910.775,1911.565,1910.475,1911.545,0.0289 +1678746300000,1911.545,1911.675,1910.885,1910.885,0.0157 +1678746600000,1910.925,1911.025,1910.455,1910.595,0.025 +1678746900000,1910.625,1910.625,1910.195,1910.605,0.0176 +1678747200000,1910.605,1910.675,1910.015,1910.185,0.0216 +1678747500000,1910.125,1910.525,1909.935,1910.355,0.0222 +1678747800000,1910.365,1910.485,1910.195,1910.485,0.0154 +1678748100000,1910.485,1910.505,1909.724,1909.934,0.0346 +1678748400000,1909.924,1910.358,1909.758,1910.094,0.1262 +1678748700000,1910.108,1910.224,1909.758,1909.994,0.1038 +1678749000000,1909.958,1910.325,1909.958,1910.208,0.016 +1678749300000,1910.258,1910.264,1909.875,1910.078,0.0372 +1678749600000,1910.078,1910.368,1909.828,1910.055,0.0313 +1678749900000,1910.025,1910.615,1909.915,1910.595,0.0187 +1678750200000,1910.605,1911.795,1910.595,1911.775,0.0198 +1678750500000,1911.755,1911.845,1910.915,1910.915,0.0161 +1678750800000,1910.895,1911.125,1910.235,1910.935,0.0627 +1678751100000,1910.925,1912.335,1910.885,1911.985,0.0495 +1678751400000,1911.955,1911.955,1911.325,1911.755,0.0286 +1678751700000,1911.745,1912.355,1911.685,1912.005,0.0245 +1678752000000,1912.005,1912.135,1910.485,1910.965,0.0641 +1678752300000,1910.965,1910.975,1910.045,1910.565,0.0553 +1678752600000,1910.595,1911.175,1910.304,1910.595,0.0533 +1678752900000,1910.575,1911.285,1910.395,1910.765,0.0575 +1678753200000,1910.755,1911.175,1910.355,1911.165,0.0284 +1678753500000,1911.135,1911.815,1910.815,1911.215,0.0332 +1678753800000,1911.245,1912.125,1911.235,1911.515,0.0355 +1678754100000,1911.495,1911.615,1910.805,1911.125,0.0322 +1678754400000,1911.178,1911.778,1910.825,1911.748,0.0816 +1678754700000,1911.738,1913.598,1911.678,1913.478,0.2067 +1678755000000,1913.478,1913.984,1913.175,1913.465,0.1785 +1678755300000,1913.445,1913.515,1911.985,1912.295,0.0454 +1678755600000,1912.275,1912.695,1910.185,1910.185,0.0817 +1678755900000,1910.195,1910.905,1909.745,1909.965,0.0608 +1678756200000,1909.885,1911.225,1909.205,1909.945,0.1272 +1678756500000,1909.965,1910.665,1909.965,1910.635,0.0413 +1678756800000,1910.645,1911.375,1910.224,1910.244,0.1714 +1678757100000,1910.244,1910.475,1909.465,1909.585,0.1522 +1678757400000,1909.555,1910.355,1908.908,1909.714,0.1356 +1678757700000,1909.698,1909.808,1906.295,1906.494,0.4684 +1678758000000,1906.504,1906.828,1905.188,1905.485,0.3266 +1678758300000,1905.485,1907.195,1905.485,1906.358,0.1383 +1678758600000,1906.365,1906.445,1905.565,1905.885,0.1507 +1678758900000,1905.905,1906.035,1905.435,1906.035,0.0459 +1678759200000,1905.975,1907.158,1905.945,1906.984,0.204 +1678759500000,1906.994,1907.808,1906.528,1906.624,0.3509 +1678759800000,1906.605,1907.635,1906.385,1907.055,0.0899 +1678760100000,1907.065,1907.185,1905.415,1905.795,0.1159 +1678760400000,1905.815,1906.365,1905.515,1905.785,0.0383 +1678760700000,1905.765,1905.765,1904.715,1905.035,0.0445 +1678761000000,1905.045,1905.645,1904.435,1904.875,0.2967 +1678761300000,1904.885,1905.125,1903.958,1903.975,0.2166 +1678761600000,1903.945,1905.385,1903.925,1905.365,0.0724 +1678761900000,1905.385,1905.535,1904.575,1904.965,0.056 +1678762200000,1904.945,1905.085,1904.465,1904.675,0.027 +1678762500000,1904.665,1905.365,1904.115,1904.315,0.0368 +1678762800000,1904.335,1904.855,1903.915,1904.835,0.0554 +1678763100000,1904.835,1905.505,1904.655,1905.495,0.0656 +1678763400000,1905.495,1906.645,1905.395,1906.075,0.0513 +1678763700000,1906.055,1906.625,1905.975,1906.625,0.0511 +1678764000000,1906.625,1906.915,1905.984,1905.985,0.0629 +1678764300000,1905.994,1906.035,1904.625,1904.685,0.0347 +1678764600000,1904.695,1905.305,1903.515,1904.045,0.0335 +1678764900000,1904.065,1904.445,1903.588,1904.005,0.0669 +1678765200000,1904.005,1904.755,1903.594,1903.725,0.0415 +1678765500000,1903.715,1904.215,1902.898,1903.975,0.0565 +1678765800000,1903.985,1904.245,1903.505,1903.685,0.0429 +1678766100000,1903.695,1903.695,1902.505,1902.845,0.0557 +1678766400000,1902.835,1903.635,1902.835,1903.365,0.0589 +1678766700000,1903.365,1903.745,1903.125,1903.305,0.0299 +1678767000000,1903.275,1903.315,1902.835,1903.135,0.0295 +1678767300000,1903.155,1903.175,1902.805,1902.935,0.0252 +1678767600000,1902.935,1903.085,1902.625,1902.815,0.0234 +1678767900000,1902.805,1903.005,1902.435,1902.625,0.038 +1678768200000,1902.615,1902.635,1902.054,1902.315,0.0402 +1678768500000,1902.325,1903.035,1902.205,1902.675,0.0342 +1678768800000,1902.695,1902.735,1901.894,1902.355,0.0746 +1678769100000,1902.355,1902.355,1901.625,1901.765,0.0288 +1678769400000,1901.755,1902.355,1901.515,1902.345,0.0323 +1678769700000,1902.355,1904.175,1902.355,1904.105,0.0367 +1678770000000,1904.105,1904.115,1903.555,1903.565,0.0471 +1678770300000,1903.545,1903.545,1902.645,1903.125,0.0413 +1678770600000,1903.145,1903.265,1902.415,1902.945,0.0505 +1678770900000,1902.955,1903.815,1902.485,1903.305,0.0327 +1678771200000,1903.325,1903.355,1901.525,1901.655,0.0491 +1678771500000,1901.655,1902.585,1901.395,1901.525,0.042 +1678771800000,1901.535,1902.405,1901.535,1902.325,0.0667 +1678772100000,1902.305,1903.045,1902.135,1902.605,0.0575 +1678772400000,1902.595,1903.315,1902.185,1903.235,0.0482 +1678772700000,1903.235,1903.575,1903.035,1903.305,0.08 +1678773000000,1903.285,1903.985,1903.105,1903.445,0.0328 +1678773300000,1903.445,1904.355,1903.445,1903.915,0.0405 +1678773600000,1903.945,1904.394,1903.695,1903.955,0.1899 +1678773900000,1903.955,1906.795,1903.925,1906.775,0.0816 +1678774200000,1906.795,1911.005,1906.775,1910.855,0.38 +1678774500000,1910.865,1913.445,1910.625,1911.294,0.2004 +1678774800000,1911.294,1911.444,1906.225,1909.165,0.3212 +1678775100000,1909.185,1909.585,1907.475,1908.105,0.1027 +1678775400000,1908.085,1908.905,1906.435,1908.585,0.1091 +1678775700000,1908.585,1909.045,1907.855,1908.985,0.1032 +1678776000000,1908.985,1908.985,1906.975,1908.195,0.1248 +1678776300000,1908.175,1909.075,1907.095,1908.965,0.0694 +1678776600000,1908.945,1909.315,1908.385,1909.235,0.0574 +1678776900000,1909.258,1909.755,1908.595,1909.515,0.0605 +1678777200000,1909.488,1912.135,1909.488,1911.225,0.2274 +1678777500000,1911.245,1911.435,1908.705,1909.485,0.1453 +1678777800000,1909.505,1911.978,1909.505,1910.925,0.1756 +1678778100000,1910.915,1910.975,1909.475,1910.535,0.1538 +1678778400000,1910.525,1912.225,1910.125,1911.675,0.1215 +1678778700000,1911.705,1912.015,1910.315,1912.015,0.1273 +1678779000000,1911.995,1913.005,1910.835,1911.035,0.1333 +1678779300000,1911.045,1912.845,1910.855,1912.065,0.111 +1678779600000,1912.095,1912.235,1910.085,1910.775,0.2038 +1678779900000,1910.755,1912.665,1910.475,1911.634,0.1657 +1678780200000,1911.628,1912.935,1911.628,1912.195,0.1078 +1678780500000,1912.215,1912.555,1911.545,1912.555,0.0679 +1678780800000,1912.525,1913.235,1911.178,1911.515,0.2307 +1678781100000,1911.535,1911.845,1908.855,1909.025,0.1574 +1678781400000,1908.995,1909.535,1908.155,1908.455,0.145 +1678781700000,1908.435,1909.545,1907.155,1907.665,0.1546 +1678782000000,1907.655,1909.545,1907.065,1908.225,0.133 +1678782300000,1908.215,1909.075,1907.745,1908.215,0.1073 +1678782600000,1908.185,1908.185,1905.275,1905.785,0.1288 +1678782900000,1905.805,1906.265,1902.458,1903.285,0.1909 +1678783200000,1903.355,1904.315,1902.075,1902.505,0.2437 +1678783500000,1902.505,1903.015,1900.655,1902.625,0.2636 +1678783800000,1902.615,1903.685,1902.525,1903.165,0.3109 +1678784100000,1903.158,1904.355,1902.755,1904.255,0.2688 +1678784400000,1904.275,1904.608,1903.395,1903.704,0.2711 +1678784700000,1903.715,1904.475,1902.478,1903.005,0.4711 +1678785000000,1903.005,1903.485,1901.615,1902.525,0.1388 +1678785300000,1902.535,1903.375,1901.915,1902.615,0.1668 +1678785600000,1902.578,1903.965,1902.165,1903.725,0.165 +1678785900000,1903.715,1904.805,1903.175,1903.185,0.1301 +1678786200000,1903.175,1903.485,1902.365,1903.115,0.1371 +1678786500000,1903.085,1903.305,1901.194,1901.834,0.4258 +1678786800000,1901.854,1902.424,1900.824,1901.294,0.8705 +1678787100000,1901.285,1902.425,1900.695,1901.095,0.2471 +1678787400000,1901.085,1902.554,1900.724,1902.004,0.7355 +1678787700000,1902.004,1902.024,1901.074,1901.084,0.7343 +1678788000000,1901.064,1902.924,1900.804,1902.794,0.5716 +1678788300000,1902.794,1903.034,1902.084,1902.145,0.4892 +1678788600000,1902.144,1902.424,1901.278,1901.685,0.2929 +1678788900000,1901.688,1903.465,1901.625,1903.405,0.0836 +1678789200000,1903.415,1904.565,1903.325,1904.065,0.0771 +1678789500000,1904.065,1904.355,1902.285,1902.585,0.0778 +1678789800000,1902.605,1902.615,1901.415,1901.895,0.1527 +1678790100000,1901.915,1901.955,1901.245,1901.255,0.0522 +1678790400000,1901.245,1901.755,1900.785,1901.755,0.0959 +1678790700000,1901.765,1903.035,1901.375,1902.425,0.0948 +1678791000000,1902.405,1903.185,1901.795,1903.015,0.0951 +1678791300000,1903.015,1903.765,1902.645,1903.645,0.0672 +1678791600000,1903.635,1904.185,1903.015,1903.115,0.0982 +1678791900000,1903.095,1904.025,1902.645,1903.685,0.0797 +1678792200000,1903.705,1903.985,1902.815,1902.915,0.075 +1678792500000,1902.925,1904.265,1902.715,1903.785,0.0844 +1678792800000,1903.775,1904.145,1902.855,1904.005,0.0949 +1678793100000,1904.005,1904.365,1903.678,1904.048,0.1617 +1678793400000,1904.064,1904.248,1903.075,1903.075,0.3864 +1678793700000,1903.065,1904.325,1902.965,1903.615,0.1039 +1678794000000,1903.625,1904.645,1903.395,1904.175,0.0578 +1678794300000,1904.165,1904.425,1903.585,1904.115,0.0687 +1678794600000,1904.135,1904.695,1903.875,1904.165,0.0902 +1678794900000,1904.195,1904.465,1903.815,1904.105,0.0846 +1678795200000,1904.125,1906.485,1903.965,1906.395,0.1799 +1678795500000,1906.385,1907.215,1905.405,1907.134,0.3527 +1678795800000,1907.138,1907.725,1905.968,1907.085,0.3945 +1678796100000,1907.105,1907.545,1906.075,1906.765,0.1778 +1678796400000,1906.795,1907.765,1906.265,1907.085,0.2021 +1678796700000,1907.164,1907.688,1906.028,1906.108,0.6172 +1678797000000,1906.148,1911.858,1898.908,1905.775,1.4926 +1678797300000,1905.844,1909.098,1902.565,1906.305,0.7437 +1678797600000,1906.295,1910.705,1904.515,1909.745,0.7255 +1678797900000,1909.725,1910.418,1907.405,1909.014,0.8922 +1678798200000,1908.998,1910.945,1907.235,1910.395,0.5616 +1678798500000,1910.375,1911.085,1908.905,1909.945,0.2752 +1678798800000,1909.965,1910.725,1906.095,1907.095,0.3185 +1678799100000,1907.115,1908.415,1904.655,1906.105,0.2894 +1678799400000,1906.095,1909.225,1905.385,1908.885,0.2367 +1678799700000,1908.875,1909.135,1907.164,1908.575,0.3556 +1678800000000,1908.585,1909.085,1906.054,1906.915,0.3203 +1678800300000,1906.885,1908.655,1906.625,1907.695,0.2062 +1678800600000,1907.695,1908.075,1902.375,1902.435,0.3889 +1678800900000,1902.385,1905.235,1902.065,1903.415,0.4009 +1678801200000,1903.295,1904.775,1898.208,1898.514,0.51 +1678801500000,1898.508,1900.275,1895.228,1897.255,0.5333 +1678801800000,1897.285,1900.465,1896.015,1898.975,0.3215 +1678802100000,1898.985,1902.355,1898.285,1902.255,0.2462 +1678802400000,1902.295,1902.855,1900.035,1902.585,0.2406 +1678802700000,1902.565,1906.898,1902.515,1906.825,0.2466 +1678803000000,1906.835,1906.875,1904.465,1905.775,0.4833 +1678803300000,1905.795,1906.354,1903.495,1904.678,0.2836 +1678803600000,1904.685,1905.985,1903.438,1904.168,0.4813 +1678803900000,1904.158,1904.278,1900.875,1901.175,0.6205 +1678804200000,1901.055,1904.785,1901.055,1904.315,0.2236 +1678804500000,1904.305,1905.395,1902.875,1904.485,0.2101 +1678804800000,1904.505,1905.865,1904.105,1905.095,0.1993 +1678805100000,1905.075,1906.435,1904.685,1905.725,0.2038 +1678805400000,1905.745,1907.765,1905.745,1906.835,0.2005 +1678805700000,1906.815,1907.675,1905.895,1907.515,0.1522 +1678806000000,1907.545,1908.135,1906.425,1906.955,0.1551 +1678806300000,1906.945,1907.785,1906.365,1907.505,0.1598 +1678806600000,1907.505,1908.115,1907.135,1907.575,0.1583 +1678806900000,1907.565,1908.405,1906.765,1907.555,0.1589 +1678807200000,1907.595,1907.835,1906.775,1907.305,0.1136 +1678807500000,1907.315,1908.705,1906.835,1907.195,0.1201 +1678807800000,1907.165,1907.398,1905.428,1905.538,0.3966 +1678808100000,1905.558,1907.325,1905.405,1906.795,0.1794 +1678808400000,1906.815,1907.225,1904.775,1905.035,0.1324 +1678808700000,1905.025,1905.985,1904.615,1905.105,0.1411 +1678809000000,1905.085,1905.905,1904.565,1904.905,0.1322 +1678809300000,1904.895,1905.235,1903.885,1904.055,0.1176 +1678809600000,1904.065,1904.385,1902.785,1903.305,0.131 +1678809900000,1903.285,1903.805,1902.705,1903.215,0.1284 +1678810200000,1903.215,1904.585,1903.185,1904.085,0.0945 +1678810500000,1904.105,1904.145,1902.705,1902.735,0.1193 +1678810800000,1902.705,1903.705,1902.705,1902.885,0.1481 +1678811100000,1902.895,1903.795,1902.105,1903.545,0.1204 +1678811400000,1903.535,1905.575,1903.088,1905.195,0.1926 +1678811700000,1905.215,1906.075,1904.885,1905.985,0.0975 +1678812000000,1905.985,1906.695,1905.495,1906.315,0.1184 +1678812300000,1906.315,1906.595,1905.985,1906.455,0.121 +1678812600000,1906.468,1908.445,1905.958,1908.415,0.1767 +1678812900000,1908.435,1909.055,1907.765,1908.595,0.165 +1678813200000,1908.595,1909.338,1908.155,1908.775,0.1322 +1678813500000,1908.765,1909.075,1908.125,1908.805,0.1223 +1678813800000,1908.775,1909.735,1908.645,1909.365,0.117 +1678814100000,1909.365,1910.048,1908.325,1908.395,0.3591 +1678814400000,1908.375,1909.845,1907.705,1909.615,0.1547 +1678814700000,1909.595,1909.645,1905.885,1906.115,0.1766 +1678815000000,1906.135,1906.935,1905.385,1906.335,0.1464 +1678815300000,1906.325,1907.105,1905.345,1905.975,0.1435 +1678815600000,1905.965,1906.885,1905.635,1906.845,0.1352 +1678815900000,1906.825,1907.485,1906.345,1906.765,0.1453 +1678816200000,1906.765,1907.255,1906.585,1907.135,0.1268 +1678816500000,1907.125,1907.805,1906.425,1906.685,0.1079 +1678816800000,1906.685,1907.015,1906.155,1906.735,0.1267 +1678817100000,1906.755,1908.065,1906.565,1907.885,0.1183 +1678817400000,1907.915,1908.565,1907.445,1908.185,0.1189 +1678817700000,1908.205,1909.648,1908.178,1908.485,0.2777 +1678818000000,1908.475,1909.005,1907.495,1908.885,0.1574 +1678818300000,1908.875,1909.148,1908.215,1909.085,0.1107 +1678818600000,1909.105,1909.125,1906.465,1906.555,0.1197 +1678818900000,1906.535,1908.325,1906.285,1907.735,0.0921 +1678819200000,1907.735,1908.315,1907.348,1907.975,0.0563 +1678819500000,1907.985,1908.298,1906.575,1907.185,0.093 +1678819800000,1907.185,1909.435,1907.105,1909.105,0.1485 +1678820100000,1909.095,1909.095,1906.085,1906.645,0.1534 +1678820400000,1906.635,1907.195,1905.685,1905.955,0.1736 +1678820700000,1905.985,1906.435,1905.185,1906.225,0.1855 +1678821000000,1906.225,1907.435,1906.045,1906.445,0.1788 +1678821300000,1906.448,1906.878,1905.475,1905.825,0.2488 +1678821600000,1905.838,1907.745,1905.795,1906.955,0.1331 +1678821900000,1906.955,1907.285,1905.245,1905.455,0.1376 +1678822200000,1905.445,1906.145,1904.515,1904.915,0.1385 +1678822500000,1904.925,1906.155,1903.575,1904.055,0.1308 +1678822800000,1904.065,1905.465,1903.955,1904.365,0.0921 +1678823100000,1904.375,1905.065,1903.585,1903.875,0.1035 +1678823400000,1903.885,1903.985,1902.735,1902.835,0.0984 +1678823700000,1902.855,1903.265,1902.145,1902.375,0.1297 +1678824000000,1902.395,1903.955,1902.395,1903.665,0.0716 +1678824300000,1903.675,1904.165,1903.585,1903.635,0.0299 +1678824600000,1903.655,1903.785,1903.185,1903.565,0.0281 +1678824900000,1903.545,1904.135,1903.515,1904.135,0.0335 +1678825200000,1904.105,1904.195,1903.525,1903.925,0.0306 +1678825500000,1903.905,1903.905,1903.195,1903.205,0.0253 +1678825800000,1903.135,1903.935,1903.075,1903.735,0.013 +1678826100000,1903.675,1903.795,1903.275,1903.385,0.0128 +1678826400000,1903.435,1903.585,1903.265,1903.385,0.0112 +1678826700000,1903.458,1903.695,1903.365,1903.425,0.0189 +1678827000000,1903.475,1903.775,1903.448,1903.525,0.0191 +1678827300000,1903.548,1903.898,1903.235,1903.698,0.0388 +1678831200000,1903.414,1904.565,1903.228,1904.165,0.0599 +1678831500000,1904.165,1904.275,1903.915,1904.215,0.0156 +1678831800000,1904.195,1904.455,1903.975,1904.275,0.0173 +1678832100000,1904.285,1904.635,1904.185,1904.185,0.0147 +1678832400000,1904.165,1904.545,1904.105,1904.425,0.0168 +1678832700000,1904.415,1904.575,1904.305,1904.395,0.0163 +1678833000000,1904.395,1904.825,1904.395,1904.745,0.0151 +1678833300000,1904.725,1904.745,1904.555,1904.635,0.0145 +1678833600000,1904.655,1904.655,1904.025,1904.055,0.0136 +1678833900000,1904.045,1904.245,1903.895,1903.905,0.0084 +1678834200000,1903.915,1904.205,1903.885,1904.025,0.0065 +1678834500000,1904.045,1904.465,1903.908,1904.034,0.0445 +1678834800000,1904.098,1904.458,1903.908,1904.258,0.0781 +1678835100000,1904.328,1904.478,1904.228,1904.374,0.0439 +1678835400000,1904.374,1904.415,1904.005,1904.135,0.0144 +1678835700000,1904.125,1904.265,1903.675,1903.785,0.0131 +1678836000000,1903.795,1904.125,1903.795,1904.105,0.0122 +1678836300000,1904.115,1904.175,1903.985,1904.015,0.0134 +1678836600000,1903.995,1904.455,1903.988,1904.125,0.0254 +1678836900000,1904.135,1904.135,1903.338,1903.595,0.0368 +1678837200000,1903.615,1904.148,1902.965,1903.158,0.1186 +1678837500000,1903.258,1903.418,1902.815,1903.078,0.1129 +1678837800000,1903.098,1903.385,1902.975,1903.185,0.0377 +1678838100000,1903.175,1903.598,1902.918,1902.958,0.0416 +1678838400000,1902.935,1903.128,1901.735,1901.785,0.086 +1678838700000,1901.755,1901.985,1901.235,1901.235,0.0516 +1678839000000,1901.205,1901.455,1899.795,1900.225,0.1292 +1678839300000,1900.245,1901.535,1900.225,1901.415,0.0271 +1678839600000,1901.445,1901.545,1899.895,1900.655,0.1024 +1678839900000,1900.635,1901.225,1900.625,1901.015,0.0463 +1678840200000,1900.995,1901.698,1900.855,1901.245,0.0903 +1678840500000,1901.255,1902.015,1901.255,1901.725,0.0608 +1678840800000,1901.798,1901.835,1901.015,1901.315,0.036 +1678841100000,1901.285,1901.618,1900.498,1901.615,0.066 +1678841400000,1901.605,1901.998,1901.084,1901.558,0.1402 +1678841700000,1901.558,1901.808,1901.318,1901.608,0.2068 +1678842000000,1901.608,1903.815,1901.378,1903.345,0.1742 +1678842300000,1903.315,1903.728,1902.955,1903.305,0.0635 +1678842600000,1903.275,1903.855,1902.895,1903.515,0.0572 +1678842900000,1903.525,1904.045,1903.315,1903.705,0.071 +1678843200000,1903.695,1904.215,1903.315,1903.735,0.0935 +1678843500000,1903.735,1904.075,1903.145,1903.385,0.0414 +1678843800000,1903.385,1903.665,1901.898,1902.678,0.2108 +1678844100000,1902.678,1904.175,1902.568,1904.105,0.1728 +1678844400000,1904.075,1905.075,1903.288,1903.458,0.1835 +1678844700000,1903.458,1904.118,1903.328,1903.535,0.1391 +1678845000000,1903.525,1904.255,1903.468,1903.605,0.0804 +1678845300000,1903.618,1904.035,1903.225,1903.555,0.0821 +1678845600000,1903.575,1904.335,1903.335,1904.088,0.1364 +1678845900000,1904.098,1905.508,1903.805,1904.605,0.2679 +1678846200000,1904.605,1904.955,1903.465,1904.525,0.0772 +1678846500000,1904.505,1904.735,1903.705,1904.205,0.0579 +1678846800000,1904.185,1904.995,1904.055,1904.615,0.0311 +1678847100000,1904.605,1904.965,1904.295,1904.825,0.0478 +1678847400000,1904.805,1905.065,1904.145,1904.365,0.04 +1678847700000,1904.365,1904.905,1903.955,1904.595,0.0367 +1678848000000,1904.595,1904.595,1903.945,1904.225,0.0403 +1678848300000,1904.215,1904.625,1904.125,1904.385,0.0295 +1678848600000,1904.405,1905.295,1904.405,1904.715,0.0349 +1678848900000,1904.705,1905.035,1904.385,1904.475,0.0407 +1678849200000,1904.455,1904.965,1904.235,1904.345,0.0444 +1678849500000,1904.325,1904.598,1903.835,1904.105,0.0376 +1678849800000,1904.085,1904.275,1903.765,1903.765,0.025 +1678850100000,1903.735,1903.965,1903.365,1903.665,0.0383 +1678850400000,1903.665,1903.965,1903.395,1903.695,0.031 +1678850700000,1903.725,1904.005,1903.495,1903.755,0.049 +1678851000000,1903.765,1904.155,1903.225,1903.765,0.0481 +1678851300000,1903.745,1903.775,1903.305,1903.685,0.021 +1678851600000,1903.655,1903.665,1903.315,1903.355,0.0164 +1678851900000,1903.365,1903.465,1902.855,1902.885,0.1223 +1678852200000,1902.865,1902.955,1902.414,1902.434,0.1031 +1678852500000,1902.434,1902.745,1902.265,1902.725,0.0996 +1678852800000,1902.745,1902.965,1902.475,1902.825,0.0189 +1678853100000,1902.835,1903.315,1902.835,1903.055,0.0152 +1678853400000,1903.065,1903.318,1902.798,1902.804,0.0262 +1678853700000,1902.798,1902.998,1902.208,1902.785,0.0785 +1678854000000,1902.795,1903.385,1902.204,1903.025,0.0379 +1678854300000,1903.005,1903.135,1902.515,1902.515,0.0244 +1678854600000,1902.515,1902.945,1902.298,1902.698,0.0258 +1678854900000,1902.698,1902.698,1901.798,1902.055,0.0293 +1678855200000,1902.055,1902.135,1901.185,1901.385,0.0305 +1678855500000,1901.395,1901.445,1900.804,1901.385,0.0359 +1678855800000,1901.355,1901.575,1901.125,1901.205,0.0182 +1678856100000,1901.235,1901.755,1901.145,1901.715,0.0252 +1678856400000,1901.745,1901.765,1901.265,1901.605,0.0394 +1678856700000,1901.595,1901.965,1901.275,1901.714,0.0836 +1678857000000,1901.705,1901.718,1900.435,1900.605,0.0478 +1678857300000,1900.595,1900.685,1899.728,1899.905,0.0375 +1678857600000,1899.915,1900.615,1899.198,1900.555,0.0412 +1678857900000,1900.565,1900.965,1900.155,1900.335,0.0273 +1678858200000,1900.335,1900.785,1899.095,1899.115,0.0727 +1678858500000,1899.115,1900.075,1899.035,1899.945,0.0409 +1678858800000,1899.945,1900.875,1899.755,1900.765,0.0557 +1678859100000,1900.765,1901.205,1900.365,1901.125,0.0528 +1678859400000,1901.125,1901.125,1900.285,1900.715,0.0528 +1678859700000,1900.715,1900.915,1900.065,1900.065,0.0436 +1678860000000,1900.065,1900.925,1899.905,1900.385,0.091 +1678860300000,1900.365,1900.405,1899.908,1899.908,0.1732 +1678860600000,1899.908,1900.134,1899.155,1899.245,0.1649 +1678860900000,1899.268,1899.825,1899.255,1899.675,0.0441 +1678861200000,1899.685,1899.745,1898.545,1899.125,0.0647 +1678861500000,1899.115,1900.005,1898.935,1898.945,0.0431 +1678861800000,1898.965,1899.675,1898.735,1899.335,0.0469 +1678862100000,1899.305,1899.305,1898.685,1898.895,0.0606 +1678862400000,1898.895,1900.055,1898.865,1899.925,0.0502 +1678862700000,1899.905,1900.725,1899.805,1900.455,0.0644 +1678863000000,1900.425,1902.195,1900.085,1902.055,0.0687 +1678863300000,1902.075,1902.305,1900.145,1900.315,0.0512 +1678863600000,1900.305,1901.495,1900.305,1901.195,0.1753 +1678863900000,1901.175,1902.235,1901.045,1901.965,0.0741 +1678864200000,1901.915,1901.995,1899.935,1900.115,0.0686 +1678864500000,1900.115,1900.395,1899.665,1900.195,0.0765 +1678864800000,1900.205,1900.375,1898.505,1898.875,0.1226 +1678865100000,1898.865,1899.745,1898.355,1898.565,0.1055 +1678865400000,1898.545,1899.325,1897.735,1897.905,0.1162 +1678865700000,1897.885,1898.025,1897.225,1897.505,0.1066 +1678866000000,1897.485,1899.195,1897.258,1898.665,0.0891 +1678866300000,1898.645,1898.815,1896.495,1896.805,0.211 +1678866600000,1896.815,1896.885,1896.155,1896.855,0.2225 +1678866900000,1896.855,1897.028,1896.305,1896.325,0.2326 +1678867200000,1896.324,1896.675,1892.165,1892.825,0.2002 +1678867500000,1892.845,1893.645,1889.135,1889.705,0.1875 +1678867800000,1889.715,1891.745,1888.935,1889.575,0.144 +1678868100000,1889.565,1889.865,1888.695,1889.575,0.1027 +1678868400000,1889.565,1889.865,1887.855,1889.255,0.112 +1678868700000,1889.245,1889.475,1887.145,1887.265,0.0949 +1678869000000,1887.255,1887.998,1885.565,1886.125,0.09 +1678869300000,1886.125,1888.845,1886.055,1888.715,0.1111 +1678869600000,1888.685,1890.145,1888.555,1889.055,0.0952 +1678869900000,1889.085,1889.205,1887.725,1887.725,0.1028 +1678870200000,1887.715,1888.655,1886.635,1888.215,0.0996 +1678870500000,1888.185,1888.745,1887.155,1887.435,0.0863 +1678870800000,1887.435,1889.045,1886.525,1888.345,0.1348 +1678871100000,1888.355,1889.165,1887.455,1887.555,0.1203 +1678871400000,1887.575,1888.205,1886.755,1887.945,0.0789 +1678871700000,1887.965,1888.585,1887.355,1888.065,0.1249 +1678872000000,1888.045,1888.855,1887.705,1888.855,0.0847 +1678872300000,1888.865,1889.145,1887.995,1888.805,0.1248 +1678872600000,1888.805,1890.715,1888.795,1890.495,0.192 +1678872900000,1890.505,1894.735,1890.315,1893.825,0.2438 +1678873200000,1893.805,1898.575,1893.805,1896.805,0.3618 +1678873500000,1896.785,1897.175,1892.105,1894.035,0.7721 +1678873800000,1894.045,1896.405,1893.885,1895.935,0.1896 +1678874100000,1895.925,1898.015,1894.864,1896.185,0.1898 +1678874400000,1896.185,1901.175,1896.105,1901.035,0.2118 +1678874700000,1901.075,1904.265,1901.045,1903.495,0.4411 +1678875000000,1903.485,1906.435,1903.155,1905.145,0.4977 +1678875300000,1905.198,1905.398,1902.624,1905.014,0.2546 +1678875600000,1905.024,1906.385,1904.575,1905.725,0.2628 +1678875900000,1905.515,1907.805,1904.995,1907.325,0.3106 +1678876200000,1907.275,1907.835,1905.585,1907.545,0.2577 +1678876500000,1907.565,1908.265,1905.905,1907.955,0.2121 +1678876800000,1907.965,1909.468,1906.985,1908.855,0.3603 +1678877100000,1908.905,1909.525,1905.825,1906.575,0.2513 +1678877400000,1906.545,1909.055,1905.455,1907.015,0.4919 +1678877700000,1907.025,1909.705,1906.615,1908.495,0.2708 +1678878000000,1908.515,1908.655,1905.455,1905.855,0.2627 +1678878300000,1905.875,1907.855,1905.265,1907.175,0.2133 +1678878600000,1907.175,1907.405,1905.105,1905.605,0.1813 +1678878900000,1905.635,1907.305,1905.605,1907.105,0.1556 +1678879200000,1907.125,1909.258,1906.745,1908.805,0.4371 +1678879500000,1908.795,1912.685,1908.305,1911.855,0.1811 +1678879800000,1911.865,1918.845,1911.535,1918.235,0.3766 +1678880100000,1918.275,1918.418,1915.915,1915.975,0.2801 +1678880400000,1915.945,1918.085,1915.395,1915.435,0.2113 +1678880700000,1915.415,1917.165,1914.705,1916.955,0.1868 +1678881000000,1916.925,1917.605,1915.095,1916.525,0.1737 +1678881300000,1916.545,1918.004,1916.085,1917.944,0.2389 +1678881600000,1917.905,1923.435,1916.868,1922.745,0.6017 +1678881900000,1922.715,1924.748,1921.095,1923.265,0.2875 +1678882200000,1923.225,1925.635,1922.505,1925.255,0.3697 +1678882500000,1925.255,1925.375,1921.088,1921.095,0.5001 +1678882800000,1921.115,1924.375,1920.578,1921.345,0.5873 +1678883100000,1921.325,1922.274,1918.844,1919.164,0.992 +1678883400000,1919.024,1925.445,1919.024,1922.595,1.2564 +1678883700000,1922.615,1924.605,1921.065,1922.335,0.3613 +1678884000000,1922.305,1924.415,1921.368,1923.075,0.3782 +1678884300000,1923.075,1925.205,1922.405,1924.935,0.3082 +1678884600000,1924.985,1930.085,1924.545,1929.298,0.4119 +1678884900000,1929.315,1929.335,1927.225,1927.715,0.3713 +1678885200000,1927.715,1927.715,1923.285,1924.235,0.2985 +1678885500000,1924.245,1928.575,1923.945,1927.595,0.4182 +1678885800000,1927.618,1929.714,1925.005,1929.314,0.8027 +1678886100000,1929.314,1930.215,1926.174,1928.405,0.5462 +1678886400000,1928.398,1929.445,1925.085,1925.315,0.5295 +1678886700000,1925.295,1926.955,1923.495,1923.735,0.2794 +1678887000000,1923.675,1926.265,1919.775,1920.375,0.445 +1678887300000,1920.335,1921.655,1917.195,1918.385,0.623 +1678887600000,1918.375,1921.125,1917.785,1918.245,0.3462 +1678887900000,1918.295,1924.005,1917.905,1923.385,0.4345 +1678888200000,1923.405,1926.058,1920.265,1926.008,0.627 +1678888500000,1926.108,1927.345,1924.065,1926.005,0.429 +1678888800000,1926.035,1926.848,1924.525,1925.955,0.4197 +1678889100000,1925.945,1926.155,1920.115,1920.735,0.3258 +1678889400000,1920.765,1923.465,1919.965,1923.225,0.2919 +1678889700000,1923.245,1925.175,1922.115,1923.605,0.2882 +1678890000000,1923.565,1923.815,1919.945,1920.565,0.25 +1678890300000,1920.525,1921.045,1917.384,1919.925,0.3035 +1678890600000,1919.965,1924.848,1918.714,1924.655,0.4604 +1678890900000,1924.648,1925.105,1921.215,1923.485,0.2925 +1678891200000,1923.415,1924.595,1922.385,1922.515,0.2802 +1678891500000,1922.515,1923.348,1920.095,1922.755,0.3937 +1678891800000,1922.755,1924.085,1921.665,1922.625,0.2269 +1678892100000,1922.598,1925.548,1922.345,1924.265,0.384 +1678892400000,1924.285,1925.125,1921.795,1922.195,0.3564 +1678892700000,1922.215,1924.805,1922.045,1924.395,0.2863 +1678893000000,1924.345,1924.348,1922.198,1923.098,0.3663 +1678893300000,1923.098,1924.945,1922.865,1923.384,0.8542 +1678893600000,1923.408,1925.745,1922.945,1923.845,0.3006 +1678893900000,1923.855,1926.204,1923.855,1925.794,0.2946 +1678894200000,1925.805,1926.748,1923.945,1925.125,0.3007 +1678894500000,1925.115,1926.805,1924.905,1925.995,0.1282 +1678894800000,1925.995,1926.155,1923.215,1923.375,0.1473 +1678895100000,1923.375,1923.465,1921.495,1922.855,0.253 +1678895400000,1922.865,1926.348,1922.865,1926.175,0.488 +1678895700000,1926.148,1927.198,1925.795,1927.048,0.2001 +1678896000000,1927.048,1927.558,1925.404,1925.405,0.1929 +1678896300000,1925.425,1927.615,1924.945,1927.515,0.2205 +1678896600000,1927.548,1930.125,1927.548,1929.895,0.1834 +1678896900000,1929.915,1932.955,1929.848,1932.795,0.2387 +1678897200000,1932.805,1933.885,1931.655,1933.645,0.173 +1678897500000,1933.655,1934.565,1933.175,1933.745,0.2597 +1678897800000,1933.745,1934.365,1931.705,1932.905,0.2858 +1678898100000,1932.915,1934.555,1932.165,1934.445,0.1539 +1678898400000,1934.465,1937.295,1934.455,1935.435,0.1952 +1678898700000,1935.415,1935.415,1933.298,1933.648,0.2674 +1678899000000,1933.648,1935.898,1933.398,1934.915,0.2332 +1678899300000,1934.915,1935.395,1933.085,1933.455,0.1427 +1678899600000,1933.425,1936.995,1932.615,1935.485,0.166 +1678899900000,1935.515,1935.715,1931.165,1931.275,0.2488 +1678900200000,1931.295,1931.295,1925.465,1925.465,0.2333 +1678900500000,1925.445,1927.175,1924.594,1925.835,0.2503 +1678900800000,1925.835,1925.875,1922.805,1922.865,0.2254 +1678901100000,1922.875,1926.935,1922.195,1926.005,0.2709 +1678901400000,1925.975,1928.645,1924.865,1927.725,0.1834 +1678901700000,1927.745,1927.875,1925.185,1925.454,0.1725 +1678902000000,1925.464,1926.885,1925.135,1925.165,0.1394 +1678902300000,1925.145,1925.308,1923.365,1924.375,0.1806 +1678902600000,1924.365,1925.285,1922.445,1922.445,0.139 +1678902900000,1922.435,1925.045,1921.685,1924.295,0.1143 +1678903200000,1924.315,1925.705,1923.895,1925.515,0.1042 +1678903500000,1925.525,1926.198,1925.274,1925.604,0.162 +1678903800000,1925.598,1925.805,1923.995,1925.165,0.105 +1678904100000,1925.175,1925.465,1923.615,1923.685,0.0817 +1678904400000,1923.685,1923.755,1922.215,1922.905,0.1264 +1678904700000,1922.885,1923.648,1916.255,1920.144,0.8129 +1678905000000,1920.134,1920.564,1908.898,1913.435,0.6419 +1678905300000,1913.445,1915.195,1912.485,1913.605,0.3009 +1678905600000,1913.675,1914.075,1909.215,1909.955,0.2926 +1678905900000,1909.945,1913.595,1909.145,1912.345,0.186 +1678906200000,1912.355,1916.585,1911.765,1915.925,0.1626 +1678906500000,1915.955,1916.535,1914.375,1915.505,0.1292 +1678906800000,1915.525,1917.705,1914.795,1917.695,0.1184 +1678907100000,1917.695,1919.015,1916.135,1918.785,0.127 +1678907400000,1918.695,1921.215,1917.515,1919.735,0.2206 +1678907700000,1919.725,1921.375,1917.755,1918.535,0.1512 +1678908000000,1918.515,1918.665,1915.445,1917.305,0.1993 +1678908300000,1917.355,1920.915,1917.355,1918.165,0.1776 +1678908600000,1918.175,1918.955,1916.385,1917.255,0.151 +1678908900000,1917.265,1917.698,1916.278,1916.558,0.2168 +1678909200000,1916.558,1917.648,1916.178,1917.365,0.155 +1678909500000,1917.518,1918.995,1917.295,1918.285,0.1278 +1678909800000,1918.275,1919.255,1917.745,1918.915,0.0924 +1678910100000,1918.855,1918.925,1916.305,1916.675,0.1015 +1678910400000,1916.645,1917.975,1915.975,1916.545,0.067 +1678910700000,1916.545,1916.775,1916.015,1916.635,0.0299 +1678911000000,1916.605,1917.585,1916.285,1917.495,0.0177 +1678911300000,1917.485,1917.875,1916.795,1917.875,0.0157 +1678911600000,1917.865,1917.885,1916.925,1917.675,0.0121 +1678911900000,1917.645,1917.785,1917.475,1917.735,0.0154 +1678912200000,1917.635,1918.235,1917.635,1917.635,0.0221 +1678912500000,1917.695,1917.898,1917.364,1917.698,0.0303 +1678912800000,1917.698,1917.844,1917.435,1917.815,0.0469 +1678913100000,1917.815,1917.925,1917.415,1917.925,0.0151 +1678913400000,1917.834,1918.098,1917.798,1917.925,0.0255 +1678913700000,1917.925,1918.498,1917.798,1918.055,0.0331 +1678917600000,1917.708,1919.355,1917.708,1918.955,0.1478 +1678917900000,1918.965,1919.505,1918.685,1919.455,0.0275 +1678918200000,1919.445,1921.248,1919.275,1920.555,0.0478 +1678918500000,1920.485,1920.485,1919.365,1920.155,0.0301 +1678918800000,1920.105,1921.125,1919.935,1921.075,0.0336 +1678919100000,1921.075,1921.135,1920.255,1920.585,0.0223 +1678919400000,1920.558,1920.735,1919.945,1919.945,0.0188 +1678919700000,1919.945,1920.415,1919.605,1919.625,0.0177 +1678920000000,1919.625,1920.075,1919.605,1919.885,0.017 +1678920300000,1919.885,1919.885,1919.365,1919.395,0.0158 +1678920600000,1919.375,1919.875,1919.315,1919.715,0.0106 +1678920900000,1919.725,1920.178,1919.695,1920.064,0.0249 +1678921200000,1920.064,1921.048,1919.804,1920.808,0.0676 +1678921500000,1920.724,1921.478,1920.674,1921.404,0.1465 +1678921800000,1921.404,1921.675,1920.755,1921.025,0.0302 +1678922100000,1921.015,1921.295,1920.665,1921.105,0.0208 +1678922400000,1921.085,1921.725,1921.015,1921.565,0.0179 +1678922700000,1921.545,1921.648,1921.018,1921.074,0.037 +1678923000000,1921.138,1921.418,1919.894,1920.795,0.0808 +1678923300000,1920.815,1921.745,1920.815,1921.475,0.0214 +1678923600000,1921.475,1922.055,1921.285,1921.575,0.0214 +1678923900000,1921.375,1921.935,1921.015,1921.525,0.0604 +1678924200000,1921.535,1922.725,1921.125,1922.435,0.0804 +1678924500000,1922.445,1922.765,1921.015,1921.105,0.0319 +1678924800000,1921.125,1921.665,1920.288,1921.255,0.0736 +1678925100000,1921.265,1922.718,1921.265,1922.545,0.0926 +1678925400000,1922.535,1922.655,1921.925,1922.335,0.0655 +1678925700000,1922.315,1923.805,1922.285,1923.345,0.0837 +1678926000000,1923.325,1923.905,1922.235,1923.155,0.0662 +1678926300000,1923.175,1923.618,1922.468,1923.218,0.1888 +1678926600000,1923.218,1924.285,1922.944,1923.065,0.3521 +1678926900000,1923.104,1924.065,1923.008,1923.308,0.2547 +1678927200000,1923.308,1923.414,1922.395,1922.615,0.0875 +1678927500000,1922.595,1923.698,1919.545,1919.545,0.22 +1678927800000,1919.575,1920.945,1917.465,1917.535,0.199 +1678928100000,1917.545,1917.645,1913.095,1913.405,0.1465 +1678928400000,1913.435,1915.225,1911.175,1912.025,0.2538 +1678928700000,1912.005,1912.105,1907.455,1910.695,0.1984 +1678929000000,1910.705,1910.925,1909.368,1909.985,0.1428 +1678929300000,1909.948,1913.995,1909.865,1912.775,0.1338 +1678929600000,1912.805,1914.085,1911.775,1911.815,0.0801 +1678929900000,1911.775,1911.995,1910.775,1911.265,0.0825 +1678930200000,1911.245,1912.175,1910.255,1910.785,0.1077 +1678930500000,1910.765,1911.448,1910.094,1910.955,0.1502 +1678930800000,1910.935,1911.675,1909.148,1909.148,0.091 +1678931100000,1909.145,1910.715,1909.095,1910.415,0.0681 +1678931400000,1910.425,1911.175,1910.285,1910.995,0.0673 +1678931700000,1910.985,1911.365,1910.245,1911.005,0.0544 +1678932000000,1910.995,1911.035,1909.355,1909.365,0.0684 +1678932300000,1909.375,1911.585,1909.325,1910.848,0.114 +1678932600000,1910.874,1911.515,1910.415,1911.035,0.0827 +1678932900000,1911.015,1911.645,1910.995,1911.635,0.0625 +1678933200000,1911.625,1911.695,1910.875,1911.015,0.0782 +1678933500000,1911.005,1911.035,1909.805,1910.175,0.0676 +1678933800000,1910.185,1910.955,1909.735,1910.535,0.0865 +1678934100000,1910.535,1911.495,1910.325,1911.005,0.0738 +1678934400000,1911.015,1911.035,1909.915,1910.775,0.0629 +1678934700000,1910.795,1911.375,1910.595,1910.925,0.0404 +1678935000000,1910.945,1911.045,1909.895,1910.815,0.0483 +1678935300000,1910.775,1911.495,1910.305,1911.375,0.0437 +1678935600000,1911.335,1911.545,1910.795,1911.465,0.062 +1678935900000,1911.445,1911.775,1910.915,1910.955,0.0621 +1678936200000,1910.975,1911.365,1910.585,1911.195,0.0656 +1678936500000,1911.195,1911.385,1910.925,1911.195,0.0385 +1678936800000,1911.175,1912.365,1911.175,1911.758,0.038 +1678937100000,1911.775,1913.105,1911.515,1912.965,0.0917 +1678937400000,1912.995,1913.115,1912.428,1912.615,0.065 +1678937700000,1912.585,1912.665,1911.845,1912.485,0.0476 +1678938000000,1912.475,1912.775,1912.295,1912.585,0.0549 +1678938300000,1912.555,1914.865,1912.255,1913.615,0.1238 +1678938600000,1913.595,1913.965,1912.575,1912.625,0.0463 +1678938900000,1912.635,1913.135,1911.905,1913.135,0.0802 +1678939200000,1913.115,1913.745,1912.975,1913.358,0.043 +1678939500000,1913.375,1914.755,1913.255,1913.955,0.0721 +1678939800000,1913.978,1914.795,1913.978,1914.185,0.0441 +1678940100000,1914.155,1914.155,1913.155,1913.395,0.031 +1678940400000,1913.395,1914.115,1913.105,1913.905,0.0355 +1678940700000,1913.905,1913.925,1913.215,1913.555,0.023 +1678941000000,1913.555,1913.835,1912.808,1912.834,0.0445 +1678941300000,1912.834,1913.305,1912.715,1912.975,0.0568 +1678941600000,1912.985,1913.448,1912.625,1913.148,0.0564 +1678941900000,1913.148,1913.435,1912.808,1913.208,0.0582 +1678942200000,1913.208,1913.778,1913.108,1913.308,0.1582 +1678942500000,1913.314,1913.378,1912.578,1913.158,0.2067 +1678942800000,1913.044,1913.228,1912.524,1912.888,0.266 +1678943100000,1912.888,1913.748,1912.408,1913.278,0.1322 +1678943400000,1913.278,1914.278,1913.208,1913.958,0.1395 +1678943700000,1913.964,1914.818,1912.118,1914.615,0.2449 +1678944000000,1914.615,1916.445,1914.195,1915.245,0.0813 +1678944300000,1915.265,1916.125,1915.175,1915.565,0.0462 +1678944600000,1915.585,1916.325,1915.345,1916.025,0.0706 +1678944900000,1916.035,1918.238,1915.735,1918.175,0.0864 +1678945200000,1918.175,1919.385,1917.855,1918.885,0.0854 +1678945500000,1918.875,1919.865,1918.215,1918.265,0.0474 +1678945800000,1918.275,1918.705,1917.355,1918.625,0.0861 +1678946100000,1918.635,1920.135,1918.615,1919.795,0.0771 +1678946400000,1919.795,1920.275,1919.095,1919.495,0.0829 +1678946700000,1919.505,1919.844,1918.294,1919.758,0.2969 +1678947000000,1919.758,1920.058,1918.285,1918.785,0.3724 +1678947300000,1918.785,1918.785,1916.194,1916.234,0.2073 +1678947600000,1916.234,1916.598,1914.915,1915.365,0.0972 +1678947900000,1915.345,1916.025,1914.415,1915.825,0.0886 +1678948200000,1915.815,1916.965,1915.675,1916.585,0.083 +1678948500000,1916.565,1918.285,1916.535,1917.585,0.0871 +1678948800000,1917.565,1917.605,1916.725,1916.805,0.0739 +1678949100000,1916.795,1917.575,1916.645,1916.685,0.0369 +1678949400000,1916.715,1916.825,1915.555,1915.625,0.0813 +1678949700000,1915.625,1916.875,1914.895,1916.515,0.2093 +1678950000000,1916.494,1916.504,1914.085,1914.125,0.1277 +1678950300000,1914.095,1914.655,1912.525,1914.115,0.1116 +1678950600000,1914.148,1914.575,1913.065,1913.225,0.1438 +1678950900000,1913.205,1915.175,1912.335,1914.755,0.1678 +1678951200000,1914.785,1916.215,1913.715,1916.215,0.1393 +1678951500000,1916.235,1916.685,1914.415,1914.555,0.1406 +1678951800000,1914.545,1917.605,1914.545,1917.135,0.1725 +1678952100000,1917.135,1918.355,1916.855,1918.205,0.0818 +1678952400000,1918.215,1919.495,1917.688,1918.335,0.1888 +1678952700000,1918.365,1919.825,1917.605,1918.975,0.1618 +1678953000000,1918.995,1920.078,1918.985,1919.845,0.1754 +1678953300000,1919.855,1920.528,1916.535,1916.595,0.2465 +1678953600000,1916.635,1917.635,1915.645,1917.114,0.2597 +1678953900000,1917.114,1918.255,1916.215,1916.345,0.2658 +1678954200000,1916.315,1919.795,1916.315,1919.775,0.1422 +1678954500000,1919.805,1922.425,1919.795,1920.285,0.245 +1678954800000,1920.328,1921.005,1919.125,1920.045,0.1627 +1678955100000,1920.025,1920.755,1918.205,1919.955,0.0997 +1678955400000,1919.975,1920.125,1917.065,1917.405,0.1833 +1678955700000,1917.415,1917.465,1916.355,1916.855,0.1194 +1678956000000,1916.825,1919.105,1916.815,1918.165,0.1102 +1678956300000,1918.145,1920.215,1917.955,1919.825,0.1039 +1678956600000,1919.815,1920.235,1918.925,1919.115,0.0963 +1678956900000,1919.155,1919.915,1918.875,1918.955,0.0785 +1678957200000,1918.985,1921.195,1918.765,1920.805,0.1234 +1678957500000,1920.785,1921.765,1920.765,1921.705,0.0999 +1678957800000,1921.724,1921.958,1920.575,1921.095,0.2744 +1678958100000,1921.105,1921.395,1919.715,1919.715,0.1889 +1678958400000,1919.735,1920.638,1918.904,1919.345,0.4651 +1678958700000,1919.334,1919.664,1918.568,1918.635,0.3807 +1678959000000,1918.645,1919.215,1917.794,1918.535,0.2223 +1678959300000,1918.515,1919.835,1917.565,1919.835,0.1347 +1678959600000,1919.858,1920.655,1919.855,1920.225,0.0652 +1678959900000,1920.195,1921.175,1920.155,1921.135,0.0729 +1678960200000,1921.135,1922.025,1920.905,1921.635,0.0741 +1678960500000,1921.615,1921.845,1921.225,1921.705,0.051 +1678960800000,1921.725,1922.025,1921.555,1921.895,0.0571 +1678961100000,1921.895,1921.975,1920.925,1921.735,0.0814 +1678961400000,1921.755,1922.575,1921.425,1922.345,0.0801 +1678961700000,1922.355,1922.415,1920.765,1920.805,0.0793 +1678962000000,1920.785,1921.165,1920.135,1921.065,0.0976 +1678962300000,1921.085,1921.475,1920.138,1920.525,0.0654 +1678962600000,1920.505,1920.875,1919.075,1919.545,0.0895 +1678962900000,1919.598,1920.065,1919.204,1919.218,0.3888 +1678963200000,1919.218,1919.568,1918.538,1919.518,0.4245 +1678963500000,1919.518,1920.425,1919.298,1920.425,0.3128 +1678963800000,1920.425,1922.005,1920.275,1921.755,0.0648 +1678964100000,1921.795,1922.955,1921.715,1922.575,0.0908 +1678964400000,1922.545,1924.025,1922.114,1923.555,0.1013 +1678964700000,1923.535,1924.275,1923.175,1924.035,0.1039 +1678965000000,1924.015,1924.685,1923.955,1924.435,0.0865 +1678965300000,1924.415,1924.695,1923.425,1924.355,0.096 +1678965600000,1924.365,1924.635,1923.255,1923.735,0.105 +1678965900000,1923.715,1923.745,1923.195,1923.675,0.0583 +1678966200000,1923.675,1926.515,1923.635,1926.455,0.1138 +1678966500000,1926.455,1926.805,1925.035,1925.355,0.0811 +1678966800000,1925.355,1925.715,1924.955,1925.715,0.0765 +1678967100000,1925.715,1926.205,1924.925,1925.225,0.0604 +1678967400000,1925.205,1925.545,1924.905,1925.525,0.0596 +1678967700000,1925.545,1926.975,1925.475,1926.825,0.0665 +1678968000000,1926.835,1928.215,1926.165,1927.555,0.1424 +1678968300000,1927.565,1928.455,1927.245,1928.355,0.1341 +1678968600000,1928.335,1928.335,1926.478,1926.978,0.214 +1678968900000,1926.978,1926.978,1925.558,1926.595,0.183 +1678969200000,1926.615,1931.485,1926.615,1930.354,0.3192 +1678969500000,1930.465,1931.505,1928.878,1929.108,0.2719 +1678969800000,1929.108,1929.595,1924.204,1927.625,0.6452 +1678970100000,1927.655,1928.995,1925.835,1927.845,0.2423 +1678970400000,1927.865,1931.705,1926.475,1930.268,0.3575 +1678970700000,1930.275,1931.698,1928.295,1928.865,0.4667 +1678971000000,1928.875,1931.305,1928.855,1931.245,0.2557 +1678971300000,1931.265,1931.565,1928.185,1930.248,0.2213 +1678971600000,1930.255,1930.378,1926.835,1928.295,0.2945 +1678971900000,1928.265,1930.188,1928.135,1929.915,0.4141 +1678972200000,1929.948,1930.718,1929.505,1930.404,0.2774 +1678972500000,1930.404,1931.048,1926.358,1930.448,0.6929 +1678972800000,1930.435,1933.385,1929.898,1931.305,0.4244 +1678973100000,1931.295,1932.558,1930.305,1930.505,0.4053 +1678973400000,1930.505,1931.105,1927.598,1929.018,0.4978 +1678973700000,1929.045,1929.205,1924.355,1926.775,0.3792 +1678974000000,1926.815,1928.035,1924.755,1925.005,0.3122 +1678974300000,1925.005,1926.485,1923.685,1926.295,0.3488 +1678974600000,1926.285,1927.455,1924.415,1925.025,0.5356 +1678974900000,1925.015,1925.725,1923.154,1923.705,0.3439 +1678975200000,1923.725,1926.525,1923.285,1923.775,0.3304 +1678975500000,1923.765,1926.235,1923.645,1925.425,0.3246 +1678975800000,1925.415,1929.025,1924.945,1928.505,0.2524 +1678976100000,1928.505,1930.088,1927.895,1928.978,0.3986 +1678976400000,1928.974,1930.168,1927.798,1928.804,0.8105 +1678976700000,1928.824,1928.865,1926.205,1926.225,0.3916 +1678977000000,1926.215,1930.045,1925.875,1929.635,0.4643 +1678977300000,1929.625,1930.558,1928.938,1929.518,0.6692 +1678977600000,1929.508,1931.798,1929.418,1931.598,0.828 +1678977900000,1931.598,1932.255,1928.075,1928.155,0.5946 +1678978200000,1928.185,1929.175,1921.305,1921.335,0.3692 +1678978500000,1921.315,1923.048,1919.605,1922.445,0.372 +1678978800000,1922.435,1924.125,1921.385,1922.325,0.3296 +1678979100000,1922.305,1924.205,1921.275,1923.835,0.3849 +1678979400000,1923.805,1923.965,1921.215,1922.535,0.3061 +1678979700000,1922.525,1922.905,1917.855,1918.325,0.2913 +1678980000000,1918.235,1918.235,1915.175,1915.445,0.3736 +1678980300000,1915.405,1919.325,1915.325,1918.485,0.2555 +1678980600000,1918.455,1919.725,1917.275,1918.075,0.2825 +1678980900000,1918.085,1918.685,1914.755,1915.865,0.2777 +1678981200000,1915.875,1916.545,1913.245,1915.485,0.3103 +1678981500000,1915.465,1917.685,1914.228,1917.225,0.32 +1678981800000,1917.205,1919.275,1915.835,1919.005,0.2639 +1678982100000,1918.998,1921.055,1918.398,1918.598,0.2606 +1678982400000,1918.598,1919.408,1916.855,1917.525,0.2724 +1678982700000,1917.545,1918.145,1915.125,1916.195,0.1768 +1678983000000,1916.245,1918.008,1916.095,1917.865,0.2834 +1678983300000,1917.905,1918.158,1916.568,1917.358,0.5309 +1678983600000,1917.358,1918.098,1916.268,1917.658,0.481 +1678983900000,1917.658,1919.175,1917.228,1917.805,0.3046 +1678984200000,1917.825,1920.285,1917.605,1918.598,0.1758 +1678984500000,1918.575,1919.608,1917.755,1918.935,0.2062 +1678984800000,1918.955,1919.035,1917.568,1918.498,0.4278 +1678985100000,1918.454,1918.748,1915.635,1915.675,0.3481 +1678985400000,1915.675,1916.315,1914.988,1916.278,0.4765 +1678985700000,1916.375,1916.874,1914.225,1914.755,0.3095 +1678986000000,1914.785,1915.908,1914.475,1915.298,0.2525 +1678986300000,1915.275,1917.715,1914.775,1916.785,0.3023 +1678986600000,1916.744,1919.125,1916.535,1918.935,0.5353 +1678986900000,1918.915,1919.755,1918.325,1918.735,0.1471 +1678987200000,1918.745,1918.745,1916.415,1916.525,0.1509 +1678987500000,1916.505,1919.095,1915.955,1918.125,0.164 +1678987800000,1918.148,1918.418,1916.915,1917.315,0.1622 +1678988100000,1917.315,1917.405,1915.638,1915.675,0.1174 +1678988400000,1915.665,1916.185,1915.185,1916.075,0.1379 +1678988700000,1916.065,1916.125,1914.615,1915.115,0.0956 +1678989000000,1915.135,1919.475,1915.035,1919.155,0.1662 +1678989300000,1919.125,1919.135,1916.118,1916.118,0.2091 +1678989600000,1916.118,1917.984,1916.114,1917.974,0.5293 +1678989900000,1917.954,1919.008,1917.588,1918.078,0.3898 +1678990200000,1918.158,1919.354,1918.104,1919.198,0.2791 +1678990500000,1919.198,1919.684,1918.848,1919.368,0.3168 +1678990800000,1919.364,1919.368,1918.248,1918.428,0.202 +1678991100000,1918.428,1918.748,1917.878,1918.148,0.1731 +1678991400000,1918.148,1920.178,1917.954,1918.838,0.3561 +1678991700000,1918.878,1919.488,1917.865,1919.358,0.4092 +1678992000000,1919.328,1919.378,1918.098,1919.048,0.3111 +1678992300000,1919.048,1920.948,1919.048,1920.725,0.1739 +1678992600000,1920.745,1920.918,1919.748,1920.368,0.2194 +1678992900000,1920.388,1920.578,1917.715,1918.325,0.2772 +1678993200000,1918.265,1919.845,1918.195,1919.368,0.1321 +1678993500000,1919.408,1920.888,1919.028,1919.228,0.2608 +1678993800000,1919.218,1919.708,1918.925,1919.655,0.1846 +1678994100000,1919.635,1920.208,1919.335,1920.085,0.0921 +1678994400000,1920.105,1920.175,1919.215,1919.388,0.0903 +1678994700000,1919.405,1921.048,1919.355,1919.725,0.074 +1678995000000,1919.765,1920.455,1919.488,1919.488,0.0735 +1678995300000,1919.518,1920.028,1919.218,1919.398,0.1953 +1678995600000,1919.408,1919.998,1918.955,1919.925,0.1796 +1678995900000,1919.905,1920.408,1919.255,1919.738,0.2399 +1678996200000,1919.735,1920.538,1919.025,1919.198,0.2472 +1678996500000,1919.218,1920.638,1918.868,1920.425,0.3394 +1678996800000,1920.355,1920.648,1919.688,1919.778,0.1964 +1678997100000,1919.778,1919.878,1919.148,1919.258,0.1169 +1678997400000,1919.258,1919.278,1918.838,1918.948,0.0993 +1678997700000,1918.968,1919.088,1918.818,1918.838,0.0734 +1678998000000,1918.838,1919.198,1918.395,1919.158,0.0507 +1678998300000,1919.145,1919.335,1918.948,1919.108,0.0441 +1678998600000,1919.108,1919.358,1918.918,1919.158,0.0659 +1678998900000,1919.128,1919.158,1918.658,1918.758,0.0726 +1678999200000,1918.758,1918.958,1918.628,1918.658,0.0515 +1678999500000,1918.654,1919.564,1918.654,1919.558,0.0834 +1678999800000,1919.368,1919.758,1919.258,1919.658,0.0846 +1679000100000,1919.654,1919.654,1918.948,1919.248,0.1071 +1679004000000,1920.774,1920.974,1919.048,1919.678,0.0742 +1679004300000,1919.678,1919.775,1919.078,1919.408,0.0489 +1679004600000,1919.408,1919.424,1919.124,1919.324,0.0658 +1679004900000,1919.304,1919.564,1919.064,1919.514,0.071 +1679005200000,1919.515,1919.784,1919.434,1919.565,0.064 +1679005500000,1919.564,1920.395,1919.544,1920.215,0.0361 +1679005800000,1920.205,1920.265,1919.185,1919.185,0.0319 +1679006100000,1919.185,1919.485,1919.115,1919.255,0.0194 +1679006400000,1919.295,1919.685,1919.265,1919.515,0.0145 +1679006700000,1919.515,1919.555,1919.215,1919.295,0.0151 +1679007000000,1919.275,1919.335,1919.115,1919.285,0.0092 +1679007300000,1919.275,1919.858,1919.275,1919.828,0.0334 +1679007600000,1919.858,1919.968,1919.404,1919.858,0.1035 +1679007900000,1919.858,1919.994,1919.558,1919.974,0.1312 +1679008200000,1919.914,1920.015,1919.645,1919.715,0.0252 +1679008500000,1919.758,1920.005,1919.465,1919.485,0.0121 +1679008800000,1919.455,1920.105,1919.455,1920.105,0.0084 +1679009100000,1920.115,1920.525,1920.115,1920.385,0.009 +1679009400000,1920.405,1921.325,1920.405,1921.325,0.0124 +1679009700000,1921.355,1921.405,1921.115,1921.295,0.0146 +1679010000000,1921.285,1921.655,1920.965,1921.585,0.013 +1679010300000,1921.615,1921.985,1921.358,1921.365,0.0697 +1679010600000,1921.345,1921.458,1920.865,1921.235,0.024 +1679010900000,1921.225,1921.525,1921.185,1921.265,0.0171 +1679011200000,1921.295,1921.825,1920.425,1921.555,0.0768 +1679011500000,1921.545,1922.145,1920.558,1920.964,0.1003 +1679011800000,1921.004,1922.305,1920.675,1921.795,0.0769 +1679012100000,1921.815,1922.065,1921.485,1921.705,0.0245 +1679012400000,1921.715,1921.755,1921.225,1921.265,0.0303 +1679012700000,1921.245,1921.575,1920.445,1920.475,0.0257 +1679013000000,1920.505,1920.665,1919.695,1920.135,0.0508 +1679013300000,1920.155,1920.308,1919.255,1919.425,0.1113 +1679013600000,1919.425,1919.615,1919.055,1919.475,0.0388 +1679013900000,1919.455,1919.775,1919.095,1919.115,0.0319 +1679014200000,1919.095,1919.148,1918.248,1919.048,0.1629 +1679014500000,1919.024,1919.455,1918.648,1919.455,0.1384 +1679014800000,1919.475,1920.145,1918.135,1918.445,0.0735 +1679015100000,1918.425,1919.695,1918.315,1919.638,0.0683 +1679015400000,1919.625,1920.645,1919.145,1920.315,0.0525 +1679015700000,1920.295,1920.958,1919.835,1920.858,0.2104 +1679016000000,1920.858,1921.175,1920.565,1920.565,0.0895 +1679016300000,1920.565,1921.695,1920.565,1921.695,0.0551 +1679016600000,1921.735,1922.198,1920.825,1921.465,0.1239 +1679016900000,1921.485,1921.735,1920.595,1920.975,0.0582 +1679017200000,1920.965,1922.065,1920.795,1921.595,0.0903 +1679017500000,1921.575,1922.345,1921.465,1921.825,0.0794 +1679017800000,1921.825,1922.645,1921.795,1922.595,0.0527 +1679018100000,1922.615,1922.735,1921.865,1922.735,0.0562 +1679018400000,1922.725,1923.135,1922.435,1922.925,0.0579 +1679018700000,1922.945,1923.145,1922.455,1922.885,0.0502 +1679019000000,1922.865,1923.005,1921.985,1922.515,0.0818 +1679019300000,1922.515,1923.895,1922.505,1923.385,0.0845 +1679019600000,1923.395,1923.835,1922.865,1922.895,0.0542 +1679019900000,1922.895,1924.265,1922.895,1924.185,0.1063 +1679020200000,1924.215,1924.955,1923.885,1924.835,0.0515 +1679020500000,1924.865,1927.035,1924.625,1926.615,0.0741 +1679020800000,1926.625,1928.705,1926.375,1928.585,0.0683 +1679021100000,1928.595,1928.735,1926.478,1926.928,0.1189 +1679021400000,1926.928,1927.285,1926.365,1926.795,0.0446 +1679021700000,1926.775,1927.715,1926.595,1927.315,0.0544 +1679022000000,1927.325,1927.995,1927.125,1927.885,0.0481 +1679022300000,1927.885,1928.505,1927.715,1928.195,0.0581 +1679022600000,1928.215,1928.465,1927.505,1927.995,0.046 +1679022900000,1928.005,1928.598,1927.935,1928.075,0.0926 +1679023200000,1928.095,1929.095,1927.685,1928.995,0.0361 +1679023500000,1928.975,1929.645,1928.775,1929.195,0.0508 +1679023800000,1929.195,1929.295,1928.108,1928.424,0.0998 +1679024100000,1928.424,1928.935,1928.124,1928.755,0.1753 +1679024400000,1928.725,1929.225,1928.498,1929.145,0.071 +1679024700000,1929.175,1929.245,1927.725,1927.975,0.0368 +1679025000000,1927.965,1927.965,1927.158,1927.394,0.151 +1679025300000,1927.394,1927.705,1926.995,1927.625,0.0936 +1679025600000,1927.605,1927.955,1927.155,1927.755,0.0311 +1679025900000,1927.765,1927.925,1927.425,1927.805,0.0186 +1679026200000,1927.825,1927.995,1927.385,1927.848,0.0767 +1679026500000,1927.858,1928.445,1927.755,1927.965,0.0554 +1679026800000,1927.948,1928.705,1927.784,1928.198,0.0915 +1679027100000,1928.198,1928.715,1927.935,1927.935,0.0805 +1679027400000,1927.955,1928.225,1927.565,1928.135,0.0312 +1679027700000,1928.125,1928.835,1928.105,1928.835,0.0352 +1679028000000,1928.835,1929.255,1928.658,1928.748,0.0378 +1679028300000,1928.755,1929.675,1928.658,1928.985,0.0729 +1679028600000,1928.995,1930.435,1928.958,1930.435,0.039 +1679028900000,1930.445,1930.935,1930.255,1930.835,0.0349 +1679029200000,1930.855,1931.075,1930.425,1930.805,0.1322 +1679029500000,1930.805,1931.015,1929.548,1929.548,0.0911 +1679029800000,1929.495,1930.975,1929.385,1930.925,0.0527 +1679030100000,1930.935,1930.995,1929.935,1930.575,0.0593 +1679030400000,1930.585,1931.135,1930.305,1930.455,0.0283 +1679030700000,1930.435,1930.885,1929.798,1930.865,0.1084 +1679031000000,1930.865,1932.715,1930.845,1932.035,0.0777 +1679031300000,1932.035,1932.185,1930.978,1931.288,0.1698 +1679031600000,1931.288,1931.338,1929.948,1930.385,0.301 +1679031900000,1930.378,1930.735,1929.505,1929.964,0.0481 +1679032200000,1929.974,1930.245,1929.435,1929.735,0.0352 +1679032500000,1929.705,1929.904,1928.965,1929.395,0.0506 +1679032800000,1929.365,1929.365,1927.925,1927.925,0.0597 +1679033100000,1927.925,1928.985,1927.915,1928.365,0.0467 +1679033400000,1928.365,1928.835,1928.055,1928.685,0.0739 +1679033700000,1928.705,1930.534,1928.495,1930.514,0.1102 +1679034000000,1930.514,1931.365,1930.025,1931.135,0.0993 +1679034300000,1931.208,1931.565,1930.675,1931.215,0.0635 +1679034600000,1931.215,1931.895,1931.215,1931.574,0.0737 +1679034900000,1931.575,1932.105,1930.655,1931.605,0.0565 +1679035200000,1931.635,1932.565,1930.858,1931.008,0.1777 +1679035500000,1931.018,1931.585,1930.525,1931.495,0.101 +1679035800000,1931.495,1933.264,1931.315,1932.785,0.0717 +1679036100000,1932.805,1934.265,1931.965,1932.345,0.0885 +1679036400000,1932.305,1933.565,1932.025,1932.615,0.1371 +1679036700000,1932.635,1933.334,1931.384,1931.384,0.3289 +1679037000000,1931.344,1931.444,1928.845,1929.225,0.2099 +1679037300000,1929.235,1931.245,1929.145,1930.415,0.1154 +1679037600000,1930.415,1930.575,1928.995,1929.515,0.0914 +1679037900000,1929.525,1930.125,1929.145,1929.435,0.0694 +1679038200000,1929.445,1930.015,1929.115,1929.605,0.0667 +1679038500000,1929.625,1930.674,1929.164,1930.484,0.2402 +1679038800000,1930.424,1931.714,1930.424,1931.084,0.6934 +1679039100000,1931.034,1932.334,1930.668,1931.388,0.3305 +1679039400000,1931.388,1931.858,1930.535,1930.615,0.3239 +1679039700000,1930.605,1930.945,1929.965,1930.265,0.0745 +1679040000000,1930.285,1931.055,1929.515,1929.545,0.1152 +1679040300000,1929.565,1930.235,1928.955,1929.815,0.0907 +1679040600000,1929.845,1930.225,1927.605,1928.245,0.1584 +1679040900000,1928.265,1928.615,1927.195,1927.805,0.1872 +1679041200000,1927.785,1929.095,1927.615,1928.995,0.0743 +1679041500000,1928.995,1930.875,1928.935,1929.995,0.1191 +1679041800000,1929.975,1931.065,1929.405,1931.015,0.1069 +1679042100000,1930.995,1931.395,1929.435,1929.755,0.0929 +1679042400000,1929.715,1930.148,1928.854,1929.795,0.1436 +1679042700000,1929.775,1929.795,1928.275,1929.505,0.1142 +1679043000000,1929.505,1929.658,1928.274,1928.805,0.1226 +1679043300000,1928.775,1929.435,1928.555,1928.605,0.059 +1679043600000,1928.625,1929.985,1927.995,1929.865,0.117 +1679043900000,1929.855,1930.975,1929.245,1930.845,0.0665 +1679044200000,1930.885,1931.654,1930.875,1930.888,0.2014 +1679044500000,1930.874,1931.305,1930.448,1930.948,0.212 +1679044800000,1930.904,1931.528,1930.448,1931.154,0.1714 +1679045100000,1931.148,1932.414,1930.948,1931.855,0.2187 +1679045400000,1931.865,1932.545,1931.638,1932.165,0.0705 +1679045700000,1932.185,1932.575,1931.625,1932.018,0.0942 +1679046000000,1931.995,1932.325,1930.988,1931.328,0.087 +1679046300000,1931.328,1931.535,1930.785,1931.485,0.098 +1679046600000,1931.485,1932.815,1931.135,1932.495,0.0621 +1679046900000,1932.485,1932.798,1932.098,1932.138,0.1506 +1679047200000,1932.125,1933.335,1931.925,1933.068,0.07 +1679047500000,1933.068,1933.228,1932.098,1932.298,0.1296 +1679047800000,1932.305,1932.525,1931.265,1931.315,0.0655 +1679048100000,1931.335,1931.675,1930.845,1931.405,0.0613 +1679048400000,1931.365,1931.525,1930.825,1931.245,0.0684 +1679048700000,1931.278,1932.385,1931.055,1931.595,0.0738 +1679049000000,1931.615,1931.755,1930.305,1930.995,0.0807 +1679049300000,1931.015,1931.235,1930.225,1930.625,0.0382 +1679049600000,1930.645,1930.695,1929.575,1930.325,0.1014 +1679049900000,1930.345,1930.695,1929.865,1930.615,0.0734 +1679050200000,1930.635,1931.085,1930.265,1930.975,0.0392 +1679050500000,1930.985,1931.275,1930.438,1930.518,0.1112 +1679050800000,1930.514,1930.714,1929.175,1930.065,0.1074 +1679051100000,1930.148,1931.205,1930.148,1931.155,0.0512 +1679051400000,1931.145,1931.948,1930.745,1931.605,0.0711 +1679051700000,1931.655,1933.815,1931.625,1933.755,0.1143 +1679052000000,1933.775,1935.535,1933.735,1935.485,0.1385 +1679052300000,1935.465,1937.048,1935.245,1935.448,0.2034 +1679052600000,1935.445,1935.885,1934.375,1934.635,0.1542 +1679052900000,1934.645,1935.125,1933.835,1934.115,0.0968 +1679053200000,1934.135,1935.075,1933.805,1934.225,0.1042 +1679053500000,1934.225,1934.785,1933.785,1934.695,0.0976 +1679053800000,1934.695,1934.695,1934.055,1934.185,0.1016 +1679054100000,1934.185,1935.745,1934.065,1934.955,0.0839 +1679054400000,1934.975,1936.585,1934.825,1936.015,0.1232 +1679054700000,1936.015,1937.728,1935.935,1936.885,0.1278 +1679055000000,1936.895,1937.578,1936.234,1936.605,0.2365 +1679055300000,1936.604,1937.208,1935.908,1937.015,0.2624 +1679055600000,1937.014,1941.095,1937.014,1939.735,0.3906 +1679055900000,1939.735,1941.045,1938.945,1940.685,0.2256 +1679056200000,1940.705,1945.948,1940.575,1945.405,0.3089 +1679056500000,1945.445,1945.915,1942.248,1943.798,0.4365 +1679056800000,1943.785,1944.365,1941.535,1944.235,0.1925 +1679057100000,1944.245,1945.425,1943.875,1945.245,0.1859 +1679057400000,1945.245,1945.475,1943.195,1944.485,0.1829 +1679057700000,1944.505,1945.285,1943.315,1944.898,0.2232 +1679058000000,1944.855,1947.905,1944.355,1947.235,0.2654 +1679058300000,1947.205,1948.098,1946.325,1947.925,0.3491 +1679058600000,1947.898,1949.608,1947.498,1949.294,0.319 +1679058900000,1949.224,1951.375,1949.148,1949.675,0.4248 +1679059200000,1949.695,1949.975,1948.175,1948.515,0.2155 +1679059500000,1948.505,1949.495,1946.155,1946.925,0.3242 +1679059800000,1946.985,1948.205,1944.285,1947.925,0.2826 +1679060100000,1947.925,1950.115,1947.465,1948.865,0.2717 +1679060400000,1948.855,1949.998,1947.245,1948.425,0.3091 +1679060700000,1948.415,1949.798,1947.515,1949.325,0.2918 +1679061000000,1949.345,1952.048,1949.135,1950.648,0.5489 +1679061300000,1950.648,1951.484,1949.205,1950.554,0.8043 +1679061600000,1950.594,1954.365,1950.565,1950.675,0.5421 +1679061900000,1950.685,1951.855,1949.645,1950.395,0.2655 +1679062200000,1950.395,1952.695,1949.925,1952.655,0.1916 +1679062500000,1952.685,1952.825,1950.345,1951.785,0.2421 +1679062800000,1951.815,1953.348,1951.325,1953.098,0.3705 +1679063100000,1953.098,1954.748,1953.038,1954.748,0.3806 +1679063400000,1954.748,1959.565,1954.145,1958.865,0.5512 +1679063700000,1958.948,1959.358,1956.885,1958.048,0.439 +1679064000000,1958.148,1961.848,1957.975,1961.198,0.4957 +1679064300000,1961.205,1961.635,1959.505,1960.735,0.3009 +1679064600000,1960.725,1964.318,1960.525,1963.148,0.5038 +1679064900000,1963.148,1964.805,1961.498,1962.158,0.5319 +1679065200000,1962.148,1964.448,1961.665,1961.798,0.5 +1679065500000,1961.765,1961.998,1956.338,1958.698,0.6928 +1679065800000,1958.698,1960.865,1956.775,1956.928,0.3776 +1679066100000,1956.858,1958.865,1956.558,1956.625,0.3781 +1679066400000,1956.655,1960.075,1955.615,1959.648,0.2942 +1679066700000,1959.658,1961.855,1959.358,1961.315,0.3193 +1679067000000,1961.335,1962.975,1960.348,1960.498,0.2975 +1679067300000,1960.498,1962.845,1960.448,1962.265,0.4216 +1679067600000,1962.248,1962.978,1961.275,1962.498,0.2349 +1679067900000,1962.498,1962.528,1958.338,1960.395,0.2866 +1679068200000,1960.395,1960.705,1957.918,1959.305,0.2827 +1679068500000,1959.305,1959.648,1957.528,1959.245,0.2509 +1679068800000,1959.235,1959.495,1956.415,1957.165,0.2223 +1679069100000,1957.185,1959.298,1957.115,1958.835,0.2498 +1679069400000,1958.835,1960.985,1958.675,1960.985,0.202 +1679069700000,1961.025,1961.035,1958.685,1958.835,0.221 +1679070000000,1958.835,1959.155,1957.838,1957.928,0.2107 +1679070300000,1957.928,1958.428,1956.868,1957.175,0.2281 +1679070600000,1957.165,1957.395,1955.205,1957.295,0.2643 +1679070900000,1957.275,1959.035,1957.275,1958.315,0.2159 +1679071200000,1958.315,1960.448,1958.065,1959.665,0.2372 +1679071500000,1959.665,1961.155,1959.635,1961.135,0.2662 +1679071800000,1961.055,1962.298,1960.548,1961.548,0.4319 +1679072100000,1961.548,1961.958,1960.775,1961.708,0.2627 +1679072400000,1961.708,1964.075,1961.385,1963.575,0.1839 +1679072700000,1963.575,1965.868,1963.295,1964.795,0.2174 +1679073000000,1964.795,1964.875,1962.075,1962.355,0.1783 +1679073300000,1962.375,1964.685,1962.115,1964.175,0.2319 +1679073600000,1964.185,1966.278,1964.075,1966.085,0.1922 +1679073900000,1966.085,1968.655,1966.035,1968.465,0.2378 +1679074200000,1968.465,1971.755,1967.965,1971.565,0.2609 +1679074500000,1971.555,1972.275,1970.725,1971.125,0.2054 +1679074800000,1971.135,1972.455,1971.085,1971.385,0.1691 +1679075100000,1971.305,1972.485,1971.298,1972.045,0.1565 +1679075400000,1972.055,1973.955,1971.575,1973.935,0.1748 +1679075700000,1973.998,1975.078,1972.748,1972.748,0.2464 +1679076000000,1972.665,1974.968,1970.315,1974.898,0.3954 +1679076300000,1974.898,1976.855,1973.045,1973.255,0.311 +1679076600000,1973.265,1976.255,1972.655,1976.045,0.2487 +1679076900000,1976.035,1979.394,1975.435,1977.685,0.2621 +1679077200000,1977.725,1979.525,1977.465,1978.065,0.2388 +1679077500000,1978.085,1980.275,1977.565,1980.275,0.222 +1679077800000,1980.275,1980.348,1978.625,1979.155,0.2067 +1679078100000,1979.145,1979.658,1976.348,1979.248,0.2905 +1679078400000,1979.258,1981.948,1979.148,1980.628,0.312 +1679078700000,1980.555,1983.295,1980.495,1983.295,0.336 +1679079000000,1983.295,1987.665,1983.085,1986.035,0.2987 +1679079300000,1986.015,1986.065,1982.255,1983.485,0.3384 +1679079600000,1983.505,1984.568,1981.185,1982.868,0.2887 +1679079900000,1982.775,1983.745,1982.205,1983.175,0.1592 +1679080200000,1983.195,1984.325,1982.805,1983.085,0.1339 +1679080500000,1983.155,1983.545,1981.838,1982.024,0.1873 +1679080800000,1982.034,1982.468,1977.048,1977.155,0.3994 +1679081100000,1977.248,1977.868,1974.048,1977.718,0.2435 +1679081400000,1977.695,1979.005,1976.785,1976.795,0.1723 +1679081700000,1976.785,1978.805,1976.348,1978.148,0.2365 +1679082000000,1978.208,1978.288,1973.548,1973.788,0.3359 +1679082300000,1973.798,1977.095,1973.798,1976.595,0.2156 +1679082600000,1976.585,1977.285,1975.455,1976.465,0.1801 +1679082900000,1976.438,1976.935,1975.705,1976.085,0.1808 +1679083200000,1976.205,1976.848,1975.175,1975.835,0.1249 +1679083500000,1975.848,1976.845,1975.745,1975.775,0.0506 +1679083800000,1975.795,1976.715,1975.795,1976.585,0.0335 +1679084100000,1976.575,1977.075,1976.355,1976.435,0.0313 +1679084400000,1976.485,1976.958,1976.015,1976.085,0.0303 +1679084700000,1976.065,1980.015,1975.815,1980.005,0.072 +1679085000000,1979.875,1984.924,1979.655,1984.108,0.309 +1679085300000,1984.108,1984.648,1981.998,1982.598,0.2552 +1679085600000,1982.604,1983.358,1982.424,1983.358,0.1537 +1679085900000,1983.298,1984.758,1983.064,1984.578,0.1072 +1679086200000,1984.574,1985.904,1983.678,1985.848,0.1773 +1679086500000,1985.814,1988.998,1985.684,1987.798,0.1926 +1679263200000,1984.148,1990.548,1981.948,1985.348,0.2943 +1679263500000,1985.228,1985.824,1982.395,1982.815,0.157 +1679263800000,1982.825,1985.915,1979.88,1985.848,0.2079 +1679264100000,1985.914,1988.048,1984.765,1987.248,0.1442 +1679264400000,1987.095,1987.748,1985.148,1985.864,0.1737 +1679264700000,1985.854,1985.885,1982.365,1983.415,0.1671 +1679265000000,1983.408,1983.408,1977.445,1979.485,0.2353 +1679265300000,1979.465,1979.575,1975.048,1976.748,0.178 +1679265600000,1976.748,1977.535,1974.845,1977.165,0.1056 +1679265900000,1977.175,1979.245,1976.795,1976.795,0.0607 +1679266200000,1976.805,1977.035,1975.794,1976.675,0.0545 +1679266500000,1976.625,1977.365,1976.055,1977.148,0.0901 +1679266800000,1977.204,1978.294,1976.814,1977.894,0.1627 +1679267100000,1977.964,1978.314,1977.394,1977.544,0.1947 +1679267400000,1977.514,1978.865,1977.514,1978.715,0.0467 +1679267700000,1978.675,1978.805,1978.115,1978.595,0.0259 +1679268000000,1978.565,1979.125,1978.405,1978.595,0.0327 +1679268300000,1978.595,1979.475,1978.235,1979.235,0.0437 +1679268600000,1979.195,1979.365,1976.695,1976.765,0.0659 +1679268900000,1976.785,1977.165,1976.315,1976.555,0.0386 +1679269200000,1976.565,1976.985,1975.755,1976.595,0.0394 +1679269500000,1976.585,1977.015,1976.365,1976.735,0.0513 +1679269800000,1976.755,1976.845,1976.095,1976.215,0.0389 +1679270100000,1976.175,1976.935,1976.115,1976.895,0.0298 +1679270400000,1976.925,1978.365,1976.035,1978.085,0.1014 +1679270700000,1978.035,1978.255,1977.375,1977.685,0.0578 +1679271000000,1977.758,1978.155,1976.608,1976.835,0.1318 +1679271300000,1976.795,1976.995,1975.835,1976.084,0.0803 +1679271600000,1976.164,1977.605,1975.894,1977.515,0.1138 +1679271900000,1977.525,1977.525,1976.045,1976.375,0.0867 +1679272200000,1976.395,1976.848,1975.795,1976.448,0.2146 +1679272500000,1976.444,1976.648,1974.944,1975.228,0.3574 +1679272800000,1975.228,1975.258,1974.084,1974.164,0.2043 +1679273100000,1974.174,1975.045,1973.625,1974.365,0.1426 +1679273400000,1974.345,1974.465,1973.375,1973.485,0.1923 +1679273700000,1973.475,1973.655,1971.708,1971.908,0.3227 +1679274000000,1971.915,1972.048,1968.328,1968.785,0.2739 +1679274300000,1968.928,1971.245,1968.655,1969.485,0.1493 +1679274600000,1969.515,1969.865,1968.405,1968.965,0.1002 +1679274900000,1968.985,1969.405,1968.015,1968.395,0.1356 +1679275200000,1968.385,1969.485,1968.205,1969.475,0.0748 +1679275500000,1969.574,1971.315,1969.574,1971.175,0.074 +1679275800000,1971.145,1972.565,1970.595,1971.625,0.1425 +1679276100000,1971.595,1972.205,1970.825,1972.205,0.1429 +1679276400000,1972.195,1972.195,1969.825,1970.808,0.1417 +1679276700000,1970.808,1971.035,1969.495,1970.985,0.1303 +1679277000000,1970.965,1971.445,1970.078,1970.385,0.2563 +1679277300000,1970.378,1970.378,1969.085,1969.595,0.0693 +1679277600000,1969.625,1970.245,1969.125,1969.895,0.0676 +1679277900000,1969.895,1970.995,1969.885,1970.485,0.0566 +1679278200000,1970.545,1971.525,1970.545,1970.905,0.0505 +1679278500000,1970.875,1970.875,1970.048,1970.745,0.0392 +1679278800000,1970.848,1970.935,1970.208,1970.208,0.0592 +1679279100000,1970.215,1970.935,1970.215,1970.895,0.1287 +1679279400000,1970.905,1971.655,1970.505,1971.445,0.0622 +1679279700000,1971.435,1973.445,1971.285,1973.435,0.088 +1679280000000,1973.445,1974.285,1972.855,1974.185,0.1064 +1679280300000,1974.165,1975.348,1973.745,1974.155,0.1622 +1679280600000,1974.165,1975.375,1974.105,1975.255,0.0849 +1679280900000,1975.255,1975.255,1974.305,1974.778,0.0827 +1679281200000,1974.778,1974.905,1973.395,1973.415,0.1367 +1679281500000,1973.405,1973.845,1972.795,1973.135,0.0391 +1679281800000,1973.115,1973.865,1972.895,1973.705,0.0503 +1679282100000,1973.695,1974.705,1972.885,1974.365,0.0663 +1679282400000,1974.355,1975.155,1973.895,1974.115,0.0819 +1679282700000,1974.134,1975.268,1973.598,1973.705,0.1682 +1679283000000,1973.735,1974.415,1973.034,1973.158,0.2121 +1679283300000,1973.115,1973.238,1972.595,1972.995,0.1836 +1679283600000,1973.025,1973.085,1972.448,1972.885,0.0352 +1679283900000,1972.915,1972.915,1972.398,1972.648,0.1093 +1679284200000,1972.648,1973.048,1972.415,1972.435,0.0415 +1679284500000,1972.445,1973.315,1972.435,1973.185,0.061 +1679284800000,1973.208,1973.795,1973.195,1973.355,0.0351 +1679285100000,1973.375,1973.835,1973.135,1973.395,0.0413 +1679285400000,1973.385,1974.935,1973.325,1974.515,0.1699 +1679285700000,1974.505,1974.675,1973.905,1974.005,0.036 +1679286000000,1974.005,1974.005,1973.515,1973.605,0.0136 +1679286300000,1973.595,1974.395,1973.465,1974.165,0.0178 +1679286600000,1974.175,1975.125,1974.175,1974.875,0.041 +1679286900000,1974.875,1975.255,1973.935,1974.275,0.0564 +1679287200000,1974.225,1974.225,1972.924,1973.385,0.1436 +1679287500000,1973.375,1974.385,1973.295,1974.045,0.0341 +1679287800000,1974.025,1975.078,1973.995,1975.078,0.0335 +1679288100000,1975.078,1975.358,1974.755,1974.755,0.0473 +1679288400000,1974.745,1975.358,1974.418,1975.188,0.0552 +1679288700000,1975.208,1975.208,1974.345,1974.865,0.0566 +1679289000000,1974.905,1975.258,1974.505,1974.558,0.0636 +1679289300000,1974.558,1974.608,1974.305,1974.508,0.074 +1679289600000,1974.508,1975.308,1974.508,1974.818,0.0668 +1679289900000,1974.818,1975.938,1974.785,1975.625,0.1098 +1679290200000,1975.675,1975.685,1974.795,1975.375,0.037 +1679290500000,1975.395,1976.405,1975.395,1976.245,0.0572 +1679290800000,1976.225,1977.335,1976.025,1976.965,0.059 +1679291100000,1976.945,1981.735,1976.904,1981.355,0.1194 +1679291400000,1981.355,1984.205,1980.905,1983.685,0.1407 +1679291700000,1983.695,1988.464,1983.615,1987.915,0.2869 +1679292000000,1987.925,1993.165,1986.915,1991.415,0.3338 +1679292300000,1991.415,1991.565,1987.078,1987.158,0.1635 +1679292600000,1987.158,1987.645,1983.615,1984.214,0.459 +1679292900000,1984.205,1984.715,1981.775,1984.715,0.2236 +1679293200000,1984.735,1989.035,1984.525,1988.555,0.1518 +1679293500000,1988.545,1990.045,1986.865,1990.005,0.1881 +1679293800000,1989.995,1990.775,1988.608,1990.035,0.2097 +1679294100000,1990.055,1991.305,1989.095,1990.135,0.3249 +1679294400000,1990.125,1990.455,1988.255,1988.355,0.2046 +1679294700000,1988.304,1988.884,1986.605,1986.685,0.3729 +1679295000000,1986.705,1988.145,1985.268,1987.915,0.1553 +1679295300000,1987.925,1988.995,1987.245,1988.545,0.1699 +1679295600000,1988.518,1992.075,1988.518,1991.925,0.5482 +1679295900000,1991.965,1998.865,1991.965,1997.124,0.2752 +1679296200000,1997.075,1998.695,1995.005,1995.095,0.4149 +1679296500000,1995.095,1999.495,1993.678,1998.415,0.3907 +1679296800000,1998.375,2002.595,1997.778,2002.595,0.19 +1679297100000,2002.615,2007.998,2002.295,2006.025,0.2951 +1679297400000,2006.074,2009.695,2005.314,2006.915,0.3958 +1679297700000,2006.995,2007.165,2002.845,2006.405,0.5159 +1679298000000,2006.385,2009.485,2006.075,2007.785,0.2257 +1679298300000,2007.785,2007.785,2005.078,2005.514,0.3948 +1679298600000,2005.474,2006.025,2003.755,2004.345,0.3216 +1679298900000,2004.365,2004.754,2002.068,2003.415,0.2531 +1679299200000,2003.415,2003.925,1995.415,1999.945,0.3899 +1679299500000,1999.955,2002.955,1999.535,2000.385,0.2508 +1679299800000,2000.395,2004.025,1999.615,2003.645,0.2106 +1679300100000,2003.675,2004.955,2001.295,2003.815,0.238 +1679300400000,2003.815,2004.375,1999.415,2001.955,0.2353 +1679300700000,2001.975,2004.365,2001.605,2003.765,0.1857 +1679301000000,2003.815,2004.775,2002.225,2004.555,0.3064 +1679301300000,2004.565,2006.055,2001.614,2001.685,0.2058 +1679301600000,2001.695,2001.805,1999.424,2001.265,0.6696 +1679301900000,2001.285,2001.405,1998.495,1999.585,0.1534 +1679302200000,1999.555,1999.705,1996.815,1999.065,0.3348 +1679302500000,1999.045,1999.135,1995.745,1996.265,0.1618 +1679302800000,1996.255,1997.055,1993.445,1994.625,0.3065 +1679303100000,1994.635,1996.035,1993.225,1994.205,0.2199 +1679303400000,1994.205,1999.305,1993.745,1998.515,0.2588 +1679303700000,1998.495,1998.495,1994.588,1994.684,0.3102 +1679304000000,1994.674,1994.898,1990.545,1990.565,0.5106 +1679304300000,1990.595,1993.605,1990.545,1992.275,0.2174 +1679304600000,1992.255,1992.345,1990.225,1991.334,0.1608 +1679304900000,1991.405,1992.575,1990.835,1990.975,0.1692 +1679305200000,1990.955,1991.225,1989.435,1989.935,0.3265 +1679305500000,1989.925,1990.115,1986.475,1987.135,0.5801 +1679305800000,1987.115,1988.325,1986.685,1987.615,0.3743 +1679306100000,1987.605,1987.765,1983.794,1984.835,0.201 +1679306400000,1984.655,1988.525,1983.065,1985.855,0.2237 +1679306700000,1985.835,1986.765,1981.455,1984.495,0.2631 +1679307000000,1984.475,1987.455,1984.475,1986.475,0.2646 +1679307300000,1986.405,1986.975,1984.955,1986.004,0.2615 +1679307600000,1985.984,1986.538,1983.505,1983.775,0.2493 +1679307900000,1983.868,1984.365,1982.625,1983.448,0.183 +1679308200000,1983.445,1984.595,1975.665,1976.235,0.4375 +1679308500000,1976.255,1978.705,1973.805,1977.495,0.3211 +1679308800000,1977.475,1977.875,1975.135,1976.355,0.2773 +1679309100000,1976.345,1979.705,1976.175,1978.585,0.203 +1679309400000,1978.575,1979.885,1977.425,1979.255,0.1447 +1679309700000,1979.275,1981.835,1979.185,1980.595,0.2344 +1679310000000,1980.575,1983.105,1979.525,1982.255,0.2454 +1679310300000,1982.245,1983.185,1981.625,1981.865,0.1725 +1679310600000,1981.855,1982.285,1981.165,1981.785,0.12 +1679310900000,1981.815,1985.855,1981.815,1984.285,0.1819 +1679311200000,1984.295,1985.005,1982.345,1983.655,0.1464 +1679311500000,1983.675,1983.685,1980.915,1980.925,0.1349 +1679311800000,1980.895,1981.615,1978.965,1979.445,0.1625 +1679312100000,1979.435,1982.015,1979.395,1981.795,0.1417 +1679312400000,1981.838,1983.285,1981.515,1982.745,0.1083 +1679312700000,1982.745,1983.675,1981.735,1982.895,0.1359 +1679313000000,1982.895,1983.705,1982.115,1982.665,0.097 +1679313300000,1982.645,1984.095,1982.525,1983.755,0.111 +1679313600000,1983.765,1984.245,1982.875,1983.535,0.1214 +1679313900000,1983.505,1983.525,1982.565,1982.935,0.0925 +1679314200000,1982.945,1983.395,1981.805,1982.095,0.1023 +1679314500000,1982.065,1985.185,1980.985,1984.805,0.1798 +1679314800000,1984.885,1986.265,1983.795,1985.395,0.2181 +1679315100000,1985.375,1986.495,1983.875,1986.045,0.2187 +1679315400000,1986.065,1986.234,1983.695,1984.865,0.2005 +1679315700000,1984.925,1984.985,1977.885,1978.494,0.3626 +1679316000000,1978.505,1980.575,1976.215,1976.855,0.3493 +1679316300000,1976.865,1978.965,1974.905,1974.995,0.2108 +1679316600000,1975.005,1976.665,1972.385,1973.705,0.232 +1679316900000,1973.705,1975.445,1972.895,1974.435,0.1926 +1679317200000,1974.425,1977.405,1974.425,1976.955,0.2759 +1679317500000,1976.925,1979.305,1975.935,1978.135,0.2177 +1679317800000,1978.145,1979.195,1976.155,1976.915,0.2009 +1679318100000,1976.905,1977.965,1976.285,1977.485,0.28 +1679318400000,1977.465,1980.555,1976.925,1980.375,0.145 +1679318700000,1980.385,1982.145,1979.615,1981.245,0.1543 +1679319000000,1981.235,1982.735,1978.854,1980.858,0.3773 +1679319300000,1980.854,1984.748,1980.378,1983.455,0.3825 +1679319600000,1983.465,1984.365,1982.238,1982.955,0.3348 +1679319900000,1982.925,1984.148,1980.465,1982.165,0.3466 +1679320200000,1982.145,1982.435,1979.248,1981.835,0.3189 +1679320500000,1981.845,1982.748,1977.245,1977.905,0.4425 +1679320800000,1977.915,1978.175,1971.595,1971.975,0.3104 +1679321100000,1971.965,1973.675,1971.715,1972.425,0.281 +1679321400000,1972.445,1972.605,1965.748,1968.295,0.366 +1679321700000,1968.305,1974.435,1968.135,1973.475,0.2715 +1679322000000,1973.465,1974.295,1969.035,1969.125,0.2492 +1679322300000,1969.325,1971.715,1967.185,1967.205,0.188 +1679322600000,1967.165,1971.615,1967.165,1971.615,0.2598 +1679322900000,1971.635,1971.935,1968.795,1971.135,0.1993 +1679323200000,1971.145,1971.155,1967.685,1969.445,0.1828 +1679323500000,1969.455,1971.925,1969.455,1971.445,0.2061 +1679323800000,1971.465,1972.945,1970.735,1972.605,0.1799 +1679324100000,1972.585,1972.625,1970.005,1970.595,0.1817 +1679324400000,1970.605,1971.255,1968.105,1969.165,0.2075 +1679324700000,1969.165,1969.535,1967.115,1967.975,0.1801 +1679325000000,1967.955,1971.235,1967.655,1970.235,0.1579 +1679325300000,1970.215,1971.605,1968.245,1968.975,0.1619 +1679325600000,1968.985,1970.975,1968.955,1970.345,0.1413 +1679325900000,1970.305,1971.345,1969.665,1971.195,0.1277 +1679326200000,1971.245,1971.935,1969.195,1970.665,0.206 +1679326500000,1970.615,1970.975,1969.015,1970.395,0.1963 +1679326800000,1970.508,1971.795,1970.235,1971.145,0.1539 +1679327100000,1971.125,1972.265,1970.655,1971.125,0.1557 +1679327400000,1971.115,1972.875,1970.735,1972.755,0.1742 +1679327700000,1972.735,1973.755,1971.535,1973.725,0.1949 +1679328000000,1973.715,1974.595,1972.875,1974.355,0.1464 +1679328300000,1974.365,1977.625,1973.975,1977.495,0.1906 +1679328600000,1977.495,1978.685,1976.675,1978.525,0.1711 +1679328900000,1978.495,1978.595,1975.475,1977.795,0.1502 +1679329200000,1977.765,1979.225,1977.215,1979.115,0.1768 +1679329500000,1979.115,1980.885,1978.555,1978.775,0.1578 +1679329800000,1978.785,1978.845,1975.885,1976.505,0.1482 +1679330100000,1976.525,1977.005,1974.185,1974.645,0.307 +1679330400000,1974.655,1977.475,1974.455,1977.395,0.1046 +1679330700000,1977.405,1977.575,1975.805,1976.525,0.1046 +1679331000000,1976.515,1976.515,1975.125,1975.695,0.1072 +1679331300000,1975.685,1975.995,1973.915,1974.725,0.0998 +1679331600000,1974.695,1976.035,1974.695,1975.845,0.0943 +1679331900000,1975.825,1976.595,1974.055,1976.035,0.0846 +1679332200000,1976.035,1977.365,1975.815,1977.065,0.0831 +1679332500000,1977.065,1977.665,1976.315,1977.235,0.0944 +1679332800000,1977.255,1977.485,1975.475,1975.994,0.1755 +1679333100000,1975.995,1978.345,1975.734,1978.305,0.2221 +1679333400000,1978.315,1978.325,1975.974,1977.385,0.0846 +1679333700000,1977.395,1979.045,1977.375,1978.285,0.0793 +1679334000000,1978.285,1978.705,1977.725,1978.095,0.0599 +1679334300000,1978.115,1978.405,1976.595,1976.815,0.0458 +1679334600000,1976.878,1977.625,1976.675,1977.605,0.0603 +1679334900000,1977.585,1977.765,1976.775,1977.515,0.0519 +1679335200000,1977.525,1977.605,1976.125,1976.815,0.0939 +1679335500000,1976.835,1979.005,1976.695,1978.995,0.0764 +1679335800000,1978.975,1980.305,1978.948,1980.205,0.0667 +1679336100000,1980.195,1980.858,1979.995,1980.275,0.1323 +1679336400000,1980.255,1980.785,1979.935,1980.665,0.0542 +1679336700000,1980.675,1981.905,1980.375,1981.715,0.0695 +1679337000000,1981.745,1982.865,1981.615,1982.635,0.0758 +1679337300000,1982.655,1982.995,1981.755,1982.265,0.0725 +1679337600000,1982.245,1983.045,1982.225,1982.725,0.1032 +1679337900000,1982.725,1982.925,1981.135,1982.925,0.0754 +1679338200000,1982.895,1983.374,1981.935,1983.065,0.2485 +1679338500000,1983.095,1983.944,1982.955,1983.605,0.1535 +1679338800000,1983.745,1984.225,1982.715,1982.725,0.1013 +1679339100000,1982.798,1983.198,1980.045,1981.698,0.0894 +1679339400000,1981.698,1982.098,1980.475,1980.698,0.068 +1679339700000,1980.695,1981.185,1979.505,1979.505,0.0555 +1679340000000,1979.525,1981.715,1979.455,1981.705,0.0816 +1679340300000,1981.705,1982.565,1981.125,1982.375,0.0657 +1679340600000,1982.425,1983.545,1982.295,1983.165,0.0663 +1679340900000,1983.185,1983.755,1982.558,1983.705,0.0506 +1679341200000,1983.715,1983.795,1981.805,1981.925,0.067 +1679341500000,1981.945,1982.545,1981.115,1981.365,0.0473 +1679341800000,1981.365,1981.365,1979.465,1980.525,0.0876 +1679342100000,1980.475,1980.555,1976.995,1977.115,0.114 +1679342400000,1977.105,1979.405,1977.095,1978.585,0.0471 +1679342700000,1978.595,1978.925,1977.965,1978.815,0.0313 +1679343000000,1978.825,1978.925,1978.265,1978.615,0.02 +1679343300000,1978.575,1978.715,1977.685,1978.615,0.0203 +1679343600000,1978.645,1978.645,1978.315,1978.485,0.0101 +1679343900000,1978.465,1978.975,1977.625,1978.405,0.0143 +1679344200000,1978.345,1979.335,1978.098,1978.835,0.0431 +1679344500000,1978.935,1979.035,1978.175,1978.485,0.0231 +1679344800000,1978.535,1979.298,1978.535,1978.698,0.023 +1679345100000,1978.695,1979.045,1978.434,1978.535,0.0269 +1679345400000,1978.635,1978.898,1978.198,1978.735,0.0167 +1679345700000,1978.644,1979.025,1977.311,1978.375,0.0582 +1679349600000,1978.308,1978.965,1978.304,1978.618,0.0549 +1679349900000,1978.618,1979.228,1978.558,1978.685,0.0274 +1679350200000,1978.705,1978.925,1978.495,1978.915,0.0201 +1679350500000,1978.925,1979.845,1978.725,1979.815,0.0426 +1679350800000,1979.794,1979.815,1979.065,1979.094,0.0357 +1679351100000,1979.104,1979.404,1979.055,1979.185,0.038 +1679351400000,1979.125,1979.275,1978.785,1978.815,0.0087 +1679351700000,1978.815,1978.825,1978.615,1978.665,0.0058 +1679352000000,1978.615,1978.775,1978.385,1978.495,0.0057 +1679352300000,1978.495,1978.565,1978.445,1978.445,0.0017 +1679352600000,1978.455,1978.485,1978.145,1978.185,0.0058 +1679352900000,1978.165,1978.425,1978.054,1978.114,0.0209 +1679353200000,1978.114,1978.574,1977.698,1978.534,0.1378 +1679353500000,1978.548,1978.848,1977.704,1978.348,0.0952 +1679353800000,1978.314,1978.775,1978.135,1978.195,0.022 +1679354100000,1978.195,1978.805,1977.985,1978.585,0.0283 +1679354400000,1978.585,1978.625,1978.155,1978.505,0.0184 +1679354700000,1978.505,1978.555,1978.145,1978.245,0.0074 +1679355000000,1978.235,1978.235,1976.985,1977.655,0.0579 +1679355300000,1977.655,1977.945,1977.595,1977.675,0.0218 +1679355600000,1977.675,1977.695,1977.205,1977.435,0.0167 +1679355900000,1977.455,1977.575,1977.125,1977.425,0.0152 +1679356200000,1977.435,1977.435,1976.265,1976.465,0.0208 +1679356500000,1976.445,1976.655,1976.195,1976.525,0.0156 +1679356800000,1976.545,1978.615,1976.545,1978.485,0.0397 +1679357100000,1978.495,1978.935,1977.995,1978.015,0.0262 +1679357400000,1978.055,1979.245,1978.055,1978.895,0.0161 +1679357700000,1978.905,1979.275,1977.948,1978.454,0.0784 +1679358000000,1978.454,1978.948,1975.605,1975.615,0.1982 +1679358300000,1975.615,1976.595,1975.275,1976.225,0.0887 +1679358600000,1976.248,1977.705,1976.245,1976.875,0.0534 +1679358900000,1976.885,1978.245,1976.885,1977.995,0.0535 +1679359200000,1978.025,1978.295,1977.555,1978.245,0.0459 +1679359500000,1978.255,1978.815,1978.165,1978.815,0.0424 +1679359800000,1978.815,1980.735,1978.715,1980.665,0.0475 +1679360100000,1980.645,1982.505,1980.285,1980.325,0.0761 +1679360400000,1980.345,1981.025,1979.175,1980.885,0.0679 +1679360700000,1980.865,1982.155,1980.595,1981.895,0.0909 +1679361000000,1981.955,1982.735,1980.885,1981.235,0.0932 +1679361300000,1981.208,1981.774,1979.948,1980.248,0.3588 +1679361600000,1980.248,1980.545,1979.415,1980.505,0.0848 +1679361900000,1980.515,1981.675,1980.215,1980.825,0.0749 +1679362200000,1980.815,1980.975,1980.125,1980.425,0.0541 +1679362500000,1980.405,1982.035,1980.385,1981.835,0.0409 +1679362800000,1981.865,1982.065,1980.645,1980.915,0.0388 +1679363100000,1980.945,1981.515,1980.905,1981.135,0.0357 +1679363400000,1981.145,1981.315,1980.775,1981.105,0.0394 +1679363700000,1981.075,1981.235,1979.895,1980.055,0.0416 +1679364000000,1980.065,1980.625,1979.725,1980.255,0.049 +1679364300000,1980.245,1980.445,1979.635,1979.835,0.0358 +1679364600000,1979.805,1980.225,1979.575,1979.655,0.037 +1679364900000,1979.605,1979.895,1979.085,1979.455,0.0289 +1679365200000,1979.455,1980.265,1979.294,1979.965,0.0487 +1679365500000,1979.975,1980.265,1979.725,1980.235,0.0328 +1679365800000,1980.245,1980.685,1979.675,1980.535,0.0708 +1679366100000,1980.555,1981.455,1980.505,1981.295,0.0517 +1679366400000,1981.275,1981.875,1981.195,1981.875,0.0297 +1679366700000,1981.875,1982.155,1981.525,1981.765,0.0782 +1679367000000,1981.765,1983.335,1981.595,1983.275,0.0762 +1679367300000,1983.265,1984.378,1982.965,1983.128,0.1716 +1679367600000,1983.124,1983.124,1981.945,1982.435,0.1209 +1679367900000,1982.455,1983.045,1982.455,1982.728,0.0544 +1679368200000,1982.715,1982.728,1981.815,1982.355,0.0441 +1679368500000,1982.325,1983.125,1982.255,1982.635,0.0429 +1679368800000,1982.625,1982.835,1982.208,1982.325,0.0227 +1679369100000,1982.315,1982.905,1982.125,1982.625,0.0291 +1679369400000,1982.635,1985.025,1982.635,1984.815,0.0458 +1679369700000,1984.845,1984.924,1982.964,1983.035,0.0993 +1679370000000,1983.025,1983.428,1982.965,1983.245,0.0289 +1679370300000,1983.275,1984.465,1983.165,1984.465,0.0262 +1679370600000,1984.485,1984.625,1984.005,1984.075,0.0122 +1679370900000,1984.075,1984.185,1983.695,1983.755,0.0168 +1679371200000,1983.735,1983.745,1983.065,1983.385,0.0175 +1679371500000,1983.375,1983.375,1982.155,1982.815,0.0485 +1679371800000,1982.795,1983.375,1982.745,1983.135,0.0325 +1679372100000,1983.125,1983.315,1982.325,1982.678,0.062 +1679372400000,1982.708,1982.708,1981.825,1982.185,0.1237 +1679372700000,1982.175,1982.255,1981.575,1981.795,0.063 +1679373000000,1981.775,1981.785,1980.925,1981.365,0.0411 +1679373300000,1981.365,1982.035,1981.365,1981.705,0.0357 +1679373600000,1981.685,1982.095,1981.535,1982.045,0.0149 +1679373900000,1982.055,1982.055,1980.935,1981.945,0.0772 +1679374200000,1981.945,1982.255,1981.755,1982.058,0.0199 +1679374500000,1982.058,1982.205,1981.108,1981.248,0.1122 +1679374800000,1981.228,1981.654,1981.025,1981.365,0.0439 +1679375100000,1981.375,1982.185,1981.365,1982.105,0.0264 +1679375400000,1982.085,1982.428,1981.715,1982.065,0.0314 +1679375700000,1982.035,1982.035,1981.085,1981.235,0.0319 +1679376000000,1981.215,1981.435,1980.915,1980.995,0.0208 +1679376300000,1981.025,1981.225,1979.908,1980.685,0.0581 +1679376600000,1980.675,1981.475,1980.145,1980.585,0.0676 +1679376900000,1980.565,1981.595,1980.105,1981.495,0.042 +1679377200000,1981.535,1982.265,1981.005,1982.125,0.0339 +1679377500000,1982.115,1982.595,1981.055,1981.465,0.0455 +1679377800000,1981.455,1982.435,1981.455,1982.355,0.0322 +1679378100000,1982.365,1982.745,1981.975,1982.435,0.0329 +1679378400000,1982.405,1983.145,1982.195,1982.955,0.056 +1679378700000,1982.955,1983.055,1981.865,1982.015,0.0488 +1679379000000,1982.045,1982.435,1981.375,1981.455,0.0399 +1679379300000,1981.435,1981.435,1978.764,1978.964,0.2246 +1679379600000,1978.934,1979.385,1977.365,1979.115,0.1728 +1679379900000,1979.095,1979.715,1976.644,1976.835,0.0752 +1679380200000,1976.824,1976.835,1971.864,1971.864,0.3357 +1679380500000,1971.864,1974.585,1971.664,1973.035,0.1825 +1679380800000,1973.055,1974.465,1972.525,1972.955,0.054 +1679381100000,1972.935,1972.975,1972.055,1972.555,0.0708 +1679381400000,1972.555,1973.555,1971.825,1972.405,0.0899 +1679381700000,1972.405,1973.835,1972.254,1973.245,0.0893 +1679382000000,1973.205,1975.385,1973.105,1975.095,0.1397 +1679382300000,1975.065,1977.835,1974.955,1977.755,0.1284 +1679382600000,1977.765,1978.695,1976.375,1977.815,0.1811 +1679382900000,1977.825,1978.185,1976.935,1977.004,0.32 +1679383200000,1977.005,1977.064,1974.935,1975.505,0.2384 +1679383500000,1975.485,1977.035,1975.095,1975.348,0.1806 +1679383800000,1975.348,1977.248,1974.964,1975.248,0.4754 +1679384100000,1975.254,1976.654,1974.918,1974.918,0.5855 +1679384400000,1975.008,1975.564,1973.575,1974.085,0.3275 +1679384700000,1974.095,1975.755,1973.085,1975.745,0.0973 +1679385000000,1975.725,1976.165,1972.845,1973.005,0.1417 +1679385300000,1972.985,1973.395,1970.195,1970.205,0.1747 +1679385600000,1970.145,1970.775,1969.255,1969.495,0.1913 +1679385900000,1969.485,1969.495,1962.778,1965.145,0.2731 +1679386200000,1965.155,1967.405,1964.835,1965.548,0.3832 +1679386500000,1965.558,1967.724,1965.358,1967.565,0.3404 +1679386800000,1967.445,1968.305,1965.735,1966.155,0.2195 +1679387100000,1966.105,1967.935,1965.975,1967.515,0.1207 +1679387400000,1967.498,1968.025,1966.555,1967.645,0.1396 +1679387700000,1967.655,1968.055,1967.015,1967.735,0.2248 +1679388000000,1967.788,1968.775,1965.505,1965.545,0.1847 +1679388300000,1965.545,1966.115,1964.375,1965.235,0.1104 +1679388600000,1965.225,1965.825,1964.615,1965.485,0.0944 +1679388900000,1965.505,1966.745,1964.885,1966.255,0.0948 +1679389200000,1966.255,1966.985,1965.875,1966.285,0.0815 +1679389500000,1966.275,1967.638,1966.275,1967.385,0.1165 +1679389800000,1967.375,1968.065,1966.515,1966.875,0.0722 +1679390100000,1966.865,1967.465,1965.315,1965.485,0.0646 +1679390400000,1965.475,1966.875,1965.445,1965.985,0.0784 +1679390700000,1966.015,1967.545,1965.865,1967.295,0.071 +1679391000000,1967.275,1967.955,1967.015,1967.435,0.0506 +1679391300000,1967.455,1968.305,1966.884,1968.184,0.0706 +1679391600000,1968.184,1969.745,1968.124,1968.965,0.1774 +1679391900000,1968.945,1968.995,1967.785,1968.375,0.0641 +1679392200000,1968.365,1968.895,1967.275,1968.145,0.0899 +1679392500000,1968.155,1969.195,1967.358,1968.905,0.0846 +1679392800000,1968.925,1969.365,1967.975,1968.845,0.0996 +1679393100000,1968.835,1969.015,1966.298,1966.298,0.1735 +1679393400000,1966.308,1967.665,1965.948,1966.555,0.258 +1679393700000,1966.558,1966.615,1965.755,1966.435,0.068 +1679394000000,1966.465,1967.575,1966.325,1967.445,0.0814 +1679394300000,1967.475,1967.645,1966.735,1966.885,0.0937 +1679394600000,1966.905,1967.535,1965.985,1966.745,0.2529 +1679394900000,1966.725,1966.838,1964.235,1964.295,0.1179 +1679395200000,1964.285,1967.128,1964.285,1966.375,0.0799 +1679395500000,1966.365,1966.915,1965.965,1966.805,0.0572 +1679395800000,1966.775,1967.595,1966.144,1967.415,0.1503 +1679396100000,1967.405,1968.675,1967.265,1968.625,0.0947 +1679396400000,1968.605,1969.195,1967.975,1968.155,0.1003 +1679396700000,1968.125,1968.285,1966.705,1968.255,0.0812 +1679397000000,1968.255,1968.535,1967.125,1967.295,0.0891 +1679397300000,1967.348,1968.485,1967.335,1968.155,0.0783 +1679397600000,1968.155,1969.275,1967.845,1967.965,0.0779 +1679397900000,1967.945,1968.255,1966.455,1968.245,0.0911 +1679398200000,1968.245,1968.845,1967.255,1967.845,0.0863 +1679398500000,1967.865,1968.835,1966.755,1967.145,0.0954 +1679398800000,1967.155,1968.135,1966.415,1967.305,0.1021 +1679399100000,1967.315,1967.485,1966.625,1966.715,0.0637 +1679399400000,1966.705,1967.725,1966.295,1967.725,0.0673 +1679399700000,1967.695,1968.235,1965.705,1966.245,0.0684 +1679400000000,1966.265,1967.025,1965.085,1965.615,0.1044 +1679400300000,1965.655,1966.345,1964.485,1966.135,0.0908 +1679400600000,1966.125,1966.125,1963.385,1963.695,0.1043 +1679400900000,1963.715,1963.925,1960.315,1960.655,0.1781 +1679401200000,1960.665,1965.025,1960.665,1964.625,0.2533 +1679401500000,1964.655,1964.935,1962.205,1963.535,0.1305 +1679401800000,1963.545,1965.355,1963.225,1964.505,0.1436 +1679402100000,1964.375,1966.545,1963.895,1964.795,0.1722 +1679402400000,1964.875,1965.115,1962.655,1963.065,0.1287 +1679402700000,1963.065,1963.065,1961.165,1961.795,0.1411 +1679403000000,1961.785,1963.335,1961.785,1962.105,0.1011 +1679403300000,1962.095,1963.845,1962.075,1963.515,0.126 +1679403600000,1963.485,1964.765,1961.345,1962.425,0.2342 +1679403900000,1962.445,1962.445,1958.675,1960.125,0.2082 +1679404200000,1960.115,1961.895,1959.875,1961.425,0.2082 +1679404500000,1961.445,1963.934,1961.265,1963.675,0.1709 +1679404800000,1963.655,1965.594,1963.548,1965.144,0.7057 +1679405100000,1965.144,1965.664,1964.274,1964.878,0.6415 +1679405400000,1964.834,1965.578,1959.535,1960.148,0.9416 +1679405700000,1960.175,1962.818,1960.115,1961.408,0.9722 +1679406000000,1961.458,1961.904,1955.055,1956.135,0.8632 +1679406300000,1956.098,1956.225,1952.475,1953.344,0.3752 +1679406600000,1953.345,1956.625,1952.938,1954.395,0.324 +1679406900000,1954.375,1955.155,1951.838,1952.714,0.3396 +1679407200000,1952.724,1954.555,1950.004,1951.685,0.9424 +1679407500000,1951.695,1952.455,1947.715,1949.475,0.3177 +1679407800000,1949.455,1949.455,1945.308,1945.498,0.5785 +1679408100000,1945.465,1949.218,1945.135,1946.975,0.3884 +1679408400000,1946.965,1950.865,1946.635,1950.135,0.4042 +1679408700000,1950.175,1954.234,1950.175,1952.298,0.3751 +1679409000000,1952.305,1953.525,1950.435,1951.675,0.2815 +1679409300000,1951.665,1952.825,1950.495,1950.715,0.2532 +1679409600000,1950.725,1953.978,1949.625,1953.418,0.2303 +1679409900000,1953.418,1953.695,1950.625,1951.565,0.3624 +1679410200000,1951.585,1954.845,1951.098,1953.635,0.2991 +1679410500000,1953.625,1954.055,1951.445,1953.035,0.2039 +1679410800000,1953.065,1953.065,1951.155,1951.615,0.193 +1679411100000,1951.605,1953.145,1950.154,1952.315,0.1551 +1679411400000,1952.245,1952.245,1949.295,1949.465,0.1436 +1679411700000,1949.485,1951.555,1948.985,1950.195,0.1469 +1679412000000,1950.215,1950.685,1947.535,1948.105,0.1415 +1679412300000,1948.085,1948.648,1947.408,1948.634,0.2456 +1679412600000,1948.615,1948.945,1945.465,1945.735,0.1647 +1679412900000,1945.725,1946.275,1942.964,1945.255,0.2054 +1679413200000,1945.275,1948.295,1945.105,1947.295,0.1867 +1679413500000,1947.265,1949.205,1946.495,1948.795,0.2239 +1679413800000,1948.795,1949.445,1946.815,1946.895,0.1352 +1679414100000,1946.935,1948.498,1945.655,1948.055,0.1328 +1679414400000,1948.035,1948.315,1946.215,1947.425,0.1251 +1679414700000,1947.425,1948.858,1947.085,1947.085,0.0955 +1679415000000,1947.105,1947.755,1945.675,1946.195,0.1026 +1679415300000,1946.205,1947.585,1945.685,1947.035,0.1045 +1679415600000,1946.978,1946.978,1943.465,1943.955,0.1402 +1679415900000,1943.945,1944.805,1942.985,1943.545,0.1215 +1679416200000,1943.565,1943.565,1940.055,1942.188,0.1534 +1679416500000,1942.188,1942.855,1940.345,1941.395,0.1298 +1679416800000,1941.375,1942.905,1940.645,1942.865,0.1185 +1679417100000,1942.855,1943.685,1941.995,1943.048,0.215 +1679417400000,1943.044,1944.555,1942.895,1944.265,0.2723 +1679417700000,1944.255,1944.375,1943.405,1944.174,0.1093 +1679418000000,1944.164,1944.748,1942.748,1943.555,0.3186 +1679418300000,1943.564,1944.084,1942.354,1942.745,0.4399 +1679418600000,1942.765,1942.815,1939.975,1940.055,0.1305 +1679418900000,1940.035,1941.715,1939.985,1941.705,0.1111 +1679419200000,1941.675,1942.495,1940.355,1940.585,0.1613 +1679419500000,1940.598,1941.505,1936.525,1938.095,0.2237 +1679419800000,1938.105,1939.025,1936.525,1939.025,0.1318 +1679420100000,1939.045,1940.105,1938.185,1939.875,0.0838 +1679420400000,1939.908,1940.115,1938.075,1938.205,0.1737 +1679420700000,1938.165,1939.888,1937.715,1939.618,0.1595 +1679421000000,1939.605,1940.148,1939.005,1939.498,0.29 +1679421300000,1939.554,1941.425,1939.428,1941.375,0.1589 +1679421600000,1941.405,1942.045,1940.144,1940.344,0.16 +1679421900000,1940.355,1940.618,1940.115,1940.178,0.1851 +1679422200000,1940.178,1940.578,1939.718,1940.228,0.2118 +1679422500000,1940.228,1940.388,1939.418,1939.738,0.2749 +1679422800000,1939.725,1939.998,1939.195,1939.238,0.1581 +1679423100000,1939.225,1939.385,1938.675,1939.275,0.0921 +1679423400000,1939.295,1939.555,1938.045,1938.045,0.0372 +1679423700000,1938.045,1938.235,1937.205,1938.195,0.0568 +1679424000000,1938.215,1938.295,1935.775,1936.265,0.0927 +1679424300000,1936.255,1937.295,1935.835,1936.215,0.1038 +1679424600000,1936.215,1936.635,1935.194,1935.455,0.0912 +1679424900000,1935.435,1936.605,1935.285,1936.605,0.1115 +1679425200000,1936.575,1936.825,1935.935,1936.395,0.0541 +1679425500000,1936.395,1938.115,1936.355,1938.095,0.0724 +1679425800000,1938.095,1938.195,1937.355,1937.695,0.0729 +1679426100000,1937.675,1938.835,1937.395,1938.125,0.07 +1679426400000,1938.115,1939.105,1937.755,1938.625,0.0594 +1679426700000,1938.625,1939.785,1938.285,1938.395,0.0584 +1679427000000,1938.375,1938.715,1937.038,1937.525,0.099 +1679427300000,1937.535,1938.435,1937.348,1938.015,0.149 +1679427600000,1937.985,1938.665,1937.955,1938.595,0.0831 +1679427900000,1938.625,1939.045,1938.345,1938.855,0.0538 +1679428200000,1938.865,1939.775,1938.815,1939.605,0.0864 +1679428500000,1939.635,1940.598,1939.575,1940.048,0.0685 +1679428800000,1940.075,1940.268,1939.185,1939.475,0.1007 +1679429100000,1939.495,1940.055,1939.275,1940.055,0.0183 +1679429400000,1940.025,1940.025,1939.335,1939.415,0.0183 +1679429700000,1939.458,1939.865,1939.415,1939.865,0.018 +1679430000000,1939.875,1940.185,1939.658,1939.975,0.0373 +1679430300000,1940.048,1940.358,1939.395,1940.225,0.0603 +1679430600000,1940.208,1940.454,1940.008,1940.224,0.0963 +1679430900000,1940.314,1940.608,1939.824,1939.914,0.042 +1679431200000,1940.014,1940.178,1939.824,1939.924,0.0556 +1679431500000,1939.948,1940.114,1939.678,1939.714,0.0577 +1679431800000,1939.714,1940.254,1939.608,1940.248,0.0808 +1679432100000,1940.238,1940.508,1939.205,1939.205,0.0784 +1679436000000,1939.658,1939.848,1939.114,1939.548,0.0869 +1679436300000,1939.548,1940.685,1939.455,1940.685,0.0165 +1679436600000,1940.675,1940.835,1940.155,1940.235,0.0133 +1679436900000,1940.245,1940.658,1940.095,1940.658,0.0174 +1679437200000,1940.728,1942.275,1940.394,1941.414,0.0382 +1679437500000,1941.334,1942.308,1941.258,1942.024,0.0521 +1679437800000,1942.024,1942.065,1941.115,1941.385,0.0377 +1679438100000,1941.365,1941.535,1941.065,1941.225,0.015 +1679438400000,1941.185,1941.475,1941.025,1941.125,0.0125 +1679438700000,1941.115,1941.205,1940.805,1940.975,0.0114 +1679439000000,1940.965,1941.295,1940.835,1941.225,0.0113 +1679439300000,1941.225,1941.235,1940.858,1940.908,0.0149 +1679439600000,1940.844,1941.348,1940.844,1941.348,0.1117 +1679439900000,1941.348,1942.148,1941.248,1942.048,0.0131 +1679440200000,1942.048,1943.005,1942.048,1942.405,0.0179 +1679440500000,1942.405,1943.065,1942.155,1942.965,0.0197 +1679440800000,1942.945,1943.485,1942.765,1943.285,0.0174 +1679441100000,1943.285,1943.685,1943.035,1943.235,0.0201 +1679441400000,1943.255,1943.435,1942.915,1943.048,0.0382 +1679441700000,1943.055,1943.305,1942.945,1943.155,0.0249 +1679442000000,1943.065,1943.785,1942.365,1943.375,0.0753 +1679442300000,1943.398,1943.845,1942.475,1943.845,0.0743 +1679442600000,1943.845,1943.855,1943.505,1943.555,0.0211 +1679442900000,1943.545,1943.605,1942.585,1943.035,0.0302 +1679443200000,1943.035,1944.005,1943.015,1943.965,0.0535 +1679443500000,1943.975,1944.195,1942.795,1943.475,0.0571 +1679443800000,1943.465,1943.515,1942.575,1943.275,0.0432 +1679444100000,1943.295,1943.595,1942.585,1942.975,0.0426 +1679444400000,1943.015,1943.245,1942.285,1942.445,0.0366 +1679444700000,1942.435,1943.405,1942.405,1942.825,0.0315 +1679445000000,1942.805,1943.075,1942.285,1942.905,0.0379 +1679445300000,1942.915,1943.265,1942.635,1943.255,0.029 +1679445600000,1943.265,1943.358,1942.448,1943.328,0.0495 +1679445900000,1943.348,1943.585,1942.975,1943.135,0.0376 +1679446200000,1943.105,1944.485,1942.945,1944.295,0.0573 +1679446500000,1944.275,1944.635,1943.415,1943.415,0.0686 +1679446800000,1943.415,1945.535,1942.835,1944.995,0.1222 +1679447100000,1945.005,1945.235,1943.835,1944.755,0.0872 +1679447400000,1944.775,1946.145,1944.615,1945.075,0.1142 +1679447700000,1945.075,1945.225,1944.335,1944.755,0.0631 +1679448000000,1944.765,1945.655,1944.395,1944.535,0.0635 +1679448300000,1944.515,1945.135,1944.085,1944.105,0.0761 +1679448600000,1944.115,1944.965,1942.875,1942.985,0.0726 +1679448900000,1942.975,1943.975,1942.785,1943.945,0.0636 +1679449200000,1943.935,1944.935,1943.525,1944.745,0.0565 +1679449500000,1944.725,1944.785,1943.865,1944.045,0.0677 +1679449800000,1944.045,1945.175,1943.875,1944.705,0.0596 +1679450100000,1944.715,1945.005,1943.595,1943.825,0.0698 +1679450400000,1943.795,1943.795,1940.595,1941.465,0.2491 +1679450700000,1941.485,1941.875,1940.095,1940.885,0.0791 +1679451000000,1940.865,1941.445,1940.225,1941.305,0.0561 +1679451300000,1941.305,1941.505,1940.355,1940.585,0.0406 +1679451600000,1940.565,1941.235,1940.505,1941.055,0.0416 +1679451900000,1941.055,1941.345,1940.565,1941.185,0.0429 +1679452200000,1941.185,1941.465,1939.665,1940.645,0.0912 +1679452500000,1940.635,1941.175,1940.235,1941.145,0.0601 +1679452800000,1941.165,1943.035,1941.165,1941.948,0.0565 +1679453100000,1942.035,1942.335,1940.465,1940.795,0.0803 +1679453400000,1940.785,1940.785,1939.734,1940.374,0.1371 +1679453700000,1940.384,1940.414,1938.855,1939.345,0.1571 +1679454000000,1939.385,1939.395,1938.175,1938.194,0.3759 +1679454300000,1938.234,1941.565,1938.075,1941.095,0.14 +1679454600000,1941.095,1941.285,1939.325,1939.525,0.0907 +1679454900000,1939.518,1940.335,1939.395,1940.185,0.0495 +1679455200000,1940.185,1940.855,1940.095,1940.285,0.0377 +1679455500000,1940.305,1940.695,1940.075,1940.365,0.0413 +1679455800000,1940.345,1941.255,1940.315,1940.675,0.0306 +1679456100000,1940.685,1940.685,1939.935,1940.165,0.0204 +1679456400000,1940.185,1941.055,1940.175,1940.815,0.0262 +1679456700000,1940.805,1941.805,1940.745,1940.984,0.0464 +1679457000000,1940.974,1940.974,1939.165,1939.705,0.1772 +1679457300000,1939.695,1940.355,1939.465,1939.515,0.0279 +1679457600000,1939.495,1939.505,1938.435,1938.465,0.0256 +1679457900000,1938.455,1938.455,1937.825,1938.245,0.0182 +1679458200000,1938.255,1939.225,1938.225,1938.915,0.0296 +1679458500000,1938.905,1939.095,1938.315,1939.005,0.0301 +1679458800000,1939.015,1939.255,1938.355,1938.505,0.0446 +1679459100000,1938.495,1938.785,1938.335,1938.475,0.013 +1679459400000,1938.485,1938.925,1938.315,1938.855,0.0275 +1679459700000,1938.865,1938.865,1938.078,1938.245,0.0289 +1679460000000,1938.245,1939.245,1938.235,1939.155,0.0291 +1679460300000,1939.155,1939.155,1938.555,1938.595,0.0281 +1679460600000,1938.595,1939.935,1938.595,1939.815,0.0297 +1679460900000,1939.835,1939.955,1939.185,1939.215,0.0257 +1679461200000,1939.215,1939.665,1939.155,1939.285,0.0263 +1679461500000,1939.275,1939.275,1938.725,1938.725,0.0188 +1679461800000,1938.705,1938.925,1938.225,1938.305,0.0177 +1679462100000,1938.464,1941.145,1938.325,1940.014,0.1687 +1679462400000,1940.044,1940.255,1939.115,1939.165,0.0652 +1679462700000,1939.145,1939.545,1938.815,1939.405,0.0514 +1679463000000,1939.385,1940.165,1939.085,1940.064,0.0911 +1679463300000,1940.075,1940.725,1939.648,1940.495,0.1316 +1679463600000,1940.475,1940.605,1939.885,1940.225,0.0388 +1679463900000,1940.235,1940.405,1938.728,1938.988,0.0823 +1679464200000,1938.935,1939.425,1937.965,1939.415,0.0657 +1679464500000,1939.425,1940.115,1939.315,1939.705,0.0406 +1679464800000,1939.695,1940.515,1939.455,1939.595,0.0443 +1679465100000,1939.605,1940.005,1938.985,1939.935,0.051 +1679465400000,1939.925,1940.405,1939.615,1940.075,0.047 +1679465700000,1940.095,1940.535,1939.635,1940.055,0.0564 +1679466000000,1940.048,1940.915,1940.018,1940.445,0.0648 +1679466300000,1940.425,1941.955,1940.315,1941.645,0.0382 +1679466600000,1941.635,1941.905,1941.015,1941.715,0.0336 +1679466900000,1941.735,1943.115,1941.535,1942.748,0.0678 +1679467200000,1942.748,1943.485,1942.125,1942.205,0.1138 +1679467500000,1942.195,1942.195,1940.954,1941.605,0.1376 +1679467800000,1941.595,1942.295,1941.175,1941.615,0.0738 +1679468100000,1941.605,1942.425,1941.115,1942.335,0.0891 +1679468400000,1942.275,1942.725,1939.735,1939.745,0.1947 +1679468700000,1939.725,1940.435,1938.725,1939.394,0.2253 +1679469000000,1939.374,1939.855,1937.985,1938.055,0.1697 +1679469300000,1938.075,1939.685,1938.075,1939.565,0.0649 +1679469600000,1939.475,1939.885,1937.385,1937.505,0.2416 +1679469900000,1937.495,1937.715,1934.175,1935.895,0.1824 +1679470200000,1935.905,1937.605,1935.545,1937.095,0.1354 +1679470500000,1937.075,1939.065,1936.925,1937.475,0.0909 +1679470800000,1937.455,1938.725,1937.195,1938.495,0.1088 +1679471100000,1938.475,1941.175,1938.245,1939.758,0.2692 +1679471400000,1939.788,1940.348,1939.108,1939.925,0.2811 +1679471700000,1939.984,1941.135,1939.675,1939.735,0.0817 +1679472000000,1939.615,1941.545,1939.495,1940.365,0.1277 +1679472300000,1940.345,1942.175,1939.715,1941.275,0.1144 +1679472600000,1941.245,1943.545,1940.885,1943.395,0.0901 +1679472900000,1943.425,1944.935,1942.985,1944.505,0.1508 +1679473200000,1944.525,1944.935,1943.395,1943.585,0.1081 +1679473500000,1943.565,1945.045,1943.465,1944.835,0.0985 +1679473800000,1944.845,1945.215,1943.405,1943.495,0.0731 +1679474100000,1943.505,1944.335,1942.605,1943.085,0.0841 +1679474400000,1943.055,1943.475,1940.315,1941.175,0.3013 +1679474700000,1941.225,1942.545,1941.155,1941.455,0.1193 +1679475000000,1941.465,1942.625,1940.865,1941.785,0.1403 +1679475300000,1941.815,1941.965,1940.585,1941.825,0.0953 +1679475600000,1941.825,1943.745,1941.815,1942.915,0.093 +1679475900000,1942.935,1943.425,1942.255,1942.835,0.0785 +1679476200000,1942.805,1944.485,1942.475,1944.485,0.0885 +1679476500000,1944.505,1944.705,1943.355,1944.055,0.0617 +1679476800000,1944.065,1944.615,1943.125,1943.215,0.0845 +1679477100000,1943.175,1943.825,1942.595,1943.065,0.0617 +1679477400000,1943.075,1944.835,1942.795,1944.815,0.1024 +1679477700000,1944.815,1945.555,1943.035,1943.665,0.1048 +1679478000000,1943.675,1945.375,1943.655,1944.985,0.067 +1679478300000,1944.965,1945.485,1944.595,1945.385,0.0686 +1679478600000,1945.375,1945.375,1944.265,1944.784,0.0757 +1679478900000,1944.778,1945.275,1943.835,1944.045,0.1383 +1679479200000,1944.035,1945.205,1943.905,1944.865,0.0705 +1679479500000,1944.855,1945.205,1943.845,1943.845,0.0668 +1679479800000,1943.875,1944.465,1943.325,1944.275,0.069 +1679480100000,1944.255,1945.175,1943.725,1943.945,0.1577 +1679480400000,1943.955,1944.585,1943.525,1944.135,0.0644 +1679480700000,1944.145,1944.655,1943.808,1943.905,0.0652 +1679481000000,1943.698,1943.935,1941.975,1942.185,0.1769 +1679481300000,1942.175,1942.675,1941.535,1941.735,0.058 +1679481600000,1941.725,1942.065,1940.314,1940.635,0.1274 +1679481900000,1940.605,1942.145,1940.075,1940.715,0.1127 +1679482200000,1940.735,1943.705,1940.525,1942.865,0.078 +1679482500000,1942.845,1943.115,1941.955,1942.515,0.245 +1679482800000,1942.525,1942.725,1940.625,1942.524,0.1859 +1679483100000,1942.538,1942.565,1941.685,1941.795,0.1279 +1679483400000,1941.785,1943.415,1941.755,1942.635,0.0566 +1679483700000,1942.615,1943.005,1941.435,1941.595,0.0893 +1679484000000,1941.585,1941.715,1940.105,1940.958,0.0949 +1679484300000,1940.958,1942.455,1940.775,1942.025,0.1838 +1679484600000,1942.035,1942.615,1940.478,1940.775,0.2631 +1679484900000,1940.745,1941.475,1940.424,1941.185,0.1321 +1679485200000,1941.155,1941.635,1939.675,1940.385,0.0842 +1679485500000,1940.395,1941.525,1940.255,1941.445,0.0659 +1679485800000,1941.455,1942.198,1941.258,1941.988,0.1767 +1679486100000,1941.975,1943.155,1941.975,1942.365,0.1453 +1679486400000,1942.355,1943.265,1941.895,1942.625,0.0935 +1679486700000,1942.615,1943.365,1940.335,1940.955,0.1186 +1679487000000,1940.975,1941.814,1939.605,1941.814,0.4184 +1679487300000,1941.808,1942.195,1941.045,1941.845,0.1409 +1679487600000,1941.835,1942.774,1940.265,1940.725,0.1633 +1679487900000,1940.748,1941.785,1940.705,1941.405,0.1201 +1679488200000,1941.375,1941.655,1939.295,1940.365,0.1294 +1679488500000,1940.348,1940.385,1938.425,1939.245,0.1358 +1679488800000,1939.215,1939.575,1937.875,1939.455,0.1115 +1679489100000,1939.465,1939.735,1938.575,1939.495,0.0837 +1679489400000,1939.485,1939.995,1938.038,1938.265,0.0823 +1679489700000,1938.275,1938.955,1937.005,1937.435,0.1274 +1679490000000,1937.445,1940.085,1937.275,1939.745,0.2015 +1679490300000,1939.675,1940.615,1938.985,1939.835,0.1628 +1679490600000,1939.835,1939.975,1938.045,1939.365,0.1199 +1679490900000,1939.355,1940.205,1938.555,1939.765,0.0727 +1679491200000,1939.745,1940.225,1939.255,1939.895,0.076 +1679491500000,1939.905,1940.985,1939.905,1940.765,0.0768 +1679491800000,1940.755,1943.195,1940.255,1942.995,0.2338 +1679492100000,1942.985,1944.335,1942.305,1942.445,0.1919 +1679492400000,1942.415,1943.255,1940.845,1941.235,0.1848 +1679492700000,1941.225,1942.425,1939.755,1941.275,0.2049 +1679493000000,1941.275,1941.785,1940.445,1941.375,0.1496 +1679493300000,1941.355,1942.798,1939.315,1942.798,0.1699 +1679493600000,1942.815,1943.948,1942.425,1943.635,0.1868 +1679493900000,1943.698,1944.274,1942.584,1943.648,0.4435 +1679494200000,1943.634,1945.605,1943.308,1945.315,0.3186 +1679494500000,1945.335,1945.615,1944.335,1944.865,0.1275 +1679494800000,1944.845,1944.945,1943.165,1944.905,0.1205 +1679495100000,1944.875,1944.935,1943.455,1944.225,0.1411 +1679495400000,1944.248,1944.765,1943.698,1944.288,0.2456 +1679495700000,1944.275,1945.285,1943.885,1943.985,0.1715 +1679496000000,1943.995,1945.325,1943.255,1944.808,0.2686 +1679496300000,1944.805,1949.845,1944.505,1949.555,0.4015 +1679496600000,1949.545,1950.885,1948.448,1950.825,0.1796 +1679496900000,1950.858,1951.515,1949.665,1950.555,0.1612 +1679497200000,1950.535,1950.765,1948.575,1949.325,0.1777 +1679497500000,1949.305,1950.795,1949.115,1950.405,0.125 +1679497800000,1950.415,1951.855,1949.105,1951.245,0.1338 +1679498100000,1951.275,1951.505,1949.198,1949.248,0.4737 +1679498400000,1949.238,1949.378,1947.355,1947.705,0.2583 +1679498700000,1947.735,1949.205,1947.665,1949.045,0.1125 +1679499000000,1949.025,1949.025,1947.215,1947.615,0.0886 +1679499300000,1947.605,1948.465,1947.455,1948.245,0.0879 +1679499600000,1948.225,1948.875,1947.455,1948.555,0.1165 +1679499900000,1948.565,1948.925,1946.955,1947.675,0.0875 +1679500200000,1947.705,1947.815,1946.535,1947.555,0.1086 +1679500500000,1947.525,1948.345,1947.038,1947.215,0.1368 +1679500800000,1947.195,1947.775,1946.835,1947.325,0.0945 +1679501100000,1947.305,1947.715,1946.285,1946.295,0.0886 +1679501400000,1946.335,1946.755,1946.025,1946.275,0.0715 +1679501700000,1946.325,1947.185,1945.534,1945.705,0.0716 +1679502000000,1945.695,1947.555,1945.695,1947.545,0.1025 +1679502300000,1947.575,1948.525,1947.314,1948.425,0.0809 +1679502600000,1948.425,1948.765,1947.905,1948.235,0.0552 +1679502900000,1948.235,1949.335,1948.205,1948.618,0.1467 +1679503200000,1948.588,1948.778,1947.748,1948.448,0.2256 +1679503500000,1948.458,1949.008,1948.375,1949.008,0.0713 +1679503800000,1949.018,1949.405,1948.215,1948.304,0.3208 +1679504100000,1948.368,1949.728,1948.298,1948.948,0.3575 +1679504400000,1948.948,1950.718,1948.854,1949.098,0.4167 +1679504700000,1949.098,1949.158,1947.145,1947.495,0.1821 +1679505000000,1947.515,1947.685,1945.855,1946.175,0.0722 +1679505300000,1946.195,1946.625,1945.595,1945.635,0.0945 +1679505600000,1945.625,1946.855,1945.485,1945.975,0.0838 +1679505900000,1945.965,1946.375,1945.135,1946.105,0.1315 +1679506200000,1946.155,1948.485,1946.155,1948.425,0.1026 +1679506500000,1948.445,1949.275,1948.085,1948.345,0.1006 +1679506800000,1948.325,1948.895,1947.808,1948.895,0.1079 +1679507100000,1948.895,1949.295,1948.115,1948.615,0.0863 +1679507400000,1948.615,1949.098,1946.065,1946.585,0.1174 +1679507700000,1946.575,1947.295,1944.775,1945.714,0.3305 +1679508000000,1945.924,1966.335,1945.744,1963.454,1.1651 +1679508300000,1963.404,1964.315,1955.604,1956.734,0.9731 +1679508600000,1956.745,1959.304,1952.404,1953.204,0.8598 +1679508900000,1953.204,1959.655,1953.104,1959.625,0.5729 +1679509200000,1959.595,1959.595,1956.885,1957.785,0.766 +1679509500000,1957.774,1960.745,1957.765,1959.875,0.4409 +1679509800000,1959.885,1960.345,1954.948,1957.335,0.9611 +1679510100000,1957.345,1968.445,1956.745,1966.254,0.5435 +1679510400000,1966.254,1975.815,1966.254,1973.024,0.8001 +1679510700000,1973.064,1976.455,1971.334,1974.775,1.1893 +1679511000000,1974.775,1978.705,1972.714,1973.558,0.9477 +1679511300000,1973.554,1973.554,1968.688,1970.785,0.9449 +1679511600000,1970.788,1970.848,1957.495,1957.495,0.6686 +1679511900000,1957.495,1963.155,1954.125,1956.695,0.418 +1679512200000,1956.715,1965.735,1956.215,1963.855,0.5152 +1679512500000,1963.998,1965.078,1960.598,1963.688,0.5563 +1679512800000,1963.615,1965.035,1961.655,1964.058,0.4982 +1679513100000,1964.058,1969.175,1963.778,1967.878,0.4013 +1679513400000,1967.865,1968.518,1963.675,1965.305,0.2703 +1679513700000,1965.295,1966.165,1963.305,1965.205,0.2032 +1679514000000,1965.125,1968.298,1964.865,1965.965,0.245 +1679514300000,1965.975,1968.205,1964.918,1967.785,0.2232 +1679514600000,1967.755,1975.048,1967.395,1973.208,0.5742 +1679514900000,1973.208,1975.188,1971.618,1972.608,0.6274 +1679515200000,1972.608,1975.015,1970.678,1973.778,0.2919 +1679515500000,1973.778,1973.778,1972.058,1972.368,0.2466 +1679515800000,1972.448,1973.148,1969.558,1969.665,0.3036 +1679516100000,1969.648,1969.885,1968.135,1968.735,0.0621 +1679516400000,1968.715,1968.965,1967.525,1967.818,0.0629 +1679516700000,1967.815,1968.155,1967.545,1967.995,0.0345 +1679517000000,1968.035,1968.135,1966.808,1966.814,0.0939 +1679517300000,1966.824,1967.754,1966.794,1967.378,0.1884 +1679517600000,1967.394,1967.654,1966.658,1967.454,0.1673 +1679517900000,1967.434,1967.564,1966.798,1967.098,0.0687 +1679518200000,1967.198,1968.175,1966.798,1967.995,0.0638 +1679518500000,1967.995,1969.825,1967.898,1969.525,0.0584 +1679522400000,1969.714,1970.794,1967.345,1967.465,0.0602 +1679522700000,1967.515,1967.675,1965,1965.125,0.062 +1679523000000,1965.614,1966.385,1965.545,1965.815,0.0656 +1679523300000,1965.815,1966.595,1964.644,1966.505,0.0492 +1679523600000,1966.505,1966.775,1965.785,1966.145,0.0283 +1679523900000,1966.145,1966.735,1965.525,1966.705,0.0439 +1679524200000,1966.725,1967.625,1966.315,1967.055,0.0312 +1679524500000,1967.035,1968.135,1967.035,1967.575,0.0249 +1679524800000,1967.565,1967.835,1965.995,1966.325,0.0265 +1679525100000,1966.315,1966.975,1965.875,1966.485,0.0356 +1679525400000,1966.475,1966.985,1965.805,1965.985,0.0364 +1679525700000,1965.988,1966.658,1965.278,1965.368,0.0773 +1679526000000,1965.454,1966.978,1965.454,1966.768,0.13 +1679526300000,1966.758,1967.358,1966.348,1966.448,0.0777 +1679526600000,1966.448,1966.848,1966.035,1966.465,0.0573 +1679526900000,1966.578,1968.348,1966.578,1967.535,0.0763 +1679527200000,1967.515,1968.015,1967.325,1967.755,0.0217 +1679527500000,1967.785,1967.795,1967.325,1967.375,0.0239 +1679527800000,1967.355,1967.425,1966.088,1966.725,0.0759 +1679528100000,1966.715,1968.348,1966.705,1968.348,0.029 +1679528400000,1968.275,1968.275,1967.735,1968.065,0.0257 +1679528700000,1968.045,1970.165,1967.735,1969.715,0.0618 +1679529000000,1969.685,1969.685,1968.685,1969.065,0.0322 +1679529300000,1969.085,1969.925,1968.965,1969.555,0.0219 +1679529600000,1969.565,1972.295,1969.515,1972.295,0.1108 +1679529900000,1972.305,1972.845,1971.065,1971.495,0.0778 +1679530200000,1971.475,1972.355,1971.185,1971.525,0.0514 +1679530500000,1971.485,1971.745,1970.124,1970.124,0.0839 +1679530800000,1970.115,1971.178,1970.114,1970.618,0.1607 +1679531100000,1970.598,1971.378,1970.164,1970.305,0.2329 +1679531400000,1970.334,1972.545,1969.844,1971.075,0.2394 +1679531700000,1971.065,1971.438,1970.504,1970.995,0.2085 +1679532000000,1971.014,1971.035,1969.685,1970.515,0.2567 +1679532300000,1970.535,1970.878,1970.085,1970.755,0.1276 +1679532600000,1970.765,1973.695,1970.525,1972.985,0.2256 +1679532900000,1972.945,1972.945,1971.545,1972.785,0.0951 +1679533200000,1972.765,1973.065,1970.235,1971.095,0.1607 +1679533500000,1971.095,1971.245,1968.845,1969.385,0.1381 +1679533800000,1969.355,1970.235,1968.865,1969.365,0.1111 +1679534100000,1969.375,1969.605,1968.145,1968.585,0.1105 +1679534400000,1968.565,1969.235,1968.085,1969.035,0.0963 +1679534700000,1969.035,1969.785,1968.555,1969.525,0.0862 +1679535000000,1969.505,1969.735,1968.165,1969.025,0.0655 +1679535300000,1969.045,1969.075,1967.225,1967.235,0.0885 +1679535600000,1967.245,1967.875,1966.245,1967.125,0.1019 +1679535900000,1967.115,1968.155,1966.275,1966.275,0.0879 +1679536200000,1966.285,1969.655,1966.285,1969.455,0.0855 +1679536500000,1969.465,1969.545,1968.665,1969.005,0.0815 +1679536800000,1968.945,1970.468,1968.805,1970.165,0.087 +1679537100000,1970.145,1970.558,1969.255,1970.525,0.1467 +1679537400000,1970.535,1971.388,1970.435,1971.225,0.1447 +1679537700000,1971.214,1971.895,1970.918,1971.865,0.1636 +1679538000000,1971.835,1972.845,1971.685,1972.525,0.0781 +1679538300000,1972.525,1974.075,1972.245,1973.945,0.0645 +1679538600000,1973.945,1976.065,1973.655,1975.405,0.2656 +1679538900000,1975.325,1975.405,1974.108,1974.588,0.2591 +1679539200000,1974.578,1975.058,1973.494,1974.275,0.2561 +1679539500000,1974.285,1975.695,1974.065,1975.215,0.0694 +1679539800000,1975.215,1975.925,1975.065,1975.315,0.0785 +1679540100000,1975.335,1975.555,1974.905,1975.215,0.0486 +1679540400000,1975.205,1975.205,1973.855,1974.075,0.0534 +1679540700000,1974.045,1976.005,1974.035,1975.635,0.1032 +1679541000000,1975.615,1976.175,1974.318,1974.575,0.062 +1679541300000,1974.565,1975.005,1973.598,1974.275,0.1232 +1679541600000,1974.235,1974.965,1973.835,1974.185,0.0915 +1679541900000,1974.155,1974.245,1973.195,1973.475,0.0672 +1679542200000,1973.455,1974.555,1973.305,1973.905,0.0773 +1679542500000,1973.895,1974.565,1973.865,1974.305,0.0572 +1679542800000,1974.315,1975.275,1974.315,1975.175,0.066 +1679543100000,1975.195,1975.995,1975.195,1975.675,0.058 +1679543400000,1975.665,1977.525,1975.575,1977.525,0.0809 +1679543700000,1977.505,1977.545,1976.545,1976.745,0.0485 +1679544000000,1976.745,1977.325,1976.355,1977.025,0.0347 +1679544300000,1977.025,1977.095,1976.025,1976.235,0.0366 +1679544600000,1976.245,1976.415,1975.485,1975.595,0.0307 +1679544900000,1975.615,1977.505,1975.355,1976.155,0.0847 +1679545200000,1976.175,1976.315,1975.495,1975.815,0.0379 +1679545500000,1975.835,1976.445,1975.805,1976.105,0.025 +1679545800000,1976.095,1976.135,1975.414,1975.925,0.0205 +1679546100000,1975.915,1976.655,1975.685,1976.015,0.0321 +1679546400000,1975.975,1975.995,1975.235,1975.235,0.1008 +1679546700000,1975.258,1975.435,1974.815,1975.255,0.0443 +1679547000000,1975.275,1977.005,1975.165,1976.545,0.0573 +1679547300000,1976.548,1978.028,1976.548,1977.628,0.1868 +1679547600000,1977.624,1977.884,1976.715,1977.065,0.0851 +1679547900000,1977.085,1977.735,1976.805,1977.315,0.0806 +1679548200000,1977.315,1977.698,1976.475,1976.755,0.0712 +1679548500000,1976.765,1977.155,1976.035,1976.675,0.0482 +1679548800000,1976.648,1977.075,1976.485,1976.805,0.0262 +1679549100000,1976.848,1978.265,1976.035,1977.925,0.0521 +1679549400000,1977.905,1980.395,1977.825,1980.285,0.1169 +1679549700000,1980.295,1980.765,1978.985,1979.175,0.187 +1679550000000,1979.164,1979.895,1978.975,1979.235,0.0742 +1679550300000,1979.215,1979.285,1977.305,1977.368,0.099 +1679550600000,1977.355,1978.325,1976.985,1977.405,0.0896 +1679550900000,1977.385,1977.475,1976.375,1977.005,0.0666 +1679551200000,1976.995,1978.015,1976.525,1978.015,0.0747 +1679551500000,1978.015,1979.795,1977.975,1978.315,0.0739 +1679551800000,1978.295,1980.075,1978.295,1979.815,0.0432 +1679552100000,1979.815,1980.525,1979.235,1979.575,0.0833 +1679552400000,1979.595,1981.385,1979.345,1980.865,0.0686 +1679552700000,1980.815,1983.455,1980.585,1982.285,0.1229 +1679553000000,1982.275,1982.275,1980.225,1981.445,0.225 +1679553300000,1981.435,1981.445,1978.895,1979.125,0.1533 +1679553600000,1979.105,1980.725,1979.004,1980.615,0.1052 +1679553900000,1980.605,1980.925,1979.015,1979.235,0.0962 +1679554200000,1979.215,1980.085,1978.915,1979.715,0.067 +1679554500000,1979.735,1979.795,1977.955,1978.085,0.0488 +1679554800000,1978.074,1979.595,1977.385,1979.095,0.1526 +1679555100000,1979.095,1979.645,1978.185,1978.635,0.0795 +1679555400000,1978.635,1978.705,1976.865,1977.315,0.1738 +1679555700000,1977.275,1979.715,1976.548,1979.365,0.144 +1679556000000,1979.365,1980.255,1978.755,1979.915,0.1124 +1679556300000,1979.935,1983.525,1979.875,1982.585,0.197 +1679556600000,1982.605,1982.635,1980.185,1980.595,0.2056 +1679556900000,1980.595,1981.495,1979.635,1980.115,0.1503 +1679557200000,1980.135,1980.328,1977.015,1977.785,0.1832 +1679557500000,1977.785,1979.265,1976.175,1977.225,0.113 +1679557800000,1977.205,1978.275,1975.555,1976.125,0.2336 +1679558100000,1976.135,1977.295,1974.835,1976.785,0.1174 +1679558400000,1976.795,1978.735,1976.295,1978.285,0.1858 +1679558700000,1978.285,1978.415,1975.925,1976.925,0.1383 +1679559000000,1977.008,1978.445,1976.505,1978.015,0.1033 +1679559300000,1978.045,1978.535,1976.295,1976.835,0.1047 +1679559600000,1976.825,1976.995,1975.688,1975.795,0.1117 +1679559900000,1975.775,1975.775,1974.155,1975.615,0.2055 +1679560200000,1975.605,1976.825,1975.385,1976.525,0.1393 +1679560500000,1976.535,1977.465,1975.305,1975.695,0.1187 +1679560800000,1975.705,1977.395,1975.675,1976.615,0.242 +1679561100000,1976.555,1976.895,1975.685,1976.565,0.0973 +1679561400000,1976.565,1977.355,1975.235,1975.285,0.1239 +1679561700000,1975.255,1976.455,1974.615,1976.425,0.0946 +1679562000000,1976.405,1977.335,1976.395,1977.044,0.1741 +1679562300000,1977.024,1977.535,1976.668,1977.015,0.1412 +1679562600000,1977.015,1977.915,1976.825,1976.858,0.0738 +1679562900000,1976.898,1976.935,1974.835,1975.275,0.1569 +1679563200000,1975.255,1976.515,1975.055,1975.698,0.1099 +1679563500000,1975.665,1977.255,1975.665,1976.985,0.0823 +1679563800000,1976.965,1978.245,1976.785,1976.895,0.0797 +1679564100000,1976.875,1977.475,1976.195,1976.245,0.052 +1679564400000,1976.215,1976.265,1975.175,1975.575,0.0549 +1679564700000,1975.575,1976.605,1975.375,1976.195,0.0738 +1679565000000,1976.215,1977.235,1975.675,1976.985,0.0604 +1679565300000,1976.985,1978.775,1976.975,1978.025,0.0891 +1679565600000,1978.035,1978.325,1977.175,1977.755,0.0967 +1679565900000,1977.785,1979.335,1977.775,1979.025,0.0558 +1679566200000,1979.015,1979.035,1976.205,1977.135,0.1542 +1679566500000,1977.155,1978.615,1976.895,1977.865,0.1108 +1679566800000,1977.845,1979.514,1977.618,1979.415,0.2863 +1679567100000,1979.425,1980.195,1979.064,1979.435,0.0689 +1679567400000,1979.464,1979.615,1977.985,1978.685,0.3142 +1679567700000,1978.705,1979.405,1978.515,1979.155,0.0581 +1679568000000,1979.125,1980.595,1979.055,1979.414,0.0931 +1679568300000,1979.445,1980.455,1978.975,1979.855,0.087 +1679568600000,1979.865,1979.895,1977.915,1978.285,0.0806 +1679568900000,1978.305,1978.375,1977.505,1977.564,0.0821 +1679569200000,1977.545,1977.675,1976.245,1976.975,0.103 +1679569500000,1976.955,1977.365,1975.815,1975.955,0.0779 +1679569800000,1975.955,1976.915,1975.645,1976.195,0.0858 +1679570100000,1976.185,1976.655,1975.445,1976.474,0.0993 +1679570400000,1976.464,1977.975,1976.454,1977.605,0.2019 +1679570700000,1977.605,1978.505,1976.718,1977.124,0.2671 +1679571000000,1977.154,1978.005,1977.055,1977.535,0.2817 +1679571300000,1977.555,1977.595,1975.775,1976.965,0.0652 +1679571600000,1976.945,1978.445,1976.485,1977.508,0.1445 +1679571900000,1977.484,1977.815,1976.795,1977.535,0.2816 +1679572200000,1977.564,1978.084,1977.218,1977.875,0.2275 +1679572500000,1977.865,1978.525,1977.675,1978.284,0.1154 +1679572800000,1978.295,1978.864,1977.035,1977.615,0.3278 +1679573100000,1977.595,1978.165,1977.005,1977.955,0.0838 +1679573400000,1977.975,1978.584,1977.698,1978.408,0.6377 +1679573700000,1978.408,1978.708,1977.248,1977.468,0.6148 +1679574000000,1977.454,1980.008,1977.018,1979.855,0.6474 +1679574300000,1979.848,1980.208,1977.105,1977.564,0.4883 +1679574600000,1977.465,1978.304,1974.285,1974.915,0.3928 +1679574900000,1974.918,1975.325,1970.475,1970.665,0.2318 +1679575200000,1970.665,1970.975,1967.145,1967.645,0.2266 +1679575500000,1967.625,1968.765,1966.455,1967.358,0.2209 +1679575800000,1967.358,1969.545,1967.148,1969.025,0.277 +1679576100000,1969.045,1972.795,1968.805,1971.808,0.1993 +1679576400000,1971.808,1973.845,1971.235,1973.455,0.2362 +1679576700000,1973.495,1974.355,1972.295,1973.255,0.2457 +1679577000000,1973.245,1974.655,1972.945,1974.585,0.2306 +1679577300000,1974.565,1976.395,1973.675,1976.335,0.2776 +1679577600000,1976.348,1978.408,1976.168,1978.228,0.2236 +1679577900000,1978.228,1978.735,1977.385,1978.488,0.5374 +1679578200000,1978.488,1978.574,1975.095,1976.355,0.4211 +1679578500000,1976.348,1978.395,1975.625,1977.758,0.5586 +1679578800000,1977.754,1979.458,1975.465,1975.995,0.6697 +1679579100000,1976.035,1979.435,1975.695,1979.115,0.2162 +1679579400000,1979.055,1982.985,1978.615,1981.878,0.4244 +1679579700000,1981.854,1984.895,1981.674,1983.934,0.5864 +1679580000000,1983.994,1984.385,1982.415,1982.855,0.3037 +1679580300000,1982.865,1983.335,1981.248,1981.865,0.2014 +1679580600000,1981.855,1982.285,1980.485,1980.495,0.1523 +1679580900000,1980.475,1981.855,1978.885,1981.835,0.1653 +1679581200000,1981.825,1983.565,1981.415,1982.465,0.1527 +1679581500000,1982.475,1984.248,1982.295,1984.215,0.1285 +1679581800000,1984.205,1984.305,1982.995,1983.985,0.1943 +1679582100000,1983.935,1984.255,1980.718,1981.078,0.3686 +1679582400000,1981.095,1983.505,1980.675,1981.685,0.2455 +1679582700000,1981.675,1983.425,1981.455,1982.195,0.1591 +1679583000000,1982.205,1982.435,1979.995,1980.255,0.1529 +1679583300000,1980.285,1981.575,1978.938,1978.938,0.2102 +1679583600000,1978.928,1979.268,1977.605,1978.395,0.2337 +1679583900000,1978.405,1979.785,1977.785,1979.655,0.1692 +1679584200000,1979.645,1982.175,1979.625,1982.075,0.1593 +1679584500000,1982.065,1984.318,1981.728,1984.238,0.4612 +1679584800000,1984.238,1986.595,1982.748,1985.925,0.3121 +1679585100000,1985.925,1986.598,1984.855,1985.755,0.2186 +1679585400000,1985.755,1986.955,1985.335,1985.765,0.1639 +1679585700000,1985.785,1986.695,1984.248,1986.305,0.1796 +1679586000000,1986.305,1986.955,1985.295,1985.635,0.1494 +1679586300000,1985.655,1985.655,1983.095,1983.755,0.1713 +1679586600000,1983.755,1984.465,1982.025,1983.475,0.1803 +1679586900000,1983.475,1984.875,1983.315,1983.995,0.1198 +1679587200000,1983.975,1984.725,1982.635,1983.455,0.1308 +1679587500000,1983.465,1984.645,1983.265,1984.355,0.1167 +1679587800000,1984.355,1988.575,1984.065,1987.975,0.1714 +1679588100000,1988.148,1990.705,1987.998,1990.075,0.3605 +1679588400000,1990.058,1991.298,1989.398,1991.198,0.465 +1679588700000,1991.198,1992.948,1990.965,1992.575,0.1773 +1679589000000,1992.575,1994.605,1992.015,1993.955,0.1302 +1679589300000,1993.965,1994.995,1993.405,1993.705,0.1339 +1679589600000,1993.715,1995.115,1992.525,1992.865,0.15 +1679589900000,1992.898,1994.025,1992.315,1993.835,0.1531 +1679590200000,1993.755,1995.055,1993.165,1993.925,0.1206 +1679590500000,1993.925,1994.745,1993.665,1994.135,0.1115 +1679590800000,1994.115,1995.055,1993.615,1993.725,0.1173 +1679591100000,1993.735,1993.985,1992.565,1993.515,0.1143 +1679591400000,1993.495,1993.868,1991.785,1992.025,0.2782 +1679591700000,1992.015,1992.015,1990.725,1991.465,0.1233 +1679592000000,1991.485,1993.165,1990.895,1992.405,0.1543 +1679592300000,1992.495,1994.135,1992.295,1993.165,0.1967 +1679592600000,1993.185,1996.175,1992.775,1996.175,0.1416 +1679592900000,1996.155,1998.205,1995.945,1996.478,0.1555 +1679593200000,1996.435,1997.308,1995.355,1995.585,0.2529 +1679593500000,1995.595,1998.355,1994.995,1997.935,0.1202 +1679593800000,1997.958,1998.865,1996.985,1998.008,0.1699 +1679594100000,1998.035,1999.548,1997.925,1999.484,0.4562 +1679594400000,1999.464,2000.608,1998.458,2000.454,0.7771 +1679594700000,2000.604,2001.955,2000.198,2001.765,0.3228 +1679595000000,2001.745,2002.175,2000.195,2000.605,0.2139 +1679595300000,2000.598,2001.098,1999.365,1999.365,0.3248 +1679595600000,1999.368,2000.648,1998.775,1999.048,0.2173 +1679595900000,1999.055,1999.848,1998.855,1999.408,0.2521 +1679596200000,1999.404,2001.055,1998.495,2000.715,0.2067 +1679596500000,2000.705,2002.928,2000.205,2002.635,0.1385 +1679596800000,2002.615,2003.185,2000.885,2002.865,0.2623 +1679597100000,2002.725,2002.725,2000.355,2001.395,0.3554 +1679597400000,2001.448,2002.308,1998.395,1998.645,0.4406 +1679597700000,1998.648,1998.968,1992.465,1993.275,0.4057 +1679598000000,1993.385,1995.375,1987.945,1994.795,0.3593 +1679598300000,1994.785,1999.115,1993.845,1997.165,0.2752 +1679598600000,1997.155,1998.338,1995.258,1996.085,0.3011 +1679598900000,1996.105,1997.345,1994.405,1995.585,0.2007 +1679599200000,1995.605,1997.575,1992.635,1992.655,0.2059 +1679599500000,1992.698,1995.115,1992.105,1994.865,0.2162 +1679599800000,1994.855,1996.335,1993.605,1995.148,0.2155 +1679600100000,1995.148,1997.385,1993.835,1997.015,0.2521 +1679600400000,1997.025,1997.975,1994.695,1996.175,0.1536 +1679600700000,1996.195,1996.465,1994.625,1995.465,0.1592 +1679601000000,1995.455,1995.698,1993.945,1995.415,0.1941 +1679601300000,1995.428,1998.235,1995.168,1997.698,0.2182 +1679601600000,1997.898,1998.805,1997.105,1997.805,0.102 +1679601900000,1997.825,1998.255,1997.245,1997.425,0.0445 +1679602200000,1997.498,1997.635,1996.725,1996.778,0.0287 +1679602500000,1996.765,1996.765,1994.445,1994.445,0.048 +1679602800000,1994.415,1995.275,1994.298,1994.965,0.029 +1679603100000,1994.945,1995.255,1994.648,1995.035,0.0259 +1679603400000,1994.945,1995.135,1993.025,1993.325,0.0747 +1679603700000,1993.325,1993.425,1992.705,1993.105,0.0344 +1679604000000,1993.205,1993.615,1992.415,1993.115,0.0465 +1679604300000,1993.215,1993.815,1992.665,1993.475,0.0519 +1679604600000,1993.435,1993.518,1992.408,1992.898,0.0805 +1679604900000,1992.944,1993.698,1992.598,1992.598,0.0887 +1679608800000,1993.198,1993.734,1992.358,1992.488,0.0965 +1679609100000,1992.488,1993.495,1992.235,1993.225,0.0276 +1679609400000,1993.215,1993.305,1992.515,1992.575,0.0237 +1679609700000,1992.555,1992.555,1991.985,1991.985,0.0186 +1679610000000,1991.985,1992.075,1991.615,1991.765,0.025 +1679610300000,1991.765,1991.765,1990.615,1990.675,0.0234 +1679610600000,1990.625,1991.855,1989.955,1991.665,0.0377 +1679610900000,1991.635,1991.795,1990.925,1991.045,0.0217 +1679611200000,1991.045,1991.365,1990.305,1990.505,0.0301 +1679611500000,1990.475,1990.725,1990.325,1990.415,0.0177 +1679611800000,1990.415,1991.135,1990.415,1991.065,0.0132 +1679612100000,1991.075,1991.905,1991.075,1991.734,0.024 +1679612400000,1991.734,1992.198,1991.298,1991.814,0.0674 +1679612700000,1991.898,1992.598,1991.854,1992.398,0.0436 +1679613000000,1992.214,1992.615,1991.998,1992.198,0.0183 +1679613300000,1992.215,1992.255,1991.685,1992.105,0.0188 +1679613600000,1992.125,1992.835,1992.125,1992.795,0.0315 +1679613900000,1992.755,1992.995,1991.534,1992.035,0.0581 +1679614200000,1992.055,1992.338,1990.945,1991.025,0.1271 +1679614500000,1991.065,1991.295,1990.515,1990.855,0.0584 +1679614800000,1990.888,1991.638,1990.888,1991.468,0.0843 +1679615100000,1991.548,1991.998,1991.165,1991.818,0.1624 +1679615400000,1991.825,1992.018,1991.305,1991.678,0.0982 +1679615700000,1991.678,1991.958,1991.175,1991.205,0.0282 +1679616000000,1991.205,1992.118,1990.705,1990.795,0.0872 +1679616300000,1990.765,1990.995,1990.145,1990.265,0.0397 +1679616600000,1990.294,1990.895,1989.695,1990.385,0.0948 +1679616900000,1990.385,1992.328,1990.385,1992.208,0.0795 +1679617200000,1992.208,1993.598,1991.955,1993.425,0.2493 +1679617500000,1993.398,1993.518,1992.778,1993.325,0.2606 +1679617800000,1993.334,1993.895,1992.805,1992.955,0.0983 +1679618100000,1992.965,1993.005,1991.965,1992.215,0.0522 +1679618400000,1992.195,1992.745,1991.785,1992.675,0.027 +1679618700000,1992.655,1993.795,1992.295,1993.775,0.135 +1679619000000,1993.755,1994.095,1992.365,1993.425,0.1213 +1679619300000,1993.425,1994.438,1992.835,1993.678,0.3375 +1679619600000,1993.615,1994.275,1992.995,1993.245,0.1059 +1679619900000,1993.225,1994.825,1992.574,1994.175,0.2316 +1679620200000,1994.175,1994.215,1992.614,1992.998,0.3035 +1679620500000,1992.935,1994.355,1992.798,1993.285,0.2257 +1679620800000,1993.295,1993.455,1991.405,1992.545,0.0911 +1679621100000,1992.535,1993.295,1991.875,1992.175,0.0781 +1679621400000,1992.145,1992.895,1991.524,1991.985,0.0672 +1679621700000,1991.965,1992.725,1991.375,1992.085,0.0938 +1679622000000,1992.085,1992.285,1991.505,1992.215,0.0687 +1679622300000,1992.215,1993.245,1990.985,1991.025,0.068 +1679622600000,1991.035,1992.275,1990.675,1991.915,0.1099 +1679622900000,1991.895,1991.925,1990.185,1990.645,0.1479 +1679623200000,1990.655,1991.345,1990.365,1991.175,0.1115 +1679623500000,1991.135,1991.725,1990.625,1991.725,0.1013 +1679623800000,1991.715,1992.304,1991.385,1991.435,0.1455 +1679624100000,1991.415,1992.264,1991.315,1991.725,0.1114 +1679624400000,1991.734,1992.018,1991.345,1991.545,0.098 +1679624700000,1991.565,1992.098,1990.898,1991.725,0.124 +1679625000000,1991.725,1992.165,1991.275,1991.395,0.0978 +1679625300000,1991.435,1992.235,1991.085,1991.865,0.0543 +1679625600000,1991.865,1992.975,1991.805,1992.845,0.0422 +1679625900000,1992.848,1993.305,1992.285,1992.345,0.0646 +1679626200000,1992.315,1992.665,1992.035,1992.355,0.0452 +1679626500000,1992.345,1992.475,1991.384,1991.578,0.1217 +1679626800000,1991.578,1991.598,1989.818,1989.828,0.2104 +1679627100000,1989.828,1990.918,1989.614,1990.448,0.312 +1679627400000,1990.368,1990.918,1990.248,1990.715,0.1742 +1679627700000,1990.715,1991.045,1990.125,1990.315,0.0561 +1679628000000,1990.315,1991.228,1990.298,1991.095,0.1072 +1679628300000,1991.118,1991.185,1990.208,1990.215,0.0362 +1679628600000,1990.235,1990.875,1990.235,1990.815,0.0552 +1679628900000,1990.805,1992.468,1990.805,1992.015,0.1303 +1679629200000,1991.984,1992.355,1991.385,1991.415,0.031 +1679629500000,1991.428,1991.885,1991.265,1991.765,0.0743 +1679629800000,1991.758,1992.218,1991.364,1992.188,0.166 +1679630100000,1992.168,1993.395,1992.108,1992.698,0.1783 +1679630400000,1992.715,1993.108,1992.415,1992.498,0.2379 +1679630700000,1992.474,1992.574,1991.758,1992.238,0.1692 +1679631000000,1992.268,1992.725,1992.198,1992.605,0.1364 +1679631300000,1992.585,1992.905,1992.265,1992.685,0.0344 +1679631600000,1992.665,1992.995,1992.435,1992.995,0.0466 +1679631900000,1993.028,1993.085,1992.455,1992.565,0.0699 +1679632200000,1992.545,1992.665,1992.135,1992.575,0.0202 +1679632500000,1992.575,1992.765,1992.155,1992.325,0.0227 +1679632800000,1992.338,1992.358,1991.044,1991.168,0.1263 +1679633100000,1991.168,1992.005,1991.038,1991.575,0.1425 +1679633400000,1991.595,1991.975,1991.365,1991.795,0.0334 +1679633700000,1991.785,1993.148,1991.765,1993.148,0.0601 +1679634000000,1993.095,1993.248,1992.075,1992.268,0.088 +1679634300000,1992.225,1992.368,1991.065,1991.395,0.0587 +1679634600000,1991.415,1991.765,1991.185,1991.748,0.0376 +1679634900000,1991.765,1991.865,1990.698,1990.795,0.0329 +1679635200000,1990.825,1991.098,1989.248,1990.345,0.1057 +1679635500000,1990.355,1990.555,1989.685,1990.435,0.054 +1679635800000,1990.435,1991.525,1990.025,1990.635,0.0885 +1679636100000,1990.635,1992.685,1990.495,1992.595,0.0638 +1679636400000,1992.575,1993.035,1991.175,1991.285,0.1416 +1679636700000,1991.295,1991.665,1990.355,1991.338,0.0973 +1679637000000,1991.314,1991.755,1990.405,1991.075,0.1113 +1679637300000,1991.065,1991.218,1990.025,1990.435,0.1382 +1679637600000,1990.405,1990.875,1990.125,1990.645,0.0744 +1679637900000,1990.645,1990.815,1989.885,1989.955,0.0488 +1679638200000,1989.954,1990.305,1989.725,1990.165,0.0455 +1679638500000,1990.165,1990.165,1988.065,1988.065,0.0767 +1679638800000,1988.085,1988.555,1986.394,1986.504,0.1433 +1679639100000,1986.458,1987.245,1986.165,1986.985,0.1238 +1679639400000,1986.985,1987.355,1985.124,1987.105,0.0937 +1679639700000,1987.095,1988.425,1986.685,1987.785,0.0903 +1679640000000,1987.795,1988.425,1987.214,1987.595,0.1282 +1679640300000,1987.605,1987.995,1986.965,1987.995,0.0677 +1679640600000,1987.995,1988.125,1986.195,1986.505,0.0797 +1679640900000,1986.505,1986.525,1985.715,1985.945,0.072 +1679641200000,1985.905,1987.245,1985.875,1986.904,0.1812 +1679641500000,1986.904,1987.808,1986.258,1987.304,0.459 +1679641800000,1987.294,1988.265,1986.808,1987.824,0.4185 +1679642100000,1987.834,1987.955,1986.125,1986.935,0.2067 +1679642400000,1986.925,1987.745,1985.945,1987.745,0.0547 +1679642700000,1987.775,1988.155,1987.075,1987.434,0.1108 +1679643000000,1987.434,1987.614,1986.598,1987.144,0.4465 +1679643300000,1987.158,1988.045,1986.798,1986.945,0.1451 +1679643600000,1986.915,1987.845,1986.745,1987.645,0.0571 +1679643900000,1987.675,1990.005,1987.645,1989.945,0.0686 +1679644200000,1989.965,1990.025,1988.825,1988.895,0.0974 +1679644500000,1988.905,1989.715,1988.075,1989.385,0.0703 +1679644800000,1989.405,1990.445,1988.285,1990.425,0.1109 +1679645100000,1990.455,1992.405,1990.455,1992.215,0.1912 +1679645400000,1992.205,1992.765,1991.138,1991.655,0.1531 +1679645700000,1991.625,1992.275,1989.915,1990.675,0.1154 +1679646000000,1990.615,1991.685,1987.845,1988.035,0.1306 +1679646300000,1988.045,1988.485,1986.365,1986.875,0.112 +1679646600000,1986.935,1987.935,1986.305,1987.375,0.1314 +1679646900000,1987.365,1987.775,1982.798,1983.734,0.2991 +1679647200000,1983.778,1983.778,1981.135,1983.468,0.4307 +1679647500000,1983.468,1985.675,1983.024,1985.575,0.4752 +1679647800000,1985.595,1986.765,1984.145,1984.545,0.0948 +1679648100000,1984.495,1985.585,1984.075,1985.375,0.1073 +1679648400000,1985.385,1987.345,1985.375,1986.075,0.1235 +1679648700000,1986.095,1987.285,1985.635,1986.815,0.0922 +1679649000000,1986.805,1987.075,1985.985,1986.945,0.056 +1679649300000,1986.955,1988.365,1986.725,1988.365,0.0636 +1679649600000,1988.355,1990.055,1988.265,1988.715,0.1075 +1679649900000,1988.735,1989.795,1988.415,1989.395,0.0949 +1679650200000,1989.375,1991.455,1989.305,1990.255,0.1034 +1679650500000,1990.235,1992.935,1989.915,1991.328,0.2438 +1679650800000,1991.328,1991.935,1990.034,1990.724,0.5171 +1679651100000,1990.715,1991.075,1989.975,1990.775,0.3936 +1679651400000,1990.765,1993.735,1990.745,1993.695,0.1131 +1679651700000,1993.678,1994.758,1993.115,1994.325,0.1501 +1679652000000,1994.345,1995.895,1994.255,1995.505,0.1477 +1679652300000,1995.435,1997.605,1994.985,1996.255,0.2342 +1679652600000,1996.245,1999.385,1995.735,1999.225,0.1949 +1679652900000,1999.235,2000.225,1997.315,1997.565,0.2327 +1679653200000,1997.585,1998.235,1996.065,1996.095,0.2005 +1679653500000,1996.075,1997.445,1994.674,1997.055,0.2716 +1679653800000,1997.075,1998.435,1995.625,1998.198,0.2612 +1679654100000,1998.198,1999.245,1997.725,1997.975,0.1553 +1679654400000,1997.925,1998.515,1995.265,1995.375,0.1863 +1679654700000,1995.345,1995.365,1993.325,1993.855,0.1432 +1679655000000,1993.875,1994.495,1992.438,1993.345,0.1846 +1679655300000,1993.385,1994.745,1993.265,1993.675,0.088 +1679655600000,1993.685,1994.885,1990.605,1991.885,0.1206 +1679655900000,1991.905,1993.655,1991.875,1993.275,0.1211 +1679656200000,1993.285,1993.845,1991.615,1992.405,0.1162 +1679656500000,1992.425,1993.325,1991.285,1992.495,0.1048 +1679656800000,1992.495,1994.405,1991.735,1994.375,0.1042 +1679657100000,1994.355,1995.045,1993.935,1994.035,0.0899 +1679657400000,1994.035,1994.205,1992.665,1992.965,0.107 +1679657700000,1992.965,1994.345,1992.725,1994.215,0.1166 +1679658000000,1994.185,1994.365,1993.015,1993.485,0.0799 +1679658300000,1993.505,1994.395,1993.505,1994.075,0.0951 +1679658600000,1994.135,1995.415,1993.775,1994.255,0.0853 +1679658900000,1994.285,1995.985,1994.125,1995.695,0.0902 +1679659200000,1995.715,1996.424,1994.878,1996.064,0.7809 +1679659500000,1996.074,1996.074,1994.275,1994.555,0.3349 +1679659800000,1994.545,1995.038,1992.995,1993.335,0.1546 +1679660100000,1993.355,1995.375,1993.235,1994.035,0.1539 +1679660400000,1994.075,1997.405,1993.624,1995.505,0.4961 +1679660700000,1995.485,1997.098,1995.285,1996.774,0.2107 +1679661000000,1996.854,2002.848,1996.654,1999.698,0.6821 +1679661300000,1999.698,1999.825,1995.165,1996.595,0.2373 +1679661600000,1996.575,1998.575,1995.675,1998.475,0.216 +1679661900000,1998.455,2000.825,1997.665,2000.825,0.1819 +1679662200000,2000.805,2001.148,1998.524,1999.398,0.4213 +1679662500000,1999.504,1999.698,1997.015,1998.825,0.3876 +1679662800000,1998.825,2001.745,1997.885,2001.405,0.2617 +1679663100000,2001.395,2001.694,1998.985,2000.414,0.2512 +1679663400000,2000.514,2001.148,1998.315,1999.425,0.5646 +1679663700000,1999.405,2000.285,1997.145,1997.655,0.65 +1679664000000,1997.675,1998.755,1996.875,1997.415,0.1531 +1679664300000,1997.415,1998.955,1995.695,1996.265,0.1964 +1679664600000,1996.275,2000.388,1995.295,1999.198,0.4519 +1679664900000,1999.245,1999.385,1993.744,1996.835,0.3814 +1679665200000,1996.795,1998.705,1995.245,1997.664,0.3374 +1679665500000,1997.634,1997.634,1992.385,1995.405,0.5706 +1679665800000,1995.405,1996.505,1991.615,1993.705,0.3074 +1679666100000,1993.685,1993.685,1988.515,1989.465,0.3255 +1679666400000,1989.455,1990.825,1985.765,1990.545,0.3494 +1679666700000,1990.535,1994.895,1989.765,1994.395,0.2991 +1679667000000,1994.375,1995.495,1993.424,1994.345,0.7175 +1679667300000,1994.305,1997.345,1994.085,1996.255,0.3316 +1679667600000,1996.245,1998.318,1995.785,1996.795,0.318 +1679667900000,1996.765,1996.765,1994.295,1994.295,0.2111 +1679668200000,1994.315,1994.585,1992.085,1993.815,0.2084 +1679668500000,1993.795,1995.235,1992.205,1994.375,0.2186 +1679668800000,1994.365,1998.125,1994.365,1997.085,0.1885 +1679669100000,1997.065,1997.648,1995.684,1996.748,0.3007 +1679669400000,1996.748,1997.708,1995.528,1995.645,0.5291 +1679669700000,1995.635,1996.508,1994.215,1994.365,0.2639 +1679670000000,1994.355,1995.398,1993.298,1994.098,0.4326 +1679670300000,1994.105,1995.175,1993.325,1994.665,0.1765 +1679670600000,1994.685,1995.645,1992.815,1993.025,0.1432 +1679670900000,1993.045,1994.665,1992.085,1992.295,0.1256 +1679671200000,1992.285,1993.255,1990.525,1992.345,0.187 +1679671500000,1992.375,1994.475,1991.575,1993.215,0.1497 +1679671800000,1993.225,1994.925,1991.505,1992.005,0.156 +1679672100000,1992.005,1992.485,1990.405,1991.165,0.1552 +1679672400000,1991.198,1991.395,1989.545,1989.545,0.1362 +1679672700000,1989.535,1990.405,1988.155,1989.505,0.1764 +1679673000000,1989.495,1991.655,1989.305,1990.035,0.1237 +1679673300000,1990.055,1990.485,1986.934,1987.205,0.5118 +1679673600000,1987.164,1988.245,1983.688,1986.675,0.2216 +1679673900000,1986.655,1989.385,1986.475,1988.915,0.1795 +1679674200000,1988.895,1989.405,1987.495,1988.055,0.1268 +1679674500000,1988.045,1990.505,1987.655,1989.098,0.164 +1679674800000,1989.105,1989.575,1987.738,1988.285,0.1597 +1679675100000,1988.295,1988.595,1985.045,1985.155,0.1569 +1679675400000,1985.165,1985.765,1983.855,1984.705,0.1945 +1679675700000,1984.705,1986.415,1983.875,1983.925,0.1505 +1679676000000,1983.925,1985.385,1983.835,1984.075,0.1134 +1679676300000,1984.065,1985.305,1983.885,1984.995,0.111 +1679676600000,1984.975,1986.915,1984.705,1986.565,0.1217 +1679676900000,1986.555,1987.205,1985.285,1986.775,0.0919 +1679677200000,1986.745,1987.125,1985.885,1986.465,0.1445 +1679677500000,1986.534,1986.845,1985.055,1985.095,0.1286 +1679677800000,1985.105,1985.995,1984.865,1985.045,0.1219 +1679678100000,1985.025,1986.375,1984.715,1985.465,0.1149 +1679678400000,1985.475,1985.815,1982.945,1983.345,0.1861 +1679678700000,1983.365,1984.055,1979.885,1980.765,0.2073 +1679679000000,1980.775,1981.615,1978.925,1980.675,0.1757 +1679679300000,1980.685,1980.975,1975.585,1976.685,0.1671 +1679679600000,1976.665,1977.735,1975.535,1977.525,0.1319 +1679679900000,1977.525,1979.465,1976.425,1979.265,0.1407 +1679680200000,1979.285,1980.515,1979.205,1979.875,0.1205 +1679680500000,1979.855,1980.285,1979.205,1979.715,0.094 +1679680800000,1979.715,1979.815,1976.465,1976.465,0.1025 +1679681100000,1976.455,1977.275,1975.985,1977.045,0.0892 +1679681400000,1977.055,1977.248,1975.595,1976.195,0.0687 +1679681700000,1976.225,1977.395,1975.165,1977.395,0.0785 +1679682000000,1977.415,1977.855,1975.615,1977.565,0.084 +1679682300000,1977.575,1977.965,1977.085,1977.295,0.0626 +1679682600000,1977.305,1978.015,1976.775,1976.895,0.0751 +1679682900000,1976.885,1977.855,1976.465,1977.285,0.0659 +1679683200000,1977.305,1977.845,1976.725,1976.725,0.0464 +1679683500000,1976.705,1977.895,1976.035,1977.355,0.0625 +1679683800000,1977.365,1978.875,1977.135,1978.825,0.0705 +1679684100000,1978.825,1978.825,1977.195,1978.265,0.1406 +1679684400000,1978.265,1978.265,1977.145,1977.885,0.1131 +1679684700000,1977.905,1979.315,1977.905,1979.065,0.0695 +1679685000000,1979.075,1979.435,1978.835,1978.885,0.0668 +1679685300000,1978.885,1979.145,1978.165,1979.125,0.0844 +1679685600000,1979.105,1979.105,1977.585,1978.015,0.0638 +1679685900000,1978.015,1978.975,1977.865,1978.805,0.0517 +1679686200000,1978.775,1979.515,1978.435,1979.325,0.0582 +1679686500000,1979.295,1979.525,1977.745,1978.255,0.0508 +1679686800000,1978.255,1978.455,1977.885,1978.025,0.0467 +1679687100000,1978.035,1978.385,1976.608,1976.895,0.0816 +1679687400000,1976.915,1977.575,1976.708,1977.475,0.0842 +1679687700000,1977.475,1977.945,1975.735,1975.905,0.0953 +1679688000000,1975.905,1976.815,1975.805,1976.385,0.0452 +1679688300000,1976.395,1976.595,1975.795,1976.415,0.0285 +1679688600000,1976.415,1976.945,1976.135,1976.145,0.0242 +1679688900000,1976.125,1976.825,1975.935,1976.235,0.0218 +1679689200000,1976.215,1976.535,1976.125,1976.335,0.0173 +1679689500000,1976.315,1976.315,1975.105,1975.415,0.0309 +1679689800000,1975.245,1977.198,1975.085,1976.825,0.0414 +1679690100000,1976.725,1978.525,1975.998,1978.525,0.0311 +1679690400000,1978.525,1979.215,1977.705,1979.115,0.0304 +1679690700000,1979.098,1979.098,1976.748,1976.784,0.0561 +1679691000000,1976.748,1977.698,1976.448,1977.398,0.0727 +1679691300000,1977.598,1978.804,1976.881,1977.988,0.0706 +1679868000000,1979.798,1979.798,1976.298,1976.298,0.1804 +1679868300000,1976.298,1976.398,1969.104,1972.498,0.2906 +1679868600000,1972.414,1972.984,1971.808,1972.064,0.1412 +1679868900000,1972.095,1972.345,1969.945,1970.005,0.0621 +1679869200000,1970.035,1972.464,1969.815,1972.445,0.0723 +1679869500000,1972.435,1972.464,1970.975,1971.124,0.0566 +1679869800000,1971.135,1972.555,1970.625,1972.505,0.0502 +1679870100000,1972.515,1973.135,1972.435,1972.745,0.0341 +1679870400000,1972.744,1972.835,1971.875,1971.875,0.0224 +1679870700000,1971.855,1972.595,1971.125,1972.545,0.0326 +1679871000000,1972.525,1973.115,1972.315,1973.115,0.0189 +1679871300000,1973.105,1973.684,1972.835,1973.664,0.0737 +1679871600000,1973.624,1974.624,1972.824,1974.414,0.1527 +1679871900000,1974.344,1974.698,1974.124,1974.498,0.1156 +1679872200000,1974.454,1975.315,1974.444,1975.295,0.028 +1679872500000,1975.285,1975.425,1974.875,1974.875,0.0225 +1679872800000,1974.875,1975.065,1973.775,1974.595,0.0543 +1679873100000,1974.645,1975.075,1974.425,1974.795,0.0324 +1679873400000,1974.785,1975.585,1974.685,1975.405,0.0298 +1679873700000,1975.405,1975.535,1974.835,1975.165,0.0217 +1679874000000,1975.165,1976.695,1975.005,1976.525,0.0365 +1679874300000,1976.525,1976.645,1975.315,1975.335,0.0558 +1679874600000,1975.335,1975.405,1974.755,1975.355,0.0447 +1679874900000,1975.365,1976.055,1975.365,1975.665,0.0334 +1679875200000,1975.645,1975.795,1974.255,1974.475,0.0804 +1679875500000,1974.495,1975.005,1974.085,1974.455,0.0567 +1679875800000,1974.455,1974.455,1973.705,1974.165,0.0521 +1679876100000,1974.185,1975.835,1974.165,1975.495,0.0709 +1679876400000,1975.405,1976.075,1974.775,1976.065,0.068 +1679876700000,1976.075,1976.075,1975.025,1975.185,0.0706 +1679877000000,1975.185,1975.185,1972.505,1973.665,0.1245 +1679877300000,1973.675,1974.845,1972.934,1974.785,0.0912 +1679877600000,1974.795,1974.925,1974.045,1974.825,0.0603 +1679877900000,1974.805,1974.905,1974.215,1974.305,0.0312 +1679878200000,1974.295,1975.385,1974.175,1975.125,0.0635 +1679878500000,1975.105,1975.225,1973.575,1973.595,0.0574 +1679878800000,1973.615,1976.555,1973.375,1976.415,0.1176 +1679879100000,1976.425,1977.605,1975.335,1977.165,0.092 +1679879400000,1977.205,1977.735,1976.395,1977.315,0.1607 +1679879700000,1977.308,1978.615,1977.245,1978.235,0.0943 +1679880000000,1978.245,1978.265,1975.795,1976.295,0.0538 +1679880300000,1976.275,1976.275,1975.005,1975.605,0.0717 +1679880600000,1975.635,1975.635,1973.195,1973.345,0.1045 +1679880900000,1973.355,1973.635,1972.345,1973.115,0.1141 +1679881200000,1973.274,1973.945,1972.955,1973.835,0.0685 +1679881500000,1973.825,1974.315,1972.025,1972.738,0.1272 +1679881800000,1972.778,1973.165,1972.145,1973.035,0.0754 +1679882100000,1973.055,1974.515,1972.585,1974.345,0.067 +1679882400000,1974.365,1974.555,1973.575,1973.795,0.1227 +1679882700000,1973.765,1974.598,1973.425,1974.344,0.1551 +1679883000000,1974.345,1974.974,1974.055,1974.145,0.1788 +1679883300000,1974.135,1974.725,1973.995,1974.715,0.0267 +1679883600000,1974.715,1977.015,1974.715,1976.408,0.1181 +1679883900000,1976.395,1976.735,1975.408,1975.464,0.1678 +1679884200000,1975.454,1975.585,1974.845,1975.005,0.1023 +1679884500000,1974.985,1976.065,1974.965,1975.325,0.0592 +1679884800000,1975.348,1975.415,1974.535,1975.285,0.0479 +1679885100000,1975.255,1975.985,1974.715,1975.755,0.0472 +1679885400000,1975.805,1976.915,1975.725,1976.075,0.0493 +1679885700000,1976.115,1976.805,1975.965,1976.795,0.0425 +1679886000000,1976.765,1976.915,1976.225,1976.425,0.0325 +1679886300000,1976.445,1976.925,1976.235,1976.525,0.0324 +1679886600000,1976.505,1976.505,1975.385,1975.405,0.1034 +1679886900000,1975.385,1975.585,1974.958,1975.485,0.1018 +1679887200000,1975.455,1975.595,1974.605,1974.605,0.0336 +1679887500000,1974.585,1975.245,1974.435,1974.875,0.0334 +1679887800000,1974.865,1975.565,1974.865,1975.255,0.0232 +1679888100000,1975.245,1975.975,1975.155,1975.895,0.0588 +1679888400000,1975.925,1976.315,1975.575,1975.805,0.0468 +1679888700000,1975.805,1976.315,1975.265,1975.395,0.0321 +1679889000000,1975.415,1975.675,1975.025,1975.025,0.0228 +1679889300000,1975.025,1975.085,1974.405,1974.555,0.0414 +1679889600000,1974.535,1974.715,1974.135,1974.625,0.0331 +1679889900000,1974.625,1975.425,1974.535,1975.325,0.0265 +1679890200000,1975.325,1975.435,1973.965,1974.005,0.1361 +1679890500000,1974.025,1974.945,1973.915,1974.725,0.041 +1679890800000,1974.715,1975.345,1974.635,1975.035,0.0268 +1679891100000,1975.015,1975.165,1974.665,1974.905,0.0224 +1679891400000,1974.855,1975.025,1974.255,1974.355,0.0148 +1679891700000,1974.375,1975.155,1974.375,1974.535,0.0142 +1679892000000,1974.545,1974.655,1973.915,1974.425,0.0211 +1679892300000,1974.425,1974.685,1973.815,1973.844,0.0411 +1679892600000,1973.854,1974.275,1973.725,1973.905,0.0307 +1679892900000,1973.915,1974.005,1973.215,1973.605,0.0293 +1679893200000,1973.615,1973.625,1972.395,1972.445,0.0803 +1679893500000,1972.435,1973.125,1971.925,1972.845,0.0732 +1679893800000,1972.845,1973.445,1972.405,1972.615,0.0457 +1679894100000,1972.625,1972.955,1971.895,1972.045,0.0538 +1679894400000,1972.035,1972.325,1971.805,1972.195,0.0403 +1679894700000,1972.235,1972.445,1971.935,1972.235,0.0413 +1679895000000,1972.245,1973.835,1972.245,1973.825,0.0844 +1679895300000,1973.825,1973.855,1972.745,1973.225,0.0831 +1679895600000,1973.225,1973.315,1972.115,1972.505,0.063 +1679895900000,1972.515,1972.955,1971.425,1971.425,0.0548 +1679896200000,1971.385,1972.225,1970.954,1971.085,0.0633 +1679896500000,1971.095,1971.355,1969.235,1970.035,0.0872 +1679896800000,1969.985,1971.755,1969.005,1970.675,0.212 +1679897100000,1970.684,1971.175,1969.075,1969.075,0.0793 +1679897400000,1969.065,1969.065,1967.695,1968.615,0.1123 +1679897700000,1968.645,1969.035,1968.005,1968.214,0.107 +1679898000000,1968.145,1968.174,1966.525,1967.228,0.4409 +1679898300000,1967.285,1968.455,1966.935,1968.035,0.1125 +1679898600000,1968.045,1968.398,1967.348,1968.178,0.1935 +1679898900000,1968.195,1969.575,1968.195,1969.294,0.2551 +1679899200000,1969.308,1969.798,1968.775,1969.198,0.2116 +1679899500000,1969.198,1971.045,1968.888,1970.595,0.1284 +1679899800000,1970.615,1971.158,1969.575,1969.575,0.1107 +1679900100000,1969.555,1969.685,1968.825,1969.585,0.0729 +1679900400000,1969.555,1970.365,1968.425,1968.908,0.1654 +1679900700000,1968.908,1969.135,1967.755,1968.645,0.278 +1679901000000,1968.645,1970.475,1968.565,1969.895,0.0738 +1679901300000,1969.885,1970.115,1968.555,1968.685,0.0841 +1679901600000,1968.675,1968.765,1967.295,1967.734,0.286 +1679901900000,1967.734,1968.004,1966.065,1967.345,0.2291 +1679902200000,1967.365,1968.275,1965.815,1968.275,0.1186 +1679902500000,1968.295,1970.255,1967.595,1969.525,0.0974 +1679902800000,1969.535,1971.775,1969.055,1971.595,0.1155 +1679903100000,1971.605,1972.098,1970.695,1971.985,0.1103 +1679903400000,1971.885,1972.535,1970.655,1971.745,0.092 +1679903700000,1971.725,1971.975,1970.405,1970.795,0.0908 +1679904000000,1970.695,1971.835,1970.315,1970.725,0.152 +1679904300000,1970.715,1970.935,1969.595,1970.445,0.0826 +1679904600000,1970.455,1972.125,1970.175,1970.785,0.0751 +1679904900000,1970.775,1972.015,1970.585,1970.845,0.0915 +1679905200000,1970.855,1971.315,1970.355,1971.035,0.0763 +1679905500000,1971.045,1971.055,1969.595,1970.505,0.07 +1679905800000,1970.485,1970.485,1969.765,1970.035,0.0498 +1679906100000,1970.025,1970.075,1968.515,1968.525,0.048 +1679906400000,1968.505,1969.815,1968.438,1969.165,0.0611 +1679906700000,1969.185,1969.195,1968.015,1968.405,0.0895 +1679907000000,1968.415,1968.715,1967.865,1968.125,0.0783 +1679907300000,1968.145,1968.485,1967.184,1968.245,0.1236 +1679907600000,1968.265,1968.595,1967.235,1967.295,0.0448 +1679907900000,1967.338,1967.965,1967.115,1967.585,0.0647 +1679908200000,1967.595,1967.595,1966.185,1966.625,0.1009 +1679908500000,1966.595,1967.895,1966.315,1966.494,0.1459 +1679908800000,1966.495,1967.025,1961.328,1962.155,0.2299 +1679909100000,1962.205,1964.034,1962.055,1963.345,0.1881 +1679909400000,1963.335,1964.148,1957.688,1959.215,0.4606 +1679909700000,1959.205,1960.598,1957.975,1959.505,0.282 +1679910000000,1959.505,1959.904,1958.215,1959.045,0.1626 +1679910300000,1959.035,1959.165,1956.865,1958.555,0.2327 +1679910600000,1958.538,1959.198,1957.825,1958.355,0.1757 +1679910900000,1958.384,1958.764,1955.814,1955.934,0.6231 +1679911200000,1955.928,1957.138,1953.454,1953.454,0.5162 +1679911500000,1953.448,1956.018,1952.728,1952.985,0.4047 +1679911800000,1952.975,1954.888,1951.885,1954.498,0.4235 +1679912100000,1954.505,1955.494,1953.305,1953.775,0.2951 +1679912400000,1953.765,1954.778,1953.545,1954.145,0.1071 +1679912700000,1954.165,1954.495,1953.595,1953.838,0.1077 +1679913000000,1953.838,1953.948,1952.575,1953.765,0.1532 +1679913300000,1953.745,1953.765,1949.705,1950.108,0.1619 +1679913600000,1950.108,1950.768,1948.045,1949.314,0.3421 +1679913900000,1949.308,1950.215,1948.204,1949.725,0.2884 +1679914200000,1949.824,1949.875,1948.175,1949.085,0.1033 +1679914500000,1949.065,1950.375,1948.745,1949.675,0.0946 +1679914800000,1949.675,1950.015,1949.115,1949.955,0.0878 +1679915100000,1949.965,1951.095,1949.415,1951.055,0.1029 +1679915400000,1951.045,1952.135,1950.695,1951.625,0.1008 +1679915700000,1951.655,1951.895,1950.315,1951.875,0.0767 +1679916000000,1951.895,1952.725,1951.475,1952.125,0.0885 +1679916300000,1952.165,1953.015,1951.988,1952.735,0.1052 +1679916600000,1952.695,1953.268,1951.804,1952.398,0.3382 +1679916900000,1952.328,1952.618,1951.298,1951.528,0.2899 +1679917200000,1951.528,1952.828,1951.208,1951.938,0.391 +1679917500000,1951.938,1953.358,1951.378,1952.838,0.4115 +1679917800000,1952.824,1954.875,1952.824,1954.865,0.172 +1679918100000,1954.845,1954.995,1953.795,1954.085,0.1456 +1679918400000,1954.075,1954.688,1952.885,1954.225,0.1978 +1679918700000,1954.205,1954.285,1952.365,1952.655,0.0775 +1679919000000,1952.665,1952.895,1951.508,1951.835,0.1821 +1679919300000,1951.825,1951.835,1949.815,1950.855,0.1354 +1679919600000,1950.895,1955.758,1950.765,1954.925,0.2276 +1679919900000,1954.935,1957.698,1954.865,1957.625,0.3949 +1679920200000,1957.615,1958.105,1954.525,1955.995,0.1381 +1679920500000,1956.005,1956.655,1954.645,1954.715,0.1374 +1679920800000,1954.745,1954.895,1950.155,1950.515,0.1973 +1679921100000,1950.505,1950.645,1944.975,1948.015,0.3193 +1679921400000,1947.985,1948.555,1946.015,1946.215,0.138 +1679921700000,1946.215,1946.605,1944.315,1945.605,0.2171 +1679922000000,1945.615,1948.165,1945.165,1947.175,0.2142 +1679922300000,1947.205,1949.935,1946.645,1948.945,0.1557 +1679922600000,1948.965,1950.755,1948.345,1949.065,0.1652 +1679922900000,1949.075,1949.075,1946.495,1947.645,0.1056 +1679923200000,1947.665,1949.135,1946.655,1948.965,0.1198 +1679923500000,1948.955,1949.935,1948.445,1948.915,0.1312 +1679923800000,1948.935,1950.785,1947.428,1949.855,0.3071 +1679924100000,1949.865,1949.865,1947.304,1949.525,0.2321 +1679924400000,1949.515,1950.645,1947.465,1948.495,0.2141 +1679924700000,1948.525,1948.825,1943.895,1946.485,0.2232 +1679925000000,1946.455,1948.365,1946.085,1946.735,0.1938 +1679925300000,1946.725,1949.095,1946.455,1949.095,0.249 +1679925600000,1949.205,1949.828,1945.695,1946.275,0.3704 +1679925900000,1946.295,1947.915,1945.734,1947.625,0.1473 +1679926200000,1947.605,1948.585,1946.855,1948.425,0.1366 +1679926500000,1948.395,1951.555,1948.265,1951.445,0.1666 +1679926800000,1951.435,1954.248,1951.405,1953.135,0.3951 +1679927100000,1953.228,1956.048,1952.808,1955.735,0.2543 +1679927400000,1955.685,1956.655,1954.265,1955.695,0.2919 +1679927700000,1955.685,1956.185,1955.085,1955.695,0.1448 +1679928000000,1955.645,1956.485,1954.585,1956.115,0.1287 +1679928300000,1956.095,1956.345,1953.765,1954.255,0.1224 +1679928600000,1954.235,1954.325,1953.228,1953.975,0.1262 +1679928900000,1953.985,1954.198,1952.895,1954.135,0.1096 +1679929200000,1954.125,1955.155,1953.178,1954.245,0.1014 +1679929500000,1954.275,1955.995,1954.275,1955.885,0.1084 +1679929800000,1955.895,1958.645,1955.735,1957.915,0.1123 +1679930100000,1957.945,1958.445,1956.595,1958.445,0.1199 +1679930400000,1958.455,1958.525,1956.765,1957.145,0.0875 +1679930700000,1957.115,1957.305,1956.048,1956.595,0.0899 +1679931000000,1956.578,1956.578,1954.195,1954.995,0.0996 +1679931300000,1954.995,1956.405,1954.325,1956.405,0.1125 +1679931600000,1956.395,1957.875,1956.115,1957.835,0.0894 +1679931900000,1957.855,1957.875,1956.935,1957.785,0.0672 +1679932200000,1957.775,1957.815,1956.645,1956.675,0.1161 +1679932500000,1956.645,1957.748,1956.545,1956.795,0.0994 +1679932800000,1956.775,1958.615,1956.775,1958.115,0.0904 +1679933100000,1958.135,1959.335,1958.095,1959.165,0.0751 +1679933400000,1959.155,1959.335,1958.205,1958.405,0.0714 +1679933700000,1958.385,1958.715,1957.575,1957.845,0.06 +1679934000000,1957.825,1958.205,1956.485,1957.105,0.0871 +1679934300000,1957.085,1957.675,1956.705,1957.015,0.0712 +1679934600000,1957.005,1957.635,1955.865,1957.345,0.0809 +1679934900000,1957.325,1958.035,1957.105,1957.725,0.0577 +1679935200000,1957.715,1958.425,1957.055,1958.415,0.0684 +1679935500000,1958.405,1958.445,1956.145,1956.225,0.053 +1679935800000,1956.245,1957.035,1955.845,1956.045,0.0686 +1679936100000,1956.055,1956.205,1954.555,1955.775,0.0807 +1679936400000,1955.765,1956.135,1954.045,1954.935,0.1476 +1679936700000,1954.915,1955.375,1953.988,1954.415,0.0854 +1679937000000,1954.395,1955.125,1952.605,1952.665,0.0707 +1679937300000,1952.675,1953.925,1952.335,1952.705,0.0779 +1679937600000,1952.725,1953.925,1952.725,1953.645,0.0701 +1679937900000,1953.694,1953.855,1952.195,1952.635,0.1081 +1679938200000,1952.658,1952.775,1951.165,1951.165,0.1116 +1679938500000,1951.155,1951.558,1950.665,1951.215,0.1143 +1679938800000,1951.215,1951.288,1950.625,1951.205,0.1064 +1679939100000,1951.205,1952.625,1950.655,1952.475,0.0905 +1679939400000,1952.495,1953.135,1951.965,1953.095,0.0583 +1679939700000,1953.115,1953.225,1952.365,1952.605,0.0881 +1679940000000,1952.625,1953.525,1952.625,1953.235,0.0656 +1679940300000,1953.205,1953.475,1952.905,1953.125,0.0385 +1679940600000,1953.105,1953.205,1952.795,1953.105,0.0324 +1679940900000,1953.085,1953.465,1952.575,1952.815,0.0406 +1679941200000,1952.835,1953.975,1952.795,1953.915,0.0299 +1679941500000,1953.905,1954.005,1953.085,1953.695,0.0441 +1679941800000,1953.675,1954.025,1953.115,1953.915,0.0449 +1679942100000,1953.875,1954.835,1953.815,1954.485,0.0463 +1679942400000,1954.495,1955.095,1954.155,1954.975,0.0436 +1679942700000,1954.985,1955.915,1954.925,1955.915,0.0588 +1679943000000,1955.935,1956.645,1955.565,1955.635,0.0613 +1679943300000,1955.655,1956.035,1955.245,1955.945,0.0615 +1679943600000,1955.925,1956.495,1955.445,1955.935,0.0565 +1679943900000,1955.945,1957.725,1955.945,1957.405,0.0531 +1679944200000,1957.388,1958.055,1957.195,1957.748,0.0561 +1679944500000,1957.748,1957.748,1956.748,1956.848,0.077 +1679944800000,1956.868,1957.388,1956.565,1956.748,0.1068 +1679945100000,1956.685,1957.288,1956.648,1956.745,0.078 +1679945400000,1956.755,1956.755,1955.948,1956.718,0.0832 +1679945700000,1956.685,1957.548,1956.525,1957.348,0.1314 +1679946000000,1957.275,1957.548,1956.748,1957.278,0.1369 +1679946300000,1957.195,1957.548,1956.658,1957.148,0.1176 +1679946600000,1957.148,1957.428,1956.598,1956.778,0.1346 +1679946900000,1956.745,1957.838,1956.648,1956.798,0.1416 +1679947200000,1956.788,1957.498,1956.788,1956.898,0.0888 +1679947500000,1956.774,1957.148,1956.774,1957.148,0.0258 +1679947800000,1957.158,1957.448,1956.948,1957.085,0.0219 +1679948100000,1957.115,1957.455,1956.995,1957.105,0.0145 +1679948400000,1957.058,1957.165,1956.925,1957.085,0.0115 +1679948700000,1957.075,1957.448,1957.055,1957.348,0.0117 +1679949000000,1957.448,1957.448,1957.048,1957.148,0.0084 +1679949300000,1957.148,1957.248,1956.948,1956.948,0.0127 +1679949600000,1956.874,1957.248,1956.448,1956.448,0.0413 +1679949900000,1956.448,1956.648,1955.648,1955.648,0.0356 +1679950200000,1955.648,1956.135,1955.585,1956.048,0.0369 +1679950500000,1956.048,1956.355,1955.975,1956.275,0.0481 +1679954400000,1955.504,1957.398,1955.504,1957.258,0.0388 +1679954700000,1957.265,1957.998,1957.265,1957.694,0.0414 +1679955000000,1957.694,1957.748,1956.334,1956.378,0.0736 +1679955300000,1956.378,1957.698,1956.378,1957.198,0.0457 +1679955600000,1957.298,1957.498,1957.198,1957.314,0.0216 +1679955900000,1957.398,1957.598,1957.098,1957.514,0.029 +1679956200000,1957.598,1957.614,1957.075,1957.285,0.0227 +1679956500000,1957.298,1957.425,1956.404,1956.524,0.0681 +1679956800000,1956.524,1957.395,1956.414,1957.115,0.0321 +1679957100000,1957.085,1957.295,1956.895,1957.145,0.0144 +1679957400000,1957.135,1957.725,1956.725,1956.935,0.0256 +1679957700000,1956.885,1957.054,1956.784,1957.004,0.0264 +1679958000000,1957.004,1957.508,1956.924,1957.338,0.0806 +1679958300000,1957.294,1957.338,1957.008,1957.308,0.0432 +1679958600000,1957.318,1957.535,1957.255,1957.325,0.007 +1679958900000,1957.335,1957.855,1957.055,1957.705,0.0087 +1679959200000,1957.695,1957.875,1957.455,1957.645,0.0106 +1679959500000,1957.635,1957.828,1957.408,1957.645,0.0555 +1679959800000,1957.698,1957.868,1957.298,1957.535,0.0971 +1679960100000,1957.538,1957.638,1957.195,1957.325,0.0295 +1679960400000,1957.345,1957.965,1957.105,1957.385,0.0495 +1679960700000,1957.415,1957.625,1957.245,1957.465,0.0114 +1679961000000,1957.465,1958.005,1957.305,1957.945,0.0266 +1679961300000,1957.895,1958.165,1957.695,1958.035,0.0231 +1679961600000,1958.005,1958.365,1957.645,1958.118,0.1174 +1679961900000,1958.128,1958.805,1957.808,1958.675,0.0701 +1679962200000,1958.665,1959.675,1958.588,1959.185,0.0562 +1679962500000,1959.175,1959.175,1958.085,1958.555,0.0554 +1679962800000,1958.555,1958.948,1957.975,1958.948,0.034 +1679963100000,1958.945,1958.945,1958.235,1958.295,0.045 +1679963400000,1958.305,1958.805,1958.115,1958.525,0.0583 +1679963700000,1958.525,1958.715,1958.095,1958.545,0.0718 +1679964000000,1958.545,1959.275,1958.025,1958.118,0.083 +1679964300000,1958.218,1958.725,1957.758,1958.635,0.0756 +1679964600000,1958.655,1960.575,1958.245,1960.575,0.0701 +1679964900000,1960.575,1960.705,1959.138,1959.278,0.0901 +1679965200000,1959.308,1960.525,1958.935,1960.435,0.0926 +1679965500000,1960.425,1961.085,1959.985,1960.465,0.0814 +1679965800000,1960.485,1961.045,1960.045,1960.525,0.0508 +1679966100000,1960.505,1961.018,1960.175,1960.505,0.0981 +1679966400000,1960.495,1961.725,1960.495,1961.395,0.1058 +1679966700000,1961.435,1963.175,1961.308,1963.105,0.0824 +1679967000000,1963.105,1963.935,1962.725,1962.925,0.0764 +1679967300000,1962.935,1963.605,1962.188,1962.555,0.0893 +1679967600000,1962.505,1962.995,1961.998,1962.955,0.0818 +1679967900000,1962.975,1963.505,1962.435,1962.605,0.067 +1679968200000,1962.625,1962.985,1962.095,1962.355,0.0384 +1679968500000,1962.375,1962.925,1962.305,1962.525,0.0317 +1679968800000,1962.535,1962.615,1961.455,1961.745,0.0362 +1679969100000,1961.785,1961.795,1960.685,1960.835,0.0328 +1679969400000,1960.835,1961.325,1960.635,1961.055,0.0534 +1679969700000,1961.035,1961.505,1960.595,1960.645,0.039 +1679970000000,1960.635,1960.675,1960.125,1960.125,0.0431 +1679970300000,1960.155,1960.485,1959.155,1960.445,0.0489 +1679970600000,1960.445,1961.715,1960.335,1961.155,0.0655 +1679970900000,1961.145,1961.245,1960.845,1960.875,0.0214 +1679971200000,1960.865,1960.965,1960.235,1960.605,0.0337 +1679971500000,1960.625,1961.425,1960.235,1961.275,0.0366 +1679971800000,1961.265,1961.415,1960.305,1960.625,0.0469 +1679972100000,1960.605,1960.605,1959.315,1960.115,0.0643 +1679972400000,1960.165,1961.055,1960.165,1960.645,0.0398 +1679972700000,1960.635,1960.645,1959.314,1959.474,0.1193 +1679973000000,1959.474,1960.385,1959.118,1960.005,0.1234 +1679973300000,1960.015,1960.605,1959.395,1959.615,0.0244 +1679973600000,1959.595,1960.175,1959.305,1960.175,0.0518 +1679973900000,1960.185,1960.395,1960.138,1960.355,0.032 +1679974200000,1960.355,1960.385,1959.555,1959.875,0.0331 +1679974500000,1959.875,1960.695,1959.875,1960.075,0.0445 +1679974800000,1960.085,1960.645,1959.905,1960.215,0.0316 +1679975100000,1960.195,1960.195,1959.405,1959.855,0.0342 +1679975400000,1959.865,1959.865,1958.835,1959.605,0.0355 +1679975700000,1959.615,1959.865,1959.345,1959.565,0.022 +1679976000000,1959.545,1960.015,1959.165,1959.185,0.0368 +1679976300000,1959.195,1959.915,1959.035,1959.445,0.0335 +1679976600000,1959.355,1959.598,1958.955,1959.235,0.1256 +1679976900000,1959.264,1959.335,1958.365,1958.415,0.0404 +1679977200000,1958.415,1958.475,1957.915,1958.095,0.0434 +1679977500000,1958.095,1958.525,1957.735,1957.915,0.0436 +1679977800000,1957.945,1958.235,1957.705,1958.085,0.0307 +1679978100000,1958.095,1958.335,1957.595,1957.625,0.0484 +1679978400000,1957.585,1958.375,1957.575,1958.115,0.0498 +1679978700000,1958.105,1958.995,1958.105,1958.625,0.0496 +1679979000000,1958.635,1958.935,1958.005,1958.165,0.0792 +1679979300000,1958.145,1958.585,1957.174,1957.705,0.0867 +1679979600000,1957.685,1957.805,1956.615,1957.625,0.0493 +1679979900000,1957.625,1958.625,1957.535,1958.225,0.0463 +1679980200000,1958.255,1958.635,1957.715,1958.435,0.0545 +1679980500000,1958.455,1959.515,1958.375,1959.405,0.058 +1679980800000,1959.425,1959.515,1957.925,1958.225,0.0655 +1679981100000,1958.245,1958.915,1958.075,1958.455,0.0596 +1679981400000,1958.434,1959.108,1958.415,1958.735,0.1321 +1679981700000,1958.755,1959.575,1958.755,1959.265,0.0669 +1679982000000,1959.285,1959.865,1959.145,1959.605,0.0364 +1679982300000,1959.605,1960.785,1959.415,1960.015,0.0694 +1679982600000,1960.025,1960.395,1959.625,1959.815,0.0616 +1679982900000,1959.805,1959.915,1959.045,1959.395,0.1005 +1679983200000,1959.405,1959.425,1957.285,1957.675,0.1052 +1679983500000,1957.695,1958.495,1957.365,1957.445,0.1461 +1679983800000,1957.435,1957.574,1954.028,1955.004,0.4195 +1679984100000,1954.994,1956.125,1954.798,1955.298,0.2044 +1679984400000,1955.298,1957.085,1954.884,1956.105,0.2307 +1679984700000,1956.098,1956.805,1955.215,1955.605,0.1847 +1679985000000,1955.608,1955.625,1954.155,1954.925,0.3713 +1679985300000,1954.905,1954.965,1953.058,1953.368,0.2894 +1679985600000,1953.398,1954.705,1953.248,1953.985,0.2186 +1679985900000,1953.865,1955.115,1953.785,1954.485,0.1535 +1679986200000,1954.485,1955.695,1954.405,1955.605,0.0567 +1679986500000,1955.605,1956.185,1954.805,1954.865,0.1955 +1679986800000,1954.835,1955.305,1952.555,1955.295,0.1765 +1679987100000,1955.285,1956.215,1953.785,1953.785,0.1063 +1679987400000,1953.795,1954.685,1952.675,1954.005,0.0893 +1679987700000,1953.975,1954.625,1953.085,1953.905,0.0864 +1679988000000,1953.925,1955.075,1952.754,1954.705,0.2715 +1679988300000,1954.718,1956.535,1954.615,1956.465,0.1001 +1679988600000,1956.445,1956.785,1955.175,1955.645,0.0765 +1679988900000,1955.635,1955.705,1954.275,1954.765,0.0613 +1679989200000,1954.755,1954.755,1951.785,1952.065,0.1028 +1679989500000,1952.075,1953.805,1951.905,1953.345,0.091 +1679989800000,1953.345,1954.845,1952.805,1954.135,0.1017 +1679990100000,1954.155,1954.555,1953.095,1953.815,0.0867 +1679990400000,1953.825,1955.045,1953.365,1954.565,0.0973 +1679990700000,1954.555,1955.055,1953.565,1953.895,0.0815 +1679991000000,1953.865,1953.865,1952.925,1953.365,0.0677 +1679991300000,1953.345,1954.295,1952.665,1954.185,0.0983 +1679991600000,1954.205,1955.825,1954.025,1955.055,0.1097 +1679991900000,1955.075,1955.298,1952.838,1953.098,0.2916 +1679992200000,1953.098,1953.455,1951.454,1951.915,0.2209 +1679992500000,1951.895,1952.264,1950.975,1951.925,0.2268 +1679992800000,1951.905,1953.225,1951.735,1953.055,0.1054 +1679993100000,1953.035,1953.185,1951.925,1952.545,0.0638 +1679993400000,1952.555,1952.725,1951.205,1951.295,0.1034 +1679993700000,1951.315,1951.405,1949.725,1950.195,0.1066 +1679994000000,1950.215,1950.835,1949.028,1950.535,0.158 +1679994300000,1950.525,1950.934,1949.985,1950.495,0.0675 +1679994600000,1950.515,1951.925,1950.355,1951.885,0.0605 +1679994900000,1951.905,1952.335,1951.455,1951.615,0.0605 +1679995200000,1951.595,1951.895,1951.285,1951.665,0.0521 +1679995500000,1951.635,1951.735,1950.705,1951.095,0.0642 +1679995800000,1951.125,1951.878,1949.595,1951.648,0.3067 +1679996100000,1951.684,1952.068,1951.378,1951.728,0.3297 +1679996400000,1951.728,1952.578,1951.518,1952.578,0.2506 +1679996700000,1952.578,1953.735,1952.388,1952.698,0.2056 +1679997000000,1952.705,1952.835,1951.584,1952.418,0.266 +1679997300000,1952.418,1953.705,1952.008,1953.705,0.1893 +1679997600000,1953.695,1955.075,1953.358,1954.985,0.0867 +1679997900000,1955.005,1956.038,1954.505,1955.478,0.1547 +1679998200000,1955.494,1955.494,1953.988,1954.725,0.235 +1679998500000,1954.715,1956.008,1954.708,1955.238,0.2219 +1679998800000,1955.238,1956.104,1955.238,1955.938,0.2334 +1679999100000,1955.938,1956.828,1955.535,1955.678,0.2096 +1679999400000,1955.678,1956.228,1955.198,1955.808,0.1692 +1679999700000,1955.808,1957.018,1955.785,1956.798,0.1422 +1680000000000,1956.798,1957.198,1956.598,1956.798,0.0984 +1680000300000,1956.798,1957.178,1956.045,1956.195,0.0816 +1680000600000,1956.175,1956.435,1955.488,1955.728,0.0657 +1680000900000,1955.695,1956.745,1955.185,1956.605,0.1953 +1680001200000,1956.625,1956.885,1955.955,1956.795,0.1081 +1680001500000,1956.825,1956.925,1956.215,1956.418,0.1354 +1680001800000,1956.424,1956.704,1956.048,1956.508,0.3568 +1680002100000,1956.508,1956.945,1956.194,1956.495,0.0813 +1680002400000,1956.485,1956.714,1955.575,1956.355,0.1291 +1680002700000,1956.024,1957.185,1955.815,1956.745,0.0703 +1680003000000,1956.735,1957.558,1956.625,1957.538,0.1608 +1680003300000,1957.578,1958.475,1957.565,1958.188,0.1088 +1680003600000,1958.135,1958.135,1957.148,1957.485,0.0665 +1680003900000,1957.475,1957.835,1957.045,1957.498,0.1425 +1680004200000,1957.455,1957.608,1957.108,1957.378,0.2115 +1680004500000,1957.398,1957.508,1956.858,1956.868,0.238 +1680004800000,1956.918,1958.958,1956.818,1958.578,0.3385 +1680005100000,1958.578,1958.895,1958.165,1958.498,0.3589 +1680005400000,1958.508,1960.045,1958.508,1959.255,0.094 +1680005700000,1959.275,1960.185,1958.785,1959.895,0.1153 +1680006000000,1959.875,1964.598,1959.775,1962.675,0.3696 +1680006300000,1962.638,1964.298,1962.044,1963.134,0.8419 +1680006600000,1963.118,1964.695,1962.784,1963.465,0.5617 +1680006900000,1963.445,1967.298,1963.065,1965.925,0.1983 +1680007200000,1965.905,1966.125,1964.685,1965.815,0.1368 +1680007500000,1965.845,1966.455,1965.105,1965.895,0.1258 +1680007800000,1965.875,1966.195,1964.248,1964.505,0.2963 +1680008100000,1964.494,1965.308,1963.898,1965.158,0.5137 +1680008400000,1965.084,1965.148,1961.718,1961.985,0.2868 +1680008700000,1961.995,1962.315,1960.675,1961.125,0.1347 +1680009000000,1961.115,1962.855,1960.895,1961.965,0.1161 +1680009300000,1961.998,1963.295,1961.395,1962.565,0.1255 +1680009600000,1962.575,1963.055,1961.295,1961.345,0.1156 +1680009900000,1961.315,1962.105,1960.965,1960.965,0.0835 +1680010200000,1960.895,1963.505,1960.795,1963.325,0.2364 +1680010500000,1963.325,1965.865,1963.248,1964.795,0.2979 +1680010800000,1964.805,1965.125,1962.045,1962.625,0.266 +1680011100000,1962.615,1963.158,1961.348,1962.465,0.2474 +1680011400000,1962.435,1964.098,1961.935,1963.455,0.2057 +1680011700000,1963.448,1964.348,1962.805,1963.158,0.3379 +1680012000000,1963.144,1963.365,1961.285,1963.325,0.4478 +1680012300000,1963.355,1963.405,1960.525,1961.015,0.1734 +1680012600000,1961.035,1961.555,1959.845,1961.555,0.1481 +1680012900000,1961.518,1961.518,1958.865,1959.885,0.1317 +1680013200000,1959.948,1961.905,1959.235,1961.148,0.1342 +1680013500000,1961.145,1963.735,1961.145,1962.335,0.116 +1680013800000,1962.398,1965.865,1962.398,1965.735,0.1321 +1680014100000,1965.755,1967.575,1964.965,1964.975,0.1662 +1680014400000,1964.965,1966.648,1964.715,1965.915,0.3494 +1680014700000,1965.895,1966.025,1964.605,1965.415,0.137 +1680015000000,1965.375,1967.275,1964.998,1966.995,0.1228 +1680015300000,1967.015,1969.868,1966.715,1969.008,0.4203 +1680015600000,1969.008,1969.445,1967.185,1968.935,0.1594 +1680015900000,1968.925,1969.085,1967.835,1968.705,0.1259 +1680016200000,1968.685,1969.608,1968.135,1969.408,0.3681 +1680016500000,1969.408,1969.828,1967.585,1967.585,0.1912 +1680016800000,1967.585,1967.848,1966.405,1966.605,0.1105 +1680017100000,1966.625,1967.195,1966.205,1967.035,0.0903 +1680017400000,1967.048,1967.905,1966.015,1967.615,0.1113 +1680017700000,1967.615,1968.205,1966.845,1967.385,0.1324 +1680018000000,1967.395,1967.585,1966.415,1966.415,0.0844 +1680018300000,1966.415,1967.765,1966.365,1967.705,0.0816 +1680018600000,1967.685,1968.185,1967.504,1968.055,0.0747 +1680018900000,1968.045,1968.155,1966.165,1966.555,0.073 +1680019200000,1966.545,1967.425,1966.115,1966.875,0.0975 +1680019500000,1966.885,1967.615,1966.735,1966.855,0.0675 +1680019800000,1966.875,1966.875,1965.605,1965.685,0.0674 +1680020100000,1965.685,1966.695,1965.605,1966.595,0.086 +1680020400000,1966.595,1967.805,1966.455,1967.765,0.0749 +1680020700000,1967.765,1968.245,1967.665,1968.055,0.0461 +1680021000000,1968.045,1968.515,1967.745,1968.235,0.0579 +1680021300000,1968.215,1968.935,1967.698,1968.645,0.0742 +1680021600000,1968.635,1969.015,1968.015,1968.515,0.0677 +1680021900000,1968.525,1969.225,1968.135,1968.455,0.0791 +1680022200000,1968.455,1968.575,1967.725,1968.465,0.0691 +1680022500000,1968.485,1969.045,1968.245,1968.955,0.0547 +1680022800000,1968.935,1969.808,1968.765,1969.755,0.0873 +1680023100000,1969.775,1969.925,1969.015,1969.635,0.088 +1680023400000,1969.625,1969.735,1969.215,1969.295,0.0668 +1680023700000,1969.295,1972.485,1969.295,1972.205,0.1211 +1680024000000,1972.215,1972.895,1970.095,1970.118,0.168 +1680024300000,1970.125,1971.965,1970.118,1971.455,0.1074 +1680024600000,1971.445,1971.485,1970.625,1971.295,0.1021 +1680024900000,1971.265,1971.355,1970.528,1971.015,0.0837 +1680025200000,1971.005,1972.445,1970.965,1971.585,0.0774 +1680025500000,1971.585,1973.545,1971.495,1973.418,0.1016 +1680025800000,1973.428,1974.628,1973.398,1973.875,0.2448 +1680026100000,1973.875,1974.998,1973.865,1974.414,0.162 +1680026400000,1974.518,1974.895,1973.698,1974.795,0.1238 +1680026700000,1974.805,1975.025,1973.675,1974.295,0.0647 +1680027000000,1974.295,1974.295,1973.545,1973.955,0.0528 +1680027300000,1973.955,1973.985,1972.185,1972.795,0.0599 +1680027600000,1972.775,1973.355,1972.698,1972.898,0.0574 +1680027900000,1972.898,1973.065,1971.845,1971.905,0.0413 +1680028200000,1971.905,1972.135,1971.045,1971.935,0.0604 +1680028500000,1971.955,1972.135,1971.348,1971.358,0.0855 +1680028800000,1971.345,1972.805,1971.265,1972.805,0.0851 +1680029100000,1972.815,1972.815,1972.045,1972.415,0.051 +1680029400000,1972.425,1972.855,1972.125,1972.415,0.0526 +1680029700000,1972.398,1973.498,1972.115,1973.158,0.1258 +1680030000000,1973.148,1974.348,1972.848,1974.348,0.1059 +1680030300000,1974.348,1974.548,1973.498,1973.528,0.0601 +1680030600000,1973.558,1974.555,1973.215,1973.928,0.0736 +1680030900000,1973.938,1974.098,1972.885,1973.298,0.1478 +1680031200000,1973.288,1974.348,1973.068,1973.905,0.1673 +1680031500000,1973.865,1974.548,1973.828,1974.348,0.071 +1680031800000,1974.348,1975.098,1974.265,1974.805,0.0326 +1680032100000,1974.798,1974.798,1973.838,1973.978,0.0733 +1680032400000,1973.978,1974.635,1973.825,1974.418,0.0724 +1680032700000,1974.418,1975.148,1973.565,1973.595,0.0849 +1680033000000,1973.605,1973.605,1972.455,1972.745,0.0778 +1680033300000,1972.725,1973.735,1972.685,1973.265,0.1073 +1680033600000,1973.265,1974.045,1973.265,1973.545,0.046 +1680033900000,1973.528,1973.705,1972.815,1972.815,0.0325 +1680034200000,1972.805,1972.985,1972.485,1972.605,0.019 +1680034500000,1972.565,1972.595,1972.235,1972.245,0.0106 +1680034800000,1972.235,1972.245,1971.545,1971.565,0.0314 +1680035100000,1971.565,1971.895,1971.545,1971.585,0.0307 +1680035400000,1971.475,1972.275,1971.415,1972.275,0.0307 +1680035700000,1972.275,1973.735,1972.275,1973.735,0.0193 +1680036000000,1973.675,1973.835,1973.215,1973.305,0.0242 +1680036300000,1973.254,1973.748,1973.205,1973.498,0.0287 +1680036600000,1973.398,1973.875,1973.298,1973.678,0.0461 +1680036900000,1973.664,1973.874,1972.915,1972.915,0.0787 +1680040800000,1972.558,1973.945,1972.558,1973.925,0.074 +1680041100000,1973.915,1973.915,1973.235,1973.805,0.0189 +1680041400000,1973.825,1974.045,1973.768,1973.788,0.0439 +1680041700000,1973.914,1973.954,1973.648,1973.894,0.0583 +1680042000000,1973.894,1973.944,1973.498,1973.694,0.0624 +1680042300000,1973.694,1973.994,1973.494,1973.884,0.0865 +1680042600000,1973.848,1974.224,1973.724,1974.178,0.0987 +1680042900000,1974.178,1974.178,1973.505,1973.575,0.0275 +1680043200000,1973.555,1973.555,1973.108,1973.164,0.0136 +1680043500000,1973.158,1973.194,1972.785,1972.854,0.036 +1680043800000,1972.845,1973.058,1972.545,1972.605,0.0637 +1680044100000,1972.615,1973.064,1972.395,1972.858,0.0291 +1680044400000,1972.734,1973.258,1972.684,1973.208,0.046 +1680044700000,1973.174,1973.188,1972.448,1972.548,0.0375 +1680045000000,1972.648,1972.648,1972.035,1972.248,0.0272 +1680045300000,1972.348,1972.648,1972.248,1972.548,0.0197 +1680045600000,1972.548,1972.848,1972.425,1972.748,0.0121 +1680045900000,1972.748,1972.848,1972.548,1972.648,0.0083 +1680046200000,1972.698,1973.625,1972.254,1972.398,0.0693 +1680046500000,1972.344,1972.695,1972.218,1972.625,0.0347 +1680046800000,1972.605,1972.615,1971.715,1972.125,0.0239 +1680047100000,1972.135,1972.235,1971.284,1971.745,0.0786 +1680047400000,1971.765,1971.885,1971.575,1971.805,0.0168 +1680047700000,1971.815,1971.925,1971.605,1971.835,0.0118 +1680048000000,1971.865,1972.735,1971.865,1972.535,0.0575 +1680048300000,1972.515,1972.515,1971.378,1971.448,0.2379 +1680048600000,1971.445,1971.998,1971.075,1971.608,0.1626 +1680048900000,1971.608,1972.098,1971.518,1971.825,0.1366 +1680049200000,1971.815,1971.945,1970.935,1971.225,0.0289 +1680049500000,1971.225,1971.335,1970.705,1971.275,0.025 +1680049800000,1971.275,1971.795,1969.845,1971.455,0.1815 +1680050100000,1971.435,1971.605,1970.885,1971.065,0.034 +1680050400000,1971.075,1971.278,1970.548,1971.145,0.1373 +1680050700000,1971.125,1971.435,1970.675,1971.125,0.0374 +1680051000000,1971.125,1971.655,1970.635,1970.954,0.0554 +1680051300000,1970.948,1971.235,1970.208,1970.308,0.0869 +1680051600000,1970.304,1971.785,1969.725,1970.538,0.1725 +1680051900000,1970.538,1970.825,1969.875,1970.395,0.0948 +1680052200000,1970.405,1970.715,1969.485,1969.685,0.0432 +1680052500000,1969.665,1970.535,1968.285,1968.445,0.0892 +1680052800000,1968.465,1969.145,1968.035,1968.855,0.0903 +1680053100000,1968.805,1968.805,1967.225,1967.225,0.0728 +1680053400000,1967.245,1968.235,1966.745,1967.865,0.0904 +1680053700000,1967.865,1968.255,1967.535,1967.755,0.0645 +1680054000000,1967.755,1967.965,1966.975,1967.345,0.0681 +1680054300000,1967.315,1968.125,1967.035,1968.005,0.0639 +1680054600000,1968.005,1969.075,1968.005,1968.885,0.0585 +1680054900000,1968.905,1969.325,1968.748,1969.025,0.0628 +1680055200000,1969.005,1969.845,1968.085,1968.138,0.1272 +1680055500000,1968.148,1968.228,1967.685,1967.765,0.109 +1680055800000,1967.735,1967.865,1967.368,1967.815,0.0448 +1680056100000,1967.835,1968.365,1967.785,1967.975,0.0263 +1680056400000,1967.995,1968.235,1967.795,1967.845,0.0475 +1680056700000,1967.845,1968.725,1967.685,1968.475,0.0479 +1680057000000,1968.485,1968.915,1968.364,1968.455,0.0829 +1680057300000,1968.525,1969.408,1968.525,1969.198,0.1187 +1680057600000,1969.208,1970.135,1969.198,1969.875,0.1695 +1680057900000,1969.895,1970.175,1969.525,1969.608,0.0572 +1680058200000,1969.628,1969.708,1968.758,1969.035,0.1337 +1680058500000,1969.045,1969.365,1967.948,1968.308,0.1301 +1680058800000,1968.285,1968.955,1967.895,1968.955,0.0545 +1680059100000,1968.985,1968.995,1968.435,1968.665,0.03 +1680059400000,1968.695,1969.065,1968.315,1968.395,0.0186 +1680059700000,1968.385,1968.685,1967.208,1967.214,0.0735 +1680060000000,1967.214,1967.308,1966.104,1966.565,0.1479 +1680060300000,1966.575,1967.205,1966.575,1966.998,0.0555 +1680060600000,1967.018,1967.058,1966.044,1966.348,0.0597 +1680060900000,1966.348,1966.405,1965.955,1966.075,0.0347 +1680061200000,1966.055,1966.365,1966.025,1966.325,0.0203 +1680061500000,1966.335,1966.725,1966.055,1966.135,0.0256 +1680061800000,1966.115,1966.538,1965.725,1966.528,0.0745 +1680062100000,1966.475,1966.575,1966.078,1966.375,0.0716 +1680062400000,1966.405,1967.018,1966.315,1966.735,0.0362 +1680062700000,1966.755,1967.535,1966.705,1967.405,0.0302 +1680063000000,1967.415,1967.495,1966.805,1967.215,0.0224 +1680063300000,1967.245,1968.605,1967.185,1968.555,0.041 +1680063600000,1968.585,1968.815,1967.738,1968.078,0.0692 +1680063900000,1968.118,1968.355,1967.708,1968.175,0.0433 +1680064200000,1968.195,1968.645,1967.925,1968.645,0.0286 +1680064500000,1968.645,1968.735,1967.395,1967.564,0.0603 +1680064800000,1967.574,1967.694,1966.754,1966.835,0.1765 +1680065100000,1966.815,1966.965,1966.395,1966.615,0.0545 +1680065400000,1966.625,1966.955,1966.495,1966.945,0.0182 +1680065700000,1966.915,1966.915,1965.785,1966.145,0.0314 +1680066000000,1966.165,1967.545,1966.105,1966.425,0.0534 +1680066300000,1966.415,1966.675,1966.015,1966.335,0.0268 +1680066600000,1966.305,1966.455,1965.565,1966.035,0.0335 +1680066900000,1966.055,1966.535,1965.795,1966.025,0.0469 +1680067200000,1966.045,1966.915,1965.835,1966.888,0.0904 +1680067500000,1966.895,1966.958,1966.225,1966.295,0.0817 +1680067800000,1966.305,1966.525,1964.575,1965.018,0.1651 +1680068100000,1965.024,1965.515,1964.915,1965.275,0.0693 +1680068400000,1965.275,1965.395,1964.215,1964.735,0.0415 +1680068700000,1964.715,1964.835,1963.905,1964.085,0.0516 +1680069000000,1964.065,1964.065,1962.995,1963.505,0.0605 +1680069300000,1963.525,1963.745,1962.878,1962.905,0.0887 +1680069600000,1962.884,1963.405,1962.435,1963.075,0.1665 +1680069900000,1963.085,1963.235,1962.425,1963.045,0.0673 +1680070200000,1963.045,1963.478,1962.545,1962.845,0.1092 +1680070500000,1962.835,1962.935,1960.575,1960.985,0.1084 +1680070800000,1960.995,1961.985,1960.415,1961.805,0.1208 +1680071100000,1961.794,1962.335,1961.515,1961.894,0.0972 +1680071400000,1961.874,1961.985,1960.085,1961.755,0.1353 +1680071700000,1961.765,1961.785,1960.115,1961.135,0.1625 +1680072000000,1961.155,1962.335,1960.965,1962.335,0.0976 +1680072300000,1962.378,1962.965,1961.955,1961.995,0.1092 +1680072600000,1961.985,1962.305,1961.775,1961.995,0.0695 +1680072900000,1961.995,1962.295,1961.655,1962.015,0.0715 +1680073200000,1962.015,1962.015,1959.624,1960.865,0.1175 +1680073500000,1960.865,1960.865,1958.575,1959.665,0.11 +1680073800000,1959.665,1960.535,1959.005,1960.205,0.0973 +1680074100000,1960.255,1962.415,1960.075,1962.265,0.0753 +1680074400000,1962.255,1962.755,1961.825,1962.155,0.0651 +1680074700000,1962.175,1962.415,1960.484,1960.788,0.1654 +1680075000000,1960.788,1961.995,1960.448,1961.565,0.1121 +1680075300000,1961.575,1962.525,1961.135,1962.395,0.1216 +1680075600000,1962.425,1964.675,1962.415,1963.945,0.0844 +1680075900000,1963.945,1963.965,1961.685,1961.945,0.0711 +1680076200000,1961.935,1962.565,1961.695,1961.795,0.0796 +1680076500000,1961.805,1961.985,1961.235,1961.548,0.0814 +1680076800000,1961.548,1962.725,1960.688,1961.098,0.3439 +1680077100000,1961.098,1962.295,1961.098,1961.595,0.0718 +1680077400000,1961.615,1962.775,1961.475,1962.755,0.0463 +1680077700000,1962.745,1963.858,1962.375,1963.458,0.0893 +1680078000000,1963.458,1964.115,1963.065,1963.165,0.0747 +1680078300000,1963.195,1963.495,1962.915,1963.048,0.0526 +1680078600000,1963.028,1963.178,1961.908,1961.978,0.2933 +1680078900000,1961.958,1962.168,1960.828,1961.964,0.2611 +1680079200000,1961.914,1962.688,1961.838,1962.678,0.2139 +1680079500000,1962.655,1964.158,1962.028,1964.118,0.1815 +1680079800000,1964.105,1964.318,1963.348,1964.088,0.174 +1680080100000,1964.088,1964.488,1963.555,1964.235,0.1443 +1680080400000,1964.265,1965.585,1964.265,1965.465,0.0705 +1680080700000,1965.485,1965.735,1965.015,1965.065,0.0599 +1680081000000,1965.065,1966.725,1965.065,1966.725,0.0635 +1680081300000,1966.745,1967.308,1966.098,1966.738,0.3114 +1680081600000,1966.738,1967.288,1965.745,1965.925,0.3168 +1680081900000,1965.935,1966.105,1965.424,1965.424,0.0899 +1680082200000,1965.425,1967.885,1965.425,1967.135,0.2248 +1680082500000,1967.125,1967.145,1965.638,1966.125,0.0597 +1680082800000,1966.115,1967.125,1965.985,1967.125,0.0531 +1680083100000,1967.155,1967.505,1966.608,1966.845,0.0496 +1680083400000,1966.825,1966.845,1966.385,1966.675,0.0359 +1680083700000,1966.695,1967.965,1966.625,1967.198,0.0942 +1680084000000,1967.198,1967.428,1966.248,1966.618,0.3166 +1680084300000,1966.615,1966.718,1965.878,1966.285,0.0823 +1680084600000,1966.265,1966.965,1965.695,1966.965,0.0649 +1680084900000,1966.955,1967.435,1966.535,1966.815,0.0742 +1680085200000,1966.825,1969.075,1966.525,1968.695,0.0685 +1680085500000,1968.725,1968.735,1967.495,1967.594,0.0839 +1680085800000,1967.604,1968.164,1967.378,1967.478,0.2072 +1680086100000,1967.478,1968.194,1967.368,1968.144,0.2249 +1680086400000,1968.144,1968.925,1967.858,1968.735,0.0876 +1680086700000,1968.735,1969.045,1967.805,1968.105,0.0428 +1680087000000,1968.095,1968.564,1967.428,1967.428,0.2997 +1680087300000,1967.395,1967.845,1967.004,1967.715,0.384 +1680087600000,1967.695,1968.425,1967.545,1967.888,0.0577 +1680087900000,1967.895,1968.114,1966.905,1966.925,0.0853 +1680088200000,1966.948,1967.075,1965.885,1966.325,0.0688 +1680088500000,1966.325,1968.115,1966.295,1967.135,0.0653 +1680088800000,1967.158,1967.258,1966.005,1966.025,0.0567 +1680089100000,1966.005,1966.395,1964.078,1964.405,0.1607 +1680089400000,1964.448,1965.265,1964.155,1964.305,0.0721 +1680089700000,1964.325,1964.375,1963.215,1963.735,0.0772 +1680090000000,1963.735,1964.048,1963.085,1963.775,0.0734 +1680090300000,1963.765,1965.095,1963.705,1964.815,0.1117 +1680090600000,1964.835,1965.158,1964.418,1965.134,0.1163 +1680090900000,1965.128,1967.075,1965.128,1966.605,0.1363 +1680091200000,1966.615,1968.595,1966.525,1967.355,0.1916 +1680091500000,1967.358,1968.095,1967.105,1967.585,0.3704 +1680091800000,1967.628,1967.635,1964.635,1965.185,0.1535 +1680092100000,1965.155,1965.905,1962.355,1962.675,0.4553 +1680092400000,1962.705,1966.858,1962.705,1965.625,0.3456 +1680092700000,1965.635,1967.515,1965.635,1967.175,0.1056 +1680093000000,1967.175,1967.605,1966.195,1966.448,0.1941 +1680093300000,1966.348,1966.918,1965.564,1966.675,0.301 +1680093600000,1966.685,1966.745,1962.365,1962.645,0.4041 +1680093900000,1962.615,1964.275,1962.595,1964.075,0.1189 +1680094200000,1964.055,1964.095,1962.745,1963.674,0.3227 +1680094500000,1963.674,1964.898,1963.294,1964.728,0.5453 +1680094800000,1964.774,1964.878,1961.868,1962.435,0.4282 +1680095100000,1962.425,1963.625,1961.985,1963.085,0.112 +1680095400000,1963.055,1964.075,1962.405,1963.505,0.1369 +1680095700000,1963.515,1964.715,1960.965,1961.435,0.1424 +1680096000000,1961.455,1962.325,1961.325,1961.715,0.1093 +1680096300000,1961.705,1963.535,1961.625,1963.535,0.105 +1680096600000,1963.505,1963.935,1961.485,1963.315,0.1899 +1680096900000,1963.315,1965.558,1962.695,1964.855,0.2345 +1680097200000,1964.848,1965.925,1963.705,1965.715,0.1788 +1680097500000,1965.735,1966.765,1965.075,1966.108,0.1768 +1680097800000,1966.095,1967.955,1965.745,1967.078,0.1694 +1680098100000,1967.035,1967.995,1965.498,1965.498,0.2288 +1680098400000,1965.524,1966.415,1963.054,1965.315,0.4776 +1680098700000,1965.325,1966.705,1964.705,1966.605,0.1098 +1680099000000,1966.605,1967.515,1965.595,1967.165,0.097 +1680099300000,1967.165,1967.445,1965.815,1965.965,0.1096 +1680099600000,1965.945,1967.025,1965.854,1966.805,0.1091 +1680099900000,1966.795,1966.915,1965.575,1966.295,0.1074 +1680100200000,1966.305,1968.175,1966.218,1968.145,0.154 +1680100500000,1968.155,1969.728,1967.858,1968.478,0.2852 +1680100800000,1968.474,1971.335,1967.625,1971.105,0.214 +1680101100000,1971.095,1971.605,1968.625,1969.435,0.2652 +1680101400000,1969.435,1971.595,1969.215,1969.795,0.1749 +1680101700000,1969.775,1970.825,1968.785,1969.065,0.1692 +1680102000000,1969.055,1969.298,1967.325,1968.585,0.2247 +1680102300000,1968.555,1968.985,1964.545,1965.245,0.133 +1680102600000,1965.245,1966.235,1964.155,1965.385,0.1223 +1680102900000,1965.405,1965.405,1963.905,1964.905,0.1075 +1680103200000,1964.895,1966.035,1964.005,1964.855,0.0894 +1680103500000,1964.825,1967.025,1964.565,1966.515,0.1143 +1680103800000,1966.525,1967.805,1966.295,1967.075,0.1206 +1680104100000,1967.088,1967.525,1966.525,1966.535,0.0996 +1680104400000,1966.545,1967.405,1966.285,1966.915,0.0703 +1680104700000,1966.895,1966.895,1965.435,1965.545,0.0866 +1680105000000,1965.535,1965.765,1963.645,1963.815,0.0842 +1680105300000,1963.805,1964.295,1960.595,1961.785,0.157 +1680105600000,1961.735,1963.665,1961.735,1963.255,0.1188 +1680105900000,1963.275,1964.555,1963.005,1964.315,0.0627 +1680106200000,1964.325,1964.915,1963.055,1963.455,0.0763 +1680106500000,1963.475,1963.945,1963.005,1963.065,0.0542 +1680106800000,1963.075,1963.745,1962.155,1962.525,0.0788 +1680107100000,1962.515,1962.845,1961.378,1962.845,0.081 +1680107400000,1962.875,1964.365,1962.385,1964.305,0.0911 +1680107700000,1964.305,1964.795,1963.984,1964.455,0.095 +1680108000000,1964.465,1964.825,1963.835,1964.115,0.0432 +1680108300000,1964.095,1965.525,1963.985,1964.745,0.052 +1680108600000,1964.775,1965.265,1964.605,1964.805,0.0381 +1680108900000,1964.825,1965.205,1964.665,1964.935,0.0574 +1680109200000,1964.905,1965.148,1964.145,1964.975,0.1601 +1680109500000,1964.985,1965.178,1964.185,1964.755,0.1012 +1680109800000,1964.735,1965.035,1964.545,1964.825,0.0608 +1680110100000,1964.835,1965.125,1964.665,1965.055,0.0398 +1680110400000,1965.035,1965.155,1963.385,1963.785,0.0546 +1680110700000,1963.805,1966.078,1963.375,1965.755,0.1642 +1680111000000,1965.725,1966.998,1965.495,1966.848,0.1878 +1680111300000,1966.858,1967.728,1966.598,1967.115,0.1427 +1680111600000,1967.125,1968.595,1967.025,1967.585,0.0875 +1680111900000,1967.605,1967.745,1966.705,1967.325,0.042 +1680112200000,1967.335,1968.048,1966.865,1968.038,0.0413 +1680112500000,1968.025,1969.075,1967.865,1968.955,0.1082 +1680112800000,1968.935,1969.005,1967.145,1967.598,0.0835 +1680113100000,1967.608,1967.728,1966.835,1967.108,0.1551 +1680113400000,1967.108,1968.274,1966.945,1968.128,0.1574 +1680113700000,1968.094,1968.358,1967.538,1967.648,0.1995 +1680114000000,1967.608,1968.388,1967.228,1968.248,0.2528 +1680114300000,1968.268,1968.378,1967.395,1967.505,0.1509 +1680114600000,1967.515,1968.175,1967.365,1968.105,0.0334 +1680114900000,1968.125,1968.175,1966.935,1967.075,0.0304 +1680115200000,1967.075,1967.745,1966.795,1967.635,0.0255 +1680115500000,1967.655,1967.828,1967.108,1967.335,0.0477 +1680115800000,1967.348,1967.728,1966.565,1966.765,0.0976 +1680116100000,1966.745,1967.415,1966.745,1966.835,0.0246 +1680116400000,1966.805,1966.805,1964.995,1965.825,0.0754 +1680116700000,1965.825,1966.015,1965.395,1965.875,0.0269 +1680117000000,1965.885,1966.295,1965.805,1966.125,0.0288 +1680117300000,1966.145,1966.225,1965.445,1965.445,0.0324 +1680117600000,1965.425,1965.465,1964.345,1964.425,0.036 +1680117900000,1964.415,1964.415,1962.645,1963.115,0.0572 +1680118200000,1963.125,1963.265,1962.345,1962.905,0.06 +1680118500000,1962.905,1963.315,1962.514,1962.905,0.0537 +1680118800000,1962.905,1963.055,1961.028,1961.955,0.085 +1680119100000,1961.955,1963.185,1960.975,1963.145,0.0665 +1680119400000,1963.165,1964.065,1962.915,1963.255,0.0446 +1680119700000,1963.255,1964.085,1963.025,1963.025,0.0805 +1680120000000,1963.098,1963.775,1963.035,1963.475,0.0344 +1680120300000,1963.485,1963.865,1962.995,1963.105,0.0148 +1680120600000,1963.155,1963.675,1963.155,1963.435,0.0109 +1680120900000,1963.445,1963.815,1963.445,1963.705,0.0092 +1680121200000,1963.685,1963.715,1963.475,1963.535,0.0103 +1680121500000,1963.545,1963.705,1963.315,1963.455,0.0091 +1680121800000,1963.398,1963.748,1963.098,1963.575,0.0242 +1680122100000,1963.564,1963.748,1962.825,1962.905,0.022 +1680122400000,1963.005,1963.605,1962.555,1963.405,0.0168 +1680122700000,1963.405,1964.165,1963.315,1963.315,0.0243 +1680123000000,1963.425,1964.535,1963.225,1964.498,0.0259 +1680123300000,1964.498,1964.498,1963.625,1963.625,0.0521 +1680127200000,1963.484,1964.175,1962.805,1963.835,0.1187 +1680127500000,1963.815,1964.798,1963.805,1964.275,0.0169 +1680127800000,1964.265,1964.435,1963.448,1963.635,0.0261 +1680128100000,1963.635,1963.965,1963.594,1963.948,0.0444 +1680128400000,1963.944,1964.248,1963.575,1964.025,0.0439 +1680128700000,1963.995,1964.325,1963.975,1964.055,0.0113 +1680129000000,1964.035,1964.375,1963.985,1964.005,0.017 +1680129300000,1963.995,1964.445,1963.885,1964.405,0.0164 +1680129600000,1964.435,1964.855,1964.325,1964.835,0.0098 +1680129900000,1964.815,1964.815,1964.205,1964.425,0.014 +1680130200000,1964.415,1964.435,1964.115,1964.425,0.0113 +1680130500000,1964.415,1964.415,1964.008,1964.144,0.0364 +1680130800000,1964.134,1964.164,1963.364,1963.554,0.0841 +1680131100000,1963.544,1963.554,1963.214,1963.308,0.0806 +1680131400000,1963.284,1963.565,1963.225,1963.545,0.018 +1680131700000,1963.525,1963.595,1963.355,1963.495,0.0072 +1680132000000,1963.505,1963.615,1963.415,1963.415,0.0064 +1680132300000,1963.455,1963.595,1963.405,1963.415,0.0073 +1680132600000,1963.425,1963.945,1963.345,1963.755,0.0265 +1680132900000,1963.735,1963.755,1962.914,1963.048,0.033 +1680133200000,1963.048,1963.338,1963.008,1963.078,0.0647 +1680133500000,1963.128,1963.448,1962.988,1963.218,0.0723 +1680133800000,1963.218,1963.235,1962.798,1962.845,0.0284 +1680134100000,1962.845,1963.175,1962.815,1963.145,0.0147 +1680134400000,1963.195,1963.475,1962.045,1962.235,0.05 +1680134700000,1962.245,1962.285,1960.934,1961.358,0.1267 +1680135000000,1961.358,1962.038,1961.074,1961.815,0.2206 +1680135300000,1961.825,1962.695,1961.815,1962.275,0.0416 +1680135600000,1962.255,1962.285,1961.585,1961.705,0.0322 +1680135900000,1961.685,1961.965,1961.248,1961.558,0.0809 +1680136200000,1961.558,1961.558,1960.945,1961.335,0.0649 +1680136500000,1961.348,1961.455,1960.745,1961.245,0.0427 +1680136800000,1961.225,1962.035,1961.045,1961.535,0.0468 +1680137100000,1961.565,1961.665,1960.885,1961.585,0.0369 +1680137400000,1961.595,1961.825,1961.135,1961.565,0.0732 +1680137700000,1961.545,1961.555,1960.945,1961.355,0.0509 +1680138000000,1961.395,1961.905,1960.175,1960.485,0.1489 +1680138300000,1960.485,1960.505,1957.008,1957.825,0.0835 +1680138600000,1957.815,1958.565,1957.665,1958.505,0.086 +1680138900000,1958.495,1959.375,1957.975,1958.845,0.0682 +1680139200000,1958.845,1959.805,1958.685,1959.795,0.0427 +1680139500000,1959.785,1960.135,1958.745,1958.835,0.0785 +1680139800000,1958.815,1959.415,1958.075,1959.165,0.0799 +1680140100000,1959.165,1959.345,1957.305,1957.525,0.0621 +1680140400000,1957.505,1957.885,1955.204,1956.385,0.1125 +1680140700000,1956.375,1958.505,1956.355,1958.145,0.0721 +1680141000000,1958.135,1959.705,1958.085,1958.575,0.0715 +1680141300000,1958.595,1959.255,1958.458,1958.998,0.2194 +1680141600000,1958.998,1959.555,1958.718,1958.778,0.1816 +1680141900000,1958.778,1959.715,1958.365,1958.928,0.105 +1680142200000,1958.898,1958.985,1958.295,1958.415,0.0793 +1680142500000,1958.405,1959.865,1958.385,1959.785,0.0408 +1680142800000,1959.805,1959.835,1958.868,1959.008,0.0859 +1680143100000,1959.008,1959.655,1958.978,1959.315,0.0389 +1680143400000,1959.315,1960.195,1959.315,1959.538,0.079 +1680143700000,1959.538,1959.555,1958.938,1959.178,0.0791 +1680144000000,1959.138,1959.208,1958.625,1958.958,0.1031 +1680144300000,1958.958,1959.125,1958.178,1958.298,0.1131 +1680144600000,1958.298,1958.568,1957.858,1958.325,0.101 +1680144900000,1958.325,1958.555,1958.038,1958.305,0.0638 +1680145200000,1958.305,1959.315,1957.955,1958.185,0.0438 +1680145500000,1958.185,1958.505,1957.555,1957.745,0.06 +1680145800000,1957.725,1958.225,1957.565,1957.925,0.0429 +1680146100000,1957.875,1959.425,1957.815,1958.608,0.0681 +1680146400000,1958.608,1959.485,1958.498,1959.485,0.0664 +1680146700000,1959.478,1960.745,1959.445,1960.368,0.1869 +1680147000000,1960.368,1960.708,1960.078,1960.078,0.1116 +1680147300000,1960.108,1960.425,1959.695,1960.198,0.0601 +1680147600000,1960.218,1960.745,1959.848,1960.255,0.0622 +1680147900000,1960.285,1960.488,1959.815,1960.015,0.0521 +1680148200000,1959.988,1960.465,1959.718,1959.758,0.0713 +1680148500000,1959.764,1959.928,1959.308,1959.425,0.1139 +1680148800000,1959.438,1959.638,1958.838,1958.948,0.071 +1680149100000,1958.978,1959.935,1958.925,1959.615,0.0256 +1680149400000,1959.595,1959.625,1958.855,1959.148,0.0429 +1680149700000,1959.108,1959.338,1958.955,1959.238,0.0478 +1680150000000,1959.288,1959.545,1959.078,1959.485,0.0308 +1680150300000,1959.485,1959.925,1959.145,1959.785,0.0322 +1680150600000,1959.775,1960.415,1959.445,1960.145,0.0284 +1680150900000,1960.155,1960.995,1960.075,1960.915,0.0206 +1680151200000,1960.895,1961.288,1960.645,1961.208,0.0805 +1680151500000,1961.248,1961.268,1960.548,1960.738,0.0997 +1680151800000,1960.718,1960.738,1960.365,1960.688,0.0616 +1680152100000,1960.688,1960.995,1960.405,1960.735,0.0384 +1680152400000,1960.755,1961.555,1960.505,1961.055,0.0358 +1680152700000,1961.025,1961.025,1960.295,1960.305,0.0147 +1680153000000,1960.305,1960.795,1960.175,1960.695,0.0306 +1680153300000,1960.715,1961.475,1960.655,1960.975,0.0368 +1680153600000,1960.965,1962.355,1960.935,1962.135,0.0354 +1680153900000,1962.105,1963.205,1962.065,1962.405,0.0377 +1680154200000,1962.415,1964.788,1962.415,1964.758,0.2467 +1680154500000,1964.765,1965.128,1963.398,1963.785,0.3043 +1680154800000,1963.775,1963.985,1963.128,1963.755,0.0722 +1680155100000,1963.768,1964.655,1962.968,1963.015,0.1154 +1680155400000,1963.015,1964.665,1962.825,1964.615,0.0748 +1680155700000,1964.635,1965.375,1963.965,1964.505,0.1117 +1680156000000,1964.435,1966.355,1963.635,1965.975,0.1371 +1680156300000,1965.975,1966.878,1965.328,1966.708,0.1152 +1680156600000,1966.708,1967.525,1966.225,1967.218,0.1238 +1680156900000,1967.235,1967.995,1966.025,1966.025,0.3914 +1680157200000,1966.015,1966.974,1965.674,1966.184,0.5064 +1680157500000,1966.188,1966.625,1965.574,1966.625,0.2799 +1680157800000,1966.655,1968.985,1966.425,1968.535,0.1235 +1680158100000,1968.535,1969.214,1968.158,1968.315,0.3064 +1680158400000,1968.255,1968.675,1967.798,1968.045,0.0961 +1680158700000,1968.025,1968.465,1967.758,1968.235,0.0955 +1680159000000,1968.205,1969.375,1968.105,1968.575,0.0911 +1680159300000,1968.555,1968.885,1968.178,1968.625,0.071 +1680159600000,1968.645,1971.425,1968.315,1969.435,0.1699 +1680159900000,1969.455,1969.735,1968.505,1968.945,0.1549 +1680160200000,1968.935,1969.445,1968.155,1968.195,0.0941 +1680160500000,1968.215,1968.715,1967.535,1967.805,0.0953 +1680160800000,1967.825,1968.165,1967.505,1967.935,0.0639 +1680161100000,1967.925,1968.465,1966.995,1967.225,0.0552 +1680161400000,1967.225,1967.445,1966.605,1967.325,0.0864 +1680161700000,1967.325,1968.945,1967.115,1968.715,0.0798 +1680162000000,1968.705,1969.405,1968.495,1968.958,0.1521 +1680162300000,1968.984,1969.164,1967.675,1967.735,0.0986 +1680162600000,1967.745,1967.955,1966.778,1966.845,0.0454 +1680162900000,1966.865,1966.885,1965.998,1966.605,0.0683 +1680163200000,1966.595,1968.105,1965.778,1967.895,0.1319 +1680163500000,1967.865,1968.024,1966.374,1966.675,0.3231 +1680163800000,1966.695,1966.815,1965.355,1965.355,0.0855 +1680164100000,1965.338,1966.418,1964.888,1966.198,0.3093 +1680164400000,1966.188,1966.558,1965.455,1965.915,0.2117 +1680164700000,1965.935,1967.645,1965.915,1967.348,0.114 +1680165000000,1967.305,1968.145,1967.028,1967.384,0.3995 +1680165300000,1967.344,1967.658,1966.688,1967.455,0.2789 +1680165600000,1967.475,1968.475,1967.145,1967.425,0.1506 +1680165900000,1967.415,1968.068,1966.915,1967.305,0.1511 +1680166200000,1967.285,1967.835,1966.985,1967.575,0.0621 +1680166500000,1967.585,1968.085,1967.278,1967.798,0.1929 +1680166800000,1967.798,1968.218,1966.998,1967.775,0.2208 +1680167100000,1967.755,1968.478,1967.295,1968.065,0.1167 +1680167400000,1968.065,1968.255,1967.094,1967.355,0.0884 +1680167700000,1967.375,1967.928,1967.345,1967.828,0.0767 +1680168000000,1967.828,1968.025,1967.095,1967.265,0.1445 +1680168300000,1967.288,1968.035,1967.115,1967.368,0.0562 +1680168600000,1967.365,1968.015,1967.008,1967.855,0.0889 +1680168900000,1967.845,1967.975,1967.205,1967.545,0.0626 +1680169200000,1967.545,1967.705,1966.815,1967.294,0.1049 +1680169500000,1967.294,1967.625,1967.075,1967.478,0.1238 +1680169800000,1967.478,1968.425,1967.455,1967.875,0.0658 +1680170100000,1967.875,1967.875,1967.225,1967.345,0.0334 +1680170400000,1967.335,1967.965,1966.905,1967.735,0.0489 +1680170700000,1967.735,1967.795,1966.885,1967.165,0.0614 +1680171000000,1967.165,1968.138,1967.125,1967.758,0.088 +1680171300000,1967.735,1967.735,1967.044,1967.585,0.1585 +1680171600000,1967.595,1968.358,1967.595,1967.978,0.1504 +1680171900000,1967.988,1969.195,1967.958,1968.805,0.0609 +1680172200000,1968.825,1970.865,1968.825,1969.895,0.1528 +1680172500000,1969.915,1969.965,1969.348,1969.608,0.0984 +1680172800000,1969.608,1970.728,1969.608,1970.608,0.1764 +1680173100000,1970.614,1970.688,1969.358,1969.798,0.1408 +1680173400000,1969.815,1969.858,1969.088,1969.088,0.0891 +1680173700000,1969.088,1969.458,1968.678,1968.805,0.1108 +1680174000000,1968.785,1968.965,1968.325,1968.525,0.062 +1680174300000,1968.525,1969.578,1968.525,1969.185,0.061 +1680174600000,1969.208,1969.955,1969.008,1969.835,0.1192 +1680174900000,1969.835,1971.088,1969.835,1970.565,0.1712 +1680175200000,1970.568,1970.738,1969.215,1969.475,0.0632 +1680175500000,1969.475,1970.355,1968.815,1969.055,0.0705 +1680175800000,1969.045,1969.885,1968.855,1969.125,0.0455 +1680176100000,1969.135,1969.555,1969.115,1969.385,0.0761 +1680176400000,1969.355,1969.898,1969.035,1969.205,0.0641 +1680176700000,1969.195,1969.275,1968.135,1968.425,0.0604 +1680177000000,1968.405,1969.115,1968.285,1969.065,0.0417 +1680177300000,1969.075,1969.175,1968.335,1968.565,0.0379 +1680177600000,1968.585,1969.285,1967.814,1968.845,0.1254 +1680177900000,1968.845,1970.735,1968.805,1970.098,0.156 +1680178200000,1970.074,1970.488,1969.238,1969.618,0.3569 +1680178500000,1969.574,1969.998,1969.098,1969.678,0.2472 +1680178800000,1969.675,1970.905,1969.288,1970.118,0.3019 +1680179100000,1970.104,1974.795,1969.898,1973.404,0.4472 +1680179400000,1973.534,1975.268,1971.515,1971.535,0.4203 +1680179700000,1971.565,1972.635,1970.618,1971.895,0.2192 +1680180000000,1971.905,1972.365,1967.605,1968.495,0.3321 +1680180300000,1968.495,1969.855,1968.365,1969.755,0.1504 +1680180600000,1969.745,1970.025,1968.675,1969.065,0.1255 +1680180900000,1969.055,1971.425,1967.855,1970.175,0.166 +1680181200000,1970.175,1970.965,1968.435,1968.755,0.1625 +1680181500000,1968.745,1969.985,1968.034,1969.425,0.4328 +1680181800000,1969.435,1970.015,1968.435,1968.795,0.1525 +1680182100000,1968.775,1970.005,1968.258,1969.025,0.1495 +1680182400000,1969.025,1970.085,1967.755,1967.765,0.1722 +1680182700000,1967.765,1967.875,1965.445,1965.835,0.3414 +1680183000000,1965.845,1967.395,1965.825,1966.685,0.3089 +1680183300000,1966.658,1968.458,1966.385,1966.425,0.5543 +1680183600000,1966.445,1966.745,1965.115,1965.208,0.272 +1680183900000,1965.178,1966.585,1965.155,1965.888,0.3108 +1680184200000,1965.864,1968.305,1965.235,1967.714,0.238 +1680184500000,1967.775,1968.015,1966.515,1966.555,0.1179 +1680184800000,1966.545,1966.965,1965.525,1966.855,0.1817 +1680185100000,1966.805,1967.215,1963.845,1963.885,0.1339 +1680185400000,1963.905,1965.755,1963.895,1965.615,0.1301 +1680185700000,1965.635,1969.148,1965.585,1968.605,0.1908 +1680186000000,1968.625,1971.045,1968.605,1970.875,0.2291 +1680186300000,1970.898,1970.968,1968.668,1968.858,0.3719 +1680186600000,1968.858,1970.075,1968.095,1969.965,0.1843 +1680186900000,1970.004,1971.025,1969.585,1970.915,0.1253 +1680187200000,1970.915,1971.578,1969.398,1969.688,0.3174 +1680187500000,1969.688,1971.415,1969.148,1970.768,0.2176 +1680187800000,1970.795,1971.175,1969.818,1971.075,0.1938 +1680188100000,1971.075,1972.218,1970.675,1971.955,0.1019 +1680188400000,1971.935,1973.205,1970.968,1973.015,0.3068 +1680188700000,1973.048,1973.475,1971.964,1973.248,0.266 +1680189000000,1973.254,1974.748,1973.035,1974.275,0.1341 +1680189300000,1974.255,1974.908,1973.908,1974.275,0.1668 +1680189600000,1974.295,1974.435,1971.565,1972.335,0.2205 +1680189900000,1972.345,1973.208,1972.065,1972.065,0.2027 +1680190200000,1972.085,1973.965,1972.085,1973.475,0.1097 +1680190500000,1973.455,1973.785,1972.605,1973.525,0.0728 +1680190800000,1973.505,1974.635,1973.285,1974.305,0.0553 +1680191100000,1974.285,1974.808,1973.665,1974.368,0.1319 +1680191400000,1974.418,1974.548,1972.585,1974.265,0.1929 +1680191700000,1974.265,1975.095,1973.605,1974.655,0.0666 +1680192000000,1974.625,1978.355,1974.625,1978.355,0.1736 +1680192300000,1978.365,1979.098,1977.565,1978.285,0.1922 +1680192600000,1978.298,1979.415,1977.608,1977.965,0.0975 +1680192900000,1977.955,1979.315,1977.595,1978.695,0.0739 +1680193200000,1978.725,1979.705,1978.275,1979.655,0.0765 +1680193500000,1979.698,1980.965,1979.145,1980.925,0.0885 +1680193800000,1980.955,1981.705,1979.598,1981.695,0.2264 +1680194100000,1981.685,1983.495,1980.625,1982.865,0.1656 +1680194400000,1982.885,1983.225,1981.755,1982.005,0.0994 +1680194700000,1981.995,1984.125,1981.595,1984.075,0.1024 +1680195000000,1984.055,1984.195,1981.774,1982.048,0.3716 +1680195300000,1982.064,1983.175,1981.815,1983.045,0.1036 +1680195600000,1983.065,1983.385,1981.648,1981.995,0.161 +1680195900000,1981.988,1982.125,1980.278,1980.918,0.424 +1680196200000,1980.948,1981.204,1980.138,1980.598,0.4589 +1680196500000,1980.604,1980.848,1979.998,1980.338,0.2598 +1680196800000,1980.348,1980.548,1979.438,1979.668,0.2668 +1680197100000,1979.644,1979.885,1978.688,1979.645,0.2786 +1680197400000,1979.625,1981.385,1978.065,1981.015,0.1105 +1680197700000,1981.015,1982.165,1980.848,1981.715,0.0758 +1680198000000,1981.735,1981.895,1980.955,1981.064,0.0547 +1680198300000,1981.054,1981.248,1979.785,1979.915,0.1489 +1680198600000,1979.915,1979.965,1979.414,1979.495,0.0826 +1680198900000,1979.495,1980.645,1979.448,1979.815,0.0425 +1680199200000,1979.795,1979.905,1979.435,1979.805,0.0365 +1680199500000,1979.818,1980.095,1979.615,1979.905,0.0696 +1680199800000,1979.935,1979.948,1979.415,1979.825,0.0461 +1680200100000,1979.815,1980.395,1979.675,1980.385,0.0366 +1680200400000,1980.385,1981.385,1980.165,1981.365,0.042 +1680200700000,1981.345,1981.635,1980.815,1981.585,0.0441 +1680201000000,1981.565,1981.565,1980.665,1980.725,0.0358 +1680201300000,1980.725,1980.845,1979.838,1979.908,0.0965 +1680201600000,1979.948,1980.165,1979.445,1980.075,0.0964 +1680201900000,1980.075,1980.658,1979.848,1980.288,0.1227 +1680202200000,1980.288,1980.948,1979.964,1980.885,0.0736 +1680202500000,1980.948,1981.805,1980.905,1981.325,0.0474 +1680202800000,1981.315,1981.705,1980.855,1981.595,0.0463 +1680203100000,1981.595,1982.175,1981.185,1981.258,0.0406 +1680203400000,1981.258,1981.568,1981.015,1981.105,0.0386 +1680203700000,1981.148,1981.705,1980.905,1981.385,0.0472 +1680204000000,1981.415,1981.955,1981.245,1981.815,0.028 +1680204300000,1981.795,1982.228,1981.448,1982.048,0.0892 +1680204600000,1982.058,1982.648,1981.695,1982.048,0.1052 +1680204900000,1982.048,1982.848,1982.048,1982.548,0.1174 +1680205200000,1982.558,1982.998,1982.145,1982.168,0.114 +1680205500000,1982.168,1982.428,1981.795,1982.148,0.0878 +1680205800000,1982.115,1982.258,1981.535,1981.598,0.079 +1680206100000,1981.615,1981.618,1980.385,1981.195,0.0636 +1680206400000,1981.155,1981.625,1980.905,1981.285,0.0481 +1680206700000,1981.348,1981.768,1981.285,1981.548,0.0259 +1680207000000,1981.548,1981.548,1980.995,1981.058,0.0349 +1680207300000,1981.035,1981.068,1980.575,1980.805,0.0283 +1680207600000,1980.848,1981.185,1980.688,1981.085,0.027 +1680207900000,1981.075,1981.865,1981.075,1981.598,0.0246 +1680208200000,1981.598,1981.598,1980.798,1980.898,0.0527 +1680208500000,1980.798,1980.998,1980.598,1980.798,0.0193 +1680208800000,1980.798,1981.158,1980.258,1980.628,0.0431 +1680209100000,1980.594,1980.594,1980.248,1980.398,0.0696 +1680209400000,1980.398,1980.498,1979.715,1979.898,0.0495 +1680209700000,1979.898,1980.448,1979.715,1979.715,0.0747 +1680213600000,1979.884,1980.554,1979.884,1979.945,0.0375 +1680213900000,1979.965,1980.105,1979.655,1979.835,0.0096 +1680214200000,1979.855,1980.035,1979.855,1980.035,0.0148 +1680214500000,1980.045,1980.245,1979.605,1980.215,0.0211 +1680214800000,1980.255,1980.425,1979.815,1979.975,0.0188 +1680215100000,1979.985,1980.275,1979.795,1980.175,0.0149 +1680215400000,1980.175,1980.375,1979.995,1980.115,0.0125 +1680215700000,1980.115,1980.315,1980.025,1980.155,0.013 +1680216000000,1980.298,1980.355,1979.758,1979.764,0.0297 +1680216300000,1979.764,1980.085,1979.695,1979.695,0.0358 +1680216600000,1979.695,1979.695,1979.258,1979.375,0.0286 +1680216900000,1979.365,1979.598,1978.858,1978.884,0.0486 +1680217200000,1978.948,1979.498,1978.894,1979.398,0.0747 +1680217500000,1979.398,1979.898,1979.398,1979.798,0.0252 +1680217800000,1979.798,1980.045,1979.165,1979.198,0.0224 +1680218100000,1979.165,1979.425,1978.915,1978.955,0.0173 +1680218400000,1978.945,1978.965,1978.675,1978.815,0.0134 +1680218700000,1978.795,1979.345,1978.625,1979.295,0.014 +1680219000000,1979.285,1979.575,1978.955,1979.185,0.0277 +1680219300000,1979.205,1979.805,1979.205,1979.745,0.02 +1680219600000,1979.715,1979.775,1979.405,1979.455,0.0204 +1680219900000,1979.455,1979.455,1978.225,1978.225,0.0518 +1680220200000,1978.205,1978.895,1977.895,1978.485,0.0404 +1680220500000,1978.465,1978.545,1977.935,1978.385,0.0476 +1680220800000,1978.365,1978.615,1977.664,1978.265,0.1216 +1680221100000,1978.265,1978.845,1977.655,1978.515,0.0509 +1680221400000,1978.515,1978.725,1977.835,1977.895,0.0484 +1680221700000,1977.895,1978.405,1977.705,1978.165,0.0488 +1680222000000,1978.175,1978.265,1977.565,1977.965,0.0377 +1680222300000,1977.975,1978.915,1977.965,1978.825,0.0344 +1680222600000,1978.825,1979.235,1978.535,1978.798,0.0519 +1680222900000,1978.804,1978.948,1978.328,1978.588,0.1888 +1680223200000,1978.568,1978.598,1977.728,1978.088,0.155 +1680223500000,1978.004,1978.988,1978.004,1978.748,0.1882 +1680223800000,1978.748,1978.958,1978.028,1978.788,0.3276 +1680224100000,1978.788,1979.678,1978.728,1979.565,0.2472 +1680224400000,1979.545,1980.925,1978.965,1979.818,0.1546 +1680224700000,1979.788,1980.098,1979.425,1979.855,0.0896 +1680225000000,1979.865,1981.355,1979.865,1981.315,0.0542 +1680225300000,1981.305,1981.788,1980.898,1981.145,0.1428 +1680225600000,1981.135,1982.085,1980.355,1981.415,0.1146 +1680225900000,1981.425,1981.595,1980.758,1981.038,0.0736 +1680226200000,1981.025,1982.935,1980.835,1981.825,0.1479 +1680226500000,1981.825,1983.365,1981.425,1983.335,0.1114 +1680226800000,1983.355,1983.545,1982.268,1982.685,0.148 +1680227100000,1982.705,1982.795,1981.688,1982.328,0.2868 +1680227400000,1982.328,1982.578,1981.118,1981.778,0.3146 +1680227700000,1981.788,1982.355,1981.608,1982.285,0.2145 +1680228000000,1982.275,1982.828,1981.568,1981.668,0.2756 +1680228300000,1981.708,1982.448,1980.898,1980.898,0.3104 +1680228600000,1980.898,1982.065,1980.695,1981.925,0.067 +1680228900000,1981.935,1982.608,1981.395,1982.015,0.0605 +1680229200000,1981.998,1982.068,1981.218,1982.068,0.2132 +1680229500000,1982.088,1982.464,1981.868,1982.228,0.1425 +1680229800000,1982.228,1983.148,1981.964,1982.375,0.305 +1680230100000,1982.355,1982.685,1981.985,1982.535,0.0471 +1680230400000,1982.525,1982.615,1981.895,1982.005,0.0401 +1680230700000,1981.985,1982.235,1981.434,1981.554,0.073 +1680231000000,1981.514,1982.035,1981.135,1981.645,0.0573 +1680231300000,1981.615,1981.985,1981.535,1981.615,0.0265 +1680231600000,1981.565,1981.795,1980.658,1981.374,0.1507 +1680231900000,1981.345,1981.455,1980.784,1981.185,0.12 +1680232200000,1981.215,1981.645,1981.105,1981.155,0.0471 +1680232500000,1981.135,1981.585,1980.935,1981.285,0.0339 +1680232800000,1981.305,1981.825,1981.235,1981.365,0.0449 +1680233100000,1981.345,1981.725,1981.155,1981.265,0.0368 +1680233400000,1981.285,1981.475,1981.105,1981.435,0.0296 +1680233700000,1981.425,1981.425,1980.935,1980.988,0.0269 +1680234000000,1981.004,1981.064,1980.638,1980.838,0.1621 +1680234300000,1980.794,1981.178,1980.658,1980.768,0.12 +1680234600000,1980.778,1981.438,1980.758,1981.145,0.1484 +1680234900000,1981.154,1981.568,1981.038,1981.038,0.1509 +1680235200000,1981.078,1981.935,1981.008,1981.585,0.1228 +1680235500000,1981.575,1981.935,1981.155,1981.875,0.0234 +1680235800000,1981.865,1981.945,1981.515,1981.568,0.0254 +1680236100000,1981.568,1981.918,1981.395,1981.468,0.0529 +1680236400000,1981.425,1981.438,1980.765,1980.808,0.0995 +1680236700000,1980.848,1980.848,1980.155,1980.188,0.049 +1680237000000,1980.245,1980.765,1980.245,1980.705,0.0292 +1680237300000,1980.725,1981.025,1980.585,1980.665,0.0163 +1680237600000,1980.685,1981.005,1980.555,1980.935,0.0271 +1680237900000,1980.965,1981.165,1980.758,1981.055,0.0245 +1680238200000,1981.035,1981.035,1980.165,1980.225,0.0317 +1680238500000,1980.235,1980.678,1980.185,1980.675,0.0332 +1680238800000,1980.658,1980.765,1980.078,1980.605,0.0482 +1680239100000,1980.585,1980.625,1979.138,1979.515,0.1384 +1680239400000,1979.495,1979.605,1979.185,1979.505,0.0235 +1680239700000,1979.495,1979.705,1979.155,1979.705,0.0352 +1680240000000,1979.705,1979.805,1978.725,1978.905,0.0478 +1680240300000,1978.925,1978.995,1978.278,1978.748,0.1317 +1680240600000,1978.788,1978.948,1977.944,1978.768,0.28 +1680240900000,1978.788,1979.238,1978.468,1979.168,0.1802 +1680241200000,1979.145,1979.715,1979.058,1979.535,0.0386 +1680241500000,1979.505,1980.495,1979.405,1979.845,0.0373 +1680241800000,1979.835,1980.165,1979.435,1979.475,0.0405 +1680242100000,1979.465,1979.495,1978.865,1978.865,0.0567 +1680242400000,1978.858,1980.935,1978.858,1980.714,0.285 +1680242700000,1980.705,1980.914,1979.905,1980.278,0.2342 +1680243000000,1980.285,1980.528,1979.384,1980.348,0.2663 +1680243300000,1980.305,1981.358,1980.268,1981.348,0.2014 +1680243600000,1981.275,1982.345,1981.165,1982.315,0.0742 +1680243900000,1982.315,1982.335,1981.325,1981.705,0.0301 +1680244200000,1981.675,1982.475,1981.035,1982.195,0.0928 +1680244500000,1982.195,1982.195,1981.164,1981.705,0.1563 +1680244800000,1981.715,1982.025,1981.285,1981.985,0.0659 +1680245100000,1981.965,1982.704,1981.405,1982.305,0.1434 +1680245400000,1982.305,1983.285,1982.015,1983.275,0.1633 +1680245700000,1983.275,1984.965,1983.275,1984.058,0.1927 +1680246000000,1984.054,1984.078,1982.455,1982.658,0.1756 +1680246300000,1982.675,1983.418,1981.988,1982.798,0.1368 +1680246600000,1982.788,1982.908,1982.048,1982.668,0.2186 +1680246900000,1982.668,1982.758,1980.358,1980.418,0.3278 +1680247200000,1980.418,1980.798,1978.784,1979.935,0.2155 +1680247500000,1979.925,1979.965,1977.495,1977.665,0.112 +1680247800000,1977.675,1978.205,1976.095,1977.155,0.1365 +1680248100000,1977.145,1977.155,1975.058,1975.794,0.091 +1680248400000,1975.788,1976.628,1975.518,1976.375,0.2618 +1680248700000,1976.395,1976.945,1974.965,1975.605,0.098 +1680249000000,1975.615,1975.895,1974.785,1975.055,0.081 +1680249300000,1975.075,1975.735,1974.805,1975.245,0.0608 +1680249600000,1975.235,1977.105,1974.285,1976.875,0.125 +1680249900000,1976.855,1977.545,1975.835,1977.525,0.1155 +1680250200000,1977.545,1978.655,1977.005,1977.435,0.1104 +1680250500000,1977.435,1977.975,1976.674,1977.005,0.1745 +1680250800000,1977.025,1977.464,1975.808,1976.378,0.2871 +1680251100000,1976.348,1976.715,1975.998,1976.428,0.1571 +1680251400000,1976.418,1976.418,1974.874,1974.928,0.2009 +1680251700000,1974.928,1975.084,1973.378,1974.055,0.2901 +1680252000000,1974.075,1974.815,1973.095,1974.345,0.0695 +1680252300000,1974.365,1974.795,1973.535,1974.785,0.0691 +1680252600000,1974.805,1975.705,1974.675,1975.128,0.1397 +1680252900000,1975.128,1975.718,1974.758,1975.005,0.273 +1680253200000,1975.015,1977.135,1975.015,1976.878,0.2037 +1680253500000,1976.878,1978.235,1976.748,1977.445,0.1627 +1680253800000,1977.465,1977.865,1976.815,1977.655,0.0703 +1680254100000,1977.675,1977.965,1977.255,1977.965,0.0901 +1680254400000,1978.038,1979.444,1977.698,1978.905,0.1845 +1680254700000,1978.935,1980.208,1978.705,1979.358,0.1091 +1680255000000,1979.358,1979.868,1978.715,1979.148,0.1736 +1680255300000,1979.094,1979.988,1978.898,1979.575,0.1424 +1680255600000,1979.585,1979.595,1978.568,1978.698,0.0856 +1680255900000,1978.698,1980.325,1978.448,1979.715,0.113 +1680256200000,1979.738,1980.135,1979.075,1979.075,0.0554 +1680256500000,1979.085,1979.465,1978.298,1978.298,0.0828 +1680256800000,1978.298,1978.615,1978.025,1978.305,0.089 +1680257100000,1978.305,1978.425,1977.465,1977.505,0.0581 +1680257400000,1977.505,1977.715,1976.865,1977.215,0.1385 +1680257700000,1977.215,1977.775,1977.055,1977.475,0.0786 +1680258000000,1977.485,1978.355,1977.355,1978.005,0.05 +1680258300000,1978.015,1978.795,1977.515,1978.755,0.0387 +1680258600000,1978.725,1979.825,1978.575,1979.635,0.0356 +1680258900000,1979.655,1980.635,1979.655,1980.208,0.1579 +1680259200000,1980.185,1980.505,1979.818,1980.505,0.0388 +1680259500000,1980.485,1980.665,1979.898,1979.904,0.0737 +1680259800000,1979.898,1980.898,1979.748,1980.318,0.1949 +1680260100000,1980.348,1980.358,1979.118,1979.268,0.1544 +1680260400000,1979.335,1980.694,1979.194,1980.645,0.173 +1680260700000,1980.655,1981.355,1980.248,1980.688,0.1187 +1680261000000,1980.688,1981.448,1980.688,1980.818,0.1077 +1680261300000,1980.818,1981.468,1980.688,1981.278,0.1152 +1680261600000,1981.288,1981.464,1980.545,1980.805,0.0655 +1680261900000,1980.825,1981.795,1980.655,1981.775,0.0522 +1680262200000,1981.785,1981.845,1981.005,1981.285,0.0593 +1680262500000,1981.295,1981.575,1981.045,1981.535,0.0516 +1680262800000,1981.475,1981.745,1980.725,1981.505,0.0476 +1680263100000,1981.505,1981.665,1980.145,1980.545,0.0608 +1680263400000,1980.545,1980.585,1979.718,1980.375,0.0727 +1680263700000,1980.375,1980.775,1979.898,1980.118,0.1508 +1680264000000,1980.094,1980.705,1979.895,1980.065,0.0954 +1680264300000,1979.985,1980.305,1979.125,1979.185,0.0625 +1680264600000,1979.195,1980.485,1979.095,1979.925,0.0558 +1680264900000,1979.935,1980.015,1977.665,1977.665,0.0755 +1680265200000,1977.695,1978.445,1976.125,1976.825,0.1344 +1680265500000,1976.815,1977.725,1976.255,1977.294,0.1392 +1680265800000,1977.474,1987.485,1976.258,1985.958,0.6693 +1680266100000,1985.998,1987.128,1984.065,1985.898,0.5905 +1680266400000,1985.898,1986.048,1981.475,1981.895,0.3086 +1680266700000,1981.845,1982.975,1980.685,1981.335,0.2435 +1680267000000,1981.315,1981.475,1978.795,1979.295,0.198 +1680267300000,1979.315,1980.635,1979.255,1979.545,0.1513 +1680267600000,1979.545,1979.875,1977.205,1977.215,0.1734 +1680267900000,1977.195,1977.565,1974.895,1975.945,0.1955 +1680268200000,1975.925,1978.805,1975.845,1978.678,0.1813 +1680268500000,1978.665,1981.208,1978.458,1981.158,0.4265 +1680268800000,1981.165,1981.435,1979.698,1980.978,0.3397 +1680269100000,1980.978,1981.858,1980.035,1980.598,0.3776 +1680269400000,1980.598,1982.458,1979.535,1981.858,0.3641 +1680269700000,1981.885,1983.965,1981.115,1983.835,0.2327 +1680270000000,1983.815,1983.998,1980.805,1981.005,0.2849 +1680270300000,1980.985,1981.065,1979.225,1979.785,0.1701 +1680270600000,1979.775,1980.435,1978.384,1980.385,0.1649 +1680270900000,1980.385,1981.465,1979.445,1979.495,0.1919 +1680271200000,1979.485,1980.915,1978.825,1979.685,0.2633 +1680271500000,1979.705,1980.385,1978.898,1979.515,0.1662 +1680271800000,1979.598,1980.385,1977.625,1977.625,0.1097 +1680272100000,1977.645,1977.885,1976.745,1977.555,0.1232 +1680272400000,1977.545,1977.965,1976.275,1977.255,0.1262 +1680272700000,1977.265,1978.175,1976.065,1977.955,0.1377 +1680273000000,1977.965,1979.205,1977.785,1978.378,0.1242 +1680273300000,1978.365,1978.618,1976.985,1977.758,0.1044 +1680273600000,1977.795,1979.065,1977.795,1978.565,0.0866 +1680273900000,1978.585,1979.715,1978.285,1979.365,0.0968 +1680274200000,1979.335,1979.435,1975.175,1976.485,0.2796 +1680274500000,1976.505,1977.985,1975.538,1977.878,0.2199 +1680274800000,1977.885,1978.278,1976.178,1977.305,0.2509 +1680275100000,1977.298,1977.398,1974.785,1975.165,0.1378 +1680275400000,1975.145,1976.855,1974.835,1976.535,0.1229 +1680275700000,1976.605,1976.775,1975.225,1975.355,0.1678 +1680276000000,1975.335,1977.855,1975.125,1977.175,0.2007 +1680276300000,1977.258,1978.175,1976.305,1978.008,0.1687 +1680276600000,1978.028,1979.828,1978.028,1978.648,0.4693 +1680276900000,1978.688,1979.098,1977.568,1979.048,0.4482 +1680277200000,1979.148,1980.965,1978.678,1980.055,0.2913 +1680277500000,1980.035,1980.575,1979.448,1979.515,0.2766 +1680277800000,1979.518,1979.728,1978.758,1979.018,0.2325 +1680278100000,1978.998,1979.598,1978.738,1979.538,0.2449 +1680278400000,1979.518,1979.608,1978.175,1978.715,0.0911 +1680278700000,1978.695,1978.698,1977.015,1977.028,0.1687 +1680279000000,1977.018,1978.228,1976.865,1977.615,0.1427 +1680279300000,1977.605,1977.885,1976.725,1977.415,0.1567 +1680279600000,1977.448,1978.285,1977.335,1978.155,0.1156 +1680279900000,1978.158,1979.358,1978.055,1978.538,0.3074 +1680280200000,1978.548,1979.188,1978.288,1979.058,0.3321 +1680280500000,1979.038,1979.118,1977.688,1977.848,0.2983 +1680280800000,1977.848,1977.858,1975.858,1975.858,0.2372 +1680281100000,1975.835,1976.435,1975.295,1976.415,0.0966 +1680281400000,1976.435,1976.915,1975.535,1975.575,0.0579 +1680281700000,1975.595,1977.485,1975.215,1977.065,0.0889 +1680282000000,1977.085,1977.155,1976.075,1976.195,0.0638 +1680282300000,1976.205,1976.375,1974.875,1974.965,0.0765 +1680282600000,1974.945,1975.785,1974.805,1975.035,0.0755 +1680282900000,1975.015,1975.175,1971.338,1971.448,0.1211 +1680283200000,1971.414,1973.105,1971.414,1971.715,0.1331 +1680283500000,1971.725,1971.865,1967.955,1968.595,0.1777 +1680283800000,1968.495,1969.515,1967.695,1969.135,0.1447 +1680284100000,1969.115,1969.725,1968.635,1968.775,0.1016 +1680284400000,1968.775,1969.275,1967.725,1968.755,0.0786 +1680284700000,1968.745,1969.215,1968.325,1969.095,0.068 +1680285000000,1969.125,1969.305,1968.015,1968.215,0.0461 +1680285300000,1968.235,1968.295,1966.754,1967.315,0.105 +1680285600000,1967.325,1969.305,1967.135,1969.275,0.0788 +1680285900000,1969.305,1969.955,1969.075,1969.075,0.0504 +1680286200000,1969.045,1969.135,1967.755,1967.925,0.0478 +1680286500000,1967.915,1968.955,1967.645,1968.785,0.0526 +1680286800000,1968.765,1969.115,1968.515,1968.825,0.0392 +1680287100000,1968.815,1968.845,1968.035,1968.545,0.0461 +1680287400000,1968.555,1969.985,1968.555,1969.525,0.0409 +1680287700000,1969.505,1970.555,1969.495,1969.845,0.0483 +1680288000000,1969.928,1970.865,1969.925,1970.825,0.0479 +1680288300000,1970.795,1971.755,1970.498,1971.475,0.0534 +1680288600000,1971.485,1972.035,1971.295,1971.765,0.0726 +1680288900000,1971.775,1971.935,1970.675,1971.135,0.0725 +1680289200000,1971.155,1971.395,1968.378,1968.408,0.179 +1680289500000,1968.428,1970.085,1968.195,1970.045,0.0834 +1680289800000,1970.045,1971.028,1970.025,1970.245,0.0746 +1680290100000,1970.275,1970.355,1968.648,1969.498,0.1015 +1680290400000,1969.468,1970.928,1968.955,1970.728,0.1439 +1680290700000,1970.745,1971.085,1970.275,1970.588,0.0597 +1680291000000,1970.565,1970.878,1970.205,1970.315,0.1835 +1680291300000,1970.318,1971.258,1969.705,1970.868,0.2549 +1680291600000,1970.865,1971.018,1969.938,1969.948,0.1787 +1680291900000,1969.955,1970.488,1969.465,1969.878,0.2355 +1680292200000,1969.878,1970.365,1969.535,1970.255,0.1058 +1680292500000,1970.275,1970.808,1969.715,1970.788,0.1406 +1680292800000,1970.795,1970.795,1969.555,1969.705,0.094 +1680293100000,1969.705,1970.215,1969.695,1969.785,0.0194 +1680293400000,1969.765,1969.795,1969.095,1969.105,0.0193 +1680293700000,1969.135,1969.405,1968.945,1969.335,0.026 +1680294000000,1969.275,1969.895,1969.235,1969.855,0.0257 +1680294300000,1969.875,1970.235,1969.245,1969.505,0.0259 +1680294600000,1969.455,1969.745,1969.245,1969.305,0.0109 +1680294900000,1969.305,1969.345,1968.495,1968.495,0.0124 +1680295200000,1968.495,1969.335,1968.305,1969.335,0.0237 +1680295500000,1969.258,1969.435,1968.258,1968.658,0.0478 +1680295800000,1968.658,1969.558,1968.358,1969.205,0.0476 +1680296100000,1969.248,1969.448,1968.548,1968.748,0.0351 +1680472800000,1972.298,1972.298,1965.375,1966.224,0.2279 +1680473100000,1966.194,1967.345,1963.525,1966.185,0.0949 +1680473400000,1966.185,1966.295,1960.548,1963.025,0.1895 +1680473700000,1963.025,1963.395,1960.074,1961.145,0.0676 +1680474000000,1961.145,1963.645,1959.995,1963.495,0.1265 +1680474300000,1963.644,1964.065,1962.745,1963.845,0.1253 +1680474600000,1963.855,1964.565,1963.125,1963.655,0.0724 +1680474900000,1963.625,1963.625,1961.105,1961.175,0.054 +1680475200000,1961.185,1964.415,1961.085,1963.864,0.0452 +1680475500000,1963.925,1964.015,1962.985,1963.084,0.09 +1680475800000,1963.035,1963.035,1961.665,1961.665,0.1157 +1680476100000,1961.655,1962.975,1961.505,1962.394,0.1004 +1680476400000,1962.394,1962.434,1961.534,1961.814,0.1322 +1680476700000,1961.804,1962.524,1961.224,1961.278,0.0814 +1680477000000,1961.395,1961.625,1960.775,1960.775,0.0337 +1680477300000,1960.765,1961.105,1960.105,1960.595,0.0389 +1680477600000,1960.575,1960.575,1958.078,1959.595,0.086 +1680477900000,1959.635,1961.545,1959.605,1960.405,0.0431 +1680478200000,1960.415,1961.105,1959.645,1960.265,0.0433 +1680478500000,1960.245,1960.345,1958.775,1958.885,0.0373 +1680478800000,1958.875,1959.025,1957.585,1958.085,0.0573 +1680479100000,1958.095,1958.635,1957.514,1957.835,0.0569 +1680479400000,1957.845,1958.205,1957.605,1957.965,0.0632 +1680479700000,1957.965,1958.655,1956.794,1956.995,0.0693 +1680480000000,1957.015,1958.875,1956.724,1958.875,0.1178 +1680480300000,1958.845,1960.665,1958.645,1960.395,0.1156 +1680480600000,1960.405,1961.085,1959.725,1960.515,0.091 +1680480900000,1960.555,1961.055,1959.135,1959.645,0.073 +1680481200000,1959.665,1961.055,1959.395,1961.055,0.0654 +1680481500000,1961.065,1962.525,1961.015,1962.525,0.0602 +1680481800000,1962.515,1962.555,1961.085,1962.275,0.0407 +1680482100000,1962.235,1963.335,1962.125,1962.755,0.0635 +1680482400000,1962.848,1963.464,1961.884,1962.365,0.2423 +1680482700000,1962.385,1962.675,1961.865,1962.335,0.1169 +1680483000000,1962.358,1963.755,1962.094,1963.585,0.1075 +1680483300000,1963.575,1964.025,1962.008,1962.275,0.1306 +1680483600000,1962.255,1963.525,1960.105,1961.265,0.157 +1680483900000,1961.245,1961.845,1960.015,1961.395,0.0945 +1680484200000,1961.395,1962.355,1961.025,1961.895,0.1094 +1680484500000,1961.905,1962.835,1961.125,1962.655,0.0732 +1680484800000,1962.705,1963.695,1961.725,1963.655,0.0811 +1680485100000,1963.665,1964.435,1962.155,1962.215,0.0926 +1680485400000,1962.235,1962.655,1961.475,1962.395,0.0692 +1680485700000,1962.385,1962.645,1960.715,1961.075,0.0708 +1680486000000,1961.095,1961.655,1959.975,1960.005,0.1123 +1680486300000,1959.995,1960.595,1958.345,1960.525,0.1091 +1680486600000,1960.535,1960.545,1959.525,1960.245,0.0929 +1680486900000,1960.245,1960.715,1959.845,1960.235,0.0923 +1680487200000,1960.225,1960.265,1959.045,1959.575,0.0789 +1680487500000,1959.615,1959.765,1958.665,1958.985,0.062 +1680487800000,1959.015,1959.285,1958.135,1958.755,0.0533 +1680488100000,1958.725,1959.005,1958.205,1958.825,0.0589 +1680488400000,1958.845,1959.155,1957.795,1958.215,0.0504 +1680488700000,1958.205,1958.995,1957.955,1958.505,0.0598 +1680489000000,1958.505,1958.555,1956.985,1957.745,0.0614 +1680489300000,1957.745,1957.825,1956.765,1956.865,0.0685 +1680489600000,1956.845,1956.995,1956.025,1956.545,0.0621 +1680489900000,1956.575,1957.775,1956.265,1957.145,0.0633 +1680490200000,1957.145,1957.345,1955.845,1956.705,0.099 +1680490500000,1956.675,1956.905,1952.405,1952.455,0.1255 +1680490800000,1952.475,1953.675,1951.965,1952.815,0.0925 +1680491100000,1952.805,1953.505,1952.595,1952.865,0.0473 +1680491400000,1952.845,1952.865,1950.718,1951.324,0.2298 +1680491700000,1951.344,1951.444,1949.595,1949.945,0.3245 +1680492000000,1949.935,1951.565,1949.785,1951.465,0.105 +1680492300000,1951.464,1952.735,1951.248,1951.695,0.0661 +1680492600000,1951.704,1951.935,1951.065,1951.225,0.0868 +1680492900000,1951.235,1951.705,1950.855,1951.085,0.0378 +1680493200000,1951.085,1951.645,1950.805,1951.145,0.0359 +1680493500000,1951.145,1951.595,1950.835,1951.565,0.031 +1680493800000,1951.565,1952.015,1951.265,1951.265,0.0323 +1680494100000,1951.245,1951.985,1950.915,1951.735,0.0365 +1680494400000,1951.715,1951.765,1950.925,1951.305,0.0481 +1680494700000,1951.315,1951.455,1950.465,1951.145,0.0248 +1680495000000,1951.145,1952.045,1950.725,1952.025,0.0358 +1680495300000,1951.995,1952.385,1951.415,1951.605,0.0464 +1680495600000,1951.615,1951.705,1950.425,1950.775,0.0266 +1680495900000,1950.745,1951.535,1950.585,1951.255,0.0243 +1680496200000,1951.285,1951.475,1950.735,1951.355,0.028 +1680496500000,1951.385,1952.605,1950.965,1951.858,0.1348 +1680496800000,1951.865,1952.158,1951.465,1951.865,0.0216 +1680497100000,1951.865,1951.955,1951.365,1951.645,0.0256 +1680497400000,1951.645,1952.295,1951.525,1951.925,0.0286 +1680497700000,1951.955,1952.605,1951.785,1952.485,0.0428 +1680498000000,1952.495,1952.665,1951.975,1952.555,0.0523 +1680498300000,1952.535,1952.605,1951.645,1952.565,0.0657 +1680498600000,1952.585,1953.115,1952.205,1952.905,0.0432 +1680498900000,1952.905,1953.305,1952.305,1953.275,0.0547 +1680499200000,1953.274,1953.415,1952.785,1953.165,0.0641 +1680499500000,1953.155,1953.705,1952.535,1953.655,0.047 +1680499800000,1953.655,1954.005,1951.585,1952.145,0.0934 +1680500100000,1952.145,1952.155,1951.385,1951.815,0.0364 +1680500400000,1951.795,1952.855,1951.555,1952.714,0.0876 +1680500700000,1952.758,1953.358,1951.805,1952.995,0.1537 +1680501000000,1952.965,1953.305,1952.335,1952.745,0.0466 +1680501300000,1952.725,1953.755,1952.495,1953.725,0.0431 +1680501600000,1953.715,1954.025,1951.725,1952.185,0.139 +1680501900000,1952.155,1952.685,1951.455,1951.455,0.0709 +1680502200000,1951.415,1952.665,1950.664,1951.995,0.0878 +1680502500000,1951.975,1954.645,1951.975,1954.625,0.0964 +1680502800000,1954.615,1954.875,1953.135,1953.235,0.0834 +1680503100000,1953.215,1954.305,1953.175,1954.305,0.071 +1680503400000,1954.395,1955.015,1953.415,1955.015,0.0831 +1680503700000,1955.035,1956.345,1954.915,1956.225,0.0655 +1680504000000,1956.255,1957.085,1955.725,1956.264,0.1036 +1680504300000,1956.264,1956.404,1954.858,1954.905,0.252 +1680504600000,1954.884,1955.475,1954.345,1955.005,0.0641 +1680504900000,1955.005,1955.455,1954.265,1954.645,0.0713 +1680505200000,1954.655,1955.695,1953.165,1955.595,0.1509 +1680505500000,1955.585,1957.385,1955.355,1956.975,0.097 +1680505800000,1956.995,1958.735,1956.975,1958.515,0.0873 +1680506100000,1958.515,1960.105,1958.055,1959.925,0.0911 +1680506400000,1959.925,1960.225,1958.575,1959.145,0.2286 +1680506700000,1959.075,1959.955,1958.554,1959.318,0.082 +1680507000000,1959.348,1959.378,1958.238,1958.784,0.383 +1680507300000,1958.794,1959.975,1958.258,1959.945,0.406 +1680507600000,1959.935,1960.675,1959.305,1959.378,0.066 +1680507900000,1959.378,1959.608,1958.898,1959.055,0.1017 +1680508200000,1959.055,1959.765,1958.655,1959.545,0.049 +1680508500000,1959.565,1961.935,1959.555,1961.735,0.0619 +1680508800000,1961.735,1963.715,1961.088,1963.605,0.0818 +1680509100000,1963.605,1964.255,1962.694,1963.755,0.1477 +1680509400000,1963.778,1964.225,1963.085,1964.015,0.0642 +1680509700000,1964.055,1964.885,1963.498,1963.715,0.1012 +1680510000000,1963.735,1964.955,1963.705,1963.788,0.0702 +1680510300000,1963.788,1964.005,1962.628,1962.795,0.0753 +1680510600000,1962.805,1964.075,1962.795,1963.845,0.06 +1680510900000,1963.855,1964.135,1963.365,1963.365,0.0459 +1680511200000,1963.345,1963.985,1963.078,1963.928,0.0848 +1680511500000,1963.924,1964.685,1963.894,1964.465,0.0918 +1680511800000,1964.475,1966.155,1964.325,1965.835,0.0913 +1680512100000,1965.835,1966.335,1965.098,1965.615,0.0957 +1680512400000,1965.635,1966.935,1965.508,1966.325,0.0777 +1680512700000,1966.335,1966.585,1965.518,1965.575,0.0682 +1680513000000,1965.555,1965.855,1965.018,1965.325,0.0578 +1680513300000,1965.335,1965.745,1964.265,1964.685,0.0507 +1680513600000,1964.695,1964.785,1964.135,1964.645,0.0517 +1680513900000,1964.665,1965.185,1964.178,1964.445,0.0493 +1680514200000,1964.425,1964.715,1962.948,1963.575,0.2463 +1680514500000,1963.555,1963.625,1963.215,1963.585,0.0456 +1680514800000,1963.605,1964.065,1963.168,1963.648,0.1081 +1680515100000,1963.648,1964.155,1963.578,1964.155,0.0943 +1680515400000,1964.155,1964.725,1964.125,1964.365,0.0556 +1680515700000,1964.355,1966.155,1964.245,1966.045,0.0502 +1680516000000,1966.035,1967.515,1965.918,1965.918,0.0949 +1680516300000,1965.898,1966.784,1965.898,1966.658,0.1396 +1680516600000,1966.658,1970.425,1966.658,1970.055,0.165 +1680516900000,1970.085,1970.745,1969.808,1970.165,0.1029 +1680517200000,1970.194,1970.335,1969.374,1969.648,0.111 +1680517500000,1969.655,1970.055,1968.755,1969.125,0.083 +1680517800000,1969.135,1969.858,1968.835,1969.445,0.1074 +1680518100000,1969.465,1969.845,1969.175,1969.595,0.0454 +1680518400000,1969.595,1971.115,1969.405,1970.865,0.0655 +1680518700000,1970.865,1971.225,1970.595,1970.845,0.049 +1680519000000,1970.815,1971.885,1970.675,1971.375,0.0676 +1680519300000,1971.385,1972.385,1971.185,1972.345,0.0683 +1680519600000,1972.365,1973.215,1971.835,1972.465,0.0853 +1680519900000,1972.485,1972.655,1971.098,1971.145,0.1061 +1680520200000,1971.178,1973.335,1971.178,1973.185,0.104 +1680520500000,1973.174,1974.995,1973.165,1974.955,0.0996 +1680520800000,1974.955,1975.035,1972.845,1972.845,0.1648 +1680521100000,1972.815,1975.245,1972.695,1974.595,0.0863 +1680521400000,1974.605,1976.715,1974.495,1976.015,0.1157 +1680521700000,1976.035,1977.105,1975.815,1976.315,0.1124 +1680522000000,1976.305,1976.305,1974.895,1975.235,0.1005 +1680522300000,1975.215,1976.125,1975.155,1975.845,0.0622 +1680522600000,1975.805,1977.625,1975.544,1977.205,0.095 +1680522900000,1977.185,1978.635,1976.895,1978.508,0.1342 +1680523200000,1978.505,1979.465,1977.485,1978.445,0.2733 +1680523500000,1978.435,1978.545,1976.978,1977.088,0.1745 +1680523800000,1977.068,1977.395,1975.895,1976.005,0.1699 +1680524100000,1975.975,1977.754,1975.955,1977.084,0.2647 +1680524400000,1977.065,1978.065,1975.544,1976.985,0.1302 +1680524700000,1977.048,1978.108,1976.435,1977.875,0.2165 +1680525000000,1977.855,1979.708,1976.598,1979.248,0.4587 +1680525300000,1979.264,1979.805,1976.588,1976.774,0.4882 +1680525600000,1976.774,1978.385,1976.118,1977.428,0.3286 +1680525900000,1977.395,1978.215,1976.295,1977.805,0.1214 +1680526200000,1977.815,1979.815,1977.525,1979.325,0.1327 +1680526500000,1979.305,1979.608,1978.568,1978.888,0.3282 +1680526800000,1978.874,1978.944,1976.464,1977.974,0.5005 +1680527100000,1977.948,1978.148,1976.674,1977.648,0.5768 +1680527400000,1977.648,1977.705,1976.485,1976.495,0.1097 +1680527700000,1976.505,1977.365,1976.505,1976.988,0.2044 +1680528000000,1976.998,1977.208,1976.374,1976.734,0.3139 +1680528300000,1976.688,1978.345,1976.408,1978.018,0.2679 +1680528600000,1978.018,1978.064,1972.295,1973.085,0.3969 +1680528900000,1973.085,1974.935,1973.085,1974.745,0.1948 +1680529200000,1974.725,1980.248,1974.025,1979.844,0.3275 +1680529500000,1979.794,1980.064,1977.748,1979.758,0.6291 +1680529800000,1979.748,1980.678,1976.685,1976.715,0.4706 +1680530100000,1976.705,1977.865,1975.695,1975.874,0.2514 +1680530400000,1975.854,1985.698,1975.854,1983.355,0.9053 +1680530700000,1983.365,1984.655,1981.848,1981.848,0.4831 +1680531000000,1981.848,1983.045,1979.508,1982.995,0.257 +1680531300000,1983.015,1985.195,1982.785,1984.315,0.2129 +1680531600000,1984.295,1986.058,1983.015,1985.408,0.4396 +1680531900000,1985.408,1988.308,1984.995,1988.238,0.3522 +1680532200000,1988.238,1989.725,1985.358,1989.095,0.2993 +1680532500000,1989.075,1989.085,1985.635,1986.108,0.4004 +1680532800000,1986.094,1987.098,1984.635,1985.528,0.4375 +1680533100000,1985.558,1985.858,1981.735,1984.245,0.3778 +1680533400000,1984.225,1986.025,1983.638,1985.805,0.1893 +1680533700000,1985.825,1987.455,1985.608,1985.918,0.2981 +1680534000000,1985.895,1987.265,1984.675,1986.225,0.2098 +1680534300000,1986.265,1986.585,1983.785,1985.965,0.1483 +1680534600000,1985.975,1986.745,1984.555,1986.125,0.137 +1680534900000,1986.158,1986.205,1985.175,1986.055,0.1081 +1680535200000,1986.075,1988.458,1985.705,1988.278,0.1976 +1680535500000,1988.278,1989.098,1987.818,1988.475,0.4279 +1680535800000,1988.495,1990.358,1988.495,1989.548,0.2392 +1680536100000,1989.555,1989.975,1988.028,1988.218,0.1936 +1680536400000,1988.208,1989.648,1987.554,1989.498,0.2759 +1680536700000,1989.448,1990.064,1988.894,1989.445,0.4005 +1680537000000,1989.455,1989.678,1988.898,1989.585,0.1636 +1680537300000,1989.575,1990.055,1987.385,1987.848,0.2331 +1680537600000,1987.804,1988.448,1986.815,1988.328,0.3463 +1680537900000,1988.285,1988.748,1987.598,1987.798,0.2858 +1680538200000,1987.798,1989.698,1986.958,1989.394,0.2907 +1680538500000,1989.414,1990.338,1989.074,1990.298,0.3383 +1680538800000,1990.228,1990.348,1989.285,1989.915,0.0733 +1680539100000,1989.915,1990.298,1989.595,1989.998,0.0686 +1680539400000,1989.965,1990.365,1989.405,1989.655,0.0626 +1680539700000,1989.665,1989.885,1988.098,1988.198,0.124 +1680540000000,1988.145,1988.335,1987.028,1988.078,0.2318 +1680540300000,1988.128,1988.628,1987.495,1988.308,0.1432 +1680540600000,1988.298,1988.308,1987.198,1987.518,0.1403 +1680540900000,1987.518,1987.898,1986.698,1986.898,0.1192 +1680541200000,1986.824,1986.898,1984.438,1984.474,0.2473 +1680541500000,1984.484,1984.504,1981.755,1983.455,0.1549 +1680541800000,1983.455,1983.545,1982.455,1982.735,0.066 +1680542100000,1982.745,1984.715,1982.698,1984.598,0.0718 +1680542400000,1984.598,1985.388,1984.028,1984.418,0.1945 +1680542700000,1984.405,1985.178,1982.848,1983.368,0.1861 +1680543000000,1983.358,1984.348,1983.275,1983.648,0.2026 +1680543300000,1983.608,1984.898,1983.248,1984.878,0.141 +1680543600000,1984.878,1985.158,1984.505,1984.948,0.1343 +1680543900000,1984.948,1985.148,1983.948,1984.748,0.1324 +1680544200000,1984.748,1985.148,1984.048,1984.128,0.0865 +1680544500000,1984.044,1984.998,1983.935,1984.908,0.125 +1680544800000,1984.864,1985.098,1984.394,1984.548,0.1683 +1680545100000,1984.554,1984.848,1983.248,1983.398,0.1167 +1680545400000,1983.398,1985.148,1983.198,1985.048,0.0842 +1680545700000,1985.048,1985.048,1984.094,1984.268,0.1183 +1680546000000,1984.234,1984.598,1983.848,1984.375,0.1098 +1680546300000,1984.375,1985.148,1984.348,1984.848,0.1135 +1680546600000,1984.848,1984.998,1983.158,1983.668,0.1578 +1680546900000,1983.668,1983.958,1983.278,1983.648,0.1414 +1680547200000,1983.648,1983.698,1983.048,1983.598,0.1338 +1680547500000,1983.698,1983.698,1982.595,1983.228,0.1369 +1680547800000,1983.218,1983.258,1982.205,1983.048,0.1488 +1680548100000,1983.048,1983.458,1982.055,1982.275,0.1184 +1680548400000,1982.295,1983.345,1982.125,1983.185,0.0471 +1680548700000,1983.195,1983.535,1982.945,1983.135,0.0402 +1680549000000,1983.115,1984.255,1982.825,1984.205,0.0297 +1680549300000,1984.185,1985.405,1984.085,1985.335,0.0323 +1680549600000,1985.335,1985.598,1984.708,1985.148,0.0983 +1680549900000,1985.148,1985.148,1984.198,1984.815,0.0619 +1680550200000,1984.798,1985.408,1984.445,1985.278,0.0815 +1680550500000,1985.278,1985.915,1985.255,1985.795,0.0463 +1680550800000,1985.775,1985.848,1985.205,1985.595,0.0425 +1680551100000,1985.615,1985.915,1985.248,1985.478,0.0386 +1680551400000,1985.475,1985.948,1984.955,1985.095,0.0826 +1680551700000,1985.115,1985.455,1984.408,1985.025,0.1247 +1680552000000,1984.935,1985.715,1984.935,1985.598,0.0769 +1680552300000,1985.585,1985.798,1985.205,1985.358,0.0692 +1680552600000,1985.358,1985.358,1984.445,1984.828,0.0439 +1680552900000,1984.815,1984.815,1984.185,1984.495,0.0155 +1680553200000,1984.475,1984.555,1984.235,1984.255,0.0098 +1680553500000,1984.298,1984.305,1983.815,1983.825,0.0111 +1680553800000,1983.808,1984.208,1983.808,1983.828,0.0217 +1680554100000,1983.804,1984.028,1983.565,1983.575,0.0204 +1680554400000,1983.598,1983.975,1983.465,1983.975,0.01 +1680554700000,1983.975,1984.105,1983.598,1983.805,0.0096 +1680555000000,1983.855,1984.235,1983.855,1984.035,0.0236 +1680555300000,1984.035,1984.498,1983.835,1984.295,0.0414 +1680559200000,1983.344,1985.305,1983.344,1985.275,0.064 +1680559500000,1985.298,1985.375,1984.955,1985.335,0.0124 +1680559800000,1985.325,1985.325,1984.998,1985.004,0.0362 +1680560100000,1985.004,1985.098,1984.498,1984.574,0.023 +1680560400000,1984.535,1984.797,1984.095,1984.154,0.0468 +1680560700000,1984.198,1984.465,1984.198,1984.344,0.0323 +1680561000000,1984.355,1984.435,1983.705,1983.735,0.017 +1680561300000,1983.755,1983.995,1983.695,1983.715,0.013 +1680561600000,1983.715,1984.035,1983.535,1983.955,0.014 +1680561900000,1983.945,1984.165,1983.645,1983.805,0.0157 +1680562200000,1983.798,1984.035,1983.765,1983.935,0.007 +1680562500000,1983.945,1984.005,1983.698,1983.798,0.0073 +1680562800000,1983.798,1984.058,1983.424,1984.058,0.0505 +1680563100000,1984.058,1984.268,1983.758,1984.258,0.0551 +1680563400000,1984.258,1984.355,1983.925,1984.325,0.0168 +1680563700000,1984.335,1984.975,1984.335,1984.635,0.0196 +1680564000000,1984.635,1984.945,1984.535,1984.828,0.0176 +1680564300000,1984.835,1985.105,1984.728,1984.885,0.0178 +1680564600000,1984.895,1984.958,1984.635,1984.905,0.037 +1680564900000,1984.938,1985.358,1984.628,1985.278,0.0608 +1680565200000,1985.215,1985.238,1984.805,1985.075,0.0196 +1680565500000,1985.095,1985.425,1985.095,1985.405,0.0151 +1680565800000,1985.415,1985.415,1984.985,1985.115,0.0166 +1680566100000,1985.088,1985.155,1984.588,1984.848,0.0422 +1680566400000,1984.825,1985.208,1984.155,1984.355,0.1035 +1680566700000,1984.375,1984.415,1983.388,1983.898,0.1061 +1680567000000,1983.964,1984.248,1983.408,1983.408,0.1334 +1680567300000,1983.408,1983.775,1983.188,1983.495,0.0404 +1680567600000,1983.475,1984.098,1983.425,1984.098,0.0707 +1680567900000,1984.045,1984.798,1983.935,1984.495,0.097 +1680568200000,1984.505,1984.735,1983.645,1984.345,0.1094 +1680568500000,1984.345,1984.585,1983.825,1983.825,0.0444 +1680568800000,1983.805,1983.898,1983.155,1983.155,0.0486 +1680569100000,1983.144,1983.555,1982.905,1982.905,0.0386 +1680569400000,1982.905,1982.935,1982.045,1982.145,0.0803 +1680569700000,1982.155,1982.815,1982.154,1982.765,0.0433 +1680570000000,1982.795,1983.545,1982.025,1983.475,0.077 +1680570300000,1983.455,1983.455,1981.815,1981.965,0.0486 +1680570600000,1982.025,1982.125,1981.085,1981.615,0.0622 +1680570900000,1981.605,1981.745,1981.035,1981.445,0.0404 +1680571200000,1981.445,1981.645,1980.525,1981.215,0.0434 +1680571500000,1981.235,1981.985,1981.115,1981.325,0.0534 +1680571800000,1981.285,1982.108,1980.455,1980.645,0.198 +1680572100000,1980.635,1981.035,1980.335,1980.998,0.0531 +1680572400000,1980.975,1982.024,1980.798,1981.254,0.155 +1680572700000,1981.254,1981.254,1979.515,1979.875,0.4199 +1680573000000,1979.864,1979.864,1978.798,1979.024,0.2199 +1680573300000,1979.005,1979.265,1977.715,1978.124,0.1564 +1680573600000,1978.124,1979.425,1977.915,1979.264,0.131 +1680573900000,1979.255,1979.304,1978.215,1978.215,0.074 +1680574200000,1978.205,1978.855,1978.025,1978.855,0.0937 +1680574500000,1978.864,1979.785,1978.795,1979.685,0.0476 +1680574800000,1979.685,1979.805,1979.275,1979.275,0.0322 +1680575100000,1979.285,1980.015,1979.175,1979.965,0.0335 +1680575400000,1979.945,1980.405,1979.715,1979.995,0.0392 +1680575700000,1980.015,1980.845,1980.015,1980.805,0.0324 +1680576000000,1980.815,1980.845,1979.695,1979.795,0.023 +1680576300000,1979.918,1980.515,1979.615,1980.335,0.0374 +1680576600000,1980.355,1981.255,1980.345,1980.945,0.0285 +1680576900000,1980.945,1981.355,1980.695,1980.725,0.0391 +1680577200000,1980.705,1980.745,1980.038,1980.495,0.0476 +1680577500000,1980.485,1980.645,1979.845,1980.515,0.0282 +1680577800000,1980.495,1980.495,1980.045,1980.245,0.0158 +1680578100000,1980.235,1980.235,1979.415,1979.665,0.0365 +1680578400000,1979.655,1979.865,1979.385,1979.775,0.0234 +1680578700000,1979.725,1980.165,1979.318,1979.435,0.014 +1680579000000,1979.425,1979.835,1979.415,1979.755,0.0126 +1680579300000,1979.755,1980.215,1979.615,1979.875,0.0291 +1680579600000,1979.895,1980.175,1979.865,1979.875,0.0068 +1680579900000,1979.855,1979.855,1979.605,1979.635,0.0085 +1680580200000,1979.635,1979.635,1978.475,1978.625,0.0301 +1680580500000,1978.625,1978.685,1977.698,1978.045,0.1206 +1680580800000,1978.045,1978.945,1977.985,1978.525,0.0472 +1680581100000,1978.545,1979.125,1978.545,1979.005,0.0249 +1680581400000,1979.015,1979.275,1978.475,1978.635,0.0491 +1680581700000,1978.618,1979.165,1978.465,1979.095,0.0216 +1680582000000,1979.095,1979.805,1978.975,1979.715,0.0114 +1680582300000,1979.715,1979.845,1979.385,1979.615,0.0293 +1680582600000,1979.605,1980.285,1977.768,1977.838,0.2024 +1680582900000,1977.838,1978.948,1977.758,1978.598,0.2875 +1680583200000,1978.574,1980.255,1978.398,1980.255,0.2919 +1680583500000,1980.308,1980.618,1980.048,1980.418,0.1692 +1680583800000,1980.365,1980.438,1979.638,1979.755,0.1371 +1680584100000,1979.748,1979.818,1979.535,1979.625,0.0857 +1680584400000,1979.625,1980.725,1979.198,1980.575,0.0653 +1680584700000,1980.555,1980.998,1979.658,1979.698,0.114 +1680585000000,1979.698,1979.898,1979.128,1979.898,0.0748 +1680585300000,1979.898,1980.335,1979.775,1979.835,0.0464 +1680585600000,1979.818,1980.048,1979.548,1979.598,0.0613 +1680585900000,1979.598,1979.768,1979.348,1979.548,0.1081 +1680586200000,1979.498,1980.255,1979.248,1979.985,0.0681 +1680586500000,1979.975,1980.255,1979.725,1980.005,0.022 +1680586800000,1979.975,1979.975,1978.055,1978.135,0.0826 +1680587100000,1978.135,1978.825,1978.125,1978.585,0.0435 +1680587400000,1978.575,1979.025,1978.485,1978.875,0.0247 +1680587700000,1978.905,1979.288,1978.695,1978.695,0.0954 +1680588000000,1978.684,1979.345,1978.028,1979.178,0.2491 +1680588300000,1979.178,1979.915,1978.785,1979.645,0.0607 +1680588600000,1979.655,1979.805,1978.408,1978.568,0.0905 +1680588900000,1978.568,1979.495,1978.514,1979.475,0.1409 +1680589200000,1979.495,1979.585,1978.235,1978.845,0.0893 +1680589500000,1978.835,1979.735,1978.295,1979.675,0.0938 +1680589800000,1979.675,1979.675,1976.825,1977.515,0.2766 +1680590100000,1977.495,1980.465,1977.445,1980.295,0.0924 +1680590400000,1980.275,1981.774,1979.955,1981.558,0.1634 +1680590700000,1981.585,1982.098,1981.115,1981.405,0.1514 +1680591000000,1981.394,1982.278,1981.305,1981.668,0.2284 +1680591300000,1981.668,1981.848,1981.148,1981.448,0.2118 +1680591600000,1981.498,1981.905,1980.428,1980.968,0.2369 +1680591900000,1980.988,1982.045,1980.545,1980.545,0.1842 +1680592200000,1980.538,1981.365,1980.425,1981.315,0.0809 +1680592500000,1981.325,1981.895,1980.985,1981.235,0.0854 +1680592800000,1981.245,1981.535,1980.565,1980.765,0.0821 +1680593100000,1980.765,1981.535,1980.655,1981.185,0.0874 +1680593400000,1981.195,1981.205,1979.818,1980.025,0.1016 +1680593700000,1980.008,1980.095,1978.675,1978.748,0.0991 +1680594000000,1978.748,1979.618,1978.695,1979.588,0.1947 +1680594300000,1979.585,1981.745,1979.585,1981.705,0.0809 +1680594600000,1981.725,1983.715,1981.685,1983.078,0.1506 +1680594900000,1983.024,1983.118,1981.885,1982.085,0.1213 +1680595200000,1982.095,1983.475,1981.575,1982.455,0.2284 +1680595500000,1982.468,1982.475,1981.565,1982.248,0.1357 +1680595800000,1982.215,1983.265,1981.948,1983.198,0.1403 +1680596100000,1983.188,1984.135,1982.865,1982.918,0.1396 +1680596400000,1982.885,1983.718,1982.468,1982.558,0.3021 +1680596700000,1982.558,1983.018,1981.445,1981.625,0.2479 +1680597000000,1981.608,1982.295,1980.465,1980.785,0.1584 +1680597300000,1980.878,1981.235,1980.465,1981.005,0.0588 +1680597600000,1981.005,1981.035,1980.195,1980.795,0.0715 +1680597900000,1980.795,1981.645,1980.305,1981.495,0.0729 +1680598200000,1981.505,1981.895,1980.845,1980.995,0.0687 +1680598500000,1980.995,1980.995,1980.345,1980.595,0.0637 +1680598800000,1980.585,1981.515,1980.115,1981.488,0.0661 +1680599100000,1981.488,1983.158,1981.488,1982.928,0.1867 +1680599400000,1982.905,1983.185,1982.248,1982.564,0.1032 +1680599700000,1982.565,1982.855,1981.765,1982.755,0.0747 +1680600000000,1982.765,1982.925,1981.875,1982.595,0.0685 +1680600300000,1982.585,1983.495,1982.545,1982.795,0.0826 +1680600600000,1982.734,1983.685,1981.804,1983.325,0.2474 +1680600900000,1983.305,1983.355,1982.798,1983.025,0.1029 +1680601200000,1983.058,1983.358,1981.785,1982.515,0.1549 +1680601500000,1982.505,1982.845,1982.218,1982.628,0.0574 +1680601800000,1982.628,1982.985,1982.368,1982.925,0.0643 +1680602100000,1982.845,1983.025,1982.595,1982.905,0.0449 +1680602400000,1982.905,1982.935,1981.255,1981.355,0.0511 +1680602700000,1981.345,1982.345,1981.345,1981.558,0.111 +1680603000000,1981.548,1982.115,1981.515,1982.075,0.1096 +1680603300000,1982.035,1982.535,1981.335,1982.485,0.0784 +1680603600000,1982.465,1983.555,1982.458,1982.565,0.0725 +1680603900000,1982.558,1984.225,1982.468,1983.875,0.0767 +1680604200000,1983.915,1984.095,1982.955,1983.405,0.0845 +1680604500000,1983.425,1983.445,1981.805,1982.045,0.0664 +1680604800000,1982.025,1982.615,1981.765,1982.145,0.1145 +1680605100000,1982.125,1982.235,1981.305,1981.725,0.066 +1680605400000,1981.725,1982.675,1981.605,1982.455,0.0443 +1680605700000,1982.475,1982.885,1981.894,1982.075,0.0425 +1680606000000,1982.075,1982.075,1981.005,1981.715,0.0509 +1680606300000,1981.705,1982.015,1981.285,1982.015,0.0492 +1680606600000,1981.995,1982.305,1980.545,1980.825,0.0567 +1680606900000,1980.815,1980.965,1979.675,1979.685,0.0595 +1680607200000,1979.665,1979.945,1979.105,1979.105,0.07 +1680607500000,1979.075,1980.545,1978.415,1980.545,0.0726 +1680607800000,1980.515,1981.405,1979.555,1980.835,0.0737 +1680608100000,1980.818,1981.415,1980.615,1981.215,0.0533 +1680608400000,1981.215,1981.645,1980.965,1981.495,0.0491 +1680608700000,1981.515,1981.985,1981.295,1981.725,0.0636 +1680609000000,1981.735,1982.415,1981.608,1981.805,0.0559 +1680609300000,1981.825,1981.945,1980.955,1981.905,0.057 +1680609600000,1981.905,1982.945,1981.405,1982.865,0.0831 +1680609900000,1982.855,1983.805,1982.758,1983.455,0.1058 +1680610200000,1983.455,1984.248,1982.955,1984.098,0.0962 +1680610500000,1984.098,1984.498,1983.188,1983.498,0.2564 +1680610800000,1983.498,1985.508,1982.218,1985.325,0.2412 +1680611100000,1985.358,1985.358,1981.558,1982.175,0.1796 +1680611400000,1982.208,1984.285,1982.065,1984.125,0.1325 +1680611700000,1984.145,1985.165,1983.568,1983.755,0.0977 +1680612000000,1983.768,1984.585,1982.695,1984.448,0.0813 +1680612300000,1984.425,1984.945,1983.265,1983.885,0.0869 +1680612600000,1983.905,1984.235,1982.415,1982.965,0.0667 +1680612900000,1982.945,1983.625,1982.255,1983.475,0.0817 +1680613200000,1983.475,1985.885,1983.274,1985.285,0.1469 +1680613500000,1985.325,1985.698,1984.395,1985.145,0.1929 +1680613800000,1985.125,1986.035,1984.985,1985.625,0.1253 +1680614100000,1985.645,1986.158,1984.545,1985.375,0.1379 +1680614400000,1985.378,1986.158,1984.675,1986.108,0.151 +1680614700000,1986.108,1987.985,1986.108,1987.275,0.1818 +1680615000000,1987.255,1989.858,1986.855,1988.785,0.2455 +1680615300000,1988.795,1988.985,1986.655,1988.865,0.1455 +1680615600000,1988.885,1992.615,1988.445,1992.008,0.4084 +1680615900000,1992.015,1992.948,1991.095,1992.245,0.22 +1680616200000,1992.225,1993.115,1991.495,1991.695,0.2286 +1680616500000,1991.915,1992.898,1990.435,1992.298,0.1998 +1680616800000,1992.275,2003.555,1992.275,2003.458,0.762 +1680617100000,2003.448,2011.365,2003.448,2009.795,0.9325 +1680617400000,2009.748,2016.448,2007.135,2016.298,0.8275 +1680617700000,2016.338,2022.495,2015.064,2020.298,0.9526 +1680618000000,2020.325,2024.848,2018.224,2020.188,0.7279 +1680618300000,2020.195,2021.805,2018.035,2021.588,0.8273 +1680618600000,2021.508,2021.968,2019.065,2019.065,0.6324 +1680618900000,2019.148,2020.195,2017.864,2019.915,0.4814 +1680619200000,2019.905,2021.795,2018.774,2019.994,0.2634 +1680619500000,2019.985,2022.405,2019.135,2021.445,0.3173 +1680619800000,2021.465,2021.688,2015.698,2019.605,0.3227 +1680620100000,2019.625,2020.425,2015.985,2015.995,0.3427 +1680620400000,2016.035,2020.035,2016.035,2018.045,0.2471 +1680620700000,2018.065,2021.355,2016.895,2020.565,0.2234 +1680621000000,2020.575,2022.018,2019.165,2021.578,0.2428 +1680621300000,2021.555,2023.025,2019.265,2020.058,0.4213 +1680621600000,2020.058,2020.435,2016.334,2016.685,0.361 +1680621900000,2016.734,2018.765,2015.465,2017.855,0.3342 +1680622200000,2017.885,2019.805,2017.885,2019.785,0.1585 +1680622500000,2019.805,2021.395,2019.685,2020.468,0.1739 +1680622800000,2020.488,2021.445,2020.025,2020.738,0.2357 +1680623100000,2020.768,2021.005,2020.105,2020.785,0.1694 +1680623400000,2020.805,2022.355,2020.355,2020.355,0.1842 +1680623700000,2020.345,2020.665,2018.775,2020.145,0.2673 +1680624000000,2020.135,2022.424,2019.535,2021.665,0.3648 +1680624300000,2021.748,2024.815,2021.215,2023.135,0.2524 +1680624600000,2023.165,2024.768,2022.735,2024.358,0.4073 +1680624900000,2024.358,2024.848,2023.065,2023.225,0.3222 +1680625200000,2023.215,2023.385,2020.765,2021.265,0.0903 +1680625500000,2021.265,2022.335,2020.825,2021.035,0.0876 +1680625800000,2021.045,2021.275,2019.825,2020.625,0.2072 +1680626100000,2020.635,2022.875,2020.375,2021.805,0.1074 +1680626400000,2021.795,2022.025,2020.125,2020.255,0.1929 +1680626700000,2020.275,2021.448,2019.685,2020.848,0.174 +1680627000000,2020.848,2021.614,2020.755,2021.248,0.1382 +1680627300000,2021.248,2021.335,2020.495,2020.655,0.0863 +1680627600000,2020.675,2020.795,2019.508,2020.755,0.0683 +1680627900000,2020.735,2020.815,2019.505,2019.575,0.0735 +1680628200000,2019.585,2020.395,2018.215,2019.605,0.0926 +1680628500000,2019.615,2020.565,2018.818,2019.248,0.2269 +1680628800000,2019.348,2020.385,2019.015,2019.655,0.1098 +1680629100000,2019.685,2020.395,2018.975,2019.848,0.1421 +1680629400000,2019.848,2020.398,2019.448,2019.505,0.0839 +1680629700000,2019.548,2019.675,2018.975,2019.035,0.0556 +1680630000000,2019.055,2019.055,2018.245,2018.485,0.0689 +1680630300000,2018.495,2019.195,2018.355,2018.495,0.0375 +1680630600000,2018.505,2018.585,2017.728,2017.778,0.1407 +1680630900000,2017.808,2018.438,2017.678,2018.204,0.206 +1680631200000,2018.195,2019.548,2017.995,2018.985,0.1014 +1680631500000,2018.975,2019.648,2018.365,2018.688,0.2169 +1680631800000,2018.718,2018.775,2017.895,2017.898,0.1217 +1680632100000,2017.885,2019.125,2017.738,2018.798,0.0724 +1680632400000,2018.805,2020.398,2018.805,2019.988,0.1225 +1680632700000,2019.988,2020.548,2019.215,2019.548,0.1171 +1680633000000,2019.548,2020.478,2019.465,2020.415,0.1062 +1680633300000,2020.415,2020.798,2019.995,2020.205,0.091 +1680633600000,2020.175,2021.108,2020.128,2020.958,0.1514 +1680633900000,2020.968,2021.308,2020.748,2021.298,0.0835 +1680634200000,2021.288,2021.288,2020.248,2020.648,0.0894 +1680634500000,2020.648,2021.425,2020.405,2021.145,0.1081 +1680634800000,2021.218,2022.248,2021.174,2021.775,0.0781 +1680635100000,2021.808,2022.098,2021.515,2021.675,0.055 +1680635400000,2021.695,2021.778,2021.248,2021.335,0.0483 +1680635700000,2021.338,2021.438,2020.195,2020.548,0.0627 +1680636000000,2020.548,2021.118,2020.268,2020.388,0.0799 +1680636300000,2020.398,2021.748,2020.358,2021.498,0.1042 +1680636600000,2021.415,2021.748,2020.385,2021.048,0.0732 +1680636900000,2021.048,2022.048,2020.948,2021.858,0.0601 +1680637200000,2021.868,2022.188,2021.335,2021.898,0.1329 +1680637500000,2021.898,2022.398,2021.698,2022.128,0.1158 +1680637800000,2022.098,2022.198,2021.294,2021.568,0.1266 +1680638100000,2021.568,2022.178,2021.428,2021.748,0.2454 +1680638400000,2021.748,2021.948,2021.125,2021.355,0.1265 +1680638700000,2021.325,2021.628,2021.278,2021.458,0.0875 +1680639000000,2021.458,2021.658,2020.948,2020.988,0.064 +1680639300000,2021.048,2021.148,2020.658,2020.958,0.036 +1680639600000,2020.948,2021.148,2020.848,2021.118,0.0251 +1680639900000,2021.118,2021.388,2021.098,2021.258,0.0231 +1680640200000,2021.258,2021.348,2020.798,2021.054,0.0425 +1680640500000,2021.048,2021.348,2020.808,2020.998,0.0151 +1680640800000,2021.008,2021.008,2020.558,2020.798,0.0313 +1680641100000,2020.798,2021.008,2020.598,2020.698,0.0358 +1680641400000,2020.798,2020.898,2020.258,2020.358,0.0395 +1680641700000,2020.358,2020.458,2019.875,2019.875,0.0492 +1680645600000,2020.094,2021.548,2019.504,2020.945,0.1345 +1680645900000,2020.945,2021.115,2019.775,2019.955,0.0398 +1680646200000,2019.915,2020.935,2019.625,2020.375,0.0318 +1680646500000,2020.375,2020.375,2019.788,2019.888,0.0281 +1680646800000,2019.888,2021.105,2019.638,2020.985,0.0629 +1680647100000,2020.985,2021.495,2020.515,2021.064,0.0203 +1680647400000,2021.064,2021.064,2020.008,2020.408,0.0868 +1680647700000,2020.418,2021.008,2020.418,2020.808,0.0697 +1680648000000,2020.755,2020.908,2020.598,2020.908,0.0444 +1680648300000,2020.855,2021.008,2020.655,2020.715,0.0334 +1680648600000,2020.708,2020.908,2020.398,2020.508,0.0256 +1680648900000,2020.515,2020.765,2020.398,2020.408,0.0426 +1680649200000,2020.414,2021.578,2020.414,2021.548,0.0538 +1680649500000,2021.648,2022.048,2021.648,2021.948,0.0423 +1680649800000,2021.848,2021.975,2021.605,2021.635,0.0137 +1680650100000,2021.655,2022.655,2021.655,2022.648,0.0194 +1680650400000,2022.665,2022.675,2022.048,2022.448,0.0452 +1680650700000,2022.448,2023.248,2022.248,2023.148,0.0675 +1680651000000,2023.158,2023.488,2022.858,2022.878,0.0889 +1680651300000,2022.828,2022.908,2022.208,2022.258,0.0992 +1680651600000,2022.248,2022.318,2021.738,2021.998,0.0775 +1680651900000,2022.015,2022.798,2022.015,2022.385,0.0789 +1680652200000,2022.405,2022.455,2021.645,2021.825,0.0656 +1680652500000,2021.838,2021.858,2021.008,2021.755,0.071 +1680652800000,2021.735,2022.425,2021.455,2021.895,0.0781 +1680653100000,2021.865,2022.255,2021.405,2021.495,0.0437 +1680653400000,2021.465,2021.795,2021.025,2021.245,0.0331 +1680653700000,2021.255,2022.245,2021.245,2021.915,0.0387 +1680654000000,2021.915,2022.005,2021.395,2021.925,0.0275 +1680654300000,2021.935,2022.255,2021.215,2021.235,0.0685 +1680654600000,2021.205,2021.575,2020.885,2021.165,0.0406 +1680654900000,2021.155,2021.265,2020.575,2020.755,0.0627 +1680655200000,2020.775,2020.925,2020.295,2020.415,0.0677 +1680655500000,2020.395,2020.565,2019.715,2019.995,0.0472 +1680655800000,2020.015,2020.705,2019.625,2020.165,0.0456 +1680656100000,2020.165,2020.165,2019.198,2019.354,0.22 +1680656400000,2019.354,2020.298,2019.354,2020.198,0.2189 +1680656700000,2020.298,2021.098,2020.198,2020.798,0.1473 +1680657000000,2020.765,2021.198,2020.675,2020.998,0.0456 +1680657300000,2020.998,2021.164,2020.508,2020.778,0.1127 +1680657600000,2020.778,2020.898,2020.164,2020.384,0.0935 +1680657900000,2020.384,2021.848,2020.195,2021.685,0.0909 +1680658200000,2021.695,2021.705,2020.335,2020.395,0.0504 +1680658500000,2020.375,2020.725,2019.995,2020.125,0.0465 +1680658800000,2020.135,2020.725,2019.965,2020.585,0.0251 +1680659100000,2020.565,2020.895,2020.425,2020.745,0.0267 +1680659400000,2020.755,2021.145,2020.415,2020.755,0.0296 +1680659700000,2020.735,2020.945,2020.355,2020.408,0.0438 +1680660000000,2020.364,2021.095,2020.135,2020.495,0.1579 +1680660300000,2020.515,2020.548,2020.075,2020.275,0.0425 +1680660600000,2020.265,2020.625,2020.105,2020.415,0.0325 +1680660900000,2020.395,2020.848,2020.128,2020.748,0.0401 +1680661200000,2020.748,2021.145,2020.465,2020.935,0.026 +1680661500000,2020.955,2021.365,2020.435,2021.265,0.0385 +1680661800000,2021.288,2022.665,2021.178,2022.255,0.0838 +1680662100000,2022.255,2023.255,2022.225,2022.978,0.0355 +1680662400000,2023.005,2024.575,2022.755,2024.535,0.0528 +1680662700000,2024.555,2025.235,2023.865,2024.005,0.057 +1680663000000,2023.985,2024.478,2023.588,2023.998,0.0753 +1680663300000,2023.978,2024.715,2023.788,2023.855,0.0675 +1680663600000,2023.875,2023.935,2022.715,2022.715,0.1404 +1680663900000,2022.718,2023.345,2022.308,2022.915,0.15 +1680664200000,2022.885,2023.105,2022.515,2022.915,0.0423 +1680664500000,2022.905,2023.225,2022.585,2022.685,0.0233 +1680664800000,2022.695,2023.255,2022.158,2022.258,0.0747 +1680665100000,2022.248,2022.304,2021.765,2022.125,0.0967 +1680665400000,2022.115,2022.195,2021.815,2022.175,0.0319 +1680665700000,2022.155,2022.895,2022.005,2022.795,0.0274 +1680666000000,2022.795,2022.795,2021.925,2022.398,0.0221 +1680666300000,2022.398,2022.398,2022.035,2022.055,0.0341 +1680666600000,2022.045,2022.395,2022.035,2022.115,0.0168 +1680666900000,2022.155,2023.015,2022.115,2022.975,0.0207 +1680667200000,2022.935,2022.945,2022.575,2022.785,0.0142 +1680667500000,2022.765,2023.585,2022.735,2023.025,0.0224 +1680667800000,2023.005,2023.175,2022.698,2022.805,0.0242 +1680668100000,2022.795,2023.155,2022.698,2022.934,0.0667 +1680668400000,2022.934,2023.265,2022.698,2023.065,0.0486 +1680668700000,2023.058,2023.275,2022.705,2023.025,0.0341 +1680669000000,2023.005,2023.135,2021.995,2022.858,0.0326 +1680669300000,2022.865,2022.915,2022.535,2022.915,0.0186 +1680669600000,2022.965,2023.105,2022.275,2022.685,0.0472 +1680669900000,2022.685,2023.635,2022.685,2022.955,0.1695 +1680670200000,2022.935,2023.545,2022.915,2023.188,0.0555 +1680670500000,2023.178,2023.498,2022.898,2023.198,0.0574 +1680670800000,2023.198,2023.428,2022.798,2023.205,0.0583 +1680671100000,2023.185,2023.784,2023.055,2023.305,0.0631 +1680671400000,2023.285,2023.295,2022.905,2023.105,0.0208 +1680671700000,2023.158,2023.615,2023.115,2023.328,0.0614 +1680672000000,2023.328,2023.555,2023.028,2023.555,0.0238 +1680672300000,2023.585,2023.935,2023.275,2023.515,0.0411 +1680672600000,2023.535,2023.635,2022.978,2023.498,0.1012 +1680672900000,2023.498,2023.498,2022.665,2023.185,0.0563 +1680673200000,2023.165,2023.465,2022.845,2023.085,0.0178 +1680673500000,2023.065,2023.848,2022.995,2023.605,0.0451 +1680673800000,2023.665,2024.558,2023.615,2024.168,0.0786 +1680674100000,2024.168,2024.698,2024.048,2024.148,0.1752 +1680674400000,2024.148,2024.475,2023.694,2024.395,0.2036 +1680674700000,2024.415,2024.675,2023.905,2024.165,0.0845 +1680675000000,2024.138,2025.075,2023.815,2023.824,0.1088 +1680675300000,2023.844,2024.895,2023.798,2024.895,0.1104 +1680675600000,2024.895,2026.265,2024.615,2026.115,0.0709 +1680675900000,2026.105,2026.105,2024.015,2024.625,0.0858 +1680676200000,2024.645,2025.255,2023.445,2024.395,0.0856 +1680676500000,2024.385,2025.015,2024.025,2024.235,0.0434 +1680676800000,2024.205,2024.525,2023.165,2023.415,0.0607 +1680677100000,2023.465,2023.505,2022.835,2023.395,0.0588 +1680677400000,2023.385,2024.045,2023.148,2023.735,0.0453 +1680677700000,2023.675,2024.535,2023.335,2024.325,0.0359 +1680678000000,2024.345,2024.755,2022.795,2024.708,0.205 +1680678300000,2024.708,2026.135,2024.654,2025.765,0.1425 +1680678600000,2025.765,2026.735,2025.638,2026.385,0.2065 +1680678900000,2026.365,2026.635,2025.055,2025.245,0.0939 +1680679200000,2025.235,2025.565,2024.045,2025.345,0.0521 +1680679500000,2025.355,2027.688,2025.335,2027.028,0.2596 +1680679800000,2027.058,2028.255,2026.925,2027.175,0.3406 +1680680100000,2027.185,2027.235,2026.035,2026.295,0.0712 +1680680400000,2026.245,2026.715,2025.085,2026.235,0.0773 +1680680700000,2026.245,2026.618,2025.775,2026.525,0.0473 +1680681000000,2026.528,2027.115,2025.885,2026.385,0.0842 +1680681300000,2026.365,2026.755,2025.135,2025.325,0.063 +1680681600000,2025.335,2025.815,2024.278,2025.735,0.0787 +1680681900000,2025.715,2026.075,2025.285,2025.654,0.178 +1680682200000,2025.654,2025.748,2025.125,2025.455,0.152 +1680682500000,2025.445,2027.145,2025.355,2026.955,0.0903 +1680682800000,2026.935,2028.015,2026.935,2027.625,0.0599 +1680683100000,2027.635,2027.694,2026.815,2027.545,0.0831 +1680683400000,2027.555,2028.045,2026.655,2026.655,0.1569 +1680683700000,2026.648,2026.785,2025.295,2025.705,0.1361 +1680684000000,2025.695,2025.825,2024.475,2025.205,0.0527 +1680684300000,2025.175,2026.175,2024.715,2025.745,0.057 +1680684600000,2025.725,2025.935,2024.135,2024.585,0.1687 +1680684900000,2024.545,2024.605,2023.118,2023.955,0.1303 +1680685200000,2023.935,2023.985,2022.615,2022.655,0.0674 +1680685500000,2022.675,2023.615,2022.375,2023.378,0.0766 +1680685800000,2023.378,2023.545,2022.575,2022.675,0.0916 +1680686100000,2022.665,2023.035,2022.295,2022.755,0.0547 +1680686400000,2022.765,2023.445,2022.005,2022.235,0.081 +1680686700000,2022.225,2022.505,2021.745,2022.265,0.0689 +1680687000000,2022.285,2022.805,2022.015,2022.605,0.1044 +1680687300000,2022.615,2022.958,2022.528,2022.665,0.0571 +1680687600000,2022.655,2022.958,2022.548,2022.785,0.0431 +1680687900000,2022.775,2024.035,2022.255,2023.945,0.0638 +1680688200000,2023.935,2024.865,2023.785,2024.785,0.0526 +1680688500000,2024.788,2025.075,2024.365,2024.455,0.0459 +1680688800000,2024.445,2025.075,2024.265,2024.808,0.0682 +1680689100000,2024.788,2024.998,2024.268,2024.948,0.2034 +1680689400000,2024.854,2024.948,2023.724,2024.068,0.1464 +1680689700000,2024.068,2024.798,2024.054,2024.148,0.2721 +1680690000000,2024.174,2024.174,2022.935,2023.475,0.115 +1680690300000,2023.485,2023.565,2021.925,2022.095,0.196 +1680690600000,2022.104,2022.805,2021.915,2022.215,0.0769 +1680690900000,2022.205,2022.905,2021.985,2022.645,0.0781 +1680691200000,2022.635,2022.825,2022.205,2022.425,0.0418 +1680691500000,2022.405,2023.045,2022.215,2022.815,0.0327 +1680691800000,2022.805,2023.125,2022.225,2022.345,0.0379 +1680692100000,2022.355,2022.455,2021.665,2022.205,0.0325 +1680692400000,2022.225,2022.335,2021.565,2022.165,0.0478 +1680692700000,2022.185,2022.405,2021.748,2021.748,0.0385 +1680693000000,2021.748,2022.398,2021.384,2022.345,0.0583 +1680693300000,2022.325,2022.835,2022.075,2022.795,0.0449 +1680693600000,2022.785,2023.025,2022.548,2022.955,0.0593 +1680693900000,2022.965,2024.075,2022.805,2024.065,0.0832 +1680694200000,2024.055,2024.075,2022.975,2022.975,0.0642 +1680694500000,2022.965,2022.965,2022.015,2022.695,0.0587 +1680694800000,2022.725,2023.635,2022.675,2023.555,0.0739 +1680695100000,2023.565,2024.435,2023.555,2024.098,0.0478 +1680695400000,2024.098,2024.098,2022.735,2023.885,0.0817 +1680695700000,2023.958,2023.958,2022.855,2022.885,0.1065 +1680696000000,2022.895,2023.435,2022.165,2022.865,0.1162 +1680696300000,2022.885,2023.645,2022.525,2023.255,0.1047 +1680696600000,2023.238,2023.398,2022.544,2023.088,0.1901 +1680696900000,2023.088,2028.674,2022.774,2028.215,1.2025 +1680697200000,2028.204,2029.475,2026.484,2027.605,0.489 +1680697500000,2027.605,2029.185,2026.595,2028.704,0.2228 +1680697800000,2028.685,2031.795,2028.265,2031.705,0.2792 +1680698100000,2031.685,2031.775,2030.165,2030.895,0.1391 +1680698400000,2030.905,2031.065,2028.565,2029.768,0.1709 +1680698700000,2029.835,2030.695,2028.505,2028.875,0.1081 +1680699000000,2028.835,2031.435,2028.675,2031.335,0.104 +1680699300000,2031.305,2031.915,2031.015,2031.465,0.1064 +1680699600000,2031.475,2031.905,2029.975,2030.955,0.1354 +1680699900000,2030.995,2031.765,2030.495,2030.535,0.1188 +1680700200000,2030.505,2031.968,2030.005,2031.795,0.1255 +1680700500000,2031.795,2031.795,2028.985,2029.295,0.1334 +1680700800000,2029.275,2029.585,2028.445,2028.505,0.1013 +1680701100000,2028.535,2028.785,2023.628,2026.215,0.2656 +1680701400000,2026.235,2029.015,2023.955,2024.285,0.2522 +1680701700000,2024.295,2026.385,2023.655,2026.335,0.2737 +1680702000000,2026.345,2026.738,2024.445,2025.654,0.2164 +1680702300000,2025.664,2028.125,2020.914,2024.085,0.44 +1680702600000,2024.065,2024.065,2021.755,2023.448,0.2517 +1680702900000,2023.448,2024.825,2022.518,2022.608,0.3978 +1680703200000,2022.608,2031.458,2022.608,2027.094,0.8949 +1680703500000,2027.135,2028.685,2023.415,2024.335,0.3542 +1680703800000,2024.325,2025.135,2018.844,2024.905,0.4287 +1680704100000,2024.895,2026.955,2024.465,2025.355,0.2741 +1680704400000,2025.375,2025.435,2020.265,2020.725,0.2415 +1680704700000,2020.768,2022.425,2020.155,2020.365,0.2402 +1680705000000,2020.375,2020.865,2009.885,2013.745,0.4266 +1680705300000,2013.725,2019.495,2013.105,2019.285,0.329 +1680705600000,2019.355,2020.025,2016.535,2017.025,0.2156 +1680705900000,2017.045,2018.425,2013.345,2013.555,0.253 +1680706200000,2013.565,2018.375,2013.395,2018.015,0.2787 +1680706500000,2018.025,2020.148,2017.805,2018.645,0.2807 +1680706800000,2018.644,2020.955,2018.285,2020.705,0.2408 +1680707100000,2020.715,2021.595,2016.558,2016.788,0.4357 +1680707400000,2016.788,2018.848,2016.548,2016.868,0.5889 +1680707700000,2016.855,2019.755,2016.754,2019.635,0.5042 +1680708000000,2019.615,2021.198,2019.035,2020.705,0.1571 +1680708300000,2020.715,2021.455,2018.885,2019.045,0.1262 +1680708600000,2019.055,2019.875,2015.758,2017.685,0.1805 +1680708900000,2017.675,2020.095,2017.665,2019.895,0.1541 +1680709200000,2019.895,2020.745,2019.125,2020.745,0.0947 +1680709500000,2020.735,2022.455,2020.045,2022.425,0.1051 +1680709800000,2022.435,2022.855,2020.855,2021.095,0.1361 +1680710100000,2021.075,2021.975,2020.928,2021.578,0.1746 +1680710400000,2021.578,2023.515,2021.425,2023.325,0.1389 +1680710700000,2023.345,2023.545,2021.215,2021.445,0.1006 +1680711000000,2021.465,2023.855,2020.725,2022.815,0.1022 +1680711300000,2022.835,2023.195,2021.765,2021.885,0.1053 +1680711600000,2021.855,2022.095,2021.065,2021.255,0.0755 +1680711900000,2021.235,2022.735,2020.314,2020.748,0.161 +1680712200000,2020.748,2020.755,2019.985,2020.665,0.0863 +1680712500000,2020.665,2021.075,2019.555,2020.345,0.0787 +1680712800000,2020.408,2021.315,2019.955,2021.165,0.0574 +1680713100000,2021.145,2021.445,2020.115,2020.725,0.0648 +1680713400000,2020.698,2020.998,2020.098,2020.538,0.0668 +1680713700000,2020.485,2021.355,2019.675,2021.265,0.1052 +1680714000000,2021.255,2021.898,2020.748,2021.135,0.1833 +1680714300000,2021.125,2021.345,2020.018,2020.448,0.1175 +1680714600000,2020.448,2020.565,2019.525,2020.455,0.0822 +1680714900000,2020.445,2021.205,2020.175,2020.255,0.0463 +1680715200000,2020.245,2020.525,2019.415,2020.025,0.053 +1680715500000,2020.025,2020.435,2019.025,2019.335,0.0514 +1680715800000,2019.325,2021.505,2019.325,2020.875,0.0981 +1680716100000,2020.878,2021.815,2020.878,2021.245,0.0552 +1680716400000,2021.235,2021.505,2020.725,2020.925,0.042 +1680716700000,2020.935,2021.185,2020.105,2020.645,0.0498 +1680717000000,2020.645,2020.845,2019.895,2020.705,0.0376 +1680717300000,2020.705,2020.915,2020.455,2020.915,0.0259 +1680717600000,2020.985,2021.285,2020.595,2020.705,0.027 +1680717900000,2020.685,2021.445,2020.665,2021.405,0.0252 +1680718200000,2021.395,2021.835,2021.215,2021.565,0.0481 +1680718500000,2021.575,2021.945,2021.375,2021.498,0.0668 +1680718800000,2021.425,2022.248,2021.148,2021.564,0.1364 +1680719100000,2021.564,2022.448,2021.548,2022.034,0.146 +1680719400000,2022.048,2022.808,2021.898,2022.048,0.1781 +1680719700000,2022.048,2022.954,2021.848,2022.598,0.1189 +1680720000000,2022.598,2022.848,2021.714,2021.814,0.2323 +1680720300000,2021.898,2023.074,2021.814,2022.848,0.1718 +1680720600000,2022.848,2023.148,2022.398,2023.098,0.1288 +1680720900000,2023.084,2023.218,2022.824,2022.954,0.1814 +1680721200000,2022.945,2023.048,2021.498,2022.348,0.1076 +1680721500000,2022.348,2023.028,2022.248,2022.998,0.1378 +1680721800000,2023.008,2023.028,2021.925,2021.938,0.1161 +1680722100000,2021.898,2023.048,2021.798,2022.718,0.0767 +1680722400000,2022.718,2023.148,2022.198,2022.258,0.0727 +1680722700000,2022.205,2022.548,2021.408,2021.798,0.0814 +1680723000000,2021.818,2022.998,2020.998,2021.855,0.0929 +1680723300000,2021.848,2022.898,2021.648,2022.798,0.0568 +1680723600000,2022.798,2022.985,2021.135,2021.275,0.0622 +1680723900000,2021.295,2021.965,2021.295,2021.725,0.0368 +1680724200000,2021.705,2022.008,2020.908,2021.115,0.0702 +1680724500000,2021.098,2021.185,2020.508,2020.925,0.1294 +1680724800000,2020.968,2021.535,2020.695,2020.945,0.0402 +1680725100000,2020.975,2021.125,2020.575,2020.575,0.0169 +1680725400000,2020.595,2020.635,2020.325,2020.325,0.0161 +1680725700000,2020.355,2020.605,2020.215,2020.455,0.0088 +1680726000000,2020.548,2020.728,2020.448,2020.728,0.0133 +1680726300000,2020.728,2020.828,2020.328,2020.428,0.0316 +1680726600000,2020.428,2020.658,2020.344,2020.428,0.018 +1680726900000,2020.458,2020.928,2020.428,2020.898,0.0279 +1680727200000,2020.958,2020.958,2020.308,2020.408,0.0252 +1680727500000,2020.418,2020.708,2020.008,2020.275,0.0548 +1680727800000,2020.348,2020.548,2019.975,2020.148,0.0193 +1680728100000,2020.235,2020.748,2019.954,2020.195,0.0142 +1680732000000,2020.404,2021.148,2020.204,2020.948,0.0429 +1680732300000,2020.948,2021.248,2020.648,2020.758,0.0212 +1680732600000,2020.848,2020.848,2020.148,2020.158,0.0122 +1680732900000,2020.158,2020.175,2019.555,2019.625,0.0126 +1680733200000,2019.615,2019.615,2018.615,2019.105,0.0235 +1680733500000,2019.105,2019.315,2019.035,2019.225,0.0091 +1680733800000,2019.205,2019.715,2019.135,2019.715,0.0116 +1680734100000,2019.748,2020.095,2019.748,2019.895,0.011 +1680734400000,2019.915,2020.395,2019.895,2020.255,0.0104 +1680734700000,2020.225,2020.285,2019.995,2020.105,0.0102 +1680735000000,2020.125,2020.395,2020.045,2020.275,0.008 +1680735300000,2020.295,2020.435,2020.035,2020.248,0.0083 +1680735600000,2020.154,2020.748,2020.048,2020.208,0.0418 +1680735900000,2020.208,2020.508,2020.078,2020.078,0.0339 +1680736200000,2020.105,2020.495,2020.065,2020.225,0.0131 +1680736500000,2020.205,2020.735,2020.125,2020.565,0.0068 +1680736800000,2020.555,2020.665,2020.425,2020.665,0.0067 +1680737100000,2020.635,2020.635,2020.335,2020.435,0.0053 +1680737400000,2020.445,2020.505,2020.405,2020.435,0.0096 +1680737700000,2020.415,2020.775,2020.175,2020.375,0.0194 +1680738000000,2020.318,2020.698,2020.215,2020.538,0.0464 +1680738300000,2020.538,2020.948,2020.205,2020.275,0.0294 +1680738600000,2020.258,2020.485,2020.105,2020.485,0.0182 +1680738900000,2020.548,2020.585,2019.975,2020.165,0.022 +1680739200000,2020.175,2020.308,2019.148,2019.448,0.1358 +1680739500000,2019.414,2020.375,2019.365,2019.655,0.1107 +1680739800000,2019.655,2020.245,2019.495,2020.088,0.0323 +1680740100000,2020.088,2020.348,2019.248,2019.264,0.1375 +1680740400000,2019.278,2019.995,2019.198,2019.675,0.0543 +1680740700000,2019.655,2019.655,2018.588,2018.938,0.0926 +1680741000000,2018.938,2019.025,2018.415,2018.505,0.0415 +1680741300000,2018.485,2019.055,2018.018,2018.465,0.0835 +1680741600000,2018.458,2018.798,2018.248,2018.754,0.0604 +1680741900000,2018.754,2018.998,2018.315,2018.595,0.0575 +1680742200000,2018.575,2019.048,2017.815,2017.815,0.0528 +1680742500000,2017.868,2017.878,2016.865,2016.938,0.1071 +1680742800000,2016.925,2016.988,2013.905,2014.584,0.2111 +1680743100000,2014.605,2014.968,2013.025,2013.528,0.3668 +1680743400000,2013.514,2014.578,2013.248,2014.115,0.1302 +1680743700000,2014.125,2014.505,2013.615,2013.825,0.0428 +1680744000000,2013.835,2014.755,2013.745,2014.088,0.0993 +1680744300000,2014.088,2014.965,2013.265,2014.474,0.067 +1680744600000,2014.495,2014.948,2013.375,2013.698,0.0704 +1680744900000,2013.698,2013.758,2012.608,2013.548,0.2214 +1680745200000,2013.548,2014.448,2013.515,2014.218,0.2057 +1680745500000,2014.194,2015.148,2014.125,2014.195,0.2703 +1680745800000,2014.175,2014.485,2013.164,2013.825,0.099 +1680746100000,2013.808,2013.845,2012.365,2012.535,0.1471 +1680746400000,2012.555,2013.165,2011.554,2012.955,0.163 +1680746700000,2012.975,2013.055,2011.848,2012.085,0.1199 +1680747000000,2012.045,2012.215,2010.745,2011.385,0.0774 +1680747300000,2011.375,2011.914,2010.775,2010.835,0.1201 +1680747600000,2010.858,2011.035,2010.315,2010.985,0.0781 +1680747900000,2010.985,2011.545,2010.505,2010.795,0.0386 +1680748200000,2010.805,2010.985,2009.535,2010.055,0.0792 +1680748500000,2010.045,2010.235,2009.685,2009.995,0.0337 +1680748800000,2010.015,2010.425,2009.725,2009.925,0.0321 +1680749100000,2009.905,2009.905,2007.915,2009.225,0.0648 +1680749400000,2009.225,2010.575,2009.205,2010.535,0.0736 +1680749700000,2010.565,2011.395,2010.545,2010.895,0.0426 +1680750000000,2010.915,2011.395,2010.505,2010.975,0.0349 +1680750300000,2010.985,2011.405,2010.985,2011.115,0.0752 +1680750600000,2011.125,2011.145,2010.485,2010.515,0.0289 +1680750900000,2010.525,2011.115,2010.015,2010.875,0.0315 +1680751200000,2010.948,2012.085,2010.848,2011.145,0.0864 +1680751500000,2011.135,2011.925,2011.135,2011.735,0.0242 +1680751800000,2011.745,2011.855,2011.225,2011.395,0.0165 +1680752100000,2011.385,2011.525,2010.925,2011.505,0.0188 +1680752400000,2011.515,2011.535,2010.795,2010.935,0.0202 +1680752700000,2010.935,2011.355,2010.935,2011.355,0.0149 +1680753000000,2011.355,2011.475,2010.835,2011.475,0.0224 +1680753300000,2011.475,2011.475,2010.964,2011.265,0.0442 +1680753600000,2011.295,2011.455,2010.825,2011.115,0.0284 +1680753900000,2011.095,2011.325,2010.805,2011.015,0.0242 +1680754200000,2011.025,2011.135,2010.455,2010.515,0.0152 +1680754500000,2010.505,2010.975,2010.425,2010.935,0.02 +1680754800000,2010.945,2011.245,2010.495,2011.085,0.0164 +1680755100000,2011.075,2011.495,2010.805,2011.495,0.0142 +1680755400000,2011.515,2012.155,2011.235,2011.415,0.0364 +1680755700000,2011.415,2011.835,2011.175,2011.835,0.0218 +1680756000000,2011.865,2012.435,2011.705,2012.415,0.0125 +1680756300000,2012.445,2013.725,2012.355,2013.685,0.0279 +1680756600000,2013.695,2013.855,2013.005,2013.425,0.0298 +1680756900000,2013.425,2013.675,2012.875,2013.555,0.0268 +1680757200000,2013.555,2013.835,2012.415,2012.555,0.0811 +1680757500000,2012.565,2012.805,2012.375,2012.595,0.0205 +1680757800000,2012.605,2013.155,2012.485,2013.065,0.0144 +1680758100000,2013.075,2013.145,2011.925,2012.455,0.0242 +1680758400000,2012.445,2012.595,2012.135,2012.445,0.0271 +1680758700000,2012.475,2013.135,2012.475,2012.585,0.0142 +1680759000000,2012.615,2015.415,2012.515,2015.385,0.0839 +1680759300000,2015.395,2015.395,2013.994,2014.555,0.2567 +1680759600000,2014.555,2014.614,2013.848,2014.284,0.2335 +1680759900000,2014.254,2015.048,2013.948,2014.848,0.2696 +1680760200000,2014.858,2015.854,2014.674,2015.454,0.2271 +1680760500000,2015.454,2015.808,2014.574,2015.554,0.2533 +1680760800000,2015.554,2016.785,2015.148,2016.765,0.1895 +1680761100000,2016.755,2016.775,2015.755,2015.974,0.1836 +1680761400000,2015.964,2016.214,2014.915,2014.955,0.2015 +1680761700000,2014.974,2015.414,2014.498,2014.798,0.1857 +1680762000000,2014.698,2014.698,2012.598,2012.614,0.3278 +1680762300000,2012.614,2014.495,2012.224,2014.495,0.0866 +1680762600000,2014.495,2014.805,2013.475,2014.805,0.0991 +1680762900000,2014.805,2014.805,2013.065,2013.595,0.0898 +1680763200000,2013.585,2013.735,2011.658,2012.485,0.2233 +1680763500000,2012.465,2013.915,2011.905,2013.775,0.0531 +1680763800000,2013.745,2014.624,2013.134,2013.754,0.2649 +1680764100000,2013.698,2014.325,2013.464,2013.625,0.2142 +1680764400000,2013.605,2013.605,2012.605,2013.035,0.1052 +1680764700000,2013.025,2014.035,2013.025,2013.685,0.0748 +1680765000000,2013.695,2015.495,2013.695,2014.795,0.0659 +1680765300000,2014.765,2015.505,2014.575,2014.785,0.0544 +1680765600000,2014.805,2015.775,2014.575,2014.875,0.0528 +1680765900000,2014.895,2015.635,2014.325,2014.565,0.0762 +1680766200000,2014.605,2016.778,2014.315,2015.915,0.1497 +1680766500000,2015.898,2017.615,2015.885,2017.295,0.1567 +1680766800000,2017.278,2017.945,2016.868,2017.945,0.1454 +1680767100000,2017.915,2017.975,2017.088,2017.368,0.1513 +1680767400000,2017.368,2017.415,2016.655,2016.938,0.1358 +1680767700000,2016.925,2016.968,2015.845,2016.258,0.236 +1680768000000,2016.248,2016.745,2015.415,2015.858,0.2502 +1680768300000,2015.858,2016.488,2015.604,2015.915,0.1861 +1680768600000,2015.895,2015.895,2014.685,2015.665,0.0902 +1680768900000,2015.675,2016.535,2015.255,2015.428,0.0734 +1680769200000,2015.434,2016.828,2015.304,2016.065,0.3069 +1680769500000,2016.095,2017.078,2016.015,2016.215,0.1208 +1680769800000,2016.185,2016.245,2015.445,2016.235,0.0921 +1680770100000,2016.245,2016.885,2016.245,2016.885,0.0425 +1680770400000,2016.895,2017.635,2016.595,2017.635,0.067 +1680770700000,2017.645,2018.095,2016.925,2017.835,0.0495 +1680771000000,2017.875,2019.575,2017.855,2018.535,0.1135 +1680771300000,2018.535,2018.995,2017.138,2017.258,0.1107 +1680771600000,2017.268,2017.648,2016.985,2017.445,0.1136 +1680771900000,2017.425,2018.535,2017.225,2018.005,0.096 +1680772200000,2017.985,2018.625,2017.755,2018.605,0.0667 +1680772500000,2018.615,2019.325,2018.295,2018.825,0.0696 +1680772800000,2018.828,2019.005,2018.274,2018.765,0.1264 +1680773100000,2018.735,2018.815,2018.145,2018.285,0.0518 +1680773400000,2018.295,2018.295,2017.084,2018.188,0.2778 +1680773700000,2018.124,2018.305,2017.458,2018.025,0.1245 +1680774000000,2018.045,2018.915,2017.785,2018.755,0.0309 +1680774300000,2018.785,2019.905,2018.235,2019.525,0.0526 +1680774600000,2019.515,2020.335,2018.958,2019.325,0.1445 +1680774900000,2019.338,2019.638,2018.975,2019.465,0.0922 +1680775200000,2019.485,2019.565,2018.108,2018.228,0.1116 +1680775500000,2018.228,2018.328,2017.428,2018.188,0.1833 +1680775800000,2018.178,2019.045,2017.688,2018.785,0.1349 +1680776100000,2018.775,2019.065,2018.418,2018.795,0.042 +1680776400000,2018.765,2019.055,2017.835,2018.455,0.0396 +1680776700000,2018.485,2019.505,2018.485,2019.415,0.0522 +1680777000000,2019.405,2019.955,2019.315,2019.925,0.042 +1680777300000,2019.935,2020.515,2019.685,2020.498,0.0488 +1680777600000,2020.445,2020.708,2018.828,2019.525,0.1246 +1680777900000,2019.495,2019.645,2018.985,2019.175,0.0545 +1680778200000,2019.175,2019.915,2018.905,2019.895,0.0574 +1680778500000,2019.905,2020.255,2019.685,2020.215,0.0292 +1680778800000,2020.235,2020.748,2020.054,2020.555,0.213 +1680779100000,2020.648,2020.804,2020.005,2020.288,0.1476 +1680779400000,2020.348,2020.375,2019.454,2019.855,0.0997 +1680779700000,2019.835,2020.225,2019.085,2019.168,0.1168 +1680780000000,2019.128,2019.148,2018.368,2018.948,0.1561 +1680780300000,2018.925,2019.255,2018.138,2018.358,0.1248 +1680780600000,2018.348,2018.395,2017.035,2018.015,0.0715 +1680780900000,2018.015,2018.415,2017.578,2017.985,0.0848 +1680781200000,2017.985,2018.945,2017.815,2018.205,0.0397 +1680781500000,2018.195,2018.795,2017.425,2018.045,0.0574 +1680781800000,2018.065,2018.105,2017.485,2017.555,0.033 +1680782100000,2017.535,2018.475,2017.505,2018.435,0.0532 +1680782400000,2018.415,2018.825,2017.855,2017.895,0.072 +1680782700000,2017.928,2018.375,2017.755,2017.948,0.182 +1680783000000,2017.978,2018.618,2017.818,2017.838,0.1894 +1680783300000,2017.838,2018.025,2017.145,2017.205,0.0744 +1680783600000,2017.258,2017.565,2015.265,2015.905,0.1443 +1680783900000,2015.935,2017.375,2015.785,2016.504,0.1368 +1680784200000,2016.315,2020.674,2014.674,2015.655,0.7133 +1680784500000,2015.655,2017.138,2012.505,2014.445,0.6515 +1680784800000,2014.498,2016.055,2013.605,2013.735,0.3038 +1680785100000,2013.725,2015.318,2012.165,2012.705,0.702 +1680785400000,2012.695,2013.725,2012.015,2012.368,0.3115 +1680785700000,2012.364,2013.448,2011.105,2012.785,0.3519 +1680786000000,2012.774,2013.325,2009.298,2010.335,0.419 +1680786300000,2010.335,2011.675,2009.054,2010.818,0.4878 +1680786600000,2010.814,2011.098,2009.044,2009.358,0.5896 +1680786900000,2009.354,2010.605,2009.114,2009.485,0.3235 +1680787200000,2009.465,2011.045,2009.055,2010.945,0.2402 +1680787500000,2010.905,2011.825,2010.545,2010.875,0.1506 +1680787800000,2010.875,2014.054,2010.645,2013.604,0.4926 +1680788100000,2013.608,2013.758,2009.214,2009.648,0.7328 +1680788400000,2009.655,2010.815,2004.815,2004.904,0.4229 +1680788700000,2004.915,2006.305,2003.915,2004.595,0.2941 +1680789000000,2004.595,2008.235,2004.554,2006.575,0.251 +1680789300000,2006.565,2006.925,2001,2003.498,0.3685 +1680789600000,2003.598,2005.484,2001.175,2003.455,0.475 +1680789900000,2003.425,2006.038,2001.988,2004.855,0.2205 +1680790200000,2004.875,2008.015,2004.328,2007.755,0.1728 +1680790500000,2007.775,2007.905,2005.245,2006.025,0.1515 +1680790800000,2006.005,2008.305,2005.915,2006.695,0.1742 +1680791100000,2006.705,2007.935,2005.655,2007.575,0.1365 +1680791400000,2007.585,2009.595,2006.895,2008.845,0.1844 +1680791700000,2008.835,2010.795,2007.818,2010.225,0.1626 +1680792000000,2010.245,2011.498,2009.315,2010.685,0.1492 +1680792300000,2010.665,2010.995,2009.475,2010.555,0.106 +1680792600000,2010.598,2011.305,2009.855,2010.045,0.1099 +1680792900000,2010.025,2011.995,2009.925,2011.798,0.1193 +1680793200000,2011.795,2012.925,2011.055,2011.505,0.1088 +1680793500000,2011.485,2011.498,2009.555,2010.175,0.1281 +1680793800000,2010.155,2010.155,2009.215,2009.565,0.0806 +1680794100000,2009.545,2010.775,2009.155,2010.705,0.0822 +1680794400000,2010.725,2010.825,2009.045,2009.475,0.0769 +1680794700000,2009.465,2010.105,2009.075,2009.995,0.0756 +1680795000000,2010.015,2010.348,2009.695,2009.815,0.0673 +1680795300000,2009.835,2010.848,2009.735,2010.755,0.1381 +1680795600000,2010.748,2011.865,2010.645,2011.385,0.1357 +1680795900000,2011.375,2012.275,2010.605,2011.105,0.0942 +1680796200000,2011.095,2011.285,2010.425,2010.985,0.0593 +1680796500000,2010.965,2011.975,2010.885,2011.055,0.0858 +1680796800000,2011.045,2011.765,2010.585,2011.425,0.1089 +1680797100000,2011.405,2013.725,2011.405,2013.465,0.097 +1680797400000,2013.548,2013.945,2012.425,2013.025,0.0749 +1680797700000,2013.015,2014.098,2012.175,2013.718,0.1147 +1680798000000,2013.715,2014.845,2013.435,2014.424,0.1168 +1680798300000,2014.435,2014.665,2013.794,2014.045,0.0538 +1680798600000,2014.025,2014.345,2012.225,2012.935,0.1645 +1680798900000,2012.945,2013.705,2012.805,2012.895,0.0573 +1680799200000,2012.865,2013.355,2012.314,2012.375,0.0525 +1680799500000,2012.355,2012.625,2011.605,2011.798,0.0462 +1680799800000,2011.898,2012.135,2011.598,2012.025,0.047 +1680800100000,2012.035,2013.035,2011.545,2011.565,0.1302 +1680800400000,2011.615,2012.465,2011.095,2011.195,0.0434 +1680800700000,2011.215,2011.785,2010.295,2010.295,0.0451 +1680801000000,2010.295,2010.665,2010.025,2010.255,0.0456 +1680801300000,2010.235,2010.235,2009.305,2009.475,0.0874 +1680801600000,2009.475,2011.005,2009.345,2010.885,0.0788 +1680801900000,2010.865,2011.265,2009.355,2010.365,0.1112 +1680802200000,2010.365,2010.685,2009.085,2009.185,0.1026 +1680802500000,2009.175,2009.514,2008.575,2009.055,0.0789 +1680802800000,2009.075,2009.365,2008.655,2009.005,0.0344 +1680803100000,2008.975,2009.385,2008.805,2009.135,0.0436 +1680803400000,2009.105,2010.055,2009.055,2009.665,0.0761 +1680803700000,2009.665,2010.215,2009.485,2009.915,0.0782 +1680804000000,2009.915,2010.735,2009.635,2010.515,0.0839 +1680804300000,2010.515,2011.035,2010.435,2011.015,0.0676 +1680804600000,2011.015,2011.485,2010.955,2011.085,0.0544 +1680804900000,2011.055,2011.065,2010.175,2010.195,0.0654 +1680805200000,2010.175,2010.195,2009.205,2009.765,0.0729 +1680805500000,2009.765,2009.825,2008.288,2008.345,0.0658 +1680805800000,2008.335,2009.965,2008.135,2009.365,0.0524 +1680806100000,2009.365,2009.705,2009.115,2009.495,0.0594 +1680806400000,2009.465,2010.075,2009.235,2009.715,0.0548 +1680806700000,2009.755,2010.055,2008.835,2009.225,0.0408 +1680807000000,2009.235,2009.635,2008.855,2009.635,0.0288 +1680807300000,2009.615,2009.845,2008.965,2009.125,0.0436 +1680807600000,2009.135,2009.365,2008.385,2008.395,0.0443 +1680807900000,2008.385,2008.615,2007.825,2008.255,0.0272 +1680808200000,2008.235,2008.785,2008.025,2008.025,0.024 +1680808500000,2008.015,2008.225,2007.385,2007.805,0.0289 +1680808800000,2007.825,2008.005,2007.385,2007.638,0.0311 +1680809100000,2007.638,2007.698,2006.625,2007.215,0.0657 +1680809400000,2007.245,2007.405,2006.675,2006.745,0.0518 +1680809700000,2006.735,2007.995,2006.645,2007.665,0.039 +1680810000000,2007.675,2007.965,2006.795,2006.795,0.0278 +1680810300000,2006.795,2007.725,2006.795,2007.445,0.028 +1680810600000,2007.445,2007.505,2006.645,2006.675,0.0196 +1680810900000,2006.695,2006.948,2006.145,2006.348,0.0584 +1680811200000,2006.325,2006.948,2005.855,2005.965,0.0322 +1680811500000,2005.975,2006.745,2005.675,2006.665,0.024 +1680811800000,2006.665,2007.375,2006.665,2007.215,0.0162 +1680812100000,2007.205,2007.255,2006.815,2007.255,0.0089 +1680812400000,2007.235,2007.255,2006.708,2006.708,0.0122 +1680812700000,2006.705,2007.035,2006.655,2006.865,0.0169 +1680813000000,2006.778,2007.434,2006.778,2007.434,0.0802 +1680813300000,2007.424,2007.948,2007.365,2007.715,0.0604 +1680813600000,2007.765,2007.965,2007.005,2007.155,0.0323 +1680813900000,2007.108,2007.314,2006.804,2007.014,0.1364 +1680814200000,2007.024,2007.934,2007.008,2007.425,0.1116 +1680814500000,2007.425,2007.834,2005.75,2006.476,0.0534 +1681077600000,1993.341,1993.341,1992.458,1992.458,0.0002 +1681077900000,1996.585,1998.794,1993.835,1998.045,0.0639 +1681078200000,1997.945,2001.965,1997.725,2001.295,0.0801 +1681078500000,2001.275,2003.135,2000.815,2002.255,0.0698 +1681078800000,2002.255,2002.325,2001.755,2002.115,0.0399 +1681079100000,2002.095,2002.095,2000.574,2001.495,0.0425 +1681079400000,2001.535,2003.535,2001.525,2003.525,0.0418 +1681079700000,2003.555,2006.355,2003.555,2005.685,0.0681 +1681080000000,2005.695,2005.795,2004.845,2005.574,0.03 +1681080300000,2005.535,2005.685,2005.025,2005.255,0.0193 +1681080600000,2005.245,2005.245,2004.845,2004.845,0.0108 +1681080900000,2004.825,2005.354,2004.578,2005.354,0.0446 +1681081200000,2005.384,2005.558,2004.794,2005.158,0.0851 +1681081500000,2005.158,2005.408,2004.634,2005.094,0.066 +1681081800000,2005.114,2005.885,2005.114,2005.625,0.0209 +1681082100000,2005.625,2005.705,2004.905,2005.215,0.0213 +1681082400000,2005.235,2005.815,2005.235,2005.805,0.0155 +1681082700000,2005.785,2005.815,2005.005,2005.075,0.0439 +1681083000000,2005.055,2005.235,2004.835,2004.958,0.0338 +1681083300000,2004.955,2005.308,2004.895,2005.208,0.0602 +1681083600000,2005.218,2005.755,2005.124,2005.435,0.0612 +1681083900000,2005.445,2005.618,2005.108,2005.165,0.0372 +1681084200000,2005.165,2005.165,2004.635,2004.828,0.043 +1681084500000,2004.858,2005.415,2004.755,2005.358,0.0466 +1681084800000,2005.415,2005.758,2003.798,2003.898,0.1139 +1681085100000,2003.824,2003.824,2002.864,2003.375,0.1578 +1681085400000,2003.355,2003.445,2002.865,2002.955,0.0439 +1681085700000,2002.935,2003.075,2002.585,2002.825,0.043 +1681086000000,2002.855,2003.705,2002.545,2002.755,0.0606 +1681086300000,2002.765,2003.298,2002.405,2002.735,0.028 +1681086600000,2002.745,2002.805,2001.385,2001.775,0.0376 +1681086900000,2001.765,2001.845,1999.678,2000.405,0.0668 +1681087200000,2000.395,2000.775,1999.625,2000.145,0.028 +1681087500000,2000.155,2000.155,1998.198,1998.345,0.0542 +1681087800000,1998.365,1998.635,1997.498,1998.075,0.0371 +1681088100000,1998.075,1998.955,1998.075,1998.165,0.05 +1681088400000,1998.195,1999.145,1995.395,1996.875,0.1113 +1681088700000,1996.835,1999.615,1996.798,1998.365,0.0771 +1681089000000,1998.365,1999.998,1997.928,1999.915,0.0558 +1681089300000,1999.935,2000.595,1998.998,1999.755,0.0668 +1681089600000,1999.755,1999.755,1998.185,1998.365,0.0591 +1681089900000,1998.365,1999.425,1998.165,1999.375,0.0605 +1681090200000,1999.375,1999.565,1997.814,1998.155,0.0768 +1681090500000,1998.135,1998.495,1997.155,1997.335,0.062 +1681090800000,1997.345,1998.375,1997.235,1998.115,0.0348 +1681091100000,1998.075,1998.115,1997.465,1997.605,0.0211 +1681091400000,1997.575,1998.085,1996.755,1996.755,0.042 +1681091700000,1996.765,1997.035,1995.915,1996.935,0.0605 +1681092000000,1996.945,1997.105,1996.335,1996.895,0.0832 +1681092300000,1996.905,1996.905,1995.105,1995.315,0.1079 +1681092600000,1995.295,1995.855,1994.184,1995.305,0.1033 +1681092900000,1995.224,1995.465,1994.524,1994.524,0.1312 +1681093200000,1994.534,1994.965,1993.604,1994.955,0.1102 +1681093500000,1994.935,1994.935,1993.915,1993.995,0.0336 +1681093800000,1994.035,1994.245,1992.728,1992.895,0.1291 +1681094100000,1992.935,1993.615,1991.688,1991.885,0.103 +1681094400000,1991.885,1992.565,1991.425,1991.425,0.0493 +1681094700000,1991.435,1991.705,1988.808,1989.405,0.1241 +1681095000000,1989.405,1989.535,1988.885,1989.535,0.0435 +1681095300000,1989.535,1991.275,1989.485,1991.025,0.0594 +1681095600000,1991.025,1991.705,1990.245,1991.665,0.0615 +1681095900000,1991.675,1991.915,1990.855,1990.885,0.0212 +1681096200000,1990.905,1992.005,1990.635,1991.685,0.0278 +1681096500000,1991.698,1992.395,1991.495,1992.285,0.03 +1681096800000,1992.255,1992.565,1992.125,1992.385,0.0221 +1681097100000,1992.395,1992.675,1992.395,1992.675,0.0229 +1681097400000,1992.715,1992.798,1991.328,1991.358,0.0652 +1681097700000,1991.358,1991.495,1990.858,1991.385,0.047 +1681098000000,1991.405,1991.475,1990.875,1990.985,0.0164 +1681098300000,1990.975,1991.195,1990.815,1990.995,0.026 +1681098600000,1991.025,1991.205,1990.995,1991.165,0.0133 +1681098900000,1991.155,1991.235,1990.445,1990.845,0.0148 +1681099200000,1990.845,1990.905,1989.555,1989.595,0.0669 +1681099500000,1989.605,1990.365,1989.585,1990.325,0.0226 +1681099800000,1990.335,1990.425,1989.995,1990.185,0.0378 +1681100100000,1990.185,1990.745,1990.015,1990.025,0.0356 +1681100400000,1989.985,1990.975,1989.915,1990.655,0.0332 +1681100700000,1990.655,1991.685,1990.635,1991.465,0.0467 +1681101000000,1991.485,1991.765,1991.035,1991.758,0.0548 +1681101300000,1991.865,1993.675,1991.845,1993.184,0.0556 +1681101600000,1993.174,1993.314,1992.544,1992.574,0.1509 +1681101900000,1992.594,1992.614,1991.964,1992.174,0.1293 +1681102200000,1992.174,1992.384,1991.965,1992.295,0.1164 +1681102500000,1992.295,1992.545,1992.015,1992.075,0.0338 +1681102800000,1992.055,1992.115,1991.184,1991.508,0.0804 +1681103100000,1991.508,1992.815,1991.208,1992.115,0.1104 +1681103400000,1992.115,1992.715,1991.955,1992.515,0.026 +1681103700000,1992.525,1992.615,1991.835,1991.865,0.0196 +1681104000000,1991.835,1992.115,1991.765,1992.115,0.013 +1681104300000,1992.125,1992.355,1991.828,1992.355,0.0201 +1681104600000,1992.355,1993.415,1992.175,1993.415,0.1404 +1681104900000,1993.425,1994.265,1993.125,1994.095,0.0421 +1681105200000,1994.065,1994.065,1993.365,1993.375,0.0234 +1681105500000,1993.345,1994.435,1993.155,1994.155,0.029 +1681105800000,1994.125,1994.515,1993.935,1994.425,0.0329 +1681106100000,1994.425,1995.105,1994.315,1994.415,0.0398 +1681106400000,1994.385,1994.385,1992.035,1992.495,0.0915 +1681106700000,1992.505,1992.615,1991.615,1992.565,0.0405 +1681107000000,1992.555,1993.035,1992.155,1992.455,0.0415 +1681107300000,1992.445,1993.465,1992.245,1993.435,0.046 +1681107600000,1993.445,1994.465,1993.445,1994.415,0.0561 +1681107900000,1994.415,1994.735,1994.205,1994.735,0.0573 +1681108200000,1994.715,1996.255,1994.715,1996.165,0.0642 +1681108500000,1996.145,1996.285,1994.985,1995.595,0.0471 +1681108800000,1995.585,1995.635,1994.535,1995.035,0.0687 +1681109100000,1995.015,1995.015,1993.815,1993.855,0.0798 +1681109400000,1993.855,1995.565,1993.725,1995.315,0.0378 +1681109700000,1995.315,1996.265,1995.295,1995.755,0.0409 +1681110000000,1995.765,1996.485,1995.145,1996.045,0.1559 +1681110300000,1996.015,1996.058,1995.285,1995.415,0.0587 +1681110600000,1995.425,1996.254,1994.985,1996.225,0.0533 +1681110900000,1996.214,1996.505,1995.845,1996.335,0.0423 +1681111200000,1996.315,1996.415,1994.965,1995.084,0.0983 +1681111500000,1995.074,1996.045,1994.995,1995.445,0.1336 +1681111800000,1995.475,1996.135,1995.475,1995.835,0.0292 +1681112100000,1995.898,1996.345,1995.765,1995.815,0.0286 +1681112400000,1995.805,1996.645,1995.605,1996.365,0.0389 +1681112700000,1996.345,1997.535,1996.005,1997.154,0.0948 +1681113000000,1997.144,1997.408,1996.115,1996.755,0.1054 +1681113300000,1996.765,1997.435,1996.665,1997.314,0.1594 +1681113600000,1997.308,1997.365,1995.798,1996.505,0.1873 +1681113900000,1996.535,1996.985,1996.285,1996.625,0.0385 +1681114200000,1996.635,1997.885,1996.635,1997.765,0.0238 +1681114500000,1997.745,1998.195,1997.335,1997.518,0.0955 +1681114800000,1997.578,1998.175,1997.505,1997.935,0.0384 +1681115100000,1997.905,1998.015,1997.615,1997.785,0.0214 +1681115400000,1997.775,1999.235,1997.585,1999.025,0.0796 +1681115700000,1999.005,1999.275,1998.755,1998.915,0.045 +1681116000000,1998.915,1999.015,1998.325,1998.325,0.0471 +1681116300000,1998.315,1998.585,1997.755,1997.965,0.0495 +1681116600000,1997.985,1998.045,1996.845,1997.675,0.0523 +1681116900000,1997.685,1997.755,1996.725,1997.275,0.0264 +1681117200000,1997.245,1997.605,1996.885,1997.585,0.0221 +1681117500000,1997.605,1998.105,1997.425,1997.635,0.0242 +1681117800000,1997.615,1998.605,1997.505,1998.605,0.0185 +1681118100000,1998.595,1999.785,1998.595,1999.625,0.0345 +1681118400000,1999.635,2000.215,1999.235,1999.265,0.0791 +1681118700000,1999.285,2000.755,1999.075,2000.375,0.0589 +1681119000000,2000.355,2000.995,2000.195,2000.805,0.0428 +1681119300000,2000.825,2001.455,2000.458,2001.114,0.1943 +1681119600000,2001.108,2001.815,2000.875,2001.645,0.078 +1681119900000,2001.665,2001.675,2000.914,2000.998,0.1184 +1681120200000,2000.988,2000.998,2000.045,2000.458,0.1866 +1681120500000,2000.444,2000.744,2000.334,2000.514,0.1295 +1681120800000,2000.474,2000.834,2000.004,2000.448,0.2454 +1681121100000,2000.448,2000.448,1999.944,2000.298,0.1599 +1681121400000,2000.298,2001.184,2000.298,2000.888,0.1651 +1681121700000,2000.914,2001.374,2000.398,2000.658,0.177 +1681122000000,2000.658,2000.848,2000.318,2000.388,0.1442 +1681122300000,2000.378,2000.845,2000.018,2000.845,0.0982 +1681122600000,2000.825,2001.525,1999.885,2000.275,0.094 +1681122900000,2000.235,2001.385,1999.775,2001.035,0.0433 +1681123200000,2001.098,2001.925,2001.098,2001.805,0.0634 +1681123500000,2001.785,2002.685,2001.565,2002.575,0.039 +1681123800000,2002.595,2002.705,2001.534,2001.755,0.046 +1681124100000,2001.775,2002.045,2001.555,2001.805,0.0221 +1681124400000,2001.785,2002.385,2001.375,2001.925,0.0515 +1681124700000,2001.935,2002.525,2001.635,2002.475,0.0371 +1681125000000,2002.445,2002.555,2001.525,2001.655,0.0337 +1681125300000,2001.645,2001.995,2000.515,2000.625,0.0563 +1681125600000,2000.605,2000.805,1999.914,2000.065,0.1355 +1681125900000,2000.174,2000.724,1999.848,2000.694,0.2411 +1681126200000,2000.714,2001.605,2000.288,2001.305,0.1485 +1681126500000,2001.285,2001.975,2001.208,2001.705,0.043 +1681126800000,2001.695,2001.865,2001.128,2001.315,0.095 +1681127100000,2001.295,2002.875,2001.025,2002.705,0.0634 +1681127400000,2002.705,2002.795,2000.744,2001.358,0.1932 +1681127700000,2001.384,2001.748,2000.818,2001.408,0.2361 +1681128000000,2001.408,2001.848,2000.808,2001.148,0.2276 +1681128300000,2001.118,2001.148,1998.758,1999.525,0.2236 +1681128600000,1999.515,1999.775,1997.538,1997.995,0.304 +1681128900000,1997.978,1998.485,1996.075,1996.245,0.114 +1681129200000,1996.245,1998.895,1995.895,1998.405,0.1608 +1681129500000,1998.385,1999.685,1997.838,1999.004,0.2199 +1681129800000,1999.008,2001.128,1999.008,1999.668,0.3013 +1681130100000,1999.655,2000.995,1999.515,2000.728,0.133 +1681130400000,2000.715,2001.358,1998.385,1998.845,0.1112 +1681130700000,1998.825,1999.215,1996.005,1996.165,0.087 +1681131000000,1996.145,1996.595,1991.295,1991.595,0.1898 +1681131300000,1991.625,1991.625,1988.974,1989.375,0.2269 +1681131600000,1989.405,1991.185,1988.054,1988.755,0.2325 +1681131900000,1988.735,1989.685,1986.715,1989.285,0.1995 +1681132200000,1989.305,1992.195,1988.775,1991.075,0.1943 +1681132500000,1991.075,1992.075,1990.195,1991.765,0.1055 +1681132800000,1991.755,1992.915,1990.645,1992.315,0.1196 +1681133100000,1992.315,1993.075,1991.034,1992.135,0.1046 +1681133400000,1992.135,1993.335,1991.035,1991.098,0.1764 +1681133700000,1991.135,1993.994,1990.515,1993.984,0.2236 +1681134000000,1993.984,1994.248,1986.114,1988.805,0.3037 +1681134300000,1988.795,1991.415,1988.345,1988.815,0.1929 +1681134600000,1988.825,1990.298,1987.905,1989.558,0.1498 +1681134900000,1989.555,1989.675,1986.595,1988.035,0.1596 +1681135200000,1988.045,1989.035,1986.675,1988.925,0.152 +1681135500000,1988.905,1988.905,1985.704,1986.455,0.1724 +1681135800000,1986.425,1989.045,1985.848,1988.745,0.1402 +1681136100000,1988.725,1991.135,1988.355,1991.135,0.1212 +1681136400000,1991.125,1991.855,1988.855,1989.048,0.196 +1681136700000,1989.075,1989.605,1987.175,1987.565,0.1118 +1681137000000,1987.565,1988.005,1986.775,1987.295,0.099 +1681137300000,1987.265,1987.265,1981.545,1985.135,0.2055 +1681137600000,1985.198,1986.195,1984.285,1986.115,0.1201 +1681137900000,1986.115,1987.195,1985.148,1985.748,0.2785 +1681138200000,1985.748,1986.855,1985.074,1986.835,0.1834 +1681138500000,1986.705,1987.585,1985.985,1987.405,0.0907 +1681138800000,1987.425,1989.055,1987.075,1988.055,0.1097 +1681139100000,1988.035,1989.375,1987.535,1988.625,0.1155 +1681139400000,1988.628,1989.248,1987.985,1989.048,0.1304 +1681139700000,1989.048,1989.048,1987.748,1987.754,0.1075 +1681140000000,1987.764,1989.925,1987.764,1989.915,0.1174 +1681140300000,1989.945,1990.005,1988.755,1989.075,0.0715 +1681140600000,1989.035,1989.195,1987.865,1988.105,0.0467 +1681140900000,1988.095,1988.955,1987.855,1988.455,0.1006 +1681141200000,1988.475,1988.975,1987.785,1987.785,0.0863 +1681141500000,1987.815,1988.145,1987.155,1987.515,0.0789 +1681141800000,1987.525,1988.655,1987.365,1988.655,0.0414 +1681142100000,1988.665,1989.055,1988.385,1988.575,0.041 +1681142400000,1988.555,1989.315,1988.135,1988.598,0.1222 +1681142700000,1988.655,1988.655,1987.475,1987.905,0.1206 +1681143000000,1987.915,1987.915,1987.004,1987.695,0.056 +1681143300000,1987.705,1988.558,1987.524,1987.895,0.091 +1681143600000,1987.915,1987.985,1987.244,1987.805,0.0445 +1681143900000,1987.815,1987.905,1987.365,1987.365,0.0419 +1681144200000,1987.385,1988.565,1987.148,1988.345,0.0628 +1681144500000,1988.325,1988.365,1987.685,1987.815,0.0407 +1681144800000,1987.805,1988.765,1987.655,1988.765,0.0498 +1681145100000,1988.735,1990.095,1988.555,1990.055,0.051 +1681145400000,1990.065,1990.785,1989.405,1990.585,0.0753 +1681145700000,1990.565,1990.565,1989.505,1989.555,0.1441 +1681146000000,1989.555,1990.855,1989.505,1990.758,0.1051 +1681146300000,1990.745,1990.765,1989.458,1990.404,0.126 +1681146600000,1990.404,1990.658,1989.285,1990.365,0.1434 +1681146900000,1990.345,1990.548,1989.715,1990.455,0.0384 +1681147200000,1990.448,1990.975,1990.178,1990.448,0.1661 +1681147500000,1990.448,1990.448,1988.398,1988.925,0.1841 +1681147800000,1988.955,1989.645,1988.635,1989.085,0.0555 +1681148100000,1989.105,1989.175,1988.665,1988.695,0.0378 +1681148400000,1988.685,1989.245,1988.595,1989.235,0.0408 +1681148700000,1989.245,1989.255,1987.924,1988.415,0.0693 +1681149000000,1988.425,1989.248,1988.425,1988.855,0.0444 +1681149300000,1988.858,1989.065,1988.185,1988.875,0.0436 +1681149600000,1988.848,1989.224,1988.565,1988.774,0.1321 +1681149900000,1988.765,1989.235,1988.265,1988.975,0.1008 +1681150200000,1988.998,1989.115,1987.894,1988.185,0.1597 +1681150500000,1988.248,1988.285,1987.575,1987.595,0.0686 +1681150800000,1987.605,1988.725,1987.495,1988.195,0.0309 +1681151100000,1988.215,1988.735,1987.855,1988.545,0.0355 +1681151400000,1988.555,1988.755,1988.085,1988.275,0.0326 +1681151700000,1988.295,1988.465,1987.745,1987.875,0.0227 +1681152000000,1987.855,1988.365,1987.515,1988.285,0.0353 +1681152300000,1988.348,1988.875,1988.115,1988.875,0.0573 +1681152600000,1988.885,1990.515,1988.885,1990.495,0.0301 +1681152900000,1990.515,1990.785,1989.875,1990.355,0.0608 +1681153200000,1990.345,1990.685,1990.265,1990.338,0.0328 +1681153500000,1990.398,1990.645,1990.248,1990.335,0.0477 +1681153800000,1990.345,1990.835,1990.155,1990.745,0.0331 +1681154100000,1990.715,1990.955,1990.595,1990.885,0.0209 +1681154400000,1990.905,1990.985,1990.055,1990.555,0.0524 +1681154700000,1990.535,1991.048,1990.365,1990.708,0.0898 +1681155000000,1990.708,1991.448,1990.554,1991.308,0.1126 +1681155300000,1991.338,1991.898,1990.924,1991.798,0.112 +1681155600000,1991.808,1992.755,1991.615,1992.665,0.0575 +1681155900000,1992.675,1992.715,1991.435,1991.535,0.0313 +1681156200000,1991.495,1991.965,1991.215,1991.598,0.0334 +1681156500000,1991.595,1992.148,1991.298,1991.398,0.0981 +1681156800000,1991.398,1991.648,1990.998,1991.298,0.0662 +1681157100000,1991.245,1991.298,1990.998,1991.115,0.02 +1681157400000,1991.198,1991.198,1990.998,1991.198,0.0091 +1681157700000,1991.198,1991.298,1990.698,1990.998,0.0124 +1681158000000,1991.008,1991.515,1991.008,1991.465,0.0088 +1681158300000,1991.445,1991.575,1991.375,1991.375,0.0082 +1681158600000,1991.308,1991.508,1991.108,1991.108,0.0289 +1681158900000,1991.104,1991.104,1990.808,1990.864,0.0369 +1681159200000,1990.914,1990.965,1990.614,1990.905,0.0177 +1681159500000,1990.965,1991.414,1990.914,1991.308,0.0396 +1681159800000,1991.334,1991.414,1991.008,1991.154,0.0608 +1681160100000,1991.198,1991.324,1990.583,1990.955,0.0583 +1681164000000,1991.084,1991.394,1990.344,1991.264,0.1329 +1681164300000,1991.274,1991.414,1990.084,1990.488,0.0707 +1681164600000,1990.458,1990.628,1990.304,1990.474,0.0785 +1681164900000,1990.434,1991.144,1990.434,1990.898,0.0604 +1681165200000,1990.898,1990.898,1990.708,1990.778,0.0127 +1681165500000,1990.778,1990.778,1990.558,1990.585,0.0122 +1681165800000,1990.585,1990.978,1990.458,1990.558,0.0342 +1681166100000,1990.575,1991.058,1990.558,1990.858,0.0209 +1681166400000,1990.858,1991.195,1990.858,1991.065,0.0165 +1681166700000,1991.058,1991.185,1990.858,1991.095,0.0149 +1681167000000,1991.128,1991.185,1990.895,1991.085,0.0102 +1681167300000,1991.065,1991.258,1991.005,1991.158,0.0144 +1681167600000,1991.154,1991.248,1990.854,1991.048,0.0288 +1681167900000,1990.874,1991.248,1990.848,1991.048,0.0247 +1681168200000,1991.048,1991.275,1991.048,1991.265,0.0066 +1681168500000,1991.245,1991.405,1991.235,1991.355,0.0063 +1681168800000,1991.365,1991.675,1991.365,1991.505,0.0053 +1681169100000,1991.515,1992.145,1991.515,1991.945,0.0102 +1681169400000,1991.965,1992.455,1991.965,1992.295,0.0102 +1681169700000,1992.315,1992.455,1992.115,1992.325,0.015 +1681170000000,1992.335,1992.335,1991.445,1991.995,0.036 +1681170300000,1991.965,1992.165,1991.365,1991.485,0.0259 +1681170600000,1991.495,1991.925,1991.465,1991.925,0.0085 +1681170900000,1991.905,1992.315,1991.905,1992.275,0.0156 +1681171200000,1992.255,1993.655,1992.205,1993.055,0.0558 +1681171500000,1993.058,1993.585,1992.828,1993.475,0.0432 +1681171800000,1993.465,1995.115,1993.065,1995.075,0.051 +1681172100000,1995.075,1995.225,1994.505,1994.615,0.0681 +1681172400000,1994.615,1994.785,1993.885,1994.115,0.0434 +1681172700000,1994.105,1994.445,1993.835,1993.898,0.0401 +1681173000000,1993.895,1995.298,1993.835,1994.295,0.2201 +1681173300000,1994.314,1994.344,1993.815,1993.955,0.0655 +1681173600000,1993.935,1994.265,1993.655,1993.755,0.0246 +1681173900000,1993.755,1993.935,1993.335,1993.675,0.0433 +1681174200000,1993.635,1993.794,1992.845,1992.915,0.0631 +1681174500000,1992.925,1993.245,1992.825,1993.125,0.0453 +1681174800000,1993.135,1993.405,1992.005,1992.145,0.0787 +1681175100000,1992.125,1992.645,1991.425,1991.795,0.0467 +1681175400000,1991.795,1991.945,1991.025,1991.065,0.0421 +1681175700000,1991.145,1991.595,1990.898,1990.998,0.0535 +1681176000000,1990.935,1991.224,1990.114,1990.125,0.2142 +1681176300000,1990.075,1990.405,1989.695,1990.155,0.0438 +1681176600000,1990.115,1990.175,1988.615,1988.824,0.3011 +1681176900000,1988.825,1991.525,1988.625,1991.505,0.1563 +1681177200000,1991.515,1991.885,1990.785,1991.428,0.1107 +1681177500000,1991.435,1991.508,1990.565,1990.955,0.1911 +1681177800000,1990.955,1991.015,1989.755,1990.145,0.0614 +1681178100000,1990.125,1991.215,1990.115,1991.105,0.045 +1681178400000,1991.075,1992.465,1991.005,1992.465,0.0562 +1681178700000,1992.445,1994.675,1992.345,1994.675,0.0804 +1681179000000,1994.685,1996.515,1994.458,1995.708,0.1594 +1681179300000,1995.694,1996.325,1995.368,1996.198,0.1592 +1681179600000,1996.298,1996.308,1995.785,1996.158,0.0703 +1681179900000,1996.168,1996.674,1995.354,1995.484,0.2477 +1681180200000,1995.484,1997.235,1995.245,1997.215,0.0975 +1681180500000,1997.198,1997.735,1996.574,1996.798,0.1219 +1681180800000,1996.798,1996.998,1995.125,1995.785,0.1466 +1681181100000,1995.805,1996.625,1995.555,1996.435,0.038 +1681181400000,1996.425,1997.145,1996.275,1997.015,0.0305 +1681181700000,1997.025,1997.915,1996.865,1997.735,0.0462 +1681182000000,1997.705,1997.915,1997.188,1997.695,0.0291 +1681182300000,1997.665,1998.015,1997.475,1997.715,0.0253 +1681182600000,1997.735,1998.025,1997.325,1997.805,0.0174 +1681182900000,1997.815,1997.885,1997.098,1997.098,0.0897 +1681183200000,1997.198,1997.544,1996.608,1996.665,0.1419 +1681183500000,1996.685,1997.005,1996.365,1996.945,0.0535 +1681183800000,1996.935,1997.505,1996.815,1997.195,0.046 +1681184100000,1997.195,1997.645,1996.905,1997.215,0.0386 +1681184400000,1997.225,1997.635,1997.105,1997.575,0.0341 +1681184700000,1997.595,1998.115,1997.555,1997.745,0.0266 +1681185000000,1997.765,1998.065,1997.765,1997.955,0.0168 +1681185300000,1997.995,1998.015,1997.478,1997.478,0.0268 +1681185600000,1997.478,1998.175,1997.225,1998.145,0.0234 +1681185900000,1998.105,1998.285,1997.895,1998.215,0.0149 +1681186200000,1998.215,1998.295,1997.965,1997.995,0.012 +1681186500000,1997.945,1997.975,1997.408,1997.408,0.016 +1681186800000,1997.408,1997.635,1997.315,1997.475,0.0174 +1681187100000,1997.465,1998.698,1997.305,1998.115,0.2328 +1681187400000,1998.098,1998.615,1997.925,1998.245,0.0245 +1681187700000,1998.255,1998.415,1997.808,1998.145,0.0204 +1681188000000,1998.115,1998.315,1997.585,1997.715,0.0256 +1681188300000,1997.725,1999.475,1997.725,1999.275,0.0412 +1681188600000,1999.295,1999.558,1999.065,1999.558,0.055 +1681188900000,1999.558,1999.955,1998.908,1999.655,0.0419 +1681189200000,1999.675,2000.235,1999.505,1999.935,0.0582 +1681189500000,1999.905,2000.135,1999.725,2000.035,0.0303 +1681189800000,2000.025,2000.248,1999.848,1999.948,0.0424 +1681190100000,2000.048,2001.025,1999.948,2000.854,0.0735 +1681190400000,2000.854,2000.948,2000.455,2000.714,0.1283 +1681190700000,2000.744,2001.414,2000.308,2000.608,0.1992 +1681191000000,2000.658,2001.258,2000.438,2000.635,0.0859 +1681191300000,2000.615,2000.615,1999.834,2000.104,0.1487 +1681191600000,2000.104,2000.158,1999.284,1999.294,0.2329 +1681191900000,1999.348,2000.014,1999.284,1999.685,0.3189 +1681192200000,1999.698,2000.015,1998.854,1998.978,0.0677 +1681192500000,1998.804,1999.315,1998.604,1998.965,0.073 +1681192800000,1998.935,1999.725,1998.324,1998.975,0.1997 +1681193100000,1998.965,2000.245,1998.695,2000.045,0.0631 +1681193400000,2000.035,2000.835,1999.645,2000.215,0.0609 +1681193700000,2000.225,2000.995,2000.025,2000.915,0.0594 +1681194000000,2000.905,2001.825,2000.755,2001.224,0.1399 +1681194300000,2001.274,2001.324,1999.305,1999.805,0.1584 +1681194600000,1999.845,2000.885,1999.615,1999.715,0.0667 +1681194900000,1999.695,1999.735,1998.295,1998.965,0.0612 +1681195200000,1998.935,2000.025,1998.905,1999.915,0.0502 +1681195500000,1999.915,1999.915,1999.015,1999.095,0.0685 +1681195800000,1999.095,1999.645,1998.935,1999.215,0.0924 +1681196100000,1999.195,1999.535,1998.685,1999.175,0.113 +1681196400000,1999.155,1999.305,1997.715,1999.195,0.1327 +1681196700000,1999.195,1999.215,1997.898,1998.965,0.0945 +1681197000000,1998.945,2000.605,1998.935,2000.005,0.0778 +1681197300000,2000.005,2000.905,1999.875,2000.834,0.0866 +1681197600000,2000.815,2001.924,2000.665,2001.464,0.3058 +1681197900000,2001.464,2002.698,2001.315,2001.798,0.21 +1681198200000,2001.798,2002.188,2000.915,2001.888,0.1243 +1681198500000,2001.888,2003.165,2001.718,2001.738,0.1911 +1681198800000,2001.738,2003.398,2001.568,2003.278,0.2298 +1681199100000,2003.278,2003.605,2003.005,2003.195,0.0903 +1681199400000,2003.205,2003.305,2002.128,2002.595,0.1073 +1681199700000,2002.565,2003.365,2001.905,2002.005,0.0768 +1681200000000,2001.985,2002.455,2001.125,2001.265,0.0906 +1681200300000,2001.285,2002.345,2001.285,2002.195,0.0455 +1681200600000,2002.175,2003.278,2002.095,2003.085,0.0818 +1681200900000,2003.155,2003.288,2002.658,2003.045,0.0842 +1681201200000,2003.065,2006.198,2002.845,2005.775,0.1385 +1681201500000,2005.795,2006.725,2005.095,2005.625,0.0923 +1681201800000,2005.625,2005.795,2004.605,2005.365,0.0568 +1681202100000,2005.275,2005.505,2004.745,2005.365,0.0467 +1681202400000,2005.345,2006.315,2005.125,2006.125,0.0494 +1681202700000,2006.125,2007.348,2005.605,2005.748,0.1984 +1681203000000,2005.734,2006.178,2005.005,2005.098,0.1265 +1681203300000,2005.088,2005.378,2004.328,2004.428,0.1382 +1681203600000,2004.428,2005.325,2004.245,2004.985,0.1025 +1681203900000,2004.968,2005.255,2004.314,2004.825,0.0409 +1681204200000,2004.845,2004.895,2003.748,2003.858,0.0484 +1681204500000,2003.858,2004.175,2003.628,2003.688,0.0727 +1681204800000,2003.688,2004.345,2003.385,2003.785,0.0486 +1681205100000,2003.775,2004.245,2003.385,2003.505,0.0366 +1681205400000,2003.485,2004.525,2002.435,2004.285,0.2032 +1681205700000,2004.315,2005.025,2003.635,2003.785,0.0698 +1681206000000,2003.775,2003.895,2003.128,2003.765,0.0515 +1681206300000,2003.775,2004.235,2003.298,2003.368,0.0413 +1681206600000,2003.358,2004.075,2003.298,2003.995,0.0657 +1681206900000,2004.025,2004.408,2003.908,2004.398,0.0932 +1681207200000,2004.408,2004.555,2003.748,2004.158,0.1087 +1681207500000,2004.148,2004.215,2003.498,2003.508,0.1124 +1681207800000,2003.505,2003.698,2001.395,2002.485,0.1517 +1681208100000,2002.465,2002.675,2001.945,2002.265,0.0465 +1681208400000,2002.235,2002.375,2001.478,2001.945,0.0514 +1681208700000,2001.955,2002.345,2001.415,2001.665,0.0483 +1681209000000,2001.655,2002.635,2001.595,2002.115,0.0619 +1681209300000,2002.115,2003.135,2001.865,2003.015,0.0497 +1681209600000,2003.025,2003.725,2002.955,2003.165,0.0594 +1681209900000,2003.175,2004.895,2003.175,2004.245,0.0859 +1681210200000,2004.265,2004.805,2003.335,2003.555,0.0905 +1681210500000,2003.575,2004.655,2003.575,2004.345,0.0457 +1681210800000,2004.305,2004.338,2003.475,2003.625,0.0417 +1681211100000,2003.625,2003.745,2001.598,2001.678,0.1139 +1681211400000,2001.678,2001.968,2001.158,2001.405,0.0837 +1681211700000,2001.405,2002.045,2001.165,2001.295,0.0612 +1681212000000,2001.275,2001.775,2000.635,2001.435,0.0641 +1681212300000,2001.455,2001.455,2000.135,2000.685,0.0554 +1681212600000,2000.695,2000.985,1999.855,1999.875,0.062 +1681212900000,1999.905,2000.205,1999.465,2000.165,0.0932 +1681213200000,2000.175,2000.485,1999.325,2000.465,0.082 +1681213500000,2000.415,2000.875,1999.975,2000.735,0.0757 +1681213800000,2000.715,2000.845,1999.708,2000.218,0.1452 +1681214100000,2000.208,2001.025,2000.008,2000.385,0.0844 +1681214400000,2000.355,2002.125,2000.355,2002.035,0.0812 +1681214700000,2002.025,2002.025,2000.935,2001.155,0.0484 +1681215000000,2001.175,2001.905,2001.075,2001.625,0.0513 +1681215300000,2001.605,2002.185,2001.105,2001.165,0.0592 +1681215600000,2001.175,2002.435,2000.415,2000.845,0.1726 +1681215900000,2000.825,2000.835,1999.945,2000.455,0.112 +1681216200000,2000.454,2001.398,2000.165,2000.845,0.0989 +1681216500000,2000.845,2000.975,1999.395,2000.355,0.0891 +1681216800000,2000.375,2001.025,1999.775,1999.815,0.0873 +1681217100000,1999.815,2000.265,1998.655,1999.945,0.0955 +1681217400000,1999.925,2000.045,1998.715,1999.315,0.0866 +1681217700000,1999.305,1999.415,1998.078,1998.475,0.085 +1681218000000,1998.475,1999.255,1997.985,1998.955,0.0914 +1681218300000,1998.945,1999.355,1997.425,1997.725,0.0934 +1681218600000,1997.725,1998.375,1995.495,1997.614,0.1856 +1681218900000,1997.698,1998.958,1997.654,1998.084,0.2632 +1681219200000,1998.075,1999.635,1998.075,1998.998,0.1551 +1681219500000,1998.945,1999.948,1998.605,1999.864,0.1564 +1681219800000,1999.864,2001.335,1999.508,2000.065,0.3778 +1681220100000,2000.025,2000.515,1997.815,1998.125,0.114 +1681220400000,1998.145,1998.955,1997.275,1998.945,0.1651 +1681220700000,1998.915,2000.345,1998.245,1999.725,0.1148 +1681221000000,1999.685,2001.695,1999.535,2001.685,0.1394 +1681221300000,2001.715,2002.348,2000.805,2001.355,0.1545 +1681221600000,2001.335,2002.655,2000.885,2001.795,0.1667 +1681221900000,2001.815,2003.135,2000.665,2000.835,0.1306 +1681222200000,2000.795,2001.485,1999.585,2000.785,0.1236 +1681222500000,2000.765,2001.875,2000.255,2001.615,0.0729 +1681222800000,2001.595,2002.375,2001.185,2002.365,0.1882 +1681223100000,2002.385,2003.675,2002.385,2002.845,0.1352 +1681223400000,2002.825,2003.775,2002.245,2003.775,0.0901 +1681223700000,2003.775,2004.598,2002.575,2002.785,0.1228 +1681224000000,2002.685,2002.805,2001.805,2001.855,0.1148 +1681224300000,2001.895,2002.485,2001.205,2002.405,0.0785 +1681224600000,2002.425,2003.175,2001.745,2002.265,0.0823 +1681224900000,2002.285,2003.058,2002.184,2002.308,0.2125 +1681225200000,2002.308,2002.554,2001.444,2001.928,0.5318 +1681225500000,2001.998,2002.905,2001.648,2002.865,0.1449 +1681225800000,2002.848,2004.348,2002.555,2004.315,0.0623 +1681226100000,2004.325,2006.155,2004.285,2005.815,0.1215 +1681226400000,2005.795,2006.025,2003.558,2003.675,0.1462 +1681226700000,2003.748,2003.975,2002.725,2002.985,0.0687 +1681227000000,2003.005,2003.365,2002.195,2002.955,0.0687 +1681227300000,2002.955,2003.335,2001.938,2002.925,0.0976 +1681227600000,2002.945,2003.555,2002.475,2003.445,0.0839 +1681227900000,2003.455,2004.565,2003.455,2004.425,0.0629 +1681228200000,2004.445,2004.575,2003.915,2004.045,0.048 +1681228500000,2004.075,2004.235,2003.235,2004.075,0.077 +1681228800000,2004.075,2005.958,2003.855,2005.685,0.0724 +1681229100000,2005.685,2005.855,2004.714,2005.254,0.2409 +1681229400000,2005.248,2005.354,2004.435,2005.125,0.0965 +1681229700000,2005.145,2005.448,2004.465,2004.848,0.2362 +1681230000000,2004.878,2005.505,2004.548,2005.245,0.1326 +1681230300000,2005.235,2005.855,2005.125,2005.154,0.0506 +1681230600000,2005.155,2005.695,2004.858,2005.445,0.0523 +1681230900000,2005.475,2006.455,2005.285,2005.905,0.0602 +1681231200000,2005.915,2006.295,2004.925,2005.115,0.0917 +1681231500000,2005.095,2005.685,2004.705,2005.654,0.0462 +1681231800000,2005.655,2005.948,2005.384,2005.448,0.1054 +1681232100000,2005.454,2006.148,2005.254,2006.048,0.1728 +1681232400000,2006.035,2006.258,2005.085,2005.105,0.0536 +1681232700000,2005.134,2005.165,2003.698,2004.085,0.0527 +1681233000000,2004.085,2004.085,2001.845,2001.945,0.0927 +1681233300000,2001.935,2002.295,2000.905,2002.095,0.0546 +1681233600000,2002.095,2003.215,2002.065,2002.975,0.0652 +1681233900000,2002.965,2003.715,2002.725,2003.525,0.0908 +1681234200000,2003.515,2004.715,2003.435,2004.675,0.0853 +1681234500000,2004.655,2005.285,2004.315,2004.325,0.0398 +1681234800000,2004.325,2004.365,2003.835,2003.985,0.0242 +1681235100000,2003.965,2004.795,2003.595,2004.415,0.0283 +1681235400000,2004.395,2005.015,2004.145,2004.715,0.0301 +1681235700000,2004.715,2005.478,2004.655,2005.448,0.0477 +1681236000000,2005.445,2005.748,2004.948,2004.988,0.0772 +1681236300000,2004.988,2005.288,2004.958,2005.048,0.1006 +1681236600000,2005.048,2005.448,2004.948,2005.148,0.0654 +1681236900000,2005.148,2005.515,2004.955,2005.515,0.0421 +1681237200000,2005.515,2005.785,2004.848,2004.864,0.0484 +1681237500000,2004.868,2005.474,2004.748,2004.848,0.0829 +1681237800000,2004.848,2005.278,2004.848,2005.105,0.0462 +1681238100000,2005.148,2005.148,2004.148,2004.248,0.0395 +1681238400000,2004.348,2004.458,2003.885,2004.335,0.0574 +1681238700000,2004.345,2004.705,2003.895,2004.645,0.0291 +1681239000000,2004.635,2004.715,2004.185,2004.565,0.0252 +1681239300000,2004.585,2004.775,2004.098,2004.425,0.0234 +1681239600000,2004.435,2004.965,2004.105,2004.905,0.0231 +1681239900000,2004.885,2004.965,2004.615,2004.848,0.0226 +1681240200000,2004.848,2004.948,2004.448,2004.648,0.052 +1681240500000,2004.748,2005.375,2004.695,2005.355,0.0272 +1681240800000,2005.365,2005.695,2005.285,2005.655,0.0245 +1681241100000,2005.625,2006.308,2005.325,2006.198,0.0444 +1681241400000,2006.165,2006.648,2005.165,2005.465,0.0491 +1681241700000,2005.478,2005.605,2004.685,2004.725,0.0389 +1681242000000,2004.725,2004.955,2003.844,2004.445,0.0372 +1681242300000,2004.435,2004.735,2003.685,2003.935,0.0368 +1681242600000,2003.935,2004.265,2003.505,2003.975,0.04 +1681242900000,2003.965,2004.095,2003.425,2003.985,0.0658 +1681243200000,2004.055,2004.555,2003.845,2004.495,0.0243 +1681243500000,2004.485,2004.515,2004.155,2004.385,0.008 +1681243800000,2004.365,2004.365,2003.855,2003.895,0.0098 +1681244100000,2003.885,2004.065,2003.785,2003.895,0.0142 +1681244400000,2003.885,2004.025,2003.835,2003.915,0.009 +1681244700000,2003.925,2003.925,2003.595,2003.715,0.0128 +1681245000000,2003.605,2003.615,2002.755,2002.955,0.0134 +1681245300000,2003.035,2003.275,2002.995,2003.198,0.007 +1681245600000,2003.155,2003.455,2002.998,2002.998,0.0058 +1681245900000,2003.055,2003.268,2002.898,2003.045,0.0085 +1681246200000,2003.025,2003.325,2003.025,2003.225,0.0109 +1681246500000,2003.215,2003.498,2002.965,2003.005,0.0218 +1681250400000,2003.274,2003.634,2002.835,2002.998,0.0735 +1681250700000,2003.025,2003.555,2003.025,2003.205,0.0124 +1681251000000,2003.225,2003.645,2003.125,2003.465,0.02 +1681251300000,2003.415,2003.445,2003.055,2003.085,0.012 +1681251600000,2003.095,2003.605,2003.085,2003.595,0.0102 +1681251900000,2003.605,2003.735,2003.505,2003.705,0.0055 +1681252200000,2003.695,2003.695,2003.505,2003.585,0.0058 +1681252500000,2003.595,2003.875,2003.565,2003.875,0.0056 +1681252800000,2003.905,2004.255,2003.735,2004.045,0.0115 +1681253100000,2004.035,2004.055,2003.765,2003.865,0.0049 +1681253400000,2003.855,2004.085,2003.605,2003.605,0.0056 +1681253700000,2003.615,2003.698,2003.538,2003.698,0.0043 +1681254000000,2003.698,2003.808,2003.398,2003.398,0.0099 +1681254300000,2003.498,2003.698,2003.434,2003.498,0.0075 +1681254600000,2003.498,2003.705,2003.395,2003.595,0.0098 +1681254900000,2003.565,2003.765,2003.325,2003.405,0.0162 +1681255200000,2003.415,2003.725,2003.415,2003.595,0.0064 +1681255500000,2003.595,2003.725,2003.345,2003.675,0.0095 +1681255800000,2003.675,2003.995,2003.585,2003.755,0.008 +1681256100000,2003.755,2004.005,2003.735,2003.915,0.0109 +1681256400000,2003.935,2004.285,2003.855,2004.285,0.0116 +1681256700000,2004.295,2004.615,2004.225,2004.585,0.0156 +1681257000000,2004.585,2004.915,2004.505,2004.915,0.0065 +1681257300000,2004.915,2005.005,2004.565,2004.615,0.0154 +1681257600000,2004.638,2004.955,2004.205,2004.635,0.0348 +1681257900000,2004.635,2004.645,2003.895,2003.945,0.0278 +1681258200000,2003.945,2005.215,2003.935,2004.955,0.0367 +1681258500000,2004.955,2005.105,2004.705,2005.065,0.0382 +1681258800000,2005.085,2005.215,2004.075,2004.435,0.0386 +1681259100000,2004.455,2004.865,2004.455,2004.525,0.0155 +1681259400000,2004.555,2005.155,2004.555,2004.985,0.0217 +1681259700000,2004.955,2005.285,2004.745,2004.775,0.022 +1681260000000,2004.755,2005.185,2004.675,2004.975,0.0156 +1681260300000,2005.015,2005.455,2004.885,2005.215,0.0217 +1681260600000,2005.235,2005.415,2004.875,2005.165,0.0418 +1681260900000,2005.155,2005.465,2005.025,2005.435,0.0406 +1681261200000,2005.425,2005.635,2004.985,2005.055,0.0488 +1681261500000,2005.095,2005.135,2003.845,2003.935,0.0371 +1681261800000,2003.945,2004.405,2003.935,2004.305,0.0242 +1681262100000,2004.305,2006.535,2004.145,2006.465,0.0867 +1681262400000,2006.535,2008.655,2006.415,2008.275,0.138 +1681262700000,2008.265,2009.765,2008.175,2009.725,0.0801 +1681263000000,2009.695,2010.145,2009.365,2009.615,0.0796 +1681263300000,2009.615,2011.795,2009.445,2011.665,0.1005 +1681263600000,2011.698,2013.115,2011.605,2012.865,0.0857 +1681263900000,2012.825,2013.275,2011.715,2011.908,0.108 +1681264200000,2011.914,2013.405,2011.898,2013.365,0.1242 +1681264500000,2013.345,2014.995,2012.875,2014.615,0.0695 +1681264800000,2014.635,2016.165,2013.825,2015.725,0.1113 +1681265100000,2015.715,2015.745,2014.495,2014.645,0.0743 +1681265400000,2014.675,2015.055,2013.915,2014.565,0.0448 +1681265700000,2014.585,2014.625,2013.835,2013.945,0.0321 +1681266000000,2014.018,2015.065,2013.845,2014.895,0.0412 +1681266300000,2014.915,2016.155,2014.565,2015.915,0.0511 +1681266600000,2015.925,2016.175,2015.125,2015.255,0.1619 +1681266900000,2015.275,2019.315,2015.275,2018.308,0.1586 +1681267200000,2018.308,2018.318,2015.075,2015.125,0.1464 +1681267500000,2015.105,2015.495,2013.805,2013.805,0.0535 +1681267800000,2013.765,2014.935,2013.725,2014.758,0.0749 +1681268100000,2014.755,2015.305,2014.295,2014.835,0.0735 +1681268400000,2014.805,2015.295,2014.065,2015.284,0.0852 +1681268700000,2015.295,2016.685,2015.005,2016.445,0.0765 +1681269000000,2016.405,2017.895,2016.245,2017.505,0.0779 +1681269300000,2017.525,2018.205,2016.965,2017.145,0.076 +1681269600000,2017.125,2017.515,2015.855,2016.065,0.0509 +1681269900000,2016.055,2016.815,2016.055,2016.505,0.0402 +1681270200000,2016.515,2017.075,2016.125,2017.025,0.0314 +1681270500000,2017.078,2017.385,2017.078,2017.285,0.0153 +1681270800000,2017.275,2017.665,2017.225,2017.505,0.0144 +1681271100000,2017.465,2017.605,2017.035,2017.245,0.0241 +1681271400000,2017.255,2017.465,2017.014,2017.134,0.0499 +1681271700000,2017.144,2017.374,2016.958,2017.074,0.1607 +1681272000000,2017.064,2017.615,2016.895,2017.585,0.0532 +1681272300000,2017.565,2017.705,2017.465,2017.675,0.0143 +1681272600000,2017.675,2018.115,2017.505,2017.715,0.0406 +1681272900000,2017.705,2018.005,2017.595,2017.825,0.019 +1681273200000,2017.845,2018.385,2017.845,2018.258,0.017 +1681273500000,2018.258,2018.748,2018.184,2018.648,0.0865 +1681273800000,2018.648,2018.858,2018.115,2018.415,0.0564 +1681274100000,2018.445,2018.765,2018.165,2018.665,0.0222 +1681274400000,2018.675,2020.648,2018.675,2019.668,0.2387 +1681274700000,2019.748,2020.708,2019.414,2020.454,0.1339 +1681275000000,2020.454,2020.978,2020.214,2020.388,0.1643 +1681275300000,2020.305,2020.414,2020.138,2020.205,0.106 +1681275600000,2020.204,2020.635,2020.098,2020.235,0.125 +1681275900000,2020.245,2020.608,2018.064,2018.118,0.2582 +1681276200000,2018.168,2018.795,2017.915,2018.055,0.069 +1681276500000,2018.055,2018.335,2017.448,2018.325,0.0324 +1681276800000,2018.355,2019.145,2018.355,2018.645,0.0247 +1681277100000,2018.625,2019.035,2018.255,2019.035,0.0228 +1681277400000,2019.055,2020.205,2017.725,2020.005,0.0786 +1681277700000,2020.005,2020.295,2019.335,2019.755,0.0761 +1681278000000,2019.838,2019.945,2018.905,2019.015,0.0786 +1681278300000,2018.995,2019.305,2018.435,2019.135,0.0483 +1681278600000,2019.115,2019.115,2018.185,2018.515,0.0427 +1681278900000,2018.535,2018.628,2017.608,2018.108,0.0548 +1681279200000,2018.108,2018.575,2017.235,2018.454,0.1657 +1681279500000,2018.465,2018.645,2017.385,2017.425,0.0815 +1681279800000,2017.435,2017.915,2016.935,2017.115,0.0882 +1681280100000,2017.105,2017.738,2016.328,2016.478,0.1707 +1681280400000,2016.465,2017.345,2016.288,2016.955,0.047 +1681280700000,2016.955,2017.005,2014.598,2014.598,0.2806 +1681281000000,2014.605,2015.205,2013.384,2014.035,0.2106 +1681281300000,2014.025,2015.795,2013.875,2015.685,0.0878 +1681281600000,2015.635,2016.045,2014.725,2014.924,0.1892 +1681281900000,2014.865,2015.925,2014.645,2015.795,0.1719 +1681282200000,2015.775,2016.294,2015.364,2016.034,0.2508 +1681282500000,2016.034,2016.228,2015.498,2015.545,0.2176 +1681282800000,2015.565,2016.454,2014.865,2015.805,0.1285 +1681283100000,2015.785,2016.215,2015.545,2015.745,0.0782 +1681283400000,2015.725,2016.298,2015.675,2015.708,0.1382 +1681283700000,2015.708,2015.904,2015.138,2015.228,0.1485 +1681284000000,2015.185,2015.698,2014.198,2014.438,0.126 +1681284300000,2014.458,2014.798,2013.058,2013.575,0.1602 +1681284600000,2013.535,2013.575,2012.365,2013.025,0.0815 +1681284900000,2013.005,2013.725,2012.595,2012.825,0.0633 +1681285200000,2012.805,2012.805,2011.565,2012.255,0.0924 +1681285500000,2012.275,2013.125,2012.275,2012.935,0.0748 +1681285800000,2012.935,2013.435,2012.795,2012.938,0.0925 +1681286100000,2012.948,2013.245,2012.465,2012.925,0.0771 +1681286400000,2012.925,2013.495,2012.898,2013.028,0.084 +1681286700000,2013.028,2013.534,2010.155,2010.335,0.2697 +1681287000000,2010.325,2011.635,2010.125,2011.585,0.0954 +1681287300000,2011.595,2011.595,2010.175,2011.155,0.067 +1681287600000,2011.185,2011.405,2010.804,2011.015,0.0558 +1681287900000,2011.035,2011.145,2009.774,2010.555,0.0723 +1681288200000,2010.565,2010.715,2010.055,2010.325,0.0649 +1681288500000,2010.335,2010.785,2009.765,2010.575,0.076 +1681288800000,2010.575,2011.035,2010.385,2010.485,0.0414 +1681289100000,2010.488,2011.505,2010.468,2010.785,0.0868 +1681289400000,2010.785,2010.785,2009.398,2009.945,0.0888 +1681289700000,2009.965,2010.025,2008.875,2008.995,0.0655 +1681290000000,2008.975,2009.315,2008.485,2008.485,0.0653 +1681290300000,2008.505,2009.055,2008.505,2008.898,0.0668 +1681290600000,2008.918,2010.275,2008.624,2010.095,0.091 +1681290900000,2010.105,2010.915,2009.935,2010.398,0.1112 +1681291200000,2010.348,2010.398,2009.818,2009.934,0.1407 +1681291500000,2009.934,2010.025,2009.415,2009.474,0.0597 +1681291800000,2009.494,2010.325,2008.824,2010.325,0.1146 +1681292100000,2010.295,2011.495,2009.955,2011.235,0.0868 +1681292400000,2011.258,2011.455,2010.145,2011.055,0.0688 +1681292700000,2011.055,2011.425,2010.548,2011.025,0.0703 +1681293000000,2011.005,2011.525,2010.815,2011.385,0.0617 +1681293300000,2011.355,2011.355,2010.585,2010.765,0.0366 +1681293600000,2010.755,2011.475,2009.205,2009.635,0.0867 +1681293900000,2009.665,2010.745,2009.635,2010.565,0.0453 +1681294200000,2010.585,2010.985,2010.445,2010.825,0.0359 +1681294500000,2010.835,2010.915,2009.358,2009.885,0.0805 +1681294800000,2009.895,2009.968,2008.658,2008.775,0.0809 +1681295100000,2008.798,2008.818,2007.228,2008.035,0.0606 +1681295400000,2008.025,2008.765,2007.294,2008.365,0.0791 +1681295700000,2008.385,2009.555,2008.385,2009.375,0.0551 +1681296000000,2009.375,2009.565,2008.885,2009.015,0.0449 +1681296300000,2008.985,2009.418,2008.555,2009.398,0.0603 +1681296600000,2009.368,2009.698,2009.128,2009.145,0.0701 +1681296900000,2009.125,2009.405,2008.405,2008.765,0.0451 +1681297200000,2008.765,2008.835,2008.085,2008.418,0.0557 +1681297500000,2008.418,2008.418,2007.725,2007.835,0.045 +1681297800000,2007.845,2008.618,2007.845,2008.528,0.0867 +1681298100000,2008.568,2009.298,2008.508,2009.135,0.0627 +1681298400000,2009.135,2009.345,2008.795,2009.015,0.0442 +1681298700000,2009.035,2009.905,2009.035,2009.855,0.0519 +1681299000000,2009.875,2010.215,2009.445,2009.975,0.0668 +1681299300000,2009.995,2010.125,2009.075,2009.115,0.0516 +1681299600000,2009.118,2009.295,2007.675,2008.055,0.0478 +1681299900000,2008.055,2008.125,2007.455,2008.055,0.049 +1681300200000,2008.045,2008.095,2007.315,2007.315,0.0587 +1681300500000,2007.315,2008.084,2007.245,2007.655,0.0618 +1681300800000,2007.655,2007.975,2007.395,2007.975,0.0706 +1681301100000,2007.955,2008.265,2007.565,2008.085,0.0464 +1681301400000,2008.075,2008.275,2007.605,2007.985,0.0565 +1681301700000,2007.985,2008.535,2007.525,2008.235,0.09 +1681302000000,2008.255,2008.865,2006.765,2007.075,0.1157 +1681302300000,2007.055,2008.135,2006.3,2007.104,0.1609 +1681302600000,2007.114,2025.834,2007.084,2025.305,0.9638 +1681302900000,2025.305,2028.235,2023.905,2025.425,0.7301 +1681303200000,2025.455,2026.984,2021.724,2022.155,0.6034 +1681303500000,2022.198,2024.075,2019.414,2023.515,0.3658 +1681303800000,2023.505,2024.745,2021.435,2021.455,0.2887 +1681304100000,2021.445,2024.564,2020.765,2022.155,0.2635 +1681304400000,2022.175,2023.675,2020.395,2021.105,0.2608 +1681304700000,2020.858,2021.275,2019.154,2019.178,0.2836 +1681305000000,2019.145,2021.335,2016.124,2020.815,0.4636 +1681305300000,2020.848,2021.185,2018.025,2018.325,0.1814 +1681305600000,2018.345,2021.448,2018.265,2021.284,0.2748 +1681305900000,2021.284,2021.478,2017.475,2017.855,0.2305 +1681306200000,2017.935,2019.095,2013.224,2015.275,0.3975 +1681306500000,2015.265,2018.154,2014.275,2014.775,0.4611 +1681306800000,2014.785,2014.835,2005.905,2008.465,0.3461 +1681307100000,2008.475,2008.915,2001.225,2002.885,0.4926 +1681307400000,2002.875,2004.615,2001.665,2003.838,0.4293 +1681307700000,2003.765,2007.785,2003.378,2007.695,0.2916 +1681308000000,2007.725,2009.124,2004.665,2009.078,0.3905 +1681308300000,2009.078,2010.775,2007.375,2009.315,0.2875 +1681308600000,2009.355,2010.485,2008.648,2010.125,0.2024 +1681308900000,2010.115,2012.875,2010.115,2012.145,0.1872 +1681309200000,2012.145,2013.025,2010.645,2012.235,0.2267 +1681309500000,2012.245,2012.675,2010.455,2010.485,0.1982 +1681309800000,2010.475,2011.885,2005.754,2006.245,0.2063 +1681310100000,2006.245,2007.205,2003.015,2005.995,0.262 +1681310400000,2005.995,2007.835,2005.105,2006.995,0.21 +1681310700000,2007.015,2009.325,2006.675,2007.815,0.1228 +1681311000000,2007.835,2008.885,2005.865,2006.735,0.1851 +1681311300000,2006.715,2007.795,2006.325,2006.885,0.1315 +1681311600000,2006.905,2008.595,2006.825,2008.405,0.1519 +1681311900000,2008.385,2009.005,2006.045,2006.865,0.2934 +1681312200000,2006.848,2008.245,2006.175,2006.885,0.0993 +1681312500000,2006.855,2008.905,2005.815,2008.445,0.127 +1681312800000,2008.455,2009.355,2007.835,2008.645,0.1027 +1681313100000,2008.625,2009.078,2008.185,2008.585,0.1383 +1681313400000,2008.605,2008.725,2007.415,2007.725,0.0865 +1681313700000,2007.675,2007.675,2005.535,2005.615,0.0621 +1681314000000,2005.635,2007.048,2005.635,2006.435,0.0796 +1681314300000,2006.425,2007.914,2006.345,2007.365,0.0733 +1681314600000,2007.345,2007.955,2006.574,2007.355,0.0559 +1681314900000,2007.335,2007.565,2005.585,2005.685,0.0713 +1681315200000,2005.665,2007.255,2005.095,2007.065,0.1148 +1681315500000,2007.048,2007.814,2007.048,2007.445,0.205 +1681315800000,2007.444,2008.345,2007.135,2007.998,0.2881 +1681316100000,2008.005,2008.498,2007.398,2008.398,0.0734 +1681316400000,2008.365,2008.948,2008.365,2008.535,0.0659 +1681316700000,2008.565,2009.248,2008.148,2008.505,0.0667 +1681317000000,2008.525,2008.765,2007.145,2007.265,0.0491 +1681317300000,2007.265,2008.048,2006.625,2007.885,0.0593 +1681317600000,2007.865,2007.985,2007.085,2007.225,0.0653 +1681317900000,2007.235,2008.785,2007.015,2008.425,0.0855 +1681318200000,2008.455,2008.475,2006.805,2007.065,0.0727 +1681318500000,2007.055,2007.795,2006.705,2007.765,0.0525 +1681318800000,2007.735,2008.445,2006.398,2007.285,0.1273 +1681319100000,2007.275,2009.075,2007.275,2007.748,0.2696 +1681319400000,2007.748,2008.048,2007.164,2007.648,0.319 +1681319700000,2007.574,2008.748,2007.464,2008.098,0.2174 +1681320000000,2008.078,2009.054,2007.634,2008.908,0.2815 +1681320300000,2008.968,2010.175,2008.908,2009.998,0.2615 +1681320600000,2009.895,2010.525,2009.298,2010.525,0.1265 +1681320900000,2010.505,2010.755,2009.655,2009.948,0.0812 +1681321200000,2009.948,2010.948,2009.725,2010.718,0.0816 +1681321500000,2010.694,2012.148,2010.694,2011.848,0.1181 +1681321800000,2011.858,2012.498,2011.548,2012.248,0.1547 +1681322100000,2012.248,2012.248,2011.144,2011.344,0.1869 +1681322400000,2011.394,2013.764,2011.064,2013.364,0.7143 +1681322700000,2013.344,2014.548,2012.775,2014.258,0.207 +1681323000000,2014.258,2014.748,2013.215,2014.458,0.197 +1681323300000,2014.458,2016.648,2014.458,2016.248,0.261 +1681323600000,2016.248,2016.848,2015.648,2015.948,0.1771 +1681323900000,2015.978,2015.978,2013.458,2013.905,0.2966 +1681324200000,2013.948,2015.675,2013.925,2015.275,0.1491 +1681324500000,2015.258,2016.398,2014.655,2015.348,0.1067 +1681324800000,2015.345,2016.298,2015.055,2016.098,0.0879 +1681325100000,2016.228,2016.698,2014.714,2015.065,0.1157 +1681325400000,2015.048,2015.048,2014.098,2014.535,0.0902 +1681325700000,2014.598,2015.998,2014.115,2015.625,0.0919 +1681326000000,2015.645,2017.948,2015.645,2016.308,0.0938 +1681326300000,2016.298,2017.088,2016.025,2016.598,0.0686 +1681326600000,2016.518,2017.148,2016.398,2016.618,0.1323 +1681326900000,2016.618,2017.948,2016.348,2017.048,0.0887 +1681327200000,2017.048,2017.598,2016.615,2017.098,0.1128 +1681327500000,2017.098,2017.398,2016.505,2016.528,0.1135 +1681327800000,2016.535,2016.948,2016.018,2016.298,0.2314 +1681328100000,2016.288,2016.368,2015.558,2015.865,0.1968 +1681328400000,2015.928,2016.058,2014.628,2014.858,0.2036 +1681328700000,2014.825,2014.908,2014.035,2014.035,0.1289 +1681329000000,2014.005,2014.145,2013.485,2013.675,0.0539 +1681329300000,2013.675,2014.105,2013.015,2013.545,0.0951 +1681329600000,2013.535,2014.735,2013.148,2014.095,0.0501 +1681329900000,2014.105,2014.155,2013.148,2013.195,0.0227 +1681330200000,2013.248,2013.385,2013.165,2013.385,0.0159 +1681330500000,2013.448,2013.595,2013.175,2013.595,0.0207 +1681330800000,2013.605,2014.615,2013.605,2014.135,0.0292 +1681331100000,2014.145,2014.625,2014.095,2014.465,0.024 +1681331400000,2014.448,2014.448,2013.548,2014.148,0.0592 +1681331700000,2014.135,2014.348,2013.948,2014.248,0.0153 +1681332000000,2014.248,2014.348,2014.248,2014.348,0.0215 +1681332300000,2014.348,2014.848,2014.148,2014.648,0.0354 +1681332600000,2014.648,2014.948,2014.648,2014.648,0.0153 +1681332900000,2014.685,2014.848,2014.615,2014.635,0.0194 +1681336800000,2013.974,2015.074,2013.518,2014.355,0.1137 +1681337100000,2014.365,2014.475,2013.955,2014.445,0.0202 +1681337400000,2014.455,2014.485,2014.365,2014.375,0.006 +1681337700000,2014.405,2014.475,2013.975,2013.975,0.0128 +1681338000000,2013.935,2014.205,2013.905,2014.135,0.0104 +1681338300000,2014.095,2014.215,2014.075,2014.095,0.006 +1681338600000,2014.115,2014.615,2014.115,2014.605,0.0067 +1681338900000,2014.605,2014.775,2014.575,2014.775,0.0112 +1681339200000,2014.755,2014.785,2014.575,2014.775,0.005 +1681339500000,2014.755,2014.755,2014.475,2014.625,0.0052 +1681339800000,2014.615,2014.665,2014.515,2014.665,0.0024 +1681340100000,2014.685,2014.998,2014.685,2014.998,0.0058 +1681340400000,2014.934,2015.798,2014.898,2015.598,0.0338 +1681340700000,2015.584,2016.198,2015.558,2015.908,0.0442 +1681341000000,2015.928,2016.025,2015.545,2015.845,0.0148 +1681341300000,2015.815,2016.085,2015.685,2015.835,0.0081 +1681341600000,2015.855,2016.185,2015.745,2016.165,0.0108 +1681341900000,2016.185,2016.998,2016.045,2016.605,0.0298 +1681342200000,2016.615,2017.055,2016.445,2016.985,0.0182 +1681342500000,2016.995,2017.455,2016.975,2017.135,0.0191 +1681342800000,2017.145,2017.325,2016.985,2017.195,0.0112 +1681343100000,2017.205,2017.445,2017.045,2017.445,0.0207 +1681343400000,2017.415,2018.395,2017.355,2017.975,0.0184 +1681343700000,2017.955,2018.175,2017.585,2018.075,0.0148 +1681344000000,2018.055,2019.705,2017.885,2018.505,0.0857 +1681344300000,2018.475,2018.525,2017.225,2017.805,0.0475 +1681344600000,2017.805,2017.805,2016.635,2017.345,0.0633 +1681344900000,2017.335,2017.365,2016.485,2016.485,0.0334 +1681345200000,2016.495,2017.625,2016.495,2017.545,0.0349 +1681345500000,2017.535,2018.175,2017.145,2018.005,0.0303 +1681345800000,2017.995,2018.845,2017.955,2018.835,0.0358 +1681346100000,2018.875,2019.445,2018.875,2018.995,0.0439 +1681346400000,2018.995,2019.525,2018.915,2019.335,0.0434 +1681346700000,2019.335,2019.335,2018.265,2018.555,0.0672 +1681347000000,2018.525,2018.525,2017.625,2018.115,0.0793 +1681347300000,2018.125,2018.575,2017.535,2017.745,0.1075 +1681347600000,2017.765,2018.515,2016.895,2017.405,0.1263 +1681347900000,2017.405,2017.435,2015.635,2017.115,0.1276 +1681348200000,2017.145,2017.798,2016.455,2017.735,0.0538 +1681348500000,2017.798,2018.198,2016.664,2016.768,0.0708 +1681348800000,2016.768,2017.185,2016.158,2016.995,0.075 +1681349100000,2016.995,2017.375,2016.655,2016.655,0.0332 +1681349400000,2016.645,2018.065,2016.545,2017.655,0.0909 +1681349700000,2017.655,2018.125,2017.015,2018.108,0.071 +1681350000000,2018.128,2018.935,2017.598,2018.735,0.1257 +1681350300000,2018.715,2019.175,2017.075,2017.405,0.0515 +1681350600000,2017.395,2018.355,2017.385,2017.535,0.0467 +1681350900000,2017.555,2018.055,2017.325,2017.825,0.0546 +1681351200000,2017.815,2017.815,2017.125,2017.225,0.0552 +1681351500000,2017.175,2018.295,2017.035,2018.205,0.0599 +1681351800000,2018.225,2019.225,2018.025,2019.055,0.0364 +1681352100000,2019.065,2019.255,2017.975,2018.055,0.0628 +1681352400000,2018.035,2018.275,2017.545,2018.055,0.0417 +1681352700000,2018.055,2018.395,2017.655,2018.225,0.0503 +1681353000000,2018.245,2019.155,2016.375,2016.675,0.1403 +1681353300000,2016.665,2017.885,2016.154,2017.705,0.0879 +1681353600000,2017.705,2018.125,2017.395,2017.815,0.0284 +1681353900000,2017.825,2018.145,2017.505,2018.085,0.0331 +1681354200000,2018.065,2018.315,2017.805,2017.905,0.0336 +1681354500000,2017.935,2018.015,2017.515,2017.775,0.0211 +1681354800000,2017.745,2017.805,2016.655,2016.805,0.0406 +1681355100000,2016.785,2017.305,2015.815,2015.915,0.0538 +1681355400000,2015.925,2016.325,2015.615,2015.845,0.0458 +1681355700000,2015.885,2016.715,2015.785,2016.515,0.0323 +1681356000000,2016.535,2017.515,2016.405,2017.415,0.0376 +1681356300000,2017.415,2017.505,2016.685,2016.755,0.0493 +1681356600000,2016.755,2017.185,2016.635,2016.975,0.0441 +1681356900000,2016.995,2017.535,2016.985,2017.455,0.0416 +1681357200000,2017.455,2017.575,2016.798,2016.964,0.1298 +1681357500000,2016.945,2017.115,2016.634,2016.945,0.0429 +1681357800000,2016.965,2017.435,2016.875,2017.435,0.014 +1681358100000,2017.435,2017.435,2016.945,2017.385,0.0149 +1681358400000,2017.405,2017.915,2017.315,2017.715,0.0152 +1681358700000,2017.725,2018.315,2017.515,2017.985,0.0234 +1681359000000,2017.965,2018.705,2017.965,2018.695,0.0693 +1681359300000,2018.685,2018.978,2018.178,2018.808,0.1165 +1681359600000,2018.808,2019.295,2018.508,2019.165,0.0659 +1681359900000,2019.135,2019.395,2018.308,2018.414,0.0869 +1681360200000,2018.395,2018.665,2018.208,2018.305,0.0726 +1681360500000,2018.315,2018.715,2018.015,2018.675,0.0166 +1681360800000,2018.705,2019.055,2018.275,2018.405,0.0194 +1681361100000,2018.415,2019.015,2018.415,2018.575,0.0283 +1681361400000,2018.595,2018.825,2018.155,2018.375,0.0272 +1681361700000,2018.355,2018.395,2017.815,2018.325,0.033 +1681362000000,2018.365,2018.705,2018.115,2018.555,0.0402 +1681362300000,2018.565,2019.045,2017.378,2017.835,0.1076 +1681362600000,2017.825,2017.945,2016.885,2016.908,0.0352 +1681362900000,2016.918,2018.765,2016.494,2018.435,0.1791 +1681363200000,2018.398,2019.085,2017.828,2017.935,0.0826 +1681363500000,2017.945,2018.285,2017.615,2018.215,0.0191 +1681363800000,2018.215,2018.235,2017.435,2017.474,0.1699 +1681364100000,2017.464,2017.698,2016.324,2016.464,0.1894 +1681364400000,2016.424,2017.048,2015.954,2015.998,0.1438 +1681364700000,2015.924,2016.485,2015.898,2016.225,0.0532 +1681365000000,2016.255,2016.405,2015.608,2016.295,0.0573 +1681365300000,2016.265,2016.315,2015.245,2015.265,0.0583 +1681365600000,2015.234,2016.925,2015.158,2016.635,0.1113 +1681365900000,2016.665,2017.865,2016.145,2017.465,0.1056 +1681366200000,2017.445,2018.425,2017.208,2018.155,0.1277 +1681366500000,2018.155,2018.855,2018.004,2018.535,0.157 +1681366800000,2018.545,2019.255,2017.925,2019.235,0.1299 +1681367100000,2019.255,2021.515,2019.155,2020.528,0.3138 +1681367400000,2020.528,2021.244,2020.324,2020.514,0.4819 +1681367700000,2020.508,2020.944,2020.094,2020.645,0.3623 +1681368000000,2020.665,2022.998,2020.475,2022.725,0.0928 +1681368300000,2022.745,2023.235,2020.585,2020.755,0.1927 +1681368600000,2020.745,2021.405,2019.964,2021.345,0.0738 +1681368900000,2021.325,2021.625,2020.205,2020.415,0.0839 +1681369200000,2020.415,2021.765,2020.415,2021.325,0.0903 +1681369500000,2021.335,2022.015,2020.835,2021.265,0.0493 +1681369800000,2021.255,2022.135,2021.165,2021.765,0.0531 +1681370100000,2021.775,2022.285,2021.555,2021.735,0.0457 +1681370400000,2021.765,2022.315,2021.285,2021.775,0.0705 +1681370700000,2021.765,2022.725,2021.645,2022.665,0.0446 +1681371000000,2022.675,2024.725,2022.525,2024.265,0.0981 +1681371300000,2024.275,2025.065,2023.758,2025.045,0.0634 +1681371600000,2025.045,2025.565,2024.345,2024.405,0.0628 +1681371900000,2024.405,2024.695,2023.905,2024.198,0.1044 +1681372200000,2024.204,2024.498,2023.428,2024.008,0.1115 +1681372500000,2024.008,2025.065,2024.008,2024.378,0.1186 +1681372800000,2024.395,2025.698,2024.318,2025.544,0.1528 +1681373100000,2025.584,2026.305,2025.518,2026.025,0.0782 +1681373400000,2026.035,2026.334,2025.534,2025.875,0.1296 +1681373700000,2025.885,2028.035,2025.728,2027.944,0.1316 +1681374000000,2027.934,2028.298,2026.408,2027.925,0.2404 +1681374300000,2027.935,2028.025,2027.155,2027.465,0.0841 +1681374600000,2027.468,2029.055,2027.385,2028.658,0.0965 +1681374900000,2028.675,2028.775,2027.008,2027.295,0.0978 +1681375200000,2027.275,2028.058,2027.275,2027.578,0.0976 +1681375500000,2027.568,2027.815,2027.115,2027.405,0.0783 +1681375800000,2027.405,2028.298,2026.958,2027.078,0.0925 +1681376100000,2027.068,2027.068,2026.248,2026.498,0.1443 +1681376400000,2026.434,2027.354,2026.408,2026.988,0.1415 +1681376700000,2026.955,2027.158,2026.578,2026.708,0.093 +1681377000000,2026.708,2027.438,2026.685,2027.368,0.1091 +1681377300000,2027.348,2027.565,2026.748,2026.828,0.0957 +1681377600000,2026.838,2026.938,2026.018,2026.525,0.0598 +1681377900000,2026.545,2027.615,2026.535,2026.975,0.0314 +1681378200000,2026.995,2028.535,2026.664,2028.115,0.2043 +1681378500000,2028.114,2028.265,2026.745,2026.914,0.1433 +1681378800000,2026.914,2027.254,2026.448,2027.185,0.1076 +1681379100000,2027.188,2027.288,2025.615,2026.075,0.1178 +1681379400000,2026.075,2026.795,2026.075,2026.745,0.0425 +1681379700000,2026.745,2026.915,2026.195,2026.505,0.0452 +1681380000000,2026.515,2026.765,2026.085,2026.765,0.0366 +1681380300000,2026.775,2027.765,2026.298,2027.765,0.0474 +1681380600000,2027.755,2027.925,2027.135,2027.385,0.0412 +1681380900000,2027.365,2027.585,2026.705,2027.035,0.0487 +1681381200000,2027.035,2027.205,2025.665,2025.708,0.0376 +1681381500000,2025.708,2025.955,2024.845,2025.955,0.0658 +1681381800000,2025.975,2026.395,2025.865,2026.305,0.0553 +1681382100000,2026.305,2026.705,2026.068,2026.298,0.0419 +1681382400000,2026.305,2026.805,2025.795,2026.095,0.0475 +1681382700000,2026.075,2026.225,2025.624,2026.145,0.0412 +1681383000000,2026.155,2026.975,2026.155,2026.285,0.0569 +1681383300000,2026.305,2026.685,2025.395,2026.595,0.039 +1681383600000,2026.595,2027.875,2026.528,2026.528,0.1013 +1681383900000,2026.598,2026.764,2025.828,2026.085,0.0943 +1681384200000,2026.105,2026.235,2025.455,2025.525,0.0472 +1681384500000,2025.505,2026.655,2025.375,2026.108,0.0724 +1681384800000,2026.075,2026.485,2025.728,2026.128,0.0626 +1681385100000,2026.135,2026.595,2025.788,2026.018,0.0708 +1681385400000,2026.018,2027.465,2026.014,2027.365,0.2099 +1681385700000,2027.375,2027.515,2026.615,2026.965,0.0484 +1681386000000,2026.985,2027.648,2026.748,2027.448,0.0652 +1681386300000,2027.448,2027.948,2026.898,2027.108,0.0792 +1681386600000,2027.085,2027.828,2027.008,2027.598,0.1038 +1681386900000,2027.578,2028.565,2027.178,2028.515,0.2379 +1681387200000,2028.525,2029.305,2027.798,2028.858,0.2177 +1681387500000,2028.878,2029.298,2027.998,2028.078,0.1302 +1681387800000,2028.078,2028.915,2027.498,2027.925,0.1425 +1681388100000,2027.915,2029.395,2027.815,2029.385,0.1482 +1681388400000,2029.385,2030.095,2028.255,2028.425,0.1404 +1681388700000,2028.425,2029.544,2027.775,2028.524,0.1859 +1681389000000,2028.554,2036.505,2026.425,2029.135,0.6411 +1681389300000,2029.155,2031.155,2027.485,2030.745,0.245 +1681389600000,2030.725,2037.905,2030.358,2037.225,0.4804 +1681389900000,2037.218,2039.745,2037.218,2039.685,0.3694 +1681390200000,2039.685,2044.658,2039.394,2043.214,0.3396 +1681390500000,2043.214,2045.705,2043.214,2044.935,0.5208 +1681390800000,2044.955,2045.565,2043.264,2044.068,0.4041 +1681391100000,2044.045,2044.065,2039.784,2040.655,0.8804 +1681391400000,2040.665,2043.285,2039.865,2042.825,0.1787 +1681391700000,2042.815,2043.745,2041.645,2043.375,0.1621 +1681392000000,2043.345,2043.635,2041.295,2041.855,0.2176 +1681392300000,2041.845,2042.075,2039.905,2041.705,0.1534 +1681392600000,2041.695,2042.235,2039.965,2042.105,0.5296 +1681392900000,2042.125,2043.135,2040.755,2042.435,0.2316 +1681393200000,2042.498,2042.675,2040.455,2040.585,0.2019 +1681393500000,2040.595,2044.848,2039.615,2044.775,0.3008 +1681393800000,2044.848,2044.984,2042.475,2043.685,0.2312 +1681394100000,2043.665,2047.035,2043.195,2046.435,0.2341 +1681394400000,2046.495,2048.538,2044.845,2046.098,0.3442 +1681394700000,2046.115,2047.005,2043.975,2045.735,0.1968 +1681395000000,2045.745,2046.555,2044.645,2045.715,0.1659 +1681395300000,2045.705,2045.775,2043.098,2043.665,0.1732 +1681395600000,2043.695,2043.738,2041.225,2041.534,0.2125 +1681395900000,2041.628,2043.765,2040.745,2041.995,0.3098 +1681396200000,2042.025,2043.035,2041.688,2042.565,0.1123 +1681396500000,2042.525,2042.785,2036.975,2037.075,0.2257 +1681396800000,2037.095,2038.158,2036.195,2036.475,0.298 +1681397100000,2036.455,2037.105,2033.538,2035.005,0.1832 +1681397400000,2034.995,2035.135,2033.665,2034.465,0.1367 +1681397700000,2034.485,2036.025,2033.908,2034.085,0.1438 +1681398000000,2034.075,2035.658,2033.925,2035.658,0.2254 +1681398300000,2035.635,2037.925,2035.308,2037.725,0.1342 +1681398600000,2037.715,2038.585,2037.055,2037.155,0.0889 +1681398900000,2037.165,2039.965,2037.055,2039.365,0.1153 +1681399200000,2039.375,2039.935,2038.215,2039.805,0.1001 +1681399500000,2039.775,2040.315,2039.205,2039.575,0.0699 +1681399800000,2039.605,2041.048,2039.545,2039.855,0.1387 +1681400100000,2039.948,2041.785,2039.865,2041.105,0.1048 +1681400400000,2041.085,2042.058,2041.064,2041.698,0.2095 +1681400700000,2041.655,2042.248,2040.798,2040.798,0.1449 +1681401000000,2040.798,2041.398,2040.205,2040.205,0.1101 +1681401300000,2040.218,2040.535,2038.705,2038.815,0.2898 +1681401600000,2038.795,2038.965,2037.204,2038.425,0.1096 +1681401900000,2038.405,2038.405,2037.195,2038.045,0.0681 +1681402200000,2038.035,2039.295,2037.925,2039.065,0.0712 +1681402500000,2039.065,2039.598,2037.935,2038.575,0.0958 +1681402800000,2038.565,2039.495,2038.465,2039.415,0.08 +1681403100000,2039.425,2039.925,2038.915,2039.575,0.0606 +1681403400000,2039.564,2039.595,2038.575,2039.115,0.0753 +1681403700000,2039.174,2039.725,2038.865,2038.925,0.0509 +1681404000000,2038.945,2039.405,2038.215,2038.745,0.0488 +1681404300000,2038.755,2039.005,2037.975,2038.995,0.0344 +1681404600000,2039.015,2040.105,2039.005,2039.415,0.0481 +1681404900000,2039.395,2040.498,2039.275,2040.065,0.0437 +1681405200000,2040.085,2040.365,2039.325,2040.115,0.0673 +1681405500000,2040.135,2040.705,2039.475,2039.905,0.1034 +1681405800000,2039.885,2040.925,2039.805,2040.005,0.0713 +1681406100000,2040.025,2040.198,2039.385,2039.698,0.0901 +1681406400000,2039.698,2039.825,2039.075,2039.265,0.0833 +1681406700000,2039.275,2041.295,2039.265,2040.845,0.1013 +1681407000000,2040.865,2042.095,2040.675,2041.525,0.0669 +1681407300000,2041.535,2043.235,2041.385,2042.765,0.0623 +1681407600000,2042.745,2043.085,2042.115,2042.985,0.0658 +1681407900000,2042.985,2043.198,2042.625,2042.978,0.0549 +1681408200000,2042.955,2043.738,2042.755,2043.545,0.0699 +1681408500000,2043.525,2043.965,2043.195,2043.648,0.106 +1681408800000,2043.658,2043.658,2042.444,2043.258,0.3323 +1681409100000,2043.258,2043.858,2043.094,2043.548,0.1651 +1681409400000,2043.548,2043.798,2042.858,2043.388,0.1986 +1681409700000,2043.388,2043.388,2042.015,2042.088,0.2898 +1681410000000,2042.088,2042.278,2041.384,2041.585,0.2353 +1681410300000,2041.598,2041.698,2040.435,2041.045,0.0761 +1681410600000,2041.025,2041.098,2040.098,2040.198,0.0468 +1681410900000,2040.198,2040.755,2039.615,2039.615,0.0272 +1681411200000,2039.565,2039.605,2038.454,2038.785,0.0563 +1681411500000,2038.815,2038.885,2038.155,2038.215,0.0301 +1681411800000,2038.225,2038.425,2037.814,2037.975,0.0483 +1681412100000,2037.965,2038.495,2037.385,2038.205,0.0751 +1681412400000,2038.178,2038.458,2036.545,2037.185,0.0939 +1681412700000,2037.185,2037.568,2036.735,2037.395,0.072 +1681413000000,2037.388,2038.348,2037.165,2038.058,0.1326 +1681413300000,2038.058,2038.258,2037.655,2038.158,0.0821 +1681413600000,2038.148,2038.725,2037.805,2038.675,0.045 +1681413900000,2038.665,2039.795,2038.565,2039.055,0.0416 +1681414200000,2039.035,2039.565,2038.735,2039.275,0.0362 +1681414500000,2039.285,2039.765,2039.285,2039.565,0.0328 +1681414800000,2039.545,2039.715,2039.195,2039.698,0.0331 +1681415100000,2039.715,2040.605,2039.665,2040.565,0.0565 +1681415400000,2040.565,2040.585,2039.925,2040.448,0.0568 +1681415700000,2040.448,2040.848,2040.098,2040.498,0.1986 +1681416000000,2040.445,2040.648,2040.038,2040.565,0.0428 +1681416300000,2040.565,2040.585,2040.175,2040.235,0.0142 +1681416600000,2040.235,2040.375,2039.805,2039.875,0.0219 +1681416900000,2039.895,2039.985,2039.745,2039.985,0.0105 +1681417200000,2039.965,2040.105,2039.855,2040.095,0.0071 +1681417500000,2040.105,2040.948,2040.065,2040.838,0.0237 +1681417800000,2040.838,2040.838,2040.308,2040.408,0.0305 +1681418100000,2040.418,2040.418,2040.198,2040.298,0.0126 +1681418400000,2040.248,2040.414,2040.098,2040.408,0.0291 +1681418700000,2040.334,2040.558,2040.258,2040.458,0.0435 +1681419000000,2040.374,2040.578,2040.258,2040.578,0.0702 +1681419300000,2040.514,2040.708,2039.498,2039.498,0.0397 +1681423200000,2039.454,2040.548,2039.454,2040.098,0.0573 +1681423500000,2040.098,2040.114,2039.998,2040.098,0.0257 +1681423800000,2040.104,2040.154,2039.898,2040.044,0.0604 +1681424100000,2040.108,2040.208,2039.914,2040.108,0.0519 +1681424400000,2040.114,2040.555,2040.015,2040.534,0.0303 +1681424700000,2040.508,2040.534,2040.308,2040.308,0.0235 +1681425000000,2040.308,2040.408,2039.988,2040.008,0.0257 +1681425300000,2040.028,2040.308,2039.985,2040.308,0.0226 +1681425600000,2040.308,2040.415,2040.005,2040.165,0.0158 +1681425900000,2040.155,2040.175,2040.065,2040.075,0.0041 +1681426200000,2040.045,2040.155,2039.895,2040.075,0.0107 +1681426500000,2040.095,2040.315,2039.854,2039.874,0.0134 +1681426800000,2039.884,2039.998,2039.718,2039.898,0.0163 +1681427100000,2039.928,2039.998,2039.748,2039.818,0.0289 +1681427400000,2039.818,2039.925,2039.675,2039.745,0.0084 +1681427700000,2039.745,2039.925,2039.598,2039.598,0.0084 +1681428000000,2039.598,2039.998,2039.498,2039.628,0.0128 +1681428300000,2039.598,2039.858,2039.598,2039.728,0.0322 +1681428600000,2039.728,2039.758,2039.425,2039.615,0.0239 +1681428900000,2039.625,2039.745,2039.485,2039.605,0.0089 +1681429200000,2039.615,2039.615,2038.558,2038.995,0.0553 +1681429500000,2038.975,2039.955,2038.785,2039.715,0.038 +1681429800000,2039.725,2039.785,2039.445,2039.555,0.0164 +1681430100000,2039.585,2039.855,2039.465,2039.675,0.0121 +1681430400000,2039.645,2040.375,2038.845,2039.815,0.0741 +1681430700000,2039.805,2040.025,2038.985,2039.055,0.052 +1681431000000,2039.065,2039.275,2038.665,2039.045,0.0361 +1681431300000,2039.055,2039.645,2038.545,2039.375,0.0403 +1681431600000,2039.395,2040.155,2039.395,2039.915,0.0309 +1681431900000,2039.925,2040.035,2039.635,2039.825,0.0226 +1681432200000,2039.845,2040.355,2039.715,2040.155,0.0302 +1681432500000,2040.155,2041.405,2040.155,2041.365,0.0418 +1681432800000,2041.395,2043.298,2040.725,2042.995,0.1105 +1681433100000,2043.005,2043.555,2042.304,2042.404,0.2301 +1681433400000,2042.428,2043.198,2042.255,2043.035,0.0974 +1681433700000,2043.055,2043.195,2041.795,2041.835,0.0326 +1681434000000,2041.835,2042.955,2041.615,2042.395,0.0636 +1681434300000,2042.385,2043.025,2042.135,2042.625,0.0398 +1681434600000,2042.625,2042.995,2041.675,2041.935,0.0476 +1681434900000,2041.955,2042.925,2040.995,2042.825,0.0686 +1681435200000,2042.815,2044.145,2042.815,2044.095,0.0624 +1681435500000,2044.085,2045.345,2044.085,2045.335,0.0889 +1681435800000,2045.335,2045.415,2044.435,2044.605,0.0711 +1681436100000,2044.615,2045.585,2044.225,2044.405,0.0788 +1681436400000,2044.385,2044.735,2043.495,2044.125,0.0787 +1681436700000,2044.135,2044.745,2043.755,2044.595,0.0716 +1681437000000,2044.605,2045.345,2044.365,2045.185,0.0773 +1681437300000,2045.215,2045.925,2044.635,2045.895,0.0769 +1681437600000,2045.875,2045.875,2044.945,2045.315,0.0722 +1681437900000,2045.305,2047.195,2045.305,2047.025,0.0829 +1681438200000,2047.035,2047.035,2046.335,2046.455,0.0556 +1681438500000,2046.465,2047.115,2046.155,2046.535,0.0644 +1681438800000,2046.528,2047.125,2046.525,2046.725,0.0374 +1681439100000,2046.685,2046.685,2046.108,2046.458,0.063 +1681439400000,2046.458,2047.335,2046.458,2046.495,0.085 +1681439700000,2046.505,2046.748,2045.655,2045.785,0.0535 +1681440000000,2045.775,2045.775,2044.808,2045.028,0.1017 +1681440300000,2045.045,2045.425,2044.735,2045.008,0.1627 +1681440600000,2045.025,2045.194,2044.775,2045.145,0.1961 +1681440900000,2045.155,2046.695,2045.078,2045.985,0.1076 +1681441200000,2045.965,2045.965,2044.008,2044.008,0.052 +1681441500000,2044.065,2044.605,2043.665,2044.605,0.1439 +1681441800000,2044.575,2044.755,2044.195,2044.535,0.0233 +1681442100000,2044.525,2045.415,2044.485,2045.125,0.0365 +1681442400000,2045.125,2045.145,2044.435,2045.035,0.0507 +1681442700000,2045.035,2045.535,2043.245,2043.305,0.0919 +1681443000000,2043.305,2044.725,2042.884,2044.155,0.0956 +1681443300000,2044.155,2044.935,2044.155,2044.525,0.0427 +1681443600000,2044.535,2045.115,2044.405,2044.985,0.0337 +1681443900000,2044.945,2045.075,2044.505,2044.695,0.0166 +1681444200000,2044.705,2044.795,2044.215,2044.305,0.0274 +1681444500000,2044.315,2045.085,2044.055,2044.985,0.0232 +1681444800000,2044.975,2044.975,2044.195,2044.745,0.0246 +1681445100000,2044.775,2044.855,2044.295,2044.815,0.0179 +1681445400000,2044.815,2046.295,2044.815,2046.295,0.0298 +1681445700000,2046.275,2046.365,2045.655,2045.715,0.031 +1681446000000,2045.725,2045.835,2045.335,2045.435,0.0253 +1681446300000,2045.405,2045.405,2044.288,2044.898,0.0651 +1681446600000,2044.845,2044.845,2044.025,2044.095,0.0417 +1681446900000,2044.115,2044.135,2042.565,2042.675,0.0397 +1681447200000,2042.685,2043.065,2042.405,2042.695,0.0277 +1681447500000,2042.695,2042.985,2042.605,2042.815,0.0204 +1681447800000,2042.835,2043.445,2042.815,2043.445,0.0161 +1681448100000,2043.465,2043.775,2043.005,2043.125,0.0117 +1681448400000,2043.165,2043.355,2042.045,2042.144,0.0779 +1681448700000,2042.154,2043.005,2041.845,2042.605,0.0509 +1681449000000,2042.588,2042.845,2041.815,2041.815,0.1495 +1681449300000,2041.808,2041.974,2041.325,2041.715,0.1595 +1681449600000,2041.695,2042.295,2041.445,2042.225,0.0251 +1681449900000,2042.215,2042.215,2041.615,2041.745,0.0204 +1681450200000,2041.765,2042.545,2041.605,2041.605,0.0899 +1681450500000,2041.615,2041.645,2039.998,2040.015,0.0807 +1681450800000,2040.098,2040.985,2039.995,2040.805,0.0559 +1681451100000,2040.795,2041.495,2040.325,2040.785,0.0602 +1681451400000,2040.765,2040.785,2039.515,2040.115,0.0562 +1681451700000,2040.125,2043.465,2040.095,2042.635,0.1844 +1681452000000,2042.624,2042.964,2041.214,2042.365,0.2153 +1681452300000,2042.345,2043.995,2042.175,2043.905,0.2526 +1681452600000,2043.905,2044.248,2042.645,2042.915,0.1596 +1681452900000,2042.965,2042.965,2041.975,2042.275,0.084 +1681453200000,2042.258,2043.565,2041.885,2043.505,0.0555 +1681453500000,2043.475,2043.745,2042.545,2042.845,0.0791 +1681453800000,2042.858,2043.635,2042.545,2043.055,0.1247 +1681454100000,2043.108,2043.215,2042.545,2042.605,0.114 +1681454400000,2042.585,2043.028,2042.355,2042.915,0.1118 +1681454700000,2042.875,2042.915,2041.564,2042.455,0.1464 +1681455000000,2042.435,2042.445,2040.668,2041.455,0.0703 +1681455300000,2041.425,2041.525,2040.464,2041.225,0.1351 +1681455600000,2041.245,2041.245,2040.165,2040.325,0.0732 +1681455900000,2040.295,2040.594,2039.084,2040.054,0.3522 +1681456200000,2040.064,2040.524,2039.284,2040.494,0.4327 +1681456500000,2040.494,2040.494,2039.208,2039.775,0.4713 +1681456800000,2039.755,2040.128,2039.104,2039.258,0.1449 +1681457100000,2039.258,2039.258,2037.208,2037.545,0.3406 +1681457400000,2037.525,2038.655,2037.135,2038.415,0.077 +1681457700000,2038.405,2039.005,2037.715,2038.105,0.0698 +1681458000000,2038.125,2038.635,2036.928,2037.245,0.1408 +1681458300000,2037.265,2037.945,2036.495,2037.475,0.0637 +1681458600000,2037.465,2039.235,2037.118,2039.195,0.0689 +1681458900000,2039.195,2039.264,2038.665,2039.085,0.0622 +1681459200000,2039.065,2039.245,2038.038,2038.054,0.2185 +1681459500000,2038.064,2038.124,2034.235,2034.285,0.216 +1681459800000,2034.265,2035.215,2033.755,2034.035,0.0814 +1681460100000,2034.055,2034.545,2033.345,2033.875,0.0778 +1681460400000,2033.865,2034.435,2031.904,2032.078,0.0929 +1681460700000,2032.064,2032.755,2031.728,2032.015,0.0986 +1681461000000,2032.005,2033.825,2031.725,2033.795,0.0602 +1681461300000,2033.795,2034.745,2032.955,2034.108,0.0891 +1681461600000,2034.108,2035.285,2034.064,2034.155,0.084 +1681461900000,2034.165,2034.285,2033.175,2033.845,0.0439 +1681462200000,2033.865,2034.455,2033.285,2034.365,0.0414 +1681462500000,2034.384,2036.245,2033.725,2035.598,0.2518 +1681462800000,2035.594,2035.604,2034.785,2035.108,0.1162 +1681463100000,2035.045,2035.758,2034.928,2034.988,0.1795 +1681463400000,2034.988,2035.258,2034.408,2034.738,0.1266 +1681463700000,2034.734,2035.478,2034.708,2035.425,0.1485 +1681464000000,2035.375,2035.985,2035.255,2035.545,0.0722 +1681464300000,2035.545,2035.955,2035.255,2035.705,0.0684 +1681464600000,2035.715,2035.895,2034.944,2035.505,0.1364 +1681464900000,2035.475,2036.464,2035.325,2036.328,0.0675 +1681465200000,2036.288,2037.925,2036.288,2037.865,0.0834 +1681465500000,2037.865,2038.015,2037.088,2037.575,0.0397 +1681465800000,2037.535,2037.798,2037.215,2037.335,0.0317 +1681466100000,2037.315,2038.625,2037.098,2038.525,0.1207 +1681466400000,2038.505,2039.695,2038.385,2039.365,0.1145 +1681466700000,2039.385,2041.645,2039.385,2041.065,0.0818 +1681467000000,2041.085,2042.095,2040.965,2041.505,0.0641 +1681467300000,2041.505,2041.505,2040.498,2040.878,0.058 +1681467600000,2040.878,2041.655,2040.538,2041.198,0.0815 +1681467900000,2041.178,2041.458,2039.495,2039.955,0.2366 +1681468200000,2039.824,2040.448,2038.168,2038.258,0.2397 +1681468500000,2038.258,2038.575,2037.558,2038.395,0.1282 +1681468800000,2038.405,2039.155,2038.405,2038.885,0.0392 +1681469100000,2038.905,2040.395,2038.875,2039.555,0.0743 +1681469400000,2039.555,2040.195,2039.278,2039.755,0.0765 +1681469700000,2039.755,2039.765,2037.838,2038.128,0.143 +1681470000000,2038.094,2038.158,2036.064,2036.245,0.1713 +1681470300000,2036.255,2036.465,2033.815,2033.915,0.1292 +1681470600000,2033.915,2034.405,2032.185,2034.055,0.1151 +1681470900000,2034.055,2034.475,2033.265,2034.115,0.0882 +1681471200000,2034.115,2034.245,2033.175,2033.615,0.0581 +1681471500000,2033.635,2033.835,2032.985,2033.375,0.0549 +1681471800000,2033.375,2034.285,2032.335,2032.808,0.09 +1681472100000,2032.814,2033.248,2032.148,2032.875,0.1229 +1681472400000,2032.855,2033.405,2032.165,2032.925,0.087 +1681472700000,2032.908,2033.605,2032.808,2033.058,0.0623 +1681473000000,2033.055,2033.128,2032.285,2032.865,0.0483 +1681473300000,2032.835,2033.375,2032.565,2033.195,0.0816 +1681473600000,2033.165,2033.865,2032.035,2033.725,0.1136 +1681473900000,2033.745,2033.975,2033.015,2033.405,0.0896 +1681474200000,2033.448,2033.905,2032.445,2033.715,0.081 +1681474500000,2033.685,2036.955,2033.495,2036.955,0.1108 +1681474800000,2036.975,2037.135,2035.415,2036.025,0.1726 +1681475100000,2036.025,2037.975,2035.125,2036.568,0.2522 +1681475400000,2036.568,2040.074,2028.724,2029.075,1.2208 +1681475700000,2029.248,2035.164,2027.974,2033.384,1.1648 +1681476000000,2033.355,2033.548,2022.834,2022.978,1.0976 +1681476300000,2022.925,2023.135,2017.884,2018.435,0.8098 +1681476600000,2018.445,2022.445,2017.125,2021.635,0.4414 +1681476900000,2021.615,2025.645,2020.585,2024.575,0.2953 +1681477200000,2024.555,2026.655,2022.924,2024.318,0.4056 +1681477500000,2024.335,2026.175,2022.895,2023.705,0.2792 +1681477800000,2023.695,2024.315,2021.668,2022.114,0.2582 +1681478100000,2022.114,2022.848,2019.774,2021.295,0.3787 +1681478400000,2021.315,2023.945,2021.225,2023.115,0.146 +1681478700000,2023.095,2024.905,2022.705,2023.945,0.1551 +1681479000000,2023.945,2027.155,2022.065,2026.565,0.2717 +1681479300000,2026.698,2027.995,2025.524,2026.498,0.5375 +1681479600000,2026.498,2027.858,2024.948,2026.958,0.3648 +1681479900000,2026.958,2026.958,2023.124,2023.458,0.6304 +1681480200000,2023.454,2025.564,2022.854,2023.345,0.7133 +1681480500000,2023.418,2023.955,2022.525,2023.248,0.2423 +1681480800000,2023.248,2023.248,2017.495,2018.825,0.5872 +1681481100000,2018.835,2018.865,2012.515,2015.055,0.3268 +1681481400000,2015.095,2017.515,2014.615,2016.395,0.2256 +1681481700000,2016.405,2016.535,2011.115,2011.695,0.2431 +1681482000000,2011.685,2012.265,2007.805,2008.825,0.4086 +1681482300000,2008.815,2010.775,2008.075,2010.035,0.2291 +1681482600000,2010.045,2010.125,2006.964,2007.358,0.2518 +1681482900000,2007.304,2009.115,2006.974,2008.085,0.485 +1681483200000,2008.055,2008.465,2004.885,2005.095,0.5264 +1681483500000,2005.125,2005.315,2001.895,2002.145,0.3477 +1681483800000,2002.175,2004.095,1999.485,2000.605,0.3045 +1681484100000,2000.595,2002.095,1997.825,1998.375,0.292 +1681484400000,1998.385,2000.105,1993.584,1995.615,0.5579 +1681484700000,1995.595,1998.398,1993.745,1998.398,0.2264 +1681485000000,1998.445,2000.205,1997.845,1998.985,0.2199 +1681485300000,1999.005,2000.695,1998.355,1999.785,0.18 +1681485600000,1999.755,2000.745,1999.335,1999.795,0.155 +1681485900000,1999.785,2000.695,1997.755,1999.054,0.2007 +1681486200000,1999.054,2000.098,1997.884,1997.998,0.4672 +1681486500000,1997.998,1998.748,1996.285,1998.005,0.2546 +1681486800000,1997.948,1998.748,1997.065,1997.365,0.1803 +1681487100000,1997.355,1997.685,1996.108,1996.168,0.1226 +1681487400000,1996.155,1997.198,1995.205,1996.725,0.1856 +1681487700000,1996.748,1996.785,1994.908,1995.555,0.09 +1681488000000,1995.545,1996.615,1994.945,1996.005,0.097 +1681488300000,1995.985,1996.245,1994.995,1995.585,0.1221 +1681488600000,1995.485,1995.485,1992.445,1992.754,0.1364 +1681488900000,1992.735,1994.305,1992.285,1993.975,0.2022 +1681489200000,1993.935,1995.835,1993.875,1995.455,0.0736 +1681489500000,1995.475,1995.835,1994.835,1994.965,0.0844 +1681489800000,1994.965,1996.155,1994.565,1996.135,0.06 +1681490100000,1996.125,1996.165,1995.055,1995.145,0.076 +1681490400000,1995.135,1995.395,1994.555,1994.575,0.0479 +1681490700000,1994.575,1995.975,1994.145,1995.845,0.089 +1681491000000,1995.845,1998.255,1995.725,1998.065,0.1175 +1681491300000,1998.045,1999.585,1997.375,1999.475,0.0962 +1681491600000,1999.485,2000.545,1998.485,2000.165,0.1284 +1681491900000,2000.185,2003.065,1999.905,2002.585,0.1528 +1681492200000,2002.605,2003.075,2002.185,2002.395,0.09 +1681492500000,2002.375,2004.075,2001.905,2001.905,0.0861 +1681492800000,2001.915,2002.365,2001.085,2002.305,0.0683 +1681493100000,2002.325,2003.048,2001.675,2002.098,0.0869 +1681493400000,2002.125,2003.248,2001.938,2002.985,0.1021 +1681493700000,2002.985,2003.665,2002.665,2003.505,0.0944 +1681494000000,2003.498,2003.705,2001.948,2001.948,0.192 +1681494300000,2001.944,2003.855,2001.794,2003.165,0.0923 +1681494600000,2003.155,2003.775,2003.095,2003.465,0.0438 +1681494900000,2003.455,2003.895,2002.975,2003.785,0.0698 +1681495200000,2003.785,2003.998,2003.368,2003.948,0.0559 +1681495500000,2003.948,2004.298,2003.194,2003.948,0.144 +1681495800000,2003.885,2004.948,2003.885,2004.775,0.0814 +1681496100000,2004.848,2005.248,2004.748,2005.165,0.0538 +1681496400000,2005.188,2005.255,2004.205,2004.434,0.064 +1681496700000,2004.434,2004.555,2003.744,2003.875,0.075 +1681497000000,2003.885,2004.195,2003.425,2003.505,0.0459 +1681497300000,2003.535,2004.035,2003.465,2003.645,0.0292 +1681497600000,2003.655,2005.195,2003.655,2005.195,0.0329 +1681497900000,2005.185,2006.005,2005.085,2005.945,0.0389 +1681498200000,2005.945,2006.615,2005.815,2006.315,0.0397 +1681498500000,2006.305,2006.765,2005.965,2006.265,0.0605 +1681498800000,2006.265,2006.395,2005.365,2005.745,0.0679 +1681499100000,2005.735,2006.145,2005.475,2005.555,0.0678 +1681499400000,2005.535,2005.895,2005.195,2005.675,0.056 +1681499700000,2005.675,2007.895,2005.575,2007.745,0.0733 +1681500000000,2007.745,2007.855,2006.325,2006.615,0.0542 +1681500300000,2006.615,2007.025,2006.455,2006.455,0.0368 +1681500600000,2006.455,2006.915,2005.965,2006.915,0.0466 +1681500900000,2006.915,2007.215,2006.135,2006.465,0.036 +1681501200000,2006.485,2007.065,2006.245,2006.755,0.0491 +1681501500000,2006.748,2006.848,2005.635,2005.985,0.0635 +1681501800000,2005.985,2006.185,2005.105,2005.355,0.1092 +1681502100000,2005.315,2005.828,2004.865,2005.175,0.1358 +1681502400000,2005.115,2005.545,2004.858,2005.395,0.0462 +1681502700000,2005.458,2005.458,2005.055,2005.395,0.014 +1681503000000,2005.405,2005.415,2005.115,2005.215,0.0089 +1681503300000,2005.225,2005.275,2004.825,2005.035,0.0112 +1681503600000,2005.045,2005.045,2004.248,2004.248,0.0262 +1681503900000,2004.248,2004.448,2003.948,2004.108,0.0246 +1681504200000,2004.108,2004.798,2003.778,2003.858,0.0263 +1681504500000,2003.858,2004.858,2003.858,2004.858,0.0291 +1681504800000,2004.715,2004.998,2004.048,2004.058,0.0151 +1681505100000,2004.258,2004.958,2003.795,2004.098,0.0323 +1681505400000,2004.198,2004.498,2003.568,2004.498,0.0313 +1681505700000,2004.398,2004.698,2003.498,2003.498,0.0326 +1681682400000,1998.498,2000.904,1997.904,2000.904,0.1706 +1681682700000,2000.904,2004.874,2000.875,2004.415,0.1317 +1681683000000,2004.385,2004.674,2002.548,2002.648,0.1507 +1681683300000,2002.648,2003.115,2002.415,2002.635,0.038 +1681683600000,2002.635,2003.105,2002.395,2002.435,0.0244 +1681683900000,2002.455,2003.205,2002.455,2002.935,0.0243 +1681684200000,2002.935,2003.215,2002.655,2002.855,0.0255 +1681684500000,2002.865,2002.865,2000.905,2000.905,0.0342 +1681684800000,2000.895,2001.705,2000.585,2001.245,0.0291 +1681685100000,2001.235,2001.395,2000.325,2000.425,0.0253 +1681685400000,2000.435,2000.615,1999.635,2000.565,0.0306 +1681685700000,2000.575,2001.314,2000.534,2001.004,0.0505 +1681686000000,2001.048,2004.774,2001.034,2004.574,0.1939 +1681686300000,2004.564,2004.574,2003.158,2003.464,0.0885 +1681686600000,2003.448,2003.565,2002.925,2003.385,0.0236 +1681686900000,2003.395,2003.625,2003.065,2003.385,0.0216 +1681687200000,2003.405,2003.645,2002.465,2002.515,0.0164 +1681687500000,2002.535,2002.795,2002.515,2002.595,0.0136 +1681687800000,2002.585,2002.905,2002.455,2002.485,0.0164 +1681688100000,2002.495,2002.495,2001.995,2002.195,0.0121 +1681688400000,2002.215,2002.705,2002.095,2002.705,0.0152 +1681688700000,2002.665,2003.005,2002.375,2002.725,0.0254 +1681689000000,2002.725,2002.755,2002.175,2002.565,0.0212 +1681689300000,2002.555,2002.795,2002.275,2002.765,0.0149 +1681689600000,2002.814,2003.045,2001.328,2002.345,0.0917 +1681689900000,2002.305,2002.465,2001.665,2002.285,0.0466 +1681690200000,2002.285,2002.925,2002.165,2002.245,0.0409 +1681690500000,2002.275,2003.245,2002.275,2003.005,0.0304 +1681690800000,2002.985,2003.985,2002.845,2003.485,0.032 +1681691100000,2003.465,2003.825,2003.235,2003.625,0.0396 +1681691400000,2003.645,2004.558,2003.465,2003.755,0.0338 +1681691700000,2003.775,2004.035,2003.385,2003.835,0.024 +1681692000000,2003.875,2004.005,2003.395,2003.435,0.0346 +1681692300000,2003.455,2003.635,2003.135,2003.315,0.028 +1681692600000,2003.275,2003.495,2002.855,2003.355,0.0478 +1681692900000,2003.375,2003.505,2001.985,2002.045,0.035 +1681693200000,2002.065,2002.165,1999.665,2000.475,0.1313 +1681693500000,2000.445,2000.985,1997.208,1997.215,0.1211 +1681693800000,1997.235,1997.865,1995.295,1996.995,0.1466 +1681694100000,1997.035,2000.785,1996.845,2000.545,0.1358 +1681694400000,2000.565,2000.605,1998.585,2000.345,0.0748 +1681694700000,2000.335,2000.795,1998.795,2000.465,0.073 +1681695000000,2000.485,2001.735,2000.265,2001.398,0.1295 +1681695300000,2001.384,2002.835,2001.065,2002.575,0.1329 +1681695600000,2002.595,2003.915,2002.385,2003.655,0.0791 +1681695900000,2003.665,2004.385,2002.785,2002.785,0.0883 +1681696200000,2002.795,2004.955,2002.575,2003.495,0.0871 +1681696500000,2003.455,2003.895,2003.035,2003.105,0.0465 +1681696800000,2003.105,2005.348,2003.095,2005.315,0.1595 +1681697100000,2005.295,2006.198,2004.675,2005.395,0.1694 +1681697400000,2005.415,2005.415,2004.165,2004.395,0.0469 +1681697700000,2004.435,2005.345,2004.435,2005.335,0.0532 +1681698000000,2005.325,2005.405,2004.805,2004.915,0.035 +1681698300000,2004.915,2005.425,2004.475,2004.525,0.0421 +1681698600000,2004.555,2004.635,2003.745,2004.005,0.0601 +1681698900000,2003.975,2005.325,2003.975,2005.215,0.145 +1681699200000,2005.195,2005.698,2004.025,2004.055,0.0811 +1681699500000,2004.065,2004.605,2003.575,2004.205,0.0563 +1681699800000,2004.208,2004.615,2003.635,2004.615,0.0368 +1681700100000,2004.645,2004.705,2003.735,2003.965,0.0463 +1681700400000,2003.945,2004.605,2003.945,2004.205,0.0297 +1681700700000,2004.235,2004.645,2004.055,2004.335,0.0335 +1681701000000,2004.325,2004.445,2003.895,2004.155,0.0487 +1681701300000,2004.155,2005.065,2004.055,2005.025,0.0543 +1681701600000,2005.005,2005.045,2004.225,2005.035,0.0374 +1681701900000,2004.995,2005.035,2004.475,2004.865,0.0354 +1681702200000,2004.855,2004.925,2004.105,2004.585,0.0305 +1681702500000,2004.585,2004.695,2004.165,2004.625,0.0318 +1681702800000,2004.655,2004.865,2004.435,2004.795,0.0307 +1681703100000,2004.795,2005.075,2004.695,2004.865,0.0286 +1681703400000,2004.845,2005.025,2004.555,2004.795,0.0225 +1681703700000,2004.805,2004.985,2004.365,2004.475,0.0242 +1681704000000,2004.465,2004.735,2003.715,2004.735,0.0313 +1681704300000,2004.735,2005.525,2004.655,2005.515,0.0241 +1681704600000,2005.525,2005.655,2005.185,2005.575,0.0238 +1681704900000,2005.585,2005.975,2003.764,2003.965,0.1279 +1681705200000,2003.975,2004.895,2003.734,2004.605,0.0579 +1681705500000,2004.615,2004.615,2004.055,2004.475,0.0281 +1681705800000,2004.445,2004.795,2004.235,2004.265,0.0262 +1681706100000,2004.265,2004.635,2004.105,2004.345,0.0388 +1681706400000,2004.345,2004.875,2004.345,2004.525,0.0238 +1681706700000,2004.505,2004.585,2004.095,2004.235,0.0235 +1681707000000,2004.235,2004.445,2004.025,2004.235,0.028 +1681707300000,2004.235,2004.445,2003.855,2004.345,0.0418 +1681707600000,2004.345,2004.595,2004.045,2004.245,0.0528 +1681707900000,2004.255,2004.635,2003.875,2004.235,0.0626 +1681708200000,2004.235,2004.375,2003.715,2003.945,0.0422 +1681708500000,2003.955,2004.315,2003.805,2004.215,0.0349 +1681708800000,2004.215,2004.495,2004.065,2004.405,0.0256 +1681709100000,2004.425,2005.265,2004.355,2005.225,0.033 +1681709400000,2005.248,2007.655,2005.105,2007.635,0.1092 +1681709700000,2007.635,2007.645,2006.225,2006.295,0.0921 +1681710000000,2006.295,2007.115,2005.745,2006.805,0.077 +1681710300000,2006.805,2011.295,2006.325,2011.275,0.1722 +1681710600000,2011.295,2012.614,2010.615,2011.508,0.1872 +1681710900000,2011.495,2012.618,2010.878,2011.205,0.2728 +1681711200000,2011.174,2012.475,2010.394,2012.475,0.3066 +1681711500000,2012.485,2013.455,2011.365,2012.595,0.1422 +1681711800000,2012.565,2013.425,2011.535,2012.495,0.1184 +1681712100000,2012.485,2013.044,2012.175,2012.994,0.0646 +1681712400000,2013.008,2013.165,2011.735,2011.925,0.1309 +1681712700000,2011.935,2013.155,2011.935,2012.564,0.0872 +1681713000000,2012.564,2012.825,2011.165,2011.275,0.104 +1681713300000,2011.255,2011.965,2010.765,2011.085,0.1796 +1681713600000,2011.084,2012.125,2010.974,2012.085,0.2523 +1681713900000,2012.115,2012.765,2011.045,2011.385,0.0868 +1681714200000,2011.365,2011.745,2010.515,2011.635,0.0746 +1681714500000,2011.645,2012.225,2011.265,2011.285,0.0719 +1681714800000,2011.315,2012.735,2011.125,2012.635,0.1066 +1681715100000,2012.655,2014.775,2012.655,2014.268,0.1186 +1681715400000,2014.268,2014.885,2013.778,2013.778,0.1336 +1681715700000,2013.678,2013.914,2012.498,2013.758,0.2943 +1681716000000,2013.665,2013.694,2011.258,2012.365,0.2972 +1681716300000,2012.355,2012.395,2011.365,2011.925,0.0564 +1681716600000,2011.915,2013.675,2011.665,2012.995,0.0851 +1681716900000,2012.985,2014.445,2012.775,2013.605,0.079 +1681717200000,2013.605,2013.605,2011.865,2012.005,0.0878 +1681717500000,2012.025,2012.485,2011.365,2012.185,0.0647 +1681717800000,2012.165,2013.105,2011.255,2011.425,0.0692 +1681718100000,2011.405,2011.505,2010.065,2010.735,0.0838 +1681718400000,2010.715,2011.105,2009.815,2010.905,0.0799 +1681718700000,2010.895,2011.395,2009.275,2010.465,0.0671 +1681719000000,2010.458,2012.665,2010.415,2012.375,0.081 +1681719300000,2012.355,2012.375,2010.845,2011.645,0.0726 +1681719600000,2011.645,2011.765,2010.355,2010.655,0.0493 +1681719900000,2010.645,2010.805,2009.028,2009.238,0.2017 +1681720200000,2009.224,2009.855,2008.615,2009.855,0.1507 +1681720500000,2009.835,2010.265,2008.525,2008.865,0.0576 +1681720800000,2008.865,2009.024,2008.215,2008.808,0.1509 +1681721100000,2008.808,2010.305,2008.358,2010.248,0.1763 +1681721400000,2010.215,2010.398,2009.495,2009.985,0.1245 +1681721700000,2009.955,2010.458,2009.328,2009.785,0.0498 +1681722000000,2009.775,2010.708,2009.615,2010.498,0.1795 +1681722300000,2010.438,2011.175,2010.028,2010.905,0.0815 +1681722600000,2010.925,2011.995,2010.825,2011.295,0.0608 +1681722900000,2011.295,2011.598,2010.834,2011.195,0.1267 +1681723200000,2011.225,2011.405,2010.868,2010.868,0.0764 +1681723500000,2010.884,2011.578,2010.864,2011.264,0.3397 +1681723800000,2011.264,2011.274,2009.614,2010.445,0.4171 +1681724100000,2010.455,2011.005,2010.225,2010.495,0.0648 +1681724400000,2010.505,2011.205,2010.048,2010.418,0.0526 +1681724700000,2010.385,2011.205,2010.365,2010.535,0.051 +1681725000000,2010.515,2011.075,2009.875,2010.315,0.0731 +1681725300000,2010.305,2011.045,2010.205,2010.335,0.0412 +1681725600000,2010.325,2011.055,2010.265,2010.815,0.066 +1681725900000,2010.825,2010.825,2009.395,2009.555,0.0656 +1681726200000,2009.535,2009.595,2007.415,2007.905,0.0705 +1681726500000,2007.935,2008.395,2007.515,2008.315,0.0874 +1681726800000,2008.315,2008.475,2007.435,2007.535,0.055 +1681727100000,2007.515,2008.108,2007.235,2007.675,0.0707 +1681727400000,2007.695,2008.515,2007.195,2007.945,0.0705 +1681727700000,2007.925,2008.095,2007.375,2008.015,0.0386 +1681728000000,2008.035,2008.255,2007.615,2008.135,0.0368 +1681728300000,2008.155,2008.425,2007.715,2007.798,0.0442 +1681728600000,2007.788,2007.788,2006.855,2007.108,0.0658 +1681728900000,2007.115,2007.908,2007.028,2007.545,0.0425 +1681729200000,2007.545,2007.545,2005.835,2005.835,0.0604 +1681729500000,2005.815,2007.408,2004.815,2007.408,0.1862 +1681729800000,2007.408,2008.908,2007.408,2008.315,0.1175 +1681730100000,2008.335,2008.408,2006.948,2007.915,0.1042 +1681730400000,2007.894,2008.625,2007.785,2008.315,0.0886 +1681730700000,2008.325,2008.515,2007.775,2008.375,0.044 +1681731000000,2008.385,2008.795,2007.838,2008.188,0.1001 +1681731300000,2008.168,2009.125,2007.908,2008.865,0.0694 +1681731600000,2008.875,2009.748,2008.875,2009.015,0.0446 +1681731900000,2009.048,2009.295,2008.505,2009.205,0.042 +1681732200000,2009.205,2010.035,2008.895,2009.995,0.0596 +1681732500000,2009.985,2010.065,2008.908,2009.015,0.1059 +1681732800000,2009.065,2009.525,2008.318,2009.355,0.086 +1681733100000,2009.355,2009.405,2008.548,2009.155,0.0649 +1681733400000,2009.135,2009.515,2008.555,2008.855,0.0586 +1681733700000,2008.835,2009.658,2008.375,2008.545,0.0743 +1681734000000,2008.545,2010.535,2008.045,2008.095,0.1225 +1681734300000,2008.105,2008.455,2007.145,2007.614,0.1446 +1681734600000,2007.614,2007.614,2001.808,2002.505,0.7945 +1681734900000,2002.505,2005.385,2002.115,2004.705,0.1766 +1681735200000,2004.665,2004.815,1999.394,1999.445,0.1752 +1681735500000,1999.345,2002.715,1999.015,2002.265,0.2573 +1681735800000,2002.295,2003.758,2001.035,2001.655,0.171 +1681736100000,2001.655,2001.835,2000.098,2000.495,0.1091 +1681736400000,2000.465,2001.575,1999.705,2000.965,0.1612 +1681736700000,2000.985,2001.855,1997.825,2000.795,0.1643 +1681737000000,2000.858,2001.065,1999.175,2000.135,0.1017 +1681737300000,2000.145,2000.225,1998.595,1999.174,0.1415 +1681737600000,1999.225,2000.615,1998.044,2000.615,0.2147 +1681737900000,2000.605,2002.115,2000.215,2000.265,0.0746 +1681738200000,2000.235,2000.765,1997.635,1998.075,0.2064 +1681738500000,1998.055,1998.285,1996.135,1996.815,0.1514 +1681738800000,1996.825,1997.885,1995.785,1996.595,0.1584 +1681739100000,1996.585,1997.428,1991.918,1997.175,0.2698 +1681739400000,1997.165,1997.648,1996.404,1996.755,0.3243 +1681739700000,1996.748,1997.915,1995.425,1995.835,0.2286 +1681740000000,1995.775,1996.955,1993.465,1994.385,0.2363 +1681740300000,1994.405,1995.415,1992.635,1994.285,0.1689 +1681740600000,1994.285,1994.365,1992.595,1992.945,0.1357 +1681740900000,1992.935,1993.385,1990.775,1993.095,0.1542 +1681741200000,1993.095,1994.025,1992.695,1993.655,0.1108 +1681741500000,1993.645,1993.865,1990.675,1990.765,0.146 +1681741800000,1990.765,1991.035,1988.565,1990.815,0.1753 +1681742100000,1990.805,1991.815,1987.855,1988.195,0.4459 +1681742400000,1988.205,1988.475,1985.594,1987.075,0.6029 +1681742700000,1987.055,1987.255,1980.974,1984.835,0.3971 +1681743000000,1984.805,1986.795,1983.834,1984.515,0.1964 +1681743300000,1984.555,1985.645,1984.285,1985.195,0.1473 +1681743600000,1985.208,1987.225,1985.075,1986.414,0.2467 +1681743900000,1986.414,1989.015,1986.074,1988.795,0.2409 +1681744200000,1988.785,1990.925,1987.755,1990.555,0.1012 +1681744500000,1990.575,1990.955,1989.285,1989.698,0.1738 +1681744800000,1989.675,1989.755,1988.445,1989.755,0.1478 +1681745100000,1989.735,1991.965,1989.185,1991.715,0.1128 +1681745400000,1991.685,1991.975,1990.304,1990.598,0.1933 +1681745700000,1990.544,1990.898,1989.808,1990.298,0.3718 +1681746000000,1990.244,1990.298,1988.605,1989.515,0.1968 +1681746300000,1989.495,1991.598,1988.985,1990.695,0.1018 +1681746600000,1990.685,1990.685,1989.225,1989.355,0.0847 +1681746900000,1989.335,1990.798,1989.315,1989.825,0.1304 +1681747200000,1989.845,1990.115,1988.098,1988.424,0.1909 +1681747500000,1988.415,1988.875,1987.214,1987.575,0.0977 +1681747800000,1987.555,1988.405,1987.215,1988.025,0.0604 +1681748100000,1988.035,1988.575,1987.475,1988.265,0.0582 +1681748400000,1988.285,1988.985,1988.245,1988.455,0.053 +1681748700000,1988.445,1988.755,1987.785,1988.275,0.0571 +1681749000000,1988.275,1988.765,1988.065,1988.525,0.062 +1681749300000,1988.525,1989.005,1987.445,1988.815,0.0658 +1681749600000,1988.815,1990.915,1988.454,1990.335,0.0836 +1681749900000,1990.355,1991.635,1990.304,1991.015,0.0507 +1681750200000,1991.025,1991.025,1989.805,1990.765,0.0562 +1681750500000,1990.848,1992.005,1990.485,1991.415,0.0538 +1681750800000,1991.418,1992.905,1991.245,1992.535,0.055 +1681751100000,1992.555,1994.345,1992.175,1993.505,0.0667 +1681751400000,1993.485,1995.595,1993.325,1994.845,0.0789 +1681751700000,1994.805,1995.695,1994.805,1995.525,0.0568 +1681752000000,1995.545,1995.754,1994.835,1995.275,0.1396 +1681752300000,1995.285,1995.548,1994.105,1994.608,0.267 +1681752600000,1994.605,1995.698,1994.398,1995.038,0.0929 +1681752900000,1995.038,1995.298,1994.755,1995.288,0.0426 +1681753200000,1995.348,1995.398,1994.498,1994.515,0.0405 +1681753500000,1994.525,1994.755,1994.095,1994.225,0.0298 +1681753800000,1994.245,1995.335,1994.225,1995.175,0.0326 +1681754100000,1995.165,1995.335,1994.655,1995.145,0.0354 +1681754400000,1995.135,1995.135,1994.685,1994.698,0.0551 +1681754700000,1994.715,1995.795,1994.698,1995.145,0.0572 +1681755000000,1995.135,1995.135,1994.448,1994.898,0.1413 +1681755300000,1994.898,1995.258,1994.734,1994.754,0.1118 +1681755600000,1994.724,1995.098,1993.908,1993.908,0.1371 +1681755900000,1993.934,1994.528,1993.898,1994.114,0.1929 +1681756200000,1994.114,1996.235,1994.098,1996.155,0.0915 +1681756500000,1996.135,1997.025,1995.955,1996.675,0.032 +1681756800000,1996.665,1996.705,1995.838,1996.484,0.1467 +1681757100000,1996.485,1996.548,1995.615,1995.624,0.1475 +1681757400000,1995.634,1995.848,1995.248,1995.548,0.1251 +1681757700000,1995.548,1995.648,1995.094,1995.365,0.1065 +1681758000000,1995.385,1995.498,1994.945,1995.375,0.0331 +1681758300000,1995.365,1995.555,1994.985,1995.275,0.0192 +1681758600000,1995.285,1995.468,1994.448,1994.595,0.0514 +1681758900000,1994.535,1995.358,1994.405,1995.248,0.0692 +1681759200000,1995.278,1996.055,1995.248,1996.045,0.0318 +1681759500000,1996.065,1996.465,1995.995,1995.995,0.0248 +1681759800000,1995.995,1996.535,1995.625,1996.025,0.0326 +1681760100000,1996.045,1996.225,1995.565,1995.565,0.0306 +1681760400000,1995.575,1995.885,1995.335,1995.685,0.0202 +1681760700000,1995.705,1995.848,1994.815,1995.098,0.0286 +1681761000000,1995.065,1996.298,1995.015,1995.908,0.065 +1681761300000,1995.998,1996.558,1995.798,1996.165,0.0958 +1681761600000,1996.248,1996.385,1995.355,1995.465,0.045 +1681761900000,1995.475,1995.665,1995.348,1995.655,0.029 +1681762200000,1995.665,1995.845,1995.248,1995.448,0.0114 +1681762500000,1995.405,1995.448,1994.895,1994.945,0.0165 +1681762800000,1994.975,1995.025,1994.645,1994.905,0.0127 +1681763100000,1994.925,1995.495,1994.845,1995.315,0.0109 +1681763400000,1995.248,1995.748,1995.048,1995.248,0.0159 +1681763700000,1995.148,1995.148,1994.848,1994.948,0.0149 +1681764000000,1995.048,1995.148,1994.808,1994.948,0.0115 +1681764300000,1994.894,1995.348,1994.308,1994.748,0.0293 +1681764600000,1994.648,1994.975,1994.474,1994.875,0.0211 +1681764900000,1994.935,1994.998,1994.195,1994.195,0.0298 +1681768800000,1994.688,1995.128,1994.458,1994.458,0.0495 +1681769100000,1994.458,1994.705,1994.375,1994.485,0.0118 +1681769400000,1994.455,1994.595,1994.145,1994.225,0.0173 +1681769700000,1994.235,1994.305,1993.895,1994.085,0.0151 +1681770000000,1994.065,1994.128,1993.835,1994.028,0.0305 +1681770300000,1994.058,1994.158,1993.865,1994.028,0.0256 +1681770600000,1994.058,1994.308,1993.925,1993.925,0.0377 +1681770900000,1993.908,1994.298,1993.808,1994.198,0.0217 +1681771200000,1994.198,1994.425,1994.174,1994.335,0.0111 +1681771500000,1994.295,1994.335,1994.034,1994.034,0.0064 +1681771800000,1994.035,1994.425,1994.025,1994.365,0.0324 +1681772100000,1994.365,1994.508,1994.108,1994.408,0.0341 +1681772400000,1994.418,1994.778,1994.408,1994.558,0.0477 +1681772700000,1994.528,1995.198,1994.478,1994.998,0.0235 +1681773000000,1994.998,1995.155,1994.865,1995.015,0.0206 +1681773300000,1995.025,1995.028,1994.265,1994.305,0.0196 +1681773600000,1994.275,1994.425,1994.015,1994.355,0.0101 +1681773900000,1994.345,1994.415,1994.015,1994.125,0.0114 +1681774200000,1994.105,1994.875,1993.998,1994.805,0.0272 +1681774500000,1994.795,1994.795,1994.405,1994.405,0.0057 +1681774800000,1994.405,1994.465,1994.365,1994.425,0.0044 +1681775100000,1994.415,1994.415,1994.105,1994.195,0.01 +1681775400000,1994.198,1994.625,1994.195,1994.385,0.0253 +1681775700000,1994.355,1994.355,1993.708,1993.905,0.0271 +1681776000000,1993.875,1994.695,1993.785,1994.275,0.0205 +1681776300000,1994.315,1994.325,1993.335,1993.365,0.0244 +1681776600000,1993.375,1994.635,1993.198,1994.155,0.0903 +1681776900000,1994.135,1994.625,1994.005,1994.345,0.0666 +1681777200000,1994.305,1994.645,1994.165,1994.555,0.0349 +1681777500000,1994.565,1994.954,1994.465,1994.685,0.1171 +1681777800000,1994.684,1995.045,1994.508,1994.975,0.0593 +1681778100000,1994.885,1995.885,1994.875,1995.515,0.0258 +1681778400000,1995.485,1995.925,1995.174,1995.915,0.1249 +1681778700000,1995.935,1996.075,1995.224,1995.385,0.1425 +1681779000000,1995.405,1995.705,1994.995,1995.145,0.0517 +1681779300000,1995.175,1995.175,1994.655,1995.015,0.031 +1681779600000,1995.005,1995.985,1994.308,1995.745,0.0672 +1681779900000,1995.795,1996.985,1995.685,1996.985,0.0536 +1681780200000,1996.975,1997.025,1996.365,1996.415,0.041 +1681780500000,1996.385,1996.485,1995.728,1996.375,0.0839 +1681780800000,1996.385,1996.735,1996.215,1996.625,0.0289 +1681781100000,1996.635,1996.895,1995.628,1996.325,0.112 +1681781400000,1996.325,1996.795,1996.095,1996.355,0.0831 +1681781700000,1996.375,1998.695,1996.225,1998.605,0.0896 +1681782000000,1998.595,1998.945,1998.395,1998.528,0.0828 +1681782300000,1998.514,1999.035,1998.314,1998.735,0.0713 +1681782600000,1998.715,1999.275,1998.375,1999.205,0.0464 +1681782900000,1999.215,1999.225,1997.274,1997.615,0.1711 +1681783200000,1997.625,1998.315,1996.085,1996.285,0.1923 +1681783500000,1996.295,1997.435,1996.125,1997.375,0.0678 +1681783800000,1997.385,1997.515,1996.975,1997.475,0.0578 +1681784100000,1997.445,1998.135,1997.345,1997.865,0.0445 +1681784400000,1997.908,1998.135,1997.665,1997.815,0.1073 +1681784700000,1997.805,1998.275,1997.605,1997.705,0.0361 +1681785000000,1997.705,1997.705,1996.875,1997.485,0.0621 +1681785300000,1997.485,1997.815,1997.055,1997.745,0.0648 +1681785600000,1997.735,1998.625,1997.645,1998.555,0.0365 +1681785900000,1998.545,1998.735,1998.235,1998.535,0.0397 +1681786200000,1998.525,2000.075,1998.175,1999.515,0.0571 +1681786500000,1999.495,2000.805,1999.295,2000.325,0.0704 +1681786800000,2000.295,2001.215,1999.755,2001.105,0.0574 +1681787100000,2001.115,2001.155,2000.505,2000.955,0.0526 +1681787400000,2000.975,2001.675,2000.485,2000.585,0.0527 +1681787700000,2000.605,2000.875,2000.098,2000.315,0.0561 +1681788000000,2000.275,2000.275,1999.445,2000.025,0.0438 +1681788300000,2000.015,2001.315,1999.244,2001.005,0.0559 +1681788600000,2001.015,2001.648,2000.168,2000.245,0.1904 +1681788900000,2000.235,2000.358,1999.845,1999.925,0.0417 +1681789200000,1999.905,2000.035,1999.515,1999.645,0.0396 +1681789500000,1999.615,2000.155,1999.395,1999.755,0.0298 +1681789800000,1999.775,2000.008,1999.655,1999.915,0.0298 +1681790100000,1999.918,2000.155,1999.715,2000.125,0.0194 +1681790400000,2000.155,2000.355,1999.645,1999.685,0.0154 +1681790700000,1999.695,1999.705,1999.205,1999.485,0.0172 +1681791000000,1999.495,1999.985,1999.225,1999.985,0.0167 +1681791300000,2000.005,2000.065,1999.245,1999.255,0.0151 +1681791600000,1999.305,1999.515,1999.175,1999.275,0.0204 +1681791900000,1999.285,1999.495,1999.155,1999.355,0.0139 +1681792200000,1999.325,1999.605,1999.075,1999.495,0.0193 +1681792500000,1999.515,1999.665,1999.275,1999.575,0.0148 +1681792800000,1999.575,1999.575,1998.775,1999.095,0.0149 +1681793100000,1999.095,1999.355,1998.804,1999.055,0.0612 +1681793400000,1999.045,1999.215,1998.435,1998.435,0.0687 +1681793700000,1998.445,1999.204,1998.108,1998.214,0.1001 +1681794000000,1998.214,1999.085,1998.195,1998.965,0.0714 +1681794300000,1998.965,1998.965,1998.125,1998.125,0.0352 +1681794600000,1998.145,1998.295,1996.254,1996.415,0.1784 +1681794900000,1996.385,1998.305,1996.315,1998.305,0.0469 +1681795200000,1998.285,1999.045,1998.258,1999.045,0.0252 +1681795500000,1999.035,1999.135,1998.805,1999.125,0.0244 +1681795800000,1999.165,2000.385,1998.875,2000.185,0.0644 +1681796100000,2000.185,2001.475,1999.905,2001.475,0.077 +1681796400000,2001.475,2001.695,2000.715,2000.715,0.0582 +1681796700000,2000.725,2000.725,1999.905,2000.295,0.0371 +1681797000000,2000.295,2000.975,1999.565,2000.925,0.0648 +1681797300000,2000.925,2001.345,2000.465,2000.475,0.0605 +1681797600000,2000.455,2000.885,1999.995,2000.605,0.081 +1681797900000,2000.635,2000.905,1999.685,2000.345,0.0682 +1681798200000,2000.345,2000.595,1999.988,1999.988,0.0548 +1681798500000,1999.988,2000.045,1998.898,1999.005,0.1687 +1681798800000,1998.995,1999.095,1998.208,1998.445,0.1513 +1681799100000,1998.524,1999.145,1998.515,1998.545,0.0814 +1681799400000,1998.575,1998.805,1998.035,1998.305,0.0785 +1681799700000,1998.295,1999.675,1998.135,1999.495,0.0707 +1681800000000,1999.505,2000.375,1999.215,1999.624,0.1271 +1681800300000,1999.605,1999.605,1998.548,1999.415,0.0848 +1681800600000,1999.435,2001.085,1999.315,2000.765,0.0455 +1681800900000,2000.805,2000.815,1999.675,1999.695,0.0945 +1681801200000,1999.715,1999.955,1998.438,1999.735,0.0995 +1681801500000,1999.715,1999.785,1998.855,1998.938,0.0611 +1681801800000,1998.938,2000.225,1998.705,2000.035,0.109 +1681802100000,2000.045,2000.698,1999.745,2000.624,0.1483 +1681802400000,2000.625,2001.635,2000.465,2001.055,0.0778 +1681802700000,2001.035,2002.835,2000.198,2001.925,0.1083 +1681803000000,2001.935,2002.355,2001.338,2002.125,0.0978 +1681803300000,2002.105,2004.085,2002.035,2003.335,0.1139 +1681803600000,2003.345,2003.675,2002.495,2002.775,0.0687 +1681803900000,2002.765,2002.935,2001.845,2002.025,0.0424 +1681804200000,2002.035,2003.344,2001.078,2001.248,0.0894 +1681804500000,2001.248,2002.308,2001.248,2002.168,0.1853 +1681804800000,2002.198,2003.008,2002.055,2002.568,0.1564 +1681805100000,2002.568,2005.005,2002.268,2004.995,0.1022 +1681805400000,2004.985,2005.085,2003.924,2004.298,0.0875 +1681805700000,2004.318,2004.598,2003.578,2003.578,0.1009 +1681806000000,2003.525,2004.105,2002.474,2002.755,0.1078 +1681806300000,2002.775,2003.198,2001.838,2001.935,0.0623 +1681806600000,2001.915,2003.085,2001.895,2002.475,0.0646 +1681806900000,2002.495,2003.255,2002.275,2003.255,0.0549 +1681807200000,2003.255,2003.385,2002.048,2002.255,0.0598 +1681807500000,2002.235,2003.395,2002.215,2002.925,0.0463 +1681807800000,2002.945,2003.165,2002.625,2002.828,0.0419 +1681808100000,2002.808,2003.345,2002.618,2003.145,0.0805 +1681808400000,2003.135,2003.825,2002.795,2003.355,0.1139 +1681808700000,2003.355,2003.695,2002.405,2002.415,0.0349 +1681809000000,2002.395,2003.465,2002.305,2003.335,0.0381 +1681809300000,2003.365,2003.798,2002.998,2003.508,0.1406 +1681809600000,2003.504,2004.025,2002.954,2003.274,0.1277 +1681809900000,2003.274,2003.274,1999.835,1999.995,0.2494 +1681810200000,2000.015,2000.975,1999.115,2000.775,0.111 +1681810500000,2000.755,2001.675,2000.645,2000.775,0.061 +1681810800000,2000.755,2000.855,1999.725,1999.925,0.0403 +1681811100000,1999.935,2000.075,1998.995,1999.755,0.0523 +1681811400000,1999.735,2001.055,1999.715,2000.645,0.0654 +1681811700000,2000.645,2001.365,2000.305,2001.065,0.0554 +1681812000000,2001.065,2001.065,2000.045,2000.125,0.0343 +1681812300000,2000.125,2000.285,1999.605,1999.935,0.0446 +1681812600000,1999.925,2000.605,1999.845,2000.375,0.0419 +1681812900000,2000.365,2003.385,2000.345,2003.335,0.0815 +1681813200000,2003.325,2003.385,2001.795,2001.825,0.0652 +1681813500000,2001.805,2002.945,2001.705,2002.625,0.0326 +1681813800000,2002.645,2003.938,2002.555,2003.578,0.1259 +1681814100000,2003.578,2004.018,2002.978,2003.554,0.1942 +1681814400000,2003.585,2004.615,2003.585,2004.115,0.042 +1681814700000,2004.095,2004.508,2003.938,2004.415,0.1047 +1681815000000,2004.455,2004.655,2004.068,2004.308,0.1235 +1681815300000,2004.308,2004.424,2003.015,2003.375,0.1206 +1681815600000,2003.395,2003.755,2003.225,2003.405,0.055 +1681815900000,2003.425,2003.695,2002.855,2003.085,0.0404 +1681816200000,2003.148,2004.075,2003.148,2004.025,0.034 +1681816500000,2004.025,2004.585,2003.565,2003.635,0.0532 +1681816800000,2003.655,2004.115,2003.295,2004.115,0.0515 +1681817100000,2004.135,2004.595,2003.314,2003.888,0.3065 +1681817400000,2003.888,2004.798,2003.618,2004.668,0.114 +1681817700000,2004.638,2004.758,2003.818,2003.938,0.1434 +1681818000000,2003.928,2004.358,2003.558,2003.828,0.1564 +1681818300000,2003.798,2003.988,2003.068,2003.608,0.0875 +1681818600000,2003.605,2003.995,2003.315,2003.738,0.0758 +1681818900000,2003.735,2004.035,2003.148,2003.748,0.1873 +1681819200000,2003.748,2004.368,2003.324,2003.948,0.1812 +1681819500000,2003.978,2004.338,2003.878,2004.008,0.1655 +1681819800000,2004.018,2004.368,2003.588,2003.965,0.1541 +1681820100000,2003.948,2004.755,2003.948,2004.625,0.1087 +1681820400000,2004.605,2005.135,2002.635,2004.005,0.1208 +1681820700000,2003.965,2005.058,2003.955,2004.314,0.1187 +1681821000000,2004.354,2005.748,2003.045,2003.318,0.2945 +1681821300000,2003.318,2003.435,2002.028,2002.405,0.0916 +1681821600000,2002.425,2003.315,2002.215,2003.255,0.0736 +1681821900000,2003.235,2003.595,2001.608,2001.638,0.13 +1681822200000,2001.638,2002.148,2000.958,2000.958,0.1982 +1681822500000,2001.008,2001.905,2000.658,2001.155,0.1006 +1681822800000,2001.175,2001.555,1999.635,1999.865,0.1795 +1681823100000,1999.855,2000.358,1998.605,1998.975,0.1716 +1681823400000,1998.975,1999.435,1998.105,1998.355,0.0946 +1681823700000,1998.355,1999.065,1997.595,1997.988,0.1062 +1681824000000,1997.945,1998.105,1995.444,1995.475,0.122 +1681824300000,1995.455,1996.485,1992.634,1993.345,0.1503 +1681824600000,1993.335,1994.985,1991.195,1994.435,0.2528 +1681824900000,1994.365,1996.085,1993.498,1994.305,0.3519 +1681825200000,1994.325,1996.195,1992.685,1994.398,0.155 +1681825500000,1994.398,1999.635,1994.344,1997.885,0.2729 +1681825800000,1997.858,2000.725,1997.795,1998.535,0.2171 +1681826100000,1998.465,1999.105,1996.905,1999.075,0.1889 +1681826400000,1999.125,2000.205,1998.945,1999.845,0.2057 +1681826700000,1999.875,2010.598,1999.005,2009.318,0.5759 +1681827000000,2009.325,2010.498,2006.785,2008.305,0.3922 +1681827300000,2008.325,2008.835,2006.455,2006.675,0.1403 +1681827600000,2006.685,2008.048,2006.005,2006.968,0.161 +1681827900000,2006.985,2008.888,2006.605,2007.465,0.1761 +1681828200000,2007.445,2009.105,2006.675,2007.625,0.1924 +1681828500000,2007.615,2008.788,2007.155,2008.748,0.1972 +1681828800000,2008.748,2010.185,2007.748,2008.785,0.2463 +1681829100000,2008.805,2009.635,2008.298,2008.795,0.1476 +1681829400000,2008.775,2010.398,2008.195,2010.278,0.1868 +1681829700000,2010.265,2010.405,2008.824,2009.045,0.2515 +1681830000000,2009.035,2009.198,2007.205,2008.455,0.1344 +1681830300000,2008.415,2008.775,2008.065,2008.395,0.0976 +1681830600000,2008.448,2008.815,2007.005,2008.135,0.0853 +1681830900000,2008.145,2009.228,2007.925,2008.685,0.0887 +1681831200000,2008.665,2010.948,2008.535,2010.488,0.1505 +1681831500000,2010.465,2010.658,2009.708,2010.215,0.2162 +1681831800000,2010.225,2011.748,2009.784,2011.235,0.2696 +1681832100000,2011.225,2011.245,2007.198,2008.598,0.1864 +1681832400000,2008.698,2009.198,2007.535,2008.195,0.0991 +1681832700000,2008.175,2009.148,2007.725,2008.625,0.0677 +1681833000000,2008.645,2009.365,2008.125,2009.198,0.0901 +1681833300000,2009.175,2009.635,2008.054,2008.268,0.1412 +1681833600000,2008.294,2008.364,2006.954,2007.445,0.3122 +1681833900000,2007.458,2008.355,2007.115,2008.065,0.0988 +1681834200000,2008.065,2008.355,2006.635,2006.935,0.1012 +1681834500000,2006.945,2007.375,2005.995,2006.635,0.0913 +1681834800000,2006.645,2007.195,2006.175,2006.595,0.0616 +1681835100000,2006.575,2006.748,2006.055,2006.205,0.0574 +1681835400000,2006.235,2007.235,2006.175,2006.565,0.0419 +1681835700000,2006.565,2006.625,2005.755,2005.855,0.0466 +1681836000000,2005.885,2006.335,2005.115,2005.525,0.0508 +1681836300000,2005.505,2006.245,2005.185,2006.125,0.0508 +1681836600000,2006.105,2006.105,2005.065,2005.215,0.0632 +1681836900000,2005.195,2007.105,2005.195,2007.065,0.0616 +1681837200000,2007.075,2007.645,2006.715,2007.445,0.0518 +1681837500000,2007.455,2007.715,2006.925,2007.315,0.0519 +1681837800000,2007.295,2007.345,2006.648,2006.915,0.0596 +1681838100000,2006.915,2008.185,2006.705,2008.185,0.0613 +1681838400000,2008.175,2008.175,2007.485,2007.755,0.0721 +1681838700000,2007.745,2007.785,2006.735,2007.125,0.0625 +1681839000000,2007.125,2007.125,2005.525,2005.525,0.051 +1681839300000,2005.515,2006.275,2005.024,2005.735,0.0339 +1681839600000,2005.715,2005.715,2004.995,2005.205,0.0325 +1681839900000,2005.195,2005.255,2003.855,2004.545,0.0615 +1681840200000,2004.575,2004.615,2003.825,2004.475,0.0479 +1681840500000,2004.465,2004.785,2003.845,2003.995,0.0679 +1681840800000,2004.015,2004.205,2003.505,2003.535,0.0596 +1681841100000,2003.515,2004.515,2003.275,2004.515,0.0568 +1681841400000,2004.515,2004.695,2004.145,2004.395,0.0462 +1681841700000,2004.375,2004.675,2003.845,2004.475,0.0448 +1681842000000,2004.475,2004.595,2003.768,2004.485,0.0378 +1681842300000,2004.505,2004.895,2004.205,2004.895,0.0232 +1681842600000,2004.885,2004.885,2004.345,2004.825,0.0187 +1681842900000,2004.795,2004.825,2004.235,2004.335,0.0266 +1681843200000,2004.345,2004.555,2004.045,2004.115,0.0198 +1681843500000,2004.105,2004.265,2003.688,2004.225,0.0386 +1681843800000,2004.225,2004.275,2003.825,2003.995,0.0407 +1681844100000,2003.995,2005.505,2003.835,2005.205,0.0464 +1681844400000,2005.225,2005.285,2004.645,2005.075,0.0409 +1681844700000,2005.065,2005.955,2004.838,2005.855,0.0301 +1681845000000,2005.865,2005.865,2005.408,2005.455,0.0289 +1681845300000,2005.475,2005.745,2005.435,2005.595,0.0178 +1681845600000,2005.625,2006.075,2005.575,2005.765,0.0199 +1681845900000,2005.795,2005.925,2005.535,2005.805,0.0411 +1681846200000,2005.795,2005.825,2005.215,2005.275,0.0417 +1681846500000,2005.295,2005.625,2005.105,2005.345,0.0499 +1681846800000,2005.335,2005.355,2004.288,2004.358,0.0549 +1681847100000,2004.458,2004.905,2004.405,2004.565,0.0507 +1681847400000,2004.565,2004.945,2004.025,2004.025,0.083 +1681847700000,2004.025,2004.305,2003.765,2004.015,0.1037 +1681848000000,2004.075,2004.625,2004.055,2004.445,0.0271 +1681848300000,2004.425,2005.135,2004.325,2005.115,0.0113 +1681848600000,2005.125,2005.145,2004.635,2004.675,0.0101 +1681848900000,2004.685,2004.975,2004.635,2004.975,0.0097 +1681849200000,2004.985,2005.215,2004.985,2005.215,0.0082 +1681849500000,2005.215,2005.365,2005.175,2005.265,0.011 +1681849800000,2005.185,2005.185,2004.675,2004.675,0.0059 +1681850100000,2004.695,2004.895,2004.475,2004.885,0.0066 +1681850400000,2004.835,2004.938,2004.575,2004.795,0.0105 +1681850700000,2004.795,2004.995,2004.635,2004.685,0.0083 +1681851000000,2004.685,2004.735,2004.475,2004.585,0.0099 +1681851300000,2004.535,2005.048,2004.535,2005.048,0.0195 +1681855200000,2004.704,2005.104,2004.648,2005.025,0.0317 +1681855500000,2005.065,2005.175,2004.835,2004.855,0.014 +1681855800000,2004.815,2005.698,2004.775,2005.598,0.0241 +1681856100000,2005.598,2005.598,2005.074,2005.204,0.0837 +1681856400000,2005.198,2005.404,2004.814,2004.934,0.1098 +1681856700000,2004.964,2004.964,2004.538,2004.724,0.0934 +1681857000000,2004.688,2004.785,2004.405,2004.455,0.0512 +1681857300000,2004.455,2005.045,2004.425,2005.025,0.0121 +1681857600000,2005.035,2005.545,2005.025,2005.535,0.0149 +1681857900000,2005.515,2005.875,2005.425,2005.665,0.0182 +1681858200000,2005.685,2005.745,2005.225,2005.225,0.0085 +1681858500000,2005.225,2005.425,2005.128,2005.298,0.0093 +1681858800000,2005.318,2005.434,2004.608,2005.098,0.0931 +1681859100000,2005.054,2005.308,2004.998,2005.108,0.0549 +1681859400000,2005.098,2005.395,2005.054,2005.245,0.0112 +1681859700000,2005.225,2005.425,2005.065,2005.325,0.0086 +1681860000000,2005.335,2005.505,2005.305,2005.445,0.0095 +1681860300000,2005.465,2005.465,2005.165,2005.265,0.006 +1681860600000,2005.265,2005.415,2005.125,2005.305,0.008 +1681860900000,2005.315,2005.395,2005.055,2005.305,0.0076 +1681861200000,2005.315,2005.575,2005.315,2005.395,0.0083 +1681861500000,2005.375,2005.395,2004.795,2004.985,0.016 +1681861800000,2005.005,2006.245,2004.985,2005.455,0.065 +1681862100000,2005.395,2006.165,2005.345,2005.608,0.0328 +1681862400000,2005.605,2006.325,2005.605,2005.608,0.1136 +1681862700000,2005.614,2006.408,2005.608,2006.235,0.0771 +1681863000000,2006.215,2006.655,2006.045,2006.358,0.0251 +1681863300000,2006.428,2006.428,2005.935,2006.058,0.0575 +1681863600000,2006.045,2006.598,2005.508,2005.634,0.0723 +1681863900000,2005.644,2005.905,2004.814,2005.205,0.1353 +1681864200000,2005.215,2005.615,2004.925,2005.025,0.0502 +1681864500000,2005.015,2005.265,2004.735,2005.235,0.0307 +1681864800000,2005.245,2005.795,2005.145,2005.795,0.02 +1681865100000,2005.805,2005.975,2005.565,2005.845,0.0251 +1681865400000,2005.875,2006.355,2005.598,2006.125,0.1962 +1681865700000,2006.115,2007.425,2005.925,2007.275,0.0667 +1681866000000,2007.265,2008.045,2006.178,2006.868,0.2974 +1681866300000,2006.774,2007.385,2006.145,2006.825,0.1057 +1681866600000,2006.855,2007.124,2005.328,2005.414,0.3087 +1681866900000,2005.428,2005.655,2004.615,2005.605,0.1634 +1681867200000,2005.565,2005.565,2002.775,2004.045,0.1864 +1681867500000,2004.025,2004.705,2003.805,2004.245,0.1022 +1681867800000,2004.244,2004.444,2002.928,2003.545,0.1592 +1681868100000,2003.565,2004.625,2003.365,2003.754,0.1837 +1681868400000,2003.745,2003.835,2002.715,2003.695,0.1522 +1681868700000,2003.665,2005.235,2003.525,2003.525,0.0611 +1681869000000,2003.535,2004.015,2002.815,2003.195,0.0511 +1681869300000,2003.205,2003.925,2003.028,2003.298,0.118 +1681869600000,2003.274,2003.334,2001.854,2002.445,0.0988 +1681869900000,2002.415,2003.705,2002.275,2003.375,0.065 +1681870200000,2003.355,2003.985,2003.235,2003.485,0.0458 +1681870500000,2003.505,2004.215,2003.395,2004.065,0.0416 +1681870800000,2004.055,2004.595,2003.705,2004.065,0.0446 +1681871100000,2004.095,2005.185,2004.055,2004.615,0.055 +1681871400000,2004.645,2005.385,2004.415,2005.088,0.0858 +1681871700000,2005.088,2006.825,2004.545,2006.555,0.0942 +1681872000000,2006.555,2006.805,2003.585,2003.585,0.1073 +1681872300000,2003.545,2004.105,2003.155,2003.698,0.0744 +1681872600000,2003.698,2003.798,2003.398,2003.555,0.0511 +1681872900000,2003.575,2004.405,2003.575,2004.095,0.0388 +1681873200000,2004.085,2004.315,2003.625,2004.025,0.053 +1681873500000,2004.015,2004.165,2003.828,2003.965,0.0299 +1681873800000,2003.945,2004.198,2003.675,2003.795,0.0803 +1681874100000,2003.775,2004.025,2003.575,2003.715,0.0307 +1681874400000,2003.725,2004.695,2003.695,2004.535,0.0279 +1681874700000,2004.535,2004.615,2003.865,2004.345,0.0443 +1681875000000,2004.365,2004.645,2004.185,2004.315,0.0237 +1681875300000,2004.295,2004.315,2002.058,2003.105,0.1418 +1681875600000,2003.135,2003.525,2002.815,2002.985,0.0281 +1681875900000,2002.975,2003.015,2002.545,2002.835,0.0233 +1681876200000,2002.845,2003.035,2002.365,2002.795,0.0264 +1681876500000,2002.805,2003.465,2002.665,2003.365,0.0297 +1681876800000,2003.385,2003.675,2002.815,2003.255,0.0236 +1681877100000,2003.245,2003.715,2003.225,2003.485,0.0128 +1681877400000,2003.465,2003.495,2002.965,2003.135,0.0221 +1681877700000,2003.135,2003.305,2002.835,2003.215,0.027 +1681878000000,2003.195,2003.205,2002.865,2002.925,0.0168 +1681878300000,2002.915,2003.205,2002.865,2003.095,0.0222 +1681878600000,2003.115,2003.345,2002.855,2002.865,0.0257 +1681878900000,2002.875,2003.005,2002.485,2002.985,0.0256 +1681879200000,2002.985,2003.535,2002.614,2003.345,0.0819 +1681879500000,2003.315,2003.375,2002.475,2002.585,0.0275 +1681879800000,2002.585,2004.365,2002.465,2003.395,0.0566 +1681880100000,2003.385,2004.365,2003.125,2003.805,0.0611 +1681880400000,2003.798,2003.995,2003.285,2003.655,0.039 +1681880700000,2003.655,2003.695,2003.365,2003.585,0.0133 +1681881000000,2003.555,2003.745,2003.375,2003.745,0.0163 +1681881300000,2003.725,2003.935,2003.505,2003.735,0.0215 +1681881600000,2003.715,2004.105,2003.715,2004.035,0.0239 +1681881900000,2004.025,2004.118,2003.675,2003.675,0.0199 +1681882200000,2003.655,2004.065,2003.235,2003.935,0.1204 +1681882500000,2003.935,2004.135,2002.905,2002.975,0.0651 +1681882800000,2002.975,2003.055,2000.855,2001.705,0.0796 +1681883100000,2001.715,2002.005,2000.625,2001.355,0.0818 +1681883400000,2001.358,2001.445,1999.224,2000.825,0.1902 +1681883700000,2000.815,2001.035,1999.655,2000.315,0.0597 +1681884000000,2000.265,2001.158,1999.545,2000.485,0.2903 +1681884300000,2000.495,2000.755,1996.595,1996.785,0.2126 +1681884600000,1996.755,1996.874,1994.235,1994.235,0.1395 +1681884900000,1994.225,1994.415,1989.275,1991.165,0.2379 +1681885200000,1991.165,1993.305,1990.005,1990.155,0.1825 +1681885500000,1990.135,1991.365,1986.875,1990.655,0.2016 +1681885800000,1990.665,1991.325,1989.645,1990.735,0.1589 +1681886100000,1990.705,1991.295,1989.985,1991.015,0.1368 +1681886400000,1990.985,1992.145,1990.095,1991.915,0.1488 +1681886700000,1991.904,1993.905,1991.625,1993.785,0.1216 +1681887000000,1993.765,1994.795,1993.065,1993.105,0.1055 +1681887300000,1993.095,1993.165,1990.805,1990.975,0.1059 +1681887600000,1990.995,1992.605,1990.265,1992.045,0.1174 +1681887900000,1992.035,1995.345,1991.955,1993.435,0.1477 +1681888200000,1993.465,1993.658,1991.805,1992.715,0.0886 +1681888500000,1992.725,1994.455,1992.725,1993.448,0.1039 +1681888800000,1993.468,1995.258,1993.385,1995.065,0.2925 +1681889100000,1995.085,1995.258,1993.678,1994.105,0.1653 +1681889400000,1994.105,1995.015,1993.225,1994.915,0.093 +1681889700000,1994.908,1994.908,1991.695,1991.835,0.1161 +1681890000000,1991.825,1992.725,1990.835,1991.935,0.0945 +1681890300000,1991.955,1992.525,1990.645,1992.385,0.0943 +1681890600000,1992.385,1992.795,1991.995,1992.615,0.0611 +1681890900000,1992.605,1992.695,1991.185,1991.255,0.0548 +1681891200000,1991.275,1991.365,1988.915,1989.618,0.1057 +1681891500000,1989.618,1989.714,1984.335,1985.344,0.3075 +1681891800000,1985.324,1986.665,1984.278,1984.445,0.1709 +1681892100000,1984.445,1985.505,1983.965,1985.435,0.0789 +1681892400000,1985.435,1986.925,1985.405,1986.705,0.0734 +1681892700000,1986.685,1986.685,1985.415,1985.945,0.0737 +1681893000000,1986.005,1986.495,1985.094,1985.128,0.1296 +1681893300000,1985.128,1985.758,1981.105,1982.885,0.2158 +1681893600000,1982.875,1983.105,1977.248,1977.505,0.8344 +1681893900000,1977.505,1979.515,1976.454,1979.225,0.1634 +1681894200000,1979.205,1981.175,1978.825,1981.148,0.1265 +1681894500000,1981.165,1981.165,1979.678,1979.838,0.1283 +1681894800000,1979.838,1980.028,1979.298,1979.548,0.1544 +1681895100000,1979.485,1980.354,1979.238,1979.695,0.1569 +1681895400000,1979.685,1979.718,1978.448,1979.375,0.1299 +1681895700000,1979.448,1979.525,1977.284,1979.485,0.1345 +1681896000000,1979.495,1979.748,1976.685,1976.775,0.2017 +1681896300000,1976.785,1978.125,1976.785,1977.108,0.0877 +1681896600000,1977.114,1977.565,1976.298,1976.675,0.2927 +1681896900000,1976.685,1976.705,1972.568,1972.948,0.1762 +1681897200000,1972.974,1975.975,1972.974,1975.325,0.1171 +1681897500000,1975.315,1975.425,1974.305,1974.955,0.0706 +1681897800000,1974.965,1975.695,1973.435,1974.835,0.1472 +1681898100000,1974.765,1975.715,1973.758,1973.965,0.0878 +1681898400000,1973.985,1975.978,1973.955,1975.448,0.1805 +1681898700000,1975.448,1976.214,1974.225,1974.348,0.1514 +1681899000000,1974.348,1974.575,1973.405,1973.565,0.1156 +1681899300000,1973.565,1973.885,1971.215,1972.275,0.123 +1681899600000,1972.295,1973.465,1971.205,1973.425,0.106 +1681899900000,1973.445,1974.995,1973.315,1973.965,0.1074 +1681900200000,1973.985,1975.465,1973.895,1975.065,0.085 +1681900500000,1975.065,1975.355,1973.945,1974.415,0.0914 +1681900800000,1974.435,1974.535,1973.515,1973.765,0.0527 +1681901100000,1973.785,1974.805,1973.085,1973.305,0.0671 +1681901400000,1973.325,1973.695,1971.995,1972.885,0.0768 +1681901700000,1972.905,1973.965,1972.375,1972.895,0.0813 +1681902000000,1972.905,1973.085,1971.365,1971.625,0.091 +1681902300000,1971.645,1971.775,1969.785,1970.635,0.0962 +1681902600000,1970.635,1972.148,1969.638,1971.265,0.1075 +1681902900000,1971.225,1972.735,1970.875,1971.945,0.0754 +1681903200000,1971.945,1973.115,1971.645,1972.725,0.0726 +1681903500000,1972.735,1972.855,1971.185,1971.585,0.0678 +1681903800000,1971.595,1971.595,1969.788,1970.225,0.1152 +1681904100000,1970.215,1970.495,1969.155,1969.955,0.0711 +1681904400000,1969.935,1970.574,1969.865,1970.178,0.1945 +1681904700000,1970.144,1970.748,1969.645,1969.645,0.1957 +1681905000000,1969.635,1970.718,1969.635,1970.405,0.1751 +1681905300000,1970.385,1970.738,1970.035,1970.475,0.113 +1681905600000,1970.445,1970.825,1969.575,1970.805,0.0906 +1681905900000,1970.785,1971.575,1970.135,1971.425,0.0936 +1681906200000,1971.435,1973.285,1971.235,1973.155,0.0995 +1681906500000,1973.145,1974.195,1972.565,1972.565,0.1221 +1681906800000,1972.545,1976.585,1971.975,1975.885,0.1974 +1681907100000,1975.865,1977.115,1974.785,1977.025,0.1452 +1681907400000,1977.045,1979.005,1976.845,1978.104,0.2588 +1681907700000,1978.114,1979.575,1976.628,1978.275,0.2133 +1681908000000,1978.265,1979.108,1977.858,1978.775,0.1848 +1681908300000,1978.805,1979.535,1977.545,1978.565,0.1658 +1681908600000,1978.558,1980.165,1977.548,1980.165,0.1185 +1681908900000,1980.165,1980.335,1979.064,1980.195,0.0865 +1681909200000,1980.175,1983.198,1979.625,1982.845,0.3298 +1681909500000,1982.875,1983.265,1980.475,1980.475,0.2252 +1681909800000,1980.485,1981.465,1979.205,1981.245,0.1517 +1681910100000,1981.255,1983.065,1980.775,1982.185,0.1006 +1681910400000,1982.215,1983.065,1981.235,1982.955,0.1072 +1681910700000,1982.958,1984.845,1982.955,1983.365,0.1268 +1681911000000,1983.385,1986.705,1982.805,1985.325,0.2274 +1681911300000,1985.398,1991.528,1985.245,1987.848,0.6986 +1681911600000,1987.844,1989.648,1986.845,1988.698,0.3533 +1681911900000,1988.698,1992.798,1988.698,1991.445,0.2734 +1681912200000,1991.435,1992.305,1990.015,1991.245,0.1975 +1681912500000,1991.265,1991.945,1989.825,1990.525,0.1836 +1681912800000,1990.535,1992.565,1990.205,1991.275,0.2268 +1681913100000,1991.305,1995.375,1990.685,1993.798,0.6282 +1681913400000,1993.784,1994.408,1992.134,1992.478,0.4443 +1681913700000,1992.448,1992.898,1990.895,1992.628,0.3406 +1681914000000,1992.614,1993.198,1991.198,1991.708,0.2403 +1681914300000,1991.725,1993.735,1991.324,1993.035,0.148 +1681914600000,1993.065,1994.885,1993.025,1994.495,0.121 +1681914900000,1994.515,1995.798,1994.055,1995.645,0.1276 +1681915200000,1995.635,1995.795,1993.705,1993.795,0.1035 +1681915500000,1993.785,1993.955,1991.378,1993.158,0.2464 +1681915800000,1993.165,1993.428,1991.765,1992.335,0.1619 +1681916100000,1992.345,1993.515,1991.975,1992.675,0.0863 +1681916400000,1992.695,1993.625,1992.145,1993.625,0.0943 +1681916700000,1993.645,1995.095,1993.295,1994.475,0.0898 +1681917000000,1994.455,1994.768,1993.385,1993.455,0.1466 +1681917300000,1993.435,1995.555,1993.365,1994.985,0.2228 +1681917600000,1994.985,1995.625,1994.268,1994.575,0.1093 +1681917900000,1994.605,1994.795,1993.014,1993.808,0.3038 +1681918200000,1993.808,1994.038,1992.975,1993.055,0.2645 +1681918500000,1993.045,1993.055,1990.928,1991.324,0.3499 +1681918800000,1991.324,1991.515,1990.584,1990.694,0.2733 +1681919100000,1990.694,1990.734,1989.425,1989.445,0.182 +1681919400000,1989.425,1991.075,1988.755,1990.775,0.1002 +1681919700000,1990.785,1992.055,1990.575,1990.705,0.0754 +1681920000000,1990.705,1991.665,1990.174,1991.475,0.0575 +1681920300000,1991.435,1991.795,1990.715,1991.505,0.0417 +1681920600000,1991.525,1993.158,1991.355,1992.688,0.0666 +1681920900000,1992.685,1993.315,1992.495,1992.865,0.076 +1681921200000,1992.865,1993.645,1992.735,1992.975,0.0551 +1681921500000,1992.985,1993.625,1992.775,1992.895,0.0465 +1681921800000,1992.875,1994.115,1992.665,1993.585,0.043 +1681922100000,1993.614,1995.058,1993.604,1994.958,0.1614 +1681922400000,1994.955,1995.798,1994.385,1995.758,0.0811 +1681922700000,1995.758,1996.048,1995.164,1995.164,0.1707 +1681923000000,1995.228,1996.298,1995.214,1995.845,0.2119 +1681923300000,1995.865,1996.335,1995.865,1995.885,0.1119 +1681923600000,1995.885,1996.418,1995.155,1995.155,0.1186 +1681923900000,1995.154,1995.915,1994.995,1995.105,0.0996 +1681924200000,1995.095,1995.705,1994.365,1994.365,0.046 +1681924500000,1994.375,1995.135,1993.555,1994.835,0.0864 +1681924800000,1994.815,1994.925,1993.805,1993.835,0.0598 +1681925100000,1993.855,1994.985,1993.855,1994.685,0.0765 +1681925400000,1994.748,1995.858,1994.748,1995.128,0.0795 +1681925700000,1995.125,1995.208,1993.685,1994.068,0.0688 +1681926000000,1994.078,1994.468,1993.655,1993.935,0.1012 +1681926300000,1993.948,1994.118,1993.565,1993.808,0.0787 +1681926600000,1993.785,1994.745,1993.748,1994.205,0.0603 +1681926900000,1994.185,1994.385,1993.635,1993.875,0.0379 +1681927200000,1993.885,1995.575,1993.725,1993.775,0.1237 +1681927500000,1993.805,1994.385,1993.535,1994.225,0.0439 +1681927800000,1994.205,1994.845,1994.085,1994.775,0.0217 +1681928100000,1994.778,1995.848,1994.778,1995.428,0.0427 +1681928400000,1995.435,1995.855,1994.755,1994.785,0.0741 +1681928700000,1994.785,1995.155,1994.445,1994.745,0.0386 +1681929000000,1994.725,1995.075,1994.615,1994.735,0.0302 +1681929300000,1994.755,1995.388,1994.645,1995.158,0.0413 +1681929600000,1995.158,1995.578,1995.098,1995.525,0.0517 +1681929900000,1995.578,1996.488,1995.378,1996.294,0.118 +1681930200000,1996.308,1996.315,1995.435,1996.005,0.0902 +1681930500000,1996.045,1996.648,1995.935,1996.265,0.0705 +1681930800000,1996.235,1996.748,1996.035,1996.045,0.0489 +1681931100000,1996.055,1996.208,1995.635,1995.865,0.0348 +1681931400000,1995.885,1996.095,1995.695,1995.855,0.0223 +1681931700000,1995.865,1996.718,1995.835,1996.395,0.0337 +1681932000000,1996.375,1996.488,1995.595,1995.688,0.0355 +1681932300000,1995.665,1995.778,1995.418,1995.485,0.0159 +1681932600000,1995.515,1995.805,1994.775,1994.775,0.0244 +1681932900000,1994.785,1994.985,1994.475,1994.825,0.018 +1681933200000,1994.795,1995.015,1994.425,1994.665,0.0328 +1681933500000,1994.675,1995.105,1994.405,1994.975,0.0245 +1681933800000,1994.995,1995.075,1994.645,1994.675,0.0172 +1681934100000,1994.665,1994.715,1993.685,1994.355,0.0549 +1681934400000,1994.375,1994.905,1994.135,1994.265,0.0319 +1681934700000,1994.265,1994.405,1993.855,1994.215,0.0221 +1681935000000,1994.215,1994.845,1994.105,1994.548,0.0221 +1681935300000,1994.558,1994.648,1994.135,1994.548,0.0335 +1681935600000,1994.465,1994.748,1994.348,1994.448,0.0294 +1681935900000,1994.448,1994.558,1993.748,1994.048,0.0462 +1681936200000,1994.048,1994.248,1993.848,1994.148,0.0453 +1681936500000,1994.158,1994.548,1994.158,1994.548,0.0336 +1681936800000,1994.548,1995.048,1994.468,1995.048,0.0189 +1681937100000,1995.048,1995.248,1994.765,1994.825,0.014 +1681937400000,1994.825,1994.985,1994.525,1994.825,0.0113 +1681937700000,1994.885,1994.925,1994.405,1994.605,0.0382 +1681941600000,1994.564,1994.564,1993.604,1994.025,0.0775 +1681941900000,1994.035,1994.745,1994.025,1994.625,0.0156 +1681942200000,1994.615,1994.795,1994.465,1994.655,0.0176 +1681942500000,1994.665,1995.085,1994.595,1994.985,0.0151 +1681942800000,1995.005,1995.175,1994.855,1994.858,0.0432 +1681943100000,1994.865,1995.085,1994.858,1994.865,0.027 +1681943400000,1994.925,1995.205,1994.865,1994.965,0.0142 +1681943700000,1995.015,1995.225,1994.654,1995.225,0.018 +1681944000000,1995.205,1995.635,1995.095,1995.515,0.016 +1681944300000,1995.495,1995.495,1994.705,1994.705,0.0186 +1681944600000,1994.755,1994.755,1994.425,1994.458,0.0107 +1681944900000,1994.435,1994.825,1994.245,1994.288,0.0218 +1681945200000,1994.234,1994.408,1993.804,1994.038,0.0981 +1681945500000,1994.048,1994.318,1993.868,1994.208,0.0359 +1681945800000,1994.208,1994.208,1993.785,1994.135,0.0199 +1681946100000,1994.135,1994.568,1994.065,1994.365,0.0178 +1681946400000,1994.358,1994.358,1994.025,1994.038,0.0163 +1681946700000,1994.025,1994.038,1993.248,1993.505,0.0318 +1681947000000,1993.525,1993.925,1993.415,1993.865,0.0155 +1681947300000,1993.875,1994.495,1993.805,1994.225,0.0165 +1681947600000,1994.245,1994.465,1992.978,1993.815,0.0732 +1681947900000,1993.785,1994.165,1993.064,1994.015,0.0239 +1681948200000,1994.025,1994.125,1993.685,1994.005,0.0119 +1681948500000,1994.035,1994.115,1993.375,1993.635,0.0134 +1681948800000,1993.655,1994.175,1993.435,1993.755,0.0391 +1681949100000,1993.785,1994.515,1993.785,1994.435,0.0341 +1681949400000,1994.435,1994.765,1993.985,1994.665,0.0457 +1681949700000,1994.665,1995.865,1994.415,1995.845,0.0505 +1681950000000,1995.835,1996.145,1995.255,1995.965,0.0371 +1681950300000,1995.955,1996.495,1995.434,1995.474,0.1095 +1681950600000,1995.465,1995.718,1994.738,1995.634,0.2848 +1681950900000,1995.654,1995.884,1994.985,1995.724,0.171 +1681951200000,1995.714,1996.048,1995.385,1995.665,0.0923 +1681951500000,1995.655,1996.555,1995.505,1995.795,0.0338 +1681951800000,1995.825,1996.448,1995.315,1995.835,0.1346 +1681952100000,1995.664,1995.935,1994.578,1995.475,0.0766 +1681952400000,1995.485,1995.655,1994.125,1994.225,0.0688 +1681952700000,1994.205,1994.245,1992.085,1993.605,0.0894 +1681953000000,1993.645,1994.495,1993.405,1993.525,0.0511 +1681953300000,1993.535,1993.915,1993.105,1993.265,0.0574 +1681953600000,1993.285,1994.328,1993.248,1994.095,0.1034 +1681953900000,1994.148,1995.158,1993.758,1995.105,0.0957 +1681954200000,1995.148,1998.645,1994.955,1996.555,0.1586 +1681954500000,1996.608,1997.275,1996.185,1996.985,0.0986 +1681954800000,1996.965,1996.985,1994.765,1995.125,0.0896 +1681955100000,1995.115,1997.165,1995.095,1996.895,0.0609 +1681955400000,1996.875,1997.015,1995.725,1996.198,0.0608 +1681955700000,1996.198,1996.515,1995.508,1995.665,0.1253 +1681956000000,1995.655,1996.775,1995.655,1996.195,0.0711 +1681956300000,1996.205,1996.385,1995,1995,0.0335 +1681956600000,1995,1995.535,1995,1995.415,0.0299 +1681956900000,1995.395,1995.395,1994.115,1994.358,0.0968 +1681957200000,1994.348,1994.775,1993.658,1993.698,0.0525 +1681957500000,1993.648,1993.885,1991.965,1992.895,0.1664 +1681957800000,1992.865,1994.055,1992.344,1993.525,0.1091 +1681958100000,1993.525,1994.015,1992.855,1992.985,0.0723 +1681958400000,1993.005,1993.815,1992.735,1992.835,0.0438 +1681958700000,1992.845,1994.005,1992.325,1993.645,0.0598 +1681959000000,1993.645,1993.645,1992.515,1992.768,0.1713 +1681959300000,1992.788,1992.868,1991.424,1991.725,0.1001 +1681959600000,1991.705,1992.115,1990.948,1991.605,0.2112 +1681959900000,1991.575,1991.575,1990.385,1990.915,0.0639 +1681960200000,1990.925,1991.805,1990.925,1991.515,0.0486 +1681960500000,1991.495,1992.105,1991.048,1991.348,0.1046 +1681960800000,1991.325,1992.525,1991.325,1992.245,0.0469 +1681961100000,1992.225,1992.665,1991.975,1992.255,0.0483 +1681961400000,1992.255,1992.505,1992.155,1992.415,0.0214 +1681961700000,1992.395,1992.545,1992.015,1992.545,0.0222 +1681962000000,1992.555,1993.105,1992.395,1992.635,0.0286 +1681962300000,1992.655,1992.815,1992.325,1992.415,0.0242 +1681962600000,1992.405,1992.905,1992.385,1992.845,0.0166 +1681962900000,1992.865,1993.055,1992.495,1992.665,0.0138 +1681963200000,1992.705,1992.855,1992.025,1992.425,0.0236 +1681963500000,1992.455,1992.785,1992.325,1992.415,0.0167 +1681963800000,1992.405,1994.295,1992.375,1993.385,0.1563 +1681964100000,1993.428,1993.765,1993.184,1993.645,0.0251 +1681964400000,1993.625,1993.655,1993.165,1993.395,0.0161 +1681964700000,1993.425,1993.635,1993.055,1993.185,0.0157 +1681965000000,1993.208,1993.515,1993.155,1993.325,0.0185 +1681965300000,1993.335,1993.458,1993.155,1993.155,0.0206 +1681965600000,1993.175,1993.395,1992.505,1992.715,0.0156 +1681965900000,1992.735,1992.775,1992.085,1992.085,0.0195 +1681966200000,1992.105,1992.415,1991.915,1992.225,0.0158 +1681966500000,1992.215,1992.655,1992.215,1992.615,0.0143 +1681966800000,1992.605,1992.745,1992.105,1992.475,0.0284 +1681967100000,1992.445,1992.608,1991.585,1992.108,0.0474 +1681967400000,1992.105,1992.248,1991.715,1991.778,0.0244 +1681967700000,1991.798,1991.895,1991.275,1991.845,0.0294 +1681968000000,1991.885,1992.175,1991.635,1992.145,0.0224 +1681968300000,1992.175,1992.435,1992.105,1992.165,0.0265 +1681968600000,1992.185,1993.135,1991.795,1992.695,0.0647 +1681968900000,1992.675,1993.955,1992.635,1993.755,0.0469 +1681969200000,1993.765,1993.795,1992.204,1993.095,0.1182 +1681969500000,1993.095,1994.035,1992.965,1993.475,0.0479 +1681969800000,1993.488,1994.525,1993.425,1994.395,0.0525 +1681970100000,1994.395,1995.195,1994.075,1994.185,0.08 +1681970400000,1994.175,1996.295,1994.175,1995.575,0.2064 +1681970700000,1995.584,1997.185,1995.475,1996.235,0.1379 +1681971000000,1996.204,1997.128,1995.858,1997.005,0.266 +1681971300000,1997.025,1998.495,1996.578,1996.905,0.1562 +1681971600000,1996.885,1997.275,1995.928,1997.205,0.0895 +1681971900000,1997.185,1997.285,1996.434,1997.045,0.0564 +1681972200000,1997.035,1998.455,1996.185,1996.855,0.1031 +1681972500000,1996.855,1997.235,1996.384,1996.458,0.2301 +1681972800000,1996.404,2000.424,1996.208,2000.424,0.3087 +1681973100000,2000.415,2001.105,1999.465,1999.665,0.2358 +1681973400000,1999.655,1999.865,1999.255,1999.455,0.0834 +1681973700000,1999.455,1999.815,1999.085,1999.085,0.0883 +1681974000000,1999.075,1999.175,1998.335,1998.395,0.1009 +1681974300000,1998.365,1998.775,1997.535,1998.045,0.0872 +1681974600000,1998.045,1999.105,1997.785,1998.085,0.0707 +1681974900000,1997.995,1998.545,1997.035,1997.795,0.0818 +1681975200000,1997.785,1999.605,1997.585,1999.345,0.0756 +1681975500000,1999.345,1999.855,1998.795,1998.795,0.1065 +1681975800000,1998.785,1999.005,1997.455,1997.695,0.1315 +1681976100000,1997.675,1997.675,1995.865,1996.235,0.1017 +1681976400000,1996.215,1996.985,1995.395,1996.325,0.095 +1681976700000,1996.318,1996.815,1995.455,1996.695,0.084 +1681977000000,1996.665,1997.425,1996.455,1997.148,0.0802 +1681977300000,1997.168,1997.255,1996.195,1997.105,0.0499 +1681977600000,1997.125,1997.235,1995.395,1995.485,0.1075 +1681977900000,1995.475,1995.975,1994.374,1994.985,0.093 +1681978200000,1995.015,1997.905,1994.955,1997.805,0.0902 +1681978500000,1997.805,1998.995,1997.625,1998.164,0.0927 +1681978800000,1998.144,1998.798,1997.638,1997.888,0.1768 +1681979100000,1997.888,1998.748,1997.248,1997.878,0.1583 +1681979400000,1997.888,1998.548,1997.465,1997.578,0.107 +1681979700000,1997.578,1998.585,1997.388,1998.265,0.0782 +1681980000000,1998.285,1998.558,1997.528,1998.084,0.1711 +1681980300000,1998.118,1998.248,1997.545,1997.695,0.1037 +1681980600000,1997.725,1997.945,1997.135,1997.598,0.0701 +1681980900000,1997.628,1998.198,1996.398,1996.608,0.112 +1681981200000,1996.514,1997.795,1996.485,1997.075,0.1184 +1681981500000,1997.095,1997.685,1995.095,1995.135,0.0664 +1681981800000,1995.155,1995.295,1992.755,1993.255,0.1126 +1681982100000,1993.235,1993.235,1992.535,1993.005,0.0696 +1681982400000,1993.005,1993.495,1992.285,1993.325,0.0805 +1681982700000,1993.355,1994.765,1993.195,1993.958,0.0963 +1681983000000,1993.958,1995.405,1993.574,1995.278,0.17 +1681983300000,1995.265,1997.165,1995.245,1997.135,0.0903 +1681983600000,1997.125,1998.495,1997.125,1998.138,0.0695 +1681983900000,1998.148,1999.265,1997.718,1999.005,0.1014 +1681984200000,1998.985,2000.005,1998.655,1998.875,0.0832 +1681984500000,1998.875,1999.715,1998.635,1999.445,0.0452 +1681984800000,1999.465,2001.185,1999.465,2000.825,0.1365 +1681985100000,2000.825,2000.965,1999.915,2000.805,0.0717 +1681985400000,2000.795,2000.795,1999.975,2000.075,0.059 +1681985700000,2000.045,2000.845,1999.985,2000.545,0.0397 +1681986000000,2000.578,2001.125,2000.435,2001.075,0.0594 +1681986300000,2001.055,2004.548,2000.485,2004.185,0.062 +1681986600000,2004.195,2004.695,2002.835,2003.235,0.0928 +1681986900000,2003.205,2003.385,2002.438,2002.508,0.0837 +1681987200000,2002.508,2003.185,2002.098,2003.135,0.1199 +1681987500000,2003.115,2003.365,2002.785,2003.095,0.0598 +1681987800000,2003.085,2003.885,2002.925,2003.705,0.0557 +1681988100000,2003.715,2004.505,2003.058,2003.535,0.0958 +1681988400000,2003.515,2004.275,2003.145,2003.795,0.0977 +1681988700000,2003.825,2004.555,2003.305,2003.335,0.0727 +1681989000000,2003.305,2003.385,2001.845,2001.865,0.0733 +1681989300000,2001.835,2002.088,2001.035,2002.035,0.0802 +1681989600000,2002.035,2002.745,2001.775,2002.335,0.0744 +1681989900000,2002.344,2002.814,2001.915,2002.755,0.091 +1681990200000,2002.755,2002.875,2002.415,2002.745,0.079 +1681990500000,2002.745,2002.835,2001.915,2001.945,0.0645 +1681990800000,2001.975,2002.045,2000.824,2001.244,0.2364 +1681991100000,2001.234,2002.048,2001.208,2001.648,0.0732 +1681991400000,2001.648,2001.948,2001.248,2001.855,0.0458 +1681991700000,2001.825,2002.148,2000.854,2000.948,0.0931 +1681992000000,2000.904,2002.185,2000.315,2002.034,0.1602 +1681992300000,2002.015,2002.958,2000.115,2000.315,0.2947 +1681992600000,2000.295,2000.405,1999.068,1999.625,0.1625 +1681992900000,1999.615,2000.595,1999.395,2000.065,0.1562 +1681993200000,2000.108,2000.345,1997.284,1999.195,0.1692 +1681993500000,1999.165,1999.525,1997.585,1998.968,0.1863 +1681993800000,1998.915,2011.248,1998.915,2009.054,0.9003 +1681994100000,2009.054,2009.255,2005.795,2007.735,0.2766 +1681994400000,2007.795,2008.145,2004.785,2006.375,0.198 +1681994700000,2006.425,2008.345,2005.785,2006.975,0.1563 +1681995000000,2007.005,2007.748,2005.395,2006.298,0.1779 +1681995300000,2006.255,2007.898,2005.625,2006.635,0.2819 +1681995600000,2006.614,2006.614,2003.015,2004.595,0.2548 +1681995900000,2004.675,2007.205,2004.315,2005.935,0.103 +1681996200000,2005.955,2006.485,2004.984,2005.045,0.0719 +1681996500000,2005.015,2005.045,2003.254,2003.335,0.157 +1681996800000,2003.345,2004.524,2002.885,2003.614,0.1803 +1681997100000,2003.634,2003.805,2002.875,2003.135,0.1267 +1681997400000,2003.165,2006.048,2002.915,2005.998,0.1546 +1681997700000,2006.045,2006.448,2004.595,2006.085,0.1315 +1681998000000,2006.125,2006.798,2003.115,2003.395,0.1208 +1681998300000,2003.448,2006.705,2003.448,2005.915,0.1122 +1681998600000,2005.995,2006.565,2003.295,2003.848,0.0968 +1681998900000,2003.855,2004.048,2002.895,2003.498,0.1399 +1681999200000,2003.498,2007.648,2002.965,2006.598,0.4044 +1681999500000,2006.664,2012.255,2006.664,2011.068,0.3221 +1681999800000,2011.095,2011.948,2009.675,2010.365,0.3079 +1682000100000,2010.295,2010.698,2008.035,2008.055,0.1262 +1682000400000,2008.105,2008.295,2006.315,2006.615,0.1576 +1682000700000,2006.635,2006.945,2005.525,2005.965,0.1021 +1682001000000,2005.955,2007.275,2005.665,2006.285,0.1211 +1682001300000,2006.295,2007.815,2005.485,2005.645,0.1141 +1682001600000,2005.645,2005.935,2004.865,2005.845,0.088 +1682001900000,2005.898,2006.095,2004.895,2004.918,0.0788 +1682002200000,2004.924,2004.948,2002.895,2002.895,0.1299 +1682002500000,2002.875,2004.855,2000.905,2003.545,0.1152 +1682002800000,2003.525,2003.885,2002.005,2002.005,0.1115 +1682003100000,2001.995,2002.085,1998.814,2000.415,0.1808 +1682003400000,2000.435,2001.705,1999.415,2000.175,0.1265 +1682003700000,2000.165,2000.595,1999.115,1999.255,0.0985 +1682004000000,1999.205,2002.015,1999.175,2001.835,0.113 +1682004300000,2001.835,2003.265,2001.565,2003.245,0.1012 +1682004600000,2003.245,2003.995,2002.915,2003.815,0.0936 +1682004900000,2003.775,2004.058,2002.575,2002.905,0.0974 +1682005200000,2002.875,2003.715,2002.755,2003.645,0.0599 +1682005500000,2003.625,2003.825,2002.005,2002.275,0.0674 +1682005800000,2002.285,2003.048,2001.995,2002.985,0.054 +1682006100000,2002.965,2003.785,2002.435,2002.445,0.0702 +1682006400000,2002.445,2003.295,2002.175,2003.275,0.0865 +1682006700000,2003.255,2004.835,2002.635,2004.545,0.0666 +1682007000000,2004.535,2005.225,2004.355,2004.715,0.0551 +1682007300000,2004.665,2005.595,2004.645,2004.765,0.0593 +1682007600000,2004.765,2005.865,2004.735,2005.665,0.0403 +1682007900000,2005.625,2006.905,2005.365,2005.565,0.0577 +1682008200000,2005.545,2005.715,2004.734,2004.955,0.0501 +1682008500000,2004.914,2005.195,2004.344,2004.808,0.0562 +1682008800000,2004.818,2006.575,2004.818,2006.364,0.0759 +1682009100000,2006.378,2006.858,2005.875,2006.585,0.1546 +1682009400000,2006.574,2006.705,2004.695,2004.828,0.1047 +1682009700000,2004.765,2005.708,2004.374,2005.638,0.2943 +1682010000000,2005.638,2006.545,2005.485,2006.175,0.1096 +1682010300000,2006.175,2007.415,2005.605,2007.395,0.0588 +1682010600000,2007.345,2007.385,2006.745,2007.005,0.0562 +1682010900000,2007.008,2007.615,2006.675,2007.608,0.051 +1682011200000,2007.608,2008.208,2007.454,2007.528,0.2135 +1682011500000,2007.608,2008.058,2007.315,2007.648,0.1449 +1682011800000,2007.648,2008.225,2007.464,2008.075,0.1277 +1682012100000,2008.055,2008.085,2005.894,2006.064,0.1701 +1682012400000,2006.054,2006.164,2005.354,2005.415,0.1818 +1682012700000,2005.395,2006.528,2005.335,2006.445,0.1081 +1682013000000,2006.435,2006.815,2005.855,2006.608,0.0955 +1682013300000,2006.554,2006.908,2006.284,2006.544,0.2605 +1682013600000,2006.544,2006.708,2005.314,2005.484,0.3562 +1682013900000,2005.464,2005.464,2004.175,2004.504,0.1538 +1682014200000,2004.504,2004.625,2004.085,2004.505,0.0744 +1682014500000,2004.495,2004.845,2004.245,2004.305,0.0255 +1682014800000,2004.305,2004.805,2004.215,2004.685,0.0197 +1682015100000,2004.725,2004.925,2004.275,2004.285,0.0256 +1682015400000,2004.265,2006.085,2004.245,2005.755,0.0313 +1682015700000,2005.825,2006.125,2005.745,2006.125,0.0223 +1682016000000,2006.135,2006.145,2005.215,2005.585,0.0325 +1682016300000,2005.595,2006.265,2005.505,2006.265,0.0994 +1682016600000,2006.285,2006.298,2005.598,2005.948,0.0221 +1682016900000,2006.048,2006.048,2005.255,2005.698,0.0635 +1682017200000,2005.698,2005.798,2005.198,2005.298,0.0607 +1682017500000,2005.398,2005.398,2004.008,2004.698,0.0518 +1682017800000,2004.698,2004.698,2003.034,2003.198,0.0555 +1682018100000,2003.148,2004.768,2003.025,2004.748,0.1135 +1682018400000,2004.655,2004.798,2003.948,2004.648,0.1279 +1682018700000,2004.645,2005.348,2004.248,2004.648,0.0763 +1682019000000,2004.648,2004.748,2004.148,2004.448,0.0855 +1682019300000,2004.448,2004.948,2004.448,2004.948,0.0629 +1682019600000,2004.975,2005.048,2003.335,2003.355,0.0649 +1682019900000,2003.355,2003.575,2002.885,2003.445,0.053 +1682020200000,2003.485,2003.525,2002.925,2003.015,0.0582 +1682020500000,2003.035,2003.125,2002.135,2003.045,0.146 +1682020800000,2003.065,2004.045,2003.015,2003.875,0.0327 +1682021100000,2003.945,2004.785,2003.905,2004.385,0.019 +1682021400000,2004.365,2005.595,2004.175,2005.535,0.0227 +1682021700000,2005.515,2005.675,2005.205,2005.345,0.0277 +1682022000000,2005.425,2005.465,2005.155,2005.205,0.0072 +1682022300000,2005.225,2005.275,2005.145,2005.265,0.0085 +1682022600000,2005.198,2005.198,2004.608,2004.608,0.0593 +1682022900000,2004.608,2004.948,2004.598,2004.848,0.0219 +1682023200000,2004.848,2004.848,2004.064,2004.398,0.029 +1682023500000,2004.398,2004.498,2004.028,2004.198,0.0179 +1682023800000,2004.124,2004.698,2004.124,2004.598,0.0164 +1682024100000,2004.498,2004.598,2004.398,2004.598,0.0086 +1682028000000,2004.424,2004.424,2003.548,2003.988,0.0546 +1682028300000,2003.988,2003.995,2003.405,2003.725,0.0196 +1682028600000,2003.775,2004.055,2003.445,2003.635,0.0247 +1682028900000,2003.635,2003.875,2003.625,2003.658,0.0174 +1682029200000,2003.675,2003.858,2002.705,2002.705,0.0278 +1682029500000,2002.715,2003.335,2002.358,2003.335,0.0253 +1682029800000,2003.335,2004.205,2003.035,2004.095,0.0196 +1682030100000,2004.085,2004.715,2003.965,2004.615,0.019 +1682030400000,2004.588,2004.888,2004.475,2004.555,0.0137 +1682030700000,2004.525,2004.585,2003.875,2003.875,0.0142 +1682031000000,2003.835,2004.485,2003.515,2004.185,0.0247 +1682031300000,2004.125,2004.604,2003.745,2004.488,0.0274 +1682031600000,2004.488,2005.188,2004.288,2004.988,0.0677 +1682031900000,2004.988,2004.988,2004.408,2004.534,0.0813 +1682032200000,2004.504,2005.025,2004.344,2004.785,0.0271 +1682032500000,2004.745,2004.745,2004.015,2004.095,0.0282 +1682032800000,2004.085,2004.095,2003.468,2003.615,0.0238 +1682033100000,2003.625,2003.655,2002.904,2003.065,0.0213 +1682033400000,2003.035,2003.645,2002.115,2002.145,0.0317 +1682033700000,2002.135,2002.735,2001.705,2002.565,0.034 +1682034000000,2002.645,2003.175,2002.405,2002.795,0.0238 +1682034300000,2002.705,2004.025,2002.645,2004.015,0.0334 +1682034600000,2004.015,2005.175,2003.965,2005.035,0.0325 +1682034900000,2005.045,2005.495,2004.558,2005.195,0.0452 +1682035200000,2005.205,2005.445,2004.255,2004.925,0.0692 +1682035500000,2004.888,2005.065,2003.765,2003.865,0.0502 +1682035800000,2003.805,2004.005,2002.874,2003.405,0.0884 +1682036100000,2003.635,2003.815,2001.665,2002.765,0.0434 +1682036400000,2002.805,2003.115,2001.965,2002.295,0.0226 +1682036700000,2002.325,2002.735,2002.125,2002.295,0.0203 +1682037000000,2002.345,2003.005,2001.765,2002.905,0.0323 +1682037300000,2002.855,2003.875,2002.835,2003.714,0.06 +1682037600000,2003.724,2003.824,2003.288,2003.325,0.0653 +1682037900000,2003.408,2004.164,2003.315,2004.108,0.0461 +1682038200000,2004.108,2004.108,2003.154,2003.955,0.1869 +1682038500000,2003.975,2004.434,2003.654,2004.424,0.1959 +1682038800000,2004.434,2004.524,2002.974,2004.288,0.316 +1682039100000,2004.288,2005.085,2004.065,2004.355,0.1676 +1682039400000,2004.335,2004.855,2003.925,2004.215,0.0802 +1682039700000,2004.155,2004.758,2003.705,2004.358,0.041 +1682040000000,2004.358,2004.435,2003.058,2003.288,0.1377 +1682040300000,2003.288,2003.328,2002.285,2002.814,0.203 +1682040600000,2002.814,2002.814,2000.345,2001.805,0.1674 +1682040900000,2001.645,2001.925,2000.635,2001.785,0.0472 +1682041200000,2001.755,2003.285,2001.625,2002.545,0.1038 +1682041500000,2002.578,2002.935,2001.885,2002.935,0.0834 +1682041800000,2003.005,2003.255,2001.645,2001.835,0.0483 +1682042100000,2001.875,2002.488,2001.765,2001.995,0.0491 +1682042400000,2001.945,2003.345,2001.445,2003.035,0.0589 +1682042700000,2003.075,2003.095,2002.195,2002.255,0.0513 +1682043000000,2002.255,2002.708,2001.964,2002.038,0.371 +1682043300000,2002.044,2002.658,2001.734,2002.444,0.2033 +1682043600000,2002.374,2002.458,2002.104,2002.314,0.1262 +1682043900000,2002.304,2002.504,2001.765,2001.774,0.1201 +1682044200000,2001.765,2002.705,2001.644,2002.455,0.0991 +1682044500000,2002.465,2003.075,2002.285,2002.375,0.0337 +1682044800000,2002.355,2003.535,2002.175,2003.505,0.0268 +1682045100000,2003.545,2003.845,2003.315,2003.495,0.0365 +1682045400000,2003.425,2003.695,2002.525,2002.595,0.0364 +1682045700000,2002.585,2003.215,2002.385,2002.935,0.0224 +1682046000000,2002.925,2003.225,2001.695,2001.725,0.0888 +1682046300000,2001.755,2002.895,2001.485,2002.295,0.0642 +1682046600000,2002.285,2002.635,2001.585,2001.905,0.0443 +1682046900000,2001.825,2002.605,2001.725,2002.425,0.0281 +1682047200000,2002.415,2002.605,2001.515,2001.535,0.0342 +1682047500000,2001.605,2001.925,2001.535,2001.725,0.0368 +1682047800000,2001.705,2002.305,2001.655,2002.275,0.0166 +1682048100000,2002.345,2002.555,2001.355,2001.445,0.0132 +1682048400000,2001.435,2001.875,2001.355,2001.775,0.012 +1682048700000,2001.765,2002.285,2001.735,2002.275,0.0137 +1682049000000,2002.265,2002.285,2001.095,2001.295,0.0286 +1682049300000,2001.265,2002.295,2001.135,2002.065,0.034 +1682049600000,2002.075,2002.075,2001.305,2001.515,0.0175 +1682049900000,2001.525,2002.245,2001.335,2001.715,0.0257 +1682050200000,2001.725,2002.265,2001.415,2001.815,0.029 +1682050500000,2001.795,2002.065,2001.595,2001.615,0.0253 +1682050800000,2001.575,2001.575,2000.765,2000.805,0.0211 +1682051100000,2000.815,2000.985,2000.445,2000.805,0.0301 +1682051400000,2000.805,2001.015,2000.595,2000.915,0.0308 +1682051700000,2000.915,2001.225,2000.825,2001.005,0.0216 +1682052000000,2001.105,2001.175,2000.475,2000.605,0.0269 +1682052300000,2000.575,2000.915,2000.425,2000.815,0.026 +1682052600000,2000.815,2000.815,2000.425,2000.615,0.0193 +1682052900000,2000.665,2000.705,2000.235,2000.495,0.0218 +1682053200000,2000.505,2000.815,2000.195,2000.785,0.0251 +1682053500000,2000.745,2000.955,2000.145,2000.435,0.0222 +1682053800000,2000.425,2000.445,1999.135,1999.575,0.0461 +1682054100000,1999.565,1999.955,1999.425,1999.645,0.0317 +1682054400000,1999.645,1999.735,1999.095,1999.305,0.033 +1682054700000,1999.295,1999.725,1998.845,1999.245,0.0254 +1682055000000,1999.245,1999.245,1996.005,1996.075,0.1505 +1682055300000,1996.115,1996.735,1995.335,1996.645,0.0729 +1682055600000,1996.635,1996.635,1994.625,1994.735,0.0474 +1682055900000,1994.808,1995.695,1994.765,1995.415,0.0658 +1682056200000,1995.455,1995.575,1993.885,1995.145,0.0684 +1682056500000,1995.145,1995.305,1993.985,1994.835,0.0774 +1682056800000,1994.805,1995.785,1994.215,1995.585,0.1142 +1682057100000,1995.685,1997.935,1995.685,1997.805,0.0869 +1682057400000,1997.865,1997.905,1995.845,1995.925,0.0795 +1682057700000,1995.915,1996.265,1995.144,1995.314,0.2895 +1682058000000,1995.254,1995.745,1994.865,1995.455,0.0903 +1682058300000,1995.465,1995.465,1989.345,1989.435,0.2206 +1682058600000,1989.425,1989.745,1983.754,1986.515,0.2886 +1682058900000,1986.525,1986.995,1981.738,1984.935,0.2249 +1682059200000,1984.955,1986.905,1984.925,1985.625,0.1088 +1682059500000,1985.675,1986.278,1984.445,1985.185,0.1856 +1682059800000,1985.165,1986.925,1984.975,1986.405,0.0712 +1682060100000,1986.395,1987.515,1985.265,1986.205,0.1541 +1682060400000,1986.245,1987.185,1985.885,1986.815,0.115 +1682060700000,1986.835,1987.305,1983.915,1984.365,0.0934 +1682061000000,1984.385,1985.045,1983.065,1984.385,0.1077 +1682061300000,1984.314,1985.585,1983.675,1984.745,0.1455 +1682061600000,1984.755,1985.565,1984.305,1985.255,0.0826 +1682061900000,1985.235,1986.235,1984.785,1985.825,0.0961 +1682062200000,1985.825,1986.795,1985.125,1985.195,0.2019 +1682062500000,1985.175,1985.245,1983.728,1984.158,0.0981 +1682062800000,1984.158,1985.405,1983.935,1984.395,0.069 +1682063100000,1984.365,1984.365,1982.795,1983.565,0.0631 +1682063400000,1983.545,1986.345,1983.545,1985.925,0.0893 +1682063700000,1985.935,1987.525,1985.925,1986.685,0.0924 +1682064000000,1986.685,1989.005,1986.425,1988.075,0.1343 +1682064300000,1987.955,1988.675,1986.885,1988.595,0.1053 +1682064600000,1988.575,1989.475,1987.228,1987.374,0.1355 +1682064900000,1987.358,1987.458,1985.135,1986.615,0.2391 +1682065200000,1986.645,1987.245,1985.065,1985.315,0.084 +1682065500000,1985.285,1985.945,1983.985,1985.935,0.0621 +1682065800000,1985.935,1987.325,1985.018,1985.045,0.1131 +1682066100000,1985.065,1986.145,1984.965,1986.055,0.0445 +1682066400000,1986.095,1986.525,1984.925,1986.445,0.0658 +1682066700000,1986.385,1986.625,1985.785,1986.555,0.0707 +1682067000000,1986.605,1988.135,1986.255,1988.035,0.1026 +1682067300000,1988.035,1988.425,1987.625,1988.255,0.0857 +1682067600000,1988.255,1990.165,1988.225,1988.264,0.2154 +1682067900000,1988.264,1988.595,1987.055,1987.235,0.1617 +1682068200000,1987.245,1987.265,1985.795,1986.015,0.1859 +1682068500000,1985.985,1986.475,1985.055,1986.285,0.088 +1682068800000,1986.275,1987.875,1986.175,1987.315,0.0565 +1682069100000,1987.285,1987.285,1985.925,1986.255,0.052 +1682069400000,1986.235,1986.565,1985.095,1985.955,0.0808 +1682069700000,1985.945,1986.755,1985.865,1986.545,0.0386 +1682070000000,1986.545,1986.735,1985.895,1986.405,0.026 +1682070300000,1986.365,1986.475,1985.915,1986.195,0.0282 +1682070600000,1986.185,1986.185,1984.675,1985.265,0.0503 +1682070900000,1985.235,1986.405,1985.115,1986.085,0.0659 +1682071200000,1986.085,1988.325,1985.985,1986.808,0.1352 +1682071500000,1986.805,1988.288,1986.665,1988.225,0.0538 +1682071800000,1988.215,1989.024,1987.515,1988.935,0.1083 +1682072100000,1988.955,1989.185,1988.385,1988.735,0.0955 +1682072400000,1988.725,1988.755,1988.115,1988.745,0.0359 +1682072700000,1988.745,1989.055,1988.335,1988.425,0.0527 +1682073000000,1988.415,1989.155,1988.155,1989.075,0.0471 +1682073300000,1989.065,1992.308,1988.985,1991.788,0.1057 +1682073600000,1991.738,1991.888,1990.855,1990.865,0.0801 +1682073900000,1990.855,1991.135,1988.445,1988.995,0.1525 +1682074200000,1988.985,1989.155,1987.875,1988.465,0.0621 +1682074500000,1988.465,1988.765,1987.145,1988.015,0.0827 +1682074800000,1988.015,1988.198,1986.425,1987.405,0.0535 +1682075100000,1987.445,1988.075,1986.765,1987.175,0.0548 +1682075400000,1987.185,1987.585,1985.845,1985.955,0.0761 +1682075700000,1985.975,1986.375,1984.575,1985.465,0.0614 +1682076000000,1985.485,1986.605,1984.855,1986.435,0.0738 +1682076300000,1986.435,1986.965,1985.285,1985.315,0.0582 +1682076600000,1985.305,1988.285,1984.875,1987.008,0.2143 +1682076900000,1987.008,1987.705,1986.628,1986.945,0.0805 +1682077200000,1986.955,1987.388,1986.688,1987.188,0.0614 +1682077500000,1987.165,1988.205,1986.848,1987.335,0.0863 +1682077800000,1987.295,1987.725,1987.088,1987.588,0.0465 +1682078100000,1987.588,1988.138,1987.105,1987.838,0.0393 +1682078400000,1987.835,1987.865,1986.078,1986.155,0.1229 +1682078700000,1986.138,1986.248,1984.575,1984.865,0.0988 +1682079000000,1984.795,1985.035,1982.675,1983.455,0.1454 +1682079300000,1983.455,1984.285,1982.355,1982.895,0.1041 +1682079600000,1982.864,1985.275,1982.085,1984.928,0.1943 +1682079900000,1984.924,1989.065,1984.784,1988.995,0.3124 +1682080200000,1989.105,1990.975,1987.988,1990.315,0.189 +1682080500000,1990.325,1990.635,1988.775,1989.815,0.1323 +1682080800000,1989.825,1989.855,1987.235,1987.555,0.1316 +1682081100000,1987.535,1989.145,1986.625,1986.825,0.1153 +1682081400000,1986.815,1987.715,1986.225,1987.365,0.0903 +1682081700000,1987.355,1988.915,1987.315,1988.865,0.1111 +1682082000000,1988.865,1991.895,1988.855,1989.805,0.1693 +1682082300000,1989.845,1990.685,1988.764,1989.285,0.1319 +1682082600000,1989.275,1991.385,1989.275,1991.265,0.1134 +1682082900000,1991.285,1993.115,1991.285,1991.895,0.0967 +1682083200000,1991.875,1992.135,1990.135,1990.565,0.0825 +1682083500000,1990.635,1990.965,1989.765,1990.305,0.0779 +1682083800000,1990.255,1994.825,1990.225,1992.345,0.2426 +1682084100000,1992.365,1997.858,1992.365,1996.965,0.1572 +1682084400000,1996.965,1997.455,1994.995,1995.064,0.2516 +1682084700000,1994.856,1994.856,1978.088,1979.355,1.6926 +1682085000000,1979.278,1979.465,1972.925,1973.805,0.4082 +1682085300000,1973.815,1977.688,1972.395,1973.645,0.4203 +1682085600000,1973.614,1974.695,1971.515,1972.495,0.3374 +1682085900000,1972.505,1975.955,1971.975,1974.665,0.29 +1682086200000,1974.645,1979.305,1972.955,1977.928,0.2695 +1682086500000,1977.975,1984.355,1976.864,1984.165,0.3851 +1682086800000,1984.155,1987.338,1982.308,1987.288,0.587 +1682087100000,1987.224,1987.288,1981.998,1982.125,0.4758 +1682087400000,1982.124,1983.125,1979.955,1980.575,0.1933 +1682087700000,1980.585,1981.085,1977.535,1978.275,0.1727 +1682088000000,1978.265,1979.315,1976.185,1977.285,0.2116 +1682088300000,1977.275,1980.425,1976.435,1976.435,0.1728 +1682088600000,1976.425,1977.875,1975.815,1977.295,0.1272 +1682088900000,1977.255,1979.215,1977.195,1978.788,0.1478 +1682089200000,1978.788,1979.605,1977.535,1978.088,0.1982 +1682089500000,1978.188,1979.638,1977.824,1978.415,0.1959 +1682089800000,1978.395,1978.475,1977.145,1977.895,0.099 +1682090100000,1977.845,1979.255,1977.225,1978.265,0.0669 +1682090400000,1978.205,1978.485,1976.735,1976.835,0.1355 +1682090700000,1976.835,1977.635,1976.465,1976.985,0.083 +1682091000000,1976.995,1977.435,1975.905,1976.625,0.1026 +1682091300000,1976.625,1977.035,1975.895,1976.055,0.094 +1682091600000,1975.944,1976.605,1974.355,1975.035,0.1313 +1682091900000,1975.015,1976.805,1974.495,1976.575,0.0963 +1682092200000,1976.555,1976.885,1975.555,1975.955,0.111 +1682092500000,1975.995,1976.405,1975.485,1975.785,0.0419 +1682092800000,1975.765,1975.975,1973.915,1974.105,0.0529 +1682093100000,1974.095,1975.765,1974.095,1974.565,0.1081 +1682093400000,1974.605,1976.725,1974.565,1976.695,0.0811 +1682093700000,1976.675,1977.095,1975.865,1976.525,0.0686 +1682094000000,1976.545,1977.595,1976.475,1977.045,0.0674 +1682094300000,1977.095,1977.445,1975.865,1975.875,0.1024 +1682094600000,1975.885,1976.375,1975.675,1975.795,0.0542 +1682094900000,1975.795,1977.105,1975.515,1976.845,0.059 +1682095200000,1976.785,1977.185,1976.575,1977.075,0.0806 +1682095500000,1977.165,1978.465,1977.035,1977.405,0.0745 +1682095800000,1977.405,1978.125,1976.925,1978.095,0.0488 +1682096100000,1978.025,1978.315,1977.295,1977.335,0.0918 +1682096400000,1977.315,1978.034,1977.258,1978.028,0.2179 +1682096700000,1978.094,1978.925,1977.824,1978.635,0.1441 +1682097000000,1978.645,1978.795,1978.175,1978.585,0.07 +1682097300000,1978.585,1978.965,1977.855,1977.875,0.0575 +1682097600000,1977.865,1978.785,1977.575,1978.555,0.0551 +1682097900000,1978.555,1980.125,1978.465,1979.725,0.0669 +1682098200000,1979.755,1980.625,1979.645,1979.985,0.0628 +1682098500000,1979.985,1979.985,1978.345,1978.545,0.0455 +1682098800000,1978.505,1979.705,1978.305,1979.588,0.0345 +1682099100000,1979.525,1980.295,1979.265,1980.245,0.0245 +1682099400000,1980.235,1980.544,1980.024,1980.364,0.1296 +1682099700000,1980.364,1980.635,1980.045,1980.545,0.0521 +1682100000000,1980.575,1981.275,1980.375,1981.135,0.0365 +1682100300000,1981.215,1981.535,1980.965,1981.025,0.0246 +1682100600000,1981.025,1981.655,1980.885,1981.445,0.0238 +1682100900000,1981.425,1982.465,1980.315,1980.595,0.0551 +1682101200000,1980.615,1980.975,1979.435,1979.675,0.0368 +1682101500000,1979.675,1980.235,1979.555,1979.585,0.0302 +1682101800000,1979.555,1979.755,1978.995,1979.545,0.0264 +1682102100000,1979.635,1979.688,1978.905,1978.905,0.0303 +1682102400000,1978.925,1979.465,1978.755,1978.915,0.0275 +1682102700000,1978.925,1979.775,1978.795,1979.415,0.024 +1682103000000,1979.425,1979.745,1979.185,1979.265,0.0194 +1682103300000,1979.265,1979.305,1978.825,1979.085,0.0216 +1682103600000,1979.045,1979.165,1978.545,1978.965,0.0341 +1682103900000,1979.075,1980.495,1979.065,1980.495,0.0263 +1682104200000,1980.465,1980.685,1980.175,1980.605,0.0256 +1682104500000,1980.575,1980.928,1980.375,1980.928,0.0235 +1682104800000,1980.895,1981.175,1980.795,1981.145,0.0191 +1682105100000,1981.185,1982.325,1981.155,1982.005,0.0515 +1682105400000,1982.075,1982.935,1981.895,1982.715,0.0467 +1682105700000,1982.725,1982.868,1981.655,1981.708,0.039 +1682106000000,1981.718,1982.255,1981.305,1982.205,0.0292 +1682106300000,1982.205,1982.695,1982.034,1982.185,0.0267 +1682106600000,1982.175,1982.768,1982.055,1982.515,0.0583 +1682106900000,1982.498,1982.755,1982.305,1982.625,0.0499 +1682107200000,1982.615,1982.615,1981.615,1981.615,0.035 +1682107500000,1981.765,1982.545,1981.765,1982.375,0.0201 +1682107800000,1982.445,1982.565,1981.935,1982.158,0.0188 +1682108100000,1982.165,1982.658,1981.958,1982.375,0.0306 +1682108400000,1982.465,1983.065,1982.465,1982.655,0.0156 +1682108700000,1982.655,1983.418,1982.565,1983.215,0.0233 +1682109000000,1983.208,1983.238,1981.928,1982.018,0.0268 +1682109300000,1982.128,1982.338,1981.858,1982.238,0.018 +1682109600000,1982.338,1982.608,1981.888,1982.488,0.0147 +1682109900000,1982.204,1983.308,1982.204,1982.888,0.0265 +1682110200000,1982.615,1983.188,1982.088,1982.558,0.0355 +1682110500000,1982.338,1982.988,1979.541,1982.248,0.2959 +1682287200000,1980.748,1982.498,1980.518,1982.104,0.1233 +1682287500000,1982.125,1982.165,1981.655,1981.765,0.0315 +1682287800000,1981.765,1982.745,1981.765,1982.655,0.0203 +1682288100000,1982.598,1982.865,1982.135,1982.135,0.0153 +1682288400000,1982.255,1982.505,1981.805,1982.495,0.0219 +1682288700000,1982.475,1982.785,1982.225,1982.495,0.0295 +1682289000000,1982.495,1982.795,1982.325,1982.365,0.0187 +1682289300000,1982.405,1983.215,1982.405,1983.215,0.0155 +1682289600000,1983.195,1983.745,1983.055,1983.305,0.0154 +1682289900000,1983.315,1983.435,1982.815,1983.215,0.0158 +1682290200000,1983.195,1983.315,1982.965,1983.155,0.0124 +1682290500000,1983.145,1983.854,1983.135,1983.798,0.0239 +1682290800000,1983.824,1984.704,1983.798,1984.144,0.1205 +1682291100000,1984.144,1984.598,1983.914,1984.324,0.0857 +1682291400000,1984.388,1984.985,1984.305,1984.515,0.0186 +1682291700000,1984.435,1984.555,1984.055,1984.385,0.0096 +1682292000000,1984.375,1984.475,1984.165,1984.165,0.0083 +1682292300000,1984.145,1984.775,1983.825,1984.655,0.0137 +1682292600000,1984.685,1985.298,1984.575,1984.905,0.021 +1682292900000,1984.925,1985.105,1984.295,1984.475,0.018 +1682293200000,1984.525,1984.695,1984.375,1984.565,0.0107 +1682293500000,1984.575,1985.215,1984.455,1985.025,0.0238 +1682293800000,1985.025,1985.245,1984.615,1984.615,0.0179 +1682294100000,1984.545,1984.635,1984.095,1984.605,0.021 +1682294400000,1984.545,1984.545,1983.605,1984.075,0.0443 +1682294700000,1984.045,1984.375,1983.255,1983.505,0.0304 +1682295000000,1983.495,1983.898,1983.264,1983.434,0.1935 +1682295300000,1983.434,1983.858,1983.414,1983.474,0.2251 +1682295600000,1983.484,1983.735,1982.735,1983.155,0.1068 +1682295900000,1983.145,1983.585,1983.135,1983.375,0.0211 +1682296200000,1983.355,1983.355,1982.524,1983.235,0.0486 +1682296500000,1983.215,1983.215,1982.598,1982.698,0.0434 +1682296800000,1982.664,1982.798,1981.274,1981.945,0.1257 +1682297100000,1981.985,1982.625,1981.805,1982.105,0.0317 +1682297400000,1982.125,1982.415,1981.205,1982.105,0.0612 +1682297700000,1982.135,1983.898,1982.134,1983.715,0.053 +1682298000000,1983.798,1984.474,1982.628,1983.555,0.26 +1682298300000,1983.465,1984.315,1982.355,1982.445,0.0626 +1682298600000,1982.505,1983.245,1982.475,1983.135,0.042 +1682298900000,1983.155,1983.798,1982.855,1983.105,0.1231 +1682299200000,1983.115,1983.825,1982.878,1983.515,0.0635 +1682299500000,1983.514,1984.235,1983.398,1983.845,0.0639 +1682299800000,1983.775,1984.055,1983.158,1983.755,0.0724 +1682300100000,1983.765,1984.275,1983.205,1983.645,0.05 +1682300400000,1983.635,1983.745,1981.458,1982.268,0.0879 +1682300700000,1982.275,1982.414,1981.248,1981.305,0.0715 +1682301000000,1981.315,1981.745,1980.278,1980.335,0.0599 +1682301300000,1980.295,1981.165,1978.985,1979.305,0.1212 +1682301600000,1979.325,1980.765,1978.325,1980.675,0.1102 +1682301900000,1980.645,1981.105,1979.925,1980.924,0.0922 +1682302200000,1980.845,1981.345,1980.605,1981.005,0.0513 +1682302500000,1980.975,1981.375,1980.225,1981.275,0.0617 +1682302800000,1981.315,1981.315,1980.565,1980.845,0.0406 +1682303100000,1980.835,1981.595,1980.535,1981.455,0.0401 +1682303400000,1981.475,1981.885,1980.595,1981.665,0.0572 +1682303700000,1981.695,1983.155,1981.015,1982.235,0.1322 +1682304000000,1982.275,1982.715,1982.014,1982.355,0.0616 +1682304300000,1982.355,1982.545,1980.995,1981.035,0.0837 +1682304600000,1981.045,1981.085,1980.055,1980.105,0.0884 +1682304900000,1980.075,1980.615,1979.625,1980.185,0.0579 +1682305200000,1980.155,1981.145,1979.955,1980.625,0.0417 +1682305500000,1980.645,1980.895,1980.325,1980.655,0.0394 +1682305800000,1980.605,1981.075,1980.015,1980.705,0.0544 +1682306100000,1980.705,1981.275,1980.315,1980.445,0.0433 +1682306400000,1980.435,1981.025,1980.335,1980.905,0.0281 +1682306700000,1980.925,1981.415,1980.795,1980.915,0.0214 +1682307000000,1980.905,1980.965,1980.375,1980.475,0.0172 +1682307300000,1980.455,1980.625,1980.095,1980.455,0.0349 +1682307600000,1980.445,1980.725,1980.225,1980.455,0.0245 +1682307900000,1980.455,1980.645,1980.045,1980.425,0.0278 +1682308200000,1980.425,1980.935,1980.425,1980.805,0.0222 +1682308500000,1980.815,1980.925,1980.565,1980.725,0.0168 +1682308800000,1980.745,1980.905,1980.105,1980.615,0.018 +1682309100000,1980.585,1981.125,1980.555,1980.575,0.0192 +1682309400000,1980.565,1980.755,1980.315,1980.485,0.0187 +1682309700000,1980.465,1980.835,1980.235,1980.765,0.0212 +1682310000000,1980.745,1980.865,1980.365,1980.465,0.0205 +1682310300000,1980.445,1980.585,1979.835,1980.295,0.0342 +1682310600000,1980.355,1980.525,1980.035,1980.075,0.023 +1682310900000,1980.085,1980.215,1978.105,1978.515,0.0671 +1682311200000,1978.495,1979.315,1978.315,1978.935,0.0473 +1682311500000,1978.905,1979.275,1978.875,1978.995,0.0197 +1682311800000,1978.995,1979.405,1978.745,1978.835,0.0226 +1682312100000,1978.805,1979.825,1978.805,1979.455,0.0191 +1682312400000,1979.495,1979.735,1978.725,1978.795,0.0331 +1682312700000,1978.785,1978.825,1976.415,1977.015,0.0587 +1682313000000,1977.025,1977.995,1976.635,1977.875,0.0586 +1682313300000,1977.845,1978.265,1977.705,1977.955,0.0521 +1682313600000,1977.955,1978.075,1976.904,1977.098,0.1227 +1682313900000,1977.098,1977.815,1976.714,1977.675,0.1679 +1682314200000,1977.675,1979.185,1977.565,1979.065,0.1025 +1682314500000,1979.075,1979.185,1977.135,1977.305,0.0614 +1682314800000,1977.325,1977.515,1976.355,1977.425,0.0746 +1682315100000,1977.425,1978.435,1977.305,1978.435,0.0682 +1682315400000,1978.435,1978.465,1976.965,1977.885,0.0429 +1682315700000,1977.915,1979.198,1977.785,1978.525,0.0632 +1682316000000,1978.495,1980.505,1978.495,1979.165,0.1333 +1682316300000,1979.175,1981.225,1978.838,1979.625,0.1996 +1682316600000,1979.635,1981.255,1979.314,1981.245,0.1726 +1682316900000,1981.235,1981.355,1979.975,1980.125,0.0752 +1682317200000,1980.115,1981.475,1980.095,1981.235,0.0713 +1682317500000,1981.215,1981.415,1980.508,1981.075,0.135 +1682317800000,1981.118,1981.455,1980.668,1980.695,0.0645 +1682318100000,1980.715,1981.555,1980.598,1981.295,0.073 +1682318400000,1981.275,1981.365,1979.265,1979.505,0.0995 +1682318700000,1979.555,1979.614,1977.638,1977.898,0.2032 +1682319000000,1977.955,1978.595,1977.795,1977.865,0.0684 +1682319300000,1977.875,1979.045,1977.835,1978.865,0.2085 +1682319600000,1978.854,1979.185,1978.305,1978.965,0.1321 +1682319900000,1978.885,1979.775,1978.678,1979.258,0.0863 +1682320200000,1979.218,1979.338,1978.035,1978.688,0.0954 +1682320500000,1978.698,1979.698,1978.038,1979.464,0.1157 +1682320800000,1979.414,1980.434,1979.228,1980.324,0.2325 +1682321100000,1980.398,1982.885,1980.225,1982.374,0.3219 +1682321400000,1982.374,1983.008,1981.658,1981.694,0.278 +1682321700000,1981.665,1982.288,1981.385,1981.918,0.1245 +1682322000000,1981.918,1982.108,1981.034,1981.408,0.1128 +1682322300000,1981.428,1982.428,1980.998,1982.145,0.1308 +1682322600000,1982.138,1983.008,1981.845,1982.424,0.1172 +1682322900000,1982.424,1982.798,1982.118,1982.615,0.1334 +1682323200000,1982.625,1983.035,1981.578,1981.608,0.2201 +1682323500000,1981.608,1981.898,1980.845,1981.135,0.1145 +1682323800000,1981.155,1982.078,1981.135,1981.845,0.0684 +1682324100000,1981.825,1982.915,1981.545,1982.595,0.0718 +1682324400000,1982.595,1982.855,1981.985,1982.195,0.0628 +1682324700000,1982.195,1982.195,1980.828,1981.065,0.0899 +1682325000000,1981.045,1981.745,1980.788,1981.745,0.0916 +1682325300000,1981.715,1982.525,1981.468,1982.465,0.0689 +1682325600000,1982.425,1982.525,1981.865,1982.445,0.0571 +1682325900000,1982.425,1983.245,1982.335,1983.015,0.0539 +1682326200000,1983.015,1984.365,1982.548,1984.308,0.1038 +1682326500000,1984.308,1985.135,1983.708,1984.935,0.112 +1682326800000,1984.814,1985.515,1983.885,1984.158,0.2159 +1682327100000,1984.158,1985.594,1983.955,1985.498,0.1589 +1682327400000,1985.394,1985.565,1984.635,1985.145,0.113 +1682327700000,1985.195,1986.115,1984.678,1986.035,0.1064 +1682328000000,1986.065,1986.275,1984.094,1984.598,0.1356 +1682328300000,1984.598,1986.615,1984.575,1986.205,0.0919 +1682328600000,1986.175,1986.705,1985.725,1986.515,0.1135 +1682328900000,1986.505,1986.805,1985.238,1985.315,0.0695 +1682329200000,1985.318,1985.478,1984.594,1984.638,0.1234 +1682329500000,1984.638,1984.688,1983.725,1984.018,0.1062 +1682329800000,1984.005,1985.148,1983.875,1984.904,0.1185 +1682330100000,1984.904,1984.904,1982.815,1982.985,0.2053 +1682330400000,1982.975,1984.335,1982.935,1984.325,0.0533 +1682330700000,1984.295,1984.835,1983.495,1984.835,0.0481 +1682331000000,1984.835,1985.298,1983.298,1983.365,0.3308 +1682331300000,1983.375,1984.278,1982.955,1984.085,0.1484 +1682331600000,1984.065,1984.785,1983.655,1984.505,0.082 +1682331900000,1984.545,1984.805,1984.075,1984.285,0.0683 +1682332200000,1984.305,1984.745,1984.005,1984.205,0.0731 +1682332500000,1984.198,1984.628,1983.928,1984.558,0.1025 +1682332800000,1984.558,1984.828,1984.238,1984.638,0.11 +1682333100000,1984.628,1984.978,1984.538,1984.864,0.1316 +1682333400000,1984.864,1984.998,1983.878,1983.938,0.1643 +1682333700000,1983.938,1984.125,1983.025,1983.595,0.1003 +1682334000000,1983.615,1984.725,1983.315,1984.315,0.0646 +1682334300000,1984.315,1984.315,1983.135,1983.385,0.0733 +1682334600000,1983.365,1984.195,1983.095,1984.015,0.0448 +1682334900000,1984.015,1984.125,1983.315,1983.635,0.0513 +1682335200000,1983.615,1984.405,1983.588,1984.255,0.0616 +1682335500000,1984.245,1985.138,1984.155,1984.744,0.0575 +1682335800000,1984.818,1985.034,1983.728,1983.765,0.0816 +1682336100000,1983.785,1984.295,1983.355,1984.295,0.05 +1682336400000,1984.325,1985.235,1983.975,1984.328,0.1201 +1682336700000,1984.328,1984.558,1983.818,1983.858,0.1093 +1682337000000,1983.858,1983.998,1983.115,1983.245,0.0995 +1682337300000,1983.265,1983.655,1982.488,1982.928,0.1414 +1682337600000,1982.904,1983.268,1982.334,1982.788,0.1468 +1682337900000,1982.775,1983.555,1982.368,1982.368,0.0625 +1682338200000,1982.365,1982.465,1981.175,1981.728,0.1205 +1682338500000,1981.728,1982.145,1980.855,1981.788,0.1202 +1682338800000,1981.778,1984.285,1981.228,1983.078,0.232 +1682339100000,1983.068,1984.455,1982.865,1983.805,0.0815 +1682339400000,1983.805,1983.875,1982.668,1982.755,0.1411 +1682339700000,1982.735,1983.585,1981.935,1982.055,0.0999 +1682340000000,1982.055,1983.535,1982.005,1983.535,0.0831 +1682340300000,1983.535,1983.698,1982.694,1983.198,0.1661 +1682340600000,1983.205,1984.298,1983.154,1983.298,0.1775 +1682340900000,1983.338,1984.038,1982.748,1983.805,0.1536 +1682341200000,1983.805,1984.695,1983.025,1983.825,0.121 +1682341500000,1983.795,1984.905,1983.785,1984.218,0.1098 +1682341800000,1984.215,1984.398,1982.715,1982.805,0.0874 +1682342100000,1982.825,1983.015,1980.865,1981.085,0.1182 +1682342400000,1980.995,1981.675,1980.425,1980.775,0.0939 +1682342700000,1980.795,1981.915,1980.675,1980.935,0.0734 +1682343000000,1980.935,1981.835,1980.315,1980.775,0.1203 +1682343300000,1980.765,1981.385,1974.785,1976.525,0.2674 +1682343600000,1976.595,1978.155,1976.145,1977.685,0.1684 +1682343900000,1977.665,1978.615,1975.485,1976.545,0.1611 +1682344200000,1976.535,1976.615,1973.995,1976.068,0.1842 +1682344500000,1976.064,1978.445,1975.895,1977.755,0.1351 +1682344800000,1977.714,1979.025,1976.324,1977.188,0.3196 +1682345100000,1977.188,1978.785,1977.065,1978.755,0.199 +1682345400000,1978.745,1980.045,1978.155,1978.875,0.1621 +1682345700000,1978.875,1979.585,1977.805,1978.295,0.1097 +1682346000000,1978.265,1979.975,1978.265,1979.595,0.0787 +1682346300000,1979.575,1981.748,1978.805,1980.555,0.1038 +1682346600000,1980.535,1982.755,1980.415,1981.025,0.1463 +1682346900000,1980.945,1983.698,1980.664,1983.498,0.2442 +1682347200000,1983.498,1987.108,1983.365,1986.068,0.2344 +1682347500000,1986.185,1987.098,1985.025,1985.598,0.218 +1682347800000,1985.598,1986.265,1984.455,1984.505,0.1623 +1682348100000,1984.505,1984.775,1981.725,1982.385,0.1119 +1682348400000,1982.505,1983.995,1982.405,1983.035,0.1294 +1682348700000,1983.045,1984.405,1983.045,1983.765,0.0983 +1682349000000,1983.735,1984.375,1982.975,1984.365,0.0841 +1682349300000,1984.335,1984.748,1982.798,1982.804,0.3177 +1682349600000,1982.808,1983.798,1982.405,1982.965,0.0994 +1682349900000,1982.945,1983.255,1981.845,1982.315,0.0989 +1682350200000,1982.295,1983.235,1981.355,1983.215,0.1079 +1682350500000,1983.205,1983.335,1982.285,1982.735,0.1024 +1682350800000,1982.735,1982.765,1981.875,1982.715,0.1057 +1682351100000,1982.715,1983.025,1982.315,1982.525,0.0985 +1682351400000,1982.505,1984.948,1982.325,1984.888,0.1098 +1682351700000,1984.888,1985.375,1984.218,1984.705,0.1133 +1682352000000,1984.645,1985.808,1984.545,1985.448,0.1214 +1682352300000,1985.348,1986.168,1984.934,1985.898,0.1768 +1682352600000,1985.898,1985.998,1985.098,1985.968,0.1544 +1682352900000,1985.978,1986.748,1985.848,1986.448,0.2115 +1682353200000,1986.375,1986.458,1985.748,1986.385,0.1457 +1682353500000,1986.355,1986.635,1985.895,1986.245,0.0777 +1682353800000,1986.255,1987.588,1986.205,1987.268,0.0538 +1682354100000,1987.288,1987.288,1985.874,1986.048,0.0936 +1682354400000,1986.048,1986.678,1985.948,1986.188,0.1288 +1682354700000,1986.188,1986.448,1985.848,1986.248,0.1383 +1682355000000,1986.248,1986.348,1984.508,1984.718,0.1661 +1682355300000,1984.714,1986.728,1984.708,1986.478,0.0738 +1682355600000,1986.508,1988.268,1986.435,1987.925,0.1088 +1682355900000,1987.924,1988.868,1987.748,1988.848,0.1124 +1682356200000,1988.848,1988.868,1988.115,1988.548,0.1935 +1682356500000,1988.548,1989.145,1988.154,1988.748,0.0922 +1682356800000,1988.748,1990.275,1988.585,1990.048,0.0835 +1682357100000,1990.048,1990.648,1988.948,1989.164,0.2958 +1682357400000,1989.174,1989.548,1988.385,1989.448,0.2635 +1682357700000,1989.458,1990.378,1989.075,1990.168,0.1066 +1682358000000,1990.148,1990.308,1989.464,1990.128,0.0918 +1682358300000,1990.155,1990.728,1989.775,1990.118,0.1192 +1682358600000,1990.118,1990.268,1988.774,1989.158,0.1673 +1682358900000,1989.158,1989.678,1989.048,1989.408,0.1357 +1682359200000,1989.408,1989.708,1987.918,1987.928,0.2138 +1682359500000,1987.918,1988.888,1987.778,1988.768,0.1412 +1682359800000,1988.764,1989.258,1988.724,1989.024,0.1902 +1682360100000,1989.058,1989.965,1988.834,1989.785,0.1082 +1682360400000,1989.825,1989.925,1989.254,1989.274,0.0473 +1682360700000,1989.264,1989.528,1989.095,1989.528,0.1736 +1682361000000,1989.548,1989.908,1989.345,1989.618,0.0649 +1682361300000,1989.618,1989.618,1988.748,1988.958,0.1209 +1682361600000,1988.978,1989.248,1988.375,1988.725,0.095 +1682361900000,1988.735,1989.915,1988.715,1989.885,0.0224 +1682362200000,1989.895,1990.285,1989.425,1990.065,0.0291 +1682362500000,1990.085,1990.285,1989.545,1989.658,0.0723 +1682362800000,1989.635,1989.768,1988.905,1989.348,0.0571 +1682363100000,1989.348,1989.458,1988.848,1989.448,0.1141 +1682363400000,1989.458,1989.648,1988.648,1988.758,0.1034 +1682363700000,1988.778,1989.148,1987.648,1987.748,0.1479 +1682364000000,1987.748,1987.948,1987.318,1987.548,0.0826 +1682364300000,1987.548,1988.418,1987.448,1988.308,0.0389 +1682364600000,1988.295,1988.398,1987.905,1987.965,0.0307 +1682364900000,1987.998,1988.398,1987.955,1988.298,0.0284 +1682365200000,1988.265,1988.548,1987.848,1988.448,0.0298 +1682365500000,1988.548,1989.048,1988.548,1988.548,0.0287 +1682365800000,1988.525,1988.788,1987.848,1987.958,0.0983 +1682366100000,1987.995,1988.748,1987.785,1988.648,0.0683 +1682366400000,1988.648,1988.648,1988.135,1988.348,0.0345 +1682366700000,1988.348,1988.648,1988.248,1988.548,0.021 +1682367000000,1988.565,1989.235,1988.548,1989.105,0.015 +1682367300000,1989.095,1989.195,1988.905,1989.095,0.0086 +1682367600000,1989.095,1989.185,1988.965,1988.975,0.0049 +1682367900000,1988.985,1989.175,1988.735,1989.085,0.0075 +1682368200000,1988.998,1989.098,1988.528,1988.628,0.0181 +1682368500000,1988.598,1988.958,1988.528,1988.928,0.0344 +1682368800000,1988.898,1988.898,1988.428,1988.828,0.0265 +1682369100000,1988.798,1989.258,1988.728,1989.248,0.0519 +1682369400000,1989.204,1989.308,1988.648,1988.748,0.0274 +1682369700000,1988.848,1988.948,1988.748,1988.938,0.0221 +1682373600000,1988.704,1991.234,1988.458,1991.228,0.0924 +1682373900000,1991.228,1993.045,1991.228,1992.655,0.0341 +1682374200000,1992.598,1992.715,1992.175,1992.375,0.0205 +1682374500000,1992.315,1992.625,1991.335,1991.725,0.0172 +1682374800000,1991.715,1992.025,1991.635,1991.745,0.0118 +1682375100000,1991.735,1992.075,1991.475,1992.025,0.0158 +1682375400000,1992.025,1992.595,1991.935,1992.445,0.0211 +1682375700000,1992.435,1992.765,1992.305,1992.525,0.0162 +1682376000000,1992.525,1993.175,1992.465,1992.985,0.0196 +1682376300000,1992.975,1993.275,1992.415,1992.415,0.0154 +1682376600000,1992.475,1992.695,1992.365,1992.455,0.0073 +1682376900000,1992.445,1992.498,1992.308,1992.408,0.0194 +1682377200000,1992.408,1992.518,1992.004,1992.198,0.0455 +1682377500000,1992.198,1992.298,1991.798,1991.814,0.0765 +1682377800000,1991.864,1992.045,1991.565,1991.655,0.0111 +1682378100000,1991.675,1992.015,1991.575,1991.995,0.0144 +1682378400000,1991.985,1992.065,1991.925,1992.015,0.0058 +1682378700000,1992.015,1992.085,1991.925,1992.085,0.0082 +1682379000000,1992.085,1993.355,1992.085,1993.105,0.0218 +1682379300000,1993.085,1993.115,1992.605,1992.725,0.0157 +1682379600000,1992.775,1996.498,1992.765,1994.975,0.0702 +1682379900000,1994.945,1995.535,1994.805,1995.095,0.0259 +1682380200000,1995.175,1996.115,1994.705,1995.098,0.0245 +1682380500000,1995.098,1995.498,1994.815,1994.935,0.0203 +1682380800000,1994.955,1995.225,1994.625,1995.015,0.023 +1682381100000,1994.965,1995.295,1994.445,1994.635,0.0182 +1682381400000,1994.655,1994.765,1993.455,1993.495,0.0277 +1682381700000,1993.535,1994.155,1993.175,1993.865,0.0328 +1682382000000,1993.865,1994.998,1993.765,1994.745,0.031 +1682382300000,1994.725,1995.694,1994.535,1995.485,0.1467 +1682382600000,1995.494,1996.365,1995.494,1996.355,0.0954 +1682382900000,1996.335,1997.815,1996.315,1997.815,0.1411 +1682383200000,1997.825,1998.495,1997.445,1998.195,0.0597 +1682383500000,1998.215,2000.865,1997.955,1998.685,0.127 +1682383800000,1998.644,1999.198,1997.275,1997.365,0.1246 +1682384100000,1997.335,1997.335,1996.145,1996.805,0.0571 +1682384400000,1996.915,1999.955,1996.555,1999.825,0.1393 +1682384700000,1999.895,2000.225,1998.365,1998.925,0.0749 +1682385000000,1998.995,2000.475,1998.835,2000.275,0.1052 +1682385300000,2000.265,2000.405,1999.185,1999.648,0.0606 +1682385600000,1999.648,1999.848,1998.444,1998.895,0.0523 +1682385900000,1998.935,1999.895,1998.885,1999.575,0.0529 +1682386200000,1999.565,1999.765,1998.415,1998.458,0.0565 +1682386500000,1998.415,1998.825,1997.148,1998.275,0.1007 +1682386800000,1998.165,1998.278,1995.155,1996.655,0.1859 +1682387100000,1996.645,1997.135,1996.115,1996.615,0.0616 +1682387400000,1996.535,1996.775,1995.565,1996.705,0.0692 +1682387700000,1996.725,1997.395,1996.475,1997.085,0.0657 +1682388000000,1996.998,1998.165,1996.835,1997.355,0.0573 +1682388300000,1997.378,1997.458,1996.394,1996.634,0.1542 +1682388600000,1996.634,1997.098,1996.595,1996.615,0.0916 +1682388900000,1996.685,1996.918,1996.275,1996.335,0.033 +1682389200000,1996.358,1996.755,1996.085,1996.755,0.0299 +1682389500000,1996.728,1997.615,1996.475,1997.385,0.0362 +1682389800000,1997.395,1997.515,1996.115,1996.465,0.0515 +1682390100000,1996.475,1996.965,1996.085,1996.375,0.0861 +1682390400000,1996.355,1996.385,1994.284,1994.595,0.1628 +1682390700000,1994.495,1995.235,1994.095,1994.545,0.0876 +1682391000000,1994.595,1995.295,1994.565,1995.055,0.0523 +1682391300000,1995.075,1995.295,1994.495,1994.685,0.0464 +1682391600000,1994.595,1995.275,1994.415,1995.045,0.0289 +1682391900000,1995.015,1995.435,1994.635,1995.285,0.0343 +1682392200000,1995.315,1995.525,1994.748,1995.275,0.0326 +1682392500000,1995.275,1995.655,1994.255,1994.465,0.0451 +1682392800000,1994.455,1995.185,1993.815,1995.065,0.0414 +1682393100000,1995.075,1996.385,1994.895,1995.245,0.1691 +1682393400000,1995.245,1995.515,1994.695,1995.115,0.0268 +1682393700000,1995.085,1995.185,1994.665,1994.685,0.0162 +1682394000000,1994.695,1995.135,1994.565,1994.855,0.0197 +1682394300000,1994.835,1994.985,1994.455,1994.575,0.0108 +1682394600000,1994.605,1994.755,1994.215,1994.315,0.0227 +1682394900000,1994.295,1994.365,1992.765,1992.775,0.0338 +1682395200000,1992.765,1993.525,1992.735,1993.525,0.0212 +1682395500000,1993.495,1993.775,1991.205,1991.725,0.0735 +1682395800000,1991.705,1992.255,1991.325,1992.145,0.0312 +1682396100000,1992.125,1992.405,1991.575,1992.385,0.0248 +1682396400000,1992.395,1992.805,1992.045,1992.145,0.0194 +1682396700000,1992.185,1992.225,1991.885,1991.995,0.0269 +1682397000000,1991.925,1992.235,1991.535,1992.155,0.021 +1682397300000,1992.198,1992.235,1991.655,1991.705,0.0116 +1682397600000,1991.765,1992.265,1991.765,1991.955,0.0206 +1682397900000,1991.935,1992.045,1991.165,1991.525,0.0333 +1682398200000,1991.525,1991.705,1991.375,1991.485,0.0254 +1682398500000,1991.475,1991.475,1990.855,1991.015,0.0194 +1682398800000,1991.005,1991.865,1990.925,1991.815,0.0358 +1682399100000,1991.815,1991.845,1991.015,1991.265,0.0355 +1682399400000,1991.265,1993.765,1990.785,1993.675,0.0548 +1682399700000,1993.715,1993.905,1992.575,1993.495,0.04 +1682400000000,1993.455,1993.605,1993.175,1993.365,0.0186 +1682400300000,1993.345,1993.605,1992.545,1992.775,0.0389 +1682400600000,1992.745,1992.935,1991.475,1991.705,0.0718 +1682400900000,1991.695,1992.665,1991.695,1992.208,0.0543 +1682401200000,1992.208,1992.685,1991.968,1992.585,0.0529 +1682401500000,1992.575,1994.025,1992.555,1993.835,0.0492 +1682401800000,1993.785,1994.945,1993.465,1994.355,0.0549 +1682402100000,1994.375,1995.635,1994.285,1995.405,0.0483 +1682402400000,1995.335,1995.824,1994.515,1995.475,0.3291 +1682402700000,1995.545,1996.758,1995.155,1996.678,0.1092 +1682403000000,1996.658,1996.778,1995.458,1995.738,0.2913 +1682403300000,1995.774,1995.834,1993.555,1993.555,0.2651 +1682403600000,1993.525,1996.015,1993.525,1995.945,0.0597 +1682403900000,1995.945,1996.064,1994.494,1994.925,0.1078 +1682404200000,1994.955,1995.065,1993.468,1994.455,0.0709 +1682404500000,1994.455,1994.795,1992.845,1993.288,0.0683 +1682404800000,1993.288,1994.885,1993.288,1994.675,0.0728 +1682405100000,1994.705,1994.725,1993.725,1994.355,0.0817 +1682405400000,1994.348,1995.845,1994.065,1995.775,0.0527 +1682405700000,1995.775,1995.845,1993.775,1994.235,0.0828 +1682406000000,1994.235,1994.495,1992.785,1992.965,0.1188 +1682406300000,1992.975,1994.755,1992.975,1994.355,0.129 +1682406600000,1994.345,1995.365,1994.345,1994.925,0.0853 +1682406900000,1994.955,1997.065,1994.745,1996.585,0.0917 +1682407200000,1996.575,1997.185,1995.605,1996.015,0.0967 +1682407500000,1995.975,1996.315,1994.515,1994.795,0.0796 +1682407800000,1994.805,1995.865,1994.565,1995.735,0.1087 +1682408100000,1995.735,1995.735,1994.305,1994.565,0.0619 +1682408400000,1994.545,1994.545,1987.435,1989.115,0.155 +1682408700000,1989.115,1990.575,1988.495,1989.885,0.12 +1682409000000,1989.825,1991.234,1989.698,1990.485,0.1042 +1682409300000,1990.505,1990.678,1989.805,1990.105,0.1643 +1682409600000,1990.115,1990.735,1989.505,1989.585,0.08 +1682409900000,1989.595,1990.065,1988.835,1989.285,0.0785 +1682410200000,1989.295,1989.385,1988.395,1988.775,0.0754 +1682410500000,1988.775,1988.775,1987.595,1988.275,0.0782 +1682410800000,1988.295,1989.305,1988.105,1989.265,0.0894 +1682411100000,1989.235,1990.695,1988.705,1990.298,0.1386 +1682411400000,1990.298,1990.898,1989.524,1989.668,0.263 +1682411700000,1989.594,1989.888,1988.738,1989.158,0.1104 +1682412000000,1989.158,1989.768,1988.448,1989.084,0.2645 +1682412300000,1989.068,1989.198,1987.874,1988.144,0.2721 +1682412600000,1988.144,1988.294,1986.798,1987.778,0.3508 +1682412900000,1987.828,1989.124,1987.658,1988.358,0.2632 +1682413200000,1988.358,1990.805,1988.238,1989.548,0.4235 +1682413500000,1989.548,1989.928,1988.938,1989.668,0.1428 +1682413800000,1989.618,1990.408,1989.548,1989.598,0.1866 +1682414100000,1989.598,1990.498,1989.555,1989.978,0.1388 +1682414400000,1989.938,1990.694,1989.765,1989.998,0.2031 +1682414700000,1989.998,1990.544,1989.264,1990.055,0.2578 +1682415000000,1990.035,1990.198,1989.495,1989.568,0.2627 +1682415300000,1989.568,1990.298,1989.498,1989.808,0.2496 +1682415600000,1989.784,1990.158,1989.448,1990.008,0.1481 +1682415900000,1990.038,1990.198,1986.828,1988.548,0.2565 +1682416200000,1988.525,1989.165,1987.258,1987.778,0.1356 +1682416500000,1987.768,1988.515,1987.768,1987.964,0.176 +1682416800000,1987.954,1987.978,1987.188,1987.288,0.2094 +1682417100000,1987.288,1988.348,1986.648,1988.118,0.2456 +1682417400000,1988.095,1988.155,1987.445,1987.445,0.0566 +1682417700000,1987.505,1987.655,1985.465,1985.645,0.0803 +1682418000000,1985.615,1985.665,1984.235,1984.525,0.0867 +1682418300000,1984.505,1984.865,1983.755,1983.755,0.088 +1682418600000,1983.725,1985.334,1983.405,1984.498,0.4377 +1682418900000,1984.398,1984.598,1983.064,1984.515,0.1108 +1682419200000,1984.614,1984.755,1983.445,1983.688,0.291 +1682419500000,1983.688,1984.114,1983,1983,0.1834 +1682419800000,1983.005,1983.875,1983,1983.635,0.0624 +1682420100000,1983.655,1983.795,1981.735,1982.055,0.0696 +1682420400000,1982.085,1982.698,1979.605,1981.415,0.2407 +1682420700000,1981.405,1981.695,1980.018,1981.035,0.1179 +1682421000000,1981.025,1982.205,1979.625,1982.075,0.0964 +1682421300000,1981.825,1982.485,1981.785,1982.095,0.067 +1682421600000,1982.105,1982.265,1981.185,1981.955,0.0877 +1682421900000,1981.925,1982.045,1980.595,1981.395,0.0806 +1682422200000,1981.395,1982.735,1979.975,1980.225,0.1673 +1682422500000,1980.195,1980.195,1978.748,1979.115,0.1125 +1682422800000,1979.095,1979.665,1978,1978.994,0.1646 +1682423100000,1978.994,1979.758,1978.148,1978.365,0.4257 +1682423400000,1978.374,1979.928,1977.688,1979.635,0.1165 +1682423700000,1979.635,1979.645,1976.565,1977.485,0.1113 +1682424000000,1977.485,1978.215,1976.015,1977.745,0.1554 +1682424300000,1977.745,1978.505,1976.875,1977.645,0.1171 +1682424600000,1977.675,1979.265,1977.205,1979.175,0.1263 +1682424900000,1979.175,1981.035,1978.885,1980.745,0.1619 +1682425200000,1980.805,1984.035,1979.655,1983.615,0.1815 +1682425500000,1983.625,1984.448,1982.255,1984.058,0.2586 +1682425800000,1984.058,1987.675,1983.888,1987.125,0.4676 +1682426100000,1987.094,1989.535,1985.975,1988.235,0.3496 +1682426400000,1988.228,1988.365,1986.825,1987.818,0.2131 +1682426700000,1987.815,1993.945,1987.805,1993.365,0.3158 +1682427000000,1993.394,1994.384,1991.825,1992.545,0.2545 +1682427300000,1992.665,1993.448,1991.845,1992.848,0.2249 +1682427600000,1992.814,1993.558,1991.045,1991.878,0.2639 +1682427900000,1991.845,1992.548,1990.498,1992.148,0.2617 +1682428200000,1992.134,1992.148,1990.148,1990.498,0.2056 +1682428500000,1990.455,1991.548,1988.845,1989.315,0.2591 +1682428800000,1989.315,1989.998,1988.145,1988.715,0.1136 +1682429100000,1988.715,1989.185,1987.745,1989.055,0.0812 +1682429400000,1989.035,1989.705,1986.365,1987.505,0.1848 +1682429700000,1987.485,1988.325,1984.764,1986.805,0.2567 +1682430000000,1986.795,1988.825,1986.045,1986.968,0.229 +1682430300000,1986.968,1987.965,1985.354,1986.145,0.4471 +1682430600000,1986.138,1987.625,1985.125,1986.915,0.2617 +1682430900000,1986.915,1987.095,1983.714,1985.075,0.2819 +1682431200000,1985.145,1989.025,1983.585,1988.555,0.3332 +1682431500000,1988.648,1989.075,1986.505,1987.214,0.2699 +1682431800000,1987.214,1988.825,1985.745,1986.185,0.354 +1682432100000,1986.165,1987.545,1983.305,1985.315,0.1676 +1682432400000,1985.315,1986.385,1984.775,1984.855,0.1327 +1682432700000,1984.855,1985.555,1983.755,1985.365,0.1198 +1682433000000,1985.505,1987.275,1984.775,1985.575,0.1382 +1682433300000,1985.615,1987.285,1985.415,1985.785,0.1266 +1682433600000,1985.785,1987.175,1985.565,1985.945,0.121 +1682433900000,1985.945,1987.895,1985.915,1987.695,0.1385 +1682434200000,1987.675,1987.675,1985.585,1985.795,0.0958 +1682434500000,1985.765,1986.165,1985.095,1985.725,0.1021 +1682434800000,1985.725,1986.495,1985.415,1985.795,0.0939 +1682435100000,1985.848,1987.115,1985.365,1987.085,0.0836 +1682435400000,1987.125,1987.915,1987.025,1987.335,0.0861 +1682435700000,1987.355,1987.735,1986.585,1987.265,0.0836 +1682436000000,1987.255,1988.555,1986.825,1988.128,0.143 +1682436300000,1988.128,1988.698,1987.204,1988.498,0.2075 +1682436600000,1988.498,1990.448,1988.398,1988.765,0.1666 +1682436900000,1988.848,1989.148,1987.725,1989.148,0.132 +1682437200000,1989.148,1989.248,1987.848,1988.135,0.2298 +1682437500000,1988.125,1989.404,1987.925,1988.898,0.3279 +1682437800000,1988.904,1989.214,1988.115,1988.545,0.1696 +1682438100000,1988.535,1990.598,1988.425,1989.834,0.1519 +1682438400000,1989.815,1990.398,1989.325,1990.198,0.3178 +1682438700000,1990.004,1990.505,1989.795,1990.248,0.1429 +1682439000000,1990.248,1991.648,1989.955,1991.248,0.1468 +1682439300000,1991.225,1991.248,1990.385,1990.674,0.0592 +1682439600000,1990.665,1990.785,1989.254,1989.554,0.1755 +1682439900000,1989.554,1990.148,1989.268,1989.648,0.1378 +1682440200000,1989.648,1990.098,1988.918,1989.174,0.1206 +1682440500000,1989.168,1989.698,1988.848,1989.248,0.1476 +1682440800000,1989.248,1989.748,1988.148,1988.898,0.2486 +1682441100000,1988.898,1989.574,1988.498,1989.448,0.1326 +1682441400000,1989.414,1990.098,1989.275,1989.948,0.1195 +1682441700000,1990.048,1990.648,1989.398,1990.448,0.1063 +1682442000000,1990.448,1990.848,1989.998,1990.498,0.0785 +1682442300000,1990.498,1990.498,1989.805,1990.248,0.0744 +1682442600000,1990.248,1991.398,1989.998,1991.298,0.0776 +1682442900000,1991.298,1992.598,1990.848,1991.348,0.1947 +1682443200000,1991.295,1994.048,1991.148,1993.815,0.1802 +1682443500000,1993.848,1996.298,1993.444,1993.798,0.4476 +1682443800000,1993.798,1995.948,1993.798,1994.648,0.2915 +1682444100000,1994.605,1995.648,1994.398,1995.415,0.1212 +1682444400000,1995.395,1995.748,1993.635,1995.398,0.1442 +1682444700000,1995.398,1997.095,1995.098,1996.815,0.1688 +1682445000000,1996.855,1998.948,1996.845,1998.828,0.1711 +1682445300000,1998.855,1999.648,1998.435,1998.915,0.3089 +1682445600000,1999.005,2000.758,1998.614,2000.548,0.3493 +1682445900000,2000.534,2001.515,1999.445,2001.348,0.2806 +1682446200000,2001.334,2002.984,2001.058,2002.925,0.1841 +1682446500000,2002.914,2003.798,2001.765,2001.848,0.2696 +1682446800000,2001.948,2001.948,1999.955,2000.448,0.1261 +1682447100000,2000.448,2000.648,1998.475,1998.798,0.0946 +1682447400000,1998.705,1999.098,1996.655,1996.775,0.1496 +1682447700000,1996.785,1997.895,1996.235,1996.235,0.0889 +1682448000000,1996.255,1997.498,1995.775,1996.905,0.095 +1682448300000,1996.998,1996.998,1994.205,1996.255,0.1732 +1682448600000,1996.318,1996.438,1995.235,1996.165,0.0884 +1682448900000,1996.175,1996.805,1995.545,1995.615,0.0896 +1682449200000,1995.575,1997.315,1994.555,1997.295,0.0962 +1682449500000,1997.295,1998.505,1997.048,1997.585,0.0616 +1682449800000,1997.558,1997.558,1996.658,1997.358,0.0842 +1682450100000,1997.358,1998.498,1997.248,1998.298,0.0646 +1682450400000,1998.298,1998.398,1997.365,1997.648,0.0688 +1682450700000,1997.648,1998.408,1997.548,1997.908,0.0789 +1682451000000,1997.908,1998.788,1997.755,1998.758,0.1197 +1682451300000,1998.758,1998.858,1997.758,1997.805,0.0912 +1682451600000,1997.775,1998.148,1997.205,1998.148,0.0949 +1682451900000,1998.148,1999.118,1998.085,1998.848,0.0754 +1682452200000,1998.848,1999.208,1998.308,1998.508,0.0484 +1682452500000,1998.455,1999.248,1998.415,1999.008,0.1147 +1682452800000,1998.964,1999.008,1997.145,1997.178,0.1365 +1682453100000,1997.148,1997.585,1996.458,1996.875,0.0866 +1682453400000,1996.945,1997.035,1996.008,1996.255,0.0684 +1682453700000,1996.295,1996.615,1995.755,1996.485,0.0363 +1682454000000,1996.465,1996.535,1995.815,1995.885,0.0212 +1682454300000,1995.875,1996.115,1995.675,1995.875,0.0198 +1682454600000,1995.808,1996.108,1995.628,1995.978,0.069 +1682454900000,1996.008,1996.278,1995.935,1996.018,0.0605 +1682455200000,1996.038,1996.508,1996.008,1996.478,0.0594 +1682455500000,1996.478,1996.518,1996.178,1996.208,0.0463 +1682455800000,1996.174,1996.434,1996.128,1996.408,0.0635 +1682456100000,1996.418,1997.144,1996.394,1996.698,0.0901 +1682460000000,1997.004,1997.004,1995.774,1996.845,0.0764 +1682460300000,1996.865,1997.655,1996.855,1997.545,0.018 +1682460600000,1997.515,1997.815,1997.355,1997.635,0.0092 +1682460900000,1997.645,1997.715,1996.885,1996.965,0.0164 +1682461200000,1996.955,1997.505,1996.865,1997.425,0.0116 +1682461500000,1997.475,1997.705,1997.275,1997.285,0.0112 +1682461800000,1997.335,1997.565,1997.148,1997.348,0.0353 +1682462100000,1997.348,1997.548,1997.048,1997.148,0.0136 +1682462400000,1997.148,1997.348,1996.958,1997.158,0.0165 +1682462700000,1997.158,1997.645,1997.148,1997.615,0.0087 +1682463000000,1997.625,1998.225,1997.515,1997.755,0.0079 +1682463300000,1997.775,1997.905,1997.358,1997.448,0.0166 +1682463600000,1997.414,1999.548,1997.414,1999.048,0.1645 +1682463900000,1999.074,1999.498,1999.018,1999.108,0.0363 +1682464200000,1999.138,1999.495,1998.995,1999.375,0.0208 +1682464500000,1999.395,2000.035,1999.295,1999.345,0.0193 +1682464800000,1999.335,1999.575,1998.925,1999.125,0.0188 +1682465100000,1999.095,1999.855,1998.935,1999.795,0.0127 +1682465400000,1999.815,1999.995,1999.485,1999.825,0.0134 +1682465700000,1999.835,2000.765,1999.505,2000.575,0.0263 +1682466000000,2000.555,2001.605,2000.105,2000.835,0.0977 +1682466300000,2000.828,2001.165,2000.258,2000.985,0.0275 +1682466600000,2000.925,2000.995,2000.375,2000.745,0.0437 +1682466900000,2000.725,2000.815,2000.005,2000.125,0.0209 +1682467200000,2000.115,2000.645,2000.065,2000.565,0.0474 +1682467500000,2000.575,2001.705,2000.575,2001.405,0.0547 +1682467800000,2001.435,2001.835,2001.265,2001.295,0.0378 +1682468100000,2001.308,2001.858,2001.108,2001.838,0.0907 +1682468400000,2001.838,2002.365,2001.785,2001.885,0.0975 +1682468700000,2001.905,2002.008,2001.475,2001.485,0.0533 +1682469000000,2001.505,2001.755,1999.245,1999.575,0.1682 +1682469300000,1999.485,2000.575,1999.094,2000.485,0.1049 +1682469600000,2000.515,2001.515,1999.025,1999.525,0.223 +1682469900000,1999.555,1999.948,1998.075,1999.265,0.1675 +1682470200000,1999.265,1999.665,1997.875,1997.905,0.1372 +1682470500000,1997.915,1998.675,1997.185,1997.725,0.0958 +1682470800000,1997.735,1998.445,1997.125,1997.985,0.12 +1682471100000,1998.005,1998.905,1997.408,1997.428,0.2517 +1682471400000,1997.508,1998.165,1997.014,1997.895,0.2163 +1682471700000,1997.925,1998.075,1996.874,1997.058,0.2732 +1682472000000,1997.064,1997.204,1995.678,1995.858,0.3924 +1682472300000,1995.858,1997.148,1995.548,1996.465,0.3654 +1682472600000,1996.495,1997.485,1996.245,1997.325,0.1463 +1682472900000,1997.335,1997.735,1996.355,1997.005,0.074 +1682473200000,1996.975,1998.148,1996.415,1997.665,0.0724 +1682473500000,1997.655,1998.024,1996.714,1997.855,0.1747 +1682473800000,1997.854,1999.448,1997.788,1999.168,0.1024 +1682474100000,1999.174,1999.348,1998.555,1998.938,0.1617 +1682474400000,1998.938,1998.938,1997.865,1997.895,0.1009 +1682474700000,1997.905,1998.485,1997.295,1997.665,0.0949 +1682475000000,1997.655,1997.795,1996.635,1996.645,0.0574 +1682475300000,1996.585,2000.685,1996.585,1999.545,0.1336 +1682475600000,1999.475,1999.755,1998.048,1998.158,0.1745 +1682475900000,1998.158,1998.258,1997.775,1998.158,0.1385 +1682476200000,1998.168,1998.358,1997.488,1997.805,0.1154 +1682476500000,1997.825,1998.415,1997.328,1997.958,0.0548 +1682476800000,1998.058,1998.155,1997.638,1997.995,0.0636 +1682477100000,1997.995,1998.358,1997.328,1997.758,0.184 +1682477400000,1997.764,1998.258,1997.664,1998.158,0.1379 +1682477700000,1998.148,1999.025,1997.958,1998.485,0.1014 +1682478000000,1998.465,1998.525,1997.478,1997.478,0.228 +1682478300000,1997.478,1997.768,1997.394,1997.628,0.105 +1682478600000,1997.595,1998.048,1996.948,1996.948,0.0942 +1682478900000,1996.948,1997.148,1995.808,1995.948,0.1864 +1682479200000,1995.828,1996.048,1995.438,1995.448,0.1554 +1682479500000,1995.458,1995.594,1994.535,1994.615,0.1394 +1682479800000,1994.595,1994.975,1993.415,1994.475,0.0399 +1682480100000,1994.465,1995.185,1994.375,1995.115,0.0341 +1682480400000,1995.125,1995.605,1995.035,1995.295,0.0169 +1682480700000,1995.325,1995.495,1993.135,1993.275,0.0731 +1682481000000,1993.154,1994.248,1992.995,1994.075,0.0867 +1682481300000,1994.145,1994.375,1993.808,1993.995,0.0278 +1682481600000,1994.015,1995.095,1994.015,1994.655,0.0238 +1682481900000,1994.635,1995.058,1994.494,1994.924,0.0658 +1682482200000,1994.914,1994.964,1994.208,1994.384,0.1792 +1682482500000,1994.388,1994.825,1994.364,1994.645,0.0248 +1682482800000,1994.685,1994.695,1994.315,1994.375,0.0152 +1682483100000,1994.345,1994.598,1994.315,1994.578,0.052 +1682483400000,1994.578,1995.445,1994.465,1995.245,0.0548 +1682483700000,1995.265,1995.405,1994.785,1994.785,0.0174 +1682484000000,1994.775,1995.425,1994.745,1995.165,0.023 +1682484300000,1995.155,1995.845,1994.985,1995.805,0.0211 +1682484600000,1995.815,1996.105,1995.345,1995.345,0.0249 +1682484900000,1995.355,1995.505,1995.105,1995.465,0.024 +1682485200000,1995.415,1996.235,1995.125,1996.135,0.0448 +1682485500000,1996.155,1996.365,1995.615,1995.645,0.022 +1682485800000,1995.625,1996.225,1995.325,1996.225,0.0182 +1682486100000,1996.205,1996.285,1995.875,1996.195,0.0199 +1682486400000,1996.185,1996.715,1995.878,1995.964,0.081 +1682486700000,1995.964,1996.248,1995.695,1995.755,0.0429 +1682487000000,1995.745,1997.525,1995.728,1996.485,0.1324 +1682487300000,1996.455,1996.745,1996.185,1996.405,0.0449 +1682487600000,1996.405,1997.695,1996.345,1997.475,0.0457 +1682487900000,1997.485,1997.975,1995.985,1996.125,0.0678 +1682488200000,1996.145,1996.248,1995.575,1996.194,0.0646 +1682488500000,1996.194,1996.395,1995.648,1996.105,0.128 +1682488800000,1996.055,1996.115,1994.265,1994.858,0.1193 +1682489100000,1994.874,1995.874,1994.548,1995.358,0.2372 +1682489400000,1995.378,1996.395,1995.094,1996.055,0.1731 +1682489700000,1996.085,1996.575,1995.905,1996.085,0.0353 +1682490000000,1996.025,1997.075,1995.655,1996.505,0.0628 +1682490300000,1996.525,1997.464,1996.385,1997.408,0.2207 +1682490600000,1997.405,1998.595,1996.814,1997.264,0.171 +1682490900000,1997.275,1998.345,1997.065,1997.975,0.1396 +1682491200000,1997.975,1998.885,1997.965,1998.425,0.1148 +1682491500000,1998.434,1998.758,1998.064,1998.134,0.3188 +1682491800000,1998.158,1998.264,1997.415,1998.065,0.0984 +1682492100000,1998.045,1998.625,1997.855,1998.225,0.0735 +1682492400000,1998.205,1998.698,1997.255,1998.215,0.1628 +1682492700000,1998.195,1998.235,1996.875,1997.448,0.1392 +1682493000000,1997.458,1997.458,1996.475,1996.925,0.1677 +1682493300000,1996.995,1997.925,1996.425,1997.605,0.0881 +1682493600000,1997.615,1999.195,1997.315,1998.478,0.1322 +1682493900000,1998.398,1998.728,1997.528,1998.068,0.1938 +1682494200000,1998.054,1998.775,1995.475,1995.925,0.2743 +1682494500000,1995.925,1996.955,1995.125,1995.385,0.0945 +1682494800000,1995.385,1996.155,1995.235,1995.875,0.0896 +1682495100000,1995.865,1996.495,1995.325,1996.415,0.0943 +1682495400000,1996.425,1997.635,1996.375,1997.395,0.0955 +1682495700000,1997.375,1998.795,1997.025,1997.795,0.095 +1682496000000,1997.815,1998.005,1996.585,1997.115,0.0704 +1682496300000,1997.125,1997.505,1996.535,1997.495,0.0839 +1682496600000,1997.515,1998.195,1996.235,1996.268,0.0914 +1682496900000,1996.274,1997.555,1996.208,1997.125,0.0951 +1682497200000,1997.165,1997.315,1995.985,1996.065,0.0645 +1682497500000,1996.095,1997.745,1995.235,1997.745,0.0904 +1682497800000,1997.765,1997.985,1997.035,1997.555,0.0783 +1682498100000,1997.535,1997.555,1996.425,1996.505,0.0679 +1682498400000,1996.515,1997.435,1996.155,1996.425,0.0678 +1682498700000,1996.395,1996.805,1996.025,1996.615,0.0557 +1682499000000,1996.575,1996.975,1996.285,1996.755,0.0505 +1682499300000,1996.775,1997.705,1996.775,1997.545,0.0538 +1682499600000,1997.568,1997.758,1996.975,1997.045,0.0709 +1682499900000,1997.065,1998.378,1997.065,1998.185,0.0681 +1682500200000,1998.195,1998.685,1998.068,1998.515,0.0673 +1682500500000,1998.495,1998.905,1997.198,1997.198,0.2253 +1682500800000,1997.238,1999.648,1997.075,1999.648,0.0639 +1682501100000,1999.634,2000.048,1998.735,1998.825,0.1219 +1682501400000,1998.788,1999.705,1998.745,1999.665,0.0581 +1682501700000,1999.685,1999.725,1998.815,1998.815,0.0845 +1682502000000,1998.858,1999.138,1997.698,1997.835,0.0787 +1682502300000,1997.828,1997.928,1996.925,1997.428,0.0602 +1682502600000,1997.418,1998.045,1997.405,1997.855,0.0654 +1682502900000,1997.855,1999.135,1997.315,1998.755,0.0742 +1682503200000,1998.765,1999.568,1998.705,1999.168,0.1278 +1682503500000,1999.178,1999.805,1999.128,1999.578,0.113 +1682503800000,1999.524,1999.768,1999.134,1999.278,0.1103 +1682504100000,1999.278,1999.698,1998.938,1999.445,0.1437 +1682504400000,1999.415,1999.698,1998.705,1999.038,0.0953 +1682504700000,1999.038,1999.698,1998.845,1999.578,0.0952 +1682505000000,1999.578,2000.385,1999.205,1999.845,0.0752 +1682505300000,1999.825,1999.905,1999.515,1999.835,0.0512 +1682505600000,1999.835,1999.835,1999.125,1999.725,0.0629 +1682505900000,1999.685,1999.985,1998.845,1999.005,0.0695 +1682506200000,1999.005,1999.365,1998.555,1999.015,0.0586 +1682506500000,1999.035,1999.445,1998.925,1999.195,0.0377 +1682506800000,1999.205,1999.415,1998.585,1998.975,0.1178 +1682507100000,1998.975,1999.435,1998.365,1998.775,0.0719 +1682507400000,1998.795,1999.558,1997.884,1998.958,0.1917 +1682507700000,1998.958,1999.505,1998.265,1999.465,0.0846 +1682508000000,1999.465,2001.625,1999.245,2000.498,0.1079 +1682508300000,2000.498,2000.628,1999.905,2000.555,0.1128 +1682508600000,2000.548,2000.705,1999.265,1999.965,0.0653 +1682508900000,1999.985,2000.095,1998.535,1998.745,0.0856 +1682509200000,1998.725,1998.725,1991.285,1993.285,0.3055 +1682509500000,1993.305,1996.765,1992.725,1995.245,0.2531 +1682509800000,1995.265,1996.975,1994.225,1996.775,0.1524 +1682510100000,1996.755,1997.975,1994.844,1995.648,0.2026 +1682510400000,1995.624,1996.655,1994.375,1995.658,0.2102 +1682510700000,1995.678,1996.755,1994.915,1996.075,0.1322 +1682511000000,1996.048,1996.495,1995.385,1995.715,0.0988 +1682511300000,1995.685,1996.245,1995.325,1995.565,0.088 +1682511600000,1995.485,1997.935,1994.845,1996.628,0.2275 +1682511900000,1996.625,1998.448,1996.255,1997.915,0.2098 +1682512200000,1997.915,2000.014,1993.668,1998.258,0.614 +1682512500000,1998.258,1999.585,1997.135,1997.528,0.3198 +1682512800000,1997.528,1998.328,1996.174,1996.728,0.461 +1682513100000,1996.718,1997.598,1996.058,1996.198,0.2576 +1682513400000,1996.198,1997.038,1996.098,1996.645,0.1594 +1682513700000,1996.625,1998.185,1995.995,1997.855,0.1204 +1682514000000,1997.855,2000.385,1997.415,1999.398,0.2933 +1682514300000,1999.344,2000.208,1998.835,1998.845,0.2851 +1682514600000,1998.885,2000.348,1998.145,1999.595,0.1365 +1682514900000,1999.605,2000.425,1999.075,1999.974,0.1732 +1682515200000,1999.998,2006.455,1999.215,2006.234,0.6436 +1682515500000,2006.245,2009.204,2004.148,2008.065,0.4992 +1682515800000,2008.075,2008.425,2005.085,2005.835,0.3223 +1682516100000,2005.805,2006.015,2002.408,2002.615,0.7425 +1682516400000,2002.645,2004.805,2001.764,2003.035,0.3951 +1682516700000,2003.025,2005.045,2002.395,2004.615,0.5872 +1682517000000,2004.615,2005.778,2003.655,2004.615,0.5443 +1682517300000,2004.624,2006.265,2002.914,2002.914,0.5131 +1682517600000,2002.944,2003.985,1998.065,1999.775,0.2365 +1682517900000,1999.785,2000.485,1998.325,1999.615,0.2349 +1682518200000,1999.595,2001.105,1998.655,2000.985,0.1603 +1682518500000,2000.965,2001.255,1997.425,1999.695,0.1925 +1682518800000,1999.624,2001.755,1999.235,2001.645,0.185 +1682519100000,2001.655,2003.005,2001.495,2002.705,0.1295 +1682519400000,2002.755,2004.045,2001.685,2001.915,0.1793 +1682519700000,2001.895,2002.005,1998.845,2000.145,0.1594 +1682520000000,2000.155,2001.005,1998.998,1999.115,0.189 +1682520300000,1999.098,2000.745,1998.915,2000.595,0.1396 +1682520600000,2000.574,2001.248,1998.595,1998.658,0.2336 +1682520900000,1998.658,1998.848,1997.364,1998.448,0.3734 +1682521200000,1998.485,1999.425,1997.248,1999.345,0.1226 +1682521500000,1999.335,1999.405,1996.465,1996.735,0.1131 +1682521800000,1996.715,1996.975,1994.675,1994.885,0.1708 +1682522100000,1994.885,1995.755,1993.544,1995.755,0.2027 +1682522400000,1995.725,1996.485,1994.815,1996.045,0.1241 +1682522700000,1996.015,1996.415,1995.245,1995.245,0.1042 +1682523000000,1995.275,1996.335,1994.508,1996.164,0.2527 +1682523300000,1996.128,1996.674,1995.964,1996.315,0.3145 +1682523600000,1996.315,1997.048,1995.735,1996.898,0.0858 +1682523900000,1996.875,1997.105,1994.775,1994.775,0.0715 +1682524200000,1994.805,1995.254,1992.864,1993.945,0.2013 +1682524500000,1993.905,1994.615,1991.335,1991.365,0.1271 +1682524800000,1991.375,1992.355,1989.355,1989.685,0.2064 +1682525100000,1989.675,1990.305,1988.485,1990.225,0.1804 +1682525400000,1990.145,1991.345,1989.515,1990.025,0.1048 +1682525700000,1989.935,1990.298,1985.558,1985.678,0.2428 +1682526000000,1985.665,1987.535,1985.345,1986.474,0.2054 +1682526300000,1986.474,1986.798,1985.354,1986.095,0.2579 +1682526600000,1986.125,1987.695,1985.565,1987.685,0.1342 +1682526900000,1987.685,1988.165,1986.695,1987.855,0.0754 +1682527200000,1987.855,1988.505,1986.525,1986.525,0.0948 +1682527500000,1986.485,1986.675,1985.425,1986.365,0.0971 +1682527800000,1986.355,1987.275,1985.385,1987.015,0.0799 +1682528100000,1986.985,1987.335,1985.885,1986.495,0.1003 +1682528400000,1986.485,1988.115,1986.085,1986.545,0.1042 +1682528700000,1986.565,1987.515,1986.465,1987.305,0.0741 +1682529000000,1987.315,1987.375,1986.285,1986.995,0.0575 +1682529300000,1986.985,1987.275,1986.294,1986.835,0.0641 +1682529600000,1986.835,1987.125,1985.725,1986.175,0.0578 +1682529900000,1986.185,1986.298,1984.534,1985.825,0.275 +1682530200000,1985.754,1985.775,1983.198,1983.585,0.17 +1682530500000,1983.565,1984.815,1983.475,1984.725,0.1049 +1682530800000,1984.745,1986.805,1984.725,1985.795,0.1087 +1682531100000,1985.765,1987.755,1985.765,1987.705,0.061 +1682531400000,1987.685,1987.905,1986.965,1987.515,0.0574 +1682531700000,1987.505,1988.635,1987.435,1988.225,0.0661 +1682532000000,1988.245,1988.885,1987.505,1987.694,0.1343 +1682532300000,1987.705,1987.715,1986.325,1986.985,0.0723 +1682532600000,1987.025,1987.665,1985.985,1985.985,0.0498 +1682532900000,1985.985,1985.985,1985.158,1985.585,0.2203 +1682533200000,1985.585,1985.915,1985.125,1985.775,0.0466 +1682533500000,1985.815,1986.685,1985.715,1985.885,0.0527 +1682533800000,1985.895,1986.285,1984.765,1984.835,0.0552 +1682534100000,1984.815,1987.695,1984.354,1987.045,0.3745 +1682534400000,1986.975,1987.285,1985.645,1985.905,0.1048 +1682534700000,1985.915,1988.145,1985.815,1988.125,0.0762 +1682535000000,1988.105,1988.785,1987.925,1988.745,0.0884 +1682535300000,1988.775,1990.875,1988.775,1990.205,0.0903 +1682535600000,1990.175,1991.405,1990.175,1991.295,0.0755 +1682535900000,1991.335,1991.458,1990.145,1990.145,0.073 +1682536200000,1990.165,1990.438,1988.805,1988.945,0.0711 +1682536500000,1988.925,1989.945,1988.505,1989.815,0.0459 +1682536800000,1989.795,1990.998,1989.575,1990.745,0.0496 +1682537100000,1990.795,1991.015,1989.725,1989.858,0.0734 +1682537400000,1989.865,1990.848,1989.315,1990.465,0.1066 +1682537700000,1990.448,1990.648,1988.715,1988.715,0.0849 +1682538000000,1988.735,1988.935,1987.915,1987.945,0.0869 +1682538300000,1987.895,1988.195,1987.375,1987.565,0.043 +1682538600000,1987.535,1988.045,1987.165,1987.405,0.0442 +1682538900000,1987.345,1988.225,1986.915,1987.945,0.0576 +1682539200000,1987.945,1988.095,1987.145,1987.475,0.0253 +1682539500000,1987.475,1988.505,1987.475,1988.215,0.0215 +1682539800000,1988.285,1988.798,1988.285,1988.795,0.0343 +1682540100000,1988.865,1989.698,1988.865,1989.248,0.0549 +1682540400000,1989.248,1989.498,1988.748,1988.775,0.0299 +1682540700000,1988.778,1989.348,1988.648,1989.348,0.0734 +1682541000000,1989.348,1989.348,1988.508,1988.658,0.0453 +1682541300000,1988.758,1989.128,1988.698,1989.054,0.0429 +1682541600000,1989.058,1989.228,1988.514,1988.728,0.0446 +1682541900000,1988.654,1988.998,1988.408,1988.808,0.0696 +1682542200000,1988.808,1989.044,1988.608,1988.954,0.07 +1682542500000,1988.944,1989.198,1988.198,1988.198,0.0715 +1682546400000,1989.034,1990.104,1989.034,1989.545,0.0802 +1682546700000,1989.555,1989.698,1989.345,1989.595,0.032 +1682547000000,1989.595,1990.205,1989.595,1990.085,0.0188 +1682547300000,1990.075,1990.585,1989.784,1990.195,0.0322 +1682547600000,1990.205,1990.595,1990.185,1990.255,0.0277 +1682547900000,1990.275,1990.385,1990.115,1990.375,0.0271 +1682548200000,1990.335,1990.335,1989.155,1989.595,0.0261 +1682548500000,1989.605,1989.765,1989.065,1989.745,0.0336 +1682548800000,1989.695,1989.755,1989.398,1989.645,0.0238 +1682549100000,1989.715,1989.775,1989.045,1989.218,0.025 +1682549400000,1989.155,1989.465,1989.055,1989.435,0.0227 +1682549700000,1989.455,1990.105,1989.255,1989.908,0.0359 +1682550000000,1989.998,1990.598,1989.888,1990.598,0.0645 +1682550300000,1990.598,1991.008,1990.398,1990.908,0.1038 +1682550600000,1990.908,1991.314,1990.908,1991.155,0.0603 +1682550900000,1991.125,1991.465,1990.895,1991.325,0.0263 +1682551200000,1991.308,1991.495,1991.108,1991.265,0.0181 +1682551500000,1991.275,1991.455,1991.085,1991.085,0.012 +1682551800000,1991.105,1991.525,1991.045,1991.435,0.0186 +1682552100000,1991.425,1991.445,1991.028,1991.095,0.0131 +1682552400000,1991.115,1991.435,1991.035,1991.305,0.0123 +1682552700000,1991.345,1991.635,1991.335,1991.525,0.0184 +1682553000000,1991.585,1991.805,1991.238,1991.498,0.0177 +1682553300000,1991.498,1991.655,1991.498,1991.585,0.0185 +1682553600000,1991.505,1992.125,1991.338,1991.605,0.0674 +1682553900000,1991.605,1991.805,1991.195,1991.258,0.0388 +1682554200000,1991.258,1991.715,1990.778,1990.925,0.0875 +1682554500000,1990.935,1991.685,1990.558,1990.835,0.0408 +1682554800000,1990.835,1991.135,1989.678,1990.615,0.0702 +1682555100000,1990.615,1990.755,1990.298,1990.685,0.0409 +1682555400000,1990.685,1991.404,1990.485,1991.295,0.0853 +1682555700000,1991.325,1991.515,1990.815,1991.115,0.0643 +1682556000000,1991.085,1991.555,1990.845,1991.205,0.0216 +1682556300000,1991.225,1991.555,1991.105,1991.298,0.0319 +1682556600000,1991.298,1991.698,1990.515,1990.945,0.0799 +1682556900000,1990.925,1991.675,1990.735,1991.435,0.0604 +1682557200000,1991.465,1991.565,1990.005,1990.478,0.1143 +1682557500000,1990.478,1991.385,1990.035,1990.155,0.0643 +1682557800000,1990.175,1990.795,1989.658,1989.735,0.0686 +1682558100000,1989.715,1990.715,1989.428,1990.705,0.0541 +1682558400000,1990.705,1991.885,1990.295,1991.655,0.0781 +1682558700000,1991.685,1991.705,1991.045,1991.165,0.0825 +1682559000000,1991.165,1993.775,1991.065,1993.715,0.0703 +1682559300000,1993.715,1994.965,1993.115,1993.275,0.0817 +1682559600000,1993.295,1993.435,1992.488,1993.095,0.045 +1682559900000,1993.075,1993.435,1992.488,1992.845,0.0381 +1682560200000,1992.835,1992.955,1991.768,1991.835,0.0579 +1682560500000,1991.855,1993.095,1991.795,1992.575,0.0484 +1682560800000,1992.545,1993.015,1992.005,1992.575,0.0445 +1682561100000,1992.595,1994.435,1992.295,1994.025,0.0509 +1682561400000,1994.015,1996.015,1993.925,1995.985,0.0739 +1682561700000,1995.975,1996.728,1995.535,1996.305,0.0765 +1682562000000,1996.385,1997.335,1996.195,1997.185,0.0558 +1682562300000,1997.215,1997.595,1996.035,1996.075,0.0463 +1682562600000,1996.085,1996.815,1995.165,1996.575,0.0632 +1682562900000,1996.525,1997.775,1995.825,1997.765,0.2488 +1682563200000,1997.775,1998.824,1997.754,1997.914,0.1723 +1682563500000,1997.908,1998.458,1997.574,1997.805,0.1361 +1682563800000,1997.835,1998.725,1997.815,1998.605,0.0463 +1682564100000,1998.615,1998.845,1998.155,1998.625,0.0378 +1682564400000,1998.635,2000.725,1998.415,2000.675,0.0607 +1682564700000,2000.695,2000.745,1998.494,1998.634,0.2358 +1682565000000,1998.634,1999.364,1998.434,1999.134,0.2829 +1682565300000,1999.124,1999.408,1998.315,1998.345,0.1763 +1682565600000,1998.345,2000.135,1998.325,1999.005,0.0661 +1682565900000,1999.025,1999.325,1998.675,1999.275,0.0407 +1682566200000,1999.305,1999.915,1998.855,1999.785,0.0738 +1682566500000,1999.795,2000.334,1999.528,1999.528,0.1613 +1682566800000,1999.528,1999.784,1999.114,1999.475,0.0662 +1682567100000,1999.485,1999.575,1999.055,1999.425,0.0213 +1682567400000,1999.425,1999.575,1998.935,1999.375,0.0251 +1682567700000,1999.385,2000.015,1999.275,1999.655,0.0387 +1682568000000,1999.695,2000.485,1999.245,2000.305,0.0546 +1682568300000,2000.298,2000.445,1999.105,1999.175,0.1324 +1682568600000,1999.165,1999.235,1998.645,1998.745,0.0494 +1682568900000,1998.725,1999.215,1998.608,1999.215,0.0331 +1682569200000,1999.265,1999.755,1999.155,1999.645,0.0247 +1682569500000,1999.645,1999.685,1997.684,1998.615,0.1206 +1682569800000,1998.635,1998.875,1997.985,1998.555,0.0278 +1682570100000,1998.565,1999.435,1998.565,1998.895,0.0183 +1682570400000,1998.905,1999.345,1998.905,1999.295,0.0115 +1682570700000,1999.285,1999.585,1998.715,1998.754,0.0411 +1682571000000,1998.825,1999.205,1998.825,1999.175,0.0343 +1682571300000,1999.195,1999.915,1999.175,1999.545,0.024 +1682571600000,1999.575,1999.945,1999.435,1999.645,0.0196 +1682571900000,1999.655,2000.395,1999.435,2000.075,0.0258 +1682572200000,2000.065,2002.608,1999.665,2001.805,0.1262 +1682572500000,2001.775,2001.785,1998.515,1999.405,0.0728 +1682572800000,1999.355,1999.415,1997.645,1999.065,0.0576 +1682573100000,1999.075,1999.615,1998.925,1999.515,0.0445 +1682573400000,1999.545,2000.305,1999.355,1999.465,0.0837 +1682573700000,1999.475,2000.975,1999.285,2000.685,0.0864 +1682574000000,2000.685,2001.315,2000.248,2000.865,0.102 +1682574300000,2000.855,2000.965,1999.305,1999.375,0.1336 +1682574600000,1999.375,1999.665,1998.675,1999.025,0.099 +1682574900000,1999.045,1999.255,1998.525,1998.945,0.064 +1682575200000,1998.895,1999.215,1997.185,1998.905,0.1228 +1682575500000,1998.905,1999.578,1998.214,1998.425,0.1689 +1682575800000,1998.445,1999.024,1998.025,1998.674,0.1744 +1682576100000,1998.674,2000.395,1998.314,2000.324,0.5172 +1682576400000,2000.315,2000.354,1998.915,1999.105,0.1638 +1682576700000,1999.055,2002.095,1998.925,2000.435,0.2211 +1682577000000,2000.455,2001.158,1999.608,1999.765,0.1962 +1682577300000,1999.825,2001.475,1999.395,2001.475,0.072 +1682577600000,2001.495,2001.815,2000.485,2001.775,0.0804 +1682577900000,2001.785,2002.295,2000.965,2002.175,0.0781 +1682578200000,2002.245,2003.085,2002.195,2002.615,0.0787 +1682578500000,2002.635,2002.665,2001.565,2001.955,0.074 +1682578800000,2001.935,2002.485,2001.638,2002.425,0.0843 +1682579100000,2002.425,2002.485,2000.525,2000.815,0.1183 +1682579400000,2000.805,2001.605,2000.505,2001.265,0.1037 +1682579700000,2001.274,2001.808,2000.725,2001.495,0.1621 +1682580000000,2001.495,2003.085,2001.485,2002.805,0.0808 +1682580300000,2002.775,2002.975,2001.075,2001.375,0.0867 +1682580600000,2001.445,2001.975,2000.965,2001.945,0.0702 +1682580900000,2001.955,2001.955,2000.765,2001.015,0.062 +1682581200000,2001.035,2001.165,1999.945,2000.315,0.0616 +1682581500000,2000.355,2000.865,1999.725,1999.908,0.055 +1682581800000,1999.925,2000.115,1998.228,1998.915,0.1011 +1682582100000,1998.895,1999.825,1998.348,1999.325,0.1006 +1682582400000,1999.325,1999.495,1997.885,1998.724,0.0933 +1682582700000,1998.704,1999.585,1998.645,1998.914,0.26 +1682583000000,1998.925,1999.565,1998.084,1999.115,0.1438 +1682583300000,1999.155,1999.775,1998.978,1999.018,0.1387 +1682583600000,1999.038,1999.038,1997.895,1997.955,0.1781 +1682583900000,1997.925,1998.404,1997.468,1997.918,0.1851 +1682584200000,1997.918,1999.435,1997.828,1999.225,0.12 +1682584500000,1999.245,1999.515,1998.605,1999.445,0.0737 +1682584800000,1999.455,1999.635,1999.015,1999.065,0.0766 +1682585100000,1999.065,1999.098,1997.895,1998.475,0.0916 +1682585400000,1998.475,1998.784,1997.644,1998.605,0.239 +1682585700000,1998.648,1998.648,1997.855,1997.995,0.1391 +1682586000000,1998.005,1998.215,1997.298,1998.025,0.1084 +1682586300000,1998.025,1999.175,1997.955,1999.125,0.0672 +1682586600000,1999.105,1999.765,1998.685,1998.988,0.1042 +1682586900000,1998.988,1999.134,1997.925,1998.735,0.0919 +1682587200000,1998.725,1998.885,1997.865,1998.535,0.0456 +1682587500000,1998.515,1998.625,1997.045,1997.245,0.0664 +1682587800000,1997.225,1998.595,1996.815,1997.685,0.0822 +1682588100000,1997.715,1998.545,1997.545,1998.135,0.0701 +1682588400000,1998.135,1998.545,1997.785,1997.885,0.0691 +1682588700000,1997.905,1998.535,1997.698,1997.718,0.1668 +1682589000000,1997.718,1997.884,1997.298,1997.698,0.2252 +1682589300000,1997.698,1997.804,1996.805,1996.855,0.1773 +1682589600000,1996.824,1997.565,1995.788,1997.485,0.145 +1682589900000,1997.484,1998.225,1996.858,1998.205,0.0751 +1682590200000,1998.195,1998.705,1997.938,1998.565,0.0582 +1682590500000,1998.575,1999.898,1998.575,1999.248,0.1529 +1682590800000,1999.248,2000.644,1999.084,2000.618,0.1466 +1682591100000,2000.618,2000.925,2000.138,2000.388,0.1409 +1682591400000,2000.388,2000.725,1999.974,2000.395,0.0953 +1682591700000,2000.375,2000.915,1999.995,2000.755,0.0673 +1682592000000,2000.755,2000.915,2000.145,2000.498,0.0823 +1682592300000,2000.498,2000.995,2000.228,2000.648,0.0742 +1682592600000,2000.648,2000.985,2000.288,2000.478,0.1186 +1682592900000,2000.444,2000.738,2000.395,2000.495,0.0742 +1682593200000,2000.488,2000.855,2000.398,2000.755,0.0738 +1682593500000,2000.738,2001.078,2000.228,2000.824,0.1196 +1682593800000,2000.818,2000.968,2000.248,2000.445,0.1062 +1682594100000,2000.435,2000.975,1999.935,2000.398,0.0716 +1682594400000,2000.435,2000.505,1999.765,1999.765,0.07 +1682594700000,1999.775,1999.915,1998.475,1998.585,0.0567 +1682595000000,1998.605,1999.915,1998.525,1998.525,0.0865 +1682595300000,1998.525,1999.405,1998.025,1999.305,0.0727 +1682595600000,1999.325,1999.325,1997.545,1997.765,0.0792 +1682595900000,1997.785,1998.185,1996.715,1997.055,0.067 +1682596200000,1997.055,1997.395,1996.338,1996.638,0.13 +1682596500000,1996.654,1996.765,1996.038,1996.765,0.0981 +1682596800000,1996.765,1997.178,1996.258,1996.378,0.174 +1682597100000,1996.348,1997.698,1996.068,1996.808,0.1852 +1682597400000,1996.808,1997.165,1996.238,1996.788,0.0976 +1682597700000,1996.795,1997.095,1995.885,1996.185,0.0752 +1682598000000,1996.165,1998.585,1996.115,1997.155,0.1338 +1682598300000,1997.155,1998.304,1997.145,1997.525,0.258 +1682598600000,1997.654,2003.258,1989.984,1991.365,1.4942 +1682598900000,1991.295,1992.295,1986.425,1989.265,0.5537 +1682599200000,1989.245,1989.255,1981.678,1983.865,0.5024 +1682599500000,1983.835,1988.205,1981.855,1987.918,0.5248 +1682599800000,1987.895,1988.035,1982.715,1983.735,0.708 +1682600100000,1983.715,1985.754,1981.705,1985.754,0.3846 +1682600400000,1985.744,1988.708,1985.474,1986.064,0.7409 +1682600700000,1986.064,1987.335,1984.755,1986.395,0.3239 +1682601000000,1986.385,1986.594,1983.115,1983.465,0.2958 +1682601300000,1983.474,1984.505,1979.885,1980.148,0.3062 +1682601600000,1980.148,1982.494,1979.735,1980.948,0.4766 +1682601900000,1980.945,1983.035,1979.195,1979.365,0.2279 +1682602200000,1979.365,1982.775,1978.415,1981.574,0.4978 +1682602500000,1981.564,1981.564,1975.184,1976.605,0.4927 +1682602800000,1976.555,1978.108,1973.865,1976.894,0.6514 +1682603100000,1976.864,1978.668,1976.444,1977.825,0.725 +1682603400000,1977.835,1980.625,1977.835,1980.104,0.3648 +1682603700000,1980.104,1982.658,1978.718,1981.664,0.6886 +1682604000000,1981.805,1983.358,1979.948,1981.918,0.569 +1682604300000,1981.895,1986.298,1981.785,1985.515,0.4165 +1682604600000,1985.648,1986.148,1983.255,1984.048,0.4017 +1682604900000,1984.048,1985.848,1982.324,1982.325,0.4401 +1682605200000,1982.355,1983.965,1980.745,1982.478,0.3176 +1682605500000,1982.478,1982.478,1979.355,1980.495,0.2399 +1682605800000,1980.545,1982.155,1979.305,1979.655,0.1946 +1682606100000,1979.635,1981.585,1978.655,1980.205,0.2222 +1682606400000,1980.218,1981.265,1979.548,1980.355,0.1831 +1682606700000,1980.314,1982.075,1979.515,1981.705,0.1338 +1682607000000,1981.705,1982.985,1980.085,1982.825,0.1708 +1682607300000,1982.825,1984.075,1982.135,1983.224,0.2706 +1682607600000,1983.228,1984.075,1982.255,1984.005,0.3298 +1682607900000,1984.045,1985.115,1983.804,1984.395,0.3743 +1682608200000,1984.394,1984.854,1983.408,1984.615,0.3127 +1682608500000,1984.648,1984.695,1983.698,1984.025,0.2566 +1682608800000,1984.014,1984.248,1982.344,1982.648,0.2631 +1682609100000,1982.648,1985.475,1982.538,1985.304,0.2954 +1682609400000,1985.304,1985.358,1983.754,1984.304,0.5607 +1682609700000,1984.304,1985.748,1984.284,1985.098,0.4112 +1682610000000,1985.098,1985.298,1982.958,1983.184,0.3613 +1682610300000,1983.174,1984.048,1982.954,1983.748,0.1439 +1682610600000,1983.748,1983.748,1982.724,1983.068,0.3165 +1682610900000,1983.068,1983.258,1981.774,1982.074,0.3121 +1682611200000,1982.165,1982.248,1981.004,1981.648,0.3432 +1682611500000,1981.604,1983.348,1981.214,1983.025,0.1585 +1682611800000,1983.005,1983.255,1982.155,1982.595,0.0753 +1682612100000,1982.595,1983.925,1982.385,1982.795,0.0911 +1682612400000,1982.795,1983.025,1982.045,1982.575,0.0808 +1682612700000,1982.575,1982.765,1981.975,1982.705,0.0925 +1682613000000,1982.705,1983.665,1982.648,1983.585,0.0833 +1682613300000,1983.585,1983.998,1983.415,1983.915,0.0594 +1682613600000,1983.915,1983.998,1983.275,1983.655,0.0844 +1682613900000,1983.648,1983.648,1982.648,1983.025,0.0653 +1682614200000,1983.025,1983.835,1982.495,1983.765,0.0619 +1682614500000,1983.765,1984.364,1983.335,1984.138,0.0947 +1682614800000,1984.124,1984.798,1983.514,1984.395,0.1041 +1682615100000,1984.415,1985.898,1984.055,1985.798,0.1531 +1682615400000,1985.798,1988.055,1985.354,1987.748,0.1613 +1682615700000,1987.735,1988.798,1987.585,1988.684,0.2792 +1682616000000,1988.728,1990.248,1988.084,1989.785,0.3482 +1682616300000,1989.785,1990.448,1989.314,1989.604,0.5135 +1682616600000,1989.604,1990.924,1989.415,1990.624,0.3617 +1682616900000,1990.624,1990.644,1988.994,1989.504,0.337 +1682617200000,1989.484,1989.548,1988.714,1988.714,0.3043 +1682617500000,1988.714,1989.378,1988.564,1988.748,0.3451 +1682617800000,1988.724,1988.884,1988.054,1988.795,0.2512 +1682618100000,1988.774,1989.454,1988.554,1988.975,0.1655 +1682618400000,1989.015,1989.148,1987.605,1988.184,0.2902 +1682618700000,1988.184,1988.614,1987.604,1987.714,0.3028 +1682619000000,1987.684,1988.094,1987.348,1987.404,0.2129 +1682619300000,1987.384,1987.948,1987.134,1987.384,0.1749 +1682619600000,1987.384,1987.668,1986.874,1987.208,0.2294 +1682619900000,1987.208,1988.654,1987.118,1988.514,0.3321 +1682620200000,1988.524,1988.854,1988.038,1988.278,0.2258 +1682620500000,1988.275,1988.674,1988.075,1988.298,0.24 +1682620800000,1988.274,1988.728,1988.148,1988.504,0.207 +1682621100000,1988.524,1989.584,1988.324,1989.158,0.2355 +1682621400000,1989.185,1989.304,1987.534,1988.295,0.2586 +1682621700000,1988.328,1989.048,1988.195,1988.854,0.146 +1682622000000,1988.858,1989.748,1988.665,1989.048,0.0969 +1682622300000,1988.948,1989.275,1988.355,1989.265,0.0503 +1682622600000,1989.248,1989.748,1988.865,1989.485,0.0336 +1682622900000,1989.455,1989.795,1989.185,1989.548,0.0319 +1682623200000,1989.548,1989.665,1989.348,1989.555,0.0371 +1682623500000,1989.565,1989.565,1988.065,1989.135,0.0459 +1682623800000,1989.115,1989.145,1988.455,1988.565,0.0306 +1682624100000,1988.585,1988.848,1987.565,1987.565,0.0318 +1682624400000,1987.505,1987.615,1987.125,1987.125,0.0248 +1682624700000,1987.145,1987.498,1986.785,1987.365,0.0357 +1682625000000,1987.305,1987.798,1986.958,1987.405,0.0627 +1682625300000,1987.398,1988.548,1987.335,1988.055,0.0536 +1682625600000,1988.045,1988.545,1987.685,1988.095,0.0604 +1682625900000,1988.095,1988.255,1987.575,1987.648,0.0269 +1682626200000,1987.645,1988.158,1987.548,1987.948,0.0451 +1682626500000,1987.865,1988.048,1987.655,1987.965,0.0242 +1682626800000,1987.955,1988.048,1987.748,1987.785,0.0174 +1682627100000,1987.848,1988.085,1987.555,1987.755,0.0196 +1682627400000,1987.748,1987.998,1987.248,1987.998,0.0372 +1682627700000,1987.934,1988.298,1987.815,1988.198,0.0158 +1682628000000,1988.215,1988.215,1987.528,1987.598,0.0249 +1682628300000,1987.698,1987.808,1987.298,1987.425,0.0284 +1682628600000,1987.465,1987.698,1987.298,1987.525,0.0215 +1682628900000,1987.575,1987.798,1987.325,1987.598,0.0433 +1682632800000,1987.404,1987.934,1987.198,1987.325,0.0495 +1682633100000,1987.355,1987.885,1987.315,1987.808,0.0101 +1682633400000,1987.798,1987.828,1987.388,1987.815,0.0161 +1682633700000,1987.745,1987.745,1987.445,1987.615,0.0102 +1682634000000,1987.595,1987.805,1987.064,1987.108,0.0366 +1682634300000,1987.128,1987.208,1986.808,1986.905,0.0593 +1682634600000,1986.915,1987.165,1986.838,1987.165,0.0201 +1682634900000,1987.165,1987.275,1986.965,1987.095,0.0112 +1682635200000,1987.065,1987.105,1986.875,1986.965,0.009 +1682635500000,1986.968,1986.968,1986.445,1986.755,0.0147 +1682635800000,1986.755,1986.965,1986.515,1986.865,0.0182 +1682636100000,1986.805,1986.875,1986.508,1986.608,0.0154 +1682636400000,1986.598,1987.498,1986.414,1987.304,0.0499 +1682636700000,1987.304,1987.304,1986.948,1986.998,0.0306 +1682637000000,1987.008,1987.035,1986.715,1986.755,0.0115 +1682637300000,1986.735,1986.965,1986.645,1986.955,0.0108 +1682637600000,1986.955,1987.025,1986.625,1986.705,0.0071 +1682637900000,1986.715,1986.975,1986.635,1986.925,0.0067 +1682638200000,1986.935,1987.535,1986.925,1987.265,0.0202 +1682638500000,1987.275,1987.465,1986.435,1986.545,0.0209 +1682638800000,1986.508,1987.405,1986.245,1987.075,0.0597 +1682639100000,1987.065,1987.555,1986.925,1987.445,0.0188 +1682639400000,1987.475,1987.535,1986.705,1987.135,0.0184 +1682639700000,1987.095,1987.235,1986.745,1986.825,0.023 +1682640000000,1986.785,1987.265,1985.905,1986.205,0.03 +1682640300000,1986.205,1986.375,1985.775,1985.845,0.0241 +1682640600000,1985.805,1986.015,1985.515,1985.745,0.024 +1682640900000,1985.755,1986.135,1985.535,1985.815,0.0456 +1682641200000,1985.825,1987.175,1985.775,1987.155,0.0324 +1682641500000,1987.195,1987.415,1986.725,1986.875,0.0314 +1682641800000,1986.885,1987.295,1986.805,1986.975,0.043 +1682642100000,1986.945,1986.998,1986.665,1986.798,0.0439 +1682642400000,1986.775,1986.884,1986.295,1986.694,0.0484 +1682642700000,1986.674,1986.748,1986.305,1986.545,0.0312 +1682643000000,1986.555,1986.685,1985.595,1985.995,0.0601 +1682643300000,1986.005,1986.195,1985.515,1985.795,0.0328 +1682643600000,1985.765,1986.075,1984.955,1985.925,0.0475 +1682643900000,1985.955,1986.385,1985.445,1985.515,0.0403 +1682644200000,1985.525,1985.835,1984.895,1985.365,0.0704 +1682644500000,1985.365,1985.785,1985.175,1985.195,0.0779 +1682644800000,1985.185,1985.815,1985.185,1985.525,0.043 +1682645100000,1985.525,1986.195,1985.515,1985.805,0.0432 +1682645400000,1985.825,1988.465,1985.805,1987.915,0.2607 +1682645700000,1987.915,1991.465,1987.615,1990.398,0.1826 +1682646000000,1990.498,1990.985,1988.955,1990.655,0.13 +1682646300000,1990.635,1990.665,1988.645,1988.758,0.1246 +1682646600000,1988.758,1989.585,1988.575,1988.975,0.0968 +1682646900000,1989.025,1990.445,1988.975,1990.415,0.098 +1682647200000,1990.475,1990.525,1988.825,1989.405,0.0991 +1682647500000,1989.395,1989.695,1988.728,1988.855,0.0689 +1682647800000,1988.828,1989.195,1988.395,1989.005,0.045 +1682648100000,1988.975,1989.415,1988.535,1989.198,0.0511 +1682648400000,1989.198,1989.198,1988.698,1988.925,0.0699 +1682648700000,1988.985,1989.755,1988.895,1989.385,0.0356 +1682649000000,1989.415,1989.805,1989.115,1989.475,0.0457 +1682649300000,1989.485,1989.505,1989.085,1989.405,0.0239 +1682649600000,1989.365,1989.998,1989.195,1989.855,0.029 +1682649900000,1989.825,1990.175,1989.605,1990.065,0.035 +1682650200000,1990.065,1990.695,1989.885,1990.195,0.0411 +1682650500000,1990.155,1990.725,1990.085,1990.405,0.0414 +1682650800000,1990.405,1990.614,1989.775,1989.935,0.0498 +1682651100000,1990.005,1990.115,1989.085,1989.085,0.0318 +1682651400000,1989.105,1989.665,1989.094,1989.255,0.0541 +1682651700000,1989.265,1989.935,1988.995,1989.665,0.0355 +1682652000000,1989.655,1990.995,1987.698,1988.345,0.0941 +1682652300000,1988.405,1989.285,1987.555,1988.615,0.1278 +1682652600000,1988.595,1989.285,1988.335,1988.625,0.088 +1682652900000,1988.595,1989.175,1987.185,1988.285,0.0815 +1682653200000,1988.295,1988.605,1987.795,1988.295,0.0574 +1682653500000,1988.295,1988.455,1987.515,1987.955,0.0385 +1682653800000,1987.935,1989.055,1987.795,1988.505,0.0418 +1682654100000,1988.475,1988.905,1988.465,1988.665,0.0275 +1682654400000,1988.658,1990.298,1986.255,1987.255,0.2812 +1682654700000,1987.185,1988.335,1986.875,1988.045,0.1375 +1682655000000,1988.045,1988.795,1987.105,1987.145,0.1105 +1682655300000,1987.175,1987.305,1986.275,1986.885,0.0901 +1682655600000,1986.865,1987.765,1986.608,1986.795,0.0581 +1682655900000,1986.795,1987.475,1986.135,1987.385,0.0634 +1682656200000,1987.395,1987.515,1986.765,1987.105,0.0535 +1682656500000,1987.085,1987.535,1986.705,1987.495,0.0395 +1682656800000,1987.485,1988.015,1986.915,1987.415,0.0442 +1682657100000,1987.405,1987.435,1986.975,1987.225,0.0281 +1682657400000,1987.205,1987.235,1986.785,1986.825,0.0321 +1682657700000,1986.795,1987.615,1986.705,1987.295,0.0322 +1682658000000,1987.295,1987.875,1987.155,1987.425,0.0359 +1682658300000,1987.465,1987.755,1985.975,1986.695,0.0732 +1682658600000,1986.685,1987.025,1986.105,1986.925,0.0622 +1682658900000,1986.885,1988.005,1986.845,1987.535,0.0427 +1682659200000,1987.525,1987.525,1986.605,1986.895,0.0344 +1682659500000,1986.895,1988.085,1986.795,1987.745,0.0497 +1682659800000,1987.765,1989.505,1987.725,1989.015,0.098 +1682660100000,1989.015,1989.328,1988.108,1988.415,0.163 +1682660400000,1988.385,1988.835,1986.925,1986.965,0.0798 +1682660700000,1986.965,1986.965,1984.698,1985.035,0.0678 +1682661000000,1984.995,1985.025,1983.315,1984.195,0.0901 +1682661300000,1984.155,1984.675,1983.665,1984.675,0.0786 +1682661600000,1984.625,1985.245,1983.195,1985.155,0.1728 +1682661900000,1985.155,1985.745,1984.245,1985.624,0.1655 +1682662200000,1985.604,1985.705,1984.735,1984.915,0.1451 +1682662500000,1984.945,1985.805,1984.685,1985.665,0.0967 +1682662800000,1985.645,1986.365,1985.445,1985.655,0.1078 +1682663100000,1985.695,1986.865,1985.265,1986.615,0.0678 +1682663400000,1986.625,1986.865,1985.645,1985.955,0.0918 +1682663700000,1985.925,1986.615,1985.825,1986.445,0.0678 +1682664000000,1986.425,1986.678,1984.895,1985.095,0.1176 +1682664300000,1984.984,1985.975,1983.605,1985.915,0.2382 +1682664600000,1985.895,1986.985,1985.595,1986.775,0.2692 +1682664900000,1986.765,1987.035,1985.435,1985.684,0.2247 +1682665200000,1985.738,1986.054,1983.335,1983.445,0.2282 +1682665500000,1983.425,1983.855,1981.995,1983.715,0.1443 +1682665800000,1983.705,1984.055,1982.825,1983.334,0.1304 +1682666100000,1983.344,1983.705,1981.874,1983.115,0.1494 +1682666400000,1983.125,1984.675,1982.985,1984.035,0.102 +1682666700000,1984.045,1984.224,1982.718,1983.188,0.2399 +1682667000000,1983.175,1983.358,1981.465,1982.298,0.4346 +1682667300000,1982.264,1982.548,1981.404,1982.315,0.2399 +1682667600000,1982.305,1982.685,1981.545,1982.098,0.1784 +1682667900000,1982.098,1983.005,1981.854,1982.075,0.2432 +1682668200000,1982.078,1982.508,1981.748,1981.818,0.1998 +1682668500000,1981.818,1982.418,1981.538,1982.245,0.204 +1682668800000,1982.365,1983.285,1981.155,1981.775,0.3979 +1682669100000,1981.795,1983.298,1981.315,1982.925,0.1034 +1682669400000,1982.935,1983.428,1981.388,1981.388,0.351 +1682669700000,1981.388,1981.545,1980.045,1980.705,0.112 +1682670000000,1980.705,1982.165,1979.625,1981.825,0.094 +1682670300000,1981.845,1982.125,1981.185,1981.685,0.0945 +1682670600000,1981.685,1982.125,1980.935,1982.104,0.0795 +1682670900000,1982.114,1983.558,1982.054,1982.645,0.2541 +1682671200000,1982.645,1983.025,1981.404,1981.755,0.0819 +1682671500000,1981.745,1982.925,1981.575,1982.088,0.1073 +1682671800000,1982.088,1982.515,1981.678,1982.095,0.1391 +1682672100000,1982.085,1983.578,1982.015,1983.298,0.1309 +1682672400000,1983.318,1983.608,1982.448,1982.888,0.2629 +1682672700000,1982.888,1983.424,1982.155,1983.088,0.2216 +1682673000000,1983.118,1983.608,1982.715,1983.118,0.187 +1682673300000,1983.118,1983.465,1982.718,1983.165,0.2074 +1682673600000,1983.188,1983.665,1982.644,1983.244,0.1794 +1682673900000,1983.255,1983.465,1982.375,1982.575,0.25 +1682674200000,1982.555,1983.285,1982.285,1982.655,0.1794 +1682674500000,1982.635,1983.348,1982.345,1983.008,0.0679 +1682674800000,1983.008,1983.008,1981.674,1981.885,0.1332 +1682675100000,1981.895,1983.395,1981.865,1983.185,0.0563 +1682675400000,1983.165,1983.624,1982.518,1982.764,0.2492 +1682675700000,1982.748,1983.324,1982.638,1982.844,0.2788 +1682676000000,1982.844,1983.674,1982.355,1983.254,0.2463 +1682676300000,1983.264,1983.838,1982.874,1983.478,0.239 +1682676600000,1983.478,1984.108,1983.158,1983.908,0.1748 +1682676900000,1983.904,1984.108,1983.398,1983.808,0.1454 +1682677200000,1983.705,1984.338,1983.588,1983.938,0.0805 +1682677500000,1983.938,1983.968,1983.348,1983.348,0.0738 +1682677800000,1983.348,1983.348,1982.575,1982.815,0.0644 +1682678100000,1982.815,1983.085,1982.568,1982.608,0.0464 +1682678400000,1982.608,1983.745,1982.608,1983.685,0.0353 +1682678700000,1983.695,1984.208,1983.368,1983.975,0.0765 +1682679000000,1983.915,1984.115,1983.235,1983.305,0.0429 +1682679300000,1983.298,1983.345,1982.688,1983.255,0.0488 +1682679600000,1983.275,1983.275,1982.015,1983.005,0.0893 +1682679900000,1982.945,1983.975,1982.835,1983.725,0.0394 +1682680200000,1983.715,1983.975,1983.265,1983.785,0.0343 +1682680500000,1983.765,1984.585,1983.655,1984.195,0.0376 +1682680800000,1984.205,1984.674,1983.935,1984.475,0.1955 +1682681100000,1984.464,1984.675,1984.095,1984.255,0.1198 +1682681400000,1984.235,1984.334,1982.504,1982.565,0.0991 +1682681700000,1982.545,1983.535,1982.545,1983.155,0.0484 +1682682000000,1983.175,1983.705,1983.175,1983.698,0.0373 +1682682300000,1983.698,1984.015,1983.305,1983.398,0.0552 +1682682600000,1983.425,1983.495,1981.965,1982.195,0.074 +1682682900000,1982.215,1983.945,1982.195,1983.175,0.075 +1682683200000,1983.185,1983.795,1982.955,1983.455,0.0862 +1682683500000,1983.435,1983.585,1981.495,1982.055,0.0819 +1682683800000,1982.065,1982.795,1981.725,1981.865,0.0529 +1682684100000,1981.845,1982.098,1980.955,1981.855,0.0668 +1682684400000,1981.825,1983.515,1981.245,1983.005,0.105 +1682684700000,1983.015,1983.605,1980.394,1980.834,0.2239 +1682685000000,1980.658,1987.505,1975.905,1981.945,1.0626 +1682685300000,1981.965,1985.055,1979.885,1980.925,0.4007 +1682685600000,1980.925,1982.658,1979.448,1979.695,0.4231 +1682685900000,1979.705,1981.655,1979.118,1979.985,0.221 +1682686200000,1980.025,1983.635,1980.025,1982.238,0.7055 +1682686500000,1982.215,1984.525,1982.158,1984.125,0.1979 +1682686800000,1984.135,1986.455,1983.905,1984.135,0.1684 +1682687100000,1984.198,1984.745,1982.965,1983.995,0.1439 +1682687400000,1983.985,1985.598,1983.315,1985.305,0.1485 +1682687700000,1985.398,1986.735,1984.895,1985.655,0.175 +1682688000000,1985.665,1987.095,1985.365,1986.105,0.151 +1682688300000,1986.055,1989.565,1985.965,1988.395,0.1817 +1682688600000,1988.445,1989.995,1987.915,1988.705,0.2578 +1682688900000,1988.735,1989.045,1985.648,1985.985,0.2469 +1682689200000,1985.995,1987.295,1984.045,1984.705,0.2407 +1682689500000,1984.695,1985.655,1982.445,1982.695,0.2112 +1682689800000,1982.715,1985.005,1982.275,1985.005,0.2023 +1682690100000,1984.995,1986.905,1984.225,1986.374,0.2515 +1682690400000,1986.344,1987.055,1983.014,1985.115,0.7181 +1682690700000,1985.085,1985.665,1983.255,1983.948,0.1829 +1682691000000,1983.935,1983.965,1982.825,1983.325,0.1605 +1682691300000,1983.385,1984.645,1982.035,1984.455,0.232 +1682691600000,1984.445,1985.405,1983.225,1983.685,0.1972 +1682691900000,1983.685,1983.745,1982.095,1983.725,0.1711 +1682692200000,1983.675,1987.275,1983.285,1986.855,0.2061 +1682692500000,1986.875,1992.848,1986.755,1990.095,0.3414 +1682692800000,1990.128,1990.648,1987.555,1988.435,0.2612 +1682693100000,1988.344,1990.175,1987.675,1988.178,0.3217 +1682693400000,1988.175,1989.848,1987.465,1989.248,0.1906 +1682693700000,1989.265,1993.595,1988.785,1992.275,0.4746 +1682694000000,1992.255,1994.915,1992.035,1993.765,0.2991 +1682694300000,1993.775,1994.325,1991.935,1992.245,0.32 +1682694600000,1992.235,1992.235,1990.065,1990.285,0.2267 +1682694900000,1990.234,1990.295,1988.515,1988.814,0.2306 +1682695200000,1988.815,1989.785,1987.635,1989.425,0.149 +1682695500000,1989.415,1990.295,1988.765,1989.698,0.1482 +1682695800000,1989.715,1991.235,1989.315,1990.205,0.1387 +1682696100000,1990.205,1991.475,1989.125,1991.465,0.0962 +1682696400000,1991.455,1992.095,1990.415,1990.965,0.1031 +1682696700000,1990.985,1991.945,1989.125,1989.125,0.0911 +1682697000000,1989.065,1990.835,1988.665,1990.725,0.1009 +1682697300000,1990.705,1991.905,1990.705,1991.645,0.095 +1682697600000,1991.625,1991.995,1990.065,1990.148,0.0894 +1682697900000,1990.148,1990.885,1989.555,1990.405,0.062 +1682698200000,1990.395,1991.075,1989.425,1989.445,0.0682 +1682698500000,1989.425,1990.555,1989.015,1990.555,0.0659 +1682698800000,1990.575,1991.635,1990.485,1991.585,0.0608 +1682699100000,1991.575,1991.925,1990.455,1990.955,0.0579 +1682699400000,1990.975,1992.685,1990.925,1992.025,0.0639 +1682699700000,1992.045,1993.685,1991.805,1993.465,0.0726 +1682700000000,1993.475,1993.985,1992.365,1992.685,0.1837 +1682700300000,1992.695,1993.555,1992.695,1993.075,0.0664 +1682700600000,1993.065,1993.095,1991.475,1991.575,0.1003 +1682700900000,1991.555,1992.035,1991.325,1991.375,0.0553 +1682701200000,1991.435,1992.735,1991.248,1992.335,0.0873 +1682701500000,1992.355,1992.565,1990.744,1990.835,0.0643 +1682701800000,1990.815,1991.125,1990.368,1990.695,0.2195 +1682702100000,1990.685,1990.755,1989.775,1989.845,0.0911 +1682702400000,1989.835,1990.285,1988.855,1988.925,0.049 +1682702700000,1988.915,1990.365,1988.835,1990.055,0.059 +1682703000000,1990.065,1990.515,1989.365,1989.635,0.0488 +1682703300000,1989.698,1990.595,1989.455,1989.675,0.0587 +1682703600000,1989.705,1990.015,1989.275,1989.905,0.075 +1682703900000,1989.885,1990.335,1989.648,1990.055,0.0598 +1682704200000,1990.025,1990.025,1989.385,1989.785,0.0499 +1682704500000,1989.775,1990.925,1989.755,1990.595,0.0441 +1682704800000,1990.625,1990.775,1989.865,1990.175,0.0408 +1682705100000,1990.245,1990.785,1989.915,1990.645,0.0365 +1682705400000,1990.655,1991.025,1990.655,1990.835,0.0323 +1682705700000,1990.795,1991.125,1990.528,1990.935,0.0314 +1682706000000,1990.905,1991.085,1990.198,1990.225,0.0459 +1682706300000,1990.215,1990.498,1989.685,1990.015,0.0613 +1682706600000,1989.965,1989.965,1989.205,1989.635,0.031 +1682706900000,1989.665,1990.345,1989.325,1989.725,0.0758 +1682707200000,1989.705,1990.495,1989.435,1990.395,0.055 +1682707500000,1990.425,1990.455,1989.134,1989.234,0.2133 +1682707800000,1989.234,1989.325,1988.914,1989.055,0.1938 +1682708100000,1989.064,1989.255,1988.555,1988.795,0.0863 +1682708400000,1988.735,1989.045,1987.495,1987.535,0.037 +1682708700000,1987.535,1987.945,1987.385,1987.575,0.041 +1682709000000,1987.535,1988.195,1987.485,1987.915,0.0402 +1682709300000,1987.925,1988.215,1987.755,1988.015,0.0394 +1682709600000,1988.025,1989.015,1988.025,1988.605,0.0316 +1682709900000,1988.535,1989.185,1988.515,1988.965,0.0313 +1682710200000,1988.985,1989.445,1988.575,1989.005,0.0484 +1682710500000,1988.985,1989.145,1987.865,1988.158,0.0507 +1682710800000,1988.165,1988.508,1987.885,1988.508,0.0996 +1682711100000,1988.508,1988.808,1988.308,1988.695,0.0604 +1682711400000,1988.795,1988.985,1988.345,1988.948,0.0613 +1682711700000,1988.848,1989.595,1988.655,1989.045,0.0934 +1682712000000,1989.075,1989.265,1987.855,1988.015,0.0664 +1682712300000,1988.065,1988.795,1988.065,1988.515,0.0242 +1682712600000,1988.525,1989.515,1988.525,1989.335,0.0221 +1682712900000,1989.335,1989.355,1988.535,1988.545,0.0197 +1682713200000,1988.545,1988.745,1988.345,1988.645,0.0133 +1682713500000,1988.665,1989.085,1988.625,1988.725,0.0168 +1682713800000,1988.655,1989.205,1988.655,1988.805,0.0133 +1682714100000,1988.855,1989.655,1988.855,1989.285,0.0113 +1682714400000,1989.345,1989.548,1988.595,1989.448,0.0139 +1682714700000,1989.355,1989.748,1988.948,1989.168,0.0524 +1682715000000,1989.258,1989.748,1988.315,1989.548,0.0435 +1682715300000,1989.425,1989.565,1989.048,1989.548,0.0343 +1682892000000,1990.398,1991.184,1989.064,1989.665,0.0987 +1682892300000,1989.715,1990.255,1989.495,1990.255,0.0276 +1682892600000,1990.255,1990.995,1990.255,1990.785,0.0222 +1682892900000,1990.755,1991.755,1990.475,1991.055,0.0304 +1682893200000,1991.055,1991.095,1990.264,1990.295,0.0389 +1682893500000,1990.295,1990.575,1989.714,1989.915,0.0395 +1682893800000,1989.915,1990.148,1989.544,1989.794,0.0319 +1682894100000,1989.785,1989.785,1988.424,1988.515,0.0391 +1682894400000,1988.538,1989.135,1988.278,1989.135,0.0342 +1682894700000,1989.035,1989.175,1988.625,1988.925,0.0146 +1682895000000,1988.905,1989.135,1988.735,1988.735,0.0128 +1682895300000,1988.775,1989.048,1988.648,1988.948,0.0211 +1682895600000,1988.934,1989.064,1987.928,1988.108,0.0489 +1682895900000,1988.128,1988.248,1987.578,1988.208,0.0357 +1682896200000,1988.194,1988.545,1987.835,1987.935,0.0163 +1682896500000,1987.905,1988.075,1987.535,1987.875,0.0146 +1682896800000,1987.815,1987.945,1987.525,1987.665,0.011 +1682897100000,1987.675,1988.335,1987.675,1988.005,0.0168 +1682897400000,1988.035,1988.285,1987.785,1988.165,0.0145 +1682897700000,1988.035,1988.105,1987.525,1987.655,0.012 +1682898000000,1987.695,1987.775,1986.535,1987.315,0.0325 +1682898300000,1987.315,1987.625,1986.865,1986.934,0.0326 +1682898600000,1986.948,1986.948,1986.548,1986.575,0.0145 +1682898900000,1986.555,1986.948,1986.515,1986.748,0.0209 +1682899200000,1986.725,1987.048,1986.148,1986.748,0.1115 +1682899500000,1986.748,1987.248,1986.168,1987.075,0.0742 +1682899800000,1987.175,1987.205,1986.235,1986.385,0.0438 +1682900100000,1986.345,1986.425,1985.525,1985.825,0.062 +1682900400000,1985.845,1986.275,1985.525,1986.105,0.061 +1682900700000,1986.085,1986.158,1985.715,1985.905,0.0511 +1682901000000,1985.875,1986.495,1985.565,1986.335,0.0431 +1682901300000,1986.325,1986.515,1984.615,1985.355,0.0638 +1682901600000,1985.345,1986.145,1985.345,1985.705,0.051 +1682901900000,1985.725,1985.825,1984.918,1985.048,0.0396 +1682902200000,1985.048,1985.258,1984.024,1984.225,0.1099 +1682902500000,1984.265,1984.515,1983.575,1983.875,0.0388 +1682902800000,1983.845,1984.245,1983.385,1984.115,0.0574 +1682903100000,1984.115,1984.185,1983.648,1983.695,0.0293 +1682903400000,1983.665,1984.255,1983.555,1984.185,0.036 +1682903700000,1984.175,1984.635,1984.035,1984.235,0.0273 +1682904000000,1984.215,1984.915,1984.045,1984.905,0.0535 +1682904300000,1984.915,1984.915,1984.255,1984.585,0.0401 +1682904600000,1984.515,1984.525,1983.595,1983.815,0.0349 +1682904900000,1983.825,1984.055,1982.985,1983.825,0.0382 +1682905200000,1983.855,1983.945,1982.365,1982.405,0.0433 +1682905500000,1982.405,1982.785,1980.875,1981.205,0.0647 +1682905800000,1981.185,1982.015,1981.105,1981.955,0.0416 +1682906100000,1981.975,1982.625,1981.714,1981.745,0.0466 +1682906400000,1981.734,1981.835,1981.458,1981.508,0.0445 +1682906700000,1981.508,1983.015,1981.508,1982.655,0.0519 +1682907000000,1982.655,1983.085,1981.905,1982.145,0.0361 +1682907300000,1982.105,1982.185,1981.565,1981.905,0.0253 +1682907600000,1981.915,1982.755,1981.825,1982.755,0.0371 +1682907900000,1982.765,1983.005,1982.045,1982.535,0.0326 +1682908200000,1982.465,1983.015,1982.395,1982.855,0.0251 +1682908500000,1982.885,1983.645,1982.865,1983.545,0.0276 +1682908800000,1983.515,1983.605,1982.645,1982.695,0.0251 +1682909100000,1982.715,1982.735,1981.845,1981.905,0.0222 +1682909400000,1981.885,1982.045,1981.515,1981.795,0.0288 +1682909700000,1981.765,1982.605,1981.615,1982.555,0.0334 +1682910000000,1982.585,1982.585,1981.535,1981.735,0.0276 +1682910300000,1981.715,1982.155,1981.685,1981.975,0.017 +1682910600000,1981.965,1982.235,1981.735,1981.915,0.0206 +1682910900000,1981.895,1981.935,1981.565,1981.655,0.0142 +1682911200000,1981.655,1982.145,1981.495,1981.548,0.0279 +1682911500000,1981.555,1982.085,1981.445,1981.715,0.0176 +1682911800000,1981.705,1981.995,1980.515,1981.895,0.0407 +1682912100000,1981.895,1982.125,1981.695,1981.855,0.0274 +1682912400000,1981.875,1982.325,1981.485,1981.625,0.0193 +1682912700000,1981.595,1982.425,1981.505,1982.235,0.0238 +1682913000000,1982.235,1982.635,1982.145,1982.635,0.0265 +1682913300000,1982.635,1983.335,1982.535,1983.225,0.0378 +1682913600000,1983.235,1983.275,1982.405,1982.815,0.0242 +1682913900000,1982.815,1983.135,1982.545,1982.925,0.0185 +1682914200000,1982.935,1985.745,1982.935,1985.475,0.0457 +1682914500000,1985.485,1986.348,1984.158,1984.298,0.1441 +1682914800000,1984.298,1985.615,1984.195,1985.605,0.0312 +1682915100000,1985.605,1985.645,1984.758,1985.228,0.0664 +1682915400000,1985.228,1985.478,1984.795,1985.028,0.0716 +1682915700000,1985.058,1985.105,1984.285,1984.705,0.0349 +1682916000000,1984.675,1985.095,1984.505,1984.555,0.0419 +1682916300000,1984.545,1984.905,1984.475,1984.725,0.0266 +1682916600000,1984.728,1984.825,1983.925,1984.105,0.0291 +1682916900000,1984.005,1984.205,1983.505,1984.105,0.0223 +1682917200000,1984.095,1984.095,1982.755,1982.975,0.0231 +1682917500000,1982.985,1983.185,1982.175,1982.265,0.0296 +1682917800000,1982.255,1982.665,1981.955,1982.195,0.028 +1682918100000,1982.245,1982.335,1981.245,1982.305,0.0304 +1682918400000,1982.305,1982.355,1979.675,1980.535,0.1167 +1682918700000,1980.525,1981.248,1980.335,1980.905,0.0597 +1682919000000,1980.875,1980.965,1980.245,1980.775,0.0321 +1682919300000,1980.765,1981.595,1980.255,1981.375,0.0337 +1682919600000,1981.355,1982.115,1981.345,1981.975,0.0278 +1682919900000,1981.925,1982.385,1981.735,1981.855,0.0235 +1682920200000,1981.825,1982.375,1981.665,1981.895,0.0242 +1682920500000,1981.895,1982.075,1981.755,1981.985,0.0197 +1682920800000,1981.955,1981.955,1980.285,1981.685,0.1056 +1682921100000,1981.685,1981.725,1980.525,1980.775,0.0607 +1682921400000,1980.795,1981.685,1980.575,1981.685,0.0379 +1682921700000,1981.665,1981.665,1981.015,1981.165,0.0437 +1682922000000,1981.115,1981.545,1979.725,1979.915,0.0511 +1682922300000,1979.935,1980.605,1979.575,1980.195,0.052 +1682922600000,1980.215,1980.225,1979.595,1980.115,0.0292 +1682922900000,1980.175,1980.495,1979.435,1979.545,0.0594 +1682923200000,1979.525,1980.465,1979.445,1980.465,0.0348 +1682923500000,1980.445,1980.565,1979.935,1980.185,0.0317 +1682923800000,1980.175,1980.205,1979.705,1979.825,0.0217 +1682924100000,1979.815,1980.144,1979.525,1979.755,0.1874 +1682924400000,1979.755,1980.078,1979.365,1979.365,0.1459 +1682924700000,1979.365,1979.798,1979.115,1979.305,0.0977 +1682925000000,1979.345,1979.565,1979.055,1979.325,0.0455 +1682925300000,1979.315,1980.798,1978.835,1980.435,0.0519 +1682925600000,1980.405,1981.125,1980.045,1981.045,0.0811 +1682925900000,1981.045,1981.185,1978.945,1980.504,0.2087 +1682926200000,1980.488,1981.068,1979.998,1980.718,0.1837 +1682926500000,1980.708,1980.974,1979.938,1980.125,0.1106 +1682926800000,1980.125,1980.635,1979.608,1980.528,0.1056 +1682927100000,1980.498,1980.915,1980.128,1980.815,0.1053 +1682927400000,1980.835,1981.205,1980.065,1980.285,0.0951 +1682927700000,1980.305,1980.878,1980.215,1980.818,0.0531 +1682928000000,1980.795,1980.805,1979.565,1979.958,0.1076 +1682928300000,1979.958,1981.165,1979.958,1980.635,0.0764 +1682928600000,1980.635,1981.095,1980.484,1980.855,0.0778 +1682928900000,1980.828,1980.835,1980.035,1980.365,0.06 +1682929200000,1980.365,1981.085,1979.948,1980.125,0.0645 +1682929500000,1980.118,1980.155,1978.945,1979.028,0.0838 +1682929800000,1978.985,1979.328,1978.415,1978.488,0.1209 +1682930100000,1978.468,1979.065,1978,1978.965,0.0705 +1682930400000,1978.985,1979.028,1978.085,1978.465,0.0837 +1682930700000,1978.458,1978.528,1977.528,1978.005,0.0784 +1682931000000,1978.005,1978.104,1976.958,1977.058,0.1523 +1682931300000,1977.034,1977.998,1977.034,1977.215,0.0788 +1682931600000,1977.198,1977.985,1976.925,1977.935,0.0679 +1682931900000,1977.935,1978.725,1977.895,1978.625,0.0534 +1682932200000,1978.655,1980.098,1978.655,1980.025,0.0425 +1682932500000,1979.945,1982.315,1979.538,1981.795,0.1075 +1682932800000,1981.805,1982.295,1981.144,1981.704,0.4983 +1682933100000,1981.704,1981.958,1981.294,1981.764,0.2262 +1682933400000,1981.774,1982.618,1981.465,1982.294,0.1774 +1682933700000,1982.294,1983.134,1981.984,1983.134,0.181 +1682934000000,1983.134,1983.658,1982.915,1983.405,0.196 +1682934300000,1983.394,1985.005,1983.005,1984.368,0.057 +1682934600000,1984.398,1985.095,1983.885,1983.988,0.1102 +1682934900000,1983.988,1984.575,1983.755,1984.535,0.0509 +1682935200000,1984.555,1986.648,1984.455,1986.208,0.1083 +1682935500000,1986.218,1986.558,1985.598,1986.505,0.1454 +1682935800000,1986.498,1987.458,1986.298,1986.538,0.1292 +1682936100000,1986.538,1987.735,1986.428,1987.135,0.1063 +1682936400000,1987.125,1987.695,1986.398,1986.614,0.0486 +1682936700000,1986.588,1986.998,1986.248,1986.885,0.0467 +1682937000000,1986.905,1987.265,1986.115,1986.705,0.0397 +1682937300000,1986.695,1986.815,1986.448,1986.795,0.0599 +1682937600000,1986.808,1987.825,1986.808,1987.698,0.0533 +1682937900000,1987.698,1987.875,1987.045,1987.765,0.0502 +1682938200000,1987.735,1988.008,1987.434,1987.668,0.0675 +1682938500000,1987.748,1988.665,1987.544,1988.465,0.0866 +1682938800000,1988.485,1989.165,1988.365,1988.905,0.0572 +1682939100000,1988.875,1989.505,1988.495,1988.625,0.0603 +1682939400000,1988.648,1989.078,1986.774,1986.818,0.1294 +1682939700000,1986.818,1988.435,1986.818,1988.435,0.0502 +1682940000000,1988.445,1989.265,1988.195,1988.508,0.0613 +1682940300000,1988.528,1989.105,1987.838,1987.858,0.0967 +1682940600000,1987.858,1988.265,1987.475,1988.045,0.0557 +1682940900000,1988.075,1989.115,1988.045,1988.865,0.0432 +1682941200000,1988.905,1989.835,1988.875,1989.138,0.0566 +1682941500000,1989.085,1989.204,1987.405,1987.445,0.0995 +1682941800000,1987.425,1988.495,1987.108,1987.925,0.0514 +1682942100000,1987.945,1989.225,1987.935,1988.885,0.0639 +1682942400000,1988.915,1989.235,1988.115,1988.915,0.1098 +1682942700000,1988.925,1989.275,1988.518,1989.255,0.1072 +1682943000000,1989.225,1991.305,1989.125,1990.508,0.1854 +1682943300000,1990.518,1991.425,1988.715,1988.928,0.2447 +1682943600000,1988.928,1996.505,1988.835,1995.148,0.5152 +1682943900000,1995.148,1998.015,1994.995,1997.175,0.4251 +1682944200000,1997.248,2000.385,1996.534,1999.734,0.3889 +1682944500000,1999.898,2004.344,1999.514,2003.598,1.1182 +1682944800000,2003.674,2004.594,2001.854,2004.384,0.9719 +1682945100000,2004.334,2004.654,2002.228,2003.398,0.7786 +1682945400000,2003.398,2004.954,2002.084,2004.908,0.7025 +1682945700000,2004.924,2005.198,2002.954,2003.798,0.3887 +1682946000000,2004.068,2005.848,2003.224,2005.254,0.6241 +1682946300000,2005.248,2005.248,2003.348,2003.794,0.5715 +1682946600000,2003.814,2004.845,2003.084,2004.175,0.3904 +1682946900000,2004.155,2004.665,2003.825,2004.285,0.0823 +1682947200000,2004.265,2004.375,2003.024,2003.624,0.3022 +1682947500000,2003.624,2004.098,2002.204,2002.258,0.5486 +1682947800000,2002.258,2003.035,1999.975,2000.145,0.5659 +1682948100000,2000.165,2003.155,1998.985,2003.135,0.1959 +1682948400000,2003.105,2003.848,2001.834,2002.408,0.9466 +1682948700000,2002.348,2002.978,1999.455,1999.655,0.5502 +1682949000000,1999.585,2000.145,1997.275,1998.685,0.1772 +1682949300000,1998.695,1999.365,1996.875,1997.025,0.2041 +1682949600000,1996.965,1996.965,1987.445,1989.715,0.8008 +1682949900000,1989.755,1991.125,1986.725,1988.865,0.3458 +1682950200000,1988.875,1990.075,1986.325,1986.375,0.288 +1682950500000,1986.415,1989.215,1985.865,1988.695,0.2441 +1682950800000,1988.745,1989.235,1984.435,1986.765,0.2242 +1682951100000,1986.875,1988.875,1986.535,1988.375,0.1674 +1682951400000,1988.395,1988.795,1985.735,1985.755,0.1624 +1682951700000,1985.755,1988.395,1985.075,1987.335,0.1816 +1682952000000,1987.495,1987.915,1983.795,1985.175,0.17 +1682952300000,1985.245,1985.635,1982.935,1984.865,0.1616 +1682952600000,1984.905,1985.915,1983.535,1984.555,0.1303 +1682952900000,1984.535,1985.215,1983.415,1984.175,0.1257 +1682953200000,1984.165,1984.485,1981.715,1983.005,0.2109 +1682953500000,1982.965,1983.495,1981.465,1982.725,0.1524 +1682953800000,1982.725,1983.835,1982.015,1983.195,0.1608 +1682954100000,1983.195,1983.765,1981.125,1983.195,0.151 +1682954400000,1983.215,1984.975,1982.785,1983.495,0.1117 +1682954700000,1983.545,1983.975,1982.075,1982.585,0.106 +1682955000000,1982.665,1982.835,1981.435,1981.495,0.0868 +1682955300000,1981.495,1985.135,1981.445,1984.285,0.0979 +1682955600000,1984.305,1984.455,1982.135,1982.205,0.076 +1682955900000,1982.195,1983.475,1981.695,1982.915,0.0777 +1682956200000,1982.875,1983.445,1980.765,1980.775,0.1055 +1682956500000,1980.755,1983.575,1980.485,1982.895,0.1036 +1682956800000,1982.895,1983.225,1980.995,1981.315,0.0733 +1682957100000,1981.295,1981.675,1980.495,1981.095,0.068 +1682957400000,1981.055,1981.725,1980.525,1980.605,0.0684 +1682957700000,1980.575,1981.045,1979.795,1980.835,0.066 +1682958000000,1980.885,1982.035,1980.835,1981.625,0.0602 +1682958300000,1981.615,1982.005,1981.115,1981.825,0.047 +1682958600000,1981.865,1982.675,1981.395,1982.495,0.0634 +1682958900000,1982.528,1983.955,1982.485,1983.745,0.0535 +1682959200000,1983.725,1983.975,1982.915,1983.175,0.0482 +1682959500000,1983.155,1983.305,1981.895,1982.585,0.0561 +1682959800000,1982.565,1983.398,1982.025,1982.385,0.049 +1682960100000,1982.405,1982.428,1981.475,1981.565,0.0664 +1682960400000,1981.555,1982.205,1980.135,1980.735,0.1714 +1682960700000,1980.735,1981.115,1979.845,1980.355,0.0672 +1682961000000,1980.375,1981.925,1980.155,1981.525,0.0452 +1682961300000,1981.505,1983.125,1981.245,1983.055,0.0897 +1682961600000,1983.055,1983.875,1982.335,1983.735,0.0961 +1682961900000,1983.705,1983.925,1982.435,1983.505,0.0742 +1682962200000,1983.498,1983.498,1981.055,1981.398,0.1759 +1682962500000,1981.398,1981.698,1981.004,1981.298,0.2672 +1682962800000,1981.298,1981.598,1980.498,1980.698,0.2053 +1682963100000,1980.698,1981.298,1980.698,1981.164,0.2368 +1682963400000,1981.145,1982.074,1981.145,1981.994,0.3534 +1682963700000,1981.985,1982.184,1981.734,1982.024,0.2681 +1682964000000,1982.025,1982.054,1980.834,1980.854,0.3739 +1682964300000,1980.864,1981.745,1980.434,1981.515,0.1703 +1682964600000,1981.505,1982.715,1981.415,1982.495,0.0319 +1682964900000,1982.475,1983.005,1982.095,1982.915,0.0375 +1682965200000,1982.925,1983.025,1982.015,1982.025,0.0343 +1682965500000,1982.035,1982.465,1981.855,1982.205,0.0258 +1682965800000,1982.195,1982.798,1981.945,1982.798,0.0296 +1682966100000,1982.798,1983.248,1982.198,1983.048,0.0455 +1682966400000,1983.048,1983.048,1981.425,1981.698,0.0874 +1682966700000,1981.698,1982.298,1981.398,1981.948,0.0754 +1682967000000,1981.874,1982.448,1981.848,1981.848,0.0662 +1682967300000,1981.794,1981.948,1980.584,1980.595,0.2245 +1682967600000,1980.648,1981.525,1980.548,1981.135,0.0511 +1682967900000,1981.135,1981.545,1980.785,1980.935,0.0564 +1682968200000,1980.935,1981.285,1980.645,1981.245,0.0342 +1682968500000,1981.245,1981.585,1981.185,1981.525,0.0532 +1682968800000,1981.465,1981.565,1980.965,1981.398,0.039 +1682969100000,1981.398,1981.498,1980.898,1980.998,0.044 +1682969400000,1980.985,1981.225,1980.398,1980.725,0.0413 +1682969700000,1980.765,1980.815,1979.825,1979.998,0.0564 +1682970000000,1979.955,1980.758,1979.815,1979.955,0.0599 +1682970300000,1980.048,1980.255,1979.424,1980.185,0.0433 +1682970600000,1980.195,1980.898,1979.935,1980.188,0.0791 +1682970900000,1980.188,1980.748,1979.235,1979.655,0.1046 +1682971200000,1979.675,1980.575,1979.554,1980.455,0.0286 +1682971500000,1980.475,1980.645,1979.815,1979.815,0.0204 +1682971800000,1979.855,1980.245,1979.735,1979.995,0.0265 +1682972100000,1980.005,1980.385,1979.845,1980.375,0.0176 +1682972400000,1980.405,1981.135,1980.255,1981.055,0.019 +1682972700000,1981.075,1981.505,1980.768,1980.825,0.0206 +1682973000000,1980.805,1981.505,1980.405,1981.505,0.0329 +1682973300000,1981.505,1982.525,1981.435,1981.915,0.0259 +1682973600000,1981.985,1981.998,1981.298,1981.598,0.0196 +1682973900000,1981.514,1981.898,1981.398,1981.598,0.0186 +1682974200000,1981.615,1982.415,1981.555,1982.415,0.0206 +1682974500000,1982.334,1982.398,1981.198,1981.198,0.064 +1682978400000,1981.344,1982.148,1980.674,1981.508,0.0595 +1682978700000,1981.508,1981.818,1981.408,1981.545,0.0437 +1682979000000,1981.545,1982.035,1981.355,1981.978,0.0258 +1682979300000,1981.948,1982.108,1981.108,1981.235,0.046 +1682979600000,1981.235,1981.445,1981.155,1981.195,0.0137 +1682979900000,1981.265,1981.365,1981.095,1981.275,0.0217 +1682980200000,1981.275,1981.865,1981.245,1981.565,0.0187 +1682980500000,1981.575,1982.275,1981.495,1982.275,0.0203 +1682980800000,1982.295,1982.605,1982.255,1982.585,0.011 +1682981100000,1982.575,1983.075,1982.545,1983.055,0.0118 +1682981400000,1983.065,1983.145,1982.565,1982.595,0.0111 +1682981700000,1982.605,1982.765,1982.395,1982.494,0.0327 +1682982000000,1982.494,1982.634,1982.254,1982.564,0.1088 +1682982300000,1982.574,1982.674,1982.404,1982.424,0.0722 +1682982600000,1982.434,1982.605,1982.125,1982.285,0.0187 +1682982900000,1982.195,1982.365,1982.015,1982.175,0.0097 +1682983200000,1982.165,1982.295,1981.935,1982.225,0.0102 +1682983500000,1982.225,1982.585,1981.995,1982.585,0.0179 +1682983800000,1982.575,1982.575,1982.145,1982.385,0.0146 +1682984100000,1982.405,1982.435,1981.815,1981.845,0.0228 +1682984400000,1981.845,1982.055,1981.725,1981.865,0.0253 +1682984700000,1981.855,1981.945,1981.555,1981.895,0.0338 +1682985000000,1981.875,1981.995,1980.775,1981.235,0.0549 +1682985300000,1981.215,1981.335,1980.645,1981.335,0.0218 +1682985600000,1981.335,1982.205,1981.215,1981.985,0.0733 +1682985900000,1981.985,1982.755,1981.985,1982.645,0.0567 +1682986200000,1982.625,1983.195,1982.615,1982.875,0.0331 +1682986500000,1982.885,1983.135,1982.555,1982.955,0.054 +1682986800000,1982.935,1983.115,1981.955,1982.075,0.099 +1682987100000,1982.065,1982.365,1981.865,1981.935,0.0435 +1682987400000,1981.955,1982.205,1981.555,1981.795,0.0377 +1682987700000,1981.855,1982.945,1981.815,1982.725,0.0485 +1682988000000,1982.685,1983.265,1982.495,1983.185,0.0335 +1682988300000,1983.185,1983.585,1982.795,1983.065,0.038 +1682988600000,1983.025,1983.395,1982.825,1982.985,0.0236 +1682988900000,1982.975,1983.065,1981.955,1982.065,0.0402 +1682989200000,1982.055,1982.595,1981.825,1982.105,0.0686 +1682989500000,1982.125,1982.925,1982.005,1982.695,0.0554 +1682989800000,1982.675,1983.805,1982.535,1983.165,0.0799 +1682990100000,1983.165,1983.665,1982.905,1983.165,0.0625 +1682990400000,1983.185,1983.955,1982.965,1983.555,0.0474 +1682990700000,1983.585,1984.825,1983.585,1984.335,0.0461 +1682991000000,1984.345,1984.995,1984.105,1984.705,0.0428 +1682991300000,1984.705,1985.005,1984.625,1984.845,0.0306 +1682991600000,1984.855,1985.165,1984.305,1984.315,0.025 +1682991900000,1984.295,1984.325,1982.705,1983.245,0.0595 +1682992200000,1983.255,1983.255,1982.245,1982.695,0.0512 +1682992500000,1982.675,1983.415,1982.455,1983.135,0.0436 +1682992800000,1983.145,1983.235,1982.625,1982.805,0.0412 +1682993100000,1982.835,1982.995,1981.945,1981.995,0.0463 +1682993400000,1981.995,1982.725,1981.885,1982.245,0.0489 +1682993700000,1982.225,1982.775,1981.765,1982.005,0.0367 +1682994000000,1982.015,1982.985,1981.415,1982.815,0.0709 +1682994300000,1982.805,1982.805,1981.114,1981.795,0.3211 +1682994600000,1981.795,1982.315,1981.595,1982.025,0.0298 +1682994900000,1982.035,1982.505,1981.948,1981.968,0.0944 +1682995200000,1981.988,1982.314,1981.554,1981.775,0.2147 +1682995500000,1981.795,1982.985,1981.795,1982.675,0.0368 +1682995800000,1982.695,1982.985,1982.525,1982.975,0.016 +1682996100000,1982.935,1982.985,1982.245,1982.705,0.0212 +1682996400000,1982.675,1982.675,1982.148,1982.215,0.0157 +1682996700000,1982.188,1982.575,1981.755,1982.355,0.0228 +1682997000000,1982.315,1982.465,1981.795,1982.135,0.0205 +1682997300000,1982.155,1982.798,1981.955,1982.545,0.0215 +1682997600000,1982.545,1982.545,1981.385,1982.065,0.1153 +1682997900000,1982.065,1982.445,1981.545,1981.945,0.0473 +1682998200000,1981.885,1982.015,1981.495,1981.605,0.0328 +1682998500000,1981.585,1981.755,1981.455,1981.455,0.0198 +1682998800000,1981.465,1982.135,1981.465,1982.035,0.0227 +1682999100000,1982.025,1982.135,1981.845,1981.905,0.0146 +1682999400000,1981.895,1982.155,1981.845,1981.965,0.0135 +1682999700000,1981.995,1982.245,1981.925,1982.025,0.0154 +1683000000000,1981.945,1982.135,1981.575,1982.125,0.0261 +1683000300000,1982.125,1982.265,1981.835,1982.035,0.0149 +1683000600000,1982.015,1982.095,1981.815,1981.985,0.0137 +1683000900000,1981.995,1982.105,1981.675,1981.975,0.0138 +1683001200000,1981.995,1982.005,1981.335,1981.835,0.0227 +1683001500000,1981.865,1982.125,1981.535,1981.785,0.0176 +1683001800000,1981.835,1982.865,1981.345,1981.965,0.1676 +1683002100000,1981.985,1982.135,1981.598,1981.615,0.0847 +1683002400000,1981.645,1982.175,1981.598,1981.855,0.0324 +1683002700000,1981.958,1982.195,1981.648,1981.705,0.0489 +1683003000000,1981.725,1982.435,1981.625,1982.435,0.0306 +1683003300000,1982.445,1982.475,1982.005,1982.125,0.0408 +1683003600000,1982.155,1982.265,1981.488,1981.488,0.0445 +1683003900000,1981.488,1981.905,1981.298,1981.895,0.0288 +1683004200000,1981.895,1982.465,1981.835,1982.085,0.0389 +1683004500000,1982.065,1982.685,1982.045,1982.445,0.0306 +1683004800000,1982.465,1983.405,1982.465,1983.145,0.025 +1683005100000,1983.165,1983.785,1982.855,1983.575,0.0257 +1683005400000,1983.645,1983.895,1983.415,1983.715,0.0278 +1683005700000,1983.735,1984.175,1983.665,1983.985,0.0247 +1683006000000,1983.945,1984.025,1983.085,1983.115,0.0518 +1683006300000,1983.105,1983.275,1982.465,1982.945,0.0406 +1683006600000,1982.925,1982.985,1982.454,1982.704,0.0802 +1683006900000,1982.704,1982.815,1982.348,1982.625,0.1306 +1683007200000,1982.614,1982.925,1982.154,1982.835,0.2018 +1683007500000,1982.825,1984.595,1982.775,1984.455,0.0505 +1683007800000,1984.425,1984.805,1983.455,1983.475,0.0653 +1683008100000,1983.495,1984.798,1983.495,1984.455,0.0548 +1683008400000,1984.465,1985.115,1984.355,1984.715,0.0332 +1683008700000,1984.735,1985.545,1983.934,1984.498,0.3603 +1683009000000,1984.498,1984.598,1983.305,1983.425,0.0857 +1683009300000,1983.425,1983.735,1983.055,1983.285,0.0456 +1683009600000,1983.295,1984.005,1983.065,1983.625,0.0796 +1683009900000,1983.634,1984.015,1983.285,1983.835,0.053 +1683010200000,1983.815,1984.245,1983.695,1984.164,0.1607 +1683010500000,1984.174,1984.894,1984.114,1984.585,0.282 +1683010800000,1984.575,1985.665,1984.528,1984.545,0.0829 +1683011100000,1984.575,1984.578,1983.715,1983.878,0.082 +1683011400000,1983.898,1983.985,1981.885,1982.355,0.0866 +1683011700000,1982.355,1982.645,1981.975,1982.018,0.0769 +1683012000000,1982.028,1982.495,1981.335,1982.365,0.0886 +1683012300000,1982.365,1982.785,1981.725,1982.575,0.147 +1683012600000,1982.555,1982.865,1981.635,1982.155,0.0677 +1683012900000,1982.175,1983.005,1981.695,1982.645,0.0526 +1683013200000,1982.665,1982.825,1981.928,1981.928,0.0487 +1683013500000,1981.928,1982.128,1980.315,1981.325,0.0894 +1683013800000,1981.315,1982.485,1981.075,1981.995,0.0584 +1683014100000,1981.995,1982.245,1981.085,1981.295,0.036 +1683014400000,1981.325,1981.595,1979.575,1980.168,0.1945 +1683014700000,1980.188,1980.355,1978.578,1980.125,0.1626 +1683015000000,1980.095,1980.985,1979.995,1980.398,0.13 +1683015300000,1980.398,1980.398,1979.248,1979.768,0.1532 +1683015600000,1979.768,1980.935,1978.324,1980.838,0.1201 +1683015900000,1980.838,1981.245,1980.208,1980.358,0.1138 +1683016200000,1980.284,1981.515,1980.284,1981.355,0.1329 +1683016500000,1981.365,1981.714,1980.465,1981.565,0.1393 +1683016800000,1981.555,1981.765,1981.088,1981.358,0.0883 +1683017100000,1981.358,1981.555,1980.815,1981.555,0.0615 +1683017400000,1981.575,1982.198,1981.035,1981.058,0.2025 +1683017700000,1981.058,1981.425,1980.705,1981.215,0.0912 +1683018000000,1981.195,1981.708,1980.755,1981.325,0.131 +1683018300000,1981.315,1982.875,1981.235,1982.755,0.0842 +1683018600000,1982.725,1983.075,1982.245,1982.805,0.0483 +1683018900000,1982.744,1982.825,1981.845,1982.398,0.0517 +1683019200000,1982.405,1982.995,1980.925,1981.295,0.0551 +1683019500000,1981.355,1981.545,1980.745,1981.035,0.0515 +1683019800000,1981.045,1982.345,1980.424,1982.165,0.1606 +1683020100000,1982.185,1982.935,1981.768,1982.935,0.0852 +1683020400000,1982.915,1984.755,1982.855,1984.755,0.0825 +1683020700000,1984.715,1986.275,1983.938,1984.065,0.1121 +1683021000000,1984.045,1985.118,1983.938,1984.988,0.0992 +1683021300000,1984.988,1985.038,1983.985,1984.065,0.115 +1683021600000,1984.045,1984.515,1983.235,1984.435,0.0586 +1683021900000,1984.455,1984.625,1983.965,1984.295,0.0439 +1683022200000,1984.275,1985.824,1984.045,1985.804,0.1283 +1683022500000,1985.804,1986.365,1985.145,1985.555,0.1002 +1683022800000,1985.625,1986.455,1985.435,1986.075,0.0542 +1683023100000,1986.048,1986.735,1985.698,1986.495,0.0872 +1683023400000,1986.515,1987.264,1986.028,1986.278,0.0818 +1683023700000,1986.278,1986.958,1986.078,1986.098,0.0951 +1683024000000,1986.098,1987.665,1986.098,1987.595,0.1859 +1683024300000,1987.615,1987.998,1987.435,1987.608,0.0928 +1683024600000,1987.594,1988.084,1987.424,1987.835,0.1095 +1683024900000,1987.845,1988.315,1987.335,1988.155,0.1287 +1683025200000,1988.145,1989.485,1988.104,1989.385,0.1062 +1683025500000,1989.385,1990.118,1988.908,1988.968,0.2303 +1683025800000,1988.958,1989.898,1988.908,1989.435,0.0971 +1683026100000,1989.475,1989.845,1988.438,1988.805,0.0694 +1683026400000,1988.785,1989.535,1988.435,1989.265,0.066 +1683026700000,1989.315,1989.465,1988.765,1988.975,0.0461 +1683027000000,1989.015,1989.065,1987.024,1987.214,0.2285 +1683027300000,1987.215,1988.065,1986.955,1987.334,0.1727 +1683027600000,1987.334,1987.985,1986.955,1987.765,0.0987 +1683027900000,1987.745,1988.645,1987.735,1988.395,0.0646 +1683028200000,1988.415,1988.685,1987.518,1987.558,0.1436 +1683028500000,1987.548,1987.774,1985.725,1986.285,0.1424 +1683028800000,1986.265,1986.935,1985.965,1986.825,0.0647 +1683029100000,1986.835,1987.705,1986.375,1986.905,0.0578 +1683029400000,1986.925,1987.575,1986.825,1987.505,0.0644 +1683029700000,1987.518,1987.725,1986.488,1986.938,0.1304 +1683030000000,1986.938,1987.775,1986.415,1987.564,0.1778 +1683030300000,1987.574,1987.655,1986.065,1986.345,0.1036 +1683030600000,1986.345,1986.675,1985.565,1986.175,0.096 +1683030900000,1986.165,1987.295,1985.165,1985.395,0.0764 +1683031200000,1985.415,1986.555,1985.065,1986.485,0.0719 +1683031500000,1986.465,1986.515,1985.345,1985.505,0.0625 +1683031800000,1985.495,1986.715,1985.325,1985.335,0.0737 +1683032100000,1985.315,1986.235,1985.305,1985.588,0.0816 +1683032400000,1985.595,1986.455,1985.455,1985.655,0.1046 +1683032700000,1985.655,1987.775,1985.115,1986.055,0.1792 +1683033000000,1986.065,1986.585,1984.405,1984.625,0.1249 +1683033300000,1984.625,1987.205,1984.605,1987.035,0.1073 +1683033600000,1987.025,1987.805,1986.695,1987.415,0.0778 +1683033900000,1987.395,1987.985,1986.725,1987.135,0.0963 +1683034200000,1987.095,1989.265,1986.305,1986.935,0.3922 +1683034500000,1986.915,1987.445,1985.735,1986.535,0.195 +1683034800000,1986.535,1988.055,1986.235,1987.975,0.166 +1683035100000,1987.985,1988.145,1986.935,1987.655,0.1136 +1683035400000,1987.685,1989.398,1987.404,1988.448,0.5743 +1683035700000,1988.548,1988.998,1986.565,1986.914,0.4135 +1683036000000,1986.858,1996.094,1986.858,1994.165,1.1644 +1683036300000,1994.255,1996.295,1993.595,1995.215,0.533 +1683036600000,1995.225,1999.348,1994.375,1999.148,0.8396 +1683036900000,1999.148,2000.248,1997.075,1999.955,0.5276 +1683037200000,1999.888,2003.248,1999.765,2003.048,0.4953 +1683037500000,2003.055,2003.835,2001.235,2002.745,0.4188 +1683037800000,2002.805,2009.398,2002.724,2009.298,0.505 +1683038100000,2009.298,2009.798,2007.115,2009.175,0.5263 +1683038400000,2009.165,2011.555,2009.095,2010.275,0.4018 +1683038700000,2010.248,2012.948,2009.205,2009.798,0.4133 +1683039000000,2009.724,2010.088,2007.365,2007.915,0.375 +1683039300000,2007.885,2008.345,2005.865,2008.345,0.2425 +1683039600000,2008.345,2010.265,2006.725,2008.985,0.2439 +1683039900000,2008.935,2010.385,2008.225,2010.105,0.205 +1683040200000,2010.085,2012.395,2009.345,2012.395,0.1768 +1683040500000,2012.425,2012.685,2010.835,2011.515,0.3596 +1683040800000,2011.514,2011.998,2009.148,2009.815,0.4055 +1683041100000,2009.798,2011.154,2009.344,2010.755,0.3262 +1683041400000,2010.765,2012.298,2009.698,2011.915,0.4096 +1683041700000,2011.898,2012.898,2011.698,2012.685,0.2762 +1683042000000,2012.665,2012.898,2009.535,2011.445,0.1394 +1683042300000,2011.425,2011.735,2009.875,2011.335,0.1554 +1683042600000,2011.385,2014.485,2011.385,2012.485,0.2716 +1683042900000,2012.505,2015.325,2011.285,2014.285,0.2001 +1683043200000,2014.305,2017.598,2013.444,2015.765,0.3477 +1683043500000,2015.785,2018.815,2015.405,2018.475,0.197 +1683043800000,2018.475,2019.248,2015.665,2015.665,0.3307 +1683044100000,2015.725,2018.198,2015.105,2018.098,0.4868 +1683044400000,2018.098,2018.848,2017.398,2017.415,0.4825 +1683044700000,2017.425,2017.898,2016.025,2016.415,0.2031 +1683045000000,2016.398,2016.798,2014.948,2015.848,0.2949 +1683045300000,2015.848,2016.274,2014.648,2014.948,0.3712 +1683045600000,2014.874,2016.398,2014.874,2015.798,0.2946 +1683045900000,2015.898,2017.435,2015.715,2016.698,0.2223 +1683046200000,2016.698,2016.798,2014.515,2014.905,0.2068 +1683046500000,2014.885,2015.445,2014.565,2015.015,0.0651 +1683046800000,2015.035,2016.415,2014.855,2015.515,0.0885 +1683047100000,2015.435,2015.898,2014.745,2015.165,0.0675 +1683047400000,2015.135,2015.595,2014.385,2015.535,0.0568 +1683047700000,2015.535,2015.944,2014.858,2015.808,0.3274 +1683048000000,2015.808,2016.885,2015.445,2015.735,0.1531 +1683048300000,2015.705,2015.715,2013.158,2013.995,0.1241 +1683048600000,2013.985,2014.284,2013.114,2013.858,0.3963 +1683048900000,2013.855,2013.855,2012.414,2012.765,0.2021 +1683049200000,2012.705,2013.325,2012.435,2013.325,0.0471 +1683049500000,2013.315,2013.795,2012.425,2012.575,0.0481 +1683049800000,2012.515,2012.625,2011.115,2011.625,0.0605 +1683050100000,2011.605,2012.945,2011.605,2012.205,0.0596 +1683050400000,2012.205,2013.635,2011.835,2012.095,0.0709 +1683050700000,2012.115,2012.195,2011.255,2011.255,0.0488 +1683051000000,2011.245,2013.355,2011.205,2013.265,0.052 +1683051300000,2013.195,2013.485,2012.735,2012.995,0.0458 +1683051600000,2012.985,2014.085,2012.895,2014.005,0.0403 +1683051900000,2014.025,2015.165,2014.005,2014.975,0.0425 +1683052200000,2014.995,2015.205,2013.975,2015.005,0.0406 +1683052500000,2014.945,2014.945,2013.685,2014.095,0.0462 +1683052800000,2014.075,2015.575,2014.035,2014.815,0.0536 +1683053100000,2014.825,2014.848,2014.095,2014.215,0.0396 +1683053400000,2014.315,2014.375,2013.635,2014.055,0.0502 +1683053700000,2014.048,2014.448,2013.695,2014.175,0.0573 +1683054000000,2014.195,2016.648,2014.165,2016.415,0.0795 +1683054300000,2016.435,2016.478,2015.548,2015.965,0.0782 +1683054600000,2015.925,2015.925,2014.948,2015.348,0.0648 +1683054900000,2015.405,2016.098,2015.148,2016.098,0.0762 +1683055200000,2016.098,2016.398,2015.545,2015.658,0.0498 +1683055500000,2015.635,2015.905,2015.125,2015.398,0.0429 +1683055800000,2015.398,2016.135,2015.315,2016.035,0.0386 +1683056100000,2016.045,2016.198,2015.515,2015.575,0.0387 +1683056400000,2015.575,2016.298,2015.575,2016.135,0.0427 +1683056700000,2016.198,2017.598,2016.115,2017.408,0.095 +1683057000000,2017.398,2017.408,2016.698,2017.398,0.1562 +1683057300000,2017.335,2018.298,2017.105,2018.098,0.1755 +1683057600000,2018.098,2018.098,2016.875,2017.425,0.0495 +1683057900000,2017.415,2017.618,2016.845,2017.285,0.0277 +1683058200000,2017.275,2017.285,2016.495,2016.645,0.0146 +1683058500000,2016.675,2017.015,2016.325,2017.015,0.0207 +1683058800000,2017.005,2017.005,2016.205,2016.498,0.022 +1683059100000,2016.498,2016.645,2015.965,2016.095,0.0201 +1683059400000,2016.005,2016.698,2015.815,2016.698,0.0238 +1683059700000,2016.698,2016.798,2015.798,2015.798,0.0185 +1683060000000,2015.898,2016.098,2015.698,2015.798,0.0156 +1683060300000,2015.805,2016.198,2015.698,2016.098,0.0289 +1683060600000,2016.098,2016.898,2015.998,2016.548,0.0352 +1683060900000,2016.548,2016.558,2016.054,2016.325,0.0608 +1683064800000,2016.488,2016.644,2015.714,2015.948,0.1282 +1683065100000,2016.048,2016.498,2015.748,2015.748,0.0211 +1683065400000,2015.778,2015.848,2015.408,2015.428,0.0482 +1683065700000,2015.475,2015.795,2015.475,2015.778,0.0236 +1683066000000,2015.858,2016.178,2015.858,2016.128,0.0533 +1683066300000,2016.085,2016.128,2015.595,2015.778,0.0447 +1683066600000,2015.808,2016.035,2015.565,2015.915,0.0329 +1683066900000,2015.925,2016.035,2015.478,2015.615,0.0495 +1683067200000,2015.615,2015.685,2015.365,2015.608,0.0824 +1683067500000,2015.584,2016.185,2015.515,2016.095,0.0411 +1683067800000,2016.075,2016.075,2015.705,2015.755,0.0102 +1683068100000,2015.765,2015.765,2015.354,2015.508,0.0501 +1683068400000,2015.474,2015.808,2015.378,2015.714,0.0857 +1683068700000,2015.714,2016.014,2015.564,2015.598,0.0632 +1683069000000,2015.584,2015.855,2015.515,2015.825,0.0144 +1683069300000,2015.795,2015.865,2015.635,2015.835,0.0091 +1683069600000,2015.855,2015.985,2015.685,2015.755,0.0089 +1683069900000,2015.755,2015.965,2015.735,2015.745,0.0042 +1683070200000,2015.745,2015.745,2015.515,2015.625,0.006 +1683070500000,2015.615,2015.835,2015.555,2015.835,0.0078 +1683070800000,2015.845,2015.845,2015.675,2015.695,0.0104 +1683071100000,2015.675,2016.305,2015.575,2016.095,0.0164 +1683071400000,2016.105,2016.345,2015.948,2015.948,0.0101 +1683071700000,2015.948,2015.948,2015.595,2015.785,0.0103 +1683072000000,2015.795,2016.695,2015.455,2015.545,0.0862 +1683072300000,2015.535,2015.625,2014.815,2014.855,0.0298 +1683072600000,2014.835,2014.835,2014.385,2014.565,0.0299 +1683072900000,2014.625,2015.565,2014.115,2015.205,0.0301 +1683073200000,2015.195,2015.605,2014.945,2015.595,0.0241 +1683073500000,2015.585,2015.975,2015.485,2015.945,0.0207 +1683073800000,2015.965,2016.885,2015.865,2016.045,0.1051 +1683074100000,2016.025,2016.385,2015.925,2016.125,0.0427 +1683074400000,2016.115,2016.495,2015.565,2016.045,0.036 +1683074700000,2016.065,2016.145,2015.605,2015.665,0.014 +1683075000000,2015.685,2016.095,2015.655,2015.844,0.0267 +1683075300000,2015.858,2016.225,2015.784,2016.225,0.11 +1683075600000,2016.215,2016.465,2015.695,2016.265,0.0266 +1683075900000,2016.285,2016.545,2016.044,2016.364,0.0659 +1683076200000,2016.304,2016.558,2015.934,2016.415,0.1934 +1683076500000,2016.375,2017.244,2016.235,2016.475,0.1431 +1683076800000,2016.495,2017.365,2016.304,2017.365,0.0376 +1683077100000,2017.445,2017.785,2017.225,2017.335,0.0293 +1683077400000,2017.295,2017.295,2015.835,2015.955,0.0882 +1683077700000,2015.865,2016.585,2015.835,2016.265,0.046 +1683078000000,2016.285,2017.038,2016.245,2016.735,0.0674 +1683078300000,2016.758,2017.245,2016.628,2017.245,0.0278 +1683078600000,2017.275,2017.325,2016.458,2016.555,0.0596 +1683078900000,2016.545,2017.025,2016.515,2016.815,0.0407 +1683079200000,2016.755,2017.375,2016.515,2017.325,0.0388 +1683079500000,2017.545,2018.075,2017.295,2017.555,0.0619 +1683079800000,2017.575,2017.625,2017.225,2017.255,0.0381 +1683080100000,2017.275,2017.305,2016.765,2017.185,0.0387 +1683080400000,2017.105,2017.798,2016.975,2017.575,0.0162 +1683080700000,2017.595,2017.815,2017.398,2017.425,0.045 +1683081000000,2017.465,2018.085,2017.455,2018.035,0.0242 +1683081300000,2018.025,2018.675,2017.758,2017.965,0.0383 +1683081600000,2017.985,2018.075,2017.695,2017.748,0.0292 +1683081900000,2017.798,2017.855,2017.398,2017.445,0.0329 +1683082200000,2017.435,2017.635,2017.114,2017.114,0.0272 +1683082500000,2017.088,2017.235,2016.935,2017.008,0.0527 +1683082800000,2016.965,2017.808,2016.965,2017.805,0.065 +1683083100000,2017.808,2017.915,2017.635,2017.698,0.0493 +1683083400000,2017.698,2017.908,2017.645,2017.728,0.033 +1683083700000,2017.738,2017.738,2016.988,2017.035,0.0593 +1683084000000,2017.034,2017.768,2016.988,2017.558,0.0667 +1683084300000,2017.575,2017.885,2017.575,2017.685,0.0178 +1683084600000,2017.685,2018.145,2017.565,2017.688,0.0548 +1683084900000,2017.688,2017.764,2017.424,2017.688,0.0471 +1683085200000,2017.688,2017.844,2017.688,2017.688,0.0528 +1683085500000,2017.688,2017.735,2017.435,2017.615,0.0344 +1683085800000,2017.624,2017.825,2017.585,2017.585,0.013 +1683086100000,2017.575,2018.525,2017.575,2018.455,0.0151 +1683086400000,2018.445,2018.445,2018.055,2018.405,0.0195 +1683086700000,2018.398,2019.465,2018.355,2018.905,0.045 +1683087000000,2018.925,2018.928,2018.105,2018.405,0.0332 +1683087300000,2018.405,2018.495,2017.728,2017.795,0.0204 +1683087600000,2017.775,2017.775,2017.165,2017.355,0.0363 +1683087900000,2017.365,2017.505,2016.778,2016.835,0.0224 +1683088200000,2016.845,2017.405,2016.845,2016.918,0.0178 +1683088500000,2016.918,2017.075,2016.855,2016.985,0.0254 +1683088800000,2016.965,2017.055,2016.918,2016.965,0.0188 +1683089100000,2016.945,2017.175,2016.918,2016.918,0.0185 +1683089400000,2016.918,2016.945,2016.448,2016.448,0.0198 +1683089700000,2016.448,2016.595,2015.928,2015.928,0.0161 +1683090000000,2015.928,2016.025,2015.578,2015.655,0.0247 +1683090300000,2015.575,2015.715,2014.885,2015.415,0.0329 +1683090600000,2015.384,2016.325,2014.978,2016.325,0.049 +1683090900000,2016.345,2016.475,2015.625,2016.045,0.0228 +1683091200000,2016.025,2016.115,2015.548,2015.855,0.0182 +1683091500000,2015.885,2016.475,2015.635,2016.345,0.0228 +1683091800000,2016.335,2016.335,2015.108,2015.108,0.0196 +1683092100000,2015.095,2016.295,2015.075,2016.235,0.0405 +1683092400000,2016.235,2016.295,2015.745,2015.935,0.0242 +1683092700000,2015.935,2015.935,2014.758,2014.758,0.0322 +1683093000000,2014.758,2015.245,2014.415,2014.745,0.0385 +1683093300000,2014.765,2015.225,2014.584,2014.785,0.0246 +1683093600000,2014.735,2015.685,2014.735,2015.655,0.1147 +1683093900000,2015.645,2015.645,2014.605,2014.885,0.0401 +1683094200000,2014.895,2015.398,2014.305,2014.555,0.0936 +1683094500000,2014.535,2015.345,2014.425,2015.195,0.0316 +1683094800000,2015.205,2015.715,2014.855,2015.708,0.0283 +1683095100000,2015.705,2016.345,2015.505,2016.135,0.0435 +1683095400000,2016.124,2017.025,2015.995,2016.185,0.1119 +1683095700000,2016.205,2016.604,2015.864,2015.958,0.2358 +1683096000000,2015.958,2016.898,2015.958,2016.474,0.2439 +1683096300000,2016.474,2017.505,2016.284,2017.505,0.1147 +1683096600000,2017.495,2018.478,2017.475,2018.215,0.1608 +1683096900000,2018.225,2018.635,2017.795,2017.895,0.0867 +1683097200000,2017.855,2018.645,2017.065,2017.445,0.089 +1683097500000,2017.394,2017.798,2016.598,2016.998,0.1164 +1683097800000,2016.985,2017.348,2016.605,2016.735,0.0494 +1683098100000,2016.675,2017.365,2016.485,2016.895,0.0986 +1683098400000,2016.835,2016.945,2015.685,2015.765,0.0703 +1683098700000,2015.775,2015.785,2014.365,2014.675,0.0486 +1683099000000,2014.675,2015.104,2013.725,2015.035,0.1235 +1683099300000,2015.075,2015.268,2014.425,2014.908,0.161 +1683099600000,2014.855,2014.908,2012.508,2013.698,0.1413 +1683099900000,2013.698,2014.365,2013.434,2013.925,0.1425 +1683100200000,2013.935,2014.555,2013.585,2013.595,0.0424 +1683100500000,2013.585,2014.775,2013.585,2014.715,0.0412 +1683100800000,2014.725,2015.198,2014.345,2015.038,0.1298 +1683101100000,2015.038,2015.498,2014.318,2014.665,0.145 +1683101400000,2014.675,2015.358,2014.675,2015.218,0.1399 +1683101700000,2015.218,2016.075,2015.088,2015.805,0.0942 +1683102000000,2015.815,2016.635,2015.545,2016.045,0.0723 +1683102300000,2016.038,2016.645,2015.595,2015.915,0.068 +1683102600000,2015.885,2015.885,2014.225,2014.585,0.0546 +1683102900000,2014.625,2015.785,2014.605,2015.745,0.0807 +1683103200000,2015.735,2016.465,2015.735,2016.358,0.0391 +1683103500000,2016.365,2016.548,2015.835,2016.155,0.0713 +1683103800000,2016.155,2016.625,2015.755,2016.245,0.0704 +1683104100000,2016.195,2016.265,2015.385,2015.485,0.0408 +1683104400000,2015.485,2016.435,2015.275,2016.355,0.1166 +1683104700000,2016.345,2016.658,2015.225,2015.598,0.166 +1683105000000,2015.565,2015.735,2015.215,2015.565,0.0499 +1683105300000,2015.555,2016.498,2015.535,2016.438,0.0876 +1683105600000,2016.395,2016.735,2016.008,2016.205,0.1533 +1683105900000,2016.195,2016.695,2016.185,2016.508,0.1546 +1683106200000,2016.508,2016.928,2015.964,2016.734,0.3537 +1683106500000,2016.758,2016.958,2016.198,2016.404,0.1793 +1683106800000,2016.404,2016.805,2016.248,2016.715,0.1064 +1683107100000,2016.695,2017.365,2016.575,2016.845,0.0324 +1683107400000,2016.865,2016.895,2016.248,2016.748,0.0784 +1683107700000,2016.748,2017.195,2016.688,2016.925,0.0469 +1683108000000,2016.895,2017.355,2016.825,2017.075,0.0445 +1683108300000,2017.065,2017.135,2016.244,2016.644,0.0911 +1683108600000,2016.644,2016.698,2015.064,2015.995,0.162 +1683108900000,2016.025,2016.245,2015.475,2015.885,0.039 +1683109200000,2015.855,2016.228,2015.344,2015.678,0.1541 +1683109500000,2015.678,2016.435,2015.424,2015.945,0.093 +1683109800000,2015.935,2016.345,2015.605,2016.305,0.0675 +1683110100000,2016.295,2016.785,2016.105,2016.705,0.0247 +1683110400000,2016.685,2016.745,2015.975,2016.535,0.0412 +1683110700000,2016.515,2016.725,2015.955,2016.315,0.0535 +1683111000000,2016.295,2016.505,2016.005,2016.205,0.0605 +1683111300000,2016.205,2016.865,2016.035,2016.475,0.0488 +1683111600000,2016.455,2016.575,2015.555,2016.165,0.0569 +1683111900000,2016.155,2016.955,2016.095,2016.578,0.0378 +1683112200000,2016.638,2016.755,2015.868,2015.958,0.0742 +1683112500000,2015.988,2016.475,2015.858,2016.335,0.0592 +1683112800000,2016.295,2016.585,2016.045,2016.275,0.052 +1683113100000,2016.245,2016.365,2015.495,2015.515,0.0377 +1683113400000,2015.525,2016.085,2014.585,2014.685,0.0447 +1683113700000,2014.695,2015.425,2014.275,2014.295,0.045 +1683114000000,2014.295,2015.745,2014.295,2015.595,0.0618 +1683114300000,2015.525,2016.485,2015.495,2016.215,0.0488 +1683114600000,2016.215,2016.265,2014.865,2015.385,0.0646 +1683114900000,2015.395,2015.845,2015.135,2015.775,0.0592 +1683115200000,2015.755,2016.185,2014.865,2015.575,0.1714 +1683115500000,2015.575,2015.945,2014.605,2014.905,0.1011 +1683115800000,2014.895,2015.225,2014.185,2014.588,0.1179 +1683116100000,2014.558,2014.804,2007.414,2012.524,1.0619 +1683116400000,2012.504,2012.975,2010.275,2012.775,0.3753 +1683116700000,2012.755,2013.735,2011.775,2012.205,0.1104 +1683117000000,2012.235,2013.968,2011.428,2013.068,0.2847 +1683117300000,2013.068,2013.088,2010.055,2011.345,0.1728 +1683117600000,2011.365,2012.325,2010.745,2011.955,0.1102 +1683117900000,2011.985,2012.565,2010.135,2012.055,0.1032 +1683118200000,2012.065,2012.295,2011.285,2011.965,0.0782 +1683118500000,2011.975,2013.935,2011.925,2013.615,0.0926 +1683118800000,2013.625,2014.405,2013.195,2013.485,0.1225 +1683119100000,2013.465,2013.695,2012.325,2013.315,0.0977 +1683119400000,2013.285,2015.685,2012.975,2015.145,0.1161 +1683119700000,2015.145,2015.715,2014.495,2014.805,0.0809 +1683120000000,2014.795,2017.884,2014.725,2016.925,0.1597 +1683120300000,2016.934,2018.625,2016.825,2018.625,0.1655 +1683120600000,2018.565,2018.948,2016.465,2018.085,0.1867 +1683120900000,2018.015,2020.045,2016.575,2017.255,0.172 +1683121200000,2017.275,2018.235,2016.065,2017.764,0.2202 +1683121500000,2017.854,2018.748,2015.785,2016.365,0.1925 +1683121800000,2016.395,2017.825,2015.135,2015.295,0.1328 +1683122100000,2015.295,2016.144,2013.034,2013.508,0.3917 +1683122400000,2013.508,2017.615,2013.508,2016.115,0.5309 +1683122700000,2016.155,2016.695,2013.805,2014.635,0.1886 +1683123000000,2014.695,2016.505,2013.995,2015.295,0.1673 +1683123300000,2015.295,2015.975,2012.275,2012.395,0.1551 +1683123600000,2012.415,2014.145,2011.765,2012.055,0.1552 +1683123900000,2012.035,2015.385,2012.025,2015.275,0.1209 +1683124200000,2015.295,2016.495,2014.325,2016.448,0.1245 +1683124500000,2016.405,2017.865,2015.825,2017.855,0.1337 +1683124800000,2017.895,2019.508,2017.614,2018.625,0.2195 +1683125100000,2018.645,2019.855,2017.824,2019.175,0.1397 +1683125400000,2019.185,2021.648,2018.685,2021.398,0.3267 +1683125700000,2021.384,2021.898,2020.295,2021.145,0.1545 +1683126000000,2021.145,2021.898,2020.445,2021.195,0.1494 +1683126300000,2021.088,2022.585,2020.105,2022.555,0.1191 +1683126600000,2022.595,2022.925,2021.775,2022.335,0.1122 +1683126900000,2022.385,2024.175,2022.375,2024.075,0.0955 +1683127200000,2024.095,2025.735,2023.775,2025.695,0.0946 +1683127500000,2025.685,2026.755,2025.195,2025.325,0.1189 +1683127800000,2025.345,2026.205,2024.165,2024.634,0.1439 +1683128100000,2024.625,2024.674,2022.165,2022.525,0.1512 +1683128400000,2022.335,2023.795,2021.565,2023.535,0.0679 +1683128700000,2023.525,2024.045,2022.775,2023.675,0.1028 +1683129000000,2023.675,2025.375,2023.624,2024.894,0.1159 +1683129300000,2024.894,2025.154,2023.245,2023.415,0.2433 +1683129600000,2023.394,2024.385,2022.865,2023.535,0.0862 +1683129900000,2023.465,2024.675,2023.325,2024.565,0.0967 +1683130200000,2024.585,2025.175,2024.375,2024.595,0.0509 +1683130500000,2024.615,2024.725,2023.185,2024.275,0.0571 +1683130800000,2024.315,2024.885,2023.855,2024.095,0.048 +1683131100000,2024.075,2024.548,2022.975,2022.985,0.0953 +1683131400000,2023.025,2023.965,2022.795,2023.915,0.0443 +1683131700000,2023.825,2024.665,2023.605,2024.375,0.0638 +1683132000000,2024.365,2024.635,2023.805,2024.425,0.0412 +1683132300000,2024.395,2024.398,2023.215,2023.215,0.1785 +1683132600000,2023.254,2024.355,2023.084,2024.145,0.0577 +1683132900000,2024.125,2024.155,2023.435,2023.985,0.0608 +1683133200000,2024.005,2024.225,2023.495,2023.945,0.0745 +1683133500000,2023.945,2024.635,2023.875,2024.345,0.0421 +1683133800000,2024.365,2024.515,2023.735,2024.305,0.0393 +1683134100000,2024.325,2024.695,2023.975,2024.365,0.0326 +1683134400000,2024.365,2026.385,2024.325,2025.775,0.0876 +1683134700000,2025.795,2028.145,2025.265,2027.895,0.1479 +1683135000000,2027.905,2028.465,2026.635,2026.935,0.0704 +1683135300000,2026.905,2028.405,2026.555,2027.248,0.137 +1683135600000,2027.248,2027.648,2025.995,2026.298,0.0668 +1683135900000,2026.285,2026.724,2025.825,2026.025,0.1139 +1683136200000,2026.035,2026.498,2024.645,2024.845,0.0753 +1683136500000,2024.825,2024.955,2022.215,2023.195,0.1969 +1683136800000,2023.215,2035.944,2023.215,2029.375,0.7746 +1683137100000,2029.354,2030.315,2022.775,2023.555,0.5583 +1683137400000,2023.545,2025.515,2019.225,2025.485,0.3156 +1683137700000,2025.394,2025.855,2022.125,2022.925,0.2467 +1683138000000,2022.925,2023.515,2021.125,2022.105,0.2431 +1683138300000,2022.035,2022.505,2020.535,2022.075,0.201 +1683138600000,2022.198,2023.015,2017.035,2017.735,0.4752 +1683138900000,2017.815,2021.305,2016.905,2020.775,0.3896 +1683139200000,2020.675,2023.705,2020.065,2021.465,0.3951 +1683139500000,2021.495,2023.395,2019.585,2022.475,0.2344 +1683139800000,2022.485,2023.225,2019.345,2020.355,0.286 +1683140100000,2020.325,2023.465,2020.235,2022.855,0.2669 +1683140400000,2022.825,2023.635,2022.095,2022.795,0.1799 +1683140700000,2022.725,2024.048,2019.255,2019.545,0.255 +1683141000000,2019.535,2021.385,2018.995,2020.415,0.1955 +1683141300000,2020.425,2026.758,2019.905,2025.475,0.293 +1683141600000,2025.448,2027.555,2023.685,2025.115,0.3986 +1683141900000,2025.115,2026.098,2023.998,2025.485,0.1735 +1683142200000,2025.515,2025.565,2022.555,2022.735,0.1892 +1683142500000,2022.745,2023.535,2021.455,2023.035,0.1297 +1683142800000,2023.045,2026.195,2022.995,2025.755,0.1194 +1683143100000,2025.795,2028.355,2025.775,2028.285,0.1311 +1683143400000,2028.335,2033.295,2027.665,2033.205,0.2079 +1683143700000,2033.248,2035.898,2033.115,2035.105,0.3311 +1683144000000,2035.048,2035.065,2032.805,2034.535,0.1094 +1683144300000,2034.535,2035.215,2032.915,2032.915,0.0957 +1683144600000,2032.998,2033.245,2030.925,2031.135,0.0586 +1683144900000,2031.205,2031.395,2029.975,2030.225,0.0422 +1683145200000,2030.205,2031.045,2028.965,2029.475,0.0361 +1683145500000,2029.485,2031.325,2028.935,2031.115,0.0345 +1683145800000,2031.025,2031.025,2029.705,2030.005,0.0273 +1683146100000,2029.914,2031.005,2029.815,2029.915,0.0462 +1683146400000,2029.905,2030.875,2029.505,2030.875,0.0303 +1683146700000,2030.854,2038.005,2030.794,2037.665,0.2664 +1683147000000,2037.654,2039.298,2036.335,2038.924,0.2037 +1683147300000,2038.934,2040.298,2038.033,2038.798,0.3152 +1683151200000,2039.274,2079.778,2039.274,2061.438,0.5449 +1683151500000,2061.288,2062.575,2043.674,2049.175,0.3423 +1683151800000,2049.135,2050.055,2046.834,2049.965,0.2451 +1683152100000,2049.905,2050.075,2046.515,2049.915,0.1504 +1683152400000,2049.855,2056.105,2049.615,2055.485,0.2673 +1683152700000,2055.435,2058.245,2053.955,2058.045,0.1444 +1683153000000,2058.035,2062.694,2057.585,2060.348,0.2945 +1683153300000,2060.348,2061.005,2055.474,2057.395,0.2727 +1683153600000,2057.385,2060.925,2056.865,2058.158,0.1591 +1683153900000,2058.158,2058.635,2057.398,2057.605,0.1313 +1683154200000,2057.585,2057.654,2053.675,2054.185,0.1243 +1683154500000,2054.225,2057.224,2053.995,2056.454,0.2607 +1683154800000,2056.454,2056.604,2053.308,2054.644,0.3566 +1683155100000,2054.634,2055.624,2053.554,2053.744,0.2134 +1683155400000,2053.608,2053.875,2052.405,2053.254,0.1988 +1683155700000,2053.264,2053.804,2050.358,2051.454,0.1664 +1683156000000,2051.454,2054.085,2051.385,2053.175,0.0379 +1683156300000,2053.275,2054.745,2053.135,2053.145,0.0821 +1683156600000,2053.024,2053.278,2052.375,2052.858,0.1329 +1683156900000,2052.858,2052.905,2052.144,2052.515,0.1437 +1683157200000,2052.495,2055.748,2052.485,2053.764,0.1603 +1683157500000,2053.764,2053.764,2052.685,2053.015,0.068 +1683157800000,2053.005,2053.065,2052.545,2052.705,0.0606 +1683158100000,2052.685,2053.215,2051.688,2051.795,0.1236 +1683158400000,2051.814,2053.358,2051.705,2052.865,0.2023 +1683158700000,2052.874,2056.755,2052.865,2056.385,0.1653 +1683159000000,2056.365,2056.735,2055.175,2055.245,0.0634 +1683159300000,2055.215,2057.025,2054.915,2056.214,0.1379 +1683159600000,2056.208,2056.895,2055.384,2056.075,0.3164 +1683159900000,2056.175,2056.175,2054.725,2055.165,0.0643 +1683160200000,2055.195,2056.805,2055.175,2055.855,0.0632 +1683160500000,2055.855,2055.855,2055.045,2055.195,0.058 +1683160800000,2055.105,2055.225,2054.465,2054.795,0.0545 +1683161100000,2054.735,2056.755,2054.725,2056.415,0.0667 +1683161400000,2056.365,2056.935,2056.125,2056.435,0.0594 +1683161700000,2056.424,2056.464,2054.315,2054.345,0.1596 +1683162000000,2054.375,2054.798,2050.684,2052.594,0.5198 +1683162300000,2052.594,2053.525,2049.775,2050.265,0.2483 +1683162600000,2050.315,2050.755,2048.614,2050.275,0.1888 +1683162900000,2050.255,2050.685,2048.565,2048.605,0.2163 +1683163200000,2048.575,2049.645,2047.045,2047.064,0.3078 +1683163500000,2047.038,2049.295,2046.124,2049.295,0.1733 +1683163800000,2049.295,2050.105,2047.238,2047.435,0.169 +1683164100000,2047.515,2048.135,2045.645,2047.048,0.379 +1683164400000,2047.094,2047.735,2046.305,2047.085,0.2837 +1683164700000,2047.104,2047.124,2043.485,2044.265,0.5307 +1683165000000,2044.315,2044.825,2043.695,2043.695,0.0934 +1683165300000,2043.725,2045.505,2043.725,2044.405,0.0935 +1683165600000,2044.354,2046.345,2044.248,2045.184,0.2807 +1683165900000,2045.204,2045.925,2044.634,2044.995,0.1803 +1683166200000,2045.025,2045.645,2043.815,2044.045,0.1266 +1683166500000,2044.025,2044.885,2043.725,2043.864,0.1251 +1683166800000,2043.874,2044.854,2043.808,2044.034,0.2957 +1683167100000,2044.028,2044.608,2043.334,2043.334,0.2258 +1683167400000,2043.385,2043.774,2042.084,2042.244,0.3613 +1683167700000,2042.244,2042.474,2040.338,2040.654,0.3689 +1683168000000,2040.634,2041.528,2038.478,2039.165,0.312 +1683168300000,2039.175,2040.905,2038.345,2040.758,0.116 +1683168600000,2040.758,2042.435,2040.455,2042.325,0.0672 +1683168900000,2042.315,2044.155,2042.255,2043.465,0.0865 +1683169200000,2043.445,2043.535,2042.295,2042.295,0.0989 +1683169500000,2042.294,2042.485,2041.525,2041.964,0.1583 +1683169800000,2041.945,2042.585,2041.475,2042.484,0.1327 +1683170100000,2042.484,2042.774,2042.064,2042.084,0.2224 +1683170400000,2042.094,2042.584,2041.968,2042.358,0.2681 +1683170700000,2042.358,2042.504,2040.324,2041.058,0.2401 +1683171000000,2041.144,2041.204,2039.958,2040.274,0.1901 +1683171300000,2040.265,2040.494,2039.715,2039.805,0.1795 +1683171600000,2039.815,2040.565,2039.645,2040.235,0.0434 +1683171900000,2040.145,2041.085,2040.125,2040.895,0.0428 +1683172200000,2040.935,2041.055,2040.315,2040.885,0.0394 +1683172500000,2040.885,2041.155,2040.725,2040.885,0.0323 +1683172800000,2040.885,2042.015,2040.665,2041.985,0.0424 +1683173100000,2042.005,2042.035,2041.235,2041.595,0.08 +1683173400000,2041.605,2042.235,2041.545,2042.185,0.0245 +1683173700000,2042.255,2042.555,2042.015,2042.165,0.0331 +1683174000000,2042.055,2042.595,2041.845,2042.485,0.0194 +1683174300000,2042.505,2043.715,2042.405,2043.175,0.0349 +1683174600000,2043.225,2044.375,2042.584,2042.734,0.1204 +1683174900000,2042.695,2044.685,2042.678,2044.124,0.2281 +1683175200000,2044.158,2044.895,2044.058,2044.825,0.0637 +1683175500000,2044.845,2045.335,2044.715,2044.895,0.0218 +1683175800000,2044.855,2044.855,2043.905,2044.265,0.0388 +1683176100000,2044.305,2044.365,2043.524,2044.125,0.0824 +1683176400000,2044.104,2044.335,2042.994,2043.074,0.1159 +1683176700000,2043.094,2044.145,2043.084,2043.925,0.062 +1683177000000,2043.925,2044.815,2043.395,2044.815,0.0261 +1683177300000,2044.785,2045.315,2044.555,2045.244,0.0255 +1683177600000,2045.244,2045.265,2043.155,2044.145,0.0658 +1683177900000,2044.165,2044.455,2043.485,2043.525,0.0328 +1683178200000,2043.505,2044.665,2042.715,2044.465,0.0562 +1683178500000,2044.415,2044.615,2042.614,2042.995,0.1318 +1683178800000,2043.004,2043.608,2042.575,2042.955,0.1114 +1683179100000,2042.944,2043.535,2042.654,2043.208,0.0762 +1683179400000,2043.208,2043.208,2041.164,2041.195,0.2488 +1683179700000,2041.195,2042.814,2041.195,2042.708,0.1948 +1683180000000,2042.708,2043.354,2040.785,2041.058,0.5146 +1683180300000,2041.145,2042.205,2040.235,2040.495,0.203 +1683180600000,2040.515,2042.094,2039.635,2040.535,0.2269 +1683180900000,2040.545,2041.225,2038.665,2039.115,0.0786 +1683181200000,2039.085,2039.105,2036.555,2037.765,0.0942 +1683181500000,2037.815,2039.185,2037.695,2038.535,0.1558 +1683181800000,2038.505,2038.795,2036.765,2037.755,0.1505 +1683182100000,2037.765,2039.225,2037.105,2038.945,0.0688 +1683182400000,2038.915,2038.935,2037.515,2037.755,0.0464 +1683182700000,2037.785,2039.365,2037.785,2038.635,0.071 +1683183000000,2038.655,2040.175,2038.605,2039.425,0.1037 +1683183300000,2039.435,2039.795,2038.825,2039.065,0.1036 +1683183600000,2038.985,2039.355,2036.705,2037.075,0.1256 +1683183900000,2037.095,2037.415,2034.188,2034.245,0.1374 +1683184200000,2034.265,2036.218,2034.245,2035.188,0.1962 +1683184500000,2035.205,2036.015,2034.735,2035.615,0.1123 +1683184800000,2035.665,2035.855,2033.765,2034.225,0.1115 +1683185100000,2034.305,2036.005,2033.955,2034.325,0.1135 +1683185400000,2034.235,2034.505,2031.158,2031.728,0.3825 +1683185700000,2031.674,2032.705,2030.214,2032.575,0.3741 +1683186000000,2032.535,2033.615,2032.295,2033.095,0.0964 +1683186300000,2033.125,2033.495,2032.185,2032.805,0.0705 +1683186600000,2032.785,2035.695,2032.715,2035.545,0.0893 +1683186900000,2035.645,2036.145,2034.155,2034.475,0.2327 +1683187200000,2034.455,2035.345,2034.225,2034.984,0.2847 +1683187500000,2035.024,2035.424,2033.878,2034.484,0.4267 +1683187800000,2034.444,2035.378,2033.898,2034.068,0.1431 +1683188100000,2034.068,2034.078,2031.205,2031.248,0.0775 +1683188400000,2031.255,2033.075,2031.015,2032.688,0.1715 +1683188700000,2032.704,2033.475,2032.594,2032.755,0.1126 +1683189000000,2032.744,2034.325,2032.608,2033.835,0.1236 +1683189300000,2033.855,2034.125,2031.345,2032.295,0.1947 +1683189600000,2032.355,2034.195,2032.295,2033.925,0.077 +1683189900000,2033.895,2035.035,2033.595,2034.815,0.0958 +1683190200000,2034.815,2035.165,2033.895,2034.298,0.1298 +1683190500000,2034.274,2035.305,2034.035,2034.375,0.1512 +1683190800000,2034.365,2035.498,2033.645,2034.444,0.5422 +1683191100000,2034.424,2034.764,2033.684,2034.134,0.311 +1683191400000,2034.138,2035.005,2033.808,2034.625,0.2285 +1683191700000,2034.645,2035.195,2034.505,2034.565,0.0811 +1683192000000,2034.565,2035.048,2034.245,2034.814,0.1389 +1683192300000,2034.808,2034.958,2033.835,2034.775,0.2291 +1683192600000,2034.805,2037.015,2034.715,2036.715,0.134 +1683192900000,2036.715,2038.235,2036.555,2037.635,0.1117 +1683193200000,2037.635,2037.915,2036.345,2036.855,0.0795 +1683193500000,2036.805,2037.805,2036.475,2037.725,0.0613 +1683193800000,2037.725,2038.378,2037.625,2037.948,0.1005 +1683194100000,2037.988,2038.158,2037.415,2037.755,0.087 +1683194400000,2037.775,2038.578,2037.095,2038.388,0.1333 +1683194700000,2038.468,2038.728,2037.658,2038.455,0.1687 +1683195000000,2038.465,2040.555,2038.295,2039.355,0.1092 +1683195300000,2039.345,2039.875,2039.195,2039.775,0.0825 +1683195600000,2039.805,2039.985,2038.375,2038.505,0.0771 +1683195900000,2038.485,2039.385,2038.175,2039.285,0.0516 +1683196200000,2039.345,2039.345,2036.535,2037.425,0.1511 +1683196500000,2037.405,2038.945,2037.274,2038.225,0.0861 +1683196800000,2038.225,2039.648,2038.025,2039.565,0.0617 +1683197100000,2039.534,2040.205,2038.975,2040.095,0.0822 +1683197400000,2040.085,2040.364,2039.635,2039.878,0.0969 +1683197700000,2039.864,2040.278,2039.334,2039.758,0.3324 +1683198000000,2039.768,2040.878,2039.488,2040.168,0.2378 +1683198300000,2040.188,2043.935,2039.858,2043.414,0.2191 +1683198600000,2043.415,2043.948,2042.785,2043.105,0.2226 +1683198900000,2043.105,2043.915,2042.605,2042.655,0.0883 +1683199200000,2042.635,2044.734,2042.315,2044.265,0.2395 +1683199500000,2044.264,2044.638,2043.075,2043.435,0.267 +1683199800000,2043.445,2043.865,2042.318,2042.785,0.0917 +1683200100000,2042.805,2043.635,2042.125,2042.474,0.089 +1683200400000,2042.424,2043.308,2042.248,2042.328,0.2723 +1683200700000,2042.398,2042.554,2041.335,2041.335,0.1125 +1683201000000,2041.314,2043.025,2041.105,2042.765,0.0575 +1683201300000,2042.745,2042.885,2041.778,2041.878,0.0454 +1683201600000,2041.835,2042.005,2040.885,2041.145,0.148 +1683201900000,2041.185,2042.805,2040.625,2040.645,0.0945 +1683202200000,2040.665,2041.925,2040.335,2040.884,0.1417 +1683202500000,2040.875,2042.575,2038.735,2040.895,0.7298 +1683202800000,2040.865,2041.735,2038.985,2038.995,0.2746 +1683203100000,2038.975,2040.245,2038.475,2039.495,0.1929 +1683203400000,2039.495,2041.025,2033.555,2036.545,0.678 +1683203700000,2036.565,2038.675,2035.485,2038.555,0.2343 +1683204000000,2038.555,2039.075,2037.195,2039.075,0.135 +1683204300000,2039.225,2039.405,2036.525,2037.015,0.178 +1683204600000,2037.135,2039.035,2035.975,2037.185,0.2253 +1683204900000,2037.245,2038.084,2035.585,2036.805,0.2524 +1683205200000,2036.815,2039.168,2036.575,2037.865,0.3514 +1683205500000,2037.845,2038.255,2036.815,2037.465,0.1808 +1683205800000,2037.505,2037.505,2035.295,2035.745,0.1703 +1683206100000,2035.815,2035.995,2033.925,2035.585,0.1493 +1683206400000,2035.575,2035.695,2033.035,2033.885,0.1821 +1683206700000,2033.865,2035.135,2032.284,2032.348,0.1511 +1683207000000,2032.348,2034.505,2031.904,2033.755,0.5945 +1683207300000,2033.795,2038.825,2033.395,2038.205,0.2478 +1683207600000,2038.215,2041.005,2037.385,2040.695,0.2778 +1683207900000,2040.705,2045.365,2040.425,2043.185,0.3481 +1683208200000,2043.175,2044.804,2041.554,2042.775,0.3732 +1683208500000,2042.725,2044.338,2041.448,2044.248,0.4501 +1683208800000,2044.248,2047.105,2043.035,2045.074,0.7499 +1683209100000,2045.094,2046.524,2043.298,2044.354,0.9148 +1683209400000,2044.354,2045.948,2043.735,2044.005,0.5961 +1683209700000,2043.984,2049.575,2042.825,2047.415,0.7065 +1683210000000,2047.398,2052.365,2047.105,2052.148,0.5285 +1683210300000,2052.148,2055.955,2052.148,2054.648,0.7136 +1683210600000,2054.654,2058.245,2053.894,2056.098,0.6969 +1683210900000,2056.064,2058.198,2053.305,2057.248,0.8463 +1683211200000,2057.248,2059.525,2056.235,2058.855,0.5518 +1683211500000,2058.845,2059.005,2051.298,2054.705,1.0234 +1683211800000,2054.735,2056.698,2053.715,2054.298,0.696 +1683212100000,2054.298,2056.398,2053.198,2055.115,0.9696 +1683212400000,2055.105,2055.898,2052.484,2052.865,0.7516 +1683212700000,2052.805,2053.028,2047.365,2048.175,0.3696 +1683213000000,2048.115,2048.705,2046.245,2046.825,0.2871 +1683213300000,2046.795,2048.775,2043.285,2047.755,0.2619 +1683213600000,2048.045,2048.475,2045.875,2047.735,0.2101 +1683213900000,2047.725,2049.385,2047.395,2048.105,0.1712 +1683214200000,2048.085,2049.925,2047.255,2049.165,0.1789 +1683214500000,2049.195,2050.795,2048.555,2049.385,0.167 +1683214800000,2049.255,2051.245,2048.845,2051.148,0.1727 +1683215100000,2051.165,2051.785,2049.495,2051.375,0.1597 +1683215400000,2051.425,2052.265,2050.635,2050.805,0.1672 +1683215700000,2050.785,2051.495,2049.705,2050.845,0.1592 +1683216000000,2050.845,2051.945,2050.385,2051.885,0.1482 +1683216300000,2051.905,2053.175,2051.255,2052.985,0.2249 +1683216600000,2052.985,2054.035,2052.615,2053.715,0.1266 +1683216900000,2053.685,2053.785,2049.085,2049.985,0.2137 +1683217200000,2049.965,2050.095,2047.195,2048.145,0.1379 +1683217500000,2048.135,2048.965,2047.285,2048.535,0.1314 +1683217800000,2048.545,2049.995,2048.445,2049.735,0.1478 +1683218100000,2049.685,2050.625,2048.735,2050.345,0.0859 +1683218400000,2050.325,2051.815,2050.125,2051.245,0.1014 +1683218700000,2051.275,2051.525,2049.948,2050.825,0.2077 +1683219000000,2050.805,2052.135,2050.775,2051.885,0.1256 +1683219300000,2051.875,2052.195,2050.495,2050.608,0.3474 +1683219600000,2050.618,2050.945,2049.248,2050.255,0.2359 +1683219900000,2050.235,2050.295,2048.225,2049.325,0.1523 +1683220200000,2049.305,2050.665,2049.245,2050.185,0.0939 +1683220500000,2050.195,2050.385,2047.855,2048.915,0.1555 +1683220800000,2048.895,2048.915,2045.465,2046.695,0.135 +1683221100000,2046.614,2048.745,2046.585,2046.835,0.1329 +1683221400000,2046.875,2047.125,2044.895,2046.285,0.1751 +1683221700000,2046.275,2046.875,2044.385,2045.245,0.1378 +1683222000000,2045.235,2048.575,2044.995,2048.265,0.1269 +1683222300000,2048.275,2048.715,2047.055,2047.895,0.1021 +1683222600000,2047.905,2048.535,2047.425,2048.075,0.0883 +1683222900000,2047.985,2048.425,2046.135,2046.205,0.0762 +1683223200000,2046.145,2046.785,2045.165,2045.975,0.0755 +1683223500000,2046.085,2046.505,2044.915,2045.985,0.0821 +1683223800000,2045.965,2047.135,2045.345,2045.545,0.0705 +1683224100000,2045.535,2046.908,2045.495,2046.398,0.1443 +1683224400000,2046.398,2046.898,2045.544,2046.214,0.2004 +1683224700000,2046.204,2047.308,2046.035,2046.898,0.1488 +1683225000000,2046.905,2048.415,2046.905,2047.275,0.1288 +1683225300000,2047.295,2049.245,2046.765,2049.245,0.2524 +1683225600000,2049.365,2050.584,2049.364,2050.385,0.1909 +1683225900000,2050.385,2050.648,2048.755,2049.694,0.2494 +1683226200000,2049.715,2050.148,2048.858,2049.025,0.2635 +1683226500000,2049.098,2049.664,2048.835,2049.348,0.3302 +1683226800000,2049.348,2049.458,2048.148,2048.435,0.1451 +1683227100000,2048.448,2048.608,2047.065,2047.548,0.0851 +1683227400000,2047.548,2049.085,2047.348,2048.735,0.0784 +1683227700000,2048.695,2049.715,2048.685,2049.065,0.0794 +1683228000000,2049.055,2049.448,2048.158,2048.358,0.1035 +1683228300000,2048.358,2049.098,2047.348,2048.948,0.1386 +1683228600000,2048.824,2049.148,2048.348,2048.448,0.0934 +1683228900000,2048.415,2048.898,2047.765,2048.448,0.1123 +1683229200000,2048.548,2049.898,2048.398,2049.788,0.1096 +1683229500000,2049.835,2050.148,2048.848,2049.148,0.1027 +1683229800000,2049.148,2049.918,2048.698,2049.298,0.1763 +1683230100000,2049.298,2049.698,2048.298,2049.355,0.107 +1683230400000,2049.425,2049.795,2048.848,2049.785,0.0605 +1683230700000,2049.765,2050.355,2049.575,2050.348,0.0412 +1683231000000,2050.385,2050.815,2049.725,2050.145,0.0445 +1683231300000,2050.165,2050.255,2049.708,2050.085,0.0419 +1683231600000,2050.105,2050.715,2050.055,2050.395,0.0219 +1683231900000,2050.415,2050.705,2050.395,2050.515,0.0285 +1683232200000,2050.454,2050.494,2048.848,2049.048,0.2412 +1683232500000,2048.954,2049.464,2048.854,2049.348,0.0616 +1683232800000,2049.448,2050.048,2049.448,2049.954,0.0551 +1683233100000,2049.948,2050.748,2049.948,2050.248,0.0455 +1683233400000,2050.348,2050.735,2050.054,2050.335,0.0503 +1683233700000,2050.278,2050.435,2049.373,2049.498,0.1323 +1683237600000,2049.644,2049.894,2048.448,2049.048,0.1296 +1683237900000,2049.048,2049.048,2048.125,2048.335,0.035 +1683238200000,2048.365,2048.395,2047.935,2048.085,0.0327 +1683238500000,2048.085,2048.105,2047.445,2047.475,0.037 +1683238800000,2047.505,2048.365,2047.385,2048.155,0.0328 +1683239100000,2048.155,2048.655,2048.095,2048.525,0.0233 +1683239400000,2048.465,2048.925,2048.455,2048.755,0.0258 +1683239700000,2048.755,2049.155,2048.395,2048.415,0.0216 +1683240000000,2048.375,2049.115,2048.335,2048.995,0.0128 +1683240300000,2048.945,2049.265,2048.925,2048.995,0.011 +1683240600000,2049.005,2049.055,2048.868,2048.868,0.0121 +1683240900000,2048.925,2049.065,2048.798,2048.884,0.0388 +1683241200000,2048.884,2049.284,2048.868,2049.068,0.1049 +1683241500000,2049.068,2049.068,2048.774,2048.868,0.0112 +1683241800000,2048.868,2048.868,2048.498,2048.498,0.0125 +1683242100000,2048.498,2049.185,2048.498,2049.008,0.0279 +1683242400000,2049.018,2049.355,2049.008,2049.078,0.0282 +1683242700000,2049.098,2049.328,2048.968,2049.028,0.0285 +1683243000000,2049.015,2049.248,2048.968,2049.148,0.0191 +1683243300000,2049.125,2049.648,2049.125,2049.555,0.0168 +1683243600000,2049.555,2049.665,2049.548,2049.648,0.0117 +1683243900000,2049.565,2049.765,2049.348,2049.548,0.0367 +1683244200000,2049.548,2049.848,2049.348,2049.848,0.0232 +1683244500000,2049.895,2049.948,2049.655,2049.755,0.0418 +1683244800000,2049.774,2049.794,2048.565,2048.895,0.0665 +1683245100000,2048.885,2048.885,2048.305,2048.365,0.0218 +1683245400000,2048.385,2048.605,2048.185,2048.435,0.0167 +1683245700000,2048.465,2048.815,2048.235,2048.765,0.0131 +1683246000000,2048.755,2048.975,2048.395,2048.605,0.0193 +1683246300000,2048.635,2049.315,2048.635,2048.885,0.0306 +1683246600000,2048.915,2049.125,2048.658,2048.695,0.029 +1683246900000,2048.658,2048.928,2048.358,2048.778,0.0496 +1683247200000,2048.798,2049.558,2048.475,2049.365,0.0501 +1683247500000,2049.395,2049.658,2049.075,2049.585,0.0423 +1683247800000,2049.595,2049.695,2048.724,2048.808,0.0764 +1683248100000,2048.808,2048.808,2048.538,2048.744,0.1459 +1683248400000,2048.748,2049.534,2048.134,2049.434,0.3752 +1683248700000,2049.434,2049.778,2049.145,2049.198,0.2426 +1683249000000,2049.178,2050.005,2048.908,2049.995,0.2134 +1683249300000,2049.995,2050.865,2049.785,2050.045,0.1232 +1683249600000,2050.015,2050.708,2049.615,2050.258,0.1134 +1683249900000,2050.258,2050.744,2049.945,2050.565,0.1338 +1683250200000,2050.555,2052.185,2050.548,2051.948,0.1063 +1683250500000,2051.948,2052.925,2051.748,2052.214,0.1731 +1683250800000,2052.135,2052.735,2051.085,2052.355,0.1175 +1683251100000,2052.355,2052.385,2051.275,2051.275,0.0371 +1683251400000,2051.255,2052.155,2050.895,2051.405,0.0762 +1683251700000,2051.425,2052.175,2051.185,2051.885,0.0566 +1683252000000,2051.865,2052.055,2051.225,2051.735,0.0658 +1683252300000,2051.735,2051.735,2050.075,2050.125,0.0452 +1683252600000,2050.115,2050.175,2048.155,2048.595,0.1006 +1683252900000,2048.585,2049.125,2047.965,2048.395,0.0574 +1683253200000,2048.345,2048.455,2047.915,2047.935,0.0272 +1683253500000,2047.915,2047.915,2045.734,2045.785,0.1595 +1683253800000,2045.755,2046.545,2045.395,2045.935,0.0757 +1683254100000,2045.995,2046.815,2045.985,2046.615,0.0329 +1683254400000,2046.605,2047.535,2046.605,2047.535,0.0269 +1683254700000,2047.515,2047.915,2047.365,2047.785,0.0354 +1683255000000,2047.705,2048.185,2047.375,2047.445,0.0462 +1683255300000,2047.435,2047.595,2046.825,2046.825,0.0337 +1683255600000,2046.795,2048.135,2046.585,2048.085,0.0361 +1683255900000,2048.095,2048.135,2046.585,2047.005,0.1059 +1683256200000,2047.035,2047.675,2047.035,2047.515,0.0348 +1683256500000,2047.525,2048.535,2047.525,2048.525,0.0205 +1683256800000,2048.545,2049.255,2048.415,2048.955,0.0572 +1683257100000,2048.975,2049.715,2048.795,2049.565,0.0366 +1683257400000,2049.555,2050.075,2049.455,2049.605,0.0478 +1683257700000,2049.555,2050.745,2048.955,2049.848,0.0671 +1683258000000,2049.835,2050.648,2049.715,2050.155,0.0479 +1683258300000,2050.165,2050.715,2050.165,2050.415,0.0493 +1683258600000,2050.394,2050.445,2049.885,2050.045,0.0324 +1683258900000,2049.995,2050.095,2049.655,2049.685,0.0193 +1683259200000,2049.745,2050.055,2049.595,2049.845,0.0173 +1683259500000,2049.875,2049.965,2049.485,2049.965,0.017 +1683259800000,2050.055,2050.065,2049.605,2049.665,0.014 +1683260100000,2049.635,2049.945,2049.405,2049.795,0.0145 +1683260400000,2049.825,2049.905,2049.425,2049.595,0.0118 +1683260700000,2049.635,2050.665,2049.635,2050.665,0.0131 +1683261000000,2050.655,2051.015,2050.345,2050.445,0.0253 +1683261300000,2050.478,2050.545,2049.815,2050.015,0.0178 +1683261600000,2050.065,2050.168,2049.518,2049.745,0.0587 +1683261900000,2049.735,2049.908,2049.675,2049.698,0.0365 +1683262200000,2049.698,2049.855,2048.695,2048.715,0.0419 +1683262500000,2048.615,2048.985,2048.375,2048.435,0.0223 +1683262800000,2048.415,2049.215,2048.295,2048.665,0.0342 +1683263100000,2048.685,2049.525,2048.165,2048.165,0.0447 +1683263400000,2048.145,2049.075,2048.025,2048.935,0.0562 +1683263700000,2048.905,2048.925,2047.945,2048.005,0.0222 +1683264000000,2048.015,2048.075,2047.485,2047.665,0.0233 +1683264300000,2047.715,2048.025,2047.275,2047.695,0.04 +1683264600000,2047.675,2048.405,2047.425,2048.245,0.065 +1683264900000,2048.205,2048.205,2047.405,2047.945,0.0582 +1683265200000,2047.885,2047.945,2046.625,2047.185,0.0275 +1683265500000,2047.175,2047.175,2045.785,2046.405,0.0497 +1683265800000,2046.374,2046.424,2045.495,2046.195,0.0842 +1683266100000,2046.165,2046.575,2045.855,2045.865,0.0365 +1683266400000,2045.835,2047.664,2045.825,2047.145,0.1403 +1683266700000,2047.165,2047.555,2046.195,2047.085,0.0808 +1683267000000,2047.095,2048.225,2047.035,2047.035,0.1673 +1683267300000,2047.055,2047.545,2045.884,2046.134,0.2875 +1683267600000,2046.114,2046.114,2044.575,2045.705,0.2112 +1683267900000,2045.675,2046.795,2045.525,2045.845,0.0674 +1683268200000,2045.708,2047.045,2045.675,2046.795,0.0472 +1683268500000,2046.785,2047.055,2045.694,2045.764,0.1753 +1683268800000,2045.764,2046.994,2045.664,2046.585,0.4737 +1683269100000,2046.535,2047.145,2046.225,2047.078,0.1514 +1683269400000,2047.078,2047.078,2046.075,2046.605,0.1632 +1683269700000,2046.615,2047.264,2046.475,2046.904,0.1355 +1683270000000,2046.898,2047.324,2046.275,2046.875,0.2572 +1683270300000,2046.855,2047.185,2046.025,2046.905,0.095 +1683270600000,2046.955,2047.005,2045.255,2045.428,0.0923 +1683270900000,2045.428,2046.555,2045.105,2045.455,0.0794 +1683271200000,2045.425,2045.825,2041.365,2042.225,0.1016 +1683271500000,2042.255,2042.994,2041.745,2042.944,0.1583 +1683271800000,2042.944,2043.244,2041.604,2041.788,0.419 +1683272100000,2041.788,2041.788,2039.785,2040.465,0.1887 +1683272400000,2040.465,2041.395,2039.814,2040.115,0.1248 +1683272700000,2040.125,2040.955,2039.805,2040.795,0.0838 +1683273000000,2040.835,2040.855,2039.285,2039.525,0.0914 +1683273300000,2039.515,2040.545,2039.315,2040.465,0.0738 +1683273600000,2040.425,2041.355,2039.855,2040.424,0.163 +1683273900000,2040.424,2040.524,2039.308,2040.025,0.3263 +1683274200000,2040.035,2040.035,2038.735,2039.905,0.0669 +1683274500000,2039.925,2041.235,2039.715,2040.695,0.0632 +1683274800000,2040.655,2041.375,2040.355,2040.768,0.0995 +1683275100000,2040.768,2040.908,2039.885,2040.095,0.0921 +1683275400000,2040.055,2040.295,2039.355,2039.705,0.0499 +1683275700000,2039.705,2039.825,2039.225,2039.775,0.0517 +1683276000000,2039.755,2040.655,2039.635,2040.595,0.1187 +1683276300000,2040.625,2041.605,2040.505,2041.165,0.0693 +1683276600000,2041.145,2041.175,2039.915,2040.045,0.0673 +1683276900000,2040.055,2040.325,2039.615,2039.795,0.0455 +1683277200000,2039.875,2039.895,2038.505,2038.785,0.0811 +1683277500000,2038.795,2039.675,2038.665,2039.465,0.0507 +1683277800000,2039.445,2039.805,2039.065,2039.775,0.0694 +1683278100000,2039.795,2040.128,2039.625,2039.715,0.0561 +1683278400000,2039.725,2039.775,2038.605,2038.805,0.035 +1683278700000,2038.775,2038.985,2038.155,2038.825,0.0521 +1683279000000,2038.805,2039.015,2038.295,2038.985,0.0411 +1683279300000,2038.965,2039.685,2038.805,2039.135,0.1188 +1683279600000,2039.115,2039.155,2037.524,2037.755,0.2568 +1683279900000,2037.725,2038.355,2037.265,2038.085,0.1112 +1683280200000,2038.055,2038.095,2037.455,2037.565,0.0468 +1683280500000,2037.575,2038.035,2037.485,2037.775,0.0498 +1683280800000,2037.785,2037.815,2037.125,2037.435,0.0508 +1683281100000,2037.415,2037.785,2037.135,2037.245,0.0667 +1683281400000,2037.245,2037.435,2036.955,2037.158,0.0726 +1683281700000,2037.154,2037.344,2037.028,2037.064,0.1243 +1683282000000,2037.058,2038.278,2037.034,2037.938,0.1582 +1683282300000,2037.938,2038.715,2037.835,2038.155,0.0785 +1683282600000,2038.135,2038.385,2036.945,2037.315,0.0657 +1683282900000,2037.295,2037.565,2036.555,2036.765,0.0556 +1683283200000,2036.765,2037.505,2036.135,2037.175,0.0816 +1683283500000,2037.205,2037.495,2036.875,2037.395,0.0547 +1683283800000,2037.375,2039.015,2037.315,2038.634,0.1051 +1683284100000,2038.664,2039.208,2038.578,2039.065,0.1659 +1683284400000,2039.064,2039.064,2037.815,2038.775,0.1007 +1683284700000,2038.795,2039.045,2038.225,2038.785,0.0624 +1683285000000,2038.805,2038.825,2037.855,2038.195,0.0554 +1683285300000,2038.165,2038.745,2037.875,2038.055,0.0467 +1683285600000,2038.045,2038.365,2037.445,2037.945,0.0366 +1683285900000,2038.075,2038.465,2037.125,2037.935,0.0553 +1683286200000,2037.925,2038.105,2037.105,2037.285,0.0443 +1683286500000,2037.295,2037.445,2036.085,2036.515,0.0739 +1683286800000,2036.495,2036.565,2035.345,2035.705,0.0672 +1683287100000,2035.705,2036.585,2035.565,2035.985,0.0623 +1683287400000,2035.965,2035.965,2034.735,2035.115,0.0764 +1683287700000,2035.095,2035.445,2034.695,2035.375,0.0433 +1683288000000,2035.365,2036.755,2035.175,2036.665,0.1101 +1683288300000,2036.645,2037.235,2036.335,2037.205,0.0894 +1683288600000,2037.205,2038.205,2037.115,2037.975,0.1418 +1683288900000,2037.964,2037.964,2035.515,2036.445,0.1196 +1683289200000,2036.485,2037.245,2033.765,2033.785,0.1269 +1683289500000,2033.755,2034.745,2033.148,2033.558,0.2784 +1683289800000,2033.678,2033.678,2020.335,2026.745,0.7386 +1683290100000,2026.805,2027.185,2016.275,2016.295,0.3833 +1683290400000,2016.265,2016.775,2007.605,2008.415,0.3894 +1683290700000,2008.345,2015.064,2008.015,2013.144,0.7589 +1683291000000,2013.144,2013.194,2008.845,2011.314,1.2058 +1683291300000,2011.314,2013.784,2009.525,2010.254,1.253 +1683291600000,2010.335,2013.014,2008.885,2009.775,1.3852 +1683291900000,2009.764,2012.095,2008.165,2011.534,0.8291 +1683292200000,2011.474,2012.324,2007.834,2010.254,0.8484 +1683292500000,2010.254,2011.684,2009.895,2010.944,1.2992 +1683292800000,2011.044,2011.154,2004.404,2005.935,1.4095 +1683293100000,2005.975,2008.904,2005.975,2008.114,0.9755 +1683293400000,2008.114,2011.674,2007.165,2007.224,1.7394 +1683293700000,2007.224,2008.174,2005.044,2006.604,1.0557 +1683294000000,2006.614,2007.434,2004.464,2005.184,1.5516 +1683294300000,2005.154,2005.974,2002.005,2002.475,1.4341 +1683294600000,2002.494,2003.964,2000.865,2003.824,1.205 +1683294900000,2003.825,2005.504,2003.485,2003.834,1.2616 +1683295200000,2003.854,2004.935,2000.455,2000.914,1.2264 +1683295500000,2000.864,2002.994,1999.455,2002.954,1.0813 +1683295800000,2002.954,2005.394,2002.924,2003.814,1.0757 +1683296100000,2003.855,2005.994,2003.855,2005.644,1.131 +1683296400000,2005.644,2007.524,2003.535,2007.344,1.3338 +1683296700000,2007.344,2009.065,2006.404,2008.274,1.1478 +1683297000000,2008.274,2009.465,2005.664,2008.975,0.9084 +1683297300000,2008.955,2009.115,2006.774,2007.634,0.7559 +1683297600000,2007.635,2008.875,2006.664,2008.425,0.7724 +1683297900000,2008.434,2009.434,2007.264,2008.344,0.7438 +1683298200000,2008.335,2009.834,2007.714,2008.894,0.7853 +1683298500000,2008.894,2010.705,2008.894,2010.615,0.8702 +1683298800000,2010.665,2010.774,2007.744,2009.274,1.0309 +1683299100000,2009.274,2010.984,2009.144,2010.634,0.973 +1683299400000,2010.645,2011.814,2009.574,2011.474,0.9551 +1683299700000,2011.434,2011.954,2010.694,2011.794,0.9323 +1683300000000,2011.794,2013.684,2010.414,2013.604,0.9806 +1683300300000,2013.564,2014.244,2011.158,2011.524,1.1245 +1683300600000,2011.544,2012.994,2010.114,2012.884,1.0366 +1683300900000,2012.884,2014.014,2012.314,2012.864,0.8567 +1683301200000,2012.874,2013.254,2011.684,2012.854,0.756 +1683301500000,2012.854,2014.934,2012.774,2014.604,0.7952 +1683301800000,2014.594,2014.694,2013.394,2013.834,0.6391 +1683302100000,2013.854,2015.134,2013.135,2015.124,0.645 +1683302400000,2015.154,2015.604,2013.804,2014.698,0.8294 +1683302700000,2014.764,2015.704,2014.734,2015.554,0.7267 +1683303000000,2015.504,2016.394,2013.594,2013.784,0.751 +1683303300000,2013.795,2014.354,2012.935,2013.154,0.585 +1683303600000,2013.174,2014.264,2013.174,2013.934,0.5868 +1683303900000,2013.834,2014.224,2013.224,2013.704,0.5517 +1683304200000,2013.744,2016.104,2013.744,2016.104,0.5291 +1683304500000,2016.095,2016.984,2015.965,2016.735,0.5038 +1683304800000,2016.744,2018.714,2016.525,2018.224,0.4829 +1683305100000,2018.224,2018.364,2017.294,2017.924,0.696 +1683305400000,2017.924,2018.204,2016.704,2017.235,0.5146 +1683305700000,2017.224,2017.695,2016.524,2017.054,0.2431 +1683306000000,2017.045,2017.165,2016.285,2016.764,0.3147 +1683306300000,2016.764,2016.834,2015.405,2015.594,0.3796 +1683306600000,2015.594,2016.924,2015.535,2015.984,0.4938 +1683306900000,2015.984,2016.924,2015.915,2016.664,0.4729 +1683307200000,2016.664,2018.364,2016.524,2017.744,0.5472 +1683307500000,2017.745,2017.914,2016.754,2016.894,0.6421 +1683307800000,2016.845,2017.214,2016.068,2016.068,0.6137 +1683308100000,2016.154,2016.154,2014.744,2014.914,0.53 +1683308400000,2014.924,2015.614,2014.904,2015.254,0.3607 +1683308700000,2015.254,2015.734,2014.734,2015.414,0.4603 +1683309000000,2015.414,2015.614,2015.044,2015.424,0.4679 +1683309300000,2015.424,2015.834,2015.294,2015.434,0.3406 +1683309600000,2015.434,2015.574,2013.985,2014.134,0.3776 +1683309900000,2014.214,2014.794,2014.004,2014.604,0.3994 +1683310200000,2014.604,2015.094,2014.554,2014.934,0.3268 +1683310500000,2014.884,2015.444,2014.744,2015.384,0.2945 +1683310800000,2015.384,2015.834,2014.924,2014.944,0.3323 +1683311100000,2014.944,2015.184,2014.404,2014.974,0.4595 +1683311400000,2014.924,2014.964,2013.954,2013.954,0.2619 +1683311700000,2013.954,2014.354,2013.404,2014.154,0.27 +1683312000000,2014.155,2015.185,2014.024,2014.704,0.2627 +1683312300000,2014.695,2014.695,2013.844,2014.194,0.2932 +1683312600000,2014.184,2015.354,2014.025,2015.254,0.2877 +1683312900000,2015.435,2016.634,2015.404,2016.604,0.4848 +1683313200000,2016.575,2016.785,2015.284,2015.334,0.3276 +1683313500000,2015.398,2016.254,2015.114,2016.124,0.2983 +1683313800000,2016.124,2017.598,2016.024,2017.598,0.2856 +1683314100000,2017.598,2017.798,2017.024,2017.584,0.2875 +1683314400000,2017.584,2018.064,2016.754,2016.964,0.3902 +1683314700000,2016.924,2017.748,2016.914,2017.385,0.1607 +1683315000000,2017.394,2017.784,2017.234,2017.594,0.25 +1683315300000,2017.584,2018.445,2017.264,2018.245,0.131 +1683315600000,2018.225,2018.604,2018.114,2018.404,0.1762 +1683315900000,2018.404,2018.534,2017.344,2017.704,0.2584 +1683316200000,2017.775,2018.725,2017.575,2018.695,0.1497 +1683316500000,2018.715,2018.715,2017.474,2017.624,0.2272 +1683316800000,2017.634,2018.748,2017.448,2018.248,0.0383 +1683317100000,2018.248,2018.448,2017.295,2017.315,0.0215 +1683317400000,2017.318,2017.415,2017.078,2017.385,0.037 +1683317700000,2017.395,2017.405,2017.215,2017.305,0.0109 +1683318000000,2017.295,2017.385,2016.755,2016.865,0.0124 +1683318300000,2016.935,2017.635,2016.925,2017.635,0.0128 +1683318600000,2017.535,2017.735,2016.275,2016.335,0.014 +1683318900000,2016.285,2016.488,2015.785,2016.275,0.0135 +1683319200000,2016.335,2016.555,2016.035,2016.355,0.0087 +1683319500000,2016.305,2016.498,2015.648,2016.398,0.0299 +1683319800000,2016.194,2016.598,2015.54,2015.695,0.0438 +1683320100000,2015.678,2016.798,2014.631,2016.298,0.0207 +1683496800000,2016.608,2018.124,2015.098,2015.974,0.1474 +1683497100000,2015.995,2016.414,2014.874,2015.044,0.0977 +1683497400000,2015.044,2015.454,2014.134,2015.224,0.1728 +1683497700000,2015.154,2016.274,2014.785,2015.394,0.0948 +1683498000000,2015.464,2016.044,2015.155,2015.744,0.0701 +1683498300000,2015.755,2015.864,2015.234,2015.264,0.0411 +1683498600000,2015.244,2015.504,2014.484,2014.534,0.1046 +1683498900000,2014.534,2014.805,2014.405,2014.515,0.0855 +1683499200000,2014.535,2014.915,2014.484,2014.805,0.0473 +1683499500000,2014.824,2015.084,2014.795,2015.025,0.0347 +1683499800000,2015.035,2015.245,2014.955,2015.115,0.0238 +1683500100000,2015.155,2015.405,2014.494,2014.494,0.0496 +1683500400000,2014.494,2016.444,2014.494,2015.334,0.2522 +1683500700000,2015.484,2016.254,2015.224,2015.804,0.1459 +1683501000000,2015.804,2016.225,2015.514,2015.825,0.0496 +1683501300000,2015.805,2016.495,2015.665,2016.295,0.0365 +1683501600000,2016.235,2016.305,2016.025,2016.075,0.0157 +1683501900000,2016.085,2016.924,2016.085,2016.875,0.0279 +1683502200000,2016.925,2017.265,2016.755,2017.235,0.0368 +1683502500000,2017.215,2017.265,2016.614,2016.614,0.0355 +1683502800000,2016.614,2016.655,2015.484,2016.135,0.1715 +1683503100000,2016.145,2016.395,2015.585,2016.035,0.0782 +1683503400000,2016.035,2016.285,2015.635,2015.924,0.0513 +1683503700000,2015.925,2016.184,2015.705,2015.975,0.0893 +1683504000000,2015.964,2016.355,2015.654,2015.905,0.1773 +1683504300000,2015.905,2017.104,2015.705,2017.005,0.1171 +1683504600000,2017.005,2017.024,2016.074,2016.504,0.2546 +1683504900000,2016.504,2017.274,2016.285,2017.104,0.1837 +1683505200000,2017.104,2017.474,2016.894,2017.385,0.2311 +1683505500000,2017.384,2018.294,2017.375,2018.104,0.187 +1683505800000,2018.065,2018.324,2017.904,2018.174,0.2369 +1683506100000,2018.184,2018.314,2018.034,2018.154,0.181 +1683506400000,2018.134,2018.164,2017.754,2018.034,0.1624 +1683506700000,2018.034,2018.324,2017.644,2017.834,0.2024 +1683507000000,2017.834,2018.344,2017.194,2017.194,0.2973 +1683507300000,2017.194,2018.564,2017.098,2017.914,0.3066 +1683507600000,2017.914,2017.914,2015.064,2015.814,0.7038 +1683507900000,2015.815,2016.424,2015.194,2016.194,0.4373 +1683508200000,2016.134,2016.965,2015.904,2016.965,0.2498 +1683508500000,2016.944,2017.545,2016.695,2017.084,0.1476 +1683508800000,2017.014,2017.014,2016.175,2016.434,0.2363 +1683509100000,2016.434,2017.374,2016.264,2017.374,0.3732 +1683509400000,2017.374,2018.444,2017.134,2017.184,0.7079 +1683509700000,2017.144,2017.874,2016.954,2017.204,0.3789 +1683510000000,2017.214,2017.555,2016.954,2016.974,0.2347 +1683510300000,2016.974,2017.154,2016.195,2016.665,0.236 +1683510600000,2016.705,2017.694,2016.114,2017.484,0.2097 +1683510900000,2017.514,2017.965,2016.865,2016.995,0.2067 +1683511200000,2016.985,2017.485,2016.625,2017.295,0.1518 +1683511500000,2017.285,2017.314,2016.644,2016.724,0.4017 +1683511800000,2016.724,2017.105,2016.214,2016.845,0.1849 +1683512100000,2016.845,2017.495,2016.845,2016.944,0.0722 +1683512400000,2016.945,2017.705,2016.905,2017.694,0.0898 +1683512700000,2017.694,2019.605,2017.674,2019.224,0.397 +1683513000000,2019.204,2020.915,2018.754,2020.855,0.4349 +1683513300000,2020.865,2021.145,2019.994,2020.094,0.2456 +1683513600000,2020.095,2020.434,2019.634,2020.234,0.2281 +1683513900000,2020.234,2020.794,2019.894,2020.754,0.2156 +1683514200000,2020.754,2021.165,2020.435,2020.574,0.0589 +1683514500000,2020.574,2020.635,2019.885,2020.104,0.1239 +1683514800000,2020.104,2020.174,2019.774,2019.904,0.1993 +1683515100000,2019.904,2020.315,2019.394,2020.315,0.3341 +1683515400000,2020.335,2021.355,2020.005,2021.314,0.0893 +1683515700000,2021.335,2021.335,2020.664,2020.875,0.1327 +1683516000000,2020.904,2022.354,2020.875,2021.825,0.2142 +1683516300000,2021.805,2021.835,2020.875,2021.225,0.0621 +1683516600000,2021.238,2021.495,2020.945,2020.945,0.0949 +1683516900000,2020.955,2021.834,2020.865,2021.624,0.0691 +1683517200000,2021.624,2022.784,2021.604,2022.495,0.1843 +1683517500000,2022.525,2023.144,2022.295,2023.014,0.1186 +1683517800000,2023.014,2023.834,2022.964,2023.734,0.2555 +1683518100000,2023.755,2023.924,2023.014,2023.144,0.1788 +1683518400000,2023.174,2023.434,2022.694,2023.014,0.2268 +1683518700000,2023.024,2023.154,2022.754,2023.114,0.2292 +1683519000000,2023.114,2023.335,2022.904,2023.245,0.0982 +1683519300000,2023.245,2024.444,2023.225,2024.104,0.0889 +1683519600000,2023.955,2024.124,2023.634,2023.724,0.1696 +1683519900000,2023.724,2024.495,2023.155,2023.924,0.1328 +1683520200000,2023.924,2024.004,2023.548,2024.004,0.1139 +1683520500000,2024.004,2024.144,2023.574,2024.124,0.1695 +1683520800000,2024.144,2024.444,2024.008,2024.124,0.1067 +1683521100000,2024.104,2024.384,2024.014,2024.164,0.1319 +1683521400000,2024.174,2024.424,2023.804,2024.004,0.1809 +1683521700000,2023.964,2024.324,2023.444,2023.644,0.1763 +1683522000000,2023.644,2024.665,2023.634,2024.104,0.1702 +1683522300000,2024.095,2024.194,2023.545,2023.734,0.1154 +1683522600000,2023.735,2023.834,2022.804,2023.025,0.1479 +1683522900000,2023.025,2023.175,2022.734,2023.114,0.1823 +1683523200000,2023.154,2023.194,2022.575,2022.964,0.1184 +1683523500000,2023.034,2023.164,2021.824,2022.414,0.2975 +1683523800000,2022.404,2022.945,2021.934,2022.195,0.2039 +1683524100000,2022.195,2022.295,2021.615,2022.164,0.1163 +1683524400000,2022.164,2022.504,2021.904,2021.904,0.2732 +1683524700000,2021.904,2021.944,2020.734,2020.854,0.3401 +1683525000000,2020.834,2021.134,2020.014,2020.385,0.4079 +1683525300000,2020.395,2020.955,2020.324,2020.854,0.1505 +1683525600000,2020.854,2022.165,2020.644,2022.055,0.5076 +1683525900000,2022.025,2022.055,2020.255,2021.085,0.2094 +1683526200000,2021.144,2022.735,2021.144,2022.405,0.119 +1683526500000,2022.425,2022.785,2021.744,2022.114,0.115 +1683526800000,2022.115,2022.375,2021.134,2021.164,0.1952 +1683527100000,2021.164,2021.544,2020.544,2020.544,0.213 +1683527400000,2020.554,2021.184,2020.374,2021.164,0.2519 +1683527700000,2021.184,2022.055,2021.184,2022.035,0.2902 +1683528000000,2022.055,2022.055,2021.205,2021.334,0.1835 +1683528300000,2021.334,2021.684,2020.974,2021.484,0.2423 +1683528600000,2021.484,2022.394,2021.214,2022.165,0.2593 +1683528900000,2022.154,2022.284,2021.494,2021.994,0.377 +1683529200000,2021.994,2022.145,2020.995,2021.315,0.1778 +1683529500000,2021.304,2021.925,2021.035,2021.704,0.1957 +1683529800000,2021.695,2021.905,2020.814,2021.124,0.2075 +1683530100000,2021.134,2022.004,2021.045,2021.724,0.2843 +1683530400000,2021.734,2022.125,2021.174,2021.914,0.208 +1683530700000,2021.915,2022.594,2021.524,2022.235,0.1829 +1683531000000,2022.255,2022.574,2021.404,2021.514,0.2491 +1683531300000,2021.514,2022.104,2020.964,2021.414,0.3542 +1683531600000,2021.414,2022.084,2021.184,2021.234,0.259 +1683531900000,2021.284,2021.834,2021.044,2021.685,0.1687 +1683532200000,2021.685,2021.685,2020.868,2021.244,0.1862 +1683532500000,2021.244,2021.854,2021.234,2021.414,0.2355 +1683532800000,2021.414,2021.874,2019.904,2020.374,0.4309 +1683533100000,2020.324,2021.324,2020.124,2020.625,0.2593 +1683533400000,2020.595,2022.554,2020.275,2021.948,0.4041 +1683533700000,2021.915,2022.244,2021.265,2021.894,0.3167 +1683534000000,2021.924,2022.084,2020.674,2020.844,0.3404 +1683534300000,2020.804,2021.874,2020.424,2021.434,0.3074 +1683534600000,2021.494,2022.075,2021.114,2021.665,0.2412 +1683534900000,2021.695,2022.364,2021.304,2022.065,0.1892 +1683535200000,2022.064,2022.624,2021.874,2021.934,0.2421 +1683535500000,2021.924,2022.424,2021.875,2022.384,0.226 +1683535800000,2022.384,2023.014,2022.384,2022.764,0.2446 +1683536100000,2022.764,2022.804,2021.704,2022.485,0.3379 +1683536400000,2022.474,2023.014,2022.194,2022.564,0.2578 +1683536700000,2022.564,2022.894,2022.204,2022.754,0.2923 +1683537000000,2022.764,2023.244,2022.424,2023.004,0.2735 +1683537300000,2023.014,2023.274,2022.374,2022.794,0.2792 +1683537600000,2022.794,2022.984,2022.004,2022.284,0.2307 +1683537900000,2022.284,2023.214,2022.044,2023.174,0.3101 +1683538200000,2023.184,2024.234,2023.184,2023.904,0.3262 +1683538500000,2023.884,2024.184,2022.714,2022.754,0.3611 +1683538800000,2022.754,2022.794,2022.214,2022.564,0.2526 +1683539100000,2022.564,2023.384,2022.504,2023.024,0.2019 +1683539400000,2023.024,2023.294,2022.654,2023.184,0.2526 +1683539700000,2023.184,2023.204,2022.354,2022.594,0.183 +1683540000000,2022.574,2023.164,2022.405,2022.724,0.3087 +1683540300000,2022.714,2023.764,2022.634,2023.744,0.3995 +1683540600000,2023.744,2024.994,2023.625,2024.544,0.2409 +1683540900000,2024.544,2024.604,2023.218,2023.625,0.2968 +1683541200000,2023.625,2024.224,2023.545,2024.065,0.155 +1683541500000,2024.095,2024.115,2022.774,2022.884,0.1974 +1683541800000,2022.884,2023.785,2022.794,2023.665,0.2684 +1683542100000,2023.674,2023.964,2023.364,2023.614,0.2385 +1683542400000,2023.594,2023.634,2023.295,2023.295,0.0602 +1683542700000,2023.314,2024.234,2023.255,2023.595,0.1749 +1683543000000,2023.614,2024.274,2023.595,2023.814,0.2168 +1683543300000,2023.814,2024.294,2023.764,2024.064,0.2036 +1683543600000,2024.064,2024.984,2023.854,2024.654,0.3257 +1683543900000,2024.665,2025.414,2023.824,2024.004,0.3395 +1683544200000,2024.014,2024.384,2023.314,2023.364,0.3486 +1683544500000,2023.384,2024.415,2023.384,2023.825,0.1018 +1683544800000,2023.835,2024.684,2023.835,2024.404,0.2297 +1683545100000,2024.454,2025.124,2024.454,2024.834,0.1466 +1683545400000,2024.844,2025.144,2024.105,2024.855,0.217 +1683545700000,2024.855,2025.205,2024.374,2024.915,0.1196 +1683546000000,2024.924,2024.995,2023.955,2024.198,0.0911 +1683546300000,2024.225,2024.285,2021.794,2022.614,0.3203 +1683546600000,2022.605,2022.814,2021.724,2021.984,0.4573 +1683546900000,2021.934,2022.244,2021.434,2022.204,0.3872 +1683547200000,2022.204,2023.144,2021.744,2022.754,0.5299 +1683547500000,2022.754,2023.214,2022.364,2023.014,0.4302 +1683547800000,2023.014,2023.274,2022.414,2023.014,0.5065 +1683548100000,2023.024,2024.264,2022.864,2024.094,0.4711 +1683548400000,2024.124,2025.334,2023.394,2023.654,0.8258 +1683548700000,2023.664,2024.444,2022.504,2023.944,0.9735 +1683549000000,2023.944,2024.554,2022.695,2022.735,0.4908 +1683549300000,2022.745,2024.715,2022.114,2024.545,0.6206 +1683549600000,2024.554,2025.884,2023.854,2025.724,0.6918 +1683549900000,2025.704,2026.824,2025.704,2026.215,0.5355 +1683550200000,2026.165,2026.434,2025.535,2026.225,0.2336 +1683550500000,2026.225,2026.675,2025.625,2026.014,0.2362 +1683550800000,2026.045,2026.715,2023.934,2024.195,0.6876 +1683551100000,2024.195,2024.444,2022.245,2022.274,0.6439 +1683551400000,2022.274,2022.794,2021.924,2022.485,0.4345 +1683551700000,2022.474,2022.584,2021.835,2022.155,0.28 +1683552000000,2022.185,2022.865,2021.855,2022.665,0.2922 +1683552300000,2022.645,2022.924,2021.524,2021.694,0.5161 +1683552600000,2021.694,2022.895,2021.205,2022.615,0.6355 +1683552900000,2022.605,2022.815,2018.084,2018.695,1.0939 +1683553200000,2018.695,2021.444,2017.804,2020.904,0.7929 +1683553500000,2020.894,2023.694,2020.894,2023.344,0.7162 +1683553800000,2023.304,2024.514,2022.735,2023.764,0.8144 +1683554100000,2023.855,2025.064,2022.885,2024.854,1.0166 +1683554400000,2024.864,2025.224,2023.284,2023.284,1.0956 +1683554700000,2023.284,2024.634,2023.104,2024.274,0.6586 +1683555000000,2024.274,2024.974,2022.984,2024.594,0.755 +1683555300000,2024.624,2025.124,2023.454,2024.244,0.5154 +1683555600000,2024.234,2024.234,2022.844,2023.844,0.6515 +1683555900000,2023.844,2024.854,2023.515,2024.355,0.6704 +1683556200000,2024.344,2025.015,2023.315,2024.865,0.3717 +1683556500000,2024.875,2025.015,2023.765,2024.504,0.3104 +1683556800000,2024.504,2024.855,2024.254,2024.505,0.3547 +1683557100000,2024.484,2025.834,2024.074,2025.554,0.3838 +1683557400000,2025.554,2026.484,2024.874,2025.174,0.5638 +1683557700000,2025.174,2025.404,2023.765,2024.895,0.5723 +1683558000000,2024.894,2024.894,2023.994,2024.334,0.6044 +1683558300000,2024.334,2024.764,2023.744,2023.904,0.4926 +1683558600000,2023.914,2024.194,2022.824,2023.214,0.6259 +1683558900000,2023.214,2024.244,2023.074,2023.754,0.6559 +1683559200000,2023.754,2025.574,2023.358,2025.564,0.6118 +1683559500000,2025.594,2027.854,2025.284,2026.914,0.7381 +1683559800000,2026.914,2027.614,2026.184,2026.274,0.7385 +1683560100000,2026.274,2027.594,2026.104,2027.284,0.7508 +1683560400000,2027.264,2029.224,2027.264,2028.534,0.7151 +1683560700000,2028.534,2028.824,2027.964,2028.184,0.5733 +1683561000000,2028.244,2028.364,2027.194,2027.304,0.5077 +1683561300000,2027.234,2027.648,2026.065,2027.054,0.5242 +1683561600000,2027.075,2028.024,2027.034,2027.894,0.4491 +1683561900000,2027.895,2028.294,2027.214,2028.084,0.4415 +1683562200000,2028.084,2028.764,2027.818,2028.764,0.5101 +1683562500000,2028.744,2029.334,2028.184,2028.394,0.6187 +1683562800000,2028.394,2028.394,2027.554,2027.614,0.4357 +1683563100000,2027.614,2028.064,2026.834,2026.914,0.3407 +1683563400000,2026.924,2026.984,2026.214,2026.824,0.3951 +1683563700000,2026.864,2027.264,2026.444,2026.745,0.3485 +1683564000000,2026.784,2027.834,2026.675,2027.754,0.2298 +1683564300000,2027.764,2028.194,2027.614,2028.005,0.1722 +1683564600000,2028.025,2028.094,2027.215,2027.215,0.2137 +1683564900000,2027.195,2027.584,2026.724,2027.044,0.2485 +1683565200000,2027.044,2027.714,2026.634,2027.674,0.4222 +1683565500000,2027.664,2027.834,2026.854,2027.215,0.3595 +1683565800000,2027.215,2027.344,2026.735,2026.795,0.1173 +1683566100000,2026.815,2027.094,2026.495,2026.655,0.1657 +1683566400000,2026.625,2026.695,2025.374,2025.444,0.2416 +1683566700000,2025.434,2026.164,2025.304,2025.384,0.3394 +1683567000000,2025.394,2025.544,2024.674,2025.004,0.276 +1683567300000,2025.054,2025.054,2024.524,2024.744,0.2005 +1683567600000,2024.725,2025.014,2024.034,2024.044,0.2357 +1683567900000,2024.044,2024.184,2022.755,2022.955,0.2123 +1683568200000,2022.955,2023.474,2022.804,2023.124,0.1499 +1683568500000,2023.124,2023.754,2023.095,2023.705,0.2625 +1683568800000,2023.704,2023.704,2020.664,2020.724,0.5405 +1683569100000,2020.704,2022.754,2020.614,2021.745,0.4234 +1683569400000,2021.745,2021.884,2020.645,2021.595,0.2778 +1683569700000,2021.605,2022.005,2021.015,2021.714,0.1864 +1683570000000,2021.705,2021.964,2021.315,2021.894,0.1845 +1683570300000,2021.914,2022.614,2021.805,2022.404,0.2084 +1683570600000,2022.405,2022.425,2021.305,2021.474,0.1902 +1683570900000,2021.495,2021.594,2020.784,2021.204,0.2486 +1683571200000,2021.204,2021.434,2020.594,2021.075,0.2499 +1683571500000,2021.084,2021.424,2020.464,2020.694,0.1902 +1683571800000,2020.684,2021.894,2020.615,2021.894,0.1802 +1683572100000,2021.894,2022.084,2020.985,2021.435,0.2277 +1683572400000,2021.465,2021.745,2020.764,2020.794,0.0706 +1683572700000,2020.804,2021.834,2020.704,2021.635,0.2213 +1683573000000,2021.645,2021.765,2021.295,2021.744,0.0514 +1683573300000,2021.755,2022.164,2021.385,2021.665,0.1258 +1683573600000,2021.675,2022.095,2021.545,2022.075,0.0318 +1683573900000,2022.055,2022.175,2021.755,2021.985,0.0299 +1683574200000,2021.965,2022.195,2021.725,2022.165,0.05 +1683574500000,2022.195,2022.375,2021.895,2022.145,0.0252 +1683574800000,2022.135,2022.135,2021.255,2021.605,0.0223 +1683575100000,2021.625,2021.785,2021.335,2021.385,0.0317 +1683575400000,2021.395,2022.075,2020.735,2020.815,0.0493 +1683575700000,2020.845,2020.865,2020.175,2020.235,0.0803 +1683576000000,2020.235,2020.655,2020.085,2020.605,0.0411 +1683576300000,2020.595,2020.745,2020.415,2020.515,0.0186 +1683576600000,2020.465,2021.125,2020.425,2021.065,0.0156 +1683576900000,2021.045,2021.135,2020.815,2020.985,0.0192 +1683577200000,2020.975,2020.995,2020.525,2020.615,0.012 +1683577500000,2020.585,2020.825,2020.465,2020.605,0.0118 +1683577800000,2020.554,2020.704,2020.384,2020.504,0.0849 +1683578100000,2020.484,2020.724,2020.454,2020.714,0.083 +1683578400000,2020.654,2020.994,2020.654,2020.854,0.0566 +1683578700000,2020.804,2021.204,2020.804,2021.104,0.0794 +1683579000000,2021.074,2021.354,2020.994,2021.294,0.066 +1683579300000,2021.284,2021.394,2020.524,2020.625,0.091 +1683583200000,2020.404,2021.065,2020.404,2020.684,0.0637 +1683583500000,2020.695,2021.394,2020.684,2021.354,0.0475 +1683583800000,2021.344,2021.994,2021.344,2021.994,0.0657 +1683584100000,2021.994,2021.994,2021.094,2021.154,0.1048 +1683584400000,2021.154,2021.424,2020.784,2020.784,0.1757 +1683584700000,2020.784,2020.954,2020.775,2020.904,0.06 +1683585000000,2020.904,2020.935,2020.635,2020.935,0.0425 +1683585300000,2020.955,2021.145,2020.815,2021.145,0.0162 +1683585600000,2021.155,2021.945,2020.945,2021.605,0.0218 +1683585900000,2021.605,2022.025,2021.365,2021.895,0.0569 +1683586200000,2021.905,2022.355,2021.885,2022.345,0.0375 +1683586500000,2022.325,2022.325,2022.014,2022.024,0.0285 +1683586800000,2022.034,2022.034,2020.404,2021.854,0.1872 +1683587100000,2021.884,2021.884,2021.354,2021.514,0.1536 +1683587400000,2021.514,2021.765,2021.145,2021.465,0.0456 +1683587700000,2021.474,2021.474,2020.624,2020.774,0.0884 +1683588000000,2020.774,2021.015,2020.155,2020.495,0.0454 +1683588300000,2020.505,2020.715,2020.504,2020.604,0.0181 +1683588600000,2020.595,2020.935,2020.365,2020.635,0.0344 +1683588900000,2020.655,2021.045,2020.585,2020.805,0.0156 +1683589200000,2020.765,2021.595,2020.675,2021.555,0.0308 +1683589500000,2021.595,2021.595,2021.215,2021.505,0.0115 +1683589800000,2021.495,2021.505,2021.194,2021.504,0.0368 +1683590100000,2021.504,2021.504,2021.034,2021.185,0.0295 +1683590400000,2021.224,2021.264,2019.825,2020.195,0.1025 +1683590700000,2020.295,2020.705,2020.034,2020.195,0.0769 +1683591000000,2020.234,2020.365,2019.524,2019.664,0.1091 +1683591300000,2019.664,2020.474,2019.535,2020.474,0.14 +1683591600000,2020.505,2020.864,2020.244,2020.495,0.1761 +1683591900000,2020.494,2020.644,2019.784,2020.044,0.1872 +1683592200000,2020.044,2020.574,2019.904,2020.235,0.093 +1683592500000,2020.195,2020.385,2019.775,2020.195,0.0449 +1683592800000,2020.195,2020.385,2019.444,2019.545,0.0525 +1683593100000,2019.554,2020.444,2019.344,2020.194,0.1935 +1683593400000,2020.194,2020.374,2019.915,2019.944,0.1785 +1683593700000,2019.915,2020.375,2019.775,2020.044,0.1103 +1683594000000,2020.044,2020.984,2019.744,2020.984,0.2983 +1683594300000,2020.974,2021.315,2020.625,2020.975,0.1529 +1683594600000,2020.925,2021.985,2020.885,2021.835,0.1194 +1683594900000,2021.865,2022.545,2021.565,2022.525,0.0635 +1683595200000,2022.525,2023.955,2022.425,2023.875,0.1218 +1683595500000,2023.905,2024.435,2023.325,2023.325,0.0847 +1683595800000,2023.325,2024.195,2022.405,2022.494,0.1299 +1683596100000,2022.504,2023.974,2022.375,2022.894,0.4459 +1683596400000,2022.894,2022.914,2022.064,2022.234,0.3754 +1683596700000,2022.264,2022.344,2021.474,2021.754,0.3303 +1683597000000,2021.734,2023.514,2021.664,2023.244,0.4179 +1683597300000,2023.244,2023.724,2022.585,2022.715,0.4491 +1683597600000,2022.705,2022.905,2022.515,2022.744,0.0879 +1683597900000,2022.705,2022.845,2022.005,2022.235,0.0802 +1683598200000,2022.235,2022.785,2021.855,2022.495,0.0656 +1683598500000,2022.505,2023.284,2022.375,2023.094,0.1376 +1683598800000,2023.114,2023.725,2023.004,2023.645,0.0909 +1683599100000,2023.665,2023.835,2023.244,2023.645,0.1767 +1683599400000,2023.634,2023.904,2023.404,2023.584,0.282 +1683599700000,2023.674,2023.844,2022.914,2023.045,0.1587 +1683600000000,2023.035,2023.755,2023.025,2023.495,0.0349 +1683600300000,2023.545,2024.195,2023.345,2023.814,0.1479 +1683600600000,2023.814,2023.825,2023.495,2023.615,0.1006 +1683600900000,2023.645,2023.925,2023.305,2023.675,0.0325 +1683601200000,2023.755,2023.995,2022.294,2023.075,0.19 +1683601500000,2023.074,2023.115,2022.585,2022.644,0.1009 +1683601800000,2022.645,2022.895,2022.304,2022.545,0.056 +1683602100000,2022.525,2022.925,2022.384,2022.475,0.0336 +1683602400000,2022.475,2022.985,2021.895,2022.095,0.0814 +1683602700000,2022.114,2022.845,2022.055,2022.725,0.0455 +1683603000000,2022.755,2023.455,2022.735,2023.345,0.0561 +1683603300000,2023.385,2023.645,2023.334,2023.334,0.0506 +1683603600000,2023.334,2024.065,2023.324,2024.035,0.0454 +1683603900000,2024.045,2024.644,2023.985,2024.245,0.1546 +1683604200000,2024.265,2024.675,2024.204,2024.525,0.0979 +1683604500000,2024.545,2024.915,2024.404,2024.865,0.0332 +1683604800000,2024.895,2025.515,2024.814,2025.295,0.062 +1683605100000,2025.275,2025.295,2024.715,2025.115,0.0352 +1683605400000,2025.115,2025.385,2024.905,2025.085,0.0242 +1683605700000,2025.075,2025.185,2024.705,2024.895,0.029 +1683606000000,2024.865,2026.075,2024.524,2025.485,0.0761 +1683606300000,2025.464,2025.585,2025.245,2025.485,0.0318 +1683606600000,2025.485,2025.925,2025.345,2025.914,0.0443 +1683606900000,2025.905,2026.545,2025.725,2025.785,0.0468 +1683607200000,2025.755,2025.765,2025.325,2025.685,0.0382 +1683607500000,2025.705,2025.835,2025.164,2025.335,0.0591 +1683607800000,2025.334,2026.715,2025.275,2025.694,0.1839 +1683608100000,2025.515,2025.645,2025.095,2025.594,0.056 +1683608400000,2025.594,2025.964,2025.284,2025.874,0.1905 +1683608700000,2025.864,2026.614,2025.724,2026.594,0.203 +1683609000000,2026.544,2026.644,2026.214,2026.595,0.0902 +1683609300000,2026.635,2027.434,2026.635,2027.244,0.1875 +1683609600000,2027.244,2027.715,2027.195,2027.685,0.0764 +1683609900000,2027.675,2028.455,2027.405,2028.064,0.0528 +1683610200000,2028.064,2028.644,2027.444,2027.844,0.4905 +1683610500000,2027.845,2028.644,2027.295,2027.455,0.3443 +1683610800000,2027.444,2027.614,2026.404,2026.534,0.4254 +1683611100000,2026.534,2026.574,2025.354,2025.564,0.489 +1683611400000,2025.554,2026.294,2025.324,2026.154,0.2497 +1683611700000,2026.164,2026.684,2025.894,2025.974,0.2558 +1683612000000,2025.974,2027.355,2025.754,2027.234,0.3307 +1683612300000,2027.254,2027.434,2026.464,2026.664,0.4291 +1683612600000,2026.664,2027.224,2026.534,2026.605,0.122 +1683612900000,2026.604,2027.525,2026.474,2027.004,0.2022 +1683613200000,2027.004,2027.714,2026.815,2027.235,0.2311 +1683613500000,2027.274,2027.324,2026.184,2026.535,0.1474 +1683613800000,2026.534,2027.374,2026.295,2026.384,0.2603 +1683614100000,2026.384,2026.764,2024.924,2024.934,0.2976 +1683614400000,2024.874,2025.694,2023.924,2024.094,0.4327 +1683614700000,2024.094,2025.124,2023.724,2024.354,0.4313 +1683615000000,2024.354,2024.935,2024.164,2024.414,0.3191 +1683615300000,2024.435,2024.555,2023.705,2024.095,0.2078 +1683615600000,2024.105,2024.495,2022.144,2022.144,0.4394 +1683615900000,2022.155,2023.084,2022.115,2022.424,0.6373 +1683616200000,2022.444,2022.824,2021.888,2022.415,0.4532 +1683616500000,2022.415,2022.994,2021.614,2022.395,0.302 +1683616800000,2022.375,2023.395,2021.915,2023.164,0.5137 +1683617100000,2023.224,2023.304,2022.644,2022.754,0.3866 +1683617400000,2022.734,2023.054,2021.725,2022.404,0.4944 +1683617700000,2022.404,2023.004,2021.834,2022.944,0.5202 +1683618000000,2022.944,2024.024,2022.694,2023.944,0.5053 +1683618300000,2023.944,2025.664,2023.774,2025.404,0.525 +1683618600000,2025.414,2025.474,2024.448,2025.274,0.4131 +1683618900000,2025.274,2025.314,2024.518,2024.584,0.3823 +1683619200000,2024.604,2024.694,2023.995,2024.514,0.4121 +1683619500000,2024.514,2024.834,2024.378,2024.604,0.3322 +1683619800000,2024.584,2025.254,2024.094,2024.094,0.4218 +1683620100000,2024.104,2024.344,2022.704,2022.844,0.3854 +1683620400000,2022.844,2022.894,2021.344,2022.314,0.3984 +1683620700000,2022.314,2022.314,2021.355,2022.114,0.4052 +1683621000000,2022.054,2023.284,2022.005,2023.264,0.4719 +1683621300000,2023.265,2025.284,2023.265,2025.174,0.4188 +1683621600000,2025.174,2026.025,2025.174,2025.734,0.5122 +1683621900000,2025.754,2026.014,2025.164,2025.384,0.401 +1683622200000,2025.394,2025.734,2025.088,2025.184,0.3494 +1683622500000,2025.184,2025.875,2024.898,2025.244,0.4331 +1683622800000,2025.244,2025.994,2025.054,2025.128,0.4565 +1683623100000,2025.124,2025.884,2024.864,2025.328,0.3318 +1683623400000,2025.304,2026.284,2025.304,2026.284,0.3095 +1683623700000,2026.284,2026.565,2025.845,2026.465,0.1762 +1683624000000,2026.455,2026.765,2025.738,2026.434,0.3562 +1683624300000,2026.444,2026.834,2025.794,2026.144,0.376 +1683624600000,2026.134,2026.294,2025.324,2025.695,0.3566 +1683624900000,2025.694,2027.074,2025.644,2026.995,0.2871 +1683625200000,2026.995,2028.024,2026.985,2027.825,0.3976 +1683625500000,2027.844,2028.054,2027.454,2027.675,0.3054 +1683625800000,2027.655,2028.155,2027.444,2027.654,0.1672 +1683626100000,2027.635,2028.344,2027.565,2028.244,0.2241 +1683626400000,2028.244,2028.864,2028.114,2028.655,0.3036 +1683626700000,2028.655,2029.145,2028.144,2028.894,0.2441 +1683627000000,2028.904,2029.014,2027.945,2028.294,0.2547 +1683627300000,2028.285,2030.844,2028.085,2030.284,0.4 +1683627600000,2030.284,2030.794,2029.294,2029.694,0.4445 +1683627900000,2029.714,2029.874,2028.915,2029.465,0.2963 +1683628200000,2029.435,2029.584,2028.874,2029.404,0.3101 +1683628500000,2029.424,2030.034,2029.075,2029.724,0.3072 +1683628800000,2029.724,2029.824,2028.975,2029.445,0.1381 +1683629100000,2029.465,2030.344,2029.385,2029.854,0.0996 +1683629400000,2029.884,2030.864,2029.794,2030.584,0.2938 +1683629700000,2030.574,2031.075,2030.194,2030.794,0.3162 +1683630000000,2030.794,2032.294,2030.764,2031.694,0.5629 +1683630300000,2031.674,2032.325,2031.294,2032.075,0.2075 +1683630600000,2032.075,2032.324,2031.605,2031.984,0.2335 +1683630900000,2031.984,2032.324,2031.404,2032.035,0.1752 +1683631200000,2032.044,2032.335,2031.764,2031.914,0.3208 +1683631500000,2031.914,2032.314,2031.314,2032.234,0.3821 +1683631800000,2032.234,2032.754,2031.214,2031.374,0.4935 +1683632100000,2031.364,2032.315,2030.935,2031.744,0.3867 +1683632400000,2031.734,2032.194,2031.404,2031.874,0.4454 +1683632700000,2031.874,2032.264,2030.685,2031.054,0.4072 +1683633000000,2031.055,2031.664,2030.504,2031.304,0.3143 +1683633300000,2031.294,2031.434,2030.554,2030.945,0.4682 +1683633600000,2030.975,2032.024,2030.704,2031.465,0.3926 +1683633900000,2031.454,2031.934,2031.064,2031.194,0.4478 +1683634200000,2031.184,2031.634,2030.874,2031.014,0.5038 +1683634500000,2031.014,2031.554,2029.744,2030.134,0.645 +1683634800000,2030.134,2031.254,2028.734,2030.604,0.9775 +1683635100000,2030.575,2030.915,2029.154,2029.475,0.5202 +1683635400000,2029.464,2029.585,2027.634,2029.024,0.6659 +1683635700000,2029.034,2030.104,2028.264,2028.634,0.8171 +1683636000000,2028.634,2028.684,2027.084,2027.584,0.6918 +1683636300000,2027.574,2028.644,2027.484,2028.545,0.5765 +1683636600000,2028.545,2028.624,2027.204,2027.314,0.5564 +1683636900000,2027.314,2027.594,2026.584,2026.864,0.5606 +1683637200000,2026.925,2027.015,2023.854,2023.884,0.6792 +1683637500000,2023.914,2024.444,2022.864,2023.454,0.8082 +1683637800000,2023.454,2024.834,2023.104,2024.434,0.5701 +1683638100000,2024.454,2025.784,2024.294,2025.575,0.6619 +1683638400000,2025.574,2026.085,2024.785,2025.685,0.4513 +1683638700000,2025.685,2026.394,2024.554,2024.654,0.5231 +1683639000000,2024.654,2026.395,2024.264,2026.204,0.7967 +1683639300000,2026.204,2026.424,2024.464,2024.725,0.4936 +1683639600000,2024.825,2027.948,2024.655,2027.374,0.9952 +1683639900000,2027.344,2028.634,2026.984,2028.634,1.0482 +1683640200000,2028.655,2030.134,2027.914,2029.414,0.931 +1683640500000,2029.394,2030.464,2028.554,2030.235,0.7474 +1683640800000,2030.194,2030.284,2028.765,2029.274,0.4697 +1683641100000,2029.234,2029.914,2027.884,2028.984,0.8092 +1683641400000,2028.964,2029.304,2028.014,2028.274,0.8926 +1683641700000,2028.274,2028.894,2026.954,2027.404,0.7551 +1683642000000,2027.404,2027.874,2025.964,2026.604,0.8416 +1683642300000,2026.595,2027.744,2025.785,2027.024,0.659 +1683642600000,2027.024,2027.804,2025.855,2027.784,0.6605 +1683642900000,2027.774,2028.494,2026.844,2027.884,0.7277 +1683643200000,2027.884,2027.924,2026.544,2027.364,0.8196 +1683643500000,2027.364,2027.954,2026.964,2027.114,0.7357 +1683643800000,2027.144,2027.644,2026.634,2026.884,0.7061 +1683644100000,2026.854,2026.884,2025.504,2025.984,0.7545 +1683644400000,2025.984,2026.144,2025.164,2025.804,0.6962 +1683644700000,2025.804,2026.354,2025.074,2025.324,0.5897 +1683645000000,2025.334,2026.554,2025.234,2025.794,0.6449 +1683645300000,2025.784,2025.824,2024.424,2024.734,0.5838 +1683645600000,2024.724,2025.834,2024.614,2025.164,0.4678 +1683645900000,2025.164,2025.814,2024.694,2025.794,0.55 +1683646200000,2025.794,2026.104,2024.675,2024.694,0.5969 +1683646500000,2024.714,2025.644,2024.344,2025.454,0.4213 +1683646800000,2025.454,2026.554,2025.454,2026.494,0.5876 +1683647100000,2026.494,2027.564,2026.494,2026.964,0.6058 +1683647400000,2027.014,2027.084,2026.284,2026.554,0.3898 +1683647700000,2026.554,2027.224,2026.534,2026.844,0.3506 +1683648000000,2026.844,2027.984,2026.794,2027.984,0.4855 +1683648300000,2027.974,2029.264,2027.714,2028.554,0.4581 +1683648600000,2028.554,2030.774,2028.554,2030.724,0.657 +1683648900000,2030.764,2031.584,2030.374,2031.014,0.7942 +1683649200000,2031.015,2032.584,2031.015,2031.454,0.7769 +1683649500000,2031.474,2032.004,2030.634,2031.534,0.7486 +1683649800000,2031.534,2032.134,2030.514,2030.514,0.6415 +1683650100000,2030.524,2030.954,2029.844,2030.794,0.566 +1683650400000,2030.784,2030.794,2029.384,2029.704,0.5257 +1683650700000,2029.704,2030.144,2029.224,2029.884,0.4884 +1683651000000,2029.884,2029.904,2029.144,2029.585,0.364 +1683651300000,2029.605,2030.924,2029.605,2030.914,0.3085 +1683651600000,2030.924,2033.814,2030.664,2032.704,0.6738 +1683651900000,2032.814,2033.124,2031.944,2033.084,0.7604 +1683652200000,2033.104,2034.294,2033.014,2034.294,0.7149 +1683652500000,2034.294,2036.454,2034.174,2035.974,0.8133 +1683652800000,2035.974,2036.434,2035.664,2035.804,0.6069 +1683653100000,2035.904,2035.904,2035.104,2035.294,0.3794 +1683653400000,2035.294,2037.214,2035.125,2036.994,0.4667 +1683653700000,2037.004,2037.494,2036.514,2037.335,0.3448 +1683654000000,2037.284,2037.335,2036.434,2036.804,0.3181 +1683654300000,2036.804,2037.044,2035.374,2035.374,0.4347 +1683654600000,2035.374,2035.594,2034.744,2035.345,0.2966 +1683654900000,2035.354,2035.794,2034.954,2035.554,0.3866 +1683655200000,2035.554,2036.154,2035.244,2035.884,0.3807 +1683655500000,2035.884,2035.974,2035.224,2035.274,0.4479 +1683655800000,2035.284,2035.694,2035.054,2035.564,0.2936 +1683656100000,2035.555,2036.124,2035.474,2036.054,0.1911 +1683656400000,2036.044,2036.294,2035.775,2036.164,0.2822 +1683656700000,2036.164,2036.474,2035.988,2036.204,0.3127 +1683657000000,2036.204,2036.774,2036.124,2036.724,0.3454 +1683657300000,2036.774,2036.984,2036.195,2036.624,0.3161 +1683657600000,2036.604,2036.784,2036.094,2036.314,0.2716 +1683657900000,2036.314,2036.854,2036.254,2036.314,0.4128 +1683658200000,2036.384,2036.384,2035.524,2035.544,0.3756 +1683658500000,2035.564,2035.594,2034.884,2035.204,0.4367 +1683658800000,2035.214,2035.535,2034.485,2035.365,0.0669 +1683659100000,2035.355,2035.545,2034.435,2034.444,0.0494 +1683659400000,2034.445,2034.714,2034.034,2034.488,0.2897 +1683659700000,2034.488,2034.678,2034.088,2034.488,0.2277 +1683660000000,2034.508,2034.864,2034.128,2034.228,0.1597 +1683660300000,2034.228,2034.484,2034.078,2034.158,0.1198 +1683660600000,2034.158,2034.488,2034.138,2034.488,0.185 +1683660900000,2034.468,2034.605,2034.334,2034.485,0.1027 +1683661200000,2034.495,2034.645,2034.235,2034.385,0.0366 +1683661500000,2034.405,2034.795,2034.055,2034.175,0.0375 +1683661800000,2034.175,2034.605,2034.104,2034.104,0.1745 +1683662100000,2034.104,2034.524,2034.044,2034.168,0.3542 +1683662400000,2034.178,2034.605,2034.074,2034.465,0.1123 +1683662700000,2034.465,2034.495,2034.184,2034.295,0.045 +1683663000000,2034.308,2034.708,2033.975,2034.708,0.0708 +1683663300000,2034.688,2034.708,2034.384,2034.454,0.0883 +1683663600000,2034.454,2034.894,2034.454,2034.814,0.0919 +1683663900000,2034.814,2034.864,2034.584,2034.608,0.1059 +1683664200000,2034.608,2034.784,2034.318,2034.764,0.1178 +1683664500000,2034.674,2034.834,2034.618,2034.664,0.0819 +1683664800000,2034.624,2035.014,2034.338,2034.484,0.0972 +1683665100000,2034.474,2034.644,2034.308,2034.418,0.047 +1683665400000,2034.414,2034.418,2034.118,2034.314,0.0541 +1683665700000,2034.324,2034.374,2033.868,2033.868,0.0564 +1683669600000,2033.954,2034.414,2033.634,2034.154,0.1082 +1683669900000,2034.174,2034.684,2034.104,2034.485,0.0461 +1683670200000,2034.344,2035.034,2034.344,2034.914,0.0627 +1683670500000,2034.914,2034.914,2034.685,2034.894,0.031 +1683670800000,2034.894,2035.204,2034.894,2034.984,0.0875 +1683671100000,2034.974,2035.504,2034.974,2035.498,0.0996 +1683671400000,2035.554,2036.105,2035.414,2035.865,0.1886 +1683671700000,2035.895,2036.315,2035.865,2036.274,0.0471 +1683672000000,2036.274,2036.374,2035.484,2036.004,0.1683 +1683672300000,2036.004,2036.214,2035.794,2036.074,0.1784 +1683672600000,2036.074,2036.354,2036.005,2036.264,0.1159 +1683672900000,2036.294,2036.304,2035.854,2035.904,0.1411 +1683673200000,2035.904,2036.804,2035.904,2036.384,0.1611 +1683673500000,2036.384,2036.644,2036.264,2036.644,0.096 +1683673800000,2036.705,2036.815,2036.505,2036.705,0.0131 +1683674100000,2036.725,2036.785,2036.505,2036.705,0.0085 +1683674400000,2036.625,2037.115,2036.625,2036.734,0.0644 +1683674700000,2036.734,2036.908,2036.674,2036.834,0.1037 +1683675000000,2036.834,2036.968,2036.694,2036.934,0.1168 +1683675300000,2036.934,2036.964,2036.635,2036.774,0.0289 +1683675600000,2036.795,2036.954,2036.538,2036.815,0.0944 +1683675900000,2036.825,2036.825,2035.914,2035.934,0.0838 +1683676200000,2035.924,2036.294,2035.768,2036.224,0.1629 +1683676500000,2036.225,2036.454,2035.974,2036.204,0.2056 +1683676800000,2036.244,2037.395,2036.214,2037.245,0.2753 +1683677100000,2037.275,2038.144,2037.178,2037.538,0.1546 +1683677400000,2037.508,2037.764,2037.048,2037.504,0.246 +1683677700000,2037.514,2037.514,2036.584,2036.664,0.2471 +1683678000000,2036.664,2037.315,2036.384,2037.025,0.0978 +1683678300000,2037.045,2037.334,2036.438,2036.454,0.0475 +1683678600000,2036.438,2036.544,2035.808,2035.954,0.2101 +1683678900000,2035.954,2036.004,2034.904,2035.195,0.2004 +1683679200000,2035.204,2035.995,2035.095,2035.695,0.0519 +1683679500000,2035.664,2035.695,2035.038,2035.038,0.1095 +1683679800000,2035.038,2036.275,2035.038,2035.905,0.064 +1683680100000,2035.915,2036.545,2035.855,2036.415,0.0477 +1683680400000,2036.395,2037.015,2036.115,2036.454,0.1603 +1683680700000,2036.474,2036.584,2035.754,2036.184,0.3684 +1683681000000,2036.204,2036.254,2035.508,2035.684,0.2453 +1683681300000,2035.664,2035.664,2034.994,2035.174,0.2753 +1683681600000,2035.174,2035.574,2034.934,2035.204,0.1733 +1683681900000,2035.194,2035.444,2034.798,2034.905,0.1846 +1683682200000,2034.915,2034.945,2033.974,2034.064,0.307 +1683682500000,2034.064,2034.615,2033.488,2034.325,0.2502 +1683682800000,2034.415,2034.495,2033.654,2033.874,0.2527 +1683683100000,2033.874,2033.914,2033.428,2033.694,0.326 +1683683400000,2033.724,2034.605,2033.204,2033.235,0.3049 +1683683700000,2033.234,2033.304,2032.605,2032.744,0.2668 +1683684000000,2032.744,2033.505,2032.224,2032.305,0.1276 +1683684300000,2032.275,2032.305,2031.724,2032.104,0.3509 +1683684600000,2032.104,2032.485,2031.565,2031.805,0.1197 +1683684900000,2031.805,2032.245,2031.655,2031.945,0.0461 +1683685200000,2031.965,2032.424,2031.945,2032.304,0.1742 +1683685500000,2032.374,2032.525,2032.025,2032.034,0.0325 +1683685800000,2032.025,2032.235,2031.348,2031.445,0.0636 +1683686100000,2031.445,2031.945,2031.275,2031.425,0.039 +1683686400000,2031.445,2031.995,2031.115,2031.835,0.0879 +1683686700000,2031.805,2031.805,2030.414,2031.284,0.1096 +1683687000000,2031.295,2031.945,2031.075,2031.498,0.1135 +1683687300000,2031.464,2031.654,2031.164,2031.214,0.2157 +1683687600000,2031.214,2032.095,2031.104,2031.795,0.0842 +1683687900000,2031.865,2032.025,2031.678,2031.825,0.0381 +1683688200000,2031.895,2032.435,2031.768,2031.768,0.0902 +1683688500000,2031.768,2032.035,2031.248,2031.265,0.0478 +1683688800000,2031.285,2031.455,2030.988,2031.235,0.0571 +1683689100000,2031.245,2031.305,2030.748,2030.748,0.1268 +1683689400000,2030.748,2031.085,2030.748,2031.055,0.0294 +1683689700000,2031.035,2031.235,2030.815,2031.185,0.0437 +1683690000000,2031.205,2031.674,2031.155,2031.595,0.0829 +1683690300000,2031.595,2031.664,2031.415,2031.495,0.0262 +1683690600000,2031.465,2031.534,2031.238,2031.445,0.0339 +1683690900000,2031.435,2031.715,2031.238,2031.615,0.0232 +1683691200000,2031.615,2031.615,2031.218,2031.275,0.0239 +1683691500000,2031.265,2031.395,2031.008,2031.345,0.0131 +1683691800000,2031.365,2031.605,2031.345,2031.445,0.0204 +1683692100000,2031.424,2031.505,2031.268,2031.365,0.0243 +1683692400000,2031.335,2031.525,2031.268,2031.405,0.0181 +1683692700000,2031.355,2031.465,2030.928,2031.255,0.0401 +1683693000000,2031.275,2031.305,2030.928,2031.095,0.0368 +1683693300000,2031.115,2031.145,2030.845,2030.915,0.0298 +1683693600000,2030.955,2031.514,2030.614,2030.684,0.2541 +1683693900000,2030.714,2030.714,2030.208,2030.208,0.134 +1683694200000,2030.208,2030.294,2029.664,2030.015,0.1498 +1683694500000,2030.035,2030.675,2029.825,2030.615,0.0219 +1683694800000,2030.625,2031.425,2030.495,2031.045,0.0346 +1683695100000,2031.025,2031.034,2030.218,2030.575,0.0325 +1683695400000,2030.585,2030.725,2030.225,2030.595,0.0271 +1683695700000,2030.585,2030.595,2029.835,2030.015,0.0331 +1683696000000,2030.005,2030.405,2029.724,2029.724,0.1069 +1683696300000,2029.734,2029.905,2029.535,2029.655,0.0624 +1683696600000,2029.645,2030.165,2029.055,2029.135,0.0667 +1683696900000,2029.135,2029.474,2028.284,2029.295,0.2477 +1683697200000,2029.295,2029.305,2027.664,2028.004,0.2445 +1683697500000,2027.974,2028.375,2027.865,2027.915,0.1073 +1683697800000,2027.925,2028.444,2027.925,2028.444,0.0821 +1683698100000,2028.435,2029.245,2027.795,2028.975,0.1439 +1683698400000,2028.944,2029.535,2028.614,2029.505,0.272 +1683698700000,2029.485,2029.994,2028.755,2028.995,0.2618 +1683699000000,2028.984,2029.675,2028.934,2029.494,0.1282 +1683699300000,2029.515,2029.554,2028.025,2028.055,0.134 +1683699600000,2028.054,2028.305,2027.375,2028.205,0.129 +1683699900000,2028.155,2028.685,2028.065,2028.165,0.1417 +1683700200000,2028.205,2029.224,2027.745,2028.954,0.2456 +1683700500000,2028.954,2030.354,2028.934,2030.134,0.4075 +1683700800000,2030.134,2031.054,2029.904,2030.744,0.5298 +1683701100000,2030.784,2031.764,2030.754,2031.714,0.2419 +1683701400000,2031.714,2032.945,2031.514,2032.254,0.2069 +1683701700000,2032.264,2032.63,2030.994,2032.014,0.5062 +1683702000000,2032.014,2032.025,2030.145,2030.885,0.5335 +1683702300000,2030.884,2031.155,2029.624,2029.624,0.2638 +1683702600000,2029.624,2029.974,2028.805,2028.835,0.2988 +1683702900000,2028.915,2029.914,2028.815,2029.175,0.2762 +1683703200000,2029.175,2029.314,2028.094,2028.578,0.3082 +1683703500000,2028.578,2028.895,2028.345,2028.755,0.2053 +1683703800000,2028.754,2029.854,2028.695,2029.504,0.1733 +1683704100000,2029.495,2029.955,2029.115,2029.575,0.1509 +1683704400000,2029.565,2030.335,2029.555,2030.085,0.1426 +1683704700000,2030.105,2031.005,2030.005,2030.205,0.0885 +1683705000000,2030.205,2030.694,2029.564,2030.594,0.3317 +1683705300000,2030.584,2031.954,2030.394,2031.604,0.5381 +1683705600000,2031.624,2031.774,2030.154,2030.754,0.5265 +1683705900000,2030.704,2031.124,2030.084,2030.904,0.508 +1683706200000,2030.904,2031.154,2029.784,2029.964,0.4077 +1683706500000,2029.984,2030.264,2028.664,2028.884,0.5058 +1683706800000,2028.884,2029.234,2028.164,2028.375,0.377 +1683707100000,2028.394,2028.804,2028.085,2028.215,0.1568 +1683707400000,2028.215,2028.564,2026.448,2026.714,0.5482 +1683707700000,2026.695,2027.654,2026.138,2027.474,0.4366 +1683708000000,2027.474,2027.594,2026.544,2027.154,0.3168 +1683708300000,2027.144,2028.265,2026.874,2028.134,0.3371 +1683708600000,2028.135,2028.984,2028.135,2028.184,0.3309 +1683708900000,2028.214,2028.694,2027.774,2028.424,0.2562 +1683709200000,2028.424,2028.854,2028.025,2028.774,0.3754 +1683709500000,2028.764,2029.344,2028.304,2029.314,0.2905 +1683709800000,2029.325,2029.605,2028.815,2028.874,0.1705 +1683710100000,2028.885,2029.484,2028.815,2029.194,0.2615 +1683710400000,2029.194,2029.624,2029.014,2029.194,0.3227 +1683710700000,2029.224,2029.684,2029.084,2029.644,0.2865 +1683711000000,2029.634,2029.724,2028.714,2028.734,0.1858 +1683711300000,2028.734,2029.274,2028.274,2029.164,0.3111 +1683711600000,2029.174,2029.514,2028.954,2029.284,0.2552 +1683711900000,2029.284,2029.884,2029.204,2029.784,0.2949 +1683712200000,2029.824,2029.994,2029.294,2029.414,0.2644 +1683712500000,2029.414,2029.884,2028.874,2028.974,0.3167 +1683712800000,2028.964,2030.364,2028.964,2030.354,0.3105 +1683713100000,2030.344,2030.734,2030.214,2030.404,0.3137 +1683713400000,2030.384,2030.784,2029.864,2030.444,0.2546 +1683713700000,2030.445,2031.305,2030.214,2030.694,0.1677 +1683714000000,2030.734,2031.424,2030.535,2031.364,0.2462 +1683714300000,2031.364,2031.574,2030.935,2031.404,0.2404 +1683714600000,2031.394,2031.494,2030.864,2030.954,0.2876 +1683714900000,2030.954,2031.904,2030.934,2031.775,0.2162 +1683715200000,2031.765,2032.004,2031.304,2031.724,0.2822 +1683715500000,2031.714,2031.754,2031.384,2031.665,0.2338 +1683715800000,2031.655,2031.965,2031.604,2031.674,0.2108 +1683716100000,2031.674,2031.784,2031.184,2031.194,0.3138 +1683716400000,2031.194,2031.204,2029.464,2029.474,0.4911 +1683716700000,2029.464,2029.964,2029.274,2029.694,0.3553 +1683717000000,2029.714,2031.555,2029.694,2031.104,0.2446 +1683717300000,2031.104,2031.174,2030.794,2030.904,0.3198 +1683717600000,2030.904,2031.664,2030.664,2031.644,0.2296 +1683717900000,2031.644,2031.665,2031.125,2031.484,0.1442 +1683718200000,2031.324,2031.504,2030.575,2031.255,0.2772 +1683718500000,2031.255,2031.684,2030.554,2030.694,0.2376 +1683718800000,2030.694,2030.784,2030.104,2030.724,0.3173 +1683719100000,2030.704,2030.924,2029.345,2029.524,0.416 +1683719400000,2029.495,2029.544,2028.234,2028.614,0.2012 +1683719700000,2028.625,2029.374,2028.625,2029.234,0.1929 +1683720000000,2029.245,2030.064,2029.054,2029.294,0.1997 +1683720300000,2029.275,2029.704,2027.955,2027.955,0.2759 +1683720600000,2027.965,2028.675,2027.588,2028.605,0.1949 +1683720900000,2028.604,2028.605,2027.055,2028.134,0.2769 +1683721200000,2028.134,2030.314,2025.015,2025.015,0.9176 +1683721500000,2025.025,2029.815,2024.965,2029.628,0.9408 +1683721800000,2029.628,2045.744,2029.628,2041.224,2.2082 +1683722100000,2041.214,2045.505,2039.754,2044.974,2.0313 +1683722400000,2044.964,2048.114,2044.014,2046.094,1.8481 +1683722700000,2046.105,2047.404,2042.714,2046.084,1.5711 +1683723000000,2046.064,2048.054,2045.464,2047.004,1.5048 +1683723300000,2047.014,2047.634,2044.684,2045.534,1.4247 +1683723600000,2045.575,2046.624,2042.905,2043.024,1.0328 +1683723900000,2042.975,2043.745,2038.054,2038.344,1.2806 +1683724200000,2038.354,2039.854,2037.095,2038.155,1.1946 +1683724500000,2038.174,2038.814,2036.284,2037.664,1.4832 +1683724800000,2037.664,2037.914,2035.085,2036.085,1.3342 +1683725100000,2036.094,2036.195,2033.805,2033.805,0.8051 +1683725400000,2033.814,2035.794,2032.008,2032.144,1.4446 +1683725700000,2032.184,2037.804,2031.894,2034.654,1.7593 +1683726000000,2034.664,2036.914,2032.664,2035.974,1.786 +1683726300000,2035.954,2040.914,2035.814,2038.814,1.6289 +1683726600000,2038.804,2040.004,2037.594,2038.985,1.4372 +1683726900000,2038.984,2038.984,2037.245,2038.005,0.6086 +1683727200000,2037.984,2037.984,2035.175,2037.024,1.2957 +1683727500000,2037.024,2038.034,2035.714,2035.904,1.2374 +1683727800000,2035.814,2036.804,2034.675,2035.444,1.2128 +1683728100000,2035.455,2037.454,2033.904,2036.525,1.6286 +1683728400000,2036.544,2037.214,2034.234,2035.554,1.1053 +1683728700000,2035.545,2035.684,2033.795,2034.135,0.7534 +1683729000000,2034.155,2034.504,2032.254,2032.715,1.0814 +1683729300000,2032.695,2033.494,2030.065,2030.864,1.3968 +1683729600000,2030.845,2031.364,2028.595,2028.785,0.7513 +1683729900000,2028.805,2030.994,2028.124,2030.375,0.6484 +1683730200000,2030.384,2031.025,2028.405,2028.734,0.3872 +1683730500000,2028.734,2029.845,2028.365,2028.994,0.4829 +1683730800000,2029.024,2029.825,2028.285,2028.625,0.861 +1683731100000,2028.614,2029.054,2024.984,2025.014,0.9889 +1683731400000,2024.944,2024.994,2021.434,2022.794,1.5775 +1683731700000,2022.794,2024.055,2022.145,2023.174,0.9817 +1683732000000,2023.184,2024.175,2022.385,2023.874,0.6068 +1683732300000,2023.894,2025.268,2023.504,2023.884,0.7966 +1683732600000,2023.884,2024.915,2023.115,2024.704,0.7182 +1683732900000,2024.704,2025.045,2023.815,2024.495,0.3837 +1683733200000,2024.454,2024.865,2022.844,2023.495,0.3134 +1683733500000,2023.484,2023.885,2021.835,2022.505,0.4252 +1683733800000,2022.515,2024.485,2022.335,2023.685,0.2542 +1683734100000,2023.695,2025.065,2022.795,2024.944,0.2543 +1683734400000,2024.944,2025.604,2024.444,2025.554,0.7768 +1683734700000,2025.554,2025.804,2024.665,2024.765,0.5465 +1683735000000,2024.775,2025.834,2024.775,2025.784,0.5416 +1683735300000,2025.814,2025.934,2024.534,2025.364,0.4757 +1683735600000,2025.345,2026.284,2025.344,2026.254,0.421 +1683735900000,2026.234,2026.404,2025.634,2025.864,0.415 +1683736200000,2025.864,2026.134,2024.904,2026.094,0.45 +1683736500000,2026.114,2027.044,2026.104,2026.404,0.4099 +1683736800000,2026.404,2027.005,2026.145,2026.615,0.1779 +1683737100000,2026.635,2027.214,2026.145,2026.535,0.1904 +1683737400000,2026.545,2027.924,2026.545,2027.904,0.3217 +1683737700000,2027.915,2028.774,2027.554,2027.754,0.4774 +1683738000000,2027.754,2029.234,2027.304,2029.054,0.5093 +1683738300000,2029.054,2029.364,2028.464,2028.994,0.5313 +1683738600000,2028.994,2029.354,2028.574,2028.834,0.51 +1683738900000,2028.824,2029.464,2028.674,2029.434,0.5064 +1683739200000,2029.434,2029.794,2028.884,2029.704,0.578 +1683739500000,2029.704,2030.834,2029.704,2029.995,0.6638 +1683739800000,2030.014,2030.784,2029.665,2030.424,0.5818 +1683740100000,2030.424,2030.884,2029.944,2030.814,0.46 +1683740400000,2030.814,2033.214,2030.365,2032.394,0.6178 +1683740700000,2032.375,2032.424,2030.754,2031.654,0.6158 +1683741000000,2031.634,2031.775,2030.655,2031.124,0.2832 +1683741300000,2031.104,2031.444,2030.755,2030.814,0.5384 +1683741600000,2030.814,2031.404,2030.654,2030.844,0.5448 +1683741900000,2030.854,2031.214,2030.744,2030.964,0.5077 +1683742200000,2030.964,2031.294,2030.674,2031.074,0.4315 +1683742500000,2031.124,2031.324,2030.648,2031.194,0.4017 +1683742800000,2031.194,2031.684,2030.804,2030.804,0.3835 +1683743100000,2030.804,2031.034,2030.554,2030.954,0.4093 +1683743400000,2030.954,2032.324,2030.844,2032.014,0.4127 +1683743700000,2032.024,2032.224,2031.384,2032.224,0.3807 +1683744000000,2032.224,2032.964,2031.934,2032.884,0.3548 +1683744300000,2032.874,2034.104,2032.344,2033.934,0.5296 +1683744600000,2033.934,2034.004,2031.788,2032.334,0.4897 +1683744900000,2032.334,2032.834,2031.924,2032.114,0.4964 +1683745200000,2032.075,2032.498,2031.454,2031.638,0.18 +1683745500000,2031.698,2031.998,2030.984,2031.154,0.2874 +1683745800000,2031.164,2031.498,2030.998,2031.394,0.2562 +1683746100000,2031.394,2031.698,2031.105,2031.605,0.3265 +1683746400000,2031.608,2031.618,2030.734,2030.798,0.1435 +1683746700000,2030.798,2030.998,2029.894,2030.398,0.2799 +1683747000000,2030.374,2030.398,2029.098,2029.324,0.2396 +1683747300000,2029.298,2029.704,2029.024,2029.248,0.2755 +1683747600000,2029.248,2029.598,2029.154,2029.374,0.2647 +1683747900000,2029.374,2030.274,2029.198,2029.668,0.3713 +1683748200000,2029.648,2030.754,2029.648,2030.705,0.206 +1683748500000,2030.664,2031.115,2030.395,2030.875,0.0902 +1683748800000,2030.875,2031.145,2030.505,2030.535,0.0698 +1683749100000,2030.535,2031.035,2030.525,2030.995,0.0194 +1683749400000,2030.995,2031.285,2030.855,2030.925,0.015 +1683749700000,2030.905,2030.965,2030.645,2030.855,0.0142 +1683750000000,2030.855,2030.935,2030.595,2030.765,0.0176 +1683750300000,2030.745,2031.125,2030.705,2031.105,0.0179 +1683750600000,2031.025,2031.465,2031.018,2031.438,0.0432 +1683750900000,2031.414,2031.425,2031.145,2031.155,0.0377 +1683751200000,2031.164,2031.238,2031.024,2031.165,0.0419 +1683751500000,2031.215,2031.334,2030.834,2030.968,0.0286 +1683751800000,2030.938,2031.034,2029.735,2029.868,0.0711 +1683752100000,2029.864,2030.214,2027.308,2029.465,0.0954 +1683756000000,2029.944,2030.354,2029.524,2029.744,0.1748 +1683756300000,2029.744,2030.654,2029.614,2030.475,0.0899 +1683756600000,2030.494,2030.535,2030.154,2030.385,0.0206 +1683756900000,2030.405,2030.585,2030.314,2030.585,0.0051 +1683757200000,2030.515,2031.005,2030.515,2030.805,0.0117 +1683757500000,2030.825,2031.294,2030.795,2031.084,0.0585 +1683757800000,2031.085,2031.085,2030.345,2030.428,0.0341 +1683758100000,2030.428,2030.464,2030.124,2030.454,0.0265 +1683758400000,2030.464,2030.815,2030.454,2030.785,0.0161 +1683758700000,2030.765,2031.075,2030.545,2030.545,0.0544 +1683759000000,2030.534,2030.675,2030.465,2030.665,0.0148 +1683759300000,2030.654,2030.835,2030.654,2030.704,0.0429 +1683759600000,2030.704,2031.894,2030.704,2031.464,0.1482 +1683759900000,2031.464,2031.564,2030.794,2030.964,0.0928 +1683760200000,2030.964,2031.155,2030.885,2031.075,0.0108 +1683760500000,2031.075,2031.505,2031.045,2031.158,0.0066 +1683760800000,2031.158,2031.615,2031.158,2031.475,0.0094 +1683761100000,2031.445,2031.645,2031.288,2031.365,0.0208 +1683761400000,2031.355,2031.554,2031.288,2031.354,0.0415 +1683761700000,2031.404,2031.404,2030.744,2030.784,0.0523 +1683762000000,2030.784,2030.975,2030.738,2030.925,0.037 +1683762300000,2030.925,2031.534,2030.925,2031.394,0.1044 +1683762600000,2031.334,2031.974,2031.234,2031.784,0.1001 +1683762900000,2031.774,2031.984,2031.418,2031.418,0.0638 +1683763200000,2031.418,2032.184,2031.165,2032.094,0.1352 +1683763500000,2032.094,2032.254,2031.805,2032.055,0.1247 +1683763800000,2032.064,2032.435,2032.045,2032.215,0.0472 +1683764100000,2032.235,2033.245,2032.095,2032.915,0.0778 +1683764400000,2032.914,2033.234,2032.714,2033.198,0.1227 +1683764700000,2033.224,2033.244,2032.324,2032.654,0.346 +1683765000000,2032.654,2033.115,2032.244,2033.115,0.1278 +1683765300000,2033.095,2033.775,2033.015,2033.255,0.0394 +1683765600000,2033.255,2033.865,2033.205,2033.595,0.0461 +1683765900000,2033.625,2034.785,2033.625,2034.535,0.054 +1683766200000,2034.555,2035.124,2034.175,2035.054,0.1263 +1683766500000,2035.054,2035.374,2034.884,2035.204,0.3082 +1683766800000,2035.264,2035.454,2034.475,2034.654,0.4903 +1683767100000,2034.674,2034.804,2033.454,2033.674,0.3921 +1683767400000,2033.694,2034.425,2033.408,2034.414,0.226 +1683767700000,2034.445,2036.035,2034.025,2035.955,0.0932 +1683768000000,2035.965,2036.325,2035.545,2036.055,0.0719 +1683768300000,2036.045,2036.055,2034.965,2035.385,0.0416 +1683768600000,2035.395,2035.604,2034.034,2034.454,0.3759 +1683768900000,2034.454,2034.454,2032.914,2033.635,0.3775 +1683769200000,2033.675,2034.725,2033.505,2034.575,0.1779 +1683769500000,2034.535,2034.925,2033.454,2033.994,0.3189 +1683769800000,2033.994,2034.394,2033.164,2033.294,0.3533 +1683770100000,2033.294,2033.884,2033.194,2033.525,0.2029 +1683770400000,2033.455,2034.085,2033.235,2033.355,0.2144 +1683770700000,2033.335,2033.475,2031.825,2032.364,0.1692 +1683771000000,2032.384,2032.644,2031.385,2032.175,0.479 +1683771300000,2032.134,2032.195,2031.054,2031.785,0.1348 +1683771600000,2031.795,2032.835,2031.735,2032.404,0.063 +1683771900000,2032.465,2032.584,2031.244,2031.384,0.2812 +1683772200000,2031.384,2031.834,2031.284,2031.645,0.1555 +1683772500000,2031.665,2032.065,2031.445,2031.964,0.0725 +1683772800000,2031.994,2032.214,2031.624,2032.084,0.35 +1683773100000,2032.064,2032.204,2031.844,2031.964,0.3283 +1683773400000,2031.954,2032.205,2031.525,2032.095,0.0939 +1683773700000,2032.075,2032.395,2032.035,2032.135,0.0575 +1683774000000,2032.094,2032.625,2032.035,2032.285,0.0643 +1683774300000,2032.315,2033.655,2032.185,2033.495,0.0961 +1683774600000,2033.525,2033.535,2032.795,2033.055,0.0497 +1683774900000,2033.055,2033.285,2032.685,2033.245,0.0326 +1683775200000,2033.245,2033.275,2032.875,2032.965,0.0309 +1683775500000,2032.975,2033.065,2032.545,2032.625,0.0405 +1683775800000,2032.575,2032.655,2031.874,2031.925,0.1037 +1683776100000,2031.904,2032.025,2031.704,2031.785,0.0318 +1683776400000,2031.794,2032.284,2031.785,2032.044,0.0553 +1683776700000,2032.044,2032.205,2031.925,2032.085,0.08 +1683777000000,2032.055,2032.644,2032.025,2032.485,0.0779 +1683777300000,2032.455,2032.595,2031.985,2032.294,0.0624 +1683777600000,2032.324,2032.454,2031.914,2031.984,0.1665 +1683777900000,2031.994,2032.145,2031.345,2031.505,0.0835 +1683778200000,2031.495,2031.595,2031.154,2031.315,0.0406 +1683778500000,2031.275,2031.525,2030.985,2031.505,0.0343 +1683778800000,2031.494,2031.775,2031.205,2031.535,0.0339 +1683779100000,2031.595,2031.805,2030.884,2030.925,0.0346 +1683779400000,2030.935,2030.984,2030.085,2030.564,0.0792 +1683779700000,2030.564,2030.704,2030.064,2030.164,0.22 +1683780000000,2030.164,2030.464,2030.004,2030.255,0.2472 +1683780300000,2030.255,2030.815,2030.145,2030.675,0.0452 +1683780600000,2030.694,2031.064,2030.685,2030.944,0.132 +1683780900000,2030.934,2031.084,2030.444,2030.994,0.1797 +1683781200000,2030.994,2030.994,2029.944,2030.054,0.2198 +1683781500000,2030.054,2030.734,2030.054,2030.314,0.2561 +1683781800000,2030.314,2031.335,2030.294,2031.335,0.0569 +1683782100000,2031.305,2032.015,2031.135,2031.945,0.045 +1683782400000,2031.945,2032.325,2031.935,2032.134,0.0368 +1683782700000,2032.134,2032.334,2031.844,2031.844,0.1946 +1683783000000,2031.864,2031.894,2031.154,2031.694,0.1993 +1683783300000,2031.664,2032.384,2031.394,2032.334,0.2049 +1683783600000,2032.334,2032.975,2031.284,2032.505,0.1486 +1683783900000,2032.535,2033.055,2031.995,2032.825,0.0919 +1683784200000,2032.824,2032.874,2032.425,2032.645,0.2192 +1683784500000,2032.625,2032.625,2031.685,2032.165,0.0827 +1683784800000,2032.164,2032.494,2030.465,2031.198,0.406 +1683785100000,2031.198,2032.025,2030.704,2031.435,0.288 +1683785400000,2031.434,2032.135,2031.084,2031.705,0.2346 +1683785700000,2031.685,2032.434,2031.625,2031.854,0.2092 +1683786000000,2031.854,2032.554,2031.308,2032.085,0.2971 +1683786300000,2032.105,2032.624,2031.755,2032.414,0.3371 +1683786600000,2032.374,2032.664,2030.524,2030.964,0.6687 +1683786900000,2030.964,2031.054,2028.884,2029.018,0.7548 +1683787200000,2029.058,2029.814,2028.755,2029.364,0.6202 +1683787500000,2029.364,2030.064,2028.785,2028.805,0.3372 +1683787800000,2028.815,2029.624,2028.464,2029.184,0.3176 +1683788100000,2029.204,2029.405,2027.205,2027.344,0.6295 +1683788400000,2027.344,2028.334,2026.678,2027.414,0.8707 +1683788700000,2027.504,2027.664,2023.484,2023.545,0.7837 +1683789000000,2023.554,2025.234,2021.714,2024.914,1.0044 +1683789300000,2024.904,2025.484,2024.174,2024.674,0.9162 +1683789600000,2024.694,2025.534,2023.764,2025.054,0.7767 +1683789900000,2025.024,2026.224,2024.754,2025.605,0.7472 +1683790200000,2025.604,2026.514,2024.524,2026.144,0.7871 +1683790500000,2026.144,2026.254,2025.424,2026.154,0.6584 +1683790800000,2026.154,2026.554,2025.454,2025.684,0.53 +1683791100000,2025.674,2026.294,2025.195,2026.194,0.4562 +1683791400000,2026.184,2026.454,2025.675,2025.865,0.1679 +1683791700000,2025.865,2026.354,2025.394,2025.544,0.3365 +1683792000000,2025.544,2025.544,2023.194,2023.964,0.9445 +1683792300000,2023.974,2025.515,2022.185,2025.444,0.749 +1683792600000,2025.444,2025.454,2023.984,2024.184,0.5724 +1683792900000,2024.194,2024.814,2022.934,2023.074,0.5901 +1683793200000,2023.084,2023.515,2022.204,2023.514,0.6818 +1683793500000,2023.494,2023.844,2022.514,2022.584,0.4596 +1683793800000,2022.635,2023.325,2022.294,2022.644,0.441 +1683794100000,2022.674,2023.494,2021.835,2023.285,0.38 +1683794400000,2023.285,2024.465,2023.005,2024.415,0.3162 +1683794700000,2024.415,2024.805,2023.254,2023.524,0.4672 +1683795000000,2023.534,2023.584,2022.208,2022.324,0.4068 +1683795300000,2022.344,2023.144,2022.184,2022.425,0.2866 +1683795600000,2022.444,2025.864,2021.594,2023.214,0.7599 +1683795900000,2023.214,2023.924,2022.334,2023.894,0.6345 +1683796200000,2023.904,2024.284,2022.784,2023.424,0.5489 +1683796500000,2023.424,2023.644,2021.904,2022.334,0.546 +1683796800000,2022.314,2023.994,2022.135,2023.465,0.5605 +1683797100000,2023.505,2024.955,2023.505,2024.064,0.3757 +1683797400000,2024.065,2025.675,2023.984,2025.384,0.2943 +1683797700000,2025.364,2026.314,2025.264,2026.204,0.4133 +1683798000000,2026.204,2026.454,2025.874,2026.324,0.3525 +1683798300000,2026.324,2027.024,2025.555,2027.005,0.3428 +1683798600000,2027.005,2027.515,2026.974,2027.054,0.3239 +1683798900000,2027.074,2028.044,2026.784,2026.784,0.396 +1683799200000,2026.764,2027.574,2026.684,2027.524,0.4569 +1683799500000,2027.544,2028.094,2027.404,2027.764,0.4359 +1683799800000,2027.764,2028.624,2027.434,2028.194,0.6684 +1683800100000,2028.264,2028.294,2027.134,2027.145,0.3421 +1683800400000,2027.164,2027.694,2026.544,2026.554,0.4424 +1683800700000,2026.554,2027.514,2026.274,2027.074,0.4322 +1683801000000,2027.094,2027.615,2026.414,2027.595,0.3679 +1683801300000,2027.584,2028.604,2027.574,2028.144,0.2497 +1683801600000,2028.144,2029.014,2028.094,2028.505,0.2637 +1683801900000,2028.484,2028.715,2028.084,2028.504,0.2801 +1683802200000,2028.504,2029.395,2028.484,2029.195,0.3462 +1683802500000,2029.214,2029.274,2028.474,2028.954,0.398 +1683802800000,2029.024,2029.614,2028.704,2029.274,0.7795 +1683803100000,2029.274,2031.564,2028.794,2030.928,0.7714 +1683803400000,2031.024,2034.804,2030.364,2034.404,0.6688 +1683803700000,2034.424,2035.225,2033.434,2034.894,1.0987 +1683804000000,2034.944,2037.584,2034.044,2037.394,1.1703 +1683804300000,2037.394,2037.934,2036.114,2036.614,1.1004 +1683804600000,2036.614,2039.174,2036.614,2037.934,0.9241 +1683804900000,2037.934,2038.374,2037.084,2038.014,0.7961 +1683805200000,2038.014,2039.044,2037.824,2038.634,0.8966 +1683805500000,2038.624,2038.964,2037.104,2037.214,0.9019 +1683805800000,2037.184,2037.734,2036.434,2036.504,0.7479 +1683806100000,2036.504,2037.134,2036.254,2036.714,0.7149 +1683806400000,2036.714,2037.954,2036.714,2037.254,0.7106 +1683806700000,2037.244,2037.974,2036.694,2036.884,0.7878 +1683807000000,2036.884,2037.064,2035.794,2036.174,0.7926 +1683807300000,2036.184,2036.454,2028.484,2032.934,1.7702 +1683807600000,2032.944,2035.054,2031.564,2034.054,1.6705 +1683807900000,2034.074,2034.504,2033.014,2033.654,1.1055 +1683808200000,2034.154,2041.214,2034.154,2035.694,2.1957 +1683808500000,2035.774,2037.674,2035.254,2035.494,1.9994 +1683808800000,2035.494,2036.964,2034.714,2035.074,1.4615 +1683809100000,2035.024,2037.544,2034.504,2036.724,1.3319 +1683809400000,2036.724,2038.144,2035.874,2036.464,1.1385 +1683809700000,2036.464,2038.244,2035.878,2037.384,1.1239 +1683810000000,2037.384,2037.994,2034.564,2034.584,1.5192 +1683810300000,2034.574,2034.874,2032.604,2033.704,1.6335 +1683810600000,2033.704,2034.454,2032.594,2032.754,1.3459 +1683810900000,2032.744,2032.924,2029.435,2029.505,1.3167 +1683811200000,2029.475,2030.425,2025.745,2028.134,1.2823 +1683811500000,2028.134,2029.294,2027.485,2027.845,0.707 +1683811800000,2027.875,2030.704,2027.634,2030.704,1.1815 +1683812100000,2030.704,2031.944,2026.864,2027.434,1.691 +1683812400000,2027.434,2028.474,2024.774,2025.314,1.7074 +1683812700000,2025.444,2026.214,2017.454,2018.004,2.1483 +1683813000000,2018.044,2018.375,2012.744,2012.804,1.9734 +1683813300000,2012.824,2014.314,2011.044,2012.814,1.6976 +1683813600000,2012.704,2016.134,2012.395,2015.335,1.5421 +1683813900000,2015.345,2016.144,2012.714,2014.775,1.1337 +1683814200000,2014.775,2016.095,2014.285,2014.964,1.317 +1683814500000,2014.955,2017.034,2014.834,2017.034,1.1267 +1683814800000,2017.034,2017.794,2015.914,2017.274,1.3214 +1683815100000,2017.264,2017.264,2015.824,2016.214,1.2121 +1683815400000,2016.214,2020.874,2016.214,2020.404,1.2616 +1683815700000,2020.404,2020.515,2018.354,2018.954,1.2728 +1683816000000,2018.954,2022.084,2018.954,2021.464,1.1342 +1683816300000,2021.464,2021.944,2018.974,2019.104,1.1286 +1683816600000,2019.104,2019.924,2018.384,2018.954,1.1305 +1683816900000,2018.994,2022.014,2018.904,2021.215,0.9939 +1683817200000,2021.204,2021.895,2019.084,2019.455,0.8208 +1683817500000,2019.455,2020.195,2018.405,2020.195,0.4815 +1683817800000,2020.255,2020.815,2018.895,2018.964,0.7471 +1683818100000,2018.988,2019.254,2017.405,2017.724,0.8522 +1683818400000,2017.724,2020.094,2017.474,2019.814,0.7794 +1683818700000,2019.728,2019.864,2018.004,2018.064,0.7483 +1683819000000,2018.044,2018.224,2016.794,2017.054,0.7054 +1683819300000,2017.074,2017.844,2016.294,2017.394,0.628 +1683819600000,2017.384,2017.384,2016.054,2016.554,0.6684 +1683819900000,2016.554,2017.504,2015.834,2016.174,0.8051 +1683820200000,2016.194,2017.214,2015.884,2015.914,0.9187 +1683820500000,2015.934,2015.944,2013.085,2013.474,0.8224 +1683820800000,2013.494,2014.184,2012.794,2013.714,0.8731 +1683821100000,2013.724,2014.684,2013.504,2014.564,0.7876 +1683821400000,2014.544,2015.835,2014.145,2015.104,0.5379 +1683821700000,2015.165,2016.754,2015.054,2016.384,0.5393 +1683822000000,2016.414,2016.654,2015.024,2015.294,0.6193 +1683822300000,2015.374,2018.234,2015.314,2017.104,0.6472 +1683822600000,2017.114,2017.464,2016.765,2017.275,0.3982 +1683822900000,2017.334,2017.654,2016.455,2016.664,0.4442 +1683823200000,2016.714,2017.214,2015.584,2015.884,0.4356 +1683823500000,2015.854,2016.414,2014.524,2014.604,0.5346 +1683823800000,2014.604,2015.864,2014.564,2015.334,0.4812 +1683824100000,2015.284,2015.614,2014.544,2015.574,0.5228 +1683824400000,2015.574,2017.574,2015.504,2017.254,0.5707 +1683824700000,2017.254,2017.424,2015.884,2015.924,0.6513 +1683825000000,2015.955,2016.374,2014.984,2015.214,0.5981 +1683825300000,2015.214,2015.724,2014.974,2015.694,0.5495 +1683825600000,2015.684,2016.594,2015.054,2015.254,0.6266 +1683825900000,2015.254,2015.374,2014.644,2014.984,0.5279 +1683826200000,2014.984,2015.244,2013.874,2014.694,0.5126 +1683826500000,2014.694,2014.944,2013.824,2014.044,0.376 +1683826800000,2014.024,2015.044,2013.984,2014.694,0.4143 +1683827100000,2014.694,2015.104,2014.214,2014.524,0.4476 +1683827400000,2014.554,2014.584,2013.454,2014.155,0.289 +1683827700000,2014.175,2014.335,2013.505,2013.875,0.1425 +1683828000000,2013.865,2014.275,2013.475,2014.275,0.1066 +1683828300000,2014.175,2014.294,2013.664,2013.684,0.2688 +1683828600000,2013.714,2014.184,2013.545,2014.034,0.2669 +1683828900000,2014.034,2015.045,2014.024,2015.045,0.1915 +1683829200000,2015.055,2015.114,2014.124,2014.455,0.299 +1683829500000,2014.445,2014.724,2013.644,2013.684,0.3178 +1683829800000,2013.704,2014.834,2013.624,2014.124,0.2492 +1683830100000,2014.124,2014.964,2013.724,2014.754,0.3404 +1683830400000,2014.754,2014.764,2013.384,2014.214,0.4187 +1683830700000,2014.224,2014.994,2014.048,2014.284,0.4058 +1683831000000,2014.354,2014.414,2013.854,2013.874,0.2435 +1683831300000,2013.884,2014.504,2013.634,2014.404,0.3415 +1683831600000,2014.345,2014.484,2013.685,2014.088,0.1363 +1683831900000,2014.088,2014.624,2014.074,2014.424,0.1656 +1683832200000,2014.424,2014.818,2014.115,2014.735,0.1308 +1683832500000,2014.735,2015.225,2014.675,2015.015,0.0527 +1683832800000,2015.015,2015.195,2014.645,2015.025,0.0482 +1683833100000,2015.035,2015.335,2014.845,2015.295,0.0432 +1683833400000,2015.305,2016.475,2015.305,2016.435,0.051 +1683833700000,2016.435,2016.445,2016.105,2016.345,0.0426 +1683834000000,2016.345,2016.505,2015.565,2015.588,0.0966 +1683834300000,2015.588,2015.684,2014.535,2014.855,0.1752 +1683834600000,2014.855,2014.905,2013.475,2013.505,0.0998 +1683834900000,2013.505,2014.185,2013.334,2014.105,0.0957 +1683835200000,2014.115,2014.645,2013.955,2014.345,0.048 +1683835500000,2014.345,2014.525,2014.225,2014.395,0.0299 +1683835800000,2014.474,2014.545,2014.195,2014.325,0.0329 +1683836100000,2014.305,2014.425,2013.665,2013.705,0.0223 +1683836400000,2013.715,2014.285,2013.715,2014.105,0.0246 +1683836700000,2014.125,2014.335,2013.765,2013.765,0.0247 +1683837000000,2013.718,2014.128,2013.714,2013.994,0.0892 +1683837300000,2013.954,2014.438,2013.948,2014.205,0.0437 +1683837600000,2014.248,2014.454,2013.844,2014.415,0.0292 +1683837900000,2014.415,2014.544,2014.195,2014.514,0.0772 +1683838200000,2014.584,2015.015,2014.514,2014.964,0.0461 +1683838500000,2014.964,2014.964,2014.595,2014.595,0.062 +1683842400000,2014.654,2015.144,2014.604,2015.034,0.0502 +1683842700000,2015.094,2016.098,2014.675,2016.098,0.0329 +1683843000000,2016.088,2016.398,2015.868,2016.045,0.0309 +1683843300000,2016.035,2016.078,2015.245,2015.255,0.0642 +1683843600000,2015.255,2015.545,2015.105,2015.455,0.0675 +1683843900000,2015.494,2015.924,2015.475,2015.665,0.0723 +1683844200000,2015.654,2015.995,2015.274,2015.615,0.0488 +1683844500000,2015.625,2015.835,2015.395,2015.485,0.0152 +1683844800000,2015.475,2015.695,2015.284,2015.534,0.0345 +1683845100000,2015.534,2015.945,2015.494,2015.885,0.1013 +1683845400000,2015.875,2016.085,2015.815,2016.065,0.0067 +1683845700000,2016.085,2016.095,2015.804,2015.804,0.0691 +1683846000000,2015.804,2015.904,2015.194,2015.744,0.2115 +1683846300000,2015.714,2015.734,2015.364,2015.438,0.115 +1683846600000,2015.478,2015.715,2015.435,2015.704,0.0511 +1683846900000,2015.704,2015.964,2015.444,2015.914,0.0631 +1683847200000,2015.914,2015.934,2015.635,2015.684,0.0787 +1683847500000,2015.704,2015.934,2015.585,2015.934,0.0785 +1683847800000,2015.924,2015.974,2015.774,2015.774,0.0922 +1683848100000,2015.774,2015.874,2015.504,2015.554,0.0885 +1683848400000,2015.524,2015.524,2015.214,2015.504,0.0807 +1683848700000,2015.434,2016.598,2015.345,2016.004,0.3507 +1683849000000,2016.014,2016.124,2015.714,2016.074,0.2552 +1683849300000,2016.044,2016.264,2015.974,2016.224,0.2318 +1683849600000,2016.274,2016.904,2016.274,2016.504,0.3881 +1683849900000,2016.524,2016.904,2016.394,2016.854,0.2289 +1683850200000,2016.854,2016.915,2016.455,2016.765,0.1408 +1683850500000,2016.815,2016.944,2016.254,2016.875,0.145 +1683850800000,2016.905,2017.285,2016.785,2017.045,0.0821 +1683851100000,2017.054,2017.054,2016.644,2016.644,0.0877 +1683851400000,2016.625,2017.435,2016.544,2017.315,0.0609 +1683851700000,2017.255,2017.414,2016.644,2016.644,0.2359 +1683852000000,2016.644,2016.724,2014.864,2015.905,0.3646 +1683852300000,2015.915,2016.105,2015.615,2015.695,0.0557 +1683852600000,2015.685,2015.975,2015.454,2015.765,0.0653 +1683852900000,2015.815,2016.155,2015.755,2015.755,0.0753 +1683853200000,2015.755,2016.255,2015.215,2015.555,0.2143 +1683853500000,2015.585,2016.245,2015.244,2015.775,0.1408 +1683853800000,2015.805,2016.215,2015.215,2015.455,0.1155 +1683854100000,2015.455,2016.215,2015.345,2015.845,0.086 +1683854400000,2015.845,2015.875,2015.074,2015.275,0.076 +1683854700000,2015.345,2015.345,2011.354,2011.404,0.575 +1683855000000,2011.424,2012.855,2010.655,2012.555,0.4234 +1683855300000,2012.575,2013.695,2012.355,2012.405,0.1615 +1683855600000,2012.375,2013.315,2012.105,2012.975,0.1333 +1683855900000,2012.944,2012.944,2011.645,2012.035,0.0842 +1683856200000,2012.035,2012.325,2011.448,2012.185,0.1054 +1683856500000,2012.205,2012.224,2011.385,2011.924,0.3381 +1683856800000,2011.964,2012.744,2011.405,2011.864,0.365 +1683857100000,2011.875,2012.185,2011.495,2011.955,0.108 +1683857400000,2012.005,2012.175,2011.315,2012.035,0.1216 +1683857700000,2012.025,2012.204,2011.174,2011.835,0.1677 +1683858000000,2011.834,2012.035,2011.385,2011.625,0.1228 +1683858300000,2011.665,2011.954,2011.314,2011.695,0.1064 +1683858600000,2011.705,2011.894,2009.464,2009.804,0.368 +1683858900000,2009.805,2009.964,2008.654,2009.785,0.2649 +1683859200000,2009.765,2011.135,2009.595,2010.495,0.1221 +1683859500000,2010.495,2010.925,2009.095,2009.945,0.1067 +1683859800000,2009.835,2010.045,2009.115,2009.365,0.1805 +1683860100000,2009.335,2011.285,2009.335,2010.694,0.5481 +1683860400000,2010.704,2010.924,2009.934,2010.295,0.4817 +1683860700000,2010.285,2011.295,2010.025,2011.245,0.2309 +1683861000000,2011.295,2012.215,2011.225,2012.084,0.2746 +1683861300000,2012.084,2012.115,2011.744,2011.935,0.1314 +1683861600000,2011.955,2012.085,2011.624,2011.794,0.1863 +1683861900000,2011.794,2011.894,2010.704,2010.944,0.3341 +1683862200000,2010.944,2011.395,2010.564,2010.564,0.2157 +1683862500000,2010.564,2010.655,2010.254,2010.555,0.1257 +1683862800000,2010.545,2010.924,2010.004,2010.145,0.164 +1683863100000,2010.134,2011.234,2010.025,2011.154,0.1045 +1683863400000,2011.185,2011.344,2010.714,2010.974,0.1554 +1683863700000,2010.984,2011.594,2010.884,2011.574,0.308 +1683864000000,2011.574,2011.674,2011.115,2011.344,0.1489 +1683864300000,2011.335,2011.595,2011.314,2011.474,0.0754 +1683864600000,2011.474,2011.514,2010.925,2010.965,0.0723 +1683864900000,2011.005,2011.365,2010.844,2011.155,0.0482 +1683865200000,2011.125,2011.305,2011.065,2011.135,0.0282 +1683865500000,2011.155,2011.444,2011.055,2011.305,0.0227 +1683865800000,2011.325,2012.205,2011.325,2011.885,0.0406 +1683866100000,2011.855,2012.085,2011.585,2011.885,0.0283 +1683866400000,2011.875,2012.164,2011.715,2012.114,0.0851 +1683866700000,2012.124,2012.174,2011.764,2011.884,0.1647 +1683867000000,2011.874,2012.034,2011.515,2011.594,0.1363 +1683867300000,2011.614,2012.144,2011.544,2011.804,0.1445 +1683867600000,2011.784,2011.804,2008.265,2011.105,0.3338 +1683867900000,2011.125,2011.415,2010.795,2010.844,0.0911 +1683868200000,2010.885,2011.765,2010.794,2011.675,0.0825 +1683868500000,2011.675,2011.744,2011.124,2011.644,0.126 +1683868800000,2011.644,2011.995,2011.594,2011.965,0.1098 +1683869100000,2011.944,2012.034,2011.734,2011.995,0.0574 +1683869400000,2011.974,2012.004,2010.784,2011.555,0.3139 +1683869700000,2011.565,2011.754,2010.275,2010.344,0.3235 +1683870000000,2010.354,2010.814,2009.874,2010.214,0.2681 +1683870300000,2010.214,2011.444,2010.214,2011.304,0.2919 +1683870600000,2011.304,2011.445,2010.364,2010.364,0.1554 +1683870900000,2010.385,2010.605,2009.488,2009.488,0.2452 +1683871200000,2009.504,2009.844,2008.458,2009.474,0.6625 +1683871500000,2009.424,2010.474,2009.154,2009.554,0.6135 +1683871800000,2009.554,2009.554,2008.084,2008.314,0.5208 +1683872100000,2008.324,2008.384,2006.434,2007.224,0.6159 +1683872400000,2007.224,2007.524,2005.595,2007.165,0.5642 +1683872700000,2007.175,2008.764,2006.675,2008.744,0.3061 +1683873000000,2008.764,2009.615,2007.595,2008.955,0.2445 +1683873300000,2008.935,2010.035,2008.835,2009.575,0.1054 +1683873600000,2009.515,2010.045,2008.975,2009.585,0.0512 +1683873900000,2009.655,2011.514,2009.565,2010.955,0.4402 +1683874200000,2010.985,2011.164,2009.435,2009.545,0.2584 +1683874500000,2009.555,2010.025,2008.985,2009.845,0.1738 +1683874800000,2009.865,2010.194,2008.545,2009.555,0.5203 +1683875100000,2009.604,2009.844,2008.765,2009.785,0.4472 +1683875400000,2009.858,2010.254,2009.368,2009.805,0.3003 +1683875700000,2009.864,2010.815,2009.165,2010.465,0.2859 +1683876000000,2010.485,2012.555,2010.465,2012.105,0.3122 +1683876300000,2012.094,2012.174,2011.204,2011.935,0.3189 +1683876600000,2011.915,2011.925,2010.855,2011.534,0.271 +1683876900000,2011.505,2011.674,2011.085,2011.344,0.2939 +1683877200000,2011.344,2011.664,2010.775,2011.485,0.2584 +1683877500000,2011.544,2011.624,2008.845,2009.485,0.4576 +1683877800000,2009.475,2009.485,2008.255,2008.834,0.137 +1683878100000,2008.834,2008.985,2007.955,2008.714,0.255 +1683878400000,2008.714,2009.624,2008.615,2009.044,0.3894 +1683878700000,2009.044,2009.214,2008.404,2008.414,0.3899 +1683879000000,2008.424,2008.694,2007.505,2008.104,0.394 +1683879300000,2008.035,2009.444,2007.734,2008.904,0.2801 +1683879600000,2008.904,2009.655,2008.524,2008.875,0.2937 +1683879900000,2008.895,2008.994,2007.314,2007.955,0.2283 +1683880200000,2007.964,2008.374,2007.365,2007.624,0.3743 +1683880500000,2007.624,2007.974,2007.285,2007.514,0.3063 +1683880800000,2007.475,2009.235,2007.465,2008.134,0.4534 +1683881100000,2008.134,2008.144,2006.725,2007.615,0.3114 +1683881400000,2007.585,2007.614,2006.234,2006.715,0.3579 +1683881700000,2006.724,2006.814,2005.418,2006.554,0.4983 +1683882000000,2006.554,2007.035,2006.144,2006.875,0.2527 +1683882300000,2006.855,2006.855,2005.074,2005.775,0.3221 +1683882600000,2005.755,2006.774,2005.745,2006.555,0.2387 +1683882900000,2006.564,2006.854,2006.105,2006.854,0.3258 +1683883200000,2006.835,2007.005,2006.094,2006.164,0.1905 +1683883500000,2006.164,2006.784,2005.914,2006.614,0.3906 +1683883800000,2006.604,2006.715,2004.614,2004.614,0.3825 +1683884100000,2004.614,2005.954,2003.495,2004.978,0.3775 +1683884400000,2004.978,2005.464,2001.085,2003.084,0.5396 +1683884700000,2003.104,2003.684,2000.825,2001.765,0.4723 +1683885000000,2001.775,2002.375,2001.295,2001.624,0.192 +1683885300000,2001.624,2002.854,2001.535,2002.745,0.3133 +1683885600000,2002.765,2004.135,2002.465,2003.745,0.3434 +1683885900000,2003.745,2003.845,2002.875,2003.525,0.0923 +1683886200000,2003.535,2004.845,2003.305,2004.325,0.1531 +1683886500000,2004.335,2005.765,2004.225,2005.345,0.213 +1683886800000,2005.335,2005.445,2004.375,2004.395,0.0697 +1683887100000,2004.395,2004.804,2003.755,2004.464,0.148 +1683887400000,2004.464,2005.454,2004.115,2005.114,0.3648 +1683887700000,2005.164,2005.924,2005.144,2005.715,0.2451 +1683888000000,2005.725,2007.044,2005.555,2006.485,0.1504 +1683888300000,2006.465,2007.544,2006.465,2007.404,0.2301 +1683888600000,2007.415,2007.574,2005.855,2006.235,0.24 +1683888900000,2006.254,2006.354,2005.615,2006.035,0.1262 +1683889200000,2006.044,2006.064,2004.934,2005.494,0.3875 +1683889500000,2005.494,2005.554,2004.304,2004.364,0.387 +1683889800000,2004.354,2006.084,2003.855,2005.984,0.3418 +1683890100000,2006.004,2006.004,2004.375,2004.594,0.3165 +1683890400000,2004.545,2005.124,2004.025,2004.395,0.1841 +1683890700000,2004.405,2004.444,2003.385,2003.445,0.1617 +1683891000000,2003.435,2004.435,2002.565,2004.354,0.3061 +1683891300000,2004.354,2004.454,2003.544,2004.274,0.3438 +1683891600000,2004.274,2004.954,2003.845,2004.565,0.2646 +1683891900000,2004.564,2005.004,2004.034,2004.935,0.3245 +1683892200000,2004.934,2005.674,2004.704,2005.284,0.4017 +1683892500000,2005.274,2005.274,2004.265,2004.684,0.3594 +1683892800000,2004.684,2005.184,2004.085,2004.284,0.4716 +1683893100000,2004.274,2005.045,2003.495,2004.825,0.3484 +1683893400000,2004.815,2005.354,2003.404,2005.214,0.4525 +1683893700000,2005.204,2005.795,2004.374,2005.485,0.4825 +1683894000000,2005.665,2008.785,2004.955,2008.104,0.4081 +1683894300000,2008.124,2008.994,2007.204,2007.944,0.8839 +1683894600000,2007.948,2009.844,2007.518,2009.245,0.6656 +1683894900000,2009.265,2010.405,2008.894,2010.315,0.2896 +1683895200000,2010.315,2015.024,2010.295,2013.914,0.6877 +1683895500000,2013.904,2015.385,2012.734,2014.604,0.9473 +1683895800000,2014.604,2015.744,2014.335,2014.464,0.701 +1683896100000,2014.374,2014.594,2013.088,2014.054,0.728 +1683896400000,2014.054,2015.074,2012.665,2015.044,1.0974 +1683896700000,2015.004,2020.174,2014.794,2017.825,0.81 +1683897000000,2017.814,2018.664,2017.424,2017.625,0.8975 +1683897300000,2017.625,2018.204,2017.165,2017.935,0.5685 +1683897600000,2017.905,2018.374,2016.075,2016.244,0.578 +1683897900000,2016.175,2018.234,2016.175,2017.514,0.5492 +1683898200000,2017.505,2019.444,2016.594,2019.284,0.9279 +1683898500000,2019.284,2019.404,2017.394,2017.684,0.8751 +1683898800000,2017.694,2020.094,2017.244,2018.434,0.8026 +1683899100000,2018.434,2022.494,2018.265,2020.404,1.1458 +1683899400000,2020.404,2020.984,2019.254,2020.184,1.1043 +1683899700000,2020.264,2021.005,2019.325,2020.004,0.6059 +1683900000000,2019.864,2021.384,2016.425,2018.804,1.5071 +1683900300000,2018.828,2019.274,2016.704,2019.075,0.9086 +1683900600000,2019.284,2019.744,2015.335,2016.564,0.7162 +1683900900000,2016.584,2016.804,2013.938,2014.745,0.9553 +1683901200000,2014.725,2015.424,2012.275,2013.515,0.517 +1683901500000,2013.495,2014.915,2012.478,2013.424,0.7484 +1683901800000,2013.454,2013.644,2009.918,2010.315,0.6337 +1683902100000,2010.295,2012.425,2010.245,2011.555,0.2113 +1683902400000,2011.585,2012.884,2010.665,2012.814,0.4373 +1683902700000,2012.825,2013.345,2010.518,2011.825,0.8725 +1683903000000,2011.814,2012.575,2010.995,2011.035,0.4314 +1683903300000,2011.034,2011.884,2010.225,2011.174,0.4086 +1683903600000,2011.215,2012.265,2010.365,2010.425,0.3603 +1683903900000,2010.465,2011.395,2009.814,2010.265,0.3897 +1683904200000,2010.254,2010.565,2009.545,2010.215,0.1714 +1683904500000,2010.165,2011.225,2009.575,2011.055,0.1532 +1683904800000,2010.994,2011.105,2009.985,2010.054,0.144 +1683905100000,2010.095,2011.035,2009.975,2011.035,0.1329 +1683905400000,2011.035,2011.545,2009.984,2010.915,0.2669 +1683905700000,2010.915,2011.654,2010.195,2010.655,0.2784 +1683906000000,2010.705,2011.685,2010.334,2011.495,0.2053 +1683906300000,2011.485,2011.485,2009.945,2010.545,0.1159 +1683906600000,2010.545,2011.115,2010.205,2010.334,0.1652 +1683906900000,2010.334,2010.445,2008.845,2009.304,0.256 +1683907200000,2009.294,2009.955,2008.225,2009.225,0.3111 +1683907500000,2009.245,2010.235,2008.935,2010.094,0.1745 +1683907800000,2010.075,2011.414,2010.015,2010.134,0.2585 +1683908100000,2010.124,2010.304,2009.044,2009.895,0.2489 +1683908400000,2009.895,2010.668,2009.845,2010.394,0.2542 +1683908700000,2010.394,2010.404,2009.554,2010.305,0.33 +1683909000000,2010.325,2011.015,2010.055,2010.384,0.1684 +1683909300000,2010.384,2011.685,2009.994,2011.465,0.2004 +1683909600000,2011.445,2012.295,2011.035,2012.105,0.0811 +1683909900000,2012.105,2012.264,2011.345,2011.734,0.1678 +1683910200000,2011.724,2013.064,2011.704,2012.618,0.2931 +1683910500000,2012.694,2013.614,2012.345,2013.614,0.2585 +1683910800000,2013.614,2015.254,2013.274,2015.084,0.4001 +1683911100000,2015.074,2016.304,2014.574,2016.154,0.3383 +1683911400000,2016.154,2016.304,2014.888,2014.908,0.4053 +1683911700000,2014.934,2015.655,2014.848,2015.655,0.253 +1683912000000,2015.665,2015.805,2014.374,2014.534,0.1793 +1683912300000,2014.534,2014.895,2013.845,2014.485,0.2458 +1683912600000,2014.504,2014.734,2013.985,2014.425,0.1248 +1683912900000,2014.425,2014.505,2013.235,2013.385,0.144 +1683913200000,2013.385,2014.214,2013.255,2014.024,0.1217 +1683913500000,2014.024,2014.594,2013.628,2013.988,0.3769 +1683913800000,2014.015,2014.584,2013.758,2013.878,0.2108 +1683914100000,2013.934,2014.435,2013.638,2014.435,0.1546 +1683914400000,2014.384,2014.784,2013.805,2014.305,0.225 +1683914700000,2014.305,2014.884,2014.265,2014.775,0.1339 +1683915000000,2014.775,2015.195,2014.565,2014.784,0.1527 +1683915300000,2014.795,2015.055,2014.505,2014.684,0.1185 +1683915600000,2014.694,2015.084,2014.595,2014.714,0.1935 +1683915900000,2014.714,2015.104,2014.205,2014.525,0.2197 +1683916200000,2014.515,2014.924,2014.425,2014.715,0.1737 +1683916500000,2014.705,2015.104,2014.444,2015.104,0.1848 +1683916800000,2015.104,2015.114,2014.645,2014.994,0.1737 +1683917100000,2014.945,2015.525,2014.945,2015.134,0.1129 +1683917400000,2015.094,2015.274,2014.838,2015.105,0.1591 +1683917700000,2015.095,2015.135,2014.035,2014.344,0.1953 +1683918000000,2014.274,2014.534,2012.824,2012.898,0.352 +1683918300000,2012.898,2012.938,2012.164,2012.285,0.1865 +1683918600000,2012.275,2012.275,2011.885,2012.045,0.0373 +1683918900000,2012.075,2012.875,2012.035,2012.745,0.0376 +1683919200000,2012.795,2013.315,2012.715,2013.005,0.0363 +1683919500000,2013.015,2013.015,2012.025,2012.155,0.1095 +1683919800000,2012.118,2012.465,2012.068,2012.245,0.0452 +1683920100000,2012.235,2012.404,2012.005,2012.175,0.047 +1683920400000,2012.124,2012.195,2011.675,2012.035,0.0435 +1683920700000,2012.075,2012.275,2011.725,2011.835,0.0438 +1683921000000,2011.855,2012.185,2011.005,2011.075,0.0876 +1683921300000,2011.105,2011.395,2010.625,2010.825,0.08 +1683921600000,2010.815,2011.375,2010.815,2011.075,0.0305 +1683921900000,2011.095,2011.195,2010.595,2010.735,0.0145 +1683922200000,2010.765,2011.125,2010.755,2010.835,0.0176 +1683922500000,2010.855,2011.015,2010.695,2010.695,0.017 +1683922800000,2010.725,2010.725,2010.335,2010.475,0.0163 +1683923100000,2010.475,2010.895,2010.385,2010.445,0.0218 +1683923400000,2010.365,2011.055,2010.355,2010.995,0.0099 +1683923700000,2010.998,2011.288,2010.895,2011.148,0.016 +1683924000000,2011.088,2011.185,2010.758,2011.098,0.0235 +1683924300000,2011.108,2011.108,2010.628,2010.778,0.033 +1683924600000,2010.564,2011.008,2010.564,2010.668,0.0485 +1683924900000,2010.454,2010.738,2009.798,2009.798,0.0287 +1684101600000,2007.498,2008.568,2006.998,2008.438,0.0321 +1684101900000,2008.438,2010.545,2008.438,2010.438,0.0408 +1684102200000,2010.455,2010.845,2010.065,2010.455,0.0298 +1684102500000,2010.385,2011.105,2010.225,2011.105,0.0255 +1684102800000,2011.115,2011.745,2010.985,2011.565,0.0342 +1684103100000,2011.555,2011.885,2011.465,2011.815,0.0091 +1684103400000,2011.755,2011.755,2011.294,2011.304,0.0251 +1684103700000,2011.294,2011.434,2011.065,2011.294,0.0702 +1684104000000,2011.304,2011.474,2011.174,2011.234,0.0819 +1684104300000,2011.234,2011.234,2010.654,2010.934,0.0911 +1684104600000,2010.904,2011.195,2010.588,2011.055,0.041 +1684104900000,2011.054,2011.094,2010.875,2010.904,0.0521 +1684105200000,2010.904,2010.914,2010.294,2010.644,0.1669 +1684105500000,2010.684,2010.724,2010.344,2010.614,0.1284 +1684105800000,2010.614,2010.675,2010.305,2010.405,0.025 +1684106100000,2010.394,2010.425,2010.095,2010.335,0.0162 +1684106400000,2010.325,2010.515,2010.165,2010.445,0.0196 +1684106700000,2010.445,2010.625,2010.235,2010.445,0.0217 +1684107000000,2010.425,2010.535,2010.104,2010.125,0.0361 +1684107300000,2010.134,2010.215,2009.604,2009.675,0.0489 +1684107600000,2009.654,2009.874,2009.404,2009.514,0.0799 +1684107900000,2009.514,2009.904,2009.404,2009.694,0.0932 +1684108200000,2009.694,2009.804,2009.404,2009.744,0.1412 +1684108500000,2009.744,2009.804,2009.284,2009.504,0.1445 +1684108800000,2009.504,2010.455,2009.305,2010.005,0.1142 +1684109100000,2010.035,2010.454,2010.025,2010.145,0.0462 +1684109400000,2010.124,2010.195,2009.605,2009.605,0.0538 +1684109700000,2009.595,2009.844,2008.705,2008.705,0.2193 +1684110000000,2008.685,2009.315,2008.635,2009.135,0.0514 +1684110300000,2009.135,2009.854,2009.035,2009.545,0.0395 +1684110600000,2009.525,2009.705,2008.605,2008.615,0.0557 +1684110900000,2008.615,2009.854,2008.595,2009.635,0.0602 +1684111200000,2009.625,2010.065,2009.495,2009.995,0.0404 +1684111500000,2010.005,2010.445,2009.845,2010.315,0.0632 +1684111800000,2010.294,2011.035,2010.038,2010.995,0.0747 +1684112100000,2011.005,2011.975,2010.895,2011.924,0.0674 +1684112400000,2011.924,2013.695,2011.924,2013.044,0.2524 +1684112700000,2013.024,2015.665,2012.884,2015.564,0.2413 +1684113000000,2015.594,2016.554,2014.275,2015.304,0.4987 +1684113300000,2015.294,2016.115,2014.994,2015.304,0.5317 +1684113600000,2015.308,2015.824,2015.044,2015.314,0.4061 +1684113900000,2015.314,2015.604,2014.334,2014.735,0.5202 +1684114200000,2014.764,2016.075,2014.385,2015.965,0.395 +1684114500000,2015.985,2018.715,2015.825,2018.365,0.32 +1684114800000,2018.354,2018.744,2017.614,2017.655,0.4405 +1684115100000,2017.654,2017.954,2016.944,2017.074,0.38 +1684115400000,2017.074,2018.024,2016.974,2017.294,0.3297 +1684115700000,2017.294,2017.895,2017.274,2017.475,0.2711 +1684116000000,2017.495,2017.685,2016.694,2016.734,0.3646 +1684116300000,2016.734,2016.814,2015.595,2015.725,0.5412 +1684116600000,2015.764,2015.824,2014.425,2014.515,0.2312 +1684116900000,2014.515,2014.795,2014.215,2014.395,0.0761 +1684117200000,2014.354,2014.805,2013.925,2014.165,0.0764 +1684117500000,2014.125,2014.445,2013.625,2013.845,0.1147 +1684117800000,2013.875,2014.655,2013.404,2014.615,0.1549 +1684118100000,2014.635,2015.305,2014.235,2014.735,0.079 +1684118400000,2014.715,2015.145,2014.175,2014.254,0.1536 +1684118700000,2014.294,2014.435,2013.355,2013.355,0.2118 +1684119000000,2013.355,2013.925,2013.278,2013.765,0.11 +1684119300000,2013.754,2013.915,2013.295,2013.415,0.0945 +1684119600000,2013.404,2013.565,2013.125,2013.475,0.0737 +1684119900000,2013.445,2014.625,2013.375,2014.565,0.0816 +1684120200000,2014.545,2014.565,2013.855,2014.345,0.1251 +1684120500000,2014.394,2014.394,2013.644,2013.894,0.2269 +1684120800000,2013.894,2014.135,2013.564,2014.115,0.1013 +1684121100000,2014.125,2014.865,2014.075,2014.424,0.1878 +1684121400000,2014.424,2014.765,2013.998,2014.615,0.058 +1684121700000,2014.625,2014.625,2014.095,2014.164,0.1068 +1684122000000,2014.124,2014.604,2014.095,2014.394,0.073 +1684122300000,2014.384,2014.474,2013.694,2014.184,0.1576 +1684122600000,2014.184,2014.354,2013.858,2013.964,0.237 +1684122900000,2013.964,2014.084,2013.738,2013.914,0.2574 +1684123200000,2013.914,2014.108,2013.784,2014.054,0.1799 +1684123500000,2014.104,2014.104,2013.744,2014.014,0.1422 +1684123800000,2014.014,2014.014,2013.538,2013.664,0.1398 +1684124100000,2013.654,2014.044,2013.604,2013.944,0.0909 +1684124400000,2013.944,2014.104,2013.904,2014.054,0.0623 +1684124700000,2014.004,2014.154,2013.804,2014.004,0.0648 +1684125000000,2014.094,2014.604,2013.944,2014.575,0.1172 +1684125300000,2014.554,2014.624,2014.078,2014.244,0.1135 +1684125600000,2014.244,2014.254,2013.614,2013.734,0.1429 +1684125900000,2013.734,2013.814,2013.568,2013.568,0.0899 +1684126200000,2013.544,2013.655,2013.444,2013.485,0.0285 +1684126500000,2013.505,2014.244,2013.475,2014.144,0.0583 +1684126800000,2014.134,2014.295,2013.204,2014.095,0.1816 +1684127100000,2014.035,2014.444,2013.978,2014.294,0.1053 +1684127400000,2014.294,2015.295,2014.044,2015.285,0.0942 +1684127700000,2015.295,2016.905,2015.245,2016.775,0.0956 +1684128000000,2016.775,2017.495,2016.775,2017.105,0.076 +1684128300000,2017.075,2017.245,2016.724,2016.728,0.1706 +1684128600000,2016.794,2019.135,2016.664,2018.785,0.5793 +1684128900000,2018.784,2018.794,2016.184,2016.454,0.5624 +1684129200000,2016.475,2016.514,2015.774,2016.044,0.2004 +1684129500000,2015.934,2016.444,2015.614,2015.854,0.3772 +1684129800000,2015.914,2016.384,2015.254,2016.384,0.3189 +1684130100000,2016.384,2016.895,2016.304,2016.805,0.3259 +1684130400000,2016.784,2016.834,2014.888,2015.004,0.4631 +1684130700000,2015.004,2016.004,2014.888,2015.484,0.3945 +1684131000000,2015.465,2016.834,2015.465,2016.794,0.3828 +1684131300000,2016.794,2016.965,2016.044,2016.224,0.3512 +1684131600000,2016.214,2016.254,2015.668,2016.114,0.401 +1684131900000,2016.114,2016.114,2014.844,2014.854,0.4372 +1684132200000,2014.874,2015.534,2013.894,2014.045,0.4919 +1684132500000,2014.025,2014.775,2013.825,2014.635,0.2702 +1684132800000,2014.635,2015.854,2014.428,2015.785,0.1414 +1684133100000,2015.745,2016.595,2015.194,2016.535,0.2387 +1684133400000,2016.524,2016.895,2015.985,2016.355,0.3036 +1684133700000,2016.354,2016.634,2015.805,2016.435,0.2198 +1684134000000,2016.435,2018.924,2016.265,2017.764,0.5768 +1684134300000,2017.774,2018.084,2016.744,2016.844,0.5743 +1684134600000,2016.844,2017.944,2016.744,2017.944,0.4986 +1684134900000,2017.924,2018.634,2017.815,2018.364,0.4595 +1684135200000,2018.414,2018.784,2018.074,2018.424,0.4435 +1684135500000,2018.454,2019.064,2018.184,2018.944,0.3577 +1684135800000,2018.934,2019.564,2018.264,2018.464,0.56 +1684136100000,2018.504,2018.814,2017.994,2018.564,0.5625 +1684136400000,2018.554,2019.934,2018.304,2019.754,0.5102 +1684136700000,2019.754,2019.914,2018.294,2018.454,0.4815 +1684137000000,2018.455,2018.604,2017.514,2017.794,0.4968 +1684137300000,2017.794,2018.584,2017.714,2018.334,0.2749 +1684137600000,2018.334,2018.444,2017.565,2017.914,0.3011 +1684137900000,2017.845,2018.354,2017.704,2018.214,0.3497 +1684138200000,2018.214,2019.305,2018.104,2019.204,0.3439 +1684138500000,2019.214,2019.384,2018.164,2018.644,0.3067 +1684138800000,2018.644,2019.444,2018.404,2018.474,0.3763 +1684139100000,2018.444,2018.994,2018.245,2018.644,0.2331 +1684139400000,2018.664,2020.084,2018.664,2020.024,0.5173 +1684139700000,2020.024,2020.834,2019.984,2020.084,0.4267 +1684140000000,2020.044,2020.394,2019.064,2019.398,0.3762 +1684140300000,2019.394,2019.624,2018.744,2018.774,0.3825 +1684140600000,2018.774,2018.774,2017.404,2017.694,0.3896 +1684140900000,2017.695,2018.344,2017.014,2017.364,0.3963 +1684141200000,2017.384,2017.705,2016.164,2016.315,0.342 +1684141500000,2016.324,2016.625,2015.964,2016.294,0.2798 +1684141800000,2016.304,2016.454,2015.574,2016.434,0.3405 +1684142100000,2016.424,2016.704,2016.174,2016.194,0.2765 +1684142400000,2016.194,2016.684,2015.734,2015.734,0.1973 +1684142700000,2015.735,2016.524,2015.464,2015.634,0.2203 +1684143000000,2015.634,2016.084,2014.964,2015.854,0.3782 +1684143300000,2015.884,2016.164,2015.644,2015.984,0.2368 +1684143600000,2015.974,2016.254,2015.704,2015.864,0.154 +1684143900000,2015.864,2016.135,2015.735,2015.985,0.1389 +1684144200000,2015.985,2016.694,2015.615,2016.454,0.1451 +1684144500000,2016.454,2016.874,2016.235,2016.314,0.1553 +1684144800000,2016.314,2016.844,2015.884,2016.585,0.194 +1684145100000,2016.565,2016.684,2015.615,2016.084,0.1484 +1684145400000,2016.084,2016.374,2015.624,2016.284,0.2284 +1684145700000,2016.275,2016.404,2015.625,2015.794,0.1537 +1684146000000,2015.784,2015.784,2014.998,2015.244,0.2081 +1684146300000,2015.234,2016.224,2015.134,2016.124,0.2122 +1684146600000,2016.134,2016.404,2016.024,2016.104,0.2609 +1684146900000,2016.124,2016.454,2015.734,2015.834,0.2269 +1684147200000,2015.834,2016.454,2015.794,2016.334,0.2144 +1684147500000,2016.304,2016.375,2015.264,2015.308,0.1845 +1684147800000,2015.304,2015.675,2014.995,2015.065,0.1669 +1684148100000,2015.085,2015.484,2014.264,2014.575,0.1417 +1684148400000,2014.595,2014.675,2012.234,2012.674,0.3423 +1684148700000,2012.674,2013.954,2012.605,2013.525,0.2726 +1684149000000,2013.534,2014.564,2013.415,2014.364,0.2404 +1684149300000,2014.364,2015.114,2014.308,2014.914,0.2707 +1684149600000,2014.914,2015.555,2014.684,2014.875,0.1276 +1684149900000,2014.855,2015.735,2014.605,2015.395,0.0646 +1684150200000,2015.375,2015.505,2013.485,2014.095,0.2458 +1684150500000,2014.085,2014.085,2012.414,2012.464,0.3017 +1684150800000,2012.464,2012.934,2011.824,2012.835,0.3714 +1684151100000,2012.854,2014.085,2012.705,2013.995,0.2951 +1684151400000,2013.995,2014.255,2013.175,2013.235,0.1751 +1684151700000,2013.215,2013.215,2012.365,2013.004,0.1741 +1684152000000,2013.015,2013.105,2011.764,2012.484,0.403 +1684152300000,2012.484,2012.785,2011.445,2011.884,0.3712 +1684152600000,2011.894,2012.734,2011.635,2011.874,0.404 +1684152900000,2011.854,2012.334,2011.424,2011.835,0.4144 +1684153200000,2011.834,2014.214,2011.545,2014.134,0.6114 +1684153500000,2014.134,2014.184,2013.024,2013.544,0.638 +1684153800000,2013.544,2018.474,2013.095,2015.304,1.4468 +1684154100000,2015.304,2017.484,2015.125,2017.124,0.542 +1684154400000,2017.124,2019.174,2016.954,2018.254,0.9526 +1684154700000,2018.254,2018.584,2017.184,2017.414,0.9344 +1684155000000,2017.404,2018.094,2016.464,2016.774,0.783 +1684155300000,2016.774,2017.214,2015.975,2017.034,0.5451 +1684155600000,2017.034,2017.094,2015.465,2016.075,0.5234 +1684155900000,2016.025,2017.625,2015.624,2015.624,0.558 +1684156200000,2015.624,2015.844,2014.724,2015.245,0.5675 +1684156500000,2015.245,2015.245,2014.334,2015.065,0.3841 +1684156800000,2015.105,2016.624,2015.105,2016.254,0.4449 +1684157100000,2016.254,2016.744,2015.784,2015.924,0.4878 +1684157400000,2015.924,2017.384,2015.384,2017.125,0.8265 +1684157700000,2017.134,2017.995,2016.194,2016.864,0.6859 +1684158000000,2016.864,2018.604,2016.614,2017.744,0.7823 +1684158300000,2017.744,2020.304,2017.225,2019.664,0.9 +1684158600000,2019.664,2020.954,2019.194,2020.344,1.2626 +1684158900000,2020.344,2022.114,2019.994,2020.714,1.0066 +1684159200000,2020.714,2021.045,2018.824,2018.984,0.8038 +1684159500000,2018.974,2021.084,2018.304,2019.945,0.8304 +1684159800000,2019.944,2020.044,2018.775,2019.434,0.7874 +1684160100000,2019.434,2019.894,2016.385,2016.545,0.759 +1684160400000,2016.534,2016.694,2015.275,2015.855,0.4948 +1684160700000,2015.814,2016.568,2014.505,2015.865,0.6503 +1684161000000,2015.864,2017.024,2014.955,2016.375,0.502 +1684161300000,2016.375,2016.565,2015.664,2015.875,0.4897 +1684161600000,2015.874,2015.965,2014.944,2015.634,0.6923 +1684161900000,2015.634,2015.704,2014.034,2014.414,0.7408 +1684162200000,2014.404,2014.894,2013.374,2013.484,0.7389 +1684162500000,2013.544,2015.184,2013.224,2015.124,0.8287 +1684162800000,2015.124,2015.314,2014.394,2015.084,0.6091 +1684163100000,2015.024,2015.775,2014.704,2014.995,0.5068 +1684163400000,2015.015,2015.044,2014.275,2014.604,0.3685 +1684163700000,2014.625,2015.265,2014.115,2015.205,0.3234 +1684164000000,2015.195,2015.955,2015.024,2015.365,0.3793 +1684164300000,2015.405,2015.845,2015.344,2015.545,0.3381 +1684164600000,2015.544,2017.924,2015.505,2017.304,0.4866 +1684164900000,2017.304,2017.865,2016.744,2017.354,0.3696 +1684165200000,2017.365,2018.354,2017.294,2018.204,0.4158 +1684165500000,2018.224,2018.364,2017.284,2017.294,0.4164 +1684165800000,2017.304,2017.464,2016.724,2017.234,0.3929 +1684166100000,2017.244,2017.824,2017.004,2017.634,0.3569 +1684166400000,2017.624,2018.134,2017.044,2017.614,0.5464 +1684166700000,2017.594,2018.474,2017.434,2018.134,0.4648 +1684167000000,2018.124,2018.554,2018.044,2018.364,0.3271 +1684167300000,2018.364,2018.564,2018.104,2018.214,0.3041 +1684167600000,2018.204,2018.634,2018.194,2018.374,0.2732 +1684167900000,2018.374,2019.024,2018.154,2018.554,0.3487 +1684168200000,2018.544,2019.644,2018.514,2019.564,0.346 +1684168500000,2019.594,2019.864,2019.394,2019.614,0.3686 +1684168800000,2019.614,2020.264,2019.404,2019.804,0.2849 +1684169100000,2019.804,2020.014,2019.534,2019.595,0.2713 +1684169400000,2019.625,2019.985,2019.564,2019.985,0.2522 +1684169700000,2019.985,2020.214,2019.314,2020.184,0.509 +1684170000000,2020.174,2021.335,2019.684,2019.735,0.3242 +1684170300000,2019.735,2019.884,2018.534,2018.584,0.3266 +1684170600000,2018.504,2018.574,2017.054,2017.324,0.3769 +1684170900000,2017.324,2017.794,2017.145,2017.475,0.24 +1684171200000,2017.484,2017.724,2017.015,2017.245,0.2035 +1684171500000,2017.245,2017.644,2016.745,2017.605,0.1954 +1684171800000,2017.594,2019.234,2017.435,2019.174,0.2694 +1684172100000,2019.174,2019.854,2019.174,2019.374,0.1294 +1684172400000,2019.374,2019.584,2018.845,2019.534,0.2968 +1684172700000,2019.524,2019.544,2019.024,2019.044,0.2306 +1684173000000,2019.044,2019.044,2018.394,2018.704,0.2374 +1684173300000,2018.714,2018.844,2018.014,2018.064,0.2553 +1684173600000,2018.078,2018.264,2017.594,2017.684,0.2416 +1684173900000,2017.664,2017.714,2016.714,2016.734,0.2412 +1684174200000,2016.734,2017.444,2016.654,2017.074,0.2796 +1684174500000,2017.074,2017.284,2016.844,2016.854,0.1639 +1684174800000,2016.854,2016.975,2016.454,2016.765,0.1403 +1684175100000,2016.765,2017.415,2016.675,2016.795,0.0887 +1684175400000,2016.775,2016.775,2015.885,2016.145,0.1424 +1684175700000,2016.125,2016.644,2015.895,2016.135,0.1509 +1684176000000,2016.135,2016.135,2015.824,2015.924,0.2008 +1684176300000,2015.904,2016.055,2015.415,2015.615,0.1026 +1684176600000,2015.615,2016.095,2015.285,2015.305,0.0808 +1684176900000,2015.285,2015.355,2014.595,2014.725,0.2103 +1684177200000,2014.675,2015.315,2014.345,2015.045,0.1049 +1684177500000,2015.045,2015.075,2014.655,2014.765,0.0422 +1684177800000,2014.765,2015.465,2014.675,2015.465,0.0408 +1684178100000,2015.455,2015.755,2015.195,2015.255,0.0344 +1684178400000,2015.235,2015.685,2015.195,2015.245,0.0324 +1684178700000,2015.235,2015.295,2014.975,2015.125,0.0274 +1684179000000,2015.125,2015.185,2014.815,2014.925,0.0603 +1684179300000,2014.915,2015.358,2014.915,2015.185,0.0317 +1684179600000,2015.155,2015.245,2014.775,2014.875,0.0389 +1684179900000,2014.905,2015.475,2014.675,2015.115,0.0387 +1684180200000,2015.125,2015.375,2014.945,2015.325,0.0343 +1684180500000,2015.365,2015.505,2014.885,2014.925,0.0619 +1684180800000,2014.925,2015.755,2014.925,2015.695,0.0191 +1684181100000,2015.685,2015.785,2015.475,2015.785,0.014 +1684181400000,2015.785,2015.955,2015.615,2015.935,0.0128 +1684181700000,2015.955,2016.085,2015.575,2015.675,0.0231 +1684182000000,2015.645,2015.705,2015.425,2015.505,0.014 +1684182300000,2015.505,2015.675,2015.375,2015.485,0.0161 +1684182600000,2015.425,2015.635,2015.375,2015.604,0.0101 +1684182900000,2015.604,2015.664,2015.504,2015.634,0.0363 +1684183200000,2015.654,2015.954,2015.615,2015.875,0.0898 +1684183500000,2015.884,2015.984,2015.634,2015.764,0.0771 +1684183800000,2015.794,2015.974,2015.705,2015.828,0.034 +1684184100000,2015.825,2016.224,2015.678,2015.678,0.0436 +1684188000000,2015.304,2016.455,2015.304,2016.305,0.0331 +1684188300000,2016.305,2016.514,2016.304,2016.445,0.0107 +1684188600000,2016.445,2016.445,2016.085,2016.155,0.015 +1684188900000,2016.135,2016.185,2016.075,2016.135,0.0074 +1684189200000,2016.145,2016.145,2015.925,2016.095,0.0062 +1684189500000,2016.085,2016.415,2016.085,2016.274,0.024 +1684189800000,2016.274,2016.274,2015.945,2015.955,0.0276 +1684190100000,2015.945,2016.055,2015.745,2015.845,0.0204 +1684190400000,2015.855,2015.935,2015.745,2015.765,0.0076 +1684190700000,2015.765,2016.005,2015.675,2015.995,0.0096 +1684191000000,2015.975,2016.195,2015.885,2015.925,0.0211 +1684191300000,2015.975,2016.105,2015.764,2015.794,0.0288 +1684191600000,2015.744,2015.754,2013.644,2015.254,0.2418 +1684191900000,2015.254,2015.374,2014.844,2014.864,0.0878 +1684192200000,2014.905,2015.465,2014.905,2015.465,0.0108 +1684192500000,2015.465,2015.605,2015.295,2015.435,0.0115 +1684192800000,2015.375,2015.435,2015.085,2015.425,0.0112 +1684193100000,2015.405,2015.735,2015.295,2015.435,0.0165 +1684193400000,2015.395,2015.515,2015.235,2015.425,0.0124 +1684193700000,2015.415,2015.535,2015.105,2015.165,0.0212 +1684194000000,2015.175,2015.245,2014.955,2014.955,0.0192 +1684194300000,2014.945,2014.985,2014.274,2014.295,0.0478 +1684194600000,2014.294,2014.505,2014.155,2014.435,0.0252 +1684194900000,2014.455,2014.505,2014.165,2014.345,0.0129 +1684195200000,2014.355,2014.605,2014.095,2014.395,0.055 +1684195500000,2014.385,2014.985,2014.385,2014.635,0.0274 +1684195800000,2014.645,2015.054,2014.265,2014.275,0.1604 +1684196100000,2014.265,2014.575,2014.185,2014.285,0.0714 +1684196400000,2014.284,2014.915,2014.255,2014.525,0.0442 +1684196700000,2014.525,2014.834,2014.435,2014.684,0.108 +1684197000000,2014.684,2015.044,2014.285,2014.984,0.1663 +1684197300000,2014.964,2014.964,2014.374,2014.444,0.2434 +1684197600000,2014.474,2014.795,2014.245,2014.555,0.1082 +1684197900000,2014.545,2014.714,2014.365,2014.524,0.0822 +1684198200000,2014.524,2015.144,2014.504,2014.834,0.068 +1684198500000,2014.834,2015.665,2014.744,2015.605,0.0511 +1684198800000,2015.574,2016.505,2015.254,2016.464,0.1497 +1684199100000,2016.474,2016.654,2015.544,2016.464,0.4343 +1684199400000,2016.424,2017.834,2016.294,2017.784,0.2978 +1684199700000,2017.784,2017.818,2017.084,2017.385,0.1776 +1684200000000,2017.385,2018.184,2017.235,2017.395,0.0559 +1684200300000,2017.425,2017.774,2017.375,2017.615,0.0698 +1684200600000,2017.615,2018.074,2017.075,2017.105,0.1139 +1684200900000,2017.085,2018.235,2017.075,2018.015,0.1088 +1684201200000,2017.995,2018.085,2017.528,2017.895,0.0751 +1684201500000,2017.905,2018.204,2017.804,2018.174,0.1307 +1684201800000,2018.174,2018.174,2017.145,2017.255,0.1337 +1684202100000,2017.275,2017.654,2016.924,2017.604,0.1577 +1684202400000,2017.594,2017.594,2015.115,2015.415,0.512 +1684202700000,2015.435,2015.945,2015.195,2015.615,0.1875 +1684203000000,2015.615,2015.754,2014.704,2015.084,0.3049 +1684203300000,2015.084,2015.824,2014.915,2015.544,0.1829 +1684203600000,2015.545,2016.215,2015.464,2016.215,0.0855 +1684203900000,2016.214,2016.234,2015.814,2015.954,0.1895 +1684204200000,2016.014,2017.334,2015.924,2017.274,0.2838 +1684204500000,2017.294,2017.454,2016.758,2016.774,0.2732 +1684204800000,2016.784,2017.344,2016.714,2017.094,0.2946 +1684205100000,2017.094,2017.094,2016.444,2016.475,0.1271 +1684205400000,2016.515,2016.864,2016.425,2016.605,0.0644 +1684205700000,2016.595,2016.964,2016.535,2016.914,0.1033 +1684206000000,2016.934,2017.705,2016.764,2017.595,0.0731 +1684206300000,2017.625,2017.935,2017.304,2017.484,0.262 +1684206600000,2017.464,2017.884,2017.304,2017.864,0.1814 +1684206900000,2017.864,2018.054,2017.084,2017.335,0.2229 +1684207200000,2017.334,2017.464,2016.954,2017.024,0.1199 +1684207500000,2017.014,2017.084,2016.364,2016.624,0.1563 +1684207800000,2016.614,2016.884,2016.584,2016.714,0.1217 +1684208100000,2016.694,2016.785,2016.464,2016.585,0.0826 +1684208400000,2016.585,2016.865,2016.565,2016.744,0.0359 +1684208700000,2016.755,2017.144,2016.724,2017.084,0.0872 +1684209000000,2017.104,2017.144,2016.734,2016.795,0.104 +1684209300000,2016.804,2016.955,2016.695,2016.854,0.0478 +1684209600000,2016.854,2016.854,2016.334,2016.414,0.0882 +1684209900000,2016.454,2016.614,2016.334,2016.565,0.092 +1684210200000,2016.585,2016.585,2016.125,2016.155,0.0232 +1684210500000,2016.145,2016.164,2015.935,2015.995,0.0271 +1684210800000,2016.005,2016.265,2015.985,2016.145,0.0334 +1684211100000,2016.124,2016.255,2016.075,2016.105,0.0244 +1684211400000,2016.085,2016.374,2015.895,2016.335,0.0224 +1684211700000,2016.284,2016.295,2015.955,2016.155,0.0187 +1684212000000,2016.155,2016.294,2016.045,2016.155,0.0303 +1684212300000,2016.175,2016.175,2016.025,2016.135,0.0117 +1684212600000,2016.115,2016.194,2015.885,2016.194,0.0236 +1684212900000,2016.165,2016.175,2016.005,2016.135,0.0203 +1684213200000,2016.124,2016.265,2015.955,2016.135,0.0223 +1684213500000,2016.134,2016.154,2015.704,2015.735,0.0802 +1684213800000,2015.734,2016.095,2015.695,2015.955,0.0278 +1684214100000,2015.935,2016.155,2015.755,2016.115,0.0488 +1684214400000,2016.105,2016.815,2016.055,2016.675,0.0426 +1684214700000,2016.655,2017.625,2016.385,2016.924,0.1742 +1684215000000,2016.944,2017.004,2014.354,2014.355,0.2147 +1684215300000,2014.345,2014.424,2012.644,2013.085,0.3794 +1684215600000,2013.025,2014.764,2012.895,2014.234,0.3814 +1684215900000,2014.224,2014.724,2013.694,2014.194,0.5051 +1684216200000,2014.134,2014.665,2013.564,2013.764,0.3303 +1684216500000,2013.764,2013.804,2012.384,2012.704,0.4468 +1684216800000,2012.704,2013.024,2010.884,2010.944,0.722 +1684217100000,2010.984,2010.984,2010.234,2010.675,0.4651 +1684217400000,2010.675,2011.565,2009.574,2009.574,0.4819 +1684217700000,2009.594,2009.764,2007.615,2008.064,0.8979 +1684218000000,2008.044,2008.424,2005.505,2006.054,0.6354 +1684218300000,2006.025,2006.675,2005.075,2006.454,0.7726 +1684218600000,2006.454,2007.244,2005.505,2005.684,0.7005 +1684218900000,2005.704,2005.944,2002.604,2003.364,0.9167 +1684219200000,2003.365,2005.785,2002.855,2005.765,0.4636 +1684219500000,2005.725,2008.044,2005.675,2006.864,0.3399 +1684219800000,2006.914,2007.755,2006.715,2007.755,0.2438 +1684220100000,2007.774,2007.774,2006.848,2007.044,0.1902 +1684220400000,2007.124,2008.004,2006.614,2006.694,0.5682 +1684220700000,2006.704,2007.404,2005.898,2007.194,0.6477 +1684221000000,2007.184,2007.788,2006.524,2007.284,0.5646 +1684221300000,2007.265,2007.664,2006.305,2006.685,0.3309 +1684221600000,2006.684,2007.584,2006.684,2007.584,0.3181 +1684221900000,2007.585,2007.954,2007.265,2007.764,0.3485 +1684222200000,2007.745,2008.875,2007.444,2008.365,0.3506 +1684222500000,2008.365,2009.515,2007.794,2007.904,0.4177 +1684222800000,2007.904,2007.908,2007.144,2007.355,0.4101 +1684223100000,2007.344,2009.165,2007.344,2008.454,0.3515 +1684223400000,2008.474,2009.695,2008.114,2008.874,0.2186 +1684223700000,2008.875,2010.274,2008.875,2010.024,0.4147 +1684224000000,2009.984,2010.084,2009.374,2009.824,0.5834 +1684224300000,2009.824,2010.184,2009.294,2009.454,0.4122 +1684224600000,2009.424,2010.224,2009.228,2010.204,0.4509 +1684224900000,2010.224,2010.224,2009.358,2009.358,0.3918 +1684225200000,2009.198,2010.154,2008.794,2009.684,0.4326 +1684225500000,2009.674,2009.874,2009.368,2009.594,0.3675 +1684225800000,2009.594,2010.224,2009.374,2009.924,0.3702 +1684226100000,2009.924,2010.154,2009.465,2009.864,0.3349 +1684226400000,2009.894,2010.204,2009.818,2010.024,0.3434 +1684226700000,2010.024,2010.134,2009.498,2010.024,0.3221 +1684227000000,2010.024,2010.214,2009.454,2009.574,0.2462 +1684227300000,2009.574,2010.204,2009.534,2010.054,0.3652 +1684227600000,2010.054,2010.114,2008.814,2009.044,0.4542 +1684227900000,2009.044,2009.824,2008.874,2009.044,0.3664 +1684228200000,2009.014,2009.274,2008.764,2009.065,0.19 +1684228500000,2009.065,2009.174,2008.734,2008.834,0.226 +1684228800000,2008.824,2009.574,2008.824,2009.075,0.2307 +1684229100000,2009.084,2009.765,2008.895,2009.345,0.218 +1684229400000,2009.345,2009.904,2009.344,2009.684,0.4013 +1684229700000,2009.684,2009.694,2009.024,2009.234,0.2648 +1684230000000,2009.214,2009.784,2009.214,2009.485,0.1979 +1684230300000,2009.495,2009.844,2009.024,2009.074,0.2572 +1684230600000,2009.074,2009.564,2008.965,2009.304,0.2917 +1684230900000,2009.314,2009.534,2008.844,2009.485,0.2412 +1684231200000,2009.485,2009.714,2008.935,2009.344,0.2106 +1684231500000,2009.344,2009.684,2009.074,2009.675,0.1956 +1684231800000,2009.695,2009.984,2009.184,2009.894,0.2818 +1684232100000,2009.894,2010.054,2008.774,2008.774,0.3491 +1684232400000,2008.764,2009.264,2008.144,2008.564,0.3246 +1684232700000,2008.564,2008.604,2008.195,2008.324,0.2456 +1684233000000,2008.324,2008.834,2007.588,2008.664,0.3021 +1684233300000,2008.684,2009.234,2008.374,2008.414,0.2629 +1684233600000,2008.414,2008.564,2007.744,2007.804,0.1901 +1684233900000,2007.784,2008.004,2007.534,2007.964,0.2459 +1684234200000,2008.004,2008.664,2007.944,2008.374,0.3313 +1684234500000,2008.424,2008.604,2007.998,2008.124,0.3017 +1684234800000,2008.124,2009.265,2007.335,2009.214,0.2945 +1684235100000,2009.234,2009.234,2007.775,2008.174,0.2308 +1684235400000,2008.174,2008.235,2007.675,2008.104,0.2473 +1684235700000,2008.115,2008.254,2007.675,2007.765,0.2139 +1684236000000,2007.765,2008.155,2007.305,2007.494,0.2893 +1684236300000,2007.505,2007.825,2007.124,2007.625,0.2203 +1684236600000,2007.625,2007.634,2006.304,2006.654,0.2581 +1684236900000,2006.654,2006.964,2005.658,2005.914,0.3466 +1684237200000,2005.934,2006.644,2005.865,2006.335,0.3338 +1684237500000,2006.315,2006.404,2005.744,2005.915,0.1659 +1684237800000,2005.895,2006.364,2005.404,2005.698,0.4008 +1684238100000,2005.678,2005.844,2005.054,2005.424,0.3996 +1684238400000,2005.364,2006.504,2004.834,2006.294,0.6127 +1684238700000,2006.294,2006.294,2004.585,2004.615,0.5964 +1684239000000,2004.635,2005.285,2003.955,2004.145,0.2078 +1684239300000,2004.154,2004.434,2002.374,2004.014,0.7309 +1684239600000,2004.014,2005.655,2002.645,2005.354,0.754 +1684239900000,2005.375,2006.334,2005.144,2005.874,0.6904 +1684240200000,2008.125,2009.714,2001.124,2004.584,2.0384 +1684240500000,2004.584,2009.244,2003.334,2008.974,1.5151 +1684240800000,2009.005,2014.454,2008.394,2014.254,1.7037 +1684241100000,2014.345,2014.824,2010.374,2010.654,1.4681 +1684241400000,2010.654,2012.644,2010.144,2011.304,1.3275 +1684241700000,2011.314,2012.724,2010.674,2011.934,0.9059 +1684242000000,2011.924,2012.034,2008.494,2009.424,1.5483 +1684242300000,2009.424,2010.954,2008.614,2010.534,1.3155 +1684242600000,2010.554,2012.384,2010.544,2011.594,0.9178 +1684242900000,2011.594,2011.724,2007.034,2007.624,1.3279 +1684243200000,2007.604,2009.634,2007.364,2008.474,1.1153 +1684243500000,2008.418,2009.784,2007.774,2008.184,0.9312 +1684243800000,2008.184,2010.014,2007.824,2008.774,1.3612 +1684244100000,2008.778,2009.804,2007.474,2009.474,1.1439 +1684244400000,2009.464,2009.924,2007.534,2008.274,1.1129 +1684244700000,2008.304,2009.595,2007.445,2007.895,0.7611 +1684245000000,2007.874,2010.774,2007.525,2009.024,1.0901 +1684245300000,2009.024,2009.654,2007.214,2007.534,0.9107 +1684245600000,2007.534,2008.365,2007.085,2007.135,0.6783 +1684245900000,2007.134,2007.795,2004.125,2005.284,0.8522 +1684246200000,2005.315,2006.764,2004.895,2005.754,0.9009 +1684246500000,2005.754,2006.734,2004.774,2004.795,0.8659 +1684246800000,2004.844,2006.095,2004.494,2005.894,0.5838 +1684247100000,2005.885,2006.085,2004.634,2005.995,0.6374 +1684247400000,2006.015,2007.115,2004.544,2004.854,0.4207 +1684247700000,2004.874,2005.954,2004.264,2004.945,0.417 +1684248000000,2005.035,2005.135,2002.365,2002.505,0.5389 +1684248300000,2002.504,2003.574,2002.005,2003.225,0.7723 +1684248600000,2003.234,2003.714,2002.124,2002.144,0.5693 +1684248900000,2002.144,2003.258,2001.864,2003.154,0.8162 +1684249200000,2003.154,2003.614,2002.245,2003.064,0.7066 +1684249500000,2003.075,2003.134,1997.914,1999.094,1.1518 +1684249800000,1999.094,2000.525,1998.275,1998.975,0.6767 +1684250100000,1999.005,2002.794,1998.724,2002.784,0.858 +1684250400000,2002.754,2002.864,2000.744,2000.924,0.898 +1684250700000,2000.924,2001.874,2000.574,2001.204,0.9118 +1684251000000,2001.174,2001.384,1999.044,1999.194,0.9126 +1684251300000,1999.244,1999.654,1997.284,1997.805,0.9379 +1684251600000,1997.825,1998.975,1997.424,1997.564,0.6167 +1684251900000,1997.545,1997.854,1994.545,1996.574,0.9667 +1684252200000,1996.554,1998.565,1995.724,1997.604,0.5389 +1684252500000,1997.585,1998.054,1995.814,1995.924,0.7197 +1684252800000,1995.924,1996.974,1995.094,1995.905,0.6291 +1684253100000,1995.925,1996.204,1994.044,1994.204,0.2629 +1684253400000,1994.204,1994.715,1993.245,1994.655,0.4063 +1684253700000,1994.654,1995.455,1993.865,1994.424,0.2868 +1684254000000,1994.424,1994.635,1993.425,1993.535,0.2703 +1684254300000,1993.554,1993.875,1992.975,1993.864,0.2251 +1684254600000,1993.864,1993.935,1990.694,1991.994,0.6991 +1684254900000,1991.955,1992.324,1990.004,1990.724,0.6122 +1684255200000,1990.744,1991.995,1989.655,1989.705,0.5576 +1684255500000,1989.705,1990.914,1989.465,1990.735,0.3478 +1684255800000,1990.735,1990.765,1989.214,1989.654,0.7185 +1684256100000,1989.694,1989.724,1987.415,1987.534,0.5173 +1684256400000,1987.505,1988.895,1986.995,1988.208,0.3535 +1684256700000,1988.208,1988.774,1985.534,1985.835,0.6517 +1684257000000,1985.844,1986.154,1985.405,1986.015,0.3446 +1684257300000,1986.025,1988.494,1985.725,1988.335,0.5094 +1684257600000,1988.354,1989.434,1987.845,1988.314,0.7791 +1684257900000,1988.314,1990.004,1987.944,1989.364,0.5943 +1684258200000,1989.344,1989.695,1987.665,1988.134,0.2217 +1684258500000,1988.154,1988.394,1987.395,1987.424,0.2418 +1684258800000,1987.434,1987.884,1987.125,1987.345,0.1486 +1684259100000,1987.355,1987.894,1987.214,1987.255,0.1339 +1684259400000,1987.255,1988.115,1987.185,1987.415,0.1452 +1684259700000,1987.414,1987.424,1986.515,1986.745,0.1569 +1684260000000,1986.754,1988.445,1986.754,1987.745,0.2498 +1684260300000,1987.745,1987.915,1987.384,1987.785,0.1576 +1684260600000,1987.805,1989.235,1987.805,1989.065,0.1564 +1684260900000,1989.055,1989.625,1988.885,1989.164,0.1957 +1684261200000,1989.144,1989.724,1989.104,1989.424,0.3075 +1684261500000,1989.424,1990.284,1989.424,1990.145,0.293 +1684261800000,1990.144,1991.064,1990.135,1990.465,0.2921 +1684262100000,1990.515,1990.715,1990.225,1990.345,0.0628 +1684262400000,1990.385,1990.775,1990.354,1990.394,0.0965 +1684262700000,1990.394,1990.464,1988.884,1989.384,0.3035 +1684263000000,1989.384,1990.234,1989.214,1989.804,0.3141 +1684263300000,1989.784,1991.134,1989.684,1990.704,0.395 +1684263600000,1990.644,1991.038,1990.115,1990.315,0.1641 +1684263900000,1990.305,1991.085,1990.245,1990.915,0.0321 +1684264200000,1990.935,1990.935,1990.045,1990.075,0.0276 +1684264500000,1990.095,1990.404,1989.385,1990.195,0.1332 +1684264800000,1990.185,1990.595,1990.095,1990.285,0.0808 +1684265100000,1990.315,1990.525,1989.905,1990.155,0.0298 +1684265400000,1990.115,1990.505,1989.725,1989.865,0.112 +1684265700000,1989.875,1990.785,1989.875,1990.625,0.1612 +1684266000000,1990.615,1991.095,1989.948,1990.064,0.1258 +1684266300000,1990.128,1990.595,1989.998,1990.185,0.1165 +1684266600000,1990.175,1990.575,1989.855,1990.055,0.0474 +1684266900000,1990.085,1990.605,1989.765,1989.838,0.0697 +1684267200000,1989.794,1991.064,1989.698,1990.725,0.2263 +1684267500000,1990.745,1991.005,1989.754,1989.774,0.0663 +1684267800000,1989.815,1989.818,1988.764,1988.828,0.1579 +1684268100000,1988.928,1989.884,1988.744,1989.284,0.3284 +1684268400000,1989.274,1989.385,1988.974,1989.084,0.0897 +1684268700000,1989.084,1989.184,1988.495,1988.585,0.0302 +1684269000000,1988.554,1988.964,1988.538,1988.748,0.0473 +1684269300000,1988.728,1989.208,1988.588,1989.004,0.0875 +1684269600000,1989.054,1989.288,1988.904,1989.218,0.1012 +1684269900000,1989.214,1989.414,1989.124,1989.254,0.1058 +1684270200000,1989.268,1989.284,1988.554,1988.564,0.0855 +1684270500000,1988.564,1989.014,1988.564,1988.848,0.1035 +1684274400000,1989.104,1989.144,1988.014,1988.204,0.1045 +1684274700000,1988.184,1988.994,1987.955,1988.854,0.07 +1684275000000,1988.845,1988.845,1988.615,1988.734,0.0445 +1684275300000,1988.705,1989.425,1988.664,1989.355,0.0446 +1684275600000,1989.335,1989.495,1989.304,1989.395,0.0364 +1684275900000,1989.405,1989.535,1989.305,1989.445,0.025 +1684276200000,1989.535,1989.545,1989.045,1989.085,0.0286 +1684276500000,1989.098,1989.465,1989.085,1989.285,0.0224 +1684276800000,1989.295,1989.595,1989.295,1989.435,0.0215 +1684277100000,1989.375,1989.575,1989.295,1989.495,0.0112 +1684277400000,1989.525,1989.745,1989.525,1989.675,0.0126 +1684277700000,1989.705,1990.024,1989.575,1989.854,0.0466 +1684278000000,1989.834,1989.844,1989.284,1989.444,0.1409 +1684278300000,1989.464,1989.684,1989.164,1989.414,0.0871 +1684278600000,1989.394,1989.545,1989.225,1989.415,0.0234 +1684278900000,1989.415,1989.475,1989.165,1989.395,0.0161 +1684279200000,1989.355,1989.675,1989.325,1989.595,0.0162 +1684279500000,1989.575,1989.705,1989.375,1989.475,0.0156 +1684279800000,1989.485,1989.515,1989.175,1989.305,0.0229 +1684280100000,1989.295,1989.375,1988.794,1988.944,0.0424 +1684280400000,1988.944,1989.055,1988.774,1989.015,0.0402 +1684280700000,1988.994,1989.465,1988.875,1989.365,0.0176 +1684281000000,1989.285,1989.625,1989.235,1989.445,0.0176 +1684281300000,1989.425,1989.715,1989.385,1989.625,0.02 +1684281600000,1989.625,1990.724,1989.625,1990.494,0.1083 +1684281900000,1990.474,1991.425,1990.344,1991.174,0.2451 +1684282200000,1991.204,1991.645,1991.154,1991.565,0.1334 +1684282500000,1991.535,1992.015,1991.275,1991.935,0.0557 +1684282800000,1991.955,1992.015,1991.485,1991.625,0.0426 +1684283100000,1991.625,1992.585,1991.625,1992.495,0.121 +1684283400000,1992.495,1992.975,1992.325,1992.584,0.0953 +1684283700000,1992.594,1992.734,1991.945,1992.364,0.126 +1684284000000,1992.305,1992.314,1991.915,1992.054,0.0982 +1684284300000,1992.065,1992.235,1991.965,1992.115,0.027 +1684284600000,1992.105,1992.265,1991.655,1991.825,0.0629 +1684284900000,1991.834,1992.024,1991.514,1991.984,0.2246 +1684285200000,1991.984,1991.984,1989.774,1990.744,0.717 +1684285500000,1990.814,1991.704,1990.394,1991.704,0.5006 +1684285800000,1991.714,1992.515,1991.584,1991.584,0.2368 +1684286100000,1991.584,1992.524,1991.434,1991.905,0.3408 +1684286400000,1991.905,1992.915,1991.675,1992.394,0.3157 +1684286700000,1992.384,1992.754,1992.024,1992.754,0.449 +1684287000000,1992.754,1992.925,1991.364,1991.594,0.4837 +1684287300000,1991.564,1991.714,1990.444,1990.874,0.392 +1684287600000,1990.874,1991.024,1990.374,1990.514,0.5067 +1684287900000,1990.524,1991.724,1990.524,1991.664,0.314 +1684288200000,1991.644,1992.314,1991.385,1992.205,0.1651 +1684288500000,1992.195,1992.674,1991.824,1992.604,0.3935 +1684288800000,1992.604,1992.894,1991.954,1991.964,0.5031 +1684289100000,1991.954,1992.514,1991.778,1991.778,0.3628 +1684289400000,1991.794,1992.185,1991.725,1991.865,0.1502 +1684289700000,1991.845,1992.255,1991.714,1992.155,0.1201 +1684290000000,1992.155,1992.564,1992.035,1992.165,0.0834 +1684290300000,1992.134,1992.155,1991.795,1991.868,0.05 +1684290600000,1991.868,1992.194,1991.248,1991.365,0.142 +1684290900000,1991.415,1991.658,1990.924,1991.064,0.1383 +1684291200000,1991.064,1991.704,1990.694,1991.464,0.2441 +1684291500000,1991.464,1992.415,1990.914,1992.045,0.1284 +1684291800000,1992.045,1992.985,1991.835,1992.655,0.0679 +1684292100000,1992.695,1992.884,1992.254,1992.754,0.3138 +1684292400000,1992.754,1992.754,1992.034,1992.204,0.3311 +1684292700000,1992.194,1992.724,1992.028,1992.484,0.289 +1684293000000,1992.484,1992.534,1991.624,1992.264,0.3976 +1684293300000,1992.334,1992.464,1991.954,1992.224,0.2045 +1684293600000,1992.224,1992.334,1991.974,1992.015,0.1509 +1684293900000,1992.035,1992.075,1991.198,1991.234,0.2583 +1684294200000,1991.234,1991.598,1991.198,1991.598,0.1046 +1684294500000,1991.595,1991.675,1991.194,1991.265,0.0233 +1684294800000,1991.324,1991.705,1991.284,1991.675,0.0218 +1684295100000,1991.695,1991.885,1991.525,1991.625,0.0198 +1684295400000,1991.625,1992.095,1991.598,1991.598,0.0198 +1684295700000,1991.588,1991.605,1991.255,1991.288,0.0427 +1684296000000,1991.288,1991.288,1990.834,1990.844,0.1493 +1684296300000,1990.844,1990.944,1990.695,1990.944,0.0909 +1684296600000,1990.944,1991.075,1990.808,1990.834,0.0799 +1684296900000,1990.844,1991.525,1990.844,1991.415,0.0708 +1684297200000,1991.415,1991.965,1991.245,1991.835,0.0445 +1684297500000,1991.855,1992.034,1991.634,1992.034,0.0927 +1684297800000,1992.044,1992.054,1991.534,1991.954,0.1746 +1684298100000,1991.964,1992.034,1991.614,1991.884,0.1236 +1684298400000,1991.884,1991.944,1991.644,1991.644,0.1235 +1684298700000,1991.644,1991.664,1991.184,1991.385,0.0627 +1684299000000,1991.385,1991.505,1991.238,1991.415,0.0402 +1684299300000,1991.434,1991.664,1991.294,1991.394,0.1318 +1684299600000,1991.414,1991.645,1991.194,1991.525,0.0607 +1684299900000,1991.535,1991.654,1991.014,1991.508,0.1705 +1684300200000,1991.508,1991.554,1991.145,1991.314,0.0758 +1684300500000,1991.325,1991.365,1990.874,1990.984,0.146 +1684300800000,1990.984,1991.024,1989.458,1989.595,0.3605 +1684301100000,1989.585,1989.805,1988.834,1989.074,0.2571 +1684301400000,1989.074,1989.765,1987.874,1988.608,0.4276 +1684301700000,1988.574,1989.675,1988.574,1989.625,0.1027 +1684302000000,1989.625,1990.105,1989.205,1989.875,0.0516 +1684302300000,1989.854,1989.854,1989.235,1989.515,0.0803 +1684302600000,1989.495,1989.495,1988.334,1989.285,0.248 +1684302900000,1989.285,1989.305,1987.684,1987.824,0.234 +1684303200000,1987.844,1988.524,1987.508,1988.034,0.5332 +1684303500000,1988.034,1988.994,1987.674,1987.804,0.2844 +1684303800000,1987.814,1988.364,1987.504,1988.084,0.4857 +1684304100000,1988.094,1988.414,1987.615,1987.654,0.3452 +1684304400000,1987.634,1988.024,1986.654,1987.705,0.6145 +1684304700000,1987.744,1987.914,1987.114,1987.385,0.4776 +1684305000000,1987.404,1987.604,1986.995,1987.294,0.3478 +1684305300000,1987.294,1988.874,1987.294,1988.544,0.4183 +1684305600000,1988.534,1988.814,1988.125,1988.524,0.2959 +1684305900000,1988.504,1989.505,1988.474,1988.814,0.418 +1684306200000,1988.824,1988.874,1988.114,1988.515,0.3361 +1684306500000,1988.534,1989.125,1988.135,1988.714,0.1883 +1684306800000,1988.724,1989.494,1988.485,1989.065,0.468 +1684307100000,1989.074,1989.484,1988.754,1989.164,0.4992 +1684307400000,1989.144,1990.295,1989.044,1989.815,0.2671 +1684307700000,1989.815,1990.505,1989.215,1990.114,0.1654 +1684308000000,1990.105,1990.324,1989.574,1989.605,0.5429 +1684308300000,1989.585,1990.374,1988.875,1989.844,0.7389 +1684308600000,1989.854,1990.084,1988.774,1989.184,0.5684 +1684308900000,1989.184,1989.184,1988.134,1988.894,0.5304 +1684309200000,1988.894,1988.894,1987.815,1988.105,0.2827 +1684309500000,1988.114,1988.884,1987.905,1988.854,0.4509 +1684309800000,1988.864,1988.894,1988.244,1988.344,0.4309 +1684310100000,1988.374,1988.554,1987.494,1987.614,0.5057 +1684310400000,1987.575,1989.034,1987.434,1988.644,0.3452 +1684310700000,1988.714,1988.714,1987.814,1987.964,0.2761 +1684311000000,1987.955,1987.955,1986.534,1987.714,0.4432 +1684311300000,1987.725,1987.955,1986.105,1986.415,0.2124 +1684311600000,1986.405,1987.274,1986.125,1986.964,0.2816 +1684311900000,1986.955,1987.714,1986.745,1987.384,0.342 +1684312200000,1987.384,1988.004,1986.434,1986.464,0.4456 +1684312500000,1986.454,1987.945,1986.364,1986.825,0.3244 +1684312800000,1986.825,1987.954,1986.775,1987.825,0.3119 +1684313100000,1987.795,1987.934,1986.414,1986.515,0.501 +1684313400000,1986.474,1987.254,1986.094,1986.724,0.4206 +1684313700000,1986.724,1986.844,1985.835,1986.075,0.2201 +1684314000000,1986.085,1986.085,1984.085,1985.434,0.4314 +1684314300000,1985.414,1986.024,1984.798,1985.704,0.5019 +1684314600000,1985.694,1985.944,1985.055,1985.774,0.2597 +1684314900000,1985.774,1985.994,1985.454,1985.844,0.469 +1684315200000,1985.844,1986.024,1985.428,1985.624,0.3413 +1684315500000,1985.624,1986.034,1985.364,1985.414,0.5195 +1684315800000,1985.424,1986.054,1984.804,1985.575,0.4955 +1684316100000,1985.574,1985.734,1984.714,1984.954,0.4093 +1684316400000,1984.954,1984.985,1983.944,1984.054,0.3485 +1684316700000,1984.074,1984.724,1983.955,1984.535,0.1952 +1684317000000,1984.535,1985.115,1984.224,1984.224,0.2084 +1684317300000,1984.274,1984.404,1983.854,1983.884,0.327 +1684317600000,1983.885,1986.164,1983.634,1985.424,0.4465 +1684317900000,1985.424,1985.884,1985.304,1985.678,0.3752 +1684318200000,1985.678,1985.694,1984.968,1985.515,0.2783 +1684318500000,1985.524,1987.014,1985.335,1986.994,0.3617 +1684318800000,1986.974,1987.834,1986.555,1986.945,0.3502 +1684319100000,1986.945,1987.645,1986.845,1987.375,0.2668 +1684319400000,1987.375,1988.064,1987.205,1987.984,0.1105 +1684319700000,1987.974,1988.814,1987.465,1988.305,0.401 +1684320000000,1988.305,1988.305,1987.134,1987.934,0.4295 +1684320300000,1987.954,1988.605,1987.914,1988.404,0.3605 +1684320600000,1988.404,1988.704,1988.044,1988.344,0.4112 +1684320900000,1988.344,1988.428,1987.994,1988.054,0.2672 +1684321200000,1988.054,1988.234,1986.904,1987.124,0.3232 +1684321500000,1987.084,1987.324,1986.504,1986.874,0.318 +1684321800000,1986.854,1987.014,1986.524,1986.704,0.2821 +1684322100000,1986.714,1987.134,1986.414,1987.084,0.3192 +1684322400000,1987.044,1987.404,1986.564,1986.584,0.2479 +1684322700000,1986.584,1987.785,1986.484,1987.554,0.2472 +1684323000000,1987.555,1987.654,1986.735,1986.975,0.1546 +1684323300000,1986.955,1987.575,1986.765,1987.495,0.1165 +1684323600000,1987.485,1988.514,1987.435,1987.984,0.1064 +1684323900000,1987.984,1988.594,1987.754,1987.804,0.2679 +1684324200000,1987.814,1988.224,1987.265,1987.425,0.2054 +1684324500000,1987.395,1988.514,1987.275,1987.324,0.437 +1684324800000,1987.334,1987.755,1987.255,1987.625,0.0781 +1684325100000,1987.615,1987.825,1987.265,1987.365,0.0664 +1684325400000,1987.365,1987.585,1986.375,1986.384,0.2096 +1684325700000,1986.404,1986.634,1985.434,1985.454,0.2761 +1684326000000,1985.454,1986.094,1981.944,1983.114,0.8582 +1684326300000,1983.114,1986.285,1983.114,1985.174,0.7839 +1684326600000,1985.124,1986.154,1983.714,1983.884,1.0988 +1684326900000,1983.884,1984.795,1982.985,1983.225,0.8357 +1684327200000,1983.215,1983.975,1982.825,1983.105,0.2529 +1684327500000,1983.105,1984.214,1982.764,1982.845,0.5375 +1684327800000,1982.874,1985.044,1981.784,1984.464,0.8786 +1684328100000,1984.464,1984.894,1983.534,1984.834,0.9251 +1684328400000,1984.814,1986.294,1984.415,1985.694,1.2049 +1684328700000,1985.745,1987.954,1985.745,1986.474,1.4947 +1684329000000,1986.404,1986.564,1984.815,1985.395,0.878 +1684329300000,1985.385,1985.725,1983.245,1984.704,0.5292 +1684329600000,1984.774,1985.894,1984.588,1985.825,0.5108 +1684329900000,1985.844,1986.674,1983.675,1983.745,0.5991 +1684330200000,1983.755,1984.274,1982.314,1983.065,0.9735 +1684330500000,1983.085,1983.454,1981.625,1981.875,0.675 +1684330800000,1981.835,1982.864,1979.795,1980.774,0.8936 +1684331100000,1980.764,1981.465,1980.015,1980.494,0.4951 +1684331400000,1980.494,1981.685,1978.804,1980.454,1.0059 +1684331700000,1980.484,1980.594,1976.388,1977.645,0.9731 +1684332000000,1977.594,1979.384,1974.935,1975.994,1.2482 +1684332300000,1975.994,1979.224,1975.064,1978.564,1.3207 +1684332600000,1978.564,1981.124,1978.524,1981.034,1.2381 +1684332900000,1981.085,1984.524,1979.574,1983.794,1.519 +1684333200000,1983.744,1984.624,1982.214,1984.244,1.2682 +1684333500000,1984.224,1984.994,1983.604,1983.814,1.1378 +1684333800000,1983.884,1984.464,1983.194,1984.234,1.0451 +1684334100000,1984.234,1984.774,1983.234,1983.254,0.9279 +1684334400000,1983.254,1985.214,1982.704,1984.604,0.9236 +1684334700000,1984.604,1984.894,1983.134,1983.955,0.5606 +1684335000000,1983.955,1984.054,1982.425,1982.524,0.281 +1684335300000,1982.524,1983.305,1982.305,1982.905,0.4032 +1684335600000,1982.925,1983.304,1980.824,1981.154,0.7579 +1684335900000,1981.204,1981.545,1980.374,1981.354,0.707 +1684336200000,1981.355,1981.504,1980.415,1980.454,0.3645 +1684336500000,1980.454,1982.504,1980.205,1981.605,0.5695 +1684336800000,1981.605,1983.185,1981.322,1983.164,0.4092 +1684337100000,1983.135,1983.135,1980.934,1980.974,0.4329 +1684337400000,1980.994,1981.154,1979.495,1980.324,0.5628 +1684337700000,1980.324,1980.975,1980.095,1980.484,0.404 +1684338000000,1980.465,1981.004,1979.494,1980.884,0.5344 +1684338300000,1980.884,1982.984,1980.765,1982.134,0.485 +1684338600000,1982.135,1982.334,1981.194,1981.214,0.3314 +1684338900000,1981.204,1981.214,1979.644,1980.335,0.4429 +1684339200000,1980.335,1981.705,1980.275,1981.454,0.2411 +1684339500000,1981.445,1981.805,1980.575,1981.035,0.0981 +1684339800000,1981.055,1981.385,1980.115,1980.355,0.07 +1684340100000,1980.355,1981.185,1980.024,1981.145,0.0947 +1684340400000,1981.055,1981.425,1980.865,1981.175,0.0723 +1684340700000,1981.175,1982.155,1981.085,1981.985,0.0847 +1684341000000,1981.985,1982.905,1981.905,1982.755,0.1748 +1684341300000,1982.785,1982.975,1982.194,1982.264,0.3535 +1684341600000,1982.274,1983.114,1982.045,1982.254,0.4235 +1684341900000,1982.254,1983.814,1982.054,1983.204,0.6084 +1684342200000,1983.214,1983.964,1983.044,1983.944,0.4073 +1684342500000,1983.944,1984.264,1983.754,1983.754,0.481 +1684342800000,1983.784,1984.414,1983.544,1984.064,0.4705 +1684343100000,1984.064,1984.064,1982.424,1982.634,0.447 +1684343400000,1982.634,1982.724,1981.284,1981.354,0.4862 +1684343700000,1981.344,1981.344,1980.404,1980.544,0.3374 +1684344000000,1980.554,1981.155,1980.334,1981.095,0.2927 +1684344300000,1981.094,1981.144,1980.344,1981.115,0.2915 +1684344600000,1981.225,1982.804,1981.215,1981.834,0.5067 +1684344900000,1981.814,1982.934,1981.814,1982.784,0.4066 +1684345200000,1982.784,1983.004,1981.734,1981.944,0.3826 +1684345500000,1981.955,1982.204,1981.364,1981.474,0.3995 +1684345800000,1981.434,1981.584,1980.995,1981.044,0.3516 +1684346100000,1981.045,1981.904,1981.045,1981.484,0.3279 +1684346400000,1981.484,1981.914,1981.104,1981.774,0.2947 +1684346700000,1981.724,1982.044,1981.395,1981.724,0.3108 +1684347000000,1981.715,1982.225,1981.035,1981.305,0.2508 +1684347300000,1981.314,1982.884,1981.285,1982.824,0.3338 +1684347600000,1982.794,1983.644,1982.564,1983.484,0.3036 +1684347900000,1983.474,1983.554,1982.624,1983.114,0.4807 +1684348200000,1983.104,1984.314,1982.894,1983.204,0.4307 +1684348500000,1983.274,1983.714,1982.228,1982.574,0.3656 +1684348800000,1982.594,1982.964,1982.404,1982.694,0.2109 +1684349100000,1982.724,1982.884,1982.354,1982.628,0.2638 +1684349400000,1982.614,1983.654,1982.454,1983.444,0.3077 +1684349700000,1983.444,1984.494,1983.444,1983.854,0.3737 +1684350000000,1983.874,1984.374,1983.805,1983.975,0.2186 +1684350300000,1983.988,1984.054,1983.424,1983.604,0.1512 +1684350600000,1983.578,1984.004,1983.484,1983.974,0.1714 +1684350900000,1983.974,1984.014,1983.264,1983.464,0.2925 +1684351200000,1983.484,1983.628,1982.975,1983.235,0.1987 +1684351500000,1983.235,1983.325,1982.605,1982.785,0.0296 +1684351800000,1982.765,1982.828,1982.275,1982.535,0.0387 +1684352100000,1982.535,1982.555,1982.055,1982.085,0.0276 +1684352400000,1982.055,1982.765,1982.055,1982.575,0.0307 +1684352700000,1982.555,1982.595,1982.245,1982.315,0.0245 +1684353000000,1982.278,1983.065,1982.245,1982.915,0.0415 +1684353300000,1982.895,1983.195,1982.595,1982.925,0.0406 +1684353600000,1982.888,1983.105,1982.445,1982.805,0.0292 +1684353900000,1982.815,1982.875,1982.545,1982.595,0.0085 +1684354200000,1982.545,1982.975,1982.455,1982.865,0.0108 +1684354500000,1982.875,1982.895,1982.365,1982.375,0.0064 +1684354800000,1982.365,1982.655,1982.325,1982.615,0.008 +1684355100000,1982.605,1982.748,1982.425,1982.514,0.0196 +1684355400000,1982.514,1982.514,1982.154,1982.404,0.0815 +1684355700000,1982.444,1982.444,1982.114,1982.204,0.0823 +1684356000000,1982.254,1982.264,1981.574,1981.704,0.0935 +1684356300000,1981.704,1982.014,1981.494,1981.914,0.111 +1684356600000,1981.914,1981.974,1981.474,1981.804,0.1776 +1684356900000,1981.804,1981.994,1981.228,1981.298,0.1731 +1684360800000,1981.464,1982.254,1979.945,1982.235,0.1035 +1684361100000,1982.185,1982.854,1982.185,1982.844,0.0282 +1684361400000,1982.854,1983.034,1982.655,1982.945,0.0272 +1684361700000,1982.964,1983.155,1982.835,1983.055,0.0157 +1684362000000,1983.055,1983.055,1982.325,1982.674,0.0469 +1684362300000,1982.665,1982.915,1982.474,1982.765,0.037 +1684362600000,1982.765,1982.885,1982.555,1982.825,0.0408 +1684362900000,1982.815,1983.375,1982.684,1983.245,0.028 +1684363200000,1983.225,1983.475,1982.825,1983.255,0.0208 +1684363500000,1983.235,1983.595,1983.135,1983.295,0.0157 +1684363800000,1983.255,1983.295,1983.004,1983.045,0.0176 +1684364100000,1983.055,1983.065,1982.764,1982.784,0.0254 +1684364400000,1982.784,1982.874,1982.644,1982.654,0.0898 +1684364700000,1982.594,1983.184,1982.584,1983.184,0.0422 +1684365000000,1983.235,1983.255,1983.045,1983.045,0.0088 +1684365300000,1983.045,1983.235,1983.025,1983.115,0.0062 +1684365600000,1983.125,1983.495,1983.095,1983.385,0.009 +1684365900000,1983.385,1983.415,1982.995,1983.005,0.0122 +1684366200000,1983.005,1983.005,1982.695,1982.845,0.0113 +1684366500000,1982.915,1982.915,1982.755,1982.875,0.0058 +1684366800000,1982.865,1982.875,1982.725,1982.835,0.006 +1684367100000,1982.794,1982.845,1982.615,1982.845,0.0069 +1684367400000,1982.845,1982.995,1982.625,1982.625,0.0051 +1684367700000,1982.645,1982.705,1982.334,1982.625,0.0824 +1684368000000,1982.654,1982.784,1982.164,1982.784,0.1734 +1684368300000,1982.764,1982.824,1982.254,1982.425,0.1719 +1684368600000,1982.405,1982.625,1982.215,1982.315,0.0415 +1684368900000,1982.324,1982.374,1981.895,1982.074,0.0409 +1684369200000,1982.064,1982.544,1981.924,1982.514,0.0932 +1684369500000,1982.514,1982.734,1982.284,1982.424,0.2242 +1684369800000,1982.424,1982.644,1982.344,1982.424,0.1733 +1684370100000,1982.424,1982.424,1982.074,1982.124,0.1425 +1684370400000,1982.134,1982.765,1982.044,1982.745,0.0498 +1684370700000,1982.765,1983.515,1982.765,1983.015,0.0861 +1684371000000,1983.015,1983.325,1982.825,1983.224,0.072 +1684371300000,1983.274,1983.644,1983.075,1983.434,0.1548 +1684371600000,1983.434,1983.464,1982.424,1982.815,0.2053 +1684371900000,1982.785,1984.155,1982.695,1983.745,0.2087 +1684372200000,1983.755,1984.385,1982.924,1983.535,0.2157 +1684372500000,1983.524,1984.045,1983.418,1983.755,0.1318 +1684372800000,1983.725,1984.264,1983.685,1984.264,0.0746 +1684373100000,1984.264,1984.724,1984.195,1984.565,0.0999 +1684373400000,1984.595,1984.714,1983.344,1983.545,0.3656 +1684373700000,1983.595,1984.775,1983.535,1984.354,0.2515 +1684374000000,1984.374,1984.515,1983.955,1984.295,0.1879 +1684374300000,1984.295,1984.925,1984.175,1984.905,0.1381 +1684374600000,1984.894,1984.974,1984.044,1984.545,0.2188 +1684374900000,1984.544,1985.134,1984.418,1985.054,0.1822 +1684375200000,1985.054,1985.944,1984.974,1985.425,0.2648 +1684375500000,1985.405,1985.705,1983.994,1984.564,0.267 +1684375800000,1984.564,1984.634,1984.224,1984.484,0.2324 +1684376100000,1984.484,1984.955,1984.444,1984.905,0.0947 +1684376400000,1984.905,1985.224,1984.744,1984.874,0.2341 +1684376700000,1984.874,1984.994,1984.335,1984.555,0.1117 +1684377000000,1984.555,1984.815,1984.015,1984.015,0.0542 +1684377300000,1984.004,1984.024,1983.575,1983.675,0.0661 +1684377600000,1983.755,1984.175,1983.745,1984.145,0.0395 +1684377900000,1984.135,1984.285,1983.644,1983.965,0.1077 +1684378200000,1983.935,1984.355,1983.535,1984.155,0.0474 +1684378500000,1984.125,1984.425,1983.905,1984.105,0.0918 +1684378800000,1984.105,1984.364,1983.965,1984.115,0.0395 +1684379100000,1984.115,1984.245,1983.705,1983.894,0.0991 +1684379400000,1983.884,1983.894,1982.904,1983.065,0.1521 +1684379700000,1983.075,1983.115,1982.205,1982.265,0.105 +1684380000000,1982.255,1982.264,1981.635,1981.725,0.0734 +1684380300000,1981.715,1981.855,1981.315,1981.685,0.0838 +1684380600000,1981.685,1982.605,1981.614,1982.334,0.0816 +1684380900000,1982.334,1982.454,1981.795,1982.215,0.0605 +1684381200000,1982.175,1982.665,1982.155,1982.265,0.0285 +1684381500000,1982.245,1982.315,1981.855,1981.914,0.0962 +1684381800000,1981.914,1982.244,1981.764,1982.174,0.172 +1684382100000,1982.174,1982.534,1982.144,1982.234,0.1383 +1684382400000,1982.234,1982.684,1981.844,1982.074,0.1896 +1684382700000,1982.094,1982.234,1981.834,1982.234,0.1845 +1684383000000,1982.234,1982.234,1981.674,1982.054,0.0767 +1684383300000,1982.045,1982.304,1981.924,1982.024,0.0986 +1684383600000,1982.024,1982.034,1981.164,1981.494,0.1663 +1684383900000,1981.484,1981.955,1981.344,1981.575,0.1063 +1684384200000,1981.564,1981.724,1981.344,1981.384,0.0812 +1684384500000,1981.414,1981.424,1980.194,1980.224,0.2075 +1684384800000,1980.264,1980.354,1979.764,1979.955,0.1016 +1684385100000,1979.975,1980.055,1979.715,1979.855,0.023 +1684385400000,1979.825,1980.105,1979.514,1979.915,0.0527 +1684385700000,1979.915,1979.975,1979.435,1979.735,0.0407 +1684386000000,1979.755,1979.805,1979.115,1979.185,0.0553 +1684386300000,1979.165,1979.375,1978.394,1978.464,0.1476 +1684386600000,1978.464,1979.035,1978.294,1978.995,0.0778 +1684386900000,1978.985,1979.094,1978.678,1978.824,0.1952 +1684387200000,1978.824,1979.404,1978.465,1978.465,0.2736 +1684387500000,1978.465,1979.504,1978.185,1979.064,0.4317 +1684387800000,1979.045,1979.385,1978.174,1978.825,0.243 +1684388100000,1978.785,1979.165,1978.445,1978.915,0.1073 +1684388400000,1978.915,1979.505,1978.094,1978.195,0.1976 +1684388700000,1978.185,1978.415,1977.605,1977.615,0.128 +1684389000000,1977.584,1978.655,1977.435,1978.365,0.1438 +1684389300000,1978.425,1978.774,1978.034,1978.134,0.2798 +1684389600000,1978.134,1978.384,1977.474,1977.874,0.484 +1684389900000,1977.874,1978.494,1977.595,1978.245,0.2574 +1684390200000,1978.275,1978.544,1977.554,1978.374,0.3445 +1684390500000,1978.374,1979.264,1977.968,1978.694,0.5251 +1684390800000,1978.704,1980.805,1978.468,1980.354,0.5635 +1684391100000,1980.404,1981.345,1979.984,1981.244,0.3409 +1684391400000,1981.244,1981.444,1979.845,1980.104,0.3573 +1684391700000,1980.095,1980.114,1979.375,1979.464,0.1442 +1684392000000,1979.455,1979.995,1979.065,1979.814,0.3349 +1684392300000,1979.824,1979.924,1979.164,1979.504,0.1978 +1684392600000,1979.515,1979.554,1977.495,1977.555,0.2671 +1684392900000,1977.525,1977.894,1977.134,1977.275,0.3202 +1684393200000,1977.254,1977.444,1976.115,1977.114,0.5584 +1684393500000,1977.104,1977.764,1976.675,1977.364,0.4502 +1684393800000,1977.364,1977.724,1977.154,1977.304,0.3978 +1684394100000,1977.304,1977.364,1976.475,1976.985,0.3914 +1684394400000,1976.965,1977.424,1975.935,1976.715,0.3948 +1684394700000,1976.774,1978.215,1976.575,1977.985,0.2648 +1684395000000,1977.994,1978.254,1976.894,1977.184,0.3865 +1684395300000,1977.204,1978.484,1976.635,1978.454,0.2981 +1684395600000,1978.454,1978.664,1977.974,1977.985,0.3556 +1684395900000,1977.984,1979.334,1977.218,1977.364,0.5954 +1684396200000,1977.354,1977.864,1976.954,1977.084,0.4956 +1684396500000,1977.084,1977.134,1973.368,1974.474,0.9612 +1684396800000,1974.474,1974.564,1973.584,1973.994,0.7294 +1684397100000,1973.994,1974.644,1973.718,1974.134,0.4788 +1684397400000,1974.134,1974.374,1973.074,1973.414,0.4692 +1684397700000,1973.404,1973.464,1972.074,1972.764,0.5224 +1684398000000,1972.744,1973.494,1972.674,1973.084,0.4148 +1684398300000,1973.094,1975.534,1972.894,1975.454,0.3815 +1684398600000,1975.474,1975.785,1974.084,1974.344,0.393 +1684398900000,1974.344,1975.704,1974.054,1974.914,0.4455 +1684399200000,1974.914,1976.084,1974.524,1975.594,0.5294 +1684399500000,1975.624,1975.724,1974.425,1974.425,0.274 +1684399800000,1974.425,1975.214,1974.025,1974.275,0.2964 +1684400100000,1974.285,1975.514,1974.054,1975.304,0.3646 +1684400400000,1975.314,1976.734,1975.124,1976.144,0.4021 +1684400700000,1976.144,1976.984,1975.824,1976.724,0.449 +1684401000000,1976.684,1976.934,1976.074,1976.104,0.3286 +1684401300000,1976.124,1976.364,1975.554,1976.125,0.2824 +1684401600000,1976.125,1976.354,1975.774,1975.845,0.2026 +1684401900000,1975.864,1975.894,1975.324,1975.594,0.3777 +1684402200000,1975.594,1977.274,1975.544,1977.014,0.457 +1684402500000,1976.984,1977.844,1976.844,1976.934,0.3999 +1684402800000,1976.934,1977.264,1976.424,1976.694,0.3991 +1684403100000,1976.694,1977.494,1976.624,1977.324,0.3751 +1684403400000,1977.324,1978.004,1977.094,1977.724,0.308 +1684403700000,1977.724,1977.874,1977.024,1977.324,0.2519 +1684404000000,1977.324,1977.824,1977.294,1977.684,0.267 +1684404300000,1977.684,1977.904,1977.424,1977.894,0.229 +1684404600000,1977.894,1978.825,1977.845,1978.634,0.3251 +1684404900000,1978.634,1978.684,1978.014,1978.114,0.314 +1684405200000,1978.114,1978.354,1977.785,1978.114,0.2419 +1684405500000,1978.124,1978.394,1977.384,1977.594,0.2772 +1684405800000,1977.594,1977.944,1977.265,1977.315,0.2134 +1684406100000,1977.314,1978.034,1977.184,1977.224,0.2198 +1684406400000,1977.204,1977.494,1976.505,1976.814,0.3059 +1684406700000,1976.814,1977.494,1976.805,1977.365,0.1966 +1684407000000,1977.365,1977.554,1976.774,1976.874,0.2592 +1684407300000,1976.864,1977.314,1976.544,1976.964,0.2914 +1684407600000,1976.954,1976.954,1975.614,1975.825,0.3179 +1684407900000,1975.775,1976.374,1975.665,1976.064,0.2582 +1684408200000,1976.054,1976.204,1975.494,1975.634,0.3389 +1684408500000,1975.664,1975.724,1974.788,1975.128,0.187 +1684408800000,1975.165,1975.868,1975.165,1975.495,0.0488 +1684409100000,1975.475,1975.475,1974.328,1974.828,0.1623 +1684409400000,1974.808,1975.015,1973.765,1975.015,0.1534 +1684409700000,1975.045,1976.285,1974.965,1975.995,0.0708 +1684410000000,1976.005,1976.685,1975.915,1976.235,0.0979 +1684410300000,1976.225,1976.485,1975.935,1976.015,0.0283 +1684410600000,1976.035,1976.095,1975.135,1975.305,0.0284 +1684410900000,1975.325,1975.635,1973.675,1974.055,0.0529 +1684411200000,1974.075,1974.435,1973.665,1973.925,0.0671 +1684411500000,1973.915,1974.575,1973.745,1974.235,0.0511 +1684411800000,1974.265,1974.685,1973.595,1973.655,0.0781 +1684412100000,1973.665,1974.165,1973.025,1973.554,0.2151 +1684412400000,1973.585,1974.305,1973.148,1973.675,0.1621 +1684412700000,1973.675,1974.345,1973.265,1974.228,0.1307 +1684413000000,1974.228,1975.348,1967.254,1968.305,1.0898 +1684413300000,1968.305,1969.855,1967.255,1967.655,0.4597 +1684413600000,1967.645,1970.825,1967.335,1970.585,0.3377 +1684413900000,1970.595,1971.845,1966.645,1966.914,0.4447 +1684414200000,1966.904,1968.394,1966.135,1967.304,0.7749 +1684414500000,1967.364,1967.918,1966.538,1966.918,0.5944 +1684414800000,1966.878,1968.095,1965.955,1965.985,0.4951 +1684415100000,1965.904,1967.618,1965.354,1967.075,0.9926 +1684415400000,1967.075,1967.265,1963.714,1964.155,0.8391 +1684415700000,1964.145,1964.975,1960.905,1961.105,0.3883 +1684416000000,1961.115,1963.475,1960.725,1960.925,0.2951 +1684416300000,1960.905,1961.825,1959.474,1959.794,0.5214 +1684416600000,1959.794,1960.725,1958.225,1958.264,0.397 +1684416900000,1958.255,1958.465,1956.478,1956.965,0.3031 +1684417200000,1956.864,1959.968,1956.655,1959.845,0.2647 +1684417500000,1959.865,1960.738,1957.345,1958.325,0.252 +1684417800000,1958.305,1959.985,1957.275,1957.555,0.2563 +1684418100000,1957.555,1959.885,1956.715,1959.885,0.2147 +1684418400000,1959.885,1961.865,1958.795,1958.965,0.4205 +1684418700000,1958.955,1961.975,1958.315,1960.625,0.1778 +1684419000000,1960.655,1961.455,1959.485,1959.665,0.1 +1684419300000,1959.625,1960.425,1958.965,1959.315,0.1141 +1684419600000,1959.298,1960.705,1958.295,1958.335,0.1441 +1684419900000,1958.415,1959.058,1957.645,1957.665,0.1215 +1684420200000,1957.705,1959.065,1957.155,1957.345,0.1262 +1684420500000,1957.405,1958.135,1956.655,1956.835,0.1312 +1684420800000,1956.815,1956.925,1954.555,1955.835,0.1885 +1684421100000,1955.845,1957.075,1955.125,1955.265,0.1227 +1684421400000,1955.245,1955.445,1954.568,1955.075,0.2484 +1684421700000,1955.085,1955.505,1954.315,1955.245,0.0791 +1684422000000,1955.325,1955.355,1952.985,1954.035,0.1468 +1684422300000,1954.015,1955.125,1953.385,1954.135,0.0905 +1684422600000,1954.185,1954.295,1952.575,1953.605,0.1065 +1684422900000,1953.565,1953.715,1951.935,1952.115,0.0961 +1684423200000,1952.115,1953.675,1951.885,1952.545,0.1078 +1684423500000,1952.635,1954.845,1952.605,1954.745,0.1049 +1684423800000,1954.745,1955.435,1954.145,1954.375,0.0965 +1684424100000,1954.345,1956.085,1954.345,1955.655,0.074 +1684424400000,1955.685,1955.975,1954.825,1954.945,0.0546 +1684424700000,1954.965,1956.255,1954.145,1956.235,0.0583 +1684425000000,1956.265,1956.265,1954.755,1955.108,0.0735 +1684425300000,1955.118,1956.725,1954.995,1955.965,0.1221 +1684425600000,1955.965,1957.005,1955.705,1956.275,0.0798 +1684425900000,1956.208,1957.695,1956.205,1956.875,0.0918 +1684426200000,1956.888,1957.275,1955.945,1956.595,0.081 +1684426500000,1956.585,1957.495,1955.494,1956.045,0.0972 +1684426800000,1956.055,1956.745,1955.765,1955.945,0.0998 +1684427100000,1955.938,1956.145,1955.095,1955.275,0.0765 +1684427400000,1955.285,1955.605,1954.428,1954.714,0.2399 +1684427700000,1954.714,1955.005,1954.468,1954.585,0.1595 +1684428000000,1954.605,1954.985,1954.065,1954.785,0.0497 +1684428300000,1954.825,1955.385,1954.755,1954.945,0.0545 +1684428600000,1954.965,1955.675,1954.955,1955.035,0.0506 +1684428900000,1955.015,1956.005,1955.015,1955.545,0.0768 +1684429200000,1955.565,1956.055,1954.655,1954.755,0.049 +1684429500000,1954.825,1955.265,1954.545,1954.735,0.0425 +1684429800000,1954.745,1954.945,1954.445,1954.705,0.0431 +1684430100000,1954.745,1955.225,1953.945,1953.945,0.0456 +1684430400000,1953.935,1955.875,1953.855,1955.605,0.0499 +1684430700000,1955.635,1957.385,1955.404,1956.934,0.1795 +1684431000000,1956.925,1957.605,1956.458,1957.228,0.2052 +1684431300000,1957.258,1957.314,1956.345,1956.605,0.144 +1684431600000,1956.625,1958.075,1956.575,1957.648,0.1221 +1684431900000,1957.668,1958.324,1957.354,1957.398,0.2104 +1684432200000,1957.398,1957.795,1957.068,1957.385,0.1261 +1684432500000,1957.415,1958.465,1957.345,1958.435,0.0666 +1684432800000,1958.445,1958.865,1957.515,1958.138,0.1015 +1684433100000,1958.148,1958.198,1957.228,1957.308,0.1082 +1684433400000,1957.298,1957.508,1956.968,1957.238,0.0966 +1684433700000,1957.258,1957.508,1956.815,1957.078,0.0948 +1684434000000,1957.098,1957.915,1957.068,1957.455,0.0491 +1684434300000,1957.435,1957.615,1957.235,1957.575,0.0327 +1684434600000,1957.595,1957.645,1957.105,1957.125,0.0293 +1684434900000,1957.125,1957.225,1956.055,1956.095,0.043 +1684435200000,1956.125,1956.275,1955.425,1955.665,0.0399 +1684435500000,1955.665,1956.465,1955.665,1956.435,0.0461 +1684435800000,1956.425,1957.495,1956.425,1957.105,0.029 +1684436100000,1957.105,1957.155,1956.135,1956.205,0.0287 +1684436400000,1956.215,1956.795,1955.875,1956.555,0.0394 +1684436700000,1956.555,1956.725,1956.095,1956.355,0.0228 +1684437000000,1956.345,1956.565,1955.855,1955.855,0.0208 +1684437300000,1955.835,1956.015,1955.095,1955.125,0.0384 +1684437600000,1955.125,1956.585,1955.125,1956.515,0.0325 +1684437900000,1956.545,1957.055,1956.295,1956.515,0.041 +1684438200000,1956.535,1956.955,1956.475,1956.925,0.0344 +1684438500000,1956.935,1957.505,1956.935,1957.395,0.0407 +1684438800000,1957.395,1957.465,1957.065,1957.065,0.045 +1684439100000,1957.145,1957.635,1957.055,1957.435,0.0433 +1684439400000,1957.425,1957.465,1956.995,1957.285,0.0404 +1684439700000,1957.285,1957.518,1956.965,1957.195,0.0603 +1684440000000,1957.205,1957.545,1956.818,1956.975,0.0297 +1684440300000,1956.985,1957.475,1956.815,1957.435,0.0129 +1684440600000,1957.415,1957.518,1957.265,1957.348,0.0192 +1684440900000,1957.348,1957.495,1957.095,1957.405,0.0254 +1684441200000,1957.415,1957.485,1956.985,1956.995,0.0096 +1684441500000,1956.995,1957.315,1956.995,1957.065,0.0085 +1684441800000,1956.995,1957.405,1956.995,1957.258,0.0234 +1684442100000,1957.245,1957.345,1957.098,1957.135,0.0128 +1684442400000,1957.135,1957.318,1957.078,1957.268,0.0151 +1684442700000,1957.268,1957.418,1957.178,1957.288,0.0203 +1684443000000,1957.298,1957.348,1957.225,1957.268,0.0204 +1684443300000,1957.298,1957.448,1957.225,1957.348,0.0321 +1684447200000,1956.418,1958.254,1956.418,1958.164,0.0501 +1684447500000,1958.164,1958.294,1957.874,1958.164,0.0484 +1684447800000,1958.164,1958.184,1957.805,1957.964,0.0476 +1684448100000,1957.954,1958.038,1957.805,1958.004,0.0431 +1684448400000,1957.984,1958.195,1957.984,1958.125,0.0101 +1684448700000,1958.125,1958.205,1958.005,1958.115,0.0154 +1684449000000,1958.125,1958.385,1958.015,1958.375,0.017 +1684449300000,1958.375,1958.675,1958.265,1958.675,0.0361 +1684449600000,1958.665,1958.675,1958.475,1958.675,0.0166 +1684449900000,1958.665,1958.675,1958.585,1958.625,0.0085 +1684450200000,1958.625,1958.875,1958.545,1958.665,0.0086 +1684450500000,1958.715,1958.715,1958.374,1958.374,0.0188 +1684450800000,1958.374,1958.504,1958.218,1958.384,0.0637 +1684451100000,1958.438,1958.944,1958.404,1958.804,0.0966 +1684451400000,1958.804,1959.135,1958.774,1959.085,0.0157 +1684451700000,1959.075,1959.095,1958.915,1958.915,0.0065 +1684452000000,1958.935,1959.015,1958.695,1958.725,0.0077 +1684452300000,1958.695,1958.785,1958.415,1958.415,0.0083 +1684452600000,1958.415,1958.415,1957.875,1958.085,0.0158 +1684452900000,1958.095,1958.545,1958.075,1958.335,0.0107 +1684453200000,1958.325,1958.325,1958.025,1958.105,0.0097 +1684453500000,1958.085,1958.425,1958.035,1958.155,0.0173 +1684453800000,1958.145,1958.455,1958.035,1958.105,0.0092 +1684454100000,1958.085,1958.405,1957.965,1958.295,0.0101 +1684454400000,1958.325,1959.155,1958.265,1959.155,0.0278 +1684454700000,1959.135,1959.695,1958.775,1958.865,0.0379 +1684455000000,1958.875,1959.455,1958.795,1959.115,0.0245 +1684455300000,1959.145,1959.315,1958.705,1958.705,0.1398 +1684455600000,1958.715,1959.335,1958.715,1959.275,0.0246 +1684455900000,1959.265,1959.645,1958.895,1958.955,0.0376 +1684456200000,1958.885,1959.155,1958.545,1958.635,0.0314 +1684456500000,1958.625,1958.995,1958.425,1958.425,0.0316 +1684456800000,1958.425,1958.795,1958.215,1958.705,0.026 +1684457100000,1958.715,1958.795,1957.835,1957.835,0.0182 +1684457400000,1957.825,1958.395,1957.075,1958.375,0.0828 +1684457700000,1958.405,1958.495,1957.615,1957.615,0.0409 +1684458000000,1957.615,1958.715,1957.125,1958.525,0.0845 +1684458300000,1958.515,1959.965,1958.455,1959.875,0.0635 +1684458600000,1959.895,1960.305,1959.565,1959.825,0.058 +1684458900000,1959.828,1960.055,1957.475,1957.625,0.1302 +1684459200000,1957.605,1957.908,1955.214,1955.965,0.1043 +1684459500000,1955.985,1957.305,1955.985,1956.985,0.0511 +1684459800000,1957.005,1957.175,1955.095,1955.305,0.1134 +1684460100000,1955.295,1955.305,1953.905,1954.895,0.0804 +1684460400000,1954.875,1955.935,1954.705,1955.755,0.0581 +1684460700000,1955.735,1956.085,1955.348,1955.915,0.0568 +1684461000000,1955.925,1956.885,1955.258,1956.825,0.0658 +1684461300000,1956.788,1957.325,1956.135,1957.105,0.0603 +1684461600000,1957.085,1957.085,1955.855,1956.105,0.0738 +1684461900000,1956.105,1956.905,1955.895,1956.885,0.0386 +1684462200000,1956.865,1956.865,1956.265,1956.785,0.0311 +1684462500000,1956.805,1957.045,1956.225,1956.355,0.0266 +1684462800000,1956.365,1957.198,1956.355,1957.198,0.0508 +1684463100000,1957.188,1957.565,1956.574,1957.515,0.1127 +1684463400000,1957.515,1959.345,1957.435,1958.425,0.0788 +1684463700000,1958.405,1958.525,1957.765,1958.505,0.0637 +1684464000000,1958.515,1960.035,1958.345,1959.935,0.0558 +1684464300000,1959.935,1960.315,1959.285,1960.145,0.0564 +1684464600000,1960.175,1961.855,1960.175,1961.855,0.0624 +1684464900000,1961.825,1963.205,1961.675,1962.755,0.1142 +1684465200000,1962.745,1963.195,1962.225,1962.855,0.0827 +1684465500000,1962.825,1963.475,1962.395,1962.765,0.076 +1684465800000,1962.755,1963.585,1962.605,1963.445,0.0534 +1684466100000,1963.395,1963.445,1962.524,1962.855,0.1407 +1684466400000,1962.915,1962.935,1961.955,1962.785,0.0618 +1684466700000,1962.765,1963.045,1962.265,1962.645,0.0453 +1684467000000,1962.635,1962.865,1962.268,1962.635,0.0244 +1684467300000,1962.665,1963.095,1962.545,1962.885,0.0212 +1684467600000,1962.905,1962.975,1962.575,1962.735,0.0185 +1684467900000,1962.735,1962.815,1962.365,1962.445,0.0343 +1684468200000,1962.435,1962.895,1962.385,1962.825,0.0458 +1684468500000,1962.855,1963.255,1962.795,1963.185,0.0156 +1684468800000,1963.215,1963.265,1962.178,1962.185,0.0543 +1684469100000,1962.175,1962.578,1962.014,1962.435,0.0655 +1684469400000,1962.455,1963.025,1962.415,1963.005,0.0214 +1684469700000,1963.015,1963.998,1962.835,1963.358,0.0777 +1684470000000,1963.388,1963.828,1963.388,1963.808,0.1578 +1684470300000,1963.798,1963.925,1963.274,1963.474,0.1003 +1684470600000,1963.484,1963.915,1963.294,1963.745,0.0717 +1684470900000,1963.715,1963.785,1963.238,1963.465,0.0251 +1684471200000,1963.424,1963.428,1962.375,1962.435,0.0812 +1684471500000,1962.434,1962.535,1961.838,1962.405,0.0812 +1684471800000,1962.394,1962.665,1962.185,1962.295,0.061 +1684472100000,1962.375,1962.585,1962.175,1962.445,0.0457 +1684472400000,1962.435,1962.545,1962.025,1962.085,0.028 +1684472700000,1962.105,1962.435,1961.525,1961.595,0.0326 +1684473000000,1961.585,1962.075,1961.395,1962.075,0.0401 +1684473300000,1962.075,1962.165,1961.465,1961.495,0.0287 +1684473600000,1961.485,1962.515,1961.485,1962.215,0.022 +1684473900000,1962.195,1962.255,1961.715,1961.905,0.0187 +1684474200000,1961.895,1961.895,1960.515,1961.255,0.0944 +1684474500000,1961.178,1962.485,1961.155,1962.455,0.0647 +1684474800000,1962.435,1962.555,1961.645,1962.245,0.0461 +1684475100000,1962.285,1963.865,1962.285,1962.955,0.0881 +1684475400000,1963.015,1963.455,1962.555,1962.635,0.0852 +1684475700000,1962.655,1962.965,1961.845,1962.635,0.0411 +1684476000000,1962.635,1962.665,1961.475,1962.315,0.1463 +1684476300000,1962.345,1964.875,1962.335,1964.725,0.0801 +1684476600000,1964.715,1965.375,1963.875,1965.125,0.1071 +1684476900000,1965.145,1965.505,1964.578,1965.135,0.148 +1684477200000,1965.124,1966.625,1964.865,1966.295,0.1523 +1684477500000,1966.298,1968.445,1966.228,1968.415,0.1527 +1684477800000,1968.414,1968.614,1965.164,1965.284,0.2405 +1684478100000,1965.284,1966.455,1965.225,1966.075,0.0973 +1684478400000,1966.045,1966.075,1965.508,1965.715,0.0495 +1684478700000,1965.705,1966.585,1965.508,1965.765,0.0758 +1684479000000,1965.765,1966.035,1965.455,1965.455,0.0397 +1684479300000,1965.475,1965.605,1964.078,1964.288,0.0893 +1684479600000,1964.255,1967.195,1964.185,1967.025,0.1364 +1684479900000,1967.025,1967.815,1965.775,1965.795,0.0985 +1684480200000,1965.785,1966.065,1964.774,1965.685,0.1744 +1684480500000,1965.695,1965.835,1965.254,1965.815,0.1206 +1684480800000,1965.815,1966.025,1965.115,1965.795,0.068 +1684481100000,1965.815,1966.265,1965.395,1965.795,0.0738 +1684481400000,1965.775,1965.815,1964.275,1964.905,0.0908 +1684481700000,1964.915,1967.275,1964.855,1966.595,0.0756 +1684482000000,1966.645,1967.015,1965.875,1966.955,0.0577 +1684482300000,1966.925,1967.565,1966.385,1966.475,0.0633 +1684482600000,1966.465,1967.245,1965.995,1966.695,0.0664 +1684482900000,1966.675,1967.175,1966.465,1966.835,0.0666 +1684483200000,1966.825,1966.865,1965.195,1965.445,0.1468 +1684483500000,1965.444,1965.798,1964.958,1965.488,0.2378 +1684483800000,1965.464,1966.235,1965.198,1965.905,0.1372 +1684484100000,1965.945,1966.145,1965.375,1965.865,0.0743 +1684484400000,1965.844,1965.918,1964.964,1965.395,0.1509 +1684484700000,1965.395,1966.705,1965.315,1966.135,0.0661 +1684485000000,1966.135,1967.245,1966.085,1966.948,0.0879 +1684485300000,1966.978,1967.218,1966.638,1967.138,0.1279 +1684485600000,1967.135,1967.214,1966.295,1966.395,0.1426 +1684485900000,1966.375,1966.905,1966.118,1966.118,0.0847 +1684486200000,1966.118,1966.118,1964.248,1964.278,0.2225 +1684486500000,1964.274,1965.428,1964.274,1964.554,0.1475 +1684486800000,1964.545,1965.925,1964.508,1965.725,0.0377 +1684487100000,1965.705,1965.705,1964.755,1965.025,0.0433 +1684487400000,1965.085,1965.355,1964.285,1964.385,0.054 +1684487700000,1964.385,1965.435,1964.315,1965.105,0.0535 +1684488000000,1965.065,1965.255,1964.625,1965.145,0.0313 +1684488300000,1965.115,1965.175,1964.855,1964.918,0.0254 +1684488600000,1964.918,1966.215,1964.525,1965.665,0.0753 +1684488900000,1965.645,1967.204,1965.465,1966.415,0.3002 +1684489200000,1966.395,1967.335,1966.165,1966.788,0.0727 +1684489500000,1966.788,1967.465,1966.724,1967.345,0.1174 +1684489800000,1967.365,1968.085,1967.175,1967.275,0.0572 +1684490100000,1967.265,1967.564,1966.934,1967.564,0.2766 +1684490400000,1967.564,1967.724,1966.375,1966.705,0.2705 +1684490700000,1966.725,1966.725,1965.465,1965.845,0.0354 +1684491000000,1965.815,1965.985,1965.205,1965.705,0.0566 +1684491300000,1965.675,1965.835,1964.045,1964.395,0.0746 +1684491600000,1964.375,1965.168,1963.958,1964.305,0.1194 +1684491900000,1964.304,1964.305,1963.418,1963.915,0.099 +1684492200000,1963.915,1964.284,1963.388,1963.845,0.2311 +1684492500000,1963.848,1964.928,1963.775,1964.918,0.102 +1684492800000,1964.918,1965.495,1964.715,1964.908,0.1136 +1684493100000,1964.875,1966.695,1964.875,1966.408,0.0734 +1684493400000,1966.378,1966.775,1965.665,1965.805,0.0643 +1684493700000,1965.825,1965.845,1965.125,1965.585,0.0631 +1684494000000,1965.585,1965.835,1964.715,1964.995,0.0637 +1684494300000,1964.965,1965.515,1963.935,1964.095,0.0499 +1684494600000,1964.118,1964.428,1963.655,1964.325,0.0555 +1684494900000,1964.335,1964.365,1963.505,1963.645,0.0571 +1684495200000,1963.605,1964.175,1963.275,1963.575,0.0817 +1684495500000,1963.575,1963.835,1962.185,1962.445,0.1297 +1684495800000,1962.445,1963.195,1962.285,1962.735,0.0653 +1684496100000,1962.715,1963.945,1962.655,1963.445,0.0503 +1684496400000,1963.365,1964.695,1963.195,1964.025,0.07 +1684496700000,1963.985,1964.355,1962.635,1962.915,0.0503 +1684497000000,1962.885,1963.315,1962.685,1963.095,0.0543 +1684497300000,1963.135,1963.765,1962.965,1963.615,0.0466 +1684497600000,1963.595,1964.295,1962.915,1964.015,0.0766 +1684497900000,1963.998,1964.225,1963.745,1963.975,0.0573 +1684498200000,1963.915,1964.125,1963.635,1963.735,0.0398 +1684498500000,1963.725,1964.445,1963.665,1964.385,0.0602 +1684498800000,1964.345,1964.745,1963.585,1964.335,0.1151 +1684499100000,1964.275,1964.445,1962.495,1962.495,0.1041 +1684499400000,1962.435,1962.615,1960.225,1961.485,0.1428 +1684499700000,1961.465,1962.885,1961.405,1961.995,0.1134 +1684500000000,1962.015,1962.455,1960.635,1962.034,0.2006 +1684500300000,1962.034,1962.648,1961.458,1961.968,0.561 +1684500600000,1961.985,1962.338,1960.718,1961.345,0.2361 +1684500900000,1961.315,1962.085,1960.608,1960.765,0.0945 +1684501200000,1960.735,1963.815,1960.685,1963.125,0.1728 +1684501500000,1963.125,1963.145,1961.625,1962.335,0.1766 +1684501800000,1962.335,1962.495,1960.605,1961.195,0.1183 +1684502100000,1961.185,1962.115,1960.225,1961.885,0.1303 +1684502400000,1961.908,1962.535,1960.445,1962.205,0.1053 +1684502700000,1962.195,1962.585,1961.155,1961.515,0.1022 +1684503000000,1961.435,1961.825,1959.325,1959.735,0.1608 +1684503300000,1959.725,1959.725,1957.695,1958.595,0.1514 +1684503600000,1958.585,1959.705,1957.845,1958.665,0.1372 +1684503900000,1958.685,1960.335,1958.595,1960.245,0.1412 +1684504200000,1960.305,1961.035,1959.635,1960.895,0.1337 +1684504500000,1960.865,1961.515,1960.495,1960.905,0.1435 +1684504800000,1961.025,1961.845,1960.365,1960.615,0.1272 +1684505100000,1960.595,1960.725,1958.955,1959.165,0.1414 +1684505400000,1959.164,1960.485,1959.115,1959.738,0.2241 +1684505700000,1959.738,1960.025,1959.068,1959.865,0.1738 +1684506000000,1959.845,1961.305,1959.525,1960.695,0.0875 +1684506300000,1960.745,1961.805,1960.555,1961.805,0.0729 +1684506600000,1961.805,1961.845,1960.255,1960.295,0.1049 +1684506900000,1960.305,1960.855,1959.585,1959.875,0.1122 +1684507200000,1959.895,1960.065,1958.955,1959.275,0.094 +1684507500000,1959.205,1959.265,1957.095,1958.245,0.1201 +1684507800000,1958.245,1958.735,1957.835,1958.395,0.1141 +1684508100000,1958.395,1958.725,1957.595,1958.485,0.1197 +1684508400000,1958.465,1959.135,1957.925,1958.925,0.09 +1684508700000,1958.925,1961.855,1958.395,1958.865,0.1528 +1684509000000,1958.855,1967.775,1958.395,1967.285,0.329 +1684509300000,1967.325,1974.785,1967.244,1973.885,0.7221 +1684509600000,1973.955,1976.455,1971.245,1973.175,0.5994 +1684509900000,1973.158,1976.984,1971.265,1974.854,0.7885 +1684510200000,1974.914,1983.558,1974.285,1981.294,0.6476 +1684510500000,1981.294,1984.075,1979.775,1980.355,0.7672 +1684510800000,1980.385,1980.875,1978.705,1978.905,0.2941 +1684511100000,1978.855,1979.045,1973.964,1974.355,0.4464 +1684511400000,1974.325,1976.325,1973.155,1975.285,0.2947 +1684511700000,1975.255,1975.635,1972.985,1974.645,0.3256 +1684512000000,1974.694,1975.778,1973.365,1975.475,0.2541 +1684512300000,1975.454,1975.675,1973.865,1973.915,0.1867 +1684512600000,1973.895,1975.245,1973.665,1975.085,0.1829 +1684512900000,1975.055,1975.545,1973.595,1973.625,0.1663 +1684513200000,1973.625,1973.905,1973.025,1973.525,0.1177 +1684513500000,1973.555,1975.995,1973.205,1975.875,0.1202 +1684513800000,1975.885,1976.855,1975.755,1976.815,0.1364 +1684514100000,1976.845,1977.695,1976.175,1977.665,0.1642 +1684514400000,1977.645,1978.185,1976.645,1978.185,0.1113 +1684514700000,1978.145,1978.155,1977.475,1977.565,0.0851 +1684515000000,1977.565,1978.525,1977.475,1978.235,0.077 +1684515300000,1978.215,1979.185,1978.185,1978.245,0.1181 +1684515600000,1978.255,1978.835,1977.348,1977.505,0.2697 +1684515900000,1977.585,1978.305,1977.465,1978.305,0.0646 +1684516200000,1978.325,1978.405,1977.255,1977.265,0.0735 +1684516500000,1977.295,1978.105,1977.168,1977.445,0.0759 +1684516800000,1977.445,1977.755,1977.315,1977.635,0.0965 +1684517100000,1977.645,1979.765,1977.394,1979.365,0.1046 +1684517400000,1979.345,1980.068,1979.025,1980.068,0.1494 +1684517700000,1980.068,1980.978,1979.978,1980.558,0.199 +1684518000000,1980.558,1981.315,1980.058,1981.215,0.1382 +1684518300000,1981.235,1982.978,1981.045,1982.688,0.1533 +1684518600000,1982.688,1983.078,1981.814,1982.174,0.2864 +1684518900000,1982.158,1982.928,1981.578,1982.824,0.2052 +1684519200000,1982.834,1983.088,1981.948,1982.485,0.3027 +1684519500000,1982.458,1982.658,1981.344,1981.735,0.1952 +1684519800000,1981.785,1981.918,1980.878,1981.134,0.2285 +1684520100000,1981.134,1981.998,1981.105,1981.488,0.1792 +1684520400000,1981.478,1981.995,1981.158,1981.945,0.1325 +1684520700000,1981.965,1982.105,1981.505,1981.554,0.058 +1684521000000,1981.545,1981.898,1981.064,1981.148,0.217 +1684521300000,1981.138,1981.188,1979.998,1980.038,0.1661 +1684521600000,1980.038,1980.088,1978.258,1979.405,0.143 +1684521900000,1979.375,1979.445,1978.845,1978.945,0.0417 +1684522200000,1978.955,1978.955,1978.005,1978.025,0.0397 +1684522500000,1978.028,1978.028,1976.715,1976.845,0.0622 +1684522800000,1976.845,1977.135,1975.825,1976.148,0.0893 +1684523100000,1976.148,1977.275,1976.048,1976.975,0.0525 +1684523400000,1976.955,1976.975,1976.228,1976.435,0.0555 +1684523700000,1976.485,1976.565,1975.745,1976.375,0.053 +1684524000000,1976.385,1976.755,1975.778,1975.968,0.0894 +1684524300000,1975.968,1976.098,1975.578,1975.838,0.0826 +1684524600000,1975.745,1975.858,1975.258,1975.348,0.1279 +1684524900000,1975.348,1975.405,1974.945,1975.188,0.118 +1684525200000,1975.198,1975.268,1974.098,1974.615,0.1255 +1684525500000,1974.665,1975.045,1974.135,1974.595,0.0603 +1684525800000,1974.585,1975.855,1974.358,1975.835,0.0537 +1684526100000,1975.855,1976.388,1975.498,1976.065,0.1105 +1684526400000,1976.055,1976.395,1975.898,1976.105,0.0447 +1684526700000,1976.215,1976.605,1975.898,1975.938,0.0444 +1684527000000,1976.018,1976.018,1975.315,1975.675,0.035 +1684527300000,1975.655,1976.775,1975.655,1976.775,0.0141 +1684527600000,1976.755,1977.105,1976.725,1977.005,0.0169 +1684527900000,1977.025,1977.205,1976.905,1976.965,0.0082 +1684528200000,1976.878,1977.078,1976.605,1976.638,0.0373 +1684528500000,1976.658,1977.128,1976.555,1976.928,0.0297 +1684528800000,1976.865,1977.175,1976.625,1977.038,0.0235 +1684529100000,1976.948,1977.138,1976.665,1977.028,0.0314 +1684529400000,1977.038,1977.608,1976.798,1977.468,0.0529 +1684529700000,1977.264,1977.738,1977.054,1977.448,0.0322 +1684706400000,1976.478,1979.074,1976.478,1977.978,0.1263 +1684706700000,1977.978,1980.095,1977.835,1980.095,0.036 +1684707000000,1980.085,1980.694,1979.384,1979.494,0.1375 +1684707300000,1979.414,1980.478,1979.384,1979.855,0.0672 +1684707600000,1979.865,1980.665,1979.405,1980.665,0.0186 +1684707900000,1980.665,1980.805,1979.964,1980.024,0.0482 +1684708200000,1980.014,1981.185,1979.904,1980.785,0.0831 +1684708500000,1980.755,1980.915,1980.595,1980.595,0.0202 +1684708800000,1980.635,1980.655,1980.235,1980.285,0.0182 +1684709100000,1980.215,1980.315,1980.005,1980.105,0.0156 +1684709400000,1980.145,1980.715,1980.115,1980.515,0.0133 +1684709700000,1980.535,1980.545,1979.894,1980.014,0.0345 +1684710000000,1980.024,1980.054,1979.134,1979.784,0.1185 +1684710300000,1979.784,1980.394,1979.584,1980.374,0.0908 +1684710600000,1980.364,1981.115,1980.174,1980.935,0.0324 +1684710900000,1980.915,1980.915,1980.465,1980.695,0.0118 +1684711200000,1980.705,1981.295,1980.585,1981.285,0.0112 +1684711500000,1981.295,1981.375,1980.865,1980.875,0.0132 +1684711800000,1980.895,1980.895,1980.295,1980.405,0.0203 +1684712100000,1980.405,1980.415,1980.255,1980.295,0.0068 +1684712400000,1980.275,1980.365,1979.625,1979.844,0.0248 +1684712700000,1979.835,1980.545,1979.835,1980.375,0.0391 +1684713000000,1980.375,1980.505,1980.124,1980.274,0.089 +1684713300000,1980.254,1980.804,1980.194,1980.695,0.1481 +1684713600000,1980.715,1981.184,1979.744,1979.764,0.3649 +1684713900000,1979.764,1980.134,1979.285,1979.285,0.1392 +1684714200000,1979.315,1979.505,1978.975,1979.095,0.0568 +1684714500000,1979.065,1979.885,1979.015,1979.625,0.0413 +1684714800000,1979.605,1979.615,1979.125,1979.215,0.035 +1684715100000,1979.195,1979.265,1978.685,1978.765,0.0427 +1684715400000,1978.745,1978.845,1978.255,1978.705,0.0477 +1684715700000,1978.695,1979.405,1978.525,1979.405,0.0353 +1684716000000,1979.385,1980.165,1979.295,1980.015,0.0345 +1684716300000,1980.035,1980.115,1979.535,1979.545,0.0434 +1684716600000,1979.555,1980.225,1979.445,1980.195,0.0288 +1684716900000,1980.205,1981.165,1980.205,1980.845,0.0387 +1684717200000,1980.855,1982.225,1980.485,1982.005,0.0966 +1684717500000,1982.025,1982.198,1980.745,1981.135,0.1028 +1684717800000,1981.135,1981.445,1980.355,1980.475,0.0827 +1684718100000,1980.485,1980.535,1978.635,1978.685,0.1036 +1684718400000,1978.695,1979.535,1978.655,1979.375,0.0677 +1684718700000,1979.365,1981.085,1978.835,1981.065,0.0667 +1684719000000,1981.085,1981.085,1978.705,1978.865,0.1052 +1684719300000,1978.915,1980.245,1978.415,1978.575,0.0671 +1684719600000,1978.565,1979.645,1978.305,1978.815,0.0647 +1684719900000,1978.845,1980.195,1978.845,1979.365,0.1072 +1684720200000,1979.385,1980.035,1979.235,1979.585,0.1114 +1684720500000,1979.595,1980.375,1979.335,1980.215,0.09 +1684720800000,1980.225,1980.225,1977.888,1977.888,0.0724 +1684721100000,1977.855,1978.395,1976.195,1976.805,0.0964 +1684721400000,1976.825,1977.445,1976.614,1976.964,0.2128 +1684721700000,1976.968,1977.904,1976.935,1977.175,0.2888 +1684722000000,1977.185,1978.515,1976.995,1978.415,0.0539 +1684722300000,1978.425,1978.715,1977.938,1978.455,0.0487 +1684722600000,1978.425,1978.665,1977.255,1977.255,0.0613 +1684722900000,1977.328,1977.905,1976.724,1977.258,0.1652 +1684723200000,1977.278,1977.965,1976.645,1976.645,0.0586 +1684723500000,1976.665,1977.435,1976.455,1977.365,0.0372 +1684723800000,1977.345,1978.265,1977.265,1978.205,0.0426 +1684724100000,1978.195,1978.495,1978.055,1978.085,0.0594 +1684724400000,1978.075,1979.085,1977.735,1978.835,0.0708 +1684724700000,1978.845,1978.845,1977.605,1977.625,0.0607 +1684725000000,1977.595,1977.595,1976.678,1977.415,0.0516 +1684725300000,1977.445,1977.455,1976.785,1977.345,0.0326 +1684725600000,1977.365,1977.715,1977.235,1977.295,0.0263 +1684725900000,1977.275,1977.365,1976.988,1976.988,0.0485 +1684726200000,1976.935,1977.435,1976.935,1977.235,0.0258 +1684726500000,1977.225,1977.795,1977.185,1977.425,0.0186 +1684726800000,1977.425,1978.255,1977.425,1978.025,0.0233 +1684727100000,1978.045,1978.215,1977.778,1977.928,0.0348 +1684727400000,1977.928,1978.105,1977.645,1977.805,0.0279 +1684727700000,1977.825,1978.075,1977.594,1977.705,0.127 +1684728000000,1977.715,1978.705,1977.538,1978.545,0.0608 +1684728300000,1978.575,1978.645,1978.045,1978.104,0.035 +1684728600000,1978.115,1978.475,1978.065,1978.285,0.0157 +1684728900000,1978.305,1978.405,1977.995,1978.255,0.0191 +1684729200000,1978.245,1978.455,1978.205,1978.265,0.0175 +1684729500000,1978.285,1978.335,1978.065,1978.215,0.0142 +1684729800000,1978.225,1978.545,1978.135,1978.345,0.0179 +1684730100000,1978.345,1978.395,1977.698,1977.698,0.0229 +1684730400000,1977.585,1977.865,1977.505,1977.545,0.0122 +1684730700000,1977.565,1977.565,1976.825,1976.935,0.0238 +1684731000000,1976.915,1976.925,1975.895,1976.225,0.0289 +1684731300000,1976.185,1976.425,1976.015,1976.225,0.0301 +1684731600000,1976.225,1976.335,1975.065,1975.378,0.0382 +1684731900000,1975.304,1975.485,1974.794,1974.974,0.1172 +1684732200000,1974.974,1976.055,1974.764,1975.715,0.0356 +1684732500000,1975.735,1975.955,1975.225,1975.915,0.0296 +1684732800000,1975.925,1976.155,1975.685,1975.748,0.0246 +1684733100000,1975.748,1976.155,1975.165,1975.165,0.0241 +1684733400000,1975.185,1975.245,1972.775,1972.865,0.1328 +1684733700000,1972.845,1973.915,1972.745,1973.575,0.0552 +1684734000000,1973.595,1973.665,1972.265,1973.065,0.0475 +1684734300000,1973.085,1973.675,1972.825,1972.855,0.051 +1684734600000,1972.845,1974.205,1972.585,1974.105,0.0406 +1684734900000,1974.105,1974.185,1972.955,1972.995,0.0517 +1684735200000,1972.945,1973.565,1972.565,1972.995,0.0797 +1684735500000,1973.025,1973.925,1971.305,1971.525,0.1877 +1684735800000,1971.525,1972.745,1971.145,1972.645,0.0808 +1684736100000,1972.615,1974.105,1972.465,1974.035,0.092 +1684736400000,1974.055,1976.235,1973.995,1976.035,0.1136 +1684736700000,1976.025,1976.595,1975.235,1975.235,0.1714 +1684737000000,1975.245,1976.285,1974.725,1976.155,0.0979 +1684737300000,1976.145,1976.485,1975.315,1975.355,0.0569 +1684737600000,1975.355,1975.495,1974.685,1975.445,0.0657 +1684737900000,1975.445,1976.215,1974.895,1975.734,0.1401 +1684738200000,1975.695,1976.525,1975.445,1976.285,0.0654 +1684738500000,1976.285,1976.735,1975.855,1976.154,0.1398 +1684738800000,1976.154,1976.285,1975.475,1976.045,0.1022 +1684739100000,1976.025,1978.595,1975.955,1977.145,0.079 +1684739400000,1977.115,1977.365,1974.645,1974.975,0.217 +1684739700000,1974.945,1975.624,1974.615,1975.545,0.0985 +1684740000000,1975.495,1976.024,1974.565,1975.418,0.1278 +1684740300000,1975.418,1975.528,1974.275,1974.865,0.0984 +1684740600000,1974.715,1976.195,1974.685,1975.885,0.0993 +1684740900000,1975.885,1975.895,1974.895,1975.035,0.0623 +1684741200000,1975.015,1976.415,1974.945,1976.275,0.064 +1684741500000,1976.245,1976.475,1974.938,1974.938,0.1307 +1684741800000,1974.938,1977.125,1974.864,1976.505,0.1075 +1684742100000,1976.484,1976.975,1976.085,1976.755,0.1021 +1684742400000,1976.745,1976.875,1975.518,1975.844,0.1549 +1684742700000,1975.834,1976.105,1975.284,1976.035,0.234 +1684743000000,1976.105,1976.355,1975.195,1975.685,0.0621 +1684743300000,1975.695,1976.195,1975.108,1976.025,0.1283 +1684743600000,1976.015,1976.035,1975.345,1975.355,0.0352 +1684743900000,1975.315,1976.215,1975.095,1975.965,0.0578 +1684744200000,1975.975,1976.725,1975.245,1976.725,0.0404 +1684744500000,1976.725,1978.135,1976.715,1977.775,0.0584 +1684744800000,1977.765,1978.565,1977.365,1978.325,0.0589 +1684745100000,1978.305,1979.315,1977.995,1979.185,0.1473 +1684745400000,1979.185,1979.635,1978.885,1979.435,0.0571 +1684745700000,1979.405,1980.715,1979.218,1980.605,0.0922 +1684746000000,1980.615,1981.625,1980.525,1981.595,0.111 +1684746300000,1981.565,1982.465,1981.195,1981.965,0.0773 +1684746600000,1982.008,1982.505,1981.464,1981.895,0.1359 +1684746900000,1981.925,1982.155,1981.055,1981.155,0.0335 +1684747200000,1981.165,1981.235,1980.435,1980.445,0.092 +1684747500000,1980.465,1980.635,1979.965,1980.495,0.0768 +1684747800000,1980.475,1981.845,1980.215,1981.715,0.106 +1684748100000,1981.735,1981.805,1980.395,1980.405,0.0847 +1684748400000,1980.405,1980.445,1979.395,1979.835,0.0661 +1684748700000,1979.855,1979.885,1979.255,1979.745,0.0314 +1684749000000,1979.735,1979.775,1979.155,1979.575,0.0332 +1684749300000,1979.555,1979.755,1979.355,1979.585,0.0355 +1684749600000,1979.615,1980.785,1979.308,1980.705,0.0558 +1684749900000,1980.705,1981.335,1979.805,1979.805,0.0397 +1684750200000,1979.785,1980.255,1979.285,1979.395,0.0537 +1684750500000,1979.395,1979.835,1978.955,1979.065,0.0526 +1684750800000,1979.065,1979.505,1978.715,1979.268,0.059 +1684751100000,1979.255,1980.135,1979.035,1980.135,0.0465 +1684751400000,1980.125,1980.335,1979.685,1979.725,0.041 +1684751700000,1979.705,1979.715,1978.715,1978.985,0.0928 +1684752000000,1978.985,1979.055,1978.515,1978.605,0.0536 +1684752300000,1978.605,1978.615,1977.855,1978.185,0.0613 +1684752600000,1978.205,1978.865,1977.875,1978.475,0.0581 +1684752900000,1978.435,1978.465,1977.535,1978.045,0.0371 +1684753200000,1978.075,1978.225,1977.515,1978.105,0.0718 +1684753500000,1978.115,1978.745,1977.685,1977.705,0.0592 +1684753800000,1977.695,1977.845,1976.185,1976.785,0.1017 +1684754100000,1976.765,1977.645,1976.765,1977.328,0.0414 +1684754400000,1977.345,1977.565,1976.495,1976.615,0.0483 +1684754700000,1976.645,1977.088,1976.295,1976.515,0.0537 +1684755000000,1976.575,1976.875,1974.575,1974.885,0.2796 +1684755300000,1974.865,1974.865,1973.455,1973.655,0.0954 +1684755600000,1973.655,1973.655,1969.695,1971.105,0.1224 +1684755900000,1971.065,1972.805,1970.825,1972.288,0.0955 +1684756200000,1972.288,1973.078,1972.114,1972.885,0.1518 +1684756500000,1972.865,1973.605,1972.605,1972.865,0.0769 +1684756800000,1972.865,1973.565,1972.565,1972.945,0.1249 +1684757100000,1972.915,1973.585,1972.585,1973.005,0.0978 +1684757400000,1973.005,1973.435,1972.535,1972.938,0.0922 +1684757700000,1972.948,1974.615,1972.584,1973.975,0.1675 +1684758000000,1973.955,1975.678,1973.135,1975.635,0.2282 +1684758300000,1975.645,1976.755,1975.575,1976.275,0.16 +1684758600000,1976.285,1978.125,1975.824,1977.365,0.1917 +1684758900000,1977.345,1978.495,1977.305,1977.625,0.0992 +1684759200000,1977.615,1977.905,1974.768,1975.325,0.1406 +1684759500000,1975.335,1975.455,1973.665,1974.465,0.2296 +1684759800000,1974.435,1976.805,1974.365,1976.538,0.0715 +1684760100000,1976.535,1976.595,1975.088,1975.418,0.2122 +1684760400000,1975.355,1975.705,1974.355,1975.085,0.2041 +1684760700000,1975.105,1975.185,1972.785,1974.845,0.1671 +1684761000000,1974.845,1975.015,1973.758,1974.408,0.1142 +1684761300000,1974.388,1974.855,1972.985,1973.095,0.1391 +1684761600000,1973.105,1973.985,1972.635,1973.115,0.1237 +1684761900000,1973.115,1973.825,1972.115,1972.195,0.1172 +1684762200000,1972.205,1974.255,1972.015,1974.085,0.23 +1684762500000,1974.085,1975.985,1973.095,1973.875,0.1596 +1684762800000,1973.885,1974.435,1973.015,1973.945,0.101 +1684763100000,1973.875,1975.265,1972.735,1972.735,0.12 +1684763400000,1972.755,1973.135,1971.285,1971.795,0.1763 +1684763700000,1971.765,1972.195,1971.134,1971.364,0.5217 +1684764000000,1971.364,1972.164,1970.115,1971.105,0.4138 +1684764300000,1971.125,1978.584,1970.415,1975.675,0.5699 +1684764600000,1975.675,1975.745,1971.775,1972.735,0.4859 +1684764900000,1972.755,1973.495,1970.445,1971.205,0.2177 +1684765200000,1971.225,1971.805,1969.255,1969.585,0.1752 +1684765500000,1969.595,1971.165,1968.765,1971.045,0.2406 +1684765800000,1970.965,1973.465,1970.695,1972.925,0.1711 +1684766100000,1972.875,1973.365,1972.315,1972.705,0.1084 +1684766400000,1972.665,1974.428,1972.665,1974.365,0.1065 +1684766700000,1974.405,1974.405,1973.068,1973.068,0.4663 +1684767000000,1973.044,1974.308,1972.958,1973.905,0.5444 +1684767300000,1973.898,1974.158,1972.915,1973.255,0.1699 +1684767600000,1973.275,1973.915,1973.035,1973.725,0.0753 +1684767900000,1973.715,1974.475,1973.715,1974.278,0.0848 +1684768200000,1974.278,1974.384,1972.104,1972.565,0.2882 +1684768500000,1972.558,1972.558,1971.485,1971.715,0.0886 +1684768800000,1971.725,1972.515,1971.075,1971.575,0.0886 +1684769100000,1971.605,1971.835,1970.998,1971.835,0.1752 +1684769400000,1971.855,1973.155,1971.698,1972.865,0.0859 +1684769700000,1972.885,1973.225,1972.255,1972.425,0.094 +1684770000000,1972.435,1972.515,1970.775,1971.065,0.0642 +1684770300000,1971.085,1972.395,1971.085,1972.085,0.1086 +1684770600000,1972.105,1973.075,1971.895,1972.815,0.1007 +1684770900000,1972.885,1973.105,1972.115,1972.395,0.112 +1684771200000,1972.395,1973.275,1972.315,1973.195,0.0786 +1684771500000,1973.185,1973.708,1972.805,1973.705,0.1059 +1684771800000,1973.708,1973.875,1973.325,1973.335,0.0619 +1684772100000,1973.318,1974.505,1973.095,1974.218,0.1632 +1684772400000,1974.255,1975.315,1974.105,1975.075,0.1 +1684772700000,1975.065,1975.275,1974.818,1975.235,0.1208 +1684773000000,1975.225,1975.335,1974.715,1974.865,0.1638 +1684773300000,1974.885,1974.895,1973.458,1973.848,0.1081 +1684773600000,1973.834,1974.868,1973.824,1974.828,0.1202 +1684773900000,1974.775,1974.775,1973.735,1973.865,0.0424 +1684774200000,1973.875,1974.565,1973.875,1974.495,0.0591 +1684774500000,1974.515,1974.565,1974.014,1974.425,0.0538 +1684774800000,1974.394,1974.905,1973.985,1974.615,0.0491 +1684775100000,1974.635,1974.715,1974.065,1974.455,0.0399 +1684775400000,1974.475,1978.234,1974.365,1977.864,0.2317 +1684775700000,1977.864,1978.778,1975.705,1975.788,0.8236 +1684776000000,1975.785,1976.595,1975.328,1975.628,0.2396 +1684776300000,1975.638,1976.484,1974.684,1974.714,0.4036 +1684776600000,1974.714,1975.048,1974.448,1974.638,0.34 +1684776900000,1974.638,1974.928,1974.135,1974.225,0.0888 +1684777200000,1974.215,1974.505,1973.895,1974.115,0.0571 +1684777500000,1974.125,1974.725,1974.005,1974.515,0.0336 +1684777800000,1974.535,1975.405,1974.515,1975.015,0.0268 +1684778100000,1975.025,1975.335,1974.815,1974.845,0.0324 +1684778400000,1974.875,1975.255,1974.795,1975.155,0.0335 +1684778700000,1975.155,1975.575,1975.005,1975.085,0.0367 +1684779000000,1975.075,1975.695,1974.985,1975.605,0.0369 +1684779300000,1975.585,1975.585,1974.575,1974.695,0.0539 +1684779600000,1974.685,1975.024,1974.638,1974.834,0.2274 +1684779900000,1974.844,1974.864,1973.515,1973.604,0.2039 +1684780200000,1973.615,1973.804,1972.555,1972.655,0.0773 +1684780500000,1972.635,1973.365,1972.395,1972.955,0.0516 +1684780800000,1972.945,1973.655,1972.935,1973.225,0.0356 +1684781100000,1973.245,1973.245,1972.284,1972.855,0.0853 +1684781400000,1972.855,1972.945,1972.365,1972.795,0.0413 +1684781700000,1972.795,1973.185,1972.695,1972.955,0.09 +1684782000000,1972.965,1973.055,1972.415,1972.875,0.0472 +1684782300000,1972.885,1973.095,1972.675,1973.075,0.0217 +1684782600000,1973.075,1973.115,1972.645,1972.825,0.0176 +1684782900000,1972.795,1973.285,1972.128,1972.215,0.0734 +1684783200000,1972.215,1973.075,1972.065,1972.985,0.0499 +1684783500000,1972.975,1973.745,1972.635,1972.725,0.0597 +1684783800000,1972.745,1973.165,1972.165,1973.025,0.0302 +1684784100000,1973.045,1973.065,1972.525,1972.555,0.0215 +1684784400000,1972.565,1972.875,1972.475,1972.765,0.0296 +1684784700000,1972.775,1972.895,1972.235,1972.365,0.016 +1684785000000,1972.355,1972.495,1971.755,1971.975,0.0388 +1684785300000,1971.985,1972.175,1971.615,1972.055,0.068 +1684785600000,1972.015,1972.448,1971.725,1972.168,0.0242 +1684785900000,1972.188,1972.208,1971.704,1971.738,0.0549 +1684786200000,1971.698,1972.135,1971.598,1971.815,0.0199 +1684786500000,1971.825,1972.355,1971.825,1972.335,0.0179 +1684786800000,1972.315,1972.495,1972.035,1972.225,0.0163 +1684787100000,1972.185,1972.205,1971.975,1972.025,0.0144 +1684787400000,1971.948,1971.998,1971.625,1971.808,0.0226 +1684787700000,1971.788,1971.928,1971.678,1971.798,0.0207 +1684788000000,1971.775,1971.838,1971.555,1971.675,0.0191 +1684788300000,1971.675,1971.895,1971.665,1971.775,0.0091 +1684788600000,1971.775,1971.785,1971.615,1971.615,0.015 +1684788900000,1971.615,1971.685,1971.388,1971.645,0.0108 +1684792800000,1970.864,1972.038,1970.864,1971.514,0.0374 +1684793100000,1971.494,1971.595,1971.344,1971.424,0.023 +1684793400000,1971.695,1971.755,1971.695,1971.745,0.0046 +1684793700000,1971.745,1972.125,1971.745,1972.085,0.0102 +1684794000000,1972.085,1972.325,1972.085,1972.195,0.0063 +1684794300000,1972.205,1972.425,1972.205,1972.234,0.0037 +1684794600000,1972.234,1972.335,1972.055,1972.155,0.0074 +1684794900000,1972.125,1972.305,1971.565,1971.575,0.0132 +1684795200000,1971.525,1971.605,1971.165,1971.535,0.013 +1684795500000,1971.465,1971.485,1971.135,1971.205,0.0181 +1684795800000,1971.195,1971.595,1970.788,1971.058,0.0409 +1684796100000,1971.058,1971.168,1970.958,1971.158,0.0551 +1684796400000,1971.104,1971.514,1970.664,1970.664,0.1889 +1684796700000,1970.664,1971.058,1970.604,1970.734,0.1155 +1684797000000,1970.674,1971.195,1970.634,1970.715,0.0336 +1684797300000,1970.685,1970.795,1970.185,1970.245,0.0146 +1684797600000,1970.235,1970.295,1969.755,1969.845,0.0144 +1684797900000,1969.825,1970.095,1969.625,1970.095,0.0113 +1684798200000,1970.115,1970.445,1970.025,1970.085,0.0268 +1684798500000,1970.045,1970.375,1969.725,1969.845,0.0179 +1684798800000,1969.825,1970.295,1969.755,1970.275,0.0096 +1684799100000,1970.265,1970.265,1969.775,1969.795,0.0141 +1684799400000,1969.825,1970.015,1969.595,1969.595,0.0109 +1684799700000,1969.605,1969.695,1969.415,1969.645,0.0162 +1684800000000,1969.695,1971.105,1969.645,1970.435,0.0468 +1684800300000,1970.445,1971.045,1970.205,1970.264,0.0882 +1684800600000,1970.274,1970.274,1969.704,1970.115,0.2411 +1684800900000,1970.118,1971.174,1970.108,1970.865,0.1747 +1684801200000,1970.885,1971.685,1970.875,1971.058,0.1691 +1684801500000,1971.064,1971.064,1970.204,1970.495,0.1364 +1684801800000,1970.465,1970.725,1970.135,1970.495,0.032 +1684802100000,1970.505,1970.515,1969.955,1970.275,0.04 +1684802400000,1970.295,1970.475,1969.805,1969.895,0.0389 +1684802700000,1969.885,1969.995,1969.505,1969.595,0.027 +1684803000000,1969.565,1969.675,1969.195,1969.305,0.0293 +1684803300000,1969.314,1969.435,1966.725,1967.245,0.0585 +1684803600000,1967.195,1968.485,1965.355,1965.725,0.1313 +1684803900000,1965.735,1967.085,1965.295,1966.485,0.0848 +1684804200000,1966.475,1966.825,1965.795,1966.625,0.0776 +1684804500000,1966.605,1967.095,1965.755,1966.365,0.0971 +1684804800000,1966.325,1966.675,1965.745,1966.065,0.064 +1684805100000,1966.095,1966.165,1964.925,1965.755,0.0499 +1684805400000,1965.755,1966.395,1962.675,1963.965,0.1175 +1684805700000,1963.925,1965.515,1963.885,1964.425,0.0708 +1684806000000,1964.415,1964.485,1961.825,1962.025,0.1071 +1684806300000,1962.015,1962.815,1960.375,1960.885,0.1346 +1684806600000,1960.895,1961.585,1960.375,1960.895,0.1435 +1684806900000,1960.915,1961.205,1960.265,1960.305,0.1565 +1684807200000,1960.295,1961.278,1960.165,1960.834,0.2901 +1684807500000,1960.844,1961.305,1960.278,1961.055,0.1784 +1684807800000,1961.045,1961.355,1960.395,1960.815,0.0584 +1684808100000,1960.855,1961.165,1960.555,1960.775,0.0422 +1684808400000,1960.735,1961.945,1960.715,1961.925,0.0585 +1684808700000,1961.925,1962.275,1961.595,1961.935,0.041 +1684809000000,1961.925,1962.325,1961.415,1961.735,0.0594 +1684809300000,1961.725,1962.595,1961.645,1961.645,0.0452 +1684809600000,1961.655,1963.025,1961.635,1962.755,0.0728 +1684809900000,1962.755,1963.685,1962.635,1963.425,0.073 +1684810200000,1963.465,1963.715,1963.195,1963.615,0.0384 +1684810500000,1963.635,1964.245,1963.565,1963.685,0.0491 +1684810800000,1963.675,1963.775,1962.805,1962.915,0.051 +1684811100000,1962.895,1962.895,1961.425,1961.455,0.044 +1684811400000,1961.465,1961.495,1960.545,1960.545,0.2755 +1684811700000,1960.535,1960.978,1960.265,1960.905,0.0772 +1684812000000,1960.885,1961.475,1960.875,1961.115,0.0571 +1684812300000,1961.115,1961.315,1960.885,1961.205,0.0635 +1684812600000,1961.185,1961.695,1961.025,1961.565,0.0237 +1684812900000,1961.555,1962.105,1961.365,1962.105,0.0289 +1684813200000,1962.095,1963.195,1961.884,1963.075,0.12 +1684813500000,1963.035,1964.055,1962.855,1963.035,0.0367 +1684813800000,1963.025,1963.055,1962.545,1962.695,0.0277 +1684814100000,1962.745,1962.855,1962.444,1962.595,0.0996 +1684814400000,1962.575,1963.105,1962.465,1963.105,0.0733 +1684814700000,1963.095,1963.175,1962.665,1963.145,0.0287 +1684815000000,1963.175,1963.195,1962.805,1963.015,0.028 +1684815300000,1963.105,1963.285,1962.855,1963.065,0.03 +1684815600000,1963.045,1963.075,1962.475,1962.675,0.0233 +1684815900000,1962.665,1962.665,1962.355,1962.465,0.0245 +1684816200000,1962.495,1963.615,1962.465,1963.405,0.0312 +1684816500000,1963.375,1964.335,1963.155,1964.245,0.028 +1684816800000,1964.235,1964.235,1963.545,1963.735,0.0263 +1684817100000,1963.755,1963.985,1963.575,1963.875,0.0265 +1684817400000,1963.885,1963.995,1963.715,1963.815,0.0212 +1684817700000,1963.835,1963.885,1962.968,1963.225,0.0385 +1684818000000,1963.245,1963.625,1962.205,1962.305,0.047 +1684818300000,1962.325,1962.655,1962.175,1962.205,0.0308 +1684818600000,1962.195,1962.195,1961.345,1961.555,0.0528 +1684818900000,1961.504,1961.685,1961.285,1961.325,0.0241 +1684819200000,1961.325,1962.135,1961.325,1962.105,0.0292 +1684819500000,1962.085,1962.785,1961.645,1961.875,0.0394 +1684819800000,1961.835,1961.865,1959.598,1960.065,0.3491 +1684820100000,1960.085,1961.215,1959.735,1959.735,0.0811 +1684820400000,1959.725,1961.165,1959.515,1961.085,0.0912 +1684820700000,1961.085,1961.585,1960.765,1961.565,0.0712 +1684821000000,1961.525,1961.855,1960.605,1960.695,0.058 +1684821300000,1960.725,1961.135,1960.225,1960.855,0.0512 +1684821600000,1960.834,1961.325,1960.225,1960.345,0.2052 +1684821900000,1960.255,1962.145,1959.418,1962.145,0.0992 +1684822200000,1962.125,1963.495,1961.365,1963.395,0.0951 +1684822500000,1963.395,1964.515,1963.395,1963.645,0.1146 +1684822800000,1963.635,1963.635,1962.145,1962.255,0.3042 +1684823100000,1962.264,1963.355,1961.914,1962.714,0.2111 +1684823400000,1962.875,1963.084,1962.008,1962.478,0.3153 +1684823700000,1962.458,1962.544,1961.458,1961.608,0.2832 +1684824000000,1961.608,1962.374,1961.338,1961.778,0.1749 +1684824300000,1961.778,1962.915,1961.705,1962.915,0.0548 +1684824600000,1962.995,1963.595,1962.478,1962.605,0.0589 +1684824900000,1962.615,1962.775,1962.065,1962.295,0.0851 +1684825200000,1962.265,1962.295,1960.655,1960.975,0.1194 +1684825500000,1960.995,1960.995,1959.885,1959.975,0.0925 +1684825800000,1959.985,1960.095,1957.685,1958.245,0.125 +1684826100000,1958.335,1959.205,1956.825,1957.695,0.1793 +1684826400000,1957.705,1957.935,1956.665,1956.855,0.1614 +1684826700000,1956.875,1957.105,1955.308,1956.175,0.0957 +1684827000000,1956.255,1958.405,1955.985,1958.265,0.1294 +1684827300000,1958.275,1958.525,1956.465,1956.865,0.0966 +1684827600000,1956.845,1957.815,1956.725,1957.075,0.0991 +1684827900000,1957.075,1958.125,1956.955,1957.995,0.0985 +1684828200000,1957.995,1958.345,1957.355,1958.055,0.1656 +1684828500000,1958.075,1958.355,1956.705,1957.125,0.1009 +1684828800000,1957.105,1957.115,1954.755,1955.095,0.2028 +1684829100000,1955.075,1955.995,1954.084,1955.195,0.1239 +1684829400000,1955.195,1956.635,1955.155,1956.335,0.125 +1684829700000,1956.405,1957.425,1956.095,1957.115,0.101 +1684830000000,1957.125,1959.125,1957.065,1958.505,0.0884 +1684830300000,1958.525,1960.445,1958.195,1960.265,0.0822 +1684830600000,1960.235,1960.345,1959.225,1959.935,0.0826 +1684830900000,1959.955,1960.575,1958.555,1959.445,0.2042 +1684831200000,1959.425,1959.605,1958.685,1959.285,0.0563 +1684831500000,1959.285,1959.855,1958.775,1959.045,0.0558 +1684831800000,1959.025,1959.445,1958.745,1958.845,0.0402 +1684832100000,1958.845,1959.795,1958.785,1959.795,0.0575 +1684832400000,1959.795,1961.225,1959.505,1961.005,0.0853 +1684832700000,1961.005,1961.075,1959.735,1959.975,0.0524 +1684833000000,1960.055,1960.235,1959.545,1959.605,0.0482 +1684833300000,1959.575,1960.265,1959.475,1959.985,0.0736 +1684833600000,1960.005,1960.005,1959.265,1959.575,0.0714 +1684833900000,1959.535,1959.565,1958.885,1959.045,0.0694 +1684834200000,1959.025,1960.075,1958.865,1959.825,0.0568 +1684834500000,1959.784,1959.784,1958.675,1959.285,0.0883 +1684834800000,1959.295,1959.565,1958.615,1958.855,0.0444 +1684835100000,1958.855,1959.065,1958.505,1958.928,0.0466 +1684835400000,1958.928,1958.928,1957.268,1957.718,0.1408 +1684835700000,1957.718,1957.844,1956.805,1956.955,0.204 +1684836000000,1956.935,1956.995,1955.515,1955.795,0.0696 +1684836300000,1955.795,1956.205,1954.925,1954.925,0.085 +1684836600000,1954.895,1955.255,1954.455,1955.095,0.0845 +1684836900000,1955.085,1955.515,1954.845,1955.405,0.0781 +1684837200000,1955.395,1955.635,1954.975,1955.605,0.0535 +1684837500000,1955.625,1956.805,1955.445,1956.705,0.0653 +1684837800000,1956.735,1956.955,1955.805,1956.015,0.0493 +1684838100000,1956.055,1956.735,1955.195,1955.195,0.0998 +1684838400000,1955.188,1956.005,1954.764,1955.995,0.0781 +1684838700000,1955.985,1956.855,1955.905,1956.448,0.0604 +1684839000000,1956.448,1957.828,1956.414,1957.628,0.32 +1684839300000,1957.634,1958.845,1957.228,1958.235,0.1175 +1684839600000,1958.255,1958.645,1957.155,1958.184,0.0752 +1684839900000,1958.158,1958.158,1957.155,1957.405,0.0995 +1684840200000,1957.395,1957.925,1957.215,1957.375,0.0393 +1684840500000,1957.355,1959.025,1957.135,1958.475,0.0437 +1684840800000,1958.455,1959.555,1958.355,1958.825,0.0424 +1684841100000,1958.885,1958.885,1957.625,1958.235,0.1161 +1684841400000,1958.285,1959.724,1958.285,1959.684,0.2313 +1684841700000,1959.684,1959.974,1958.544,1958.985,0.1867 +1684842000000,1959.005,1959.525,1958.655,1959.065,0.0439 +1684842300000,1959.064,1959.275,1958.538,1958.738,0.1329 +1684842600000,1958.768,1958.978,1958.224,1958.344,0.3694 +1684842900000,1958.344,1959.584,1958.335,1958.795,0.1414 +1684843200000,1958.765,1960.655,1958.255,1960.005,0.098 +1684843500000,1959.985,1960.955,1959.478,1960.875,0.0644 +1684843800000,1960.885,1961.425,1960.315,1960.475,0.0757 +1684844100000,1960.505,1961.078,1960.345,1960.455,0.061 +1684844400000,1960.465,1962.548,1959.875,1959.905,0.1255 +1684844700000,1959.925,1961.225,1959.075,1961.165,0.108 +1684845000000,1961.185,1961.515,1957.655,1958.765,0.16 +1684845300000,1958.748,1959.045,1957.625,1959.045,0.1098 +1684845600000,1959.015,1960.255,1958.785,1959.275,0.0827 +1684845900000,1959.315,1959.565,1958.185,1958.555,0.0836 +1684846200000,1958.535,1959.045,1958.465,1958.595,0.0623 +1684846500000,1958.575,1959.315,1958.425,1958.745,0.1005 +1684846800000,1958.755,1961.635,1958.755,1960.118,0.301 +1684847100000,1960.034,1961.985,1959.514,1961.585,0.5826 +1684847400000,1961.605,1962.965,1960.865,1962.765,0.1162 +1684847700000,1962.795,1967.505,1962.775,1965.498,0.3993 +1684848000000,1965.498,1965.674,1964.188,1965.135,0.3284 +1684848300000,1965.155,1968.375,1965.145,1967.544,0.211 +1684848600000,1967.544,1970.358,1966.334,1966.878,0.6096 +1684848900000,1966.905,1969.785,1966.905,1969.615,0.5016 +1684849200000,1969.584,1970.255,1968.074,1969.675,0.7515 +1684849500000,1969.514,1971.255,1964.604,1966.345,0.9023 +1684849800000,1966.385,1968.365,1965.095,1967.125,0.2666 +1684850100000,1967.095,1973.284,1966.305,1969.558,0.6439 +1684850400000,1969.558,1971.535,1967.784,1971.074,1.1449 +1684850700000,1971.105,1971.758,1969.825,1970.415,0.3255 +1684851000000,1970.475,1973.178,1970.415,1972.165,0.4064 +1684851300000,1972.155,1973.458,1970.615,1972.415,0.4672 +1684851600000,1972.435,1972.665,1970.315,1970.905,0.1829 +1684851900000,1970.925,1970.925,1968.675,1968.785,0.1388 +1684852200000,1968.805,1970.255,1968.515,1968.775,0.1209 +1684852500000,1968.805,1969.125,1966.835,1966.845,0.2642 +1684852800000,1966.855,1968.285,1966.745,1967.394,0.186 +1684853100000,1967.394,1968.288,1966.368,1966.934,0.7377 +1684853400000,1966.934,1968.715,1966.654,1968.405,0.2194 +1684853700000,1968.334,1968.965,1968.035,1968.675,0.1102 +1684854000000,1968.685,1968.885,1967.625,1968.035,0.1119 +1684854300000,1967.975,1968.215,1966.405,1967.225,0.1427 +1684854600000,1967.245,1968.085,1966.735,1967.165,0.1258 +1684854900000,1967.185,1967.285,1966.125,1966.475,0.1298 +1684855200000,1966.445,1966.935,1964.835,1965.275,0.1347 +1684855500000,1965.305,1966.375,1965.055,1965.715,0.1182 +1684855800000,1965.715,1965.835,1964.265,1964.625,0.1088 +1684856100000,1964.625,1965.795,1964.625,1965.525,0.0997 +1684856400000,1965.525,1966.985,1965.385,1966.955,0.1062 +1684856700000,1966.945,1967.885,1966.785,1967.395,0.0809 +1684857000000,1967.455,1967.655,1966.635,1966.875,0.083 +1684857300000,1966.905,1967.635,1966.755,1967.275,0.0855 +1684857600000,1967.245,1967.565,1966.225,1967.065,0.1126 +1684857900000,1966.914,1968.745,1966.585,1968.525,0.0793 +1684858200000,1968.565,1968.685,1968.045,1968.275,0.0839 +1684858500000,1968.285,1969.025,1968.285,1968.518,0.1128 +1684858800000,1968.514,1969.478,1968.478,1969.345,0.3372 +1684859100000,1969.354,1970.355,1969.245,1969.875,0.1946 +1684859400000,1969.895,1970.738,1969.848,1970.255,0.1466 +1684859700000,1970.275,1973.735,1970.245,1972.525,0.1422 +1684860000000,1972.495,1974.245,1971.805,1973.655,0.2254 +1684860300000,1973.675,1974.485,1973.555,1974.058,0.144 +1684860600000,1974.044,1974.545,1973.568,1973.985,0.2281 +1684860900000,1973.965,1973.995,1972.755,1972.954,0.1575 +1684861200000,1972.954,1973.824,1972.688,1973.545,0.3276 +1684861500000,1973.545,1973.545,1971.695,1971.888,0.1169 +1684861800000,1971.888,1972.635,1971.695,1971.895,0.0586 +1684862100000,1971.898,1972.485,1971.415,1971.755,0.0404 +1684862400000,1971.775,1972.725,1971.775,1972.605,0.0402 +1684862700000,1972.595,1973.245,1972.055,1972.475,0.0818 +1684863000000,1972.485,1974.345,1972.335,1974.265,0.1012 +1684863300000,1974.185,1974.985,1974.085,1974.605,0.0807 +1684863600000,1974.635,1974.965,1973.975,1974.065,0.0669 +1684863900000,1974.035,1974.325,1973.765,1974.165,0.1126 +1684864200000,1974.165,1974.315,1973.708,1973.965,0.1943 +1684864500000,1973.965,1974.878,1973.965,1974.838,0.0614 +1684864800000,1974.815,1974.888,1974.148,1974.378,0.1505 +1684865100000,1974.368,1974.854,1973.835,1974.798,0.2668 +1684865400000,1974.798,1975.978,1974.334,1975.438,0.1684 +1684865700000,1975.438,1976.305,1974.848,1974.934,0.3534 +1684866000000,1974.955,1976.625,1974.628,1976.505,0.4318 +1684866300000,1976.504,1977.554,1975.415,1975.605,0.346 +1684866600000,1975.595,1976.635,1975.335,1976.625,0.1196 +1684866900000,1976.635,1977.388,1976.208,1976.278,0.222 +1684867200000,1976.298,1976.628,1975.885,1976.428,0.2404 +1684867500000,1976.445,1977.114,1975.788,1976.945,0.2106 +1684867800000,1976.955,1976.995,1975.675,1976.138,0.0628 +1684868100000,1976.135,1976.335,1975.798,1976.065,0.1132 +1684868400000,1976.004,1976.348,1975.228,1976.008,0.1119 +1684868700000,1976.008,1976.128,1975.265,1975.538,0.0757 +1684869000000,1975.535,1975.538,1974.638,1974.668,0.0808 +1684869300000,1974.668,1976.015,1974.438,1976.015,0.073 +1684869600000,1975.935,1976.035,1975.098,1975.325,0.0868 +1684869900000,1975.345,1975.745,1974.935,1974.935,0.0361 +1684870200000,1974.945,1975.215,1974.385,1974.555,0.0361 +1684870500000,1974.535,1975.195,1974.365,1974.805,0.0439 +1684870800000,1974.835,1975.225,1974.745,1974.885,0.0425 +1684871100000,1974.895,1975.045,1974.358,1974.468,0.0787 +1684871400000,1974.468,1975.705,1974.385,1975.525,0.061 +1684871700000,1975.525,1975.535,1974.548,1974.728,0.1105 +1684872000000,1974.745,1975.078,1974.528,1974.705,0.0573 +1684872300000,1974.715,1975.045,1974.495,1975.005,0.033 +1684872600000,1975.005,1975.055,1974.118,1974.388,0.0504 +1684872900000,1974.388,1974.778,1974.288,1974.638,0.0301 +1684873200000,1974.638,1974.705,1974.305,1974.705,0.0182 +1684873500000,1974.685,1974.928,1974.605,1974.815,0.0266 +1684873800000,1974.778,1974.828,1974.404,1974.528,0.0371 +1684874100000,1974.508,1974.608,1974.328,1974.578,0.0248 +1684874400000,1974.554,1974.618,1974.168,1974.468,0.0329 +1684874700000,1974.498,1974.618,1974.368,1974.558,0.0305 +1684875000000,1974.608,1975.188,1974.468,1975.068,0.0313 +1684875300000,1975.058,1975.148,1974.638,1974.698,0.0554 +1684879200000,1974.684,1976.388,1974.128,1976.355,0.0898 +1684879500000,1976.375,1976.445,1975.965,1975.965,0.0181 +1684879800000,1975.985,1976.175,1975.845,1976.025,0.01 +1684880100000,1976.055,1976.145,1975.715,1975.735,0.0131 +1684880400000,1975.665,1976.035,1975.605,1975.855,0.0143 +1684880700000,1975.855,1975.925,1975.745,1975.755,0.0043 +1684881000000,1975.785,1975.785,1975.435,1975.435,0.0168 +1684881300000,1975.445,1975.695,1975.285,1975.325,0.0142 +1684881600000,1975.325,1975.895,1975.275,1975.865,0.0115 +1684881900000,1975.845,1976.705,1975.845,1976.545,0.0086 +1684882200000,1976.525,1976.745,1976.445,1976.665,0.006 +1684882500000,1976.635,1976.958,1976.304,1976.728,0.056 +1684882800000,1976.728,1977.158,1976.324,1976.378,0.0826 +1684883100000,1976.378,1976.678,1976.194,1976.328,0.054 +1684883400000,1976.328,1976.528,1976.288,1976.328,0.0318 +1684883700000,1976.348,1976.528,1975.878,1975.948,0.0286 +1684884000000,1975.948,1975.978,1975.528,1975.658,0.0434 +1684884300000,1975.728,1975.858,1975.528,1975.598,0.0389 +1684884600000,1975.598,1975.598,1975.195,1975.258,0.0426 +1684884900000,1975.258,1975.428,1975.028,1975.285,0.0416 +1684885200000,1975.345,1975.575,1975.335,1975.445,0.0098 +1684885500000,1975.405,1975.575,1975.175,1975.175,0.0144 +1684885800000,1975.165,1975.228,1974.778,1974.975,0.0254 +1684886100000,1974.958,1975.395,1974.545,1974.945,0.0322 +1684886400000,1974.935,1975.795,1974.885,1975.385,0.052 +1684886700000,1975.355,1975.635,1974.675,1975.195,0.0491 +1684887000000,1975.175,1975.725,1974.914,1975.435,0.0955 +1684887300000,1975.415,1976.255,1975.415,1975.845,0.026 +1684887600000,1975.835,1976.075,1975.675,1975.875,0.0201 +1684887900000,1975.825,1976.755,1975.805,1976.345,0.036 +1684888200000,1976.385,1976.905,1976.165,1976.245,0.0569 +1684888500000,1976.235,1976.435,1975.845,1976.025,0.0301 +1684888800000,1976.045,1976.175,1975.425,1975.665,0.0719 +1684889100000,1975.655,1975.935,1975.605,1975.705,0.0697 +1684889400000,1975.675,1975.715,1974.825,1974.985,0.0548 +1684889700000,1974.905,1975.065,1974.495,1974.955,0.0582 +1684890000000,1974.985,1975.975,1974.435,1975.535,0.0946 +1684890300000,1975.445,1975.445,1973.588,1974.225,0.1584 +1684890600000,1974.245,1974.985,1973.965,1974.658,0.1584 +1684890900000,1974.638,1975.355,1973.138,1973.215,0.2766 +1684891200000,1973.228,1974.085,1972.995,1973.845,0.112 +1684891500000,1973.865,1974.395,1973.455,1973.818,0.0963 +1684891800000,1973.825,1974.715,1973.275,1973.735,0.0862 +1684892100000,1973.725,1973.725,1972.945,1973.575,0.0763 +1684892400000,1973.625,1974.095,1973.385,1973.475,0.0488 +1684892700000,1973.505,1974.145,1973.405,1974.045,0.052 +1684893000000,1974.045,1974.805,1973.638,1973.745,0.0657 +1684893300000,1973.805,1974.165,1973.525,1973.835,0.1079 +1684893600000,1973.835,1974.235,1973.075,1973.755,0.1106 +1684893900000,1973.725,1973.915,1972.675,1972.985,0.0648 +1684894200000,1972.965,1974.295,1972.845,1973.945,0.0569 +1684894500000,1973.915,1974.285,1973.475,1973.935,0.0227 +1684894800000,1973.945,1974.265,1973.634,1974.105,0.029 +1684895100000,1974.105,1974.495,1973.805,1974.415,0.0365 +1684895400000,1974.415,1974.885,1974.205,1974.275,0.0784 +1684895700000,1974.274,1974.274,1973.375,1973.705,0.0872 +1684896000000,1973.685,1974.155,1973.335,1974.155,0.0551 +1684896300000,1974.145,1974.255,1973.555,1973.605,0.0401 +1684896600000,1973.585,1974.025,1973.395,1973.745,0.0472 +1684896900000,1973.725,1973.835,1973.185,1973.205,0.0582 +1684897200000,1973.155,1973.505,1972.654,1973.195,0.0702 +1684897500000,1973.215,1973.505,1973.058,1973.354,0.1741 +1684897800000,1973.344,1975.445,1973.344,1975.445,0.0731 +1684898100000,1975.445,1975.855,1974.275,1974.445,0.0452 +1684898400000,1974.435,1974.755,1974.115,1974.325,0.0392 +1684898700000,1974.305,1974.705,1974.155,1974.415,0.0259 +1684899000000,1974.405,1974.905,1974.285,1974.805,0.0204 +1684899300000,1974.825,1975.245,1974.785,1975.215,0.0259 +1684899600000,1975.215,1975.235,1974.905,1975.065,0.0293 +1684899900000,1975.015,1975.675,1974.835,1975.615,0.0338 +1684900200000,1975.635,1976.045,1975.615,1975.915,0.0346 +1684900500000,1975.945,1976.435,1975.945,1976.435,0.0353 +1684900800000,1976.445,1976.565,1976.255,1976.325,0.0367 +1684901100000,1976.355,1976.675,1976.165,1976.165,0.0155 +1684901400000,1976.185,1976.705,1976.125,1976.705,0.015 +1684901700000,1976.675,1978.404,1976.675,1977.025,0.0947 +1684902000000,1977.035,1977.225,1976.685,1977.095,0.0151 +1684902300000,1977.145,1978.505,1977.145,1978.425,0.0286 +1684902600000,1978.415,1978.585,1977.298,1977.435,0.2189 +1684902900000,1977.448,1977.845,1977.428,1977.625,0.1043 +1684903200000,1977.645,1977.868,1977.555,1977.845,0.0421 +1684903500000,1977.855,1977.915,1977.405,1977.585,0.0367 +1684903800000,1977.595,1978.025,1977.505,1977.905,0.0324 +1684904100000,1977.905,1977.985,1977.495,1977.515,0.0244 +1684904400000,1977.545,1978.175,1977.415,1978.135,0.0404 +1684904700000,1978.115,1978.275,1977.728,1978.135,0.0562 +1684905000000,1978.095,1978.514,1977.905,1978.508,0.0829 +1684905300000,1978.508,1978.618,1977.425,1977.615,0.0542 +1684905600000,1977.595,1977.885,1977.365,1977.715,0.0181 +1684905900000,1977.765,1977.975,1976.865,1977.075,0.0297 +1684906200000,1977.135,1978.315,1977.135,1978.245,0.0491 +1684906500000,1978.305,1979.245,1978.045,1978.205,0.0639 +1684906800000,1978.135,1978.615,1977.865,1978.215,0.0466 +1684907100000,1978.275,1979.155,1977.435,1978.995,0.0622 +1684907400000,1979.015,1979.275,1978.275,1978.565,0.0491 +1684907700000,1978.535,1980.458,1978.525,1979.314,0.1516 +1684908000000,1979.314,1979.704,1976.685,1977.045,0.381 +1684908300000,1977.045,1978.435,1976.815,1978.135,0.0761 +1684908600000,1978.135,1978.135,1975.565,1976.845,0.1088 +1684908900000,1976.875,1977.045,1975.718,1976.025,0.0731 +1684909200000,1976.005,1977.155,1975.758,1976.975,0.062 +1684909500000,1976.955,1977.235,1975.895,1976.085,0.0601 +1684909800000,1976.085,1976.085,1973.455,1974.365,0.2036 +1684910100000,1974.355,1974.665,1972.735,1972.825,0.1232 +1684910400000,1972.795,1973.565,1971.265,1972.985,0.1781 +1684910700000,1972.915,1973.265,1971.945,1971.945,0.0724 +1684911000000,1971.935,1972.775,1971.045,1971.745,0.1631 +1684911300000,1971.855,1972.665,1971.595,1971.775,0.0879 +1684911600000,1971.775,1972.815,1970.585,1972.315,0.1426 +1684911900000,1972.328,1972.895,1972.115,1972.885,0.081 +1684912200000,1972.885,1973.325,1971.035,1971.785,0.1063 +1684912500000,1971.745,1972.325,1970.795,1971.115,0.0984 +1684912800000,1971.115,1972.945,1970.765,1972.935,0.1357 +1684913100000,1972.935,1973.215,1972.515,1972.755,0.0942 +1684913400000,1972.755,1973.425,1971.905,1973.425,0.0973 +1684913700000,1973.405,1974.515,1973.025,1974.405,0.1054 +1684914000000,1974.385,1976.258,1974.385,1975.994,0.2544 +1684914300000,1975.995,1976.058,1974.185,1974.535,0.213 +1684914600000,1974.505,1974.815,1974.155,1974.355,0.0588 +1684914900000,1974.305,1974.695,1973.525,1973.915,0.0504 +1684915200000,1973.945,1974.835,1973.485,1974.455,0.0949 +1684915500000,1974.465,1975.165,1973.725,1975.115,0.081 +1684915800000,1975.105,1976.075,1974.515,1974.785,0.0618 +1684916100000,1974.765,1974.785,1973.435,1974.085,0.0872 +1684916400000,1974.065,1975.005,1973.714,1974.895,0.1624 +1684916700000,1974.905,1974.975,1973.775,1974.305,0.0946 +1684917000000,1974.275,1974.415,1973.815,1974.135,0.0928 +1684917300000,1974.125,1974.455,1973.798,1973.995,0.0553 +1684917600000,1973.975,1974.645,1973.525,1974.548,0.0493 +1684917900000,1974.538,1974.825,1974.018,1974.785,0.1471 +1684918200000,1974.775,1976.425,1974.735,1976.135,0.0434 +1684918500000,1976.165,1977.555,1976.025,1976.198,0.1237 +1684918800000,1976.205,1977.035,1975.815,1976.305,0.0952 +1684919100000,1976.285,1976.615,1975.245,1975.985,0.0961 +1684919400000,1975.955,1976.005,1974.195,1974.798,0.1099 +1684919700000,1974.805,1975.145,1973.784,1974.755,0.0929 +1684920000000,1974.715,1975.445,1974.665,1975.035,0.0681 +1684920300000,1975.015,1976.225,1974.788,1975.515,0.1009 +1684920600000,1975.485,1977.015,1975.305,1976.835,0.0756 +1684920900000,1976.755,1976.805,1976.035,1976.434,0.132 +1684921200000,1976.398,1976.714,1975.405,1975.585,0.2249 +1684921500000,1975.565,1976.075,1975.204,1975.575,0.1789 +1684921800000,1975.585,1976.575,1975.585,1976.395,0.0297 +1684922100000,1976.385,1976.385,1975.625,1975.955,0.0315 +1684922400000,1976.025,1976.025,1974.045,1974.525,0.0619 +1684922700000,1974.495,1975.615,1974.465,1975.195,0.0903 +1684923000000,1975.215,1976.195,1975.215,1975.275,0.0472 +1684923300000,1975.255,1975.815,1974.895,1975.005,0.068 +1684923600000,1974.965,1975.395,1974.355,1975.395,0.0635 +1684923900000,1975.405,1975.805,1975.235,1975.755,0.043 +1684924200000,1975.685,1975.705,1974.268,1974.635,0.2176 +1684924500000,1974.665,1975.338,1974.548,1975.195,0.0636 +1684924800000,1975.185,1976.515,1975.078,1976.215,0.1164 +1684925100000,1976.195,1976.195,1975.094,1975.934,0.1683 +1684925400000,1975.924,1976.914,1975.898,1976.834,0.2951 +1684925700000,1976.854,1977.135,1976.418,1976.515,0.204 +1684926000000,1976.524,1978.545,1976.364,1977.248,0.1597 +1684926300000,1977.248,1977.804,1976.098,1976.418,0.1647 +1684926600000,1976.418,1977.465,1976.398,1977.175,0.1534 +1684926900000,1977.158,1977.465,1976.348,1977.275,0.091 +1684927200000,1977.275,1977.605,1977.055,1977.335,0.038 +1684927500000,1977.325,1978.735,1977.275,1978.715,0.0367 +1684927800000,1978.735,1979.845,1978.265,1979.785,0.1492 +1684928100000,1979.795,1981.815,1979.288,1981.685,0.0935 +1684928400000,1981.715,1981.728,1980.445,1980.585,0.0924 +1684928700000,1980.575,1981.125,1980.505,1980.985,0.0666 +1684929000000,1980.975,1981.715,1980.905,1981.585,0.0691 +1684929300000,1981.555,1981.945,1981.455,1981.815,0.0748 +1684929600000,1981.795,1981.985,1981.298,1981.785,0.1476 +1684929900000,1981.785,1981.918,1981.465,1981.545,0.0562 +1684930200000,1981.525,1981.805,1981.305,1981.805,0.0541 +1684930500000,1981.815,1982.178,1981.304,1981.724,0.141 +1684930800000,1981.744,1985.194,1981.295,1982.674,0.3463 +1684931100000,1982.675,1983.435,1981.215,1982.955,0.1704 +1684931400000,1982.965,1984.655,1981.908,1982.285,0.1489 +1684931700000,1982.288,1982.625,1980.355,1981.365,0.1131 +1684932000000,1981.455,1982.155,1980.708,1982.025,0.1123 +1684932300000,1982.075,1982.565,1981.118,1981.775,0.1192 +1684932600000,1981.785,1982.145,1979.228,1979.325,0.4117 +1684932900000,1979.384,1980.705,1978.304,1979.805,0.1986 +1684933200000,1979.835,1980.775,1978.775,1979.215,0.1404 +1684933500000,1979.225,1979.245,1978.065,1978.175,0.1151 +1684933800000,1978.185,1978.195,1975.125,1977.355,0.133 +1684934100000,1977.385,1978.095,1976.085,1977.195,0.1226 +1684934400000,1977.195,1977.305,1975.595,1975.965,0.151 +1684934700000,1975.935,1976.215,1974.525,1975.525,0.1366 +1684935000000,1975.535,1975.645,1972.635,1973.365,0.1752 +1684935300000,1973.345,1974.395,1972.845,1973.885,0.1662 +1684935600000,1973.865,1974.435,1971.365,1973.085,0.198 +1684935900000,1973.055,1974.735,1972.795,1973.645,0.1989 +1684936200000,1973.625,1974.665,1972.855,1974.575,0.1564 +1684936500000,1974.555,1975.005,1971.998,1972.444,0.4462 +1684936800000,1972.444,1972.714,1969.195,1969.555,0.3744 +1684937100000,1969.615,1970.805,1966.788,1970.645,0.2689 +1684937400000,1970.645,1970.745,1969.205,1969.875,0.1753 +1684937700000,1969.885,1970.985,1967.095,1967.325,0.1495 +1684938000000,1967.305,1968.515,1966.525,1968.275,0.163 +1684938300000,1968.235,1969.465,1967.715,1968.445,0.1147 +1684938600000,1968.445,1970.245,1967.875,1969.975,0.1241 +1684938900000,1970.005,1972.045,1969.935,1971.065,0.1345 +1684939200000,1971.045,1971.335,1970.145,1970.775,0.1255 +1684939500000,1970.785,1971.205,1969.508,1969.515,0.1438 +1684939800000,1969.484,1970.275,1968.545,1968.865,0.139 +1684940100000,1968.855,1969.455,1968.265,1969.385,0.0847 +1684940400000,1969.365,1969.365,1967.775,1968.915,0.0958 +1684940700000,1968.885,1969.135,1968.265,1968.455,0.1192 +1684941000000,1968.475,1970.255,1968.355,1968.985,0.0968 +1684941300000,1968.985,1969.865,1968.628,1968.798,0.1127 +1684941600000,1968.775,1969.865,1968.405,1969.415,0.2293 +1684941900000,1969.395,1970.435,1969.355,1969.715,0.0797 +1684942200000,1969.715,1969.715,1968.418,1968.468,0.3937 +1684942500000,1968.468,1969.324,1967.975,1968.045,0.3128 +1684942800000,1968.025,1969.625,1967.075,1968.865,0.0989 +1684943100000,1968.955,1969.605,1964.625,1965.735,0.1619 +1684943400000,1965.755,1965.965,1961.275,1961.275,0.1989 +1684943700000,1961.245,1963.315,1960.375,1962.945,0.1468 +1684944000000,1962.945,1963.195,1961.255,1962.745,0.1539 +1684944300000,1962.635,1962.705,1960.445,1961.375,0.1503 +1684944600000,1961.425,1961.445,1958.355,1959.705,0.2334 +1684944900000,1959.715,1960.275,1958.045,1959.835,0.1793 +1684945200000,1959.855,1960.115,1958.925,1959.174,0.3298 +1684945500000,1959.154,1959.674,1956.895,1957.525,0.3041 +1684945800000,1957.565,1957.885,1956.548,1956.798,0.1162 +1684946100000,1956.778,1958.865,1956.668,1958.785,0.1079 +1684946400000,1958.805,1960.175,1958.705,1959.845,0.085 +1684946700000,1959.875,1960.075,1958.855,1959.585,0.0876 +1684947000000,1959.555,1960.225,1959.155,1959.935,0.099 +1684947300000,1959.955,1960.265,1958.995,1958.995,0.0665 +1684947600000,1958.975,1959.765,1958.255,1958.665,0.0932 +1684947900000,1958.655,1960.385,1958.308,1960.335,0.0866 +1684948200000,1960.345,1961.605,1960.175,1961.045,0.0828 +1684948500000,1961.125,1962.135,1960.928,1961.588,0.1311 +1684948800000,1961.574,1963.835,1961.318,1963.175,0.2097 +1684949100000,1963.225,1964.255,1962.355,1962.908,0.1005 +1684949400000,1962.918,1963.748,1962.584,1963.428,0.4283 +1684949700000,1963.424,1963.648,1962.624,1962.944,0.3481 +1684950000000,1962.954,1963.258,1962.728,1962.878,0.1823 +1684950300000,1962.848,1963.648,1962.804,1963.465,0.3052 +1684950600000,1963.454,1963.778,1963.364,1963.604,0.2114 +1684950900000,1963.604,1963.604,1962.284,1962.388,0.2064 +1684951200000,1962.388,1963.804,1960.544,1961.698,0.8251 +1684951500000,1961.698,1963.055,1961.415,1962.145,0.1286 +1684951800000,1962.165,1964.845,1962.165,1964.198,0.1371 +1684952100000,1964.198,1965.165,1963.825,1964.268,0.0914 +1684952400000,1964.335,1964.525,1962.778,1962.805,0.0792 +1684952700000,1962.825,1963.425,1962.355,1963.345,0.0933 +1684953000000,1963.315,1964.645,1962.865,1964.485,0.0791 +1684953300000,1964.485,1964.895,1962.585,1962.875,0.0679 +1684953600000,1962.845,1964.475,1962.695,1964.475,0.07 +1684953900000,1964.475,1964.485,1963.415,1963.555,0.0564 +1684954200000,1963.535,1963.665,1961.705,1962.035,0.0816 +1684954500000,1962.035,1962.085,1959.465,1959.765,0.0923 +1684954800000,1959.775,1959.845,1959.055,1959.465,0.0648 +1684955100000,1959.475,1960.185,1959.105,1959.715,0.0451 +1684955400000,1959.715,1959.805,1959.175,1959.215,0.0457 +1684955700000,1959.195,1959.865,1959.025,1959.205,0.0712 +1684956000000,1959.175,1959.535,1957.975,1959.305,0.074 +1684956300000,1959.305,1960.075,1959.085,1959.408,0.0668 +1684956600000,1959.408,1959.865,1958.545,1959.225,0.0805 +1684956900000,1959.235,1960.435,1959.155,1960.155,0.0577 +1684957200000,1960.135,1961.075,1960.035,1960.285,0.0396 +1684957500000,1960.315,1960.875,1959.915,1960.025,0.041 +1684957800000,1960.085,1960.375,1959.368,1959.455,0.0452 +1684958100000,1959.475,1959.745,1958.775,1958.915,0.0596 +1684958400000,1958.878,1959.995,1958.855,1959.785,0.0523 +1684958700000,1959.795,1959.805,1958.575,1958.945,0.0401 +1684959000000,1958.935,1959.725,1958.895,1959.428,0.0262 +1684959300000,1959.428,1959.718,1959.088,1959.148,0.0233 +1684959600000,1959.148,1959.238,1958.238,1958.358,0.0485 +1684959900000,1958.348,1958.655,1958.295,1958.435,0.0244 +1684960200000,1958.378,1958.438,1957.875,1958.138,0.0535 +1684960500000,1958.138,1958.678,1958.138,1958.548,0.0415 +1684960800000,1958.558,1958.558,1957.375,1957.748,0.0441 +1684961100000,1957.735,1958.285,1957.638,1957.728,0.0455 +1684961400000,1957.698,1957.748,1957.398,1957.538,0.0409 +1684961700000,1957.568,1957.588,1956.648,1956.648,0.0778 +1684965600000,1956.104,1958.405,1956.104,1958.335,0.0612 +1684965900000,1958.335,1958.685,1958.105,1958.355,0.0218 +1684966200000,1958.375,1958.764,1958.375,1958.764,0.0254 +1684966500000,1958.765,1958.824,1958.275,1958.285,0.0464 +1684966800000,1958.285,1958.285,1957.855,1958.065,0.0231 +1684967100000,1958.065,1958.145,1957.818,1957.945,0.0247 +1684967400000,1957.935,1957.935,1957.265,1957.385,0.0347 +1684967700000,1957.355,1961.245,1957.355,1959.345,0.1038 +1684968000000,1959.355,1959.975,1958.825,1958.925,0.0316 +1684968300000,1958.855,1961.505,1958.835,1961.485,0.0273 +1684968600000,1961.475,1961.698,1960.565,1960.655,0.0331 +1684968900000,1960.625,1961.755,1960.625,1960.858,0.0675 +1684969200000,1960.858,1960.888,1959.778,1959.858,0.0724 +1684969500000,1959.858,1960.238,1959.684,1959.868,0.0585 +1684969800000,1959.928,1960.135,1959.725,1959.975,0.0144 +1684970100000,1959.995,1959.995,1959.335,1959.555,0.0138 +1684970400000,1959.545,1959.545,1958.895,1959.045,0.0169 +1684970700000,1959.005,1959.575,1958.975,1959.355,0.0202 +1684971000000,1959.385,1959.555,1958.325,1958.325,0.0229 +1684971300000,1958.285,1959.065,1957.955,1958.925,0.0286 +1684971600000,1958.925,1959.415,1958.815,1959.325,0.019 +1684971900000,1959.335,1959.935,1959.335,1959.785,0.021 +1684972200000,1959.755,1960.005,1959.515,1959.995,0.0138 +1684972500000,1959.935,1960.005,1959.595,1959.715,0.0169 +1684972800000,1959.725,1960.075,1958.248,1959.244,0.0831 +1684973100000,1959.225,1959.565,1958.845,1959.175,0.0676 +1684973400000,1959.165,1959.175,1958.045,1958.215,0.0253 +1684973700000,1958.165,1958.785,1958.165,1958.655,0.0233 +1684974000000,1958.635,1959.155,1958.385,1959.065,0.0247 +1684974300000,1959.065,1959.085,1958.095,1958.375,0.0304 +1684974600000,1958.385,1958.755,1957.725,1957.835,0.0361 +1684974900000,1957.795,1958.435,1957.615,1958.225,0.0286 +1684975200000,1958.248,1958.335,1957.848,1957.865,0.0269 +1684975500000,1957.848,1958.305,1957.805,1957.965,0.0202 +1684975800000,1957.985,1958.975,1957.855,1958.955,0.0358 +1684976100000,1958.955,1959.315,1958.415,1959.285,0.0412 +1684976400000,1959.265,1960.045,1958.685,1958.895,0.0959 +1684976700000,1958.925,1959.365,1956.875,1956.965,0.0911 +1684977000000,1956.945,1957.505,1956.774,1956.915,0.0907 +1684977300000,1956.915,1957.195,1956.585,1957.025,0.0798 +1684977600000,1957.005,1957.575,1955.675,1956.825,0.1332 +1684977900000,1956.835,1957.575,1956.085,1956.985,0.0674 +1684978200000,1957.005,1958.455,1956.835,1957.985,0.0963 +1684978500000,1957.905,1958.125,1956.385,1956.715,0.0797 +1684978800000,1956.705,1956.995,1954.905,1955.065,0.0974 +1684979100000,1955.025,1957.235,1954.905,1957.055,0.2537 +1684979400000,1957.075,1957.125,1955.985,1956.185,0.086 +1684979700000,1956.124,1956.705,1955.734,1956.405,0.0897 +1684980000000,1956.435,1956.935,1955.605,1956.785,0.0884 +1684980300000,1956.765,1957.035,1956.035,1956.925,0.0718 +1684980600000,1956.905,1957.435,1956.775,1957.205,0.0471 +1684980900000,1957.185,1957.895,1957.175,1957.335,0.0784 +1684981200000,1957.328,1957.375,1956.565,1956.945,0.0365 +1684981500000,1956.955,1957.265,1956.654,1956.955,0.0539 +1684981800000,1956.935,1957.865,1956.384,1957.675,0.0953 +1684982100000,1957.645,1958.395,1957.225,1958.175,0.1169 +1684982400000,1958.205,1958.685,1957.685,1957.885,0.1209 +1684982700000,1957.875,1958.215,1957.615,1958.135,0.0546 +1684983000000,1958.165,1958.365,1957.955,1958.185,0.0704 +1684983300000,1958.195,1958.365,1957.345,1957.515,0.071 +1684983600000,1957.525,1957.735,1956.955,1957.185,0.0696 +1684983900000,1957.165,1957.908,1957.148,1957.808,0.2558 +1684984200000,1957.805,1958.785,1957.745,1958.155,0.0575 +1684984500000,1958.145,1958.495,1957.865,1958.395,0.0423 +1684984800000,1958.425,1958.545,1956.815,1957.065,0.0694 +1684985100000,1957.085,1957.665,1957.055,1957.355,0.0418 +1684985400000,1957.405,1957.485,1956.865,1957.295,0.0272 +1684985700000,1957.365,1957.615,1957.205,1957.395,0.027 +1684986000000,1957.385,1957.665,1957.335,1957.535,0.0187 +1684986300000,1957.555,1957.655,1957.345,1957.605,0.0163 +1684986600000,1957.625,1957.955,1957.585,1957.795,0.0216 +1684986900000,1957.805,1957.925,1957.105,1957.125,0.0232 +1684987200000,1957.175,1957.265,1956.255,1956.825,0.0178 +1684987500000,1956.895,1956.895,1956.285,1956.305,0.0196 +1684987800000,1956.315,1956.875,1956.295,1956.755,0.0227 +1684988100000,1956.775,1957.025,1956.715,1956.875,0.0154 +1684988400000,1956.845,1957.455,1956.835,1957.285,0.0179 +1684988700000,1957.295,1957.655,1957.245,1957.545,0.0205 +1684989000000,1957.555,1957.615,1957.015,1957.355,0.0256 +1684989300000,1957.365,1957.985,1957.365,1957.565,0.0262 +1684989600000,1957.585,1957.705,1957.335,1957.335,0.0183 +1684989900000,1957.325,1957.415,1956.935,1957.115,0.0208 +1684990200000,1957.165,1957.475,1957.085,1957.355,0.0109 +1684990500000,1957.335,1958.005,1957.325,1957.805,0.02 +1684990800000,1957.785,1958.265,1957.335,1958.265,0.1199 +1684991100000,1958.305,1958.465,1958.005,1958.385,0.0301 +1684991400000,1958.385,1958.405,1957.635,1957.795,0.0487 +1684991700000,1957.765,1957.945,1956.975,1957.084,0.1952 +1684992000000,1957.085,1957.305,1956.705,1956.865,0.038 +1684992300000,1956.885,1957.555,1956.705,1957.355,0.0306 +1684992600000,1957.375,1957.615,1956.915,1957.035,0.0559 +1684992900000,1957.045,1957.175,1956.205,1956.355,0.0729 +1684993200000,1956.305,1956.815,1956.178,1956.328,0.156 +1684993500000,1956.355,1956.358,1955.114,1955.885,0.1756 +1684993800000,1955.845,1956.025,1955.174,1955.244,0.1351 +1684994100000,1955.258,1956.075,1954.835,1955.885,0.1667 +1684994400000,1955.865,1956.475,1954.845,1954.875,0.084 +1684994700000,1954.905,1955.665,1954.835,1955.535,0.0896 +1684995000000,1955.535,1956.855,1955.535,1955.778,0.1037 +1684995300000,1955.795,1957.034,1955.795,1956.635,0.3249 +1684995600000,1956.655,1956.955,1956.055,1956.298,0.1242 +1684995900000,1956.298,1956.935,1956.208,1956.324,0.1895 +1684996200000,1956.324,1957.675,1956.224,1957.675,0.3257 +1684996500000,1957.685,1958.295,1957.185,1958.215,0.0648 +1684996800000,1958.165,1959.125,1957.818,1958.385,0.3295 +1684997100000,1958.404,1960.435,1958.314,1960.265,0.0997 +1684997400000,1960.275,1960.405,1959.404,1959.525,0.2167 +1684997700000,1959.525,1959.555,1958.545,1958.895,0.0679 +1684998000000,1958.905,1959.255,1957.338,1959.085,0.4206 +1684998300000,1959.085,1960.125,1958.415,1959.465,0.1091 +1684998600000,1959.415,1959.805,1958.425,1959.135,0.1012 +1684998900000,1959.135,1959.335,1958.535,1959.155,0.0778 +1684999200000,1959.135,1959.925,1959.135,1959.425,0.0741 +1684999500000,1959.415,1960.865,1959.175,1960.525,0.0684 +1684999800000,1960.505,1961.135,1959.765,1960.955,0.0747 +1685000100000,1960.975,1961.315,1960.068,1960.305,0.0545 +1685000400000,1960.345,1960.615,1959.488,1959.625,0.0954 +1685000700000,1959.635,1960.845,1959.365,1960.375,0.0675 +1685001000000,1960.365,1960.385,1959.318,1959.338,0.0648 +1685001300000,1959.334,1959.984,1959.034,1959.395,0.2564 +1685001600000,1959.375,1960.265,1959.155,1959.795,0.0566 +1685001900000,1959.885,1961.784,1959.545,1960.845,0.1001 +1685002200000,1960.825,1961.445,1960.345,1961.265,0.0444 +1685002500000,1961.245,1961.805,1960.925,1961.635,0.0482 +1685002800000,1961.635,1962.235,1961.335,1961.895,0.0438 +1685003100000,1961.875,1964.045,1961.825,1962.855,0.0959 +1685003400000,1962.835,1964.115,1962.505,1963.775,0.0615 +1685003700000,1963.785,1964.625,1963.785,1964.395,0.0573 +1685004000000,1964.375,1964.388,1963.355,1963.625,0.0891 +1685004300000,1963.605,1963.775,1962.985,1962.985,0.0456 +1685004600000,1963.005,1963.045,1961.385,1961.635,0.0878 +1685004900000,1961.644,1962.334,1961.495,1961.895,0.2692 +1685005200000,1961.895,1962.075,1961.075,1961.165,0.0781 +1685005500000,1961.185,1961.425,1960.885,1961.105,0.0532 +1685005800000,1961.085,1961.235,1960.365,1961.055,0.0496 +1685006100000,1961.075,1962.145,1961.075,1961.975,0.0642 +1685006400000,1961.985,1962.055,1961.325,1961.795,0.0437 +1685006700000,1961.745,1962.675,1961.545,1961.988,0.0818 +1685007000000,1961.994,1963.094,1961.754,1963.088,0.2947 +1685007300000,1963.088,1963.814,1963.088,1963.234,0.2749 +1685007600000,1963.234,1963.234,1962.148,1962.248,0.2811 +1685007900000,1962.234,1962.314,1961.384,1962.014,0.2051 +1685008200000,1962.014,1962.284,1961.298,1961.755,0.2223 +1685008500000,1961.768,1961.985,1960.685,1960.945,0.0804 +1685008800000,1960.955,1962.285,1960.754,1962.135,0.0972 +1685009100000,1962.135,1962.325,1961.628,1961.628,0.1469 +1685009400000,1961.608,1961.728,1960.878,1961.028,0.1362 +1685009700000,1961.038,1961.928,1960.988,1961.368,0.1616 +1685010000000,1961.348,1962.435,1961.288,1962.375,0.0565 +1685010300000,1962.345,1962.765,1961.788,1962.085,0.1046 +1685010600000,1962.105,1962.515,1961.795,1962.305,0.0404 +1685010900000,1962.295,1962.445,1961.815,1962.115,0.033 +1685011200000,1962.095,1962.305,1961.565,1962.165,0.0239 +1685011500000,1962.155,1962.495,1961.655,1961.855,0.0457 +1685011800000,1961.855,1962.745,1961.815,1962.615,0.0488 +1685012100000,1962.605,1962.765,1961.585,1961.835,0.0536 +1685012400000,1961.855,1962.095,1960.348,1960.575,0.1047 +1685012700000,1960.555,1961.445,1960.505,1961.135,0.0699 +1685013000000,1961.135,1961.318,1960.785,1961.075,0.0477 +1685013300000,1961.075,1961.255,1960.315,1960.995,0.0301 +1685013600000,1961.005,1961.385,1960.795,1961.105,0.0331 +1685013900000,1961.105,1961.265,1960.845,1961.245,0.0335 +1685014200000,1961.215,1961.775,1960.545,1960.595,0.0613 +1685014500000,1960.595,1961.345,1959.915,1960.445,0.0499 +1685014800000,1960.505,1960.845,1960.125,1960.805,0.0509 +1685015100000,1960.775,1962.455,1960.635,1961.495,0.1316 +1685015400000,1961.485,1962.125,1961.325,1962.085,0.1383 +1685015700000,1962.078,1962.144,1961.495,1961.865,0.1044 +1685016000000,1961.925,1962.285,1960.924,1962.285,0.1094 +1685016300000,1962.295,1962.885,1961.545,1961.904,0.1148 +1685016600000,1961.894,1962.958,1961.768,1961.915,0.3901 +1685016900000,1961.928,1962.198,1959.225,1959.385,0.1564 +1685017200000,1959.335,1960.575,1958.075,1960.335,0.183 +1685017500000,1960.315,1960.795,1959.514,1959.654,0.1763 +1685017800000,1959.694,1959.904,1950.898,1950.945,0.791 +1685018100000,1950.995,1951.065,1942.245,1943.365,0.4665 +1685018400000,1943.205,1943.525,1939.044,1940.115,0.388 +1685018700000,1940.125,1942.605,1939.555,1941.175,0.2987 +1685019000000,1941.085,1942.075,1940.005,1942.015,0.224 +1685019300000,1941.965,1943.955,1941.735,1943.565,0.2062 +1685019600000,1943.418,1947.935,1943.335,1947.465,0.257 +1685019900000,1947.428,1948.325,1945.995,1946.325,0.1749 +1685020200000,1946.375,1951.375,1945.645,1948.665,0.2816 +1685020500000,1948.645,1952.284,1948.508,1951.945,0.2407 +1685020800000,1951.905,1953.955,1951.905,1952.635,0.2192 +1685021100000,1952.645,1953.055,1950.204,1950.204,0.2165 +1685021400000,1950.234,1951.538,1947.978,1948.305,1.1226 +1685021700000,1948.294,1949.738,1946.705,1947.095,0.3879 +1685022000000,1947.125,1947.255,1944.495,1944.535,0.2257 +1685022300000,1944.535,1948.045,1944.175,1947.045,0.2321 +1685022600000,1947.015,1948.975,1946.845,1948.355,0.2142 +1685022900000,1948.315,1949.725,1945.838,1946.444,0.5514 +1685023200000,1946.498,1948.618,1945.324,1948.215,0.8387 +1685023500000,1948.205,1951.245,1947.745,1950.288,0.3044 +1685023800000,1950.294,1950.588,1948.295,1948.605,0.4062 +1685024100000,1948.555,1949.855,1947.435,1949.855,0.1298 +1685024400000,1949.865,1951.575,1949.055,1950.578,0.1928 +1685024700000,1950.578,1950.738,1947.485,1948.555,0.3378 +1685025000000,1948.534,1949.538,1947.455,1948.315,0.2598 +1685025300000,1948.325,1948.935,1947.075,1947.395,0.149 +1685025600000,1947.365,1947.945,1946.645,1946.695,0.1585 +1685025900000,1946.695,1948.035,1946.164,1947.445,0.1479 +1685026200000,1947.435,1947.465,1944.865,1945.275,0.1247 +1685026500000,1945.265,1945.365,1944.025,1945.098,0.1809 +1685026800000,1945.084,1945.405,1944.134,1944.738,0.3913 +1685027100000,1944.738,1945.465,1944.185,1945.145,0.0895 +1685027400000,1945.125,1945.385,1944.305,1944.515,0.0848 +1685027700000,1944.495,1946.255,1944.465,1945.744,0.1557 +1685028000000,1945.745,1946.825,1945.448,1945.485,0.1795 +1685028300000,1945.505,1945.705,1944.985,1945.345,0.0798 +1685028600000,1945.315,1945.485,1944.675,1944.675,0.0917 +1685028900000,1944.695,1944.955,1943.565,1943.565,0.0798 +1685029200000,1943.515,1945.845,1943.485,1945.125,0.0935 +1685029500000,1945.125,1945.695,1943.885,1945.225,0.0631 +1685029800000,1945.245,1945.425,1943.265,1944.675,0.116 +1685030100000,1944.715,1945.615,1944.325,1945.315,0.1012 +1685030400000,1945.295,1946.625,1944.915,1944.935,0.1173 +1685030700000,1944.915,1946.845,1944.865,1945.825,0.0823 +1685031000000,1945.825,1946.128,1944.885,1944.995,0.0876 +1685031300000,1944.964,1945.075,1943.445,1943.445,0.0716 +1685031600000,1943.405,1943.925,1942.875,1943.305,0.0725 +1685031900000,1943.285,1944.065,1943.055,1943.635,0.0909 +1685032200000,1943.695,1944.895,1943.205,1944.675,0.1145 +1685032500000,1944.665,1944.665,1943.355,1943.975,0.0829 +1685032800000,1943.945,1944.955,1943.715,1944.865,0.0651 +1685033100000,1944.885,1944.915,1943.735,1943.895,0.06 +1685033400000,1943.895,1944.295,1943.515,1944.115,0.0916 +1685033700000,1944.195,1944.195,1943.155,1943.525,0.0744 +1685034000000,1943.525,1943.895,1942.985,1943.215,0.0828 +1685034300000,1943.225,1944.195,1943.155,1944.195,0.074 +1685034600000,1944.205,1944.705,1944.055,1944.055,0.0618 +1685034900000,1944.035,1944.175,1943.505,1943.545,0.0658 +1685035200000,1943.505,1943.625,1943.025,1943.545,0.0644 +1685035500000,1943.555,1943.715,1942.894,1943.338,0.1476 +1685035800000,1943.338,1943.398,1942.555,1942.945,0.1826 +1685036100000,1942.935,1943.545,1942.705,1943.035,0.0546 +1685036400000,1943.065,1943.745,1943.065,1943.715,0.0539 +1685036700000,1943.715,1944.265,1943.565,1943.965,0.0472 +1685037000000,1943.945,1944.965,1943.935,1944.805,0.0424 +1685037300000,1944.805,1944.805,1944.085,1944.435,0.0637 +1685037600000,1944.435,1944.435,1942.705,1942.725,0.0996 +1685037900000,1942.735,1943.325,1942.658,1943.105,0.0597 +1685038200000,1943.075,1943.115,1942.145,1942.315,0.0684 +1685038500000,1942.335,1943.125,1942.315,1942.895,0.0523 +1685038800000,1942.895,1943.695,1942.875,1943.335,0.0433 +1685039100000,1943.335,1944.045,1943.205,1944.015,0.0283 +1685039400000,1944.005,1944.045,1943.275,1943.275,0.0545 +1685039700000,1943.255,1943.385,1941.735,1941.795,0.0633 +1685040000000,1941.855,1943.415,1941.795,1943.035,0.0481 +1685040300000,1943.045,1943.045,1941.895,1942.365,0.043 +1685040600000,1942.375,1942.485,1942.085,1942.385,0.0361 +1685040900000,1942.385,1942.725,1942.065,1942.085,0.0695 +1685041200000,1942.075,1942.255,1941.105,1941.105,0.0511 +1685041500000,1941.205,1941.295,1940.825,1941.025,0.0281 +1685041800000,1941.085,1941.325,1940.835,1940.995,0.0236 +1685042100000,1941.015,1941.245,1940.475,1940.735,0.0356 +1685042400000,1940.735,1941.145,1940.645,1941.135,0.0304 +1685042700000,1941.155,1941.195,1940.445,1940.638,0.043 +1685043000000,1940.638,1941.068,1939.688,1939.848,0.0918 +1685043300000,1939.868,1939.918,1938.658,1938.835,0.1121 +1685043600000,1938.855,1939.865,1938.855,1939.815,0.0498 +1685043900000,1939.795,1940.475,1939.775,1940.145,0.0601 +1685044200000,1940.165,1940.405,1939.345,1939.598,0.0784 +1685044500000,1939.628,1940.198,1939.614,1940.055,0.1509 +1685044800000,1940.035,1940.385,1939.725,1939.885,0.0358 +1685045100000,1939.895,1940.445,1939.895,1940.445,0.0175 +1685045400000,1940.405,1940.515,1940.145,1940.285,0.0144 +1685045700000,1940.215,1940.855,1940.215,1940.595,0.0161 +1685046000000,1940.595,1940.785,1940.485,1940.585,0.0126 +1685046300000,1940.585,1940.785,1940.205,1940.445,0.0114 +1685046600000,1940.375,1940.525,1940.315,1940.525,0.012 +1685046900000,1940.525,1940.735,1940.315,1940.525,0.0088 +1685047200000,1940.525,1940.525,1939.715,1939.925,0.0185 +1685047500000,1939.975,1940.425,1939.815,1940.175,0.0191 +1685047800000,1940.175,1940.455,1939.945,1940.455,0.0158 +1685048100000,1940.455,1941.188,1940.124,1941.005,0.053 +1685052000000,1939.844,1941.194,1939.774,1941.054,0.1214 +1685052300000,1941.094,1942.608,1941.094,1942.608,0.0547 +1685052600000,1942.608,1942.618,1941.074,1941.804,0.081 +1685052900000,1941.784,1942.704,1941.668,1942.464,0.1419 +1685053200000,1942.644,1942.954,1942.264,1942.334,0.2289 +1685053500000,1942.325,1942.838,1941.488,1942.134,0.1629 +1685053800000,1942.134,1942.344,1941.394,1941.665,0.1794 +1685054100000,1941.725,1941.844,1940.834,1940.935,0.1573 +1685054400000,1940.955,1941.654,1940.814,1941.314,0.0639 +1685054700000,1941.294,1941.774,1941.254,1941.764,0.0362 +1685055000000,1941.754,1942.125,1941.645,1942.125,0.0591 +1685055300000,1942.125,1942.474,1941.914,1942.074,0.0523 +1685055600000,1942.044,1942.064,1940.864,1940.908,0.0869 +1685055900000,1940.908,1940.948,1940.508,1940.508,0.0342 +1685056200000,1940.514,1941.405,1940.514,1941.175,0.0127 +1685056500000,1941.165,1941.225,1940.965,1940.965,0.0043 +1685056800000,1940.985,1941.395,1940.895,1941.365,0.0065 +1685057100000,1941.365,1941.705,1941.175,1941.455,0.0175 +1685057400000,1941.465,1941.505,1941.055,1941.335,0.0378 +1685057700000,1941.325,1941.365,1940.765,1940.785,0.0222 +1685058000000,1940.785,1940.875,1940.155,1940.455,0.0179 +1685058300000,1940.465,1940.465,1939.335,1939.565,0.035 +1685058600000,1939.605,1939.815,1939.415,1939.795,0.0226 +1685058900000,1939.775,1940.505,1939.775,1940.465,0.0176 +1685059200000,1940.475,1941.595,1940.465,1941.064,0.037 +1685059500000,1941.114,1941.204,1939.995,1940.035,0.0779 +1685059800000,1940.025,1940.565,1939.905,1940.495,0.0284 +1685060100000,1940.475,1940.745,1939.745,1939.875,0.0326 +1685060400000,1939.865,1939.935,1938.905,1939.555,0.0533 +1685060700000,1939.545,1939.685,1939.155,1939.615,0.0318 +1685061000000,1939.625,1939.935,1939.255,1939.675,0.0362 +1685061300000,1939.745,1940.285,1939.505,1940.255,0.0512 +1685061600000,1940.215,1940.375,1938.725,1938.865,0.0359 +1685061900000,1938.875,1939.135,1937.555,1937.565,0.0705 +1685062200000,1937.585,1940.145,1936.655,1939.945,0.0885 +1685062500000,1939.965,1940.895,1939.475,1940.815,0.0514 +1685062800000,1940.835,1942.865,1940.145,1940.504,0.2251 +1685063100000,1940.494,1941.625,1940.395,1941.375,0.162 +1685063400000,1941.425,1943.255,1941.255,1942.845,0.0818 +1685063700000,1942.855,1943.895,1942.335,1943.785,0.1398 +1685064000000,1943.805,1944.025,1943.135,1943.525,0.0702 +1685064300000,1943.545,1943.895,1942.835,1943.885,0.0629 +1685064600000,1943.985,1944.855,1943.355,1944.405,0.0968 +1685064900000,1944.405,1945.175,1943.995,1945.005,0.0702 +1685065200000,1944.975,1945.315,1944.675,1944.905,0.0449 +1685065500000,1944.865,1945.815,1944.715,1945.715,0.0607 +1685065800000,1945.735,1946.165,1945.385,1945.505,0.0449 +1685066100000,1945.515,1946.805,1945.285,1946.715,0.0646 +1685066400000,1946.735,1947.385,1946.235,1947.305,0.0736 +1685066700000,1947.295,1948.295,1947.285,1947.655,0.0739 +1685067000000,1947.685,1947.764,1947.175,1947.318,0.1871 +1685067300000,1947.308,1947.905,1947.228,1947.565,0.1115 +1685067600000,1947.575,1947.775,1947.175,1947.565,0.0464 +1685067900000,1947.605,1947.625,1947.055,1947.615,0.0302 +1685068200000,1947.595,1947.695,1947.105,1947.195,0.0516 +1685068500000,1947.215,1948.775,1946.845,1947.835,0.0708 +1685068800000,1947.855,1948.105,1947.285,1947.495,0.0598 +1685069100000,1947.465,1947.755,1946.465,1946.465,0.0661 +1685069400000,1946.465,1946.635,1945.865,1946.355,0.0497 +1685069700000,1946.345,1946.405,1945.785,1945.875,0.0567 +1685070000000,1945.855,1946.565,1945.484,1946.445,0.0816 +1685070300000,1946.424,1946.424,1945.154,1945.154,0.0561 +1685070600000,1945.154,1945.605,1944.855,1945.325,0.0402 +1685070900000,1945.285,1946.805,1945.265,1946.755,0.0499 +1685071200000,1946.745,1947.955,1946.215,1947.885,0.0451 +1685071500000,1947.855,1947.985,1947.205,1947.885,0.0428 +1685071800000,1947.845,1948.065,1947.665,1947.765,0.04 +1685072100000,1947.735,1947.915,1947.475,1947.625,0.0317 +1685072400000,1947.635,1948.065,1947.575,1947.885,0.0203 +1685072700000,1947.905,1948.585,1947.805,1948.505,0.0259 +1685073000000,1948.535,1948.695,1948.165,1948.575,0.0286 +1685073300000,1948.555,1948.655,1948.105,1948.385,0.0244 +1685073600000,1948.395,1948.675,1948.175,1948.615,0.0273 +1685073900000,1948.655,1948.778,1948.325,1948.705,0.0341 +1685074200000,1948.685,1948.738,1946.955,1947.965,0.08 +1685074500000,1947.985,1948.185,1947.335,1947.405,0.0401 +1685074800000,1947.385,1948.055,1947.195,1947.995,0.0434 +1685075100000,1947.975,1948.035,1947.738,1947.738,0.0366 +1685075400000,1947.725,1948.265,1947.575,1948.095,0.0279 +1685075700000,1948.135,1948.525,1948.045,1948.165,0.0205 +1685076000000,1948.155,1948.335,1948.055,1948.275,0.0098 +1685076300000,1948.275,1948.735,1948.245,1948.245,0.0366 +1685076600000,1948.275,1948.365,1947.965,1948.025,0.0262 +1685076900000,1948.025,1948.155,1947.738,1947.855,0.0207 +1685077200000,1947.865,1948.465,1947.818,1948.205,0.0374 +1685077500000,1948.195,1948.295,1947.688,1947.688,0.0296 +1685077800000,1947.688,1948.035,1947.685,1947.795,0.0204 +1685078100000,1947.775,1947.805,1947.385,1947.655,0.0436 +1685078400000,1947.635,1948.605,1947.565,1948.545,0.044 +1685078700000,1948.525,1949.175,1948.325,1948.555,0.0502 +1685079000000,1948.545,1949.755,1948.515,1948.978,0.1207 +1685079300000,1949.038,1950.355,1949.038,1950.355,0.0861 +1685079600000,1950.335,1951.685,1950.265,1950.905,0.1123 +1685079900000,1950.915,1951.165,1948.915,1948.945,0.0827 +1685080200000,1948.935,1949.408,1948.645,1948.755,0.1739 +1685080500000,1948.755,1949.065,1948.375,1948.575,0.088 +1685080800000,1948.515,1948.595,1947.285,1947.305,0.3064 +1685081100000,1947.314,1948.595,1947.194,1948.555,0.1529 +1685081400000,1948.435,1948.985,1948.335,1948.635,0.0816 +1685081700000,1948.625,1948.905,1946.885,1948.455,0.0855 +1685082000000,1948.465,1950.215,1948.465,1949.995,0.1135 +1685082300000,1949.995,1950.998,1949.545,1950.425,0.0673 +1685082600000,1950.415,1951.345,1950.325,1950.975,0.0924 +1685082900000,1950.965,1951.385,1950.195,1951.205,0.0997 +1685083200000,1951.195,1951.865,1950.685,1951.405,0.1406 +1685083500000,1951.385,1951.415,1950.085,1950.565,0.0735 +1685083800000,1950.505,1952.405,1950.255,1952.055,0.0696 +1685084100000,1952.035,1952.035,1951.055,1951.625,0.0997 +1685084400000,1951.575,1951.575,1950.545,1951.425,0.1 +1685084700000,1951.395,1951.395,1950.225,1950.735,0.0625 +1685085000000,1950.695,1950.785,1950.275,1950.425,0.0672 +1685085300000,1950.425,1951.134,1950.365,1950.944,0.0868 +1685085600000,1950.944,1951.404,1950.808,1951.225,0.3785 +1685085900000,1951.255,1952.545,1951.255,1951.715,0.0999 +1685086200000,1951.725,1953.345,1951.505,1952.695,0.0941 +1685086500000,1952.695,1953.928,1952.275,1953.728,0.1538 +1685086800000,1953.754,1956.265,1953.684,1956.025,0.1848 +1685087100000,1956.045,1957.215,1955.945,1956.175,0.1577 +1685087400000,1956.174,1956.334,1954.405,1954.568,0.3395 +1685087700000,1954.595,1956.445,1954.595,1956.145,0.1098 +1685088000000,1956.125,1956.675,1955.184,1955.905,0.1866 +1685088300000,1955.895,1956.034,1954.115,1954.255,0.107 +1685088600000,1954.245,1954.625,1953.565,1953.995,0.0489 +1685088900000,1953.985,1954.175,1952.945,1953.025,0.077 +1685089200000,1953.025,1953.064,1951.735,1952.575,0.2308 +1685089500000,1952.545,1953.445,1952.165,1953.035,0.0512 +1685089800000,1953.025,1953.145,1952.275,1953.115,0.0649 +1685090100000,1953.085,1953.184,1952.225,1952.335,0.2095 +1685090400000,1952.348,1953.414,1952.205,1953.398,0.1191 +1685090700000,1953.398,1953.608,1952.774,1952.784,0.2665 +1685091000000,1952.764,1953.105,1951.234,1952.995,0.2153 +1685091300000,1952.975,1953.284,1952.044,1952.474,0.2891 +1685091600000,1952.474,1952.668,1952.125,1952.355,0.2059 +1685091900000,1952.315,1952.974,1952.295,1952.704,0.1223 +1685092200000,1952.698,1952.828,1951.768,1951.988,0.2469 +1685092500000,1951.988,1952.454,1951.598,1952.338,0.237 +1685092800000,1952.338,1952.738,1951.964,1952.174,0.2028 +1685093100000,1952.174,1953.358,1952.124,1953.038,0.2796 +1685093400000,1953.038,1953.945,1953.038,1953.845,0.1556 +1685093700000,1953.845,1954.095,1952.805,1952.825,0.0505 +1685094000000,1952.825,1953.295,1952.805,1952.965,0.0384 +1685094300000,1952.945,1953.245,1952.875,1952.934,0.0382 +1685094600000,1952.945,1953.145,1952.604,1953.035,0.156 +1685094900000,1953.065,1953.575,1953.045,1953.478,0.0714 +1685095200000,1953.458,1953.795,1952.945,1953.274,0.1583 +1685095500000,1953.265,1953.784,1953.145,1953.145,0.1082 +1685095800000,1953.118,1953.345,1952.775,1953.055,0.0618 +1685096100000,1953.045,1953.514,1952.775,1953.458,0.1101 +1685096400000,1953.378,1953.398,1952.828,1953.138,0.0973 +1685096700000,1953.138,1953.438,1953.038,1953.398,0.0809 +1685097000000,1953.398,1953.564,1952.508,1952.548,0.1218 +1685097300000,1952.554,1952.614,1951.864,1952.005,0.1093 +1685097600000,1952.025,1952.815,1951.854,1952.095,0.0379 +1685097900000,1952.115,1952.545,1951.774,1952.205,0.0735 +1685098200000,1952.235,1952.905,1952.095,1952.735,0.0305 +1685098500000,1952.735,1953.385,1952.705,1953.365,0.0411 +1685098800000,1953.365,1953.585,1952.648,1952.718,0.2815 +1685099100000,1952.718,1953.438,1952.718,1953.158,0.1787 +1685099400000,1953.138,1953.708,1952.988,1953.378,0.2222 +1685099700000,1953.378,1953.378,1952.515,1952.855,0.0647 +1685100000000,1952.835,1953.554,1952.815,1952.968,0.068 +1685100300000,1952.925,1953.094,1952.318,1952.468,0.162 +1685100600000,1952.444,1953.325,1952.234,1953.285,0.0863 +1685100900000,1953.275,1953.445,1952.625,1953.155,0.0428 +1685101200000,1953.145,1953.618,1952.584,1952.584,0.137 +1685101500000,1952.584,1952.618,1951.415,1951.508,0.1138 +1685101800000,1951.515,1951.735,1951.115,1951.155,0.0859 +1685102100000,1951.155,1951.735,1950.955,1951.395,0.0629 +1685102400000,1951.395,1952.294,1951.305,1951.785,0.3376 +1685102700000,1951.724,1953.755,1951.664,1953.345,0.1025 +1685103000000,1953.355,1953.805,1952.975,1953.085,0.0504 +1685103300000,1953.075,1953.515,1952.098,1952.688,0.127 +1685103600000,1952.738,1953.105,1951.818,1952.935,0.2732 +1685103900000,1952.925,1953.098,1952.008,1952.114,0.2939 +1685104200000,1952.254,1952.588,1944.835,1945.955,0.8577 +1685104500000,1945.965,1946.675,1944.185,1945.695,0.4105 +1685104800000,1945.645,1946.115,1944.265,1944.615,0.214 +1685105100000,1944.595,1948.275,1944.235,1948.215,0.2435 +1685105400000,1948.205,1949.165,1944.985,1946.645,0.159 +1685105700000,1946.635,1947.485,1945.885,1947.265,0.1361 +1685106000000,1947.295,1949.215,1946.285,1948.825,0.1619 +1685106300000,1948.925,1949.025,1947.335,1948.445,0.132 +1685106600000,1948.465,1949.625,1947.925,1948.695,0.2506 +1685106900000,1948.705,1948.875,1946.595,1946.835,0.1078 +1685107200000,1946.765,1947.525,1946.415,1946.915,0.155 +1685107500000,1946.955,1948.655,1946.925,1948.505,0.1252 +1685107800000,1948.495,1949.485,1946.815,1946.815,0.2463 +1685108100000,1946.795,1948.605,1946.015,1947.425,0.1616 +1685108400000,1947.425,1950.375,1947.425,1950.025,0.1497 +1685108700000,1949.965,1949.985,1948.665,1949.298,0.2917 +1685109000000,1949.298,1949.298,1946.835,1947.055,0.3038 +1685109300000,1947.035,1947.145,1946.195,1946.768,0.1902 +1685109600000,1946.768,1949.634,1946.505,1948.805,1.186 +1685109900000,1948.825,1951.285,1948.785,1950.505,0.2409 +1685110200000,1950.515,1951.105,1949.925,1950.395,0.1391 +1685110500000,1950.395,1951.745,1948.985,1949.295,0.2105 +1685110800000,1949.345,1950.064,1948.825,1949.858,0.2613 +1685111100000,1949.858,1950.658,1947.794,1947.875,0.5861 +1685111400000,1947.885,1948.485,1943.735,1944.485,0.3551 +1685111700000,1944.365,1944.535,1941.835,1942.978,0.2778 +1685112000000,1942.978,1943.855,1940.585,1941.195,0.2524 +1685112300000,1941.188,1941.725,1938.745,1941.665,0.2234 +1685112600000,1941.665,1941.945,1939.445,1940.315,0.2152 +1685112900000,1940.315,1942.455,1940.085,1942.005,0.186 +1685113200000,1942.025,1942.475,1940.555,1941.985,0.1711 +1685113500000,1941.965,1942.075,1940.025,1940.025,0.0985 +1685113800000,1940.004,1940.315,1938.685,1940.315,0.1912 +1685114100000,1940.255,1941.655,1939.885,1941.265,0.1203 +1685114400000,1941.245,1941.385,1939.375,1939.725,0.1918 +1685114700000,1939.705,1942.115,1939.705,1942.075,0.0976 +1685115000000,1942.055,1942.835,1941.475,1941.965,0.1029 +1685115300000,1941.945,1942.065,1940.915,1942.005,0.071 +1685115600000,1942.025,1942.575,1941.305,1941.545,0.0785 +1685115900000,1941.535,1943.655,1941.198,1942.605,0.1144 +1685116200000,1942.595,1942.815,1941.665,1942.575,0.0907 +1685116500000,1942.585,1943.635,1942.195,1943.415,0.1237 +1685116800000,1943.385,1944.415,1942.705,1943.745,0.1007 +1685117100000,1943.725,1944.245,1943.105,1944.215,0.0601 +1685117400000,1944.138,1944.445,1943.795,1944.315,0.0703 +1685117700000,1944.285,1945.815,1944.228,1945.795,0.0887 +1685118000000,1945.795,1946.475,1945.315,1945.645,0.0908 +1685118300000,1945.675,1945.895,1945.275,1945.525,0.0563 +1685118600000,1945.484,1945.905,1944.985,1945.635,0.068 +1685118900000,1945.615,1945.705,1944.385,1944.945,0.0686 +1685119200000,1944.935,1944.935,1943.705,1943.845,0.0806 +1685119500000,1943.855,1944.835,1943.855,1944.485,0.0851 +1685119800000,1944.485,1944.758,1944.125,1944.358,0.1423 +1685120100000,1944.358,1944.358,1942.985,1944.035,0.133 +1685120400000,1944.015,1944.135,1943.515,1943.875,0.0897 +1685120700000,1943.925,1944.055,1943.364,1943.778,0.1771 +1685121000000,1943.784,1945.084,1943.414,1945.008,0.4417 +1685121300000,1945.008,1945.194,1944.618,1944.898,0.4851 +1685121600000,1944.908,1944.918,1944.058,1944.534,0.4155 +1685121900000,1944.534,1944.764,1944.034,1944.044,0.4211 +1685122200000,1944.044,1944.194,1943.118,1943.594,0.4021 +1685122500000,1943.598,1943.685,1943.175,1943.475,0.0963 +1685122800000,1943.435,1943.665,1942.965,1943.605,0.0425 +1685123100000,1943.645,1944.355,1943.585,1944.075,0.0529 +1685123400000,1944.055,1945.158,1944.035,1945.084,0.0672 +1685123700000,1945.078,1945.138,1944.145,1944.725,0.1595 +1685124000000,1944.765,1945.415,1944.675,1945.185,0.0539 +1685124300000,1945.205,1945.205,1944.618,1944.765,0.0512 +1685124600000,1944.765,1945.628,1944.765,1945.604,0.1713 +1685124900000,1945.594,1945.875,1945.415,1945.555,0.0564 +1685125200000,1945.535,1945.865,1945.475,1945.705,0.0241 +1685125500000,1945.675,1946.165,1945.605,1945.985,0.0689 +1685125800000,1945.974,1946.865,1945.925,1946.545,0.0865 +1685126100000,1946.505,1946.565,1945.905,1945.925,0.0316 +1685126400000,1945.935,1946.025,1945.048,1945.058,0.1824 +1685126700000,1945.058,1945.074,1944.615,1944.655,0.0991 +1685127000000,1944.645,1945.615,1944.475,1945.265,0.0355 +1685127300000,1945.285,1946.255,1945.275,1946.105,0.0714 +1685127600000,1946.135,1946.315,1945.605,1945.915,0.0554 +1685127900000,1945.965,1946.045,1945.165,1945.245,0.0223 +1685128200000,1945.215,1945.255,1944.658,1944.875,0.0433 +1685128500000,1944.905,1945.695,1944.815,1945.665,0.0351 +1685128800000,1945.685,1945.775,1945.258,1945.675,0.0327 +1685129100000,1945.675,1946.015,1945.345,1945.415,0.0522 +1685129400000,1945.405,1945.595,1945.025,1945.175,0.0335 +1685129700000,1945.195,1945.865,1945.085,1945.865,0.0357 +1685130000000,1945.875,1946.338,1945.655,1946.058,0.0439 +1685130300000,1946.068,1947.258,1946.068,1946.638,0.1319 +1685130600000,1946.565,1946.938,1946.265,1946.938,0.0794 +1685130900000,1946.938,1947.488,1946.675,1947.338,0.0954 +1685131200000,1947.295,1947.338,1946.338,1946.738,0.0253 +1685131500000,1946.815,1947.238,1946.815,1947.088,0.0136 +1685131800000,1947.088,1947.388,1946.828,1947.115,0.0219 +1685132100000,1947.115,1947.438,1947.065,1947.188,0.0196 +1685132400000,1947.108,1947.228,1946.598,1946.618,0.0259 +1685132700000,1946.648,1946.988,1946.638,1946.805,0.0228 +1685133000000,1946.768,1946.788,1946.295,1946.498,0.0203 +1685133300000,1946.498,1946.668,1946.264,1946.638,0.0203 +1685133600000,1946.638,1946.638,1946.388,1946.588,0.0089 +1685133900000,1946.568,1946.758,1946.234,1946.658,0.0408 +1685134200000,1946.678,1946.888,1945.178,1946.388,0.0658 +1685134500000,1946.044,1946.698,1945.535,1945.788,0.0227 +1685311200000,1942.078,1944.144,1941.098,1942.904,0.1442 +1685311500000,1942.904,1944.425,1942.904,1944.425,0.0713 +1685311800000,1944.355,1946.255,1944.325,1944.495,0.1217 +1685312100000,1944.495,1944.834,1943.735,1943.735,0.0681 +1685312400000,1943.755,1944.815,1943.075,1944.745,0.0659 +1685312700000,1944.755,1945.225,1944.315,1944.415,0.0345 +1685313000000,1944.415,1944.505,1943.255,1943.725,0.0396 +1685313300000,1943.745,1944.285,1943.745,1944.195,0.0278 +1685313600000,1944.195,1945.085,1944.175,1944.865,0.0284 +1685313900000,1944.835,1945.105,1944.595,1944.995,0.0184 +1685314200000,1945.025,1945.025,1944.035,1944.175,0.0257 +1685314500000,1944.185,1944.335,1943.614,1943.864,0.042 +1685314800000,1943.844,1943.844,1943.114,1943.274,0.0777 +1685315100000,1943.264,1943.734,1943.244,1943.694,0.1988 +1685315400000,1943.704,1944.614,1943.694,1944.394,0.0842 +1685315700000,1944.404,1944.605,1944.254,1944.545,0.1044 +1685316000000,1944.535,1944.545,1944.265,1944.305,0.0156 +1685316300000,1944.265,1944.525,1944.185,1944.335,0.012 +1685316600000,1944.355,1944.515,1944.195,1944.195,0.0125 +1685316900000,1944.155,1944.225,1943.475,1943.505,0.0184 +1685317200000,1943.475,1944.185,1943.475,1944.055,0.0161 +1685317500000,1944.065,1944.175,1943.894,1944.124,0.083 +1685317800000,1944.094,1944.234,1943.284,1944.185,0.1288 +1685318100000,1944.185,1944.185,1943.465,1943.615,0.0344 +1685318400000,1943.605,1943.965,1942.905,1942.925,0.0546 +1685318700000,1942.915,1942.975,1941.735,1941.985,0.0471 +1685319000000,1941.995,1942.175,1941.505,1941.625,0.0428 +1685319300000,1941.625,1942.205,1941.605,1942.035,0.0338 +1685319600000,1942.055,1942.475,1942.015,1942.375,0.0247 +1685319900000,1942.405,1942.555,1942.265,1942.465,0.0188 +1685320200000,1942.445,1942.535,1941.915,1941.915,0.0322 +1685320500000,1941.905,1942.225,1941.315,1941.315,0.0324 +1685320800000,1941.305,1941.545,1940.905,1940.975,0.0372 +1685321100000,1940.985,1941.925,1940.985,1941.855,0.034 +1685321400000,1941.885,1942.015,1941.445,1941.545,0.0546 +1685321700000,1941.535,1941.885,1941.285,1941.485,0.0371 +1685322000000,1941.475,1941.535,1940.145,1941.294,0.1423 +1685322300000,1941.274,1943.075,1941.274,1943.075,0.1654 +1685322600000,1943.085,1945.235,1943.075,1944.335,0.0719 +1685322900000,1944.375,1944.875,1943.835,1944.585,0.0552 +1685323200000,1944.595,1946.125,1944.595,1945.165,0.1351 +1685323500000,1945.145,1945.645,1944.925,1945.575,0.0877 +1685323800000,1945.585,1946.135,1945.235,1945.685,0.063 +1685324100000,1945.715,1945.945,1944.815,1944.885,0.0536 +1685324400000,1944.855,1944.895,1942.395,1942.705,0.0717 +1685324700000,1942.725,1944.005,1942.535,1943.545,0.0821 +1685325000000,1943.565,1943.805,1942.924,1942.995,0.0716 +1685325300000,1942.985,1943.435,1942.935,1943.105,0.1871 +1685325600000,1943.125,1943.695,1942.535,1943.605,0.0679 +1685325900000,1943.605,1944.285,1943.605,1944.205,0.0491 +1685326200000,1944.175,1944.195,1942.765,1942.905,0.0729 +1685326500000,1942.905,1943.605,1942.595,1943.605,0.0686 +1685326800000,1943.605,1944.015,1943.455,1943.915,0.0271 +1685327100000,1943.915,1944.385,1943.505,1944.084,0.0308 +1685327400000,1944.074,1944.985,1943.585,1943.895,0.0905 +1685327700000,1943.905,1944.705,1943.905,1944.575,0.059 +1685328000000,1944.595,1944.665,1944.115,1944.505,0.0521 +1685328300000,1944.545,1944.815,1944.335,1944.635,0.0721 +1685328600000,1944.625,1945.015,1944.195,1944.605,0.0488 +1685328900000,1944.575,1945.065,1944.295,1945.025,0.0661 +1685329200000,1945.005,1945.735,1944.965,1945.615,0.0469 +1685329500000,1945.665,1945.745,1944.574,1945.405,0.1369 +1685329800000,1945.405,1945.745,1944.825,1945.595,0.0423 +1685330100000,1945.595,1945.755,1945.425,1945.575,0.0461 +1685330400000,1945.565,1945.805,1945.065,1945.195,0.0505 +1685330700000,1945.175,1945.275,1944.545,1944.985,0.0406 +1685331000000,1944.945,1945.515,1944.905,1945.135,0.0386 +1685331300000,1945.145,1945.185,1944.695,1944.795,0.0124 +1685331600000,1944.815,1944.945,1944.515,1944.665,0.0169 +1685331900000,1944.645,1945.315,1944.535,1944.975,0.0156 +1685332200000,1944.995,1945.025,1944.765,1944.825,0.017 +1685332500000,1944.825,1945.535,1944.715,1945.525,0.0295 +1685332800000,1945.525,1945.645,1945.155,1945.615,0.0226 +1685333100000,1945.625,1945.695,1945.405,1945.635,0.0209 +1685333400000,1945.675,1945.675,1945.145,1945.304,0.121 +1685333700000,1945.294,1945.515,1945.105,1945.345,0.0633 +1685334000000,1945.345,1945.505,1945.255,1945.395,0.0073 +1685334300000,1945.395,1945.445,1945.224,1945.374,0.0656 +1685334600000,1945.384,1945.384,1945.135,1945.145,0.036 +1685334900000,1945.164,1945.575,1945.145,1945.545,0.0201 +1685335200000,1945.545,1945.705,1945.175,1945.625,0.0159 +1685335500000,1945.625,1945.954,1945.584,1945.905,0.0882 +1685335800000,1945.934,1945.984,1945.455,1945.635,0.0762 +1685336100000,1945.645,1945.805,1945.475,1945.705,0.0168 +1685336400000,1945.735,1945.805,1945.185,1945.215,0.0152 +1685336700000,1945.225,1945.415,1945.055,1945.325,0.0175 +1685337000000,1945.335,1946.115,1945.335,1945.715,0.0234 +1685337300000,1945.695,1945.695,1945.055,1945.265,0.0324 +1685337600000,1945.255,1945.535,1944.995,1945.525,0.0251 +1685337900000,1945.535,1945.735,1945.085,1945.175,0.0289 +1685338200000,1945.215,1945.935,1945.195,1945.275,0.0461 +1685338500000,1945.295,1946.114,1945.165,1946.044,0.0844 +1685338800000,1946.044,1946.374,1945.685,1945.735,0.2061 +1685339100000,1945.725,1946.115,1945.475,1945.704,0.0939 +1685339400000,1945.694,1946.915,1945.534,1946.775,0.168 +1685339700000,1946.785,1946.945,1946.324,1946.895,0.0951 +1685340000000,1946.855,1948.135,1946.515,1947.775,0.1143 +1685340300000,1947.785,1947.945,1947.185,1947.655,0.0556 +1685340600000,1947.655,1948.295,1947.315,1947.985,0.0484 +1685340900000,1947.985,1948.375,1947.885,1948.215,0.0498 +1685341200000,1948.235,1948.795,1947.394,1948.555,0.1633 +1685341500000,1948.555,1948.835,1947.765,1947.815,0.0836 +1685341800000,1947.815,1948.255,1947.635,1948.155,0.0682 +1685342100000,1948.185,1948.185,1947.555,1947.825,0.046 +1685342400000,1947.865,1947.955,1946.245,1946.675,0.0725 +1685342700000,1946.695,1947.245,1946.285,1946.895,0.0621 +1685343000000,1946.895,1947.155,1946.615,1947.105,0.0668 +1685343300000,1947.105,1947.115,1946.435,1946.525,0.0509 +1685343600000,1946.555,1946.555,1945.855,1946.245,0.0647 +1685343900000,1946.245,1946.275,1945.315,1945.345,0.0517 +1685344200000,1945.345,1946.285,1944.945,1946.285,0.0481 +1685344500000,1946.255,1946.375,1945.755,1945.755,0.0188 +1685344800000,1945.764,1946.995,1945.655,1946.755,0.0389 +1685345100000,1946.775,1947.105,1945.295,1945.315,0.1334 +1685345400000,1945.325,1945.555,1944.085,1944.745,0.0668 +1685345700000,1944.735,1945.525,1944.695,1945.025,0.0521 +1685346000000,1945.025,1945.435,1944.885,1945.075,0.033 +1685346300000,1945.065,1945.065,1944.465,1944.525,0.0313 +1685346600000,1944.535,1944.555,1943.794,1944.045,0.1156 +1685346900000,1944.035,1944.285,1943.735,1944.155,0.0356 +1685347200000,1944.135,1944.515,1942.055,1942.215,0.0676 +1685347500000,1942.205,1942.205,1940.755,1941.935,0.0792 +1685347800000,1941.935,1942.755,1941.855,1942.585,0.0738 +1685348100000,1942.575,1942.975,1942.445,1942.675,0.0358 +1685348400000,1942.695,1942.865,1942.175,1942.645,0.0387 +1685348700000,1942.655,1943.385,1942.655,1943.295,0.0326 +1685349000000,1943.285,1943.395,1942.905,1943.005,0.0256 +1685349300000,1943.005,1943.655,1942.905,1943.395,0.0386 +1685349600000,1943.414,1944.215,1943.375,1944.205,0.0607 +1685349900000,1944.215,1945.005,1944.075,1944.615,0.0432 +1685350200000,1944.605,1944.925,1944.344,1944.615,0.0597 +1685350500000,1944.585,1945.355,1944.425,1945.205,0.0536 +1685350800000,1945.195,1945.294,1944.554,1944.574,0.1209 +1685351100000,1944.574,1945.415,1944.574,1945.165,0.0509 +1685351400000,1945.145,1945.145,1944.465,1944.485,0.0268 +1685351700000,1944.475,1945.225,1944.275,1945.205,0.0278 +1685352000000,1945.225,1945.405,1944.875,1944.895,0.0325 +1685352300000,1944.905,1945.115,1944.605,1945.005,0.0656 +1685352600000,1945.025,1945.415,1945.005,1945.254,0.0472 +1685352900000,1945.254,1945.304,1944.754,1945.055,0.2996 +1685353200000,1945.074,1946.125,1945.034,1945.975,0.104 +1685353500000,1945.985,1946.045,1945.105,1945.305,0.0873 +1685353800000,1945.285,1945.825,1945.285,1945.795,0.0254 +1685354100000,1945.775,1946.165,1945.615,1945.805,0.0241 +1685354400000,1945.785,1945.865,1945.375,1945.725,0.0408 +1685354700000,1945.705,1945.835,1945.575,1945.595,0.02 +1685355000000,1945.615,1945.685,1945.085,1945.535,0.0379 +1685355300000,1945.555,1945.805,1945.155,1945.264,0.0199 +1685355600000,1945.325,1945.345,1944.375,1944.385,0.1421 +1685355900000,1944.375,1944.605,1944.225,1944.375,0.0225 +1685356200000,1944.385,1944.755,1944.295,1944.615,0.0151 +1685356500000,1944.635,1944.655,1944.155,1944.495,0.0786 +1685356800000,1944.534,1944.604,1944.225,1944.384,0.0629 +1685357100000,1944.374,1944.435,1944.125,1944.204,0.0421 +1685357400000,1944.205,1944.905,1944.178,1944.815,0.0808 +1685357700000,1944.845,1945.745,1944.825,1945.404,0.0474 +1685358000000,1945.404,1945.538,1944.898,1945.158,0.1325 +1685358300000,1945.158,1945.635,1945.134,1945.295,0.0428 +1685358600000,1945.298,1945.575,1945.015,1945.345,0.0214 +1685358900000,1945.375,1945.515,1945.068,1945.125,0.0229 +1685359200000,1945.134,1945.805,1945.054,1945.805,0.0611 +1685359500000,1945.885,1946.415,1945.885,1946.185,0.0277 +1685359800000,1946.175,1946.255,1945.715,1945.915,0.0242 +1685360100000,1945.935,1946.105,1945.555,1945.725,0.0268 +1685360400000,1945.705,1946.275,1945.555,1946.085,0.0322 +1685360700000,1946.055,1946.195,1945.875,1945.975,0.018 +1685361000000,1945.975,1946.515,1945.865,1946.245,0.0233 +1685361300000,1946.255,1946.565,1946.145,1946.265,0.0288 +1685361600000,1946.275,1946.585,1944.745,1944.915,0.0683 +1685361900000,1944.895,1945.975,1944.765,1945.158,0.1467 +1685362200000,1945.145,1945.444,1944.938,1945.415,0.1692 +1685362500000,1945.445,1945.945,1945.195,1945.875,0.0484 +1685362800000,1945.895,1946.975,1945.845,1946.278,0.0879 +1685363100000,1946.268,1946.725,1946.135,1946.455,0.0412 +1685363400000,1946.455,1946.895,1945.935,1946.805,0.0534 +1685363700000,1946.805,1947.565,1946.425,1947.015,0.1066 +1685364000000,1947.005,1947.944,1946.995,1947.855,0.0661 +1685364300000,1947.844,1948.835,1947.655,1948.645,0.0627 +1685364600000,1948.644,1949.385,1948.625,1949.295,0.0877 +1685364900000,1949.235,1949.575,1948.578,1948.685,0.1603 +1685365200000,1948.708,1949.295,1947.995,1949.255,0.1272 +1685365500000,1949.245,1949.495,1948.095,1948.195,0.1384 +1685365800000,1948.215,1948.478,1947.778,1947.945,0.1759 +1685366100000,1947.928,1948.115,1947.574,1948.005,0.1317 +1685366400000,1947.995,1948.075,1947.115,1947.215,0.0676 +1685366700000,1947.195,1947.745,1947.135,1947.578,0.0651 +1685367000000,1947.564,1947.904,1947.418,1947.485,0.2102 +1685367300000,1947.495,1948.185,1947.395,1947.585,0.0432 +1685367600000,1947.565,1947.565,1945.055,1945.615,0.1575 +1685367900000,1945.605,1946.145,1945.435,1946.005,0.049 +1685368200000,1945.995,1946.645,1945.325,1945.965,0.0737 +1685368500000,1945.975,1946.645,1945.975,1946.565,0.0347 +1685368800000,1946.575,1946.905,1946.085,1946.645,0.042 +1685369100000,1946.635,1947.165,1946.535,1946.985,0.0349 +1685369400000,1946.935,1947.585,1946.915,1947.495,0.031 +1685369700000,1947.475,1948.185,1947.445,1947.985,0.043 +1685370000000,1947.985,1947.995,1947.405,1947.465,0.032 +1685370300000,1947.475,1948.185,1947.365,1947.975,0.0332 +1685370600000,1948.025,1948.025,1947.085,1947.185,0.0822 +1685370900000,1947.154,1947.195,1946.795,1946.945,0.028 +1685371200000,1946.935,1946.995,1946.435,1946.655,0.0527 +1685371500000,1946.675,1946.735,1946.445,1946.505,0.0405 +1685371800000,1946.515,1947.375,1946.445,1947.285,0.0377 +1685372100000,1947.305,1947.625,1946.855,1946.915,0.1068 +1685372400000,1946.905,1947.085,1946.715,1947.075,0.0254 +1685372700000,1947.065,1947.545,1946.375,1946.385,0.0365 +1685373000000,1946.405,1946.795,1946.245,1946.675,0.0263 +1685373300000,1946.695,1946.695,1946.365,1946.365,0.0215 +1685373600000,1946.385,1946.825,1946.285,1946.434,0.0609 +1685373900000,1946.434,1946.545,1946.165,1946.285,0.0465 +1685374200000,1946.305,1946.435,1946.125,1946.305,0.0281 +1685374500000,1946.285,1946.785,1945.785,1946.715,0.0294 +1685374800000,1946.735,1946.955,1946.445,1946.955,0.021 +1685375100000,1946.975,1947.025,1946.175,1946.325,0.0577 +1685375400000,1946.275,1946.535,1946.045,1946.095,0.0291 +1685375700000,1946.075,1946.075,1945.745,1945.785,0.0171 +1685376000000,1945.774,1945.774,1945.255,1945.555,0.0714 +1685376300000,1945.515,1945.535,1945.075,1945.075,0.0215 +1685376600000,1945.085,1945.425,1944.625,1944.625,0.03 +1685376900000,1944.625,1945.005,1944.195,1944.415,0.0404 +1685377200000,1944.365,1944.605,1944.125,1944.525,0.0412 +1685377500000,1944.585,1944.815,1944.415,1944.795,0.0242 +1685377800000,1944.755,1944.995,1944.515,1944.685,0.0218 +1685378100000,1944.705,1944.925,1944.438,1944.495,0.008 +1685378400000,1944.504,1944.525,1944.195,1944.395,0.0187 +1685378700000,1944.415,1944.415,1943.464,1943.515,0.0824 +1685379000000,1943.505,1943.645,1943.065,1943.535,0.0341 +1685379300000,1943.525,1943.755,1943.435,1943.445,0.0226 +1685379600000,1943.435,1943.435,1942.675,1943.235,0.0256 +1685379900000,1943.265,1943.545,1943.035,1943.525,0.0149 +1685380200000,1943.525,1943.695,1943.435,1943.625,0.0165 +1685380500000,1943.645,1943.725,1943.515,1943.585,0.01 +1685380800000,1943.575,1943.725,1943.555,1943.635,0.0087 +1685381100000,1943.654,1943.715,1943.305,1943.375,0.0201 +1685381400000,1943.395,1943.715,1943.025,1943.695,0.021 +1685381700000,1943.655,1943.835,1943.655,1943.795,0.0132 +1685382000000,1943.815,1943.975,1943.815,1943.935,0.0043 +1685382300000,1943.935,1943.935,1943.284,1943.354,0.0268 +1685382600000,1943.364,1943.414,1943.278,1943.364,0.0308 +1685382900000,1943.354,1943.444,1943.145,1943.365,0.0231 +1685383200000,1943.345,1943.464,1943.285,1943.384,0.0308 +1685383500000,1943.384,1943.444,1943.164,1943.174,0.0431 +1685383800000,1943.164,1943.214,1942.945,1943.005,0.0442 +1685384100000,1943.094,1943.164,1942.864,1943.164,0.0744 +1685384400000,1943.164,1943.164,1942.935,1943.015,0.05 +1685384700000,1943.025,1943.174,1942.885,1943.054,0.0423 +1685397600000,1943.704,1943.898,1943.018,1943.018,0.0379 +1685397900000,1943.098,1943.338,1943.048,1943.238,0.0219 +1685398200000,1943.238,1943.438,1942.838,1943.438,0.0236 +1685398500000,1943.538,1943.538,1942.438,1943.054,0.0473 +1685398800000,1943.054,1943.238,1942.738,1943.154,0.023 +1685399100000,1943.154,1943.394,1942.938,1943.274,0.087 +1685399400000,1943.244,1943.494,1942.938,1943.494,0.0408 +1685399700000,1943.454,1944.154,1943.438,1943.954,0.0643 +1685400000000,1944.014,1944.014,1942.988,1942.988,0.0893 +1685400300000,1942.988,1943.388,1942.748,1943.204,0.0329 +1685400600000,1943.204,1943.224,1942.738,1942.738,0.0314 +1685400900000,1942.738,1942.848,1942.638,1942.848,0.0188 +1685401200000,1942.834,1942.858,1941.488,1941.638,0.0635 +1685401500000,1941.658,1942.438,1941.568,1941.978,0.0481 +1685401800000,1941.978,1942.064,1941.438,1941.738,0.0481 +1685402100000,1941.738,1942.038,1941.738,1941.848,0.0503 +1685402400000,1941.854,1941.868,1941.438,1941.738,0.0431 +1685402700000,1941.738,1942.538,1941.154,1941.974,0.1351 +1685403000000,1941.964,1941.974,1941.484,1941.614,0.1516 +1685403300000,1941.604,1942.038,1941.594,1941.938,0.1075 +1685403600000,1941.808,1942.138,1941.778,1942.098,0.0435 +1685403900000,1942.098,1942.404,1941.938,1942.328,0.0898 +1685404200000,1942.294,1942.344,1941.774,1941.858,0.0499 +1685404500000,1941.834,1941.948,1941.258,1941.338,0.0694 +1685404800000,1941.344,1942.884,1940.958,1942.618,0.4752 +1685405100000,1942.604,1942.794,1941.938,1942.734,0.3608 +1685405400000,1942.704,1942.975,1942.165,1942.885,0.1432 +1685405700000,1942.965,1943.145,1942.265,1942.485,0.0378 +1685406000000,1942.438,1942.685,1941.845,1941.975,0.0452 +1685406300000,1941.955,1941.955,1940.945,1941.335,0.0486 +1685406600000,1941.325,1941.915,1940.985,1941.745,0.0382 +1685406900000,1941.735,1942.275,1941.365,1942.085,0.0356 +1685407200000,1942.065,1942.265,1941.455,1941.865,0.0284 +1685407500000,1941.885,1942.125,1941.575,1942.125,0.0284 +1685407800000,1942.125,1942.635,1941.825,1942.105,0.0605 +1685408100000,1942.075,1942.875,1942.035,1942.615,0.0343 +1685408400000,1942.625,1944.915,1942.605,1944.835,0.1317 +1685408700000,1944.835,1944.835,1943.828,1944.295,0.0785 +1685409000000,1944.395,1945.065,1943.434,1943.478,0.0952 +1685409300000,1943.468,1943.795,1942.915,1943.578,0.1539 +1685409600000,1943.564,1944.108,1942.758,1943.675,0.2406 +1685409900000,1943.685,1943.815,1942.595,1943.215,0.0615 +1685410200000,1943.205,1943.875,1942.905,1943.474,0.1467 +1685410500000,1943.485,1944.845,1943.465,1943.735,0.0901 +1685410800000,1943.715,1944.535,1943.665,1944.125,0.1633 +1685411100000,1944.105,1944.165,1943.605,1943.865,0.1026 +1685411400000,1943.875,1944.365,1943.715,1943.985,0.0724 +1685411700000,1943.975,1945.035,1943.895,1944.905,0.052 +1685412000000,1944.925,1945.635,1944.755,1944.955,0.0929 +1685412300000,1944.935,1945.425,1944.615,1944.945,0.067 +1685412600000,1944.945,1945.875,1944.875,1945.805,0.0818 +1685412900000,1945.805,1946.025,1945.548,1945.825,0.0379 +1685413200000,1945.815,1946.505,1945.815,1946.098,0.0572 +1685413500000,1946.108,1946.245,1945.455,1945.515,0.0728 +1685413800000,1945.465,1945.894,1944.884,1945.758,0.1529 +1685414100000,1945.758,1946.168,1944.958,1945.125,0.2155 +1685414400000,1945.114,1945.775,1944.928,1945.305,0.0839 +1685414700000,1945.325,1946.065,1945.305,1945.855,0.0398 +1685415000000,1945.875,1945.975,1944.865,1945.025,0.0435 +1685415300000,1945.025,1945.675,1944.965,1945.285,0.0277 +1685415600000,1945.285,1945.565,1944.675,1944.675,0.0465 +1685415900000,1944.665,1944.695,1943.525,1943.775,0.221 +1685416200000,1943.775,1944.205,1943.585,1943.735,0.0954 +1685416500000,1943.745,1943.985,1942.315,1942.865,0.0708 +1685416800000,1942.855,1943.625,1942.255,1942.705,0.0505 +1685417100000,1942.675,1942.755,1941.815,1941.965,0.0758 +1685417400000,1941.935,1942.295,1941.855,1941.995,0.0352 +1685417700000,1941.965,1942.105,1941.325,1941.665,0.0561 +1685418000000,1941.675,1941.765,1941.155,1941.245,0.0302 +1685418300000,1941.225,1941.335,1941.015,1941.295,0.0247 +1685418600000,1941.235,1941.235,1939.625,1939.995,0.0489 +1685418900000,1940.005,1940.195,1939.235,1939.304,0.0572 +1685419200000,1939.284,1939.425,1938.354,1939.385,0.162 +1685419500000,1939.365,1939.365,1937.845,1938.355,0.0653 +1685419800000,1938.355,1939.635,1938.355,1939.495,0.0498 +1685420100000,1939.515,1939.935,1939.175,1939.825,0.0564 +1685420400000,1939.825,1939.885,1938.565,1938.704,0.0643 +1685420700000,1938.694,1938.698,1938.155,1938.565,0.0589 +1685421000000,1938.585,1940.815,1938.515,1940.625,0.0567 +1685421300000,1940.625,1940.725,1938.995,1939.065,0.0516 +1685421600000,1939.085,1939.438,1938.935,1939.355,0.0234 +1685421900000,1939.335,1939.355,1938.565,1938.855,0.0499 +1685422200000,1938.875,1939.135,1938.555,1938.755,0.0322 +1685422500000,1938.755,1939.015,1938.755,1938.865,0.0182 +1685422800000,1938.865,1938.875,1938.095,1938.465,0.0317 +1685423100000,1938.485,1938.495,1937.645,1937.695,0.0349 +1685423400000,1937.675,1937.875,1936.395,1937.425,0.0564 +1685423700000,1937.425,1937.705,1936.228,1936.258,0.1235 +1685424000000,1936.278,1936.358,1933.665,1934.925,0.3963 +1685424300000,1934.945,1935.615,1934.805,1935.025,0.0789 +1685424600000,1935.035,1936.735,1934.858,1934.908,0.1394 +1685424900000,1934.895,1936.555,1934.528,1935.935,0.113 +1685425200000,1935.875,1936.145,1934.205,1934.385,0.0927 +1685425500000,1934.334,1934.334,1932.725,1933.475,0.1615 +1685425800000,1933.535,1933.535,1931.905,1932.228,0.1168 +1685426100000,1932.234,1933.505,1932.048,1933.325,0.1069 +1685426400000,1933.275,1934.615,1932.165,1934.515,0.1479 +1685426700000,1934.485,1935.015,1933.485,1933.935,0.1193 +1685427000000,1933.918,1933.925,1932.075,1932.505,0.1247 +1685427300000,1932.518,1933.465,1932.185,1933.265,0.084 +1685427600000,1933.295,1934.205,1933.075,1933.985,0.096 +1685427900000,1933.995,1935.705,1933.885,1935.095,0.0844 +1685428200000,1935.035,1937.195,1934.978,1937.055,0.132 +1685428500000,1937.065,1937.235,1935.828,1936.728,0.175 +1685428800000,1936.728,1937.175,1935.608,1935.768,0.1138 +1685429100000,1935.768,1936.458,1935.688,1935.908,0.299 +1685429400000,1935.908,1937.545,1935.508,1936.335,0.1671 +1685429700000,1936.405,1936.835,1935.944,1936.805,0.0529 +1685430000000,1936.855,1938.235,1936.728,1937.924,0.4591 +1685430300000,1937.924,1938.455,1937.385,1937.445,0.1785 +1685430600000,1937.425,1938.938,1937.375,1938.678,0.1287 +1685430900000,1938.688,1939.135,1937.625,1938.215,0.123 +1685431200000,1938.235,1938.365,1935.915,1936.075,0.16 +1685431500000,1936.098,1936.098,1934.715,1935.545,0.1012 +1685431800000,1935.545,1936.195,1934.944,1935.845,0.1272 +1685432100000,1935.875,1936.155,1935.335,1935.345,0.1008 +1685432400000,1935.345,1936.895,1935.215,1936.895,0.1077 +1685432700000,1936.885,1937.315,1936.555,1937.205,0.0833 +1685433000000,1937.185,1940.158,1937.185,1939.858,0.1332 +1685433300000,1939.815,1942.214,1939.588,1942.184,0.2514 +1685433600000,1942.164,1944.095,1941.585,1943.298,0.1782 +1685433900000,1943.268,1943.658,1942.535,1943.285,0.0879 +1685434200000,1943.305,1943.655,1942.675,1943.095,0.0789 +1685434500000,1943.065,1943.125,1941.914,1942.295,0.1858 +1685434800000,1942.335,1943.305,1941.935,1943.295,0.0694 +1685435100000,1943.325,1944.515,1943.245,1943.495,0.0734 +1685435400000,1943.455,1944.775,1943.088,1944.745,0.3538 +1685435700000,1944.755,1945.115,1944.208,1944.385,0.1875 +1685436000000,1944.405,1946.055,1944.405,1946.025,0.0893 +1685436300000,1946.035,1946.865,1945.385,1945.685,0.0908 +1685436600000,1945.695,1946.005,1944.505,1944.595,0.0892 +1685436900000,1944.615,1945.525,1944.505,1944.858,0.1447 +1685437200000,1944.858,1945.135,1943.845,1944.595,0.1743 +1685437500000,1944.605,1944.735,1942.755,1942.774,0.136 +1685437800000,1942.768,1943.155,1942.258,1942.595,0.0842 +1685438100000,1942.605,1944.765,1942.575,1944.515,0.0808 +1685438400000,1944.545,1947.275,1944.265,1947.245,0.0901 +1685438700000,1947.265,1947.745,1945.894,1947.375,0.2075 +1685439000000,1947.425,1949.624,1947.055,1947.145,0.1779 +1685439300000,1947.145,1948.615,1946.915,1948.205,0.0873 +1685439600000,1948.185,1948.795,1947.435,1947.695,0.0898 +1685439900000,1947.685,1948.865,1947.635,1948.865,0.1058 +1685440200000,1948.915,1949.505,1948.815,1949.455,0.0738 +1685440500000,1949.475,1952.885,1949.465,1952.805,0.1484 +1685440800000,1952.785,1955.655,1952.188,1953.955,0.2445 +1685441100000,1953.935,1955.045,1952.488,1955.045,0.1569 +1685441400000,1955.035,1955.915,1954.754,1955.885,0.1246 +1685441700000,1955.875,1956.215,1955.075,1955.645,0.1481 +1685442000000,1955.665,1956.175,1954.714,1954.825,0.1008 +1685442300000,1954.805,1954.898,1953.205,1953.255,0.0799 +1685442600000,1953.245,1954.935,1953.235,1954.925,0.051 +1685442900000,1954.945,1955.365,1954.448,1954.985,0.0883 +1685443200000,1955.005,1955.145,1954.605,1954.765,0.043 +1685443500000,1954.715,1956.075,1954.645,1954.975,0.1343 +1685443800000,1954.955,1955.848,1954.878,1955.354,0.1832 +1685444100000,1955.358,1955.855,1955.218,1955.375,0.0811 +1685444400000,1955.365,1956.025,1954.355,1954.365,0.1128 +1685444700000,1954.355,1955.324,1954.124,1955.055,0.1144 +1685445000000,1955.075,1955.725,1954.655,1955.365,0.052 +1685445300000,1955.425,1956.134,1955.118,1955.885,0.1097 +1685445600000,1955.875,1956.285,1954.925,1955.255,0.0669 +1685445900000,1955.245,1955.398,1954.608,1955.325,0.0563 +1685446200000,1955.315,1959.038,1955.245,1957.918,0.3388 +1685446500000,1957.944,1958.004,1956.855,1957.275,0.15 +1685446800000,1957.285,1958.785,1956.715,1958.645,0.0809 +1685447100000,1958.635,1958.675,1957.135,1958.445,0.1113 +1685447400000,1958.435,1959.135,1958.074,1958.855,0.1734 +1685447700000,1958.855,1960.665,1958.654,1960.135,0.1137 +1685448000000,1960.165,1961.125,1959.215,1960.334,0.1732 +1685448300000,1960.344,1961.385,1960.028,1960.808,0.2719 +1685448600000,1960.815,1961.705,1960.475,1960.828,0.1417 +1685448900000,1960.675,1961.874,1960.398,1961.225,0.1951 +1685449200000,1961.138,1962.185,1959.695,1959.995,0.1446 +1685449500000,1960.065,1960.125,1958.404,1959.475,0.163 +1685449800000,1959.505,1959.975,1957.648,1958.515,0.1288 +1685450100000,1958.495,1958.995,1956.565,1956.855,0.0975 +1685450400000,1956.875,1957.825,1956.535,1957.475,0.0828 +1685450700000,1957.465,1957.978,1956.695,1957.658,0.1357 +1685451000000,1957.658,1957.958,1956.324,1957.085,0.1727 +1685451300000,1957.065,1957.158,1956.014,1956.284,0.24 +1685451600000,1956.328,1956.358,1952.945,1955.555,0.2965 +1685451900000,1955.565,1956.725,1954.945,1956.405,0.1201 +1685452200000,1956.425,1957.665,1956.385,1956.775,0.1018 +1685452500000,1956.795,1957.035,1956.275,1956.935,0.1204 +1685452800000,1956.955,1958.175,1956.615,1957.335,0.0748 +1685453100000,1957.385,1957.625,1955.958,1956.045,0.0982 +1685453400000,1956.045,1956.635,1953.665,1955.135,0.1732 +1685453700000,1955.155,1955.605,1953.495,1954.585,0.4456 +1685454000000,1954.605,1955.448,1953.435,1954.665,0.1504 +1685454300000,1954.685,1954.888,1953.195,1953.998,0.1946 +1685454600000,1954.008,1954.008,1952.318,1953.815,0.192 +1685454900000,1953.825,1954.245,1952.435,1952.665,0.1399 +1685455200000,1952.655,1953.045,1950.314,1952.275,0.2524 +1685455500000,1952.225,1957.225,1951.675,1957.085,0.232 +1685455800000,1957.115,1957.365,1954.975,1955.925,0.2468 +1685456100000,1955.985,1957.185,1954.205,1954.725,0.2828 +1685456400000,1954.735,1956.135,1954.525,1955.254,0.181 +1685456700000,1955.248,1957.755,1954.705,1957.685,0.1769 +1685457000000,1957.645,1959.795,1957.365,1959.155,0.1641 +1685457300000,1959.155,1959.335,1958.125,1958.865,0.1164 +1685457600000,1958.885,1959.435,1957.755,1957.755,0.0972 +1685457900000,1957.735,1957.945,1956.865,1957.515,0.1063 +1685458200000,1957.535,1958.815,1957.528,1958.625,0.0939 +1685458500000,1958.695,1958.895,1957.775,1958.315,0.0734 +1685458800000,1958.295,1958.805,1957.625,1958.275,0.0865 +1685459100000,1958.265,1958.455,1957.745,1958.175,0.0624 +1685459400000,1958.185,1958.385,1957.665,1958.065,0.1256 +1685459700000,1958.048,1959.775,1957.925,1959.695,0.1859 +1685460000000,1959.765,1960.628,1959.398,1960.305,0.2375 +1685460300000,1960.335,1961.085,1960.125,1960.795,0.1142 +1685460600000,1960.845,1961.705,1960.525,1961.328,0.124 +1685460900000,1961.335,1961.825,1960.805,1961.695,0.1042 +1685461200000,1961.715,1961.988,1960.435,1960.515,0.0896 +1685461500000,1960.535,1961.195,1960.255,1961.135,0.0664 +1685461800000,1961.135,1961.165,1960.445,1960.535,0.0483 +1685462100000,1960.555,1961.958,1960.445,1961.958,0.1222 +1685462400000,1961.958,1962.528,1961.268,1962.428,0.2742 +1685462700000,1962.428,1963.378,1962.374,1962.858,0.267 +1685463000000,1962.858,1962.858,1962.234,1962.688,0.1855 +1685463300000,1962.788,1962.788,1961.698,1961.985,0.1313 +1685463600000,1962.045,1962.055,1961.345,1961.425,0.0343 +1685463900000,1961.435,1962.255,1961.405,1962.185,0.0471 +1685464200000,1962.185,1962.755,1961.975,1962.555,0.0314 +1685464500000,1962.585,1962.605,1961.425,1961.425,0.0361 +1685464800000,1961.375,1961.528,1960.355,1960.815,0.0431 +1685465100000,1960.815,1961.025,1960.165,1960.635,0.0584 +1685465400000,1960.725,1960.955,1959.925,1960.198,0.0395 +1685465700000,1960.195,1960.395,1959.625,1959.655,0.0943 +1685466000000,1959.635,1959.768,1958.275,1958.325,0.101 +1685466300000,1958.345,1958.625,1957.868,1958.595,0.0725 +1685466600000,1958.628,1958.855,1957.925,1958.315,0.0488 +1685466900000,1958.275,1958.415,1957.795,1958.165,0.0348 +1685467200000,1958.205,1958.265,1957.735,1957.895,0.026 +1685467500000,1957.875,1958.985,1957.735,1958.695,0.0532 +1685467800000,1958.705,1958.995,1958.095,1958.555,0.0755 +1685468100000,1958.565,1959.435,1958.565,1959.135,0.1127 +1685468400000,1959.125,1959.125,1958.455,1958.685,0.0191 +1685468700000,1958.655,1958.725,1957.955,1958.445,0.0361 +1685469000000,1958.445,1958.735,1957.925,1958.295,0.042 +1685469300000,1958.235,1958.658,1958.015,1958.555,0.0414 +1685469600000,1958.515,1958.595,1958.235,1958.505,0.045 +1685469900000,1958.495,1958.825,1958.285,1958.525,0.0272 +1685470200000,1958.545,1958.925,1958.495,1958.585,0.0203 +1685470500000,1958.625,1959.195,1958.455,1959.195,0.0208 +1685470800000,1959.215,1959.645,1958.874,1958.904,0.0524 +1685471100000,1958.948,1959.135,1958.645,1958.645,0.0464 +1685471400000,1958.625,1959.005,1957.805,1957.805,0.0337 +1685471700000,1957.815,1958.755,1957.665,1958.435,0.0451 +1685472000000,1958.385,1958.655,1958.075,1958.165,0.0174 +1685472300000,1958.135,1959.355,1958.035,1959.308,0.0541 +1685472600000,1959.305,1959.588,1958.785,1958.785,0.1216 +1685472900000,1958.775,1958.955,1957.868,1958.328,0.1422 +1685473200000,1958.328,1958.328,1957.648,1958.175,0.0642 +1685473500000,1958.185,1958.655,1958.155,1958.375,0.0184 +1685473800000,1958.415,1958.885,1958.345,1958.745,0.0178 +1685474100000,1958.765,1959.545,1958.705,1959.345,0.0262 +1685474400000,1959.325,1959.655,1958.885,1958.945,0.0433 +1685474700000,1958.925,1959.315,1958.905,1959.215,0.0336 +1685475000000,1959.225,1960.085,1959.175,1959.955,0.0283 +1685475300000,1959.955,1960.265,1959.885,1960.205,0.0218 +1685475600000,1960.208,1960.485,1959.825,1959.845,0.0428 +1685475900000,1959.825,1960.605,1959.795,1960.448,0.0272 +1685476200000,1960.374,1960.658,1960.198,1960.445,0.0738 +1685476500000,1960.435,1960.445,1960.025,1960.085,0.0448 +1685476800000,1960.065,1960.065,1959.315,1959.405,0.0286 +1685477100000,1959.435,1959.525,1959.235,1959.415,0.015 +1685477400000,1959.315,1959.465,1958.955,1959.045,0.0079 +1685477700000,1959.025,1959.195,1958.915,1959.145,0.0095 +1685478000000,1959.165,1959.245,1958.795,1959.085,0.0118 +1685478300000,1959.115,1959.265,1959.025,1959.265,0.0113 +1685478600000,1959.195,1959.245,1958.985,1959.205,0.0083 +1685478900000,1959.205,1959.335,1958.988,1959.335,0.0129 +1685479200000,1959.305,1959.478,1959.258,1959.358,0.0142 +1685479500000,1959.284,1959.638,1959.254,1959.638,0.0292 +1685479800000,1959.638,1959.788,1959.508,1959.718,0.0212 +1685480100000,1959.708,1959.708,1959.074,1959.088,0.0389 +1685484000000,1958.788,1959.024,1958.044,1958.644,0.0868 +1685484300000,1958.644,1958.738,1958.538,1958.638,0.0167 +1685484600000,1958.738,1959.208,1958.438,1959.185,0.0438 +1685484900000,1959.208,1959.278,1958.558,1958.735,0.0581 +1685485200000,1958.735,1958.955,1958.128,1958.128,0.0206 +1685485500000,1958.128,1958.685,1957.838,1958.645,0.0688 +1685485800000,1958.655,1959.145,1958.525,1958.848,0.0286 +1685486100000,1958.848,1958.848,1958.328,1958.335,0.0423 +1685486400000,1958.355,1958.565,1958.264,1958.355,0.0291 +1685486700000,1958.395,1958.575,1958.378,1958.485,0.0196 +1685487000000,1958.505,1958.715,1958.485,1958.485,0.0101 +1685487300000,1958.505,1958.605,1958.348,1958.394,0.0204 +1685487600000,1958.394,1958.648,1958.248,1958.448,0.0618 +1685487900000,1958.448,1958.638,1958.438,1958.538,0.027 +1685488200000,1958.538,1958.928,1958.538,1958.928,0.0405 +1685488500000,1958.918,1959.228,1958.828,1959.228,0.0327 +1685488800000,1959.238,1959.298,1959.028,1959.128,0.0522 +1685489100000,1959.128,1959.248,1959.128,1959.138,0.0394 +1685489400000,1959.138,1959.138,1958.748,1958.928,0.072 +1685489700000,1958.928,1959.268,1958.878,1958.878,0.03 +1685490000000,1958.878,1959.028,1958.778,1958.878,0.0446 +1685490300000,1958.878,1958.968,1958.634,1958.678,0.0224 +1685490600000,1958.678,1958.868,1958.578,1958.678,0.018 +1685490900000,1958.744,1958.858,1958.378,1958.378,0.0259 +1685491200000,1958.404,1959.658,1958.274,1959.268,0.1943 +1685491500000,1959.268,1959.458,1957.884,1957.888,0.1179 +1685491800000,1957.884,1958.614,1957.798,1958.208,0.0851 +1685492100000,1958.114,1958.325,1957.285,1957.774,0.071 +1685492400000,1957.838,1958.268,1957.838,1958.055,0.079 +1685492700000,1958.065,1958.318,1957.735,1957.828,0.0785 +1685493000000,1957.828,1958.555,1957.608,1958.295,0.0542 +1685493300000,1958.318,1959.065,1958.245,1959.065,0.0241 +1685493600000,1959.065,1959.525,1959.015,1959.398,0.0292 +1685493900000,1959.398,1959.425,1958.764,1959.074,0.0782 +1685494200000,1959.084,1959.575,1958.758,1959.428,0.1232 +1685494500000,1959.455,1959.935,1959.358,1959.545,0.0443 +1685494800000,1959.545,1960.185,1959.285,1959.515,0.088 +1685495100000,1959.495,1960.295,1958.965,1959.745,0.0539 +1685495400000,1959.715,1960.345,1959.645,1959.955,0.0464 +1685495700000,1959.955,1959.955,1959.078,1959.645,0.0805 +1685496000000,1959.645,1960.265,1959.465,1959.865,0.0742 +1685496300000,1959.915,1960.025,1959.198,1959.205,0.0264 +1685496600000,1959.215,1959.904,1956.845,1957.428,0.1436 +1685496900000,1957.408,1957.408,1956.335,1956.945,0.1246 +1685497200000,1956.955,1957.695,1956.378,1956.594,0.1314 +1685497500000,1956.594,1956.788,1955.488,1955.504,0.4346 +1685497800000,1955.504,1957.088,1955.504,1955.978,0.251 +1685498100000,1955.948,1956.065,1954.675,1954.755,0.0563 +1685498400000,1954.725,1955.715,1954.515,1955.245,0.074 +1685498700000,1955.235,1955.525,1954.465,1954.555,0.0449 +1685499000000,1954.595,1955.405,1954.305,1954.895,0.0401 +1685499300000,1954.885,1955.105,1954.008,1954.188,0.1072 +1685499600000,1954.188,1954.188,1953.694,1953.998,0.1904 +1685499900000,1953.998,1954.494,1953.988,1954.255,0.1203 +1685500200000,1954.285,1954.405,1953.498,1954.155,0.0379 +1685500500000,1954.135,1955.085,1953.935,1954.895,0.0337 +1685500800000,1954.895,1955.695,1954.725,1955.625,0.0658 +1685501100000,1955.605,1956.244,1955.318,1955.774,0.2219 +1685501400000,1955.784,1956.728,1955.545,1956.628,0.2175 +1685501700000,1956.575,1957.075,1955.848,1955.988,0.1422 +1685502000000,1955.988,1957.445,1955.848,1957.425,0.1419 +1685502300000,1957.395,1957.395,1956.305,1956.835,0.0502 +1685502600000,1956.855,1957.525,1956.405,1956.565,0.052 +1685502900000,1956.558,1956.625,1956.188,1956.245,0.0679 +1685503200000,1956.235,1956.834,1956.235,1956.264,0.2127 +1685503500000,1956.258,1957.995,1956.258,1957.875,0.0608 +1685503800000,1957.865,1957.935,1956.858,1957.335,0.0672 +1685504100000,1957.364,1958.475,1957.264,1958.445,0.1029 +1685504400000,1958.445,1958.644,1958.148,1958.448,0.1299 +1685504700000,1958.448,1958.564,1958.148,1958.268,0.0714 +1685505000000,1958.268,1958.454,1957.928,1958.334,0.1161 +1685505300000,1958.345,1958.395,1957.875,1957.965,0.0416 +1685505600000,1957.955,1958.145,1957.798,1958.135,0.0144 +1685505900000,1958.145,1958.555,1957.945,1958.555,0.019 +1685506200000,1958.565,1959.175,1958.425,1958.935,0.0224 +1685506500000,1958.915,1959.208,1958.798,1958.848,0.1129 +1685506800000,1958.904,1959.145,1958.848,1959.055,0.0585 +1685507100000,1959.025,1959.045,1958.745,1958.768,0.0178 +1685507400000,1958.768,1959.265,1958.768,1958.898,0.0513 +1685507700000,1958.834,1959.108,1958.834,1958.878,0.0425 +1685508000000,1958.878,1959.345,1958.878,1959.305,0.0275 +1685508300000,1959.305,1959.375,1959.014,1959.014,0.0559 +1685508600000,1959.008,1959.578,1958.938,1959.578,0.0896 +1685508900000,1959.645,1960.055,1959.575,1960.025,0.0424 +1685509200000,1960.025,1960.055,1959.575,1959.828,0.0702 +1685509500000,1959.804,1960.425,1959.804,1960.174,0.1107 +1685509800000,1960.174,1960.174,1959.045,1959.128,0.0892 +1685510100000,1959.128,1959.865,1958.708,1959.545,0.0609 +1685510400000,1959.585,1960.015,1959.394,1959.478,0.0871 +1685510700000,1959.478,1959.978,1959.044,1959.228,0.2064 +1685511000000,1959.228,1959.865,1957.888,1959.865,0.3407 +1685511300000,1959.875,1960.135,1958.485,1960.135,0.0769 +1685511600000,1960.115,1961.905,1959.938,1961.535,0.0994 +1685511900000,1961.535,1962.515,1961.095,1962.515,0.0891 +1685512200000,1962.515,1963.815,1961.518,1963.595,0.1241 +1685512500000,1963.615,1965.285,1963.245,1964.288,0.1431 +1685512800000,1964.318,1964.885,1963.445,1963.845,0.1525 +1685513100000,1963.805,1963.925,1961.915,1962.435,0.2451 +1685513400000,1962.455,1963.415,1961.955,1962.455,0.1355 +1685513700000,1962.455,1963.135,1961.885,1962.235,0.1058 +1685514000000,1962.245,1962.485,1961.075,1962.295,0.0947 +1685514300000,1962.365,1962.555,1960.025,1960.675,0.0997 +1685514600000,1960.615,1962.055,1960.465,1961.475,0.0822 +1685514900000,1961.475,1962.505,1961.265,1962.055,0.0614 +1685515200000,1962.045,1962.155,1961.605,1962.065,0.0798 +1685515500000,1962.205,1964.095,1962.205,1963.295,0.1184 +1685515800000,1963.305,1963.685,1962.075,1962.295,0.0883 +1685516100000,1962.265,1962.405,1960.175,1960.175,0.1537 +1685516400000,1960.205,1960.205,1958.235,1958.725,0.3167 +1685516700000,1958.735,1959.715,1957.545,1958.635,0.131 +1685517000000,1958.635,1959.045,1957.625,1958.335,0.1296 +1685517300000,1958.345,1958.905,1957.285,1958.355,0.1248 +1685517600000,1958.345,1958.625,1956.635,1958.285,0.0969 +1685517900000,1958.255,1958.615,1956.985,1957.545,0.0565 +1685518200000,1957.465,1958.615,1957.395,1957.475,0.0925 +1685518500000,1957.468,1957.675,1956.895,1957.415,0.0601 +1685518800000,1957.395,1957.405,1956.605,1956.705,0.0529 +1685519100000,1956.665,1956.965,1956.328,1956.605,0.0728 +1685519400000,1956.605,1956.895,1955.875,1956.334,0.16 +1685519700000,1956.334,1956.725,1955.528,1956.005,0.1946 +1685520000000,1955.995,1957.765,1955.454,1957.525,0.2819 +1685520300000,1957.514,1957.965,1956.435,1957.375,0.0616 +1685520600000,1957.358,1958.165,1956.545,1957.855,0.041 +1685520900000,1957.865,1958.765,1957.675,1958.675,0.0514 +1685521200000,1958.665,1959.775,1958.255,1959.705,0.0414 +1685521500000,1959.665,1959.665,1958.625,1958.685,0.1103 +1685521800000,1958.715,1958.754,1957.338,1957.864,0.2861 +1685522100000,1957.888,1959.365,1957.864,1957.995,0.1007 +1685522400000,1957.985,1958.325,1956.728,1957.118,0.1822 +1685522700000,1957.108,1957.108,1955.174,1956.045,0.1259 +1685523000000,1956.015,1956.685,1955.695,1955.895,0.077 +1685523300000,1955.925,1956.205,1955.155,1955.245,0.0604 +1685523600000,1955.195,1955.605,1954.905,1955.085,0.0658 +1685523900000,1955.055,1956.055,1954.905,1955.755,0.0511 +1685524200000,1955.738,1956.065,1955.235,1956.035,0.0362 +1685524500000,1956.035,1956.895,1955.945,1956.895,0.027 +1685524800000,1956.915,1957.585,1956.855,1957.305,0.0369 +1685525100000,1957.325,1958.664,1957.204,1958.138,0.2788 +1685525400000,1958.134,1959.985,1957.798,1959.888,0.1173 +1685525700000,1959.848,1959.888,1958.094,1958.348,0.1617 +1685526000000,1958.348,1958.388,1957.074,1957.615,0.0943 +1685526300000,1957.595,1958.135,1957.195,1957.435,0.0783 +1685526600000,1957.455,1958.088,1957.218,1957.848,0.1583 +1685526900000,1957.824,1959.035,1957.748,1958.528,0.1143 +1685527200000,1958.525,1958.625,1957.758,1957.758,0.0789 +1685527500000,1957.758,1957.934,1957.438,1957.438,0.1121 +1685527800000,1957.498,1957.718,1957.188,1957.198,0.0995 +1685528100000,1957.198,1957.298,1956.515,1956.798,0.1084 +1685528400000,1956.798,1956.865,1954.825,1956.465,0.1382 +1685528700000,1956.485,1957.345,1956.485,1957.065,0.0456 +1685529000000,1957.055,1958.145,1957.055,1957.745,0.032 +1685529300000,1957.755,1958.475,1957.755,1958.155,0.0455 +1685529600000,1958.175,1958.675,1957.655,1958.455,0.0581 +1685529900000,1958.455,1959.188,1957.408,1957.504,0.1806 +1685530200000,1957.504,1957.634,1956.335,1956.448,0.1227 +1685530500000,1956.458,1957.305,1956.108,1957.125,0.092 +1685530800000,1957.145,1957.928,1956.855,1957.015,0.0631 +1685531100000,1957.025,1958.325,1957.025,1957.945,0.0557 +1685531400000,1957.955,1958.465,1957.508,1957.598,0.063 +1685531700000,1957.598,1959.015,1957.598,1958.775,0.0605 +1685532000000,1958.815,1959.305,1958.435,1958.945,0.0401 +1685532300000,1958.925,1959.915,1958.558,1959.428,0.1264 +1685532600000,1959.428,1959.928,1959.058,1959.298,0.2242 +1685532900000,1959.318,1960.088,1958.905,1959.028,0.1552 +1685533200000,1959.028,1959.894,1958.964,1959.428,0.2988 +1685533500000,1959.408,1959.888,1959.298,1959.888,0.041 +1685533800000,1959.888,1960.635,1959.575,1960.175,0.0579 +1685534100000,1960.185,1960.725,1959.938,1960.265,0.0309 +1685534400000,1960.305,1960.875,1959.895,1960.785,0.0381 +1685534700000,1960.795,1961.505,1960.795,1961.335,0.047 +1685535000000,1961.355,1962.395,1961.175,1962.395,0.0797 +1685535300000,1962.388,1962.885,1962.138,1962.188,0.1191 +1685535600000,1962.188,1962.688,1960.895,1961.158,0.1334 +1685535900000,1961.158,1962.035,1960.768,1961.315,0.0679 +1685536200000,1961.305,1961.588,1960.598,1960.938,0.1 +1685536500000,1960.938,1961.638,1960.738,1961.205,0.1339 +1685536800000,1961.094,1961.985,1960.854,1961.568,0.103 +1685537100000,1961.505,1962.488,1961.065,1962.425,0.1719 +1685537400000,1962.445,1963.425,1962.298,1962.408,0.1752 +1685537700000,1962.408,1963.304,1962.088,1962.618,0.2999 +1685538000000,1962.598,1962.618,1961.534,1962.198,0.5996 +1685538300000,1962.188,1962.895,1961.884,1962.605,0.2766 +1685538600000,1962.608,1964.395,1962.538,1963.295,0.1799 +1685538900000,1963.305,1963.948,1963.108,1963.715,0.2261 +1685539200000,1963.675,1963.675,1961.965,1962.785,0.1065 +1685539500000,1962.885,1963.495,1962.505,1963.305,0.0791 +1685539800000,1963.325,1964.795,1962.955,1964.795,0.1507 +1685540100000,1964.888,1965.285,1963.028,1963.028,0.1855 +1685540400000,1962.865,1969.888,1962.558,1967.314,0.5836 +1685540700000,1967.355,1973.588,1967.314,1972.288,0.5403 +1685541000000,1972.388,1973.215,1969.448,1970.505,0.2704 +1685541300000,1970.485,1970.975,1969.448,1969.658,0.3259 +1685541600000,1969.658,1969.814,1959.784,1961.635,0.6964 +1685541900000,1961.605,1964.588,1961.445,1964.194,0.5524 +1685542200000,1964.194,1965.555,1961.635,1961.635,0.7059 +1685542500000,1961.665,1965.665,1961.325,1964.488,0.2902 +1685542800000,1964.488,1968.465,1964.188,1967.468,0.3261 +1685543100000,1967.478,1968.125,1965.395,1966.015,0.2959 +1685543400000,1966.015,1968.815,1966.015,1968.595,0.155 +1685543700000,1968.615,1970.524,1968.495,1970.305,0.2506 +1685544000000,1970.304,1974.628,1969.545,1971.735,0.3349 +1685544300000,1971.725,1971.795,1969.174,1970.045,0.291 +1685544600000,1970.055,1970.545,1968.208,1968.968,0.2379 +1685544900000,1969.018,1971.095,1968.705,1969.805,0.2088 +1685545200000,1969.825,1970.495,1969.265,1970.038,0.1714 +1685545500000,1970.015,1971.015,1968.788,1970.545,0.1793 +1685545800000,1970.465,1971.838,1970.425,1971.215,0.2274 +1685546100000,1971.205,1972.305,1970.805,1971.695,0.1385 +1685546400000,1971.598,1972.838,1971.345,1972.738,0.1736 +1685546700000,1972.738,1973.345,1972.034,1972.418,0.2009 +1685547000000,1972.405,1973.338,1971.544,1971.718,0.2109 +1685547300000,1971.718,1972.375,1971.448,1972.118,0.2063 +1685547600000,1972.118,1972.895,1971.624,1971.798,0.1607 +1685547900000,1971.828,1972.584,1971.088,1971.518,0.2738 +1685548200000,1971.518,1971.734,1970.365,1970.405,0.1206 +1685548500000,1970.405,1970.525,1968.468,1968.468,0.0717 +1685548800000,1968.468,1968.795,1968.115,1968.635,0.102 +1685549100000,1968.645,1969.175,1967.175,1967.345,0.1158 +1685549400000,1967.335,1967.725,1965.955,1966.475,0.0943 +1685549700000,1966.465,1966.515,1964.975,1965.695,0.1158 +1685550000000,1965.715,1966.565,1965.655,1965.705,0.0756 +1685550300000,1965.685,1965.995,1965.365,1965.415,0.0647 +1685550600000,1965.405,1965.635,1964.015,1964.305,0.0705 +1685550900000,1964.295,1964.328,1963.645,1963.845,0.0728 +1685551200000,1963.855,1964.875,1963.715,1964.305,0.0715 +1685551500000,1964.295,1965.455,1964.185,1965.275,0.097 +1685551800000,1965.275,1965.375,1964.145,1964.385,0.069 +1685552100000,1964.415,1965.105,1964.375,1965.105,0.0567 +1685552400000,1965.085,1965.405,1964.515,1965.395,0.0448 +1685552700000,1965.405,1965.425,1964.705,1964.715,0.0275 +1685553000000,1964.685,1966.265,1964.615,1965.525,0.0628 +1685553300000,1965.515,1965.515,1964.345,1964.405,0.0354 +1685553600000,1964.425,1964.425,1963.245,1963.645,0.0414 +1685553900000,1963.675,1965.895,1963.205,1963.535,0.1535 +1685554200000,1963.525,1964.185,1962.975,1963.665,0.084 +1685554500000,1963.695,1966.465,1963.645,1966.185,0.0848 +1685554800000,1966.185,1967.985,1965.735,1967.895,0.099 +1685555100000,1967.915,1968.594,1967.375,1967.455,0.1063 +1685555400000,1967.485,1967.965,1966.745,1966.915,0.1105 +1685555700000,1966.918,1967.135,1966.064,1966.085,0.0554 +1685556000000,1966.115,1966.955,1965.958,1966.755,0.0672 +1685556300000,1966.725,1966.935,1966.245,1966.595,0.0444 +1685556600000,1966.585,1967.015,1966.055,1966.995,0.035 +1685556900000,1966.965,1967.235,1966.455,1967.045,0.0406 +1685557200000,1967.055,1967.434,1966.725,1967.195,0.0889 +1685557500000,1967.265,1967.365,1966.585,1966.668,0.0933 +1685557800000,1966.668,1966.928,1965.645,1966.928,0.0483 +1685558100000,1966.875,1966.875,1965.828,1965.955,0.0486 +1685558400000,1965.938,1965.938,1965.325,1965.335,0.0881 +1685558700000,1965.325,1965.335,1964.245,1964.505,0.0438 +1685559000000,1964.495,1964.845,1964.265,1964.435,0.0402 +1685559300000,1964.435,1964.695,1964.185,1964.465,0.0515 +1685559600000,1964.445,1964.515,1963.305,1963.665,0.0326 +1685559900000,1963.635,1963.985,1963.365,1963.855,0.051 +1685560200000,1963.855,1964.885,1963.665,1964.825,0.0503 +1685560500000,1964.815,1964.815,1962.815,1962.885,0.0494 +1685560800000,1962.885,1963.665,1962.885,1963.465,0.0593 +1685561100000,1963.465,1963.575,1962.595,1963.355,0.0358 +1685561400000,1963.355,1964.255,1963.175,1964.155,0.0655 +1685561700000,1964.155,1964.495,1963.965,1964.075,0.0632 +1685562000000,1964.065,1964.075,1963.165,1963.525,0.048 +1685562300000,1963.485,1964.025,1963.155,1963.725,0.0604 +1685562600000,1963.755,1964.155,1963.515,1964.135,0.0645 +1685562900000,1964.135,1964.135,1962.695,1963.025,0.0808 +1685563200000,1962.995,1963.395,1962.575,1963.035,0.0674 +1685563500000,1962.985,1963.585,1962.885,1963.315,0.027 +1685563800000,1963.285,1963.475,1962.955,1963.165,0.0238 +1685564100000,1963.145,1963.445,1963.085,1963.325,0.0145 +1685564400000,1963.275,1963.465,1962.345,1962.935,0.0235 +1685564700000,1962.925,1963.305,1962.785,1963.135,0.0181 +1685565000000,1963.105,1963.105,1962.585,1962.585,0.0155 +1685565300000,1962.585,1962.705,1962.345,1962.495,0.0124 +1685565600000,1962.445,1962.908,1962.445,1962.765,0.0236 +1685565900000,1962.765,1962.998,1962.555,1962.975,0.0193 +1685566200000,1962.958,1963.185,1962.768,1962.965,0.0239 +1685566500000,1962.938,1963.105,1961.97,1962.398,0.0344 +1685570400000,1962.204,1963.295,1962.104,1963.295,0.0798 +1685570700000,1963.305,1963.415,1962.885,1963.405,0.018 +1685571000000,1963.405,1963.915,1963.405,1963.705,0.0194 +1685571300000,1963.695,1963.925,1963.475,1963.845,0.0433 +1685571600000,1963.805,1964.405,1963.765,1964.015,0.0393 +1685571900000,1964.015,1964.195,1963.795,1964.055,0.027 +1685572200000,1964.035,1965.085,1964.025,1964.795,0.0344 +1685572500000,1964.805,1965.155,1964.565,1965.075,0.0349 +1685572800000,1965.085,1965.645,1965.065,1965.535,0.0258 +1685573100000,1965.505,1966.255,1965.465,1966.255,0.0307 +1685573400000,1966.265,1966.694,1966.098,1966.118,0.1433 +1685573700000,1966.118,1966.268,1966.058,1966.248,0.0683 +1685574000000,1966.178,1966.268,1965.584,1966.268,0.0483 +1685574300000,1966.168,1966.168,1965.684,1965.908,0.0293 +1685574600000,1965.908,1966.245,1965.815,1965.905,0.013 +1685574900000,1965.895,1966.305,1965.545,1966.245,0.0122 +1685575200000,1966.225,1966.225,1965.745,1966.065,0.0109 +1685575500000,1966.045,1966.335,1966.025,1966.245,0.0152 +1685575800000,1966.215,1966.415,1966.065,1966.125,0.0138 +1685576100000,1966.085,1966.445,1966.065,1966.255,0.0098 +1685576400000,1966.245,1966.495,1965.875,1966.495,0.0132 +1685576700000,1966.505,1966.905,1966.015,1966.215,0.0211 +1685577000000,1966.155,1966.245,1966.035,1966.245,0.0132 +1685577300000,1966.165,1966.425,1966.075,1966.245,0.0142 +1685577600000,1966.225,1966.505,1965.935,1965.965,0.0322 +1685577900000,1965.945,1966.125,1965.465,1966.035,0.0397 +1685578200000,1966.045,1967.265,1966.045,1966.405,0.028 +1685578500000,1966.355,1966.715,1966.145,1966.525,0.03 +1685578800000,1966.555,1967.265,1966.455,1967.255,0.0316 +1685579100000,1967.225,1967.295,1966.665,1966.665,0.0257 +1685579400000,1966.625,1966.695,1965.945,1966.195,0.0277 +1685579700000,1966.155,1966.535,1965.835,1965.915,0.0362 +1685580000000,1965.955,1966.005,1964.878,1964.878,0.0268 +1685580300000,1964.835,1965.805,1964.835,1965.605,0.026 +1685580600000,1965.625,1966.305,1965.578,1966.265,0.105 +1685580900000,1966.245,1966.245,1965.435,1965.785,0.0351 +1685581200000,1965.775,1967.395,1965.775,1967.295,0.0964 +1685581500000,1967.305,1967.325,1965.745,1966.228,0.0864 +1685581800000,1966.228,1966.228,1965.088,1965.625,0.1524 +1685582100000,1965.645,1966.785,1964.665,1966.305,0.0827 +1685582400000,1966.275,1966.605,1964.828,1965.054,0.1999 +1685582700000,1965.054,1965.228,1963.904,1964.128,0.3433 +1685583000000,1964.098,1964.844,1963.385,1963.625,0.0866 +1685583300000,1963.625,1963.825,1962.145,1962.145,0.0486 +1685583600000,1962.115,1962.825,1961.985,1962.455,0.0611 +1685583900000,1962.485,1964.705,1962.465,1963.205,0.2367 +1685584200000,1963.194,1964.145,1962.728,1964.115,0.279 +1685584500000,1964.154,1966.015,1964.094,1965.545,0.134 +1685584800000,1965.555,1965.585,1964.465,1964.935,0.0972 +1685585100000,1964.928,1964.928,1963.105,1964.585,0.0786 +1685585400000,1964.615,1965.285,1964.405,1965.255,0.0559 +1685585700000,1965.205,1965.375,1964.315,1964.435,0.0484 +1685586000000,1964.405,1964.505,1963.415,1964.185,0.0344 +1685586300000,1964.205,1964.755,1963.755,1964.505,0.05 +1685586600000,1964.535,1965.208,1964.288,1964.708,0.1272 +1685586900000,1964.705,1965.025,1964.305,1964.368,0.1821 +1685587200000,1964.335,1964.504,1963.715,1964.084,0.2551 +1685587500000,1964.084,1964.698,1963.714,1963.998,0.2672 +1685587800000,1963.968,1964.115,1963.515,1963.805,0.0769 +1685588100000,1963.815,1964.675,1963.685,1964.375,0.0415 +1685588400000,1964.345,1965.045,1963.825,1965.045,0.0487 +1685588700000,1965.035,1966.065,1964.835,1965.805,0.0343 +1685589000000,1965.775,1966.065,1965.165,1965.275,0.0374 +1685589300000,1965.315,1965.328,1964.475,1964.585,0.042 +1685589600000,1964.605,1965.115,1964.005,1964.105,0.0368 +1685589900000,1964.045,1964.735,1963.885,1964.705,0.0412 +1685590200000,1964.665,1964.805,1964.355,1964.725,0.0388 +1685590500000,1964.725,1965.345,1964.695,1965.285,0.026 +1685590800000,1965.305,1965.355,1965.058,1965.095,0.0154 +1685591100000,1965.088,1965.088,1964.325,1964.345,0.0293 +1685591400000,1964.388,1964.405,1963.805,1963.935,0.0228 +1685591700000,1963.935,1964.665,1963.835,1964.165,0.0221 +1685592000000,1964.165,1964.165,1963.505,1963.645,0.0236 +1685592300000,1963.605,1964.205,1963.465,1964.095,0.0268 +1685592600000,1964.095,1964.375,1963.715,1963.845,0.0366 +1685592900000,1963.845,1964.365,1963.594,1964.015,0.0972 +1685593200000,1964.005,1964.705,1963.915,1964.545,0.0414 +1685593500000,1964.545,1964.855,1964.415,1964.645,0.039 +1685593800000,1964.628,1964.915,1964.048,1964.095,0.0553 +1685594100000,1964.095,1964.375,1963.565,1963.565,0.0261 +1685594400000,1963.595,1963.845,1963.305,1963.455,0.0384 +1685594700000,1963.455,1964.015,1963.415,1963.795,0.0236 +1685595000000,1963.715,1964.615,1963.715,1964.535,0.0332 +1685595300000,1964.555,1964.555,1963.898,1963.898,0.0331 +1685595600000,1963.885,1964.355,1963.185,1964.205,0.0469 +1685595900000,1964.185,1964.428,1963.974,1964.428,0.112 +1685596200000,1964.428,1964.455,1963.385,1963.865,0.0634 +1685596500000,1963.885,1964.285,1963.755,1964.165,0.0294 +1685596800000,1964.195,1964.725,1964.175,1964.415,0.0313 +1685597100000,1964.435,1964.435,1963.815,1964.025,0.0209 +1685597400000,1964.015,1965.755,1964.015,1964.465,0.0597 +1685597700000,1964.445,1964.445,1962.785,1964.065,0.0694 +1685598000000,1964.065,1964.385,1963.315,1963.695,0.0716 +1685598300000,1963.695,1963.775,1962.675,1963.065,0.0545 +1685598600000,1963.065,1963.708,1962.795,1963.498,0.0585 +1685598900000,1963.498,1963.558,1962.405,1962.665,0.0759 +1685599200000,1962.625,1963.145,1961.765,1962.175,0.1747 +1685599500000,1962.145,1962.605,1961.825,1962.325,0.1028 +1685599800000,1962.325,1962.695,1961.595,1961.715,0.0583 +1685600100000,1961.685,1962.245,1961.235,1962.235,0.0517 +1685600400000,1962.205,1962.525,1961.425,1961.735,0.1059 +1685600700000,1961.715,1961.775,1961.105,1961.445,0.0491 +1685601000000,1961.415,1961.795,1960.765,1961.005,0.0683 +1685601300000,1960.965,1961.595,1960.415,1961.435,0.0536 +1685601600000,1961.485,1961.945,1961.235,1961.755,0.0527 +1685601900000,1961.735,1961.845,1960.965,1961.785,0.0694 +1685602200000,1961.775,1962.435,1961.425,1961.594,0.0597 +1685602500000,1961.565,1961.625,1960.775,1961.495,0.09 +1685602800000,1961.455,1961.685,1960.188,1960.248,0.2569 +1685603100000,1960.208,1960.324,1958.405,1958.595,0.1087 +1685603400000,1958.585,1958.815,1957.255,1958.505,0.0977 +1685603700000,1958.535,1958.825,1957.005,1957.015,0.0874 +1685604000000,1956.995,1957.625,1956.905,1957.355,0.0587 +1685604300000,1957.305,1957.345,1956.345,1956.625,0.0758 +1685604600000,1956.695,1957.085,1955.254,1955.308,0.2225 +1685604900000,1955.284,1955.865,1955.085,1955.508,0.3069 +1685605200000,1955.508,1955.705,1955.044,1955.305,0.1668 +1685605500000,1955.294,1955.788,1955.034,1955.208,0.3326 +1685605800000,1955.228,1955.574,1955.028,1955.478,0.1284 +1685606100000,1955.494,1955.758,1955.155,1955.455,0.0828 +1685606400000,1955.515,1955.595,1955.045,1955.055,0.071 +1685606700000,1955.055,1956.045,1954.685,1955.795,0.0701 +1685607000000,1955.795,1956.665,1955.335,1955.395,0.0861 +1685607300000,1955.365,1955.895,1954.935,1955.865,0.0494 +1685607600000,1955.945,1956.195,1955.185,1955.315,0.0481 +1685607900000,1955.355,1955.665,1955.095,1955.225,0.0541 +1685608200000,1955.235,1955.235,1954.785,1954.915,0.0355 +1685608500000,1954.885,1954.885,1953.345,1953.488,0.1265 +1685608800000,1953.488,1954.585,1953.255,1954.355,0.0679 +1685609100000,1954.335,1955.355,1954.135,1954.805,0.0578 +1685609400000,1954.775,1955.645,1954.675,1955.645,0.067 +1685609700000,1955.645,1956.035,1954.965,1955.875,0.079 +1685610000000,1955.895,1956.275,1955.225,1956.175,0.0682 +1685610300000,1956.195,1957.135,1956.015,1957.065,0.0633 +1685610600000,1957.055,1957.265,1956.245,1956.755,0.044 +1685610900000,1956.745,1957.335,1956.655,1956.915,0.0502 +1685611200000,1956.915,1957.435,1956.905,1957.155,0.041 +1685611500000,1957.175,1957.665,1957.095,1957.545,0.0307 +1685611800000,1957.555,1959.045,1957.425,1958.965,0.0649 +1685612100000,1958.955,1959.155,1958.295,1958.685,0.0501 +1685612400000,1958.685,1959.275,1958.335,1958.625,0.0467 +1685612700000,1958.615,1959.545,1958.575,1959.425,0.0677 +1685613000000,1959.435,1959.885,1959.275,1959.785,0.0498 +1685613300000,1959.805,1960.545,1959.725,1959.995,0.0928 +1685613600000,1960.015,1960.865,1959.898,1960.095,0.1604 +1685613900000,1960.108,1960.755,1959.865,1960.594,0.0421 +1685614200000,1960.585,1960.765,1959.975,1960.145,0.0457 +1685614500000,1960.095,1961.475,1959.995,1961.354,0.039 +1685614800000,1961.354,1962.068,1961.228,1961.554,0.1819 +1685615100000,1961.568,1962.458,1961.428,1962.338,0.2212 +1685615400000,1962.344,1963.404,1962.344,1963.114,0.2275 +1685615700000,1963.164,1964.778,1963.035,1964.535,0.1372 +1685616000000,1964.525,1966.268,1964.198,1965.428,0.1423 +1685616300000,1965.448,1966.445,1965.068,1966.435,0.1316 +1685616600000,1966.395,1966.925,1965.388,1965.408,0.0834 +1685616900000,1965.444,1966.715,1965.288,1966.475,0.0841 +1685617200000,1966.515,1967.938,1966.475,1966.528,0.1224 +1685617500000,1966.514,1967.635,1966.148,1967.265,0.2455 +1685617800000,1967.245,1967.444,1966.605,1966.765,0.1124 +1685618100000,1966.785,1967.665,1966.448,1967.665,0.1236 +1685618400000,1967.675,1967.838,1966.388,1966.535,0.2146 +1685618700000,1966.544,1967.385,1966.385,1966.965,0.0932 +1685619000000,1966.975,1967.585,1966.785,1967.565,0.0689 +1685619300000,1967.548,1967.575,1966.475,1966.595,0.128 +1685619600000,1966.585,1967.115,1966.575,1967.095,0.0265 +1685619900000,1967.095,1967.644,1966.905,1967.394,0.1306 +1685620200000,1967.318,1967.504,1966.988,1967.224,0.2757 +1685620500000,1967.224,1968.248,1966.895,1967.725,0.3311 +1685620800000,1967.668,1967.954,1966.208,1966.465,0.195 +1685621100000,1966.455,1966.965,1965.795,1966.408,0.1464 +1685621400000,1966.408,1966.728,1965.438,1965.758,0.2215 +1685621700000,1966.585,1967.778,1960.904,1962.225,0.5025 +1685622000000,1962.225,1962.225,1958.805,1959.285,0.2939 +1685622300000,1959.275,1961.465,1958.545,1960.075,0.1856 +1685622600000,1960.075,1966.205,1959.275,1963.755,0.3586 +1685622900000,1963.765,1966.455,1963.535,1966.455,0.2823 +1685623200000,1966.465,1966.988,1963.765,1964.545,0.1661 +1685623500000,1964.535,1966.165,1964.535,1965.705,0.1192 +1685623800000,1965.695,1967.975,1965.455,1967.775,0.1228 +1685624100000,1967.805,1968.275,1966.475,1968.275,0.1602 +1685624400000,1968.275,1969.788,1966.945,1969.248,0.4657 +1685624700000,1969.208,1971.088,1969.045,1969.335,0.2408 +1685625000000,1969.225,1969.745,1966.335,1966.995,0.1299 +1685625300000,1966.975,1967.785,1965.945,1966.745,0.0947 +1685625600000,1966.715,1967.695,1966.025,1967.045,0.1147 +1685625900000,1967.075,1968.615,1967.025,1968.185,0.1091 +1685626200000,1968.205,1972.538,1967.015,1972.165,0.3455 +1685626500000,1972.155,1972.665,1971.115,1972.485,0.2218 +1685626800000,1972.438,1973.198,1971.318,1972.908,0.1889 +1685627100000,1972.878,1973.924,1971.795,1971.795,0.4414 +1685627400000,1971.815,1973.488,1971.685,1973.198,0.3496 +1685627700000,1973.198,1974.284,1972.548,1972.965,0.4071 +1685628000000,1972.965,1977.308,1972.615,1973.595,0.7854 +1685628300000,1973.655,1973.675,1969.665,1972.305,0.3465 +1685628600000,1972.325,1973.145,1971.135,1972.155,0.1959 +1685628900000,1972.115,1973.145,1971.175,1971.615,0.2013 +1685629200000,1971.575,1974.265,1970.615,1973.725,0.1654 +1685629500000,1973.735,1974.765,1971.354,1971.685,0.16 +1685629800000,1971.795,1974.765,1971.485,1974.515,0.1411 +1685630100000,1974.495,1974.915,1973.195,1974.315,0.1241 +1685630400000,1974.295,1976.045,1974.225,1975.335,0.1116 +1685630700000,1975.345,1976.058,1974.615,1975.765,0.3693 +1685631000000,1975.758,1976.138,1974.734,1975.978,0.6094 +1685631300000,1975.978,1977.044,1975.388,1976.138,0.4239 +1685631600000,1976.145,1977.255,1975.374,1976.415,0.3867 +1685631900000,1976.418,1978.938,1976.355,1978.375,0.2673 +1685632200000,1978.455,1978.938,1977.598,1978.735,0.2305 +1685632500000,1978.694,1979.358,1978.298,1978.418,0.3956 +1685632800000,1978.394,1978.718,1977.515,1978.545,0.1706 +1685633100000,1978.565,1979.355,1977.945,1978.825,0.0812 +1685633400000,1978.805,1981.275,1978.775,1981.255,0.1282 +1685633700000,1981.315,1981.978,1980.505,1981.438,0.3071 +1685634000000,1981.445,1981.535,1979.845,1981.425,0.1313 +1685634300000,1981.445,1982.088,1981.135,1981.528,0.0989 +1685634600000,1981.515,1983.015,1981.505,1982.535,0.089 +1685634900000,1982.515,1982.695,1981.725,1982.025,0.1097 +1685635200000,1982.015,1982.535,1981.425,1981.485,0.0868 +1685635500000,1981.475,1981.865,1980.995,1981.395,0.0667 +1685635800000,1981.388,1981.815,1981.215,1981.775,0.0705 +1685636100000,1981.755,1981.935,1980.215,1980.405,0.0652 +1685636400000,1980.385,1980.585,1978.668,1979.345,0.1265 +1685636700000,1979.365,1980.115,1979.228,1980.055,0.2468 +1685637000000,1980.035,1980.905,1979.538,1980.535,0.0665 +1685637300000,1980.535,1980.615,1979.955,1980.475,0.0436 +1685637600000,1980.495,1980.685,1979.008,1979.008,0.0513 +1685637900000,1979.055,1979.205,1978.565,1979.005,0.1699 +1685638200000,1978.995,1979.615,1978.785,1979.405,0.1206 +1685638500000,1979.435,1979.588,1978.305,1978.305,0.0908 +1685638800000,1978.305,1978.305,1976.945,1977.075,0.1238 +1685639100000,1977.034,1977.565,1976.835,1977.485,0.0544 +1685639400000,1977.555,1978.085,1977.525,1977.795,0.0404 +1685639700000,1977.785,1977.785,1976.495,1976.745,0.0525 +1685640000000,1976.754,1977.995,1976.045,1977.745,0.0946 +1685640300000,1977.715,1978.075,1977.225,1977.785,0.071 +1685640600000,1977.775,1977.775,1977.105,1977.215,0.0467 +1685640900000,1977.185,1977.545,1976.935,1977.435,0.0248 +1685641200000,1977.465,1977.585,1976.865,1976.945,0.0348 +1685641500000,1976.945,1977.235,1976.875,1976.945,0.0328 +1685641800000,1976.955,1977.725,1976.905,1977.525,0.0313 +1685642100000,1977.525,1977.985,1977.225,1977.975,0.0281 +1685642400000,1977.995,1978.685,1977.915,1978.165,0.0418 +1685642700000,1978.185,1978.235,1977.375,1977.965,0.0386 +1685643000000,1977.965,1978.125,1977.635,1977.655,0.0325 +1685643300000,1977.675,1977.755,1976.925,1976.995,0.0352 +1685643600000,1976.975,1977.125,1976.625,1977.005,0.034 +1685643900000,1977.025,1977.365,1976.535,1977.365,0.0493 +1685644200000,1977.345,1977.955,1977.285,1977.395,0.031 +1685644500000,1977.398,1977.835,1977.295,1977.375,0.0268 +1685644800000,1977.355,1977.705,1977.095,1977.245,0.0203 +1685645100000,1977.245,1977.245,1976.855,1977.115,0.0219 +1685645400000,1977.105,1977.105,1975.815,1976.135,0.0248 +1685645700000,1976.125,1976.125,1975.535,1975.995,0.0271 +1685646000000,1976.015,1976.985,1975.985,1976.765,0.0264 +1685646300000,1976.785,1976.825,1976.285,1976.605,0.0184 +1685646600000,1976.595,1976.895,1976.485,1976.885,0.0157 +1685646900000,1976.895,1977.595,1976.865,1977.585,0.0127 +1685647200000,1977.605,1978.085,1977.575,1978.075,0.0172 +1685647500000,1978.075,1978.075,1977.395,1977.725,0.0144 +1685647800000,1977.735,1977.815,1976.895,1977.155,0.0468 +1685648100000,1977.175,1977.775,1977.155,1977.625,0.0439 +1685648400000,1977.635,1978.005,1977.315,1977.415,0.029 +1685648700000,1977.395,1978.035,1977.285,1977.725,0.0323 +1685649000000,1977.755,1978.075,1977.755,1977.945,0.0376 +1685649300000,1977.945,1978.225,1977.745,1978.025,0.0484 +1685649600000,1978.045,1978.295,1977.845,1978.245,0.0154 +1685649900000,1978.225,1978.245,1977.805,1977.845,0.0075 +1685650200000,1977.835,1977.895,1977.665,1977.665,0.0084 +1685650500000,1977.665,1977.705,1977.475,1977.665,0.0101 +1685650800000,1977.685,1977.705,1977.415,1977.485,0.005 +1685651100000,1977.505,1977.575,1977.295,1977.445,0.0066 +1685651400000,1977.375,1977.515,1977.218,1977.475,0.0074 +1685651700000,1977.468,1977.785,1977.468,1977.748,0.0074 +1685652000000,1977.728,1977.748,1977.495,1977.588,0.0144 +1685652300000,1977.568,1977.758,1977.518,1977.648,0.0181 +1685652600000,1977.658,1977.668,1977.475,1977.648,0.0141 +1685652900000,1977.648,1977.675,1977.098,1977.098,0.0236 +1685656800000,1976.804,1977.204,1976.184,1976.838,0.0741 +1685657100000,1976.838,1977.055,1976.765,1977.005,0.013 +1685657400000,1977.038,1977.185,1976.805,1976.805,0.0182 +1685657700000,1976.815,1976.834,1976.515,1976.695,0.0341 +1685658000000,1976.695,1977.095,1976.695,1977.045,0.0132 +1685658300000,1977.025,1977.025,1976.845,1976.888,0.0092 +1685658600000,1976.888,1976.888,1976.275,1976.285,0.0187 +1685658900000,1976.335,1976.465,1976.115,1976.145,0.0103 +1685659200000,1976.135,1976.915,1976.135,1976.915,0.013 +1685659500000,1976.855,1977.035,1976.725,1976.735,0.0114 +1685659800000,1976.725,1976.795,1976.555,1976.735,0.0067 +1685660100000,1976.775,1977.285,1976.775,1977.188,0.0106 +1685660400000,1977.134,1977.188,1976.138,1976.638,0.0731 +1685660700000,1976.604,1976.638,1976.338,1976.338,0.0223 +1685661000000,1976.465,1976.565,1976.415,1976.555,0.006 +1685661300000,1976.565,1976.665,1976.155,1976.255,0.0058 +1685661600000,1976.235,1976.345,1975.955,1975.965,0.0084 +1685661900000,1975.995,1976.105,1975.835,1976.045,0.0062 +1685662200000,1976.045,1976.535,1976.005,1976.535,0.0092 +1685662500000,1976.535,1976.605,1976.405,1976.415,0.0107 +1685662800000,1976.425,1976.575,1976.295,1976.495,0.0073 +1685663100000,1976.515,1976.955,1976.445,1976.955,0.0134 +1685663400000,1976.965,1977.295,1976.875,1977.195,0.008 +1685663700000,1977.195,1977.355,1976.688,1976.895,0.0086 +1685664000000,1976.945,1977.355,1976.145,1976.235,0.0349 +1685664300000,1976.215,1977.145,1976.175,1977.055,0.0294 +1685664600000,1977.085,1977.425,1976.575,1976.695,0.0392 +1685664900000,1976.705,1976.705,1976.045,1976.245,0.0286 +1685665200000,1976.275,1976.455,1975.955,1976.375,0.0232 +1685665500000,1976.355,1976.365,1976.065,1976.265,0.0152 +1685665800000,1976.245,1976.445,1975.845,1976.225,0.0384 +1685666100000,1976.235,1976.455,1975.824,1975.824,0.0606 +1685666400000,1975.835,1976.555,1975.835,1976.335,0.0683 +1685666700000,1976.345,1976.345,1975.448,1975.544,0.1492 +1685667000000,1975.548,1976.174,1975.374,1975.994,0.3067 +1685667300000,1975.928,1975.994,1975.524,1975.644,0.1145 +1685667600000,1975.645,1976.755,1975.485,1976.655,0.0988 +1685667900000,1976.695,1976.735,1974.985,1975.128,0.0519 +1685668200000,1975.118,1975.274,1974.278,1974.894,0.215 +1685668500000,1974.894,1975.328,1974.535,1975.164,0.2683 +1685668800000,1975.164,1975.484,1974.248,1974.835,0.0994 +1685669100000,1974.855,1975.055,1974.515,1974.705,0.0256 +1685669400000,1974.685,1974.945,1974.045,1974.145,0.0467 +1685669700000,1974.195,1975.688,1973.945,1975.425,0.0562 +1685670000000,1975.405,1975.995,1975.225,1975.735,0.0396 +1685670300000,1975.745,1977.975,1975.695,1977.925,0.0602 +1685670600000,1977.945,1978.045,1977.305,1977.495,0.0468 +1685670900000,1977.505,1978.605,1977.135,1977.265,0.0749 +1685671200000,1977.285,1977.695,1976.925,1977.675,0.0726 +1685671500000,1977.715,1979.335,1977.705,1979.265,0.0596 +1685671800000,1979.265,1979.865,1978.745,1978.925,0.063 +1685672100000,1978.945,1978.945,1978.445,1978.535,0.0259 +1685672400000,1978.515,1979.045,1978.325,1978.415,0.0446 +1685672700000,1978.415,1978.575,1978.145,1978.255,0.0251 +1685673000000,1978.245,1979.345,1978.005,1979.025,0.0509 +1685673300000,1979.015,1979.355,1978.315,1978.915,0.0366 +1685673600000,1978.945,1979.355,1978.835,1979.255,0.0215 +1685673900000,1979.345,1979.875,1979.055,1979.875,0.0214 +1685674200000,1979.855,1980.675,1979.855,1980.155,0.0781 +1685674500000,1980.155,1980.375,1979.725,1980.375,0.0412 +1685674800000,1980.355,1980.975,1980.075,1980.815,0.0506 +1685675100000,1980.835,1981.295,1980.415,1980.875,0.0491 +1685675400000,1980.855,1981.855,1980.585,1981.805,0.0617 +1685675700000,1981.835,1982.625,1981.505,1982.535,0.0457 +1685676000000,1982.565,1983.315,1982.415,1983.085,0.0636 +1685676300000,1983.115,1983.145,1982.605,1982.908,0.0887 +1685676600000,1982.878,1982.908,1981.835,1982.055,0.0644 +1685676900000,1982.138,1982.285,1981.394,1981.668,0.0547 +1685677200000,1981.658,1982.355,1981.305,1982.095,0.0442 +1685677500000,1982.115,1982.564,1981.705,1982.358,0.0767 +1685677800000,1982.364,1982.675,1982.045,1982.575,0.0312 +1685678100000,1982.575,1982.745,1982.375,1982.375,0.0185 +1685678400000,1982.395,1982.675,1982.235,1982.335,0.0289 +1685678700000,1982.338,1982.735,1981.578,1981.578,0.0489 +1685679000000,1981.578,1981.738,1980.905,1981.135,0.0473 +1685679300000,1981.165,1981.295,1980.978,1981.068,0.0544 +1685679600000,1981.065,1981.065,1980.835,1981.005,0.0123 +1685679900000,1980.985,1980.985,1980.184,1980.358,0.0392 +1685680200000,1980.358,1980.464,1979.974,1979.984,0.0422 +1685680500000,1979.974,1979.998,1979.234,1979.705,0.0574 +1685680800000,1979.715,1980.145,1979.595,1980.145,0.0131 +1685681100000,1980.155,1980.555,1979.855,1979.855,0.0323 +1685681400000,1979.845,1979.995,1979.575,1979.645,0.028 +1685681700000,1979.655,1979.765,1979.245,1979.655,0.0222 +1685682000000,1979.635,1979.675,1978.864,1978.894,0.0971 +1685682300000,1978.904,1979.925,1978.758,1979.825,0.0657 +1685682600000,1979.835,1980.545,1979.685,1980.465,0.0283 +1685682900000,1980.435,1980.515,1979.465,1979.555,0.0332 +1685683200000,1979.535,1979.535,1978.775,1979.065,0.0266 +1685683500000,1979.075,1979.265,1978.178,1978.385,0.0573 +1685683800000,1978.385,1979.805,1978.385,1978.935,0.0844 +1685684100000,1978.935,1980.875,1978.595,1980.835,0.0548 +1685684400000,1980.825,1981.865,1980.665,1980.785,0.0754 +1685684700000,1980.805,1981.545,1979.704,1980.365,0.0925 +1685685000000,1980.305,1981.385,1980.064,1981.135,0.066 +1685685300000,1981.135,1981.585,1980.075,1980.475,0.0628 +1685685600000,1980.445,1980.975,1978.925,1979.065,0.0938 +1685685900000,1979.155,1980.155,1978.595,1979.655,0.0654 +1685686200000,1979.675,1979.875,1978.605,1978.605,0.0438 +1685686500000,1978.545,1979.075,1978.215,1978.625,0.0682 +1685686800000,1978.595,1979.475,1978.255,1978.675,0.0779 +1685687100000,1978.665,1978.875,1977.555,1977.705,0.0698 +1685687400000,1977.655,1977.975,1976.885,1977.908,0.1013 +1685687700000,1977.915,1978.438,1977.855,1978.265,0.0996 +1685688000000,1978.275,1978.658,1977.898,1977.965,0.0925 +1685688300000,1977.925,1978.665,1977.505,1978.245,0.0577 +1685688600000,1978.275,1978.365,1977.395,1977.775,0.0454 +1685688900000,1977.784,1978.484,1977.325,1978.328,0.2999 +1685689200000,1978.295,1978.415,1977.028,1977.665,0.1411 +1685689500000,1977.765,1978.455,1977.535,1978.445,0.0471 +1685689800000,1978.515,1978.825,1977.655,1977.755,0.0392 +1685690100000,1977.785,1978.175,1977.515,1977.555,0.0376 +1685690400000,1977.585,1977.905,1977.415,1977.625,0.0346 +1685690700000,1977.605,1978.165,1977.275,1978.095,0.0403 +1685691000000,1978.115,1978.175,1976.075,1976.205,0.0663 +1685691300000,1976.195,1976.465,1975.865,1976.435,0.0453 +1685691600000,1976.445,1977.025,1976.145,1976.905,0.0604 +1685691900000,1976.905,1977.635,1976.408,1976.695,0.1315 +1685692200000,1976.645,1976.865,1975.978,1976.064,0.0534 +1685692500000,1976.064,1976.695,1975.705,1975.955,0.0802 +1685692800000,1975.925,1975.925,1975.085,1975.095,0.0589 +1685693100000,1975.115,1975.675,1974.905,1975.475,0.0474 +1685693400000,1975.435,1975.625,1975.005,1975.465,0.051 +1685693700000,1975.465,1976.175,1975.355,1976.085,0.0785 +1685694000000,1976.115,1977.095,1976.005,1977.095,0.0629 +1685694300000,1977.095,1977.105,1976.405,1976.575,0.059 +1685694600000,1976.575,1977.585,1976.525,1977.265,0.0616 +1685694900000,1977.265,1978.395,1977.125,1978.295,0.0508 +1685695200000,1978.285,1978.715,1978.064,1978.595,0.0443 +1685695500000,1978.575,1978.945,1978.175,1978.855,0.0344 +1685695800000,1978.835,1978.985,1978.435,1978.825,0.0392 +1685696100000,1978.845,1979.785,1978.578,1979.015,0.0743 +1685696400000,1979.045,1979.315,1978.538,1979.158,0.2331 +1685696700000,1979.155,1979.215,1978.705,1978.855,0.0322 +1685697000000,1978.835,1979.145,1978.185,1978.385,0.0298 +1685697300000,1978.385,1979.205,1978.095,1978.855,0.0505 +1685697600000,1978.885,1979.205,1978.345,1978.535,0.038 +1685697900000,1978.545,1979.145,1978.265,1978.935,0.0312 +1685698200000,1978.935,1980.705,1978.475,1980.595,0.0655 +1685698500000,1980.595,1980.885,1980.265,1980.765,0.0371 +1685698800000,1980.765,1980.845,1980.355,1980.555,0.0282 +1685699100000,1980.538,1981.005,1980.435,1980.795,0.027 +1685699400000,1980.765,1980.825,1980.415,1980.465,0.0265 +1685699700000,1980.445,1980.694,1980.235,1980.344,0.116 +1685700000000,1980.318,1980.735,1980.068,1980.405,0.0405 +1685700300000,1980.375,1980.665,1980.375,1980.635,0.0257 +1685700600000,1980.635,1980.665,1980.135,1980.255,0.0269 +1685700900000,1980.235,1980.425,1979.845,1980.235,0.0238 +1685701200000,1980.235,1980.705,1979.765,1979.785,0.0241 +1685701500000,1979.795,1979.985,1978.925,1979.135,0.033 +1685701800000,1979.115,1979.975,1979.015,1979.835,0.0245 +1685702100000,1979.825,1980.565,1979.705,1980.155,0.0241 +1685702400000,1980.165,1980.585,1979.988,1980.234,0.0652 +1685702700000,1980.198,1980.254,1978.884,1978.894,0.2142 +1685703000000,1978.904,1978.908,1978.068,1978.374,0.323 +1685703300000,1978.354,1978.734,1978.134,1978.505,0.1708 +1685703600000,1978.525,1978.735,1977.735,1978.605,0.0524 +1685703900000,1978.615,1979.734,1978.565,1979.354,0.1913 +1685704200000,1979.364,1979.508,1978.878,1978.938,0.1047 +1685704500000,1978.965,1979.005,1978.095,1978.245,0.0345 +1685704800000,1978.235,1979.225,1978.175,1979.175,0.0379 +1685705100000,1979.135,1980.435,1979.125,1979.858,0.0807 +1685705400000,1979.858,1980.288,1979.084,1979.498,0.1434 +1685705700000,1979.498,1980.714,1979.248,1979.385,0.1414 +1685706000000,1979.405,1979.685,1978.838,1979.285,0.0915 +1685706300000,1979.305,1979.498,1978.365,1979.058,0.0698 +1685706600000,1979.044,1979.505,1978.708,1978.808,0.091 +1685706900000,1978.798,1979.388,1978.228,1978.675,0.1344 +1685707200000,1978.675,1978.938,1978.265,1978.838,0.2467 +1685707500000,1978.824,1979.688,1978.574,1979.488,0.1491 +1685707800000,1979.424,1979.888,1979.105,1979.375,0.0931 +1685708100000,1979.375,1979.865,1978.415,1978.415,0.082 +1685708400000,1978.415,1979.925,1977.425,1979.335,0.1608 +1685708700000,1979.305,1980.074,1977.878,1978.434,0.3482 +1685709000000,1978.434,1978.594,1971.898,1977.664,0.9627 +1685709300000,1977.604,1977.754,1973.234,1975.738,0.7153 +1685709600000,1975.758,1977.338,1971.798,1972.138,0.7343 +1685709900000,1972.198,1974.235,1970.914,1970.918,0.5154 +1685710200000,1970.884,1971.754,1968.505,1971.308,0.5385 +1685710500000,1971.365,1971.424,1969.298,1970.778,0.7428 +1685710800000,1970.788,1972.134,1968.788,1971.408,0.8847 +1685711100000,1971.414,1974.385,1970.868,1973.825,0.3594 +1685711400000,1973.785,1974.685,1972.835,1973.754,0.2653 +1685711700000,1973.755,1974.608,1973.598,1973.608,0.3503 +1685712000000,1973.608,1974.905,1972.585,1974.665,0.2085 +1685712300000,1974.645,1976.454,1974.625,1975.995,0.543 +1685712600000,1976.015,1976.075,1974.048,1974.588,0.4025 +1685712900000,1974.615,1974.615,1969.038,1969.038,0.7308 +1685713200000,1969.064,1969.528,1966.845,1968.045,0.4539 +1685713500000,1968.035,1968.265,1962.725,1962.794,0.4614 +1685713800000,1962.775,1964.195,1962.425,1963.285,0.5413 +1685714100000,1963.245,1963.278,1961.725,1963.278,0.4947 +1685714400000,1963.315,1966.495,1962.948,1965.695,0.3554 +1685714700000,1965.715,1965.915,1963.445,1963.905,0.1771 +1685715000000,1963.935,1965.705,1963.485,1963.695,0.1601 +1685715300000,1963.648,1964.275,1961.545,1963.075,0.1857 +1685715600000,1963.095,1963.295,1961.115,1961.555,0.1942 +1685715900000,1961.525,1962.665,1960.935,1962.385,0.1627 +1685716200000,1962.455,1964.155,1962.335,1963.565,0.1462 +1685716500000,1963.585,1966.135,1963.295,1966.135,0.1486 +1685716800000,1966.145,1967.135,1965.955,1966.315,0.1394 +1685717100000,1966.345,1966.788,1965.634,1965.948,0.3364 +1685717400000,1965.925,1966.614,1965.098,1965.288,0.2846 +1685717700000,1965.275,1965.915,1964.594,1964.898,0.3876 +1685718000000,1964.874,1965.388,1963.688,1964.004,0.3753 +1685718300000,1964.004,1964.865,1963.595,1964.144,0.0782 +1685718600000,1964.144,1965.145,1963.355,1964.975,0.0591 +1685718900000,1964.935,1964.935,1963.355,1963.355,0.0586 +1685719200000,1963.335,1963.745,1962.535,1963.555,0.0924 +1685719500000,1963.535,1964.135,1963.175,1963.635,0.0613 +1685719800000,1963.635,1963.855,1962.135,1962.365,0.0745 +1685720100000,1962.345,1963.045,1962.175,1963.035,0.0563 +1685720400000,1963.065,1963.245,1962.155,1962.335,0.0788 +1685720700000,1962.325,1962.725,1961.415,1961.655,0.0694 +1685721000000,1961.655,1962.225,1961.095,1961.355,0.0614 +1685721300000,1961.355,1962.035,1961.155,1961.975,0.0588 +1685721600000,1961.965,1962.105,1960.995,1961.305,0.0488 +1685721900000,1961.325,1961.585,1956.985,1957.525,0.1192 +1685722200000,1957.525,1957.555,1955.505,1956.815,0.127 +1685722500000,1956.815,1958.035,1956.635,1956.985,0.1186 +1685722800000,1956.925,1957.415,1955.635,1955.815,0.0679 +1685723100000,1955.825,1956.515,1955.175,1955.915,0.0811 +1685723400000,1955.955,1956.495,1955.318,1955.338,0.1145 +1685723700000,1955.388,1955.528,1954.295,1954.825,0.1046 +1685724000000,1954.815,1955.565,1953.593,1954.225,0.0804 +1685724300000,1954.205,1954.205,1952.735,1953.494,0.0966 +1685724600000,1953.508,1953.618,1952.835,1953.425,0.0769 +1685724900000,1953.385,1953.495,1952.128,1952.155,0.0597 +1685725200000,1952.158,1953.325,1952.115,1953.005,0.0624 +1685725500000,1952.975,1953.675,1952.455,1953.575,0.0576 +1685725800000,1953.535,1953.535,1952.345,1952.405,0.0597 +1685726100000,1952.405,1952.585,1951.745,1952.165,0.076 +1685726400000,1952.145,1953.345,1951.995,1952.945,0.0902 +1685726700000,1952.955,1953.464,1952.258,1953.188,0.193 +1685727000000,1953.134,1953.488,1952.885,1953.075,0.0659 +1685727300000,1953.095,1953.095,1952.335,1952.455,0.037 +1685727600000,1952.465,1952.635,1951.798,1951.985,0.0329 +1685727900000,1951.965,1952.475,1951.525,1951.525,0.0392 +1685728200000,1951.525,1952.105,1951.205,1951.755,0.0649 +1685728500000,1951.745,1951.895,1951.355,1951.805,0.0488 +1685728800000,1951.845,1951.845,1950.555,1950.705,0.0809 +1685729100000,1950.695,1951.155,1950.235,1950.405,0.0534 +1685729400000,1950.405,1950.555,1950.068,1950.068,0.0425 +1685729700000,1950.025,1951.405,1949.975,1950.745,0.0554 +1685730000000,1950.745,1950.765,1950.065,1950.305,0.0373 +1685730300000,1950.315,1950.995,1950.295,1950.975,0.0478 +1685730600000,1951.005,1951.065,1950.635,1950.735,0.0256 +1685730900000,1950.835,1951.965,1950.745,1951.238,0.0741 +1685731200000,1951.235,1951.588,1951.045,1951.275,0.0423 +1685731500000,1951.245,1951.745,1950.655,1950.965,0.0358 +1685731800000,1950.965,1951.455,1950.815,1950.895,0.0275 +1685732100000,1950.895,1951.025,1950.535,1950.965,0.0473 +1685732400000,1950.965,1951.055,1950.385,1950.485,0.0342 +1685732700000,1950.465,1950.555,1950.075,1950.315,0.0242 +1685733000000,1950.285,1950.575,1950.155,1950.365,0.0242 +1685733300000,1950.375,1950.675,1950.105,1950.125,0.0276 +1685733600000,1950.215,1950.435,1949.928,1949.965,0.0397 +1685733900000,1949.968,1950.195,1949.728,1949.978,0.0295 +1685734200000,1949.978,1950.138,1949.185,1949.598,0.0901 +1685734500000,1949.588,1949.588,1949.058,1949.155,0.0315 +1685734800000,1949.175,1949.335,1948.538,1948.558,0.0355 +1685735100000,1948.534,1948.655,1948.118,1948.538,0.0695 +1685735400000,1948.538,1948.545,1948.135,1948.165,0.0395 +1685735700000,1948.185,1948.805,1947.988,1948.585,0.0635 +1685736000000,1948.615,1948.888,1948.435,1948.655,0.034 +1685736300000,1948.725,1948.775,1948.258,1948.378,0.0214 +1685736600000,1948.368,1948.408,1948.108,1948.275,0.0274 +1685736900000,1948.285,1948.375,1948.195,1948.375,0.0139 +1685737200000,1948.375,1948.665,1948.365,1948.475,0.016 +1685737500000,1948.475,1948.535,1948.305,1948.385,0.0116 +1685737800000,1948.288,1948.518,1948.185,1948.185,0.0293 +1685738100000,1948.238,1948.505,1948.095,1948.205,0.0136 +1685738400000,1948.205,1948.215,1947.995,1948.088,0.0158 +1685738700000,1947.998,1948.205,1947.845,1947.938,0.022 +1685739000000,1947.938,1948.338,1947.818,1948.098,0.0305 +1685739300000,1948.098,1948.188,1947.164,1947.738,0.0405 +1685916000000,1947.045,1947.644,1946.788,1947.284,0.1494 +1685916300000,1947.284,1948.565,1947.155,1948.505,0.038 +1685916600000,1948.505,1949.725,1948.225,1949.705,0.0386 +1685916900000,1949.725,1949.725,1949.244,1949.394,0.0355 +1685917200000,1949.428,1949.805,1949.108,1949.595,0.0382 +1685917500000,1949.605,1949.995,1949.375,1949.395,0.0348 +1685917800000,1949.314,1949.775,1948.725,1949.765,0.0362 +1685918100000,1949.755,1949.845,1949.165,1949.354,0.0241 +1685918400000,1949.374,1949.535,1949.085,1949.514,0.0352 +1685918700000,1949.514,1949.585,1948.905,1949.015,0.0308 +1685919000000,1948.814,1949.294,1948.788,1949.214,0.0296 +1685919300000,1949.188,1949.388,1948.788,1948.794,0.0257 +1685919600000,1948.788,1949.514,1948.514,1949.478,0.0575 +1685919900000,1949.514,1949.754,1949.264,1949.754,0.0692 +1685920200000,1949.744,1949.805,1949.495,1949.628,0.0215 +1685920500000,1949.628,1949.658,1948.485,1948.644,0.0316 +1685920800000,1948.655,1948.955,1948.455,1948.495,0.0165 +1685921100000,1948.495,1948.675,1948.225,1948.615,0.0217 +1685921400000,1948.615,1948.715,1947.255,1948.005,0.0588 +1685921700000,1948.015,1948.715,1947.975,1948.665,0.0226 +1685922000000,1948.685,1948.775,1948.235,1948.295,0.0188 +1685922300000,1948.285,1948.935,1948.205,1948.935,0.0155 +1685922600000,1948.955,1949.005,1948.495,1948.975,0.0246 +1685922900000,1948.975,1949.465,1948.674,1949.255,0.0331 +1685923200000,1949.245,1949.405,1948.288,1948.424,0.0358 +1685923500000,1948.414,1948.788,1948.288,1948.388,0.0443 +1685923800000,1948.304,1948.635,1947.988,1948.505,0.0367 +1685924100000,1948.515,1949.005,1948.045,1948.345,0.0298 +1685924400000,1948.325,1948.948,1948.275,1948.365,0.0361 +1685924700000,1948.375,1948.405,1947.188,1947.188,0.0264 +1685925000000,1947.195,1947.425,1945.545,1946.355,0.0597 +1685925300000,1946.365,1946.365,1945.594,1945.895,0.0415 +1685925600000,1945.888,1946.355,1945.605,1946.285,0.0324 +1685925900000,1946.315,1946.435,1945.895,1946.295,0.0277 +1685926200000,1946.295,1946.635,1946.065,1946.145,0.041 +1685926500000,1946.155,1946.425,1945.795,1946.395,0.0491 +1685926800000,1946.465,1947.435,1945.785,1947.405,0.1334 +1685927100000,1947.355,1947.875,1945.895,1946.275,0.1319 +1685927400000,1946.295,1947.895,1946.005,1947.605,0.0683 +1685927700000,1947.585,1947.655,1946.845,1946.845,0.0729 +1685928000000,1946.865,1947.315,1946.525,1946.915,0.0857 +1685928300000,1946.945,1947.135,1946.015,1946.324,0.0922 +1685928600000,1946.335,1946.545,1945.715,1945.755,0.0907 +1685928900000,1945.815,1946.695,1945.665,1946.225,0.088 +1685929200000,1946.235,1947.645,1945.885,1946.625,0.1143 +1685929500000,1946.605,1947.505,1946.525,1947.345,0.1366 +1685929800000,1947.325,1947.835,1947.095,1947.775,0.0688 +1685930100000,1947.795,1948.275,1947.115,1947.415,0.0757 +1685930400000,1947.395,1948.205,1946.775,1947.735,0.0698 +1685930700000,1947.685,1948.008,1946.635,1946.895,0.0482 +1685931000000,1946.865,1947.005,1946.395,1946.758,0.0861 +1685931300000,1946.758,1946.888,1946.075,1946.395,0.0655 +1685931600000,1946.405,1946.525,1944.805,1945.275,0.0647 +1685931900000,1945.275,1945.975,1945.195,1945.755,0.0419 +1685932200000,1945.765,1945.765,1944.645,1944.855,0.0596 +1685932500000,1944.875,1945.715,1943.915,1945.615,0.088 +1685932800000,1945.615,1945.915,1945.044,1945.445,0.0639 +1685933100000,1945.444,1945.675,1945.404,1945.525,0.0344 +1685933400000,1945.545,1945.655,1944.874,1945.105,0.0457 +1685933700000,1945.088,1945.088,1944.558,1944.775,0.054 +1685934000000,1944.795,1945.565,1944.388,1945.425,0.0543 +1685934300000,1945.445,1945.725,1945.025,1945.085,0.0309 +1685934600000,1945.065,1945.735,1944.985,1945.585,0.0275 +1685934900000,1945.565,1945.835,1944.735,1945.135,0.0234 +1685935200000,1945.115,1945.215,1944.725,1944.895,0.0266 +1685935500000,1944.845,1944.988,1944.245,1944.355,0.029 +1685935800000,1944.375,1945.885,1944.375,1945.785,0.0478 +1685936100000,1945.795,1946.535,1945.495,1946.345,0.0275 +1685936400000,1946.365,1947.165,1946.365,1947.105,0.0187 +1685936700000,1947.005,1947.085,1946.545,1946.975,0.026 +1685937000000,1946.965,1947.445,1946.804,1946.855,0.0173 +1685937300000,1946.845,1947.125,1946.845,1947.035,0.0145 +1685937600000,1946.975,1947.265,1945.935,1945.935,0.0221 +1685937900000,1945.925,1945.935,1945.415,1945.525,0.0203 +1685938200000,1945.505,1945.525,1944.844,1944.974,0.0298 +1685938500000,1944.974,1945.615,1944.914,1945.515,0.0362 +1685938800000,1945.495,1946.025,1945.165,1945.225,0.0293 +1685939100000,1945.245,1945.805,1945.105,1945.795,0.0143 +1685939400000,1945.805,1946.125,1945.595,1946.105,0.0214 +1685939700000,1946.105,1946.215,1945.495,1945.615,0.0144 +1685940000000,1945.605,1945.665,1945.075,1945.435,0.0239 +1685940300000,1945.415,1945.685,1945.125,1945.235,0.017 +1685940600000,1945.265,1945.435,1944.835,1945.375,0.0184 +1685940900000,1945.395,1945.975,1945.035,1945.955,0.0204 +1685941200000,1945.955,1945.955,1944.585,1944.815,0.0271 +1685941500000,1944.825,1945.165,1944.545,1944.715,0.031 +1685941800000,1944.795,1944.905,1943.635,1943.675,0.0449 +1685942100000,1943.685,1943.775,1942.845,1943.535,0.0387 +1685942400000,1943.555,1944.095,1943.535,1943.895,0.0336 +1685942700000,1943.915,1944.465,1943.835,1944.295,0.0496 +1685943000000,1944.285,1945.055,1943.365,1944.205,0.064 +1685943300000,1944.185,1944.685,1944.045,1944.595,0.0346 +1685943600000,1944.535,1945.605,1944.485,1945.395,0.0488 +1685943900000,1945.375,1946.295,1945.075,1945.725,0.1608 +1685944200000,1945.725,1946.505,1945.404,1945.915,0.1818 +1685944500000,1945.898,1945.905,1944.675,1944.785,0.0331 +1685944800000,1944.735,1945.335,1943.375,1944.945,0.1622 +1685945100000,1944.965,1945.105,1943.365,1943.365,0.0731 +1685945400000,1943.385,1943.785,1943.018,1943.265,0.0573 +1685945700000,1943.275,1943.515,1942.638,1943.165,0.0576 +1685946000000,1943.134,1943.134,1941.805,1942.415,0.0539 +1685946300000,1942.405,1943.415,1942.405,1942.745,0.0601 +1685946600000,1942.745,1943.495,1942.495,1943.465,0.0493 +1685946900000,1943.445,1943.495,1942.975,1943.055,0.0478 +1685947200000,1943.035,1943.375,1942.705,1942.955,0.0613 +1685947500000,1942.955,1943.305,1942.795,1943.305,0.0518 +1685947800000,1943.325,1943.535,1942.295,1942.755,0.0631 +1685948100000,1942.775,1943.165,1942.325,1942.825,0.0635 +1685948400000,1942.755,1943.305,1942.205,1942.545,0.0863 +1685948700000,1942.525,1942.905,1941.815,1942.465,0.0951 +1685949000000,1942.445,1943.885,1942.345,1943.225,0.1429 +1685949300000,1943.305,1943.715,1941.705,1941.805,0.1095 +1685949600000,1941.805,1942.355,1941.595,1941.845,0.1145 +1685949900000,1941.835,1943.035,1941.825,1942.245,0.0758 +1685950200000,1942.295,1942.415,1941.645,1942.115,0.0488 +1685950500000,1942.165,1942.665,1941.765,1942.135,0.0481 +1685950800000,1942.115,1942.375,1939.598,1939.765,0.1253 +1685951100000,1939.694,1939.775,1939.308,1939.635,0.2609 +1685951400000,1939.605,1940.125,1938.365,1939.235,0.0565 +1685951700000,1939.235,1940.445,1939.155,1939.815,0.0678 +1685952000000,1939.785,1939.915,1938.525,1939.755,0.0571 +1685952300000,1939.795,1940.915,1939.454,1940.905,0.0525 +1685952600000,1940.905,1943.445,1940.368,1942.785,0.1303 +1685952900000,1942.785,1943.664,1942.695,1943.038,0.0842 +1685953200000,1943.005,1943.444,1942.728,1942.828,0.2804 +1685953500000,1942.764,1942.834,1941.385,1941.815,0.1361 +1685953800000,1941.815,1941.975,1940.864,1941.518,0.2469 +1685954100000,1941.518,1942.145,1940.978,1941.505,0.0729 +1685954400000,1941.415,1941.765,1941.025,1941.065,0.0341 +1685954700000,1941.095,1941.315,1940.895,1941.195,0.0355 +1685955000000,1941.195,1941.665,1940.955,1941.175,0.0482 +1685955300000,1941.175,1942.485,1941.138,1942.188,0.0481 +1685955600000,1942.185,1942.225,1940.845,1940.944,0.1257 +1685955900000,1940.935,1941.335,1940.135,1940.365,0.1227 +1685956200000,1940.395,1942.414,1940.225,1942.114,0.1512 +1685956500000,1942.128,1942.138,1940.825,1940.895,0.1524 +1685956800000,1940.915,1941.155,1940.405,1940.715,0.0334 +1685957100000,1940.725,1941.555,1940.665,1941.275,0.0306 +1685957400000,1941.305,1942.345,1941.265,1942.205,0.0735 +1685957700000,1942.225,1944.465,1942.215,1944.455,0.0573 +1685958000000,1944.435,1945.865,1943.974,1944.074,0.168 +1685958300000,1944.084,1945.488,1944.038,1944.435,0.1075 +1685958600000,1944.415,1944.725,1944.085,1944.205,0.023 +1685958900000,1944.225,1944.775,1944.115,1944.695,0.0344 +1685959200000,1944.735,1944.875,1944.035,1944.275,0.0679 +1685959500000,1944.255,1944.485,1943.238,1943.295,0.0928 +1685959800000,1943.315,1943.405,1942.105,1943.145,0.0493 +1685960100000,1943.145,1943.815,1943.145,1943.505,0.0348 +1685960400000,1943.485,1943.985,1943.244,1943.574,0.0902 +1685960700000,1943.558,1943.705,1942.875,1943.495,0.0269 +1685961000000,1943.485,1945.685,1943.485,1944.628,0.1392 +1685961300000,1944.548,1944.548,1943.485,1943.648,0.117 +1685961600000,1943.645,1943.804,1942.945,1943.765,0.0838 +1685961900000,1943.745,1943.915,1943.465,1943.495,0.0572 +1685962200000,1943.535,1943.888,1942.624,1942.835,0.1179 +1685962500000,1942.815,1943.685,1942.795,1943.415,0.064 +1685962800000,1943.405,1944.085,1942.835,1943.095,0.04 +1685963100000,1943.085,1943.485,1942.535,1942.545,0.052 +1685963400000,1942.525,1942.705,1942.095,1942.275,0.0472 +1685963700000,1942.275,1942.275,1941.095,1941.415,0.0512 +1685964000000,1941.405,1941.445,1939.238,1940.305,0.0674 +1685964300000,1940.305,1940.635,1939.995,1940.025,0.0324 +1685964600000,1940.035,1940.055,1939.025,1939.585,0.0716 +1685964900000,1939.555,1939.695,1938.255,1938.645,0.0538 +1685965200000,1938.605,1940.105,1938.575,1939.265,0.0821 +1685965500000,1939.285,1940.045,1939.135,1939.825,0.0586 +1685965800000,1939.825,1941.275,1939.825,1941.225,0.0569 +1685966100000,1941.185,1942.165,1941.185,1942.145,0.0385 +1685966400000,1942.175,1942.395,1941.284,1941.715,0.0929 +1685966700000,1941.715,1942.105,1941.355,1941.355,0.0428 +1685967000000,1941.395,1942.305,1941.385,1942.055,0.0456 +1685967300000,1942.095,1942.185,1941.305,1941.465,0.0587 +1685967600000,1941.435,1942.055,1940.835,1941.105,0.1258 +1685967900000,1941.105,1941.285,1939.745,1939.945,0.1262 +1685968200000,1939.965,1940.035,1938.485,1938.675,0.0846 +1685968500000,1938.645,1939.155,1938.128,1938.365,0.1066 +1685968800000,1938.375,1939.695,1938.045,1939.695,0.1051 +1685969100000,1939.715,1940.545,1939.555,1939.765,0.0583 +1685969400000,1939.738,1941.578,1939.345,1941.485,0.0759 +1685969700000,1941.475,1943.245,1941.465,1942.788,0.0756 +1685970000000,1942.788,1945.038,1942.555,1943.814,0.1742 +1685970300000,1943.825,1945.244,1943.208,1944.808,0.2204 +1685970600000,1944.838,1945.258,1944.295,1944.945,0.1818 +1685970900000,1944.945,1945.974,1944.858,1945.755,0.1421 +1685971200000,1945.738,1946.438,1944.935,1945.835,0.0851 +1685971500000,1945.838,1946.895,1945.725,1946.325,0.1031 +1685971800000,1946.365,1946.565,1944.648,1946.095,0.2696 +1685972100000,1946.115,1946.375,1944.215,1945.325,0.1762 +1685972400000,1945.315,1946.435,1944.824,1945.144,0.1426 +1685972700000,1945.174,1948.625,1945.098,1947.755,0.3718 +1685973000000,1947.785,1948.125,1946.095,1946.205,0.1934 +1685973300000,1946.185,1948.738,1945.675,1946.445,0.234 +1685973600000,1946.485,1961.294,1946.475,1959.624,1.2743 +1685973900000,1959.645,1961.205,1959.148,1959.335,0.4579 +1685974200000,1959.335,1960.905,1958.605,1960.015,0.3243 +1685974500000,1960.015,1961.845,1957.045,1957.045,0.4328 +1685974800000,1957.075,1957.818,1955.438,1956.925,0.4842 +1685975100000,1957.025,1959.345,1956.805,1958.608,0.3527 +1685975400000,1958.608,1958.608,1955.528,1956.345,0.2212 +1685975700000,1956.355,1958.125,1956.035,1958.125,0.119 +1685976000000,1958.115,1958.915,1956.675,1958.048,0.2415 +1685976300000,1958.044,1958.835,1956.205,1956.505,0.1757 +1685976600000,1956.565,1957.078,1955.938,1956.805,0.1647 +1685976900000,1956.785,1957.848,1956.385,1957.435,0.1852 +1685977200000,1957.425,1958.285,1957.145,1958.095,0.1385 +1685977500000,1958.105,1958.685,1956.258,1956.765,0.1045 +1685977800000,1956.685,1957.345,1956.235,1957.295,0.0658 +1685978100000,1957.285,1957.975,1957.005,1957.355,0.0706 +1685978400000,1957.385,1958.805,1957.315,1958.405,0.0866 +1685978700000,1958.415,1959.495,1957.628,1957.628,0.1159 +1685979000000,1957.598,1958.238,1956.488,1957.195,0.1039 +1685979300000,1957.185,1957.285,1955.525,1955.825,0.0656 +1685979600000,1955.845,1957.045,1955.845,1957.005,0.0763 +1685979900000,1956.925,1957.745,1956.925,1957.255,0.0473 +1685980200000,1957.235,1958.235,1956.955,1958.235,0.0348 +1685980500000,1958.175,1958.435,1957.785,1958.055,0.0367 +1685980800000,1958.045,1960.515,1958.005,1960.515,0.1257 +1685981100000,1960.455,1960.958,1960.015,1960.225,0.0961 +1685981400000,1960.245,1960.765,1960.005,1960.115,0.0617 +1685981700000,1960.195,1960.515,1959.328,1959.328,0.111 +1685982000000,1959.328,1959.744,1958.898,1959.075,0.0836 +1685982300000,1959.078,1959.558,1958.435,1958.465,0.107 +1685982600000,1958.434,1958.875,1957.694,1957.718,0.0789 +1685982900000,1957.684,1958.755,1957.665,1958.478,0.1015 +1685983200000,1958.478,1958.755,1957.515,1957.575,0.0391 +1685983500000,1957.555,1957.645,1957.045,1957.365,0.0334 +1685983800000,1957.375,1958.165,1957.335,1957.985,0.0529 +1685984100000,1957.975,1958.605,1957.975,1958.185,0.0544 +1685984400000,1958.185,1958.355,1957.375,1957.765,0.0487 +1685984700000,1957.775,1957.855,1957.215,1957.375,0.051 +1685985000000,1957.355,1958.805,1957.335,1958.805,0.0512 +1685985300000,1958.765,1958.958,1958.155,1958.265,0.033 +1685985600000,1958.305,1958.645,1958.025,1958.175,0.0296 +1685985900000,1958.175,1958.505,1957.735,1958.005,0.0551 +1685986200000,1957.995,1958.495,1957.495,1958.455,0.0464 +1685986500000,1958.435,1958.935,1958.245,1958.815,0.0419 +1685986800000,1958.835,1959.375,1958.665,1959.278,0.051 +1685987100000,1959.275,1959.618,1959.275,1959.608,0.0413 +1685987400000,1959.628,1960.468,1959.398,1960.465,0.0726 +1685987700000,1960.485,1960.838,1960.038,1960.188,0.1973 +1685988000000,1960.184,1960.618,1960.164,1960.288,0.1155 +1685988300000,1960.298,1960.348,1960.008,1960.088,0.1468 +1685988600000,1960.088,1960.538,1959.995,1960.465,0.0429 +1685988900000,1960.445,1962.545,1960.438,1962.018,0.1085 +1685989200000,1962.018,1962.228,1960.788,1960.918,0.1177 +1685989500000,1960.895,1961.488,1960.788,1960.928,0.0908 +1685989800000,1960.925,1962.335,1960.765,1962.188,0.1027 +1685990100000,1962.188,1962.188,1961.395,1961.905,0.1371 +1685990400000,1961.845,1961.908,1961.058,1961.668,0.0891 +1685990700000,1961.668,1962.285,1961.338,1961.538,0.1551 +1685991000000,1961.558,1962.095,1961.408,1961.638,0.1103 +1685991300000,1961.658,1961.788,1960.415,1960.615,0.0765 +1685991600000,1960.655,1961.845,1960.645,1961.745,0.0598 +1685991900000,1961.725,1962.105,1961.225,1962.035,0.0315 +1685992200000,1962.015,1962.238,1961.495,1961.928,0.0443 +1685992500000,1961.948,1962.328,1961.788,1961.988,0.0635 +1685992800000,1962.088,1962.988,1962.088,1962.488,0.0619 +1685993100000,1962.488,1963.805,1962.488,1963.628,0.0503 +1685993400000,1963.628,1963.955,1962.768,1962.788,0.0617 +1685993700000,1962.775,1962.788,1961.988,1962.065,0.0397 +1685994000000,1962.055,1962.195,1961.875,1961.895,0.0203 +1685994300000,1961.895,1962.295,1961.705,1961.885,0.0265 +1685994600000,1961.845,1961.925,1961.445,1961.685,0.0374 +1685994900000,1961.705,1961.735,1960.855,1960.985,0.0261 +1685995200000,1961.055,1961.545,1960.865,1961.545,0.0187 +1685995500000,1961.555,1961.615,1961.075,1961.075,0.0113 +1685995800000,1961.055,1961.438,1961.035,1961.035,0.0088 +1685996100000,1961.025,1961.315,1960.975,1960.975,0.009 +1685996400000,1960.985,1961.255,1960.945,1961.255,0.0067 +1685996700000,1961.255,1961.465,1961.255,1961.295,0.0072 +1685997000000,1961.235,1961.235,1960.975,1961.075,0.0148 +1685997300000,1961.075,1961.135,1961.028,1961.068,0.0171 +1685997600000,1961.068,1961.268,1960.998,1961.268,0.0202 +1685997900000,1961.275,1961.435,1961.178,1961.178,0.0165 +1685998200000,1961.175,1961.688,1961.175,1961.488,0.0206 +1685998500000,1961.498,1961.688,1961.418,1961.448,0.0162 +1686002400000,1960.964,1961.294,1960.744,1960.854,0.094 +1686002700000,1960.874,1961.588,1960.324,1961.425,0.0448 +1686003000000,1961.445,1961.725,1961.004,1961.495,0.0379 +1686003300000,1961.495,1961.495,1960.804,1960.955,0.0238 +1686003600000,1960.965,1961.374,1960.965,1961.365,0.0103 +1686003900000,1961.335,1961.475,1960.735,1960.795,0.0484 +1686004200000,1960.815,1961.205,1960.815,1961.155,0.0303 +1686004500000,1961.165,1961.265,1960.945,1961.045,0.0163 +1686004800000,1961.035,1961.165,1960.665,1960.865,0.0266 +1686005100000,1960.845,1961.605,1960.645,1961.335,0.0228 +1686005400000,1961.355,1961.995,1961.335,1961.885,0.0149 +1686005700000,1961.895,1962.388,1961.895,1962.228,0.0506 +1686006000000,1962.204,1962.608,1961.908,1961.998,0.1059 +1686006300000,1961.998,1962.044,1961.454,1961.618,0.0826 +1686006600000,1961.648,1961.965,1961.625,1961.655,0.0186 +1686006900000,1961.665,1961.885,1961.535,1961.705,0.0174 +1686007200000,1961.715,1962.375,1961.695,1962.195,0.0256 +1686007500000,1962.205,1962.605,1962.205,1962.285,0.0189 +1686007800000,1962.295,1963.015,1962.045,1962.848,0.0237 +1686008100000,1962.848,1962.895,1961.655,1961.685,0.0376 +1686008400000,1961.715,1961.935,1961.425,1961.485,0.021 +1686008700000,1961.515,1961.875,1961.395,1961.775,0.0191 +1686009000000,1961.785,1961.985,1961.735,1961.795,0.0103 +1686009300000,1961.815,1961.825,1960.875,1961.195,0.0207 +1686009600000,1961.215,1961.605,1961.105,1961.515,0.05 +1686009900000,1961.425,1961.425,1960.865,1961.305,0.0306 +1686010200000,1961.275,1961.525,1961.065,1961.065,0.0209 +1686010500000,1961.065,1961.265,1960.775,1960.935,0.0204 +1686010800000,1960.885,1961.125,1960.685,1960.885,0.0271 +1686011100000,1960.905,1960.945,1960.525,1960.805,0.0319 +1686011400000,1960.815,1961.025,1960.585,1960.765,0.0553 +1686011700000,1960.755,1961.085,1960.415,1961.075,0.0186 +1686012000000,1961.085,1961.485,1960.835,1961.105,0.0139 +1686012300000,1961.085,1961.115,1960.785,1961.015,0.015 +1686012600000,1960.975,1960.975,1960.655,1960.765,0.0222 +1686012900000,1960.705,1961.175,1960.705,1960.944,0.0216 +1686013200000,1960.964,1961.325,1960.185,1960.335,0.2756 +1686013500000,1960.325,1960.578,1960.205,1960.474,0.1092 +1686013800000,1960.478,1960.494,1959.444,1959.758,0.3303 +1686014100000,1959.758,1959.958,1959.314,1959.725,0.317 +1686014400000,1959.755,1960.985,1959.458,1960.615,0.1564 +1686014700000,1960.575,1960.865,1959.915,1960.055,0.0622 +1686015000000,1960.055,1960.435,1959.265,1959.825,0.0702 +1686015300000,1959.815,1960.285,1959.528,1959.928,0.1921 +1686015600000,1959.894,1960.158,1959.244,1959.244,0.3083 +1686015900000,1959.244,1959.555,1958.995,1959.165,0.1655 +1686016200000,1959.195,1959.528,1958.845,1959.235,0.1301 +1686016500000,1959.254,1960.445,1959.204,1960.405,0.0725 +1686016800000,1960.405,1960.825,1959.785,1960.075,0.0894 +1686017100000,1960.105,1962.085,1960.105,1962.035,0.071 +1686017400000,1962.035,1964.495,1962.035,1963.715,0.1646 +1686017700000,1963.695,1963.745,1962.275,1962.685,0.0682 +1686018000000,1962.675,1963.135,1962.335,1962.755,0.057 +1686018300000,1962.755,1962.855,1962.345,1962.445,0.0509 +1686018600000,1962.465,1963.275,1961.955,1962.325,0.055 +1686018900000,1962.355,1962.395,1960.725,1960.765,0.0479 +1686019200000,1960.674,1960.894,1959.504,1960.525,0.2152 +1686019500000,1960.545,1960.625,1960.045,1960.605,0.0774 +1686019800000,1960.615,1960.795,1960.288,1960.445,0.0883 +1686020100000,1960.435,1960.995,1960.135,1960.915,0.0402 +1686020400000,1961.005,1961.005,1960.045,1960.425,0.0395 +1686020700000,1960.445,1960.635,1959.925,1959.995,0.0465 +1686021000000,1960.015,1960.415,1959.785,1960.245,0.0723 +1686021300000,1960.265,1960.345,1959.775,1959.995,0.0403 +1686021600000,1960.065,1960.125,1959.405,1959.655,0.0382 +1686021900000,1959.645,1959.955,1959.575,1959.775,0.0257 +1686022200000,1959.725,1959.785,1959.185,1959.255,0.0234 +1686022500000,1959.214,1959.345,1958.935,1959.155,0.0215 +1686022800000,1959.175,1959.415,1958.975,1959.395,0.0175 +1686023100000,1959.405,1960.305,1959.395,1959.775,0.0557 +1686023400000,1959.795,1959.815,1959.435,1959.615,0.0143 +1686023700000,1959.615,1959.615,1959.155,1959.155,0.0182 +1686024000000,1959.244,1959.465,1959.015,1959.405,0.0261 +1686024300000,1959.315,1959.405,1959.135,1959.135,0.0224 +1686024600000,1959.115,1959.645,1959.105,1959.495,0.0205 +1686024900000,1959.465,1959.535,1959.175,1959.195,0.0142 +1686025200000,1959.215,1959.705,1959.195,1959.575,0.0155 +1686025500000,1959.585,1960.215,1959.535,1959.955,0.0228 +1686025800000,1959.925,1960.375,1959.025,1959.048,0.1264 +1686026100000,1959.015,1961.005,1959.015,1960.715,0.0638 +1686026400000,1960.735,1961.028,1960.385,1960.925,0.0487 +1686026700000,1960.955,1961.075,1960.585,1960.885,0.0354 +1686027000000,1960.875,1961.065,1960.685,1960.795,0.0471 +1686027300000,1960.825,1961.084,1960.695,1961.084,0.031 +1686027600000,1961.065,1962.494,1961.065,1962.075,0.1066 +1686027900000,1962.045,1962.275,1961.798,1962.275,0.0378 +1686028200000,1962.325,1962.615,1961.624,1961.728,0.1172 +1686028500000,1961.728,1962.465,1961.125,1962.155,0.0398 +1686028800000,1962.135,1962.135,1960.885,1961.145,0.0377 +1686029100000,1961.105,1961.165,1959.935,1960.075,0.0736 +1686029400000,1960.055,1960.395,1959.615,1959.935,0.0766 +1686029700000,1959.905,1959.945,1958.865,1959.245,0.0975 +1686030000000,1959.265,1959.515,1959.005,1959.335,0.0342 +1686030300000,1959.355,1959.505,1957.925,1958.335,0.0382 +1686030600000,1958.355,1958.865,1957.985,1958.495,0.0314 +1686030900000,1958.505,1958.655,1957.735,1957.735,0.0741 +1686031200000,1957.755,1960.395,1957.635,1959.785,0.1243 +1686031500000,1959.735,1959.885,1958.825,1958.885,0.0511 +1686031800000,1958.885,1960.585,1958.885,1959.395,0.0815 +1686032100000,1959.385,1960.035,1959.025,1959.795,0.0905 +1686032400000,1959.795,1960.595,1959.455,1959.755,0.0675 +1686032700000,1959.785,1961.435,1959.735,1960.358,0.1103 +1686033000000,1960.355,1960.855,1959.688,1959.808,0.248 +1686033300000,1959.808,1961.045,1959.588,1959.928,0.2716 +1686033600000,1959.928,1960.335,1959.645,1960.015,0.0793 +1686033900000,1960.015,1960.105,1959.175,1959.375,0.0715 +1686034200000,1959.375,1959.628,1958.875,1959.185,0.0792 +1686034500000,1959.165,1959.515,1958.825,1959.195,0.0996 +1686034800000,1959.115,1959.305,1958.005,1958.975,0.1027 +1686035100000,1958.955,1960.165,1958.855,1959.765,0.0951 +1686035400000,1959.745,1960.795,1959.185,1960.225,0.1059 +1686035700000,1960.235,1960.235,1958.695,1958.795,0.0613 +1686036000000,1958.825,1958.885,1957.445,1957.845,0.0877 +1686036300000,1957.875,1959.355,1957.005,1957.194,0.2696 +1686036600000,1957.164,1958.595,1957.054,1957.684,0.2252 +1686036900000,1957.695,1958.415,1957.215,1957.635,0.1896 +1686037200000,1957.615,1958.055,1956.895,1957.815,0.084 +1686037500000,1957.765,1958.525,1957.635,1958.325,0.1217 +1686037800000,1958.325,1958.955,1957.975,1958.255,0.0791 +1686038100000,1958.265,1958.275,1956.725,1957.435,0.0663 +1686038400000,1957.425,1959.545,1957.395,1957.985,0.121 +1686038700000,1957.955,1959.195,1957.945,1958.735,0.0807 +1686039000000,1958.775,1960.245,1958.205,1959.435,0.103 +1686039300000,1959.435,1959.555,1957.375,1957.485,0.0776 +1686039600000,1957.475,1958.125,1957.195,1957.535,0.0644 +1686039900000,1957.535,1958.315,1957.305,1958.085,0.08 +1686040200000,1958.035,1958.325,1957.335,1957.865,0.0736 +1686040500000,1957.865,1958.785,1957.775,1958.595,0.0548 +1686040800000,1958.615,1959.125,1958.295,1958.935,0.0552 +1686041100000,1958.945,1959.165,1958.195,1959.085,0.047 +1686041400000,1959.095,1961.315,1959.025,1961.315,0.0993 +1686041700000,1961.275,1961.325,1960.035,1960.145,0.1467 +1686042000000,1960.155,1961.075,1960.075,1960.355,0.0672 +1686042300000,1960.328,1960.908,1960.328,1960.635,0.0557 +1686042600000,1960.645,1961.875,1960.625,1961.515,0.0632 +1686042900000,1961.505,1962.028,1961.275,1961.808,0.0857 +1686043200000,1961.805,1962.045,1961.165,1961.445,0.0573 +1686043500000,1961.425,1961.845,1961.085,1961.315,0.1464 +1686043800000,1961.314,1963.335,1961.155,1961.834,0.2561 +1686044100000,1961.845,1962.005,1961.195,1961.235,0.1174 +1686044400000,1961.215,1961.795,1961.115,1961.725,0.0476 +1686044700000,1961.735,1962.245,1961.675,1962.038,0.0599 +1686045000000,1962.044,1962.894,1962.044,1962.808,0.1274 +1686045300000,1962.785,1962.975,1961.958,1962.235,0.0967 +1686045600000,1962.315,1962.555,1962.085,1962.218,0.094 +1686045900000,1962.198,1962.765,1961.945,1962.705,0.0589 +1686046200000,1962.685,1963.395,1962.545,1963.155,0.0346 +1686046500000,1963.175,1963.235,1962.005,1962.005,0.0449 +1686046800000,1961.985,1962.965,1961.865,1962.585,0.0313 +1686047100000,1962.515,1962.855,1961.975,1962.664,0.1053 +1686047400000,1962.664,1964.795,1962.664,1964.725,0.1331 +1686047700000,1964.725,1964.865,1964.215,1964.595,0.0636 +1686048000000,1964.595,1964.705,1964.015,1964.095,0.0619 +1686048300000,1964.095,1964.445,1963.535,1963.605,0.0389 +1686048600000,1963.615,1964.495,1963.505,1964.405,0.0274 +1686048900000,1964.385,1964.385,1963.015,1963.355,0.0478 +1686049200000,1963.375,1964.475,1963.375,1964.195,0.0762 +1686049500000,1964.205,1964.295,1963.455,1964.055,0.0329 +1686049800000,1964.055,1964.195,1963.425,1963.425,0.029 +1686050100000,1963.445,1963.704,1962.875,1963.218,0.0475 +1686050400000,1963.194,1964.028,1963.105,1963.925,0.0929 +1686050700000,1963.965,1963.965,1963.025,1963.335,0.0235 +1686051000000,1963.345,1964.738,1962.975,1964.485,0.0666 +1686051300000,1964.535,1964.725,1964.185,1964.585,0.0544 +1686051600000,1964.555,1964.735,1964.148,1964.585,0.0934 +1686051900000,1964.605,1964.675,1964.065,1964.635,0.0284 +1686052200000,1964.625,1964.635,1963.815,1963.865,0.0458 +1686052500000,1963.864,1963.864,1962.634,1962.648,0.2064 +1686052800000,1962.605,1964.165,1962.605,1963.955,0.0653 +1686053100000,1963.975,1964.618,1963.455,1964.415,0.1193 +1686053400000,1964.398,1964.645,1964.098,1964.255,0.1061 +1686053700000,1964.275,1964.905,1963.998,1964.798,0.0739 +1686054000000,1964.765,1966.085,1964.455,1965.785,0.1843 +1686054300000,1965.775,1966.238,1963.065,1963.285,0.1211 +1686054600000,1963.305,1963.475,1960.475,1962.035,0.1183 +1686054900000,1962.055,1962.275,1960.665,1961.795,0.0998 +1686055200000,1961.785,1961.855,1959.935,1960.375,0.0701 +1686055500000,1960.348,1962.185,1959.785,1962.185,0.0868 +1686055800000,1962.115,1963.215,1961.905,1963.115,0.0634 +1686056100000,1963.085,1963.138,1961.728,1961.748,0.2336 +1686056400000,1961.748,1962.755,1960.815,1962.225,0.1373 +1686056700000,1962.184,1963.438,1961.925,1962.455,0.105 +1686057000000,1962.485,1964.085,1962.408,1963.665,0.0803 +1686057300000,1963.635,1964.145,1962.975,1963.055,0.1148 +1686057600000,1963.025,1963.405,1962.255,1963.405,0.0515 +1686057900000,1963.445,1964.038,1963.015,1963.305,0.0508 +1686058200000,1963.285,1964.578,1962.294,1962.428,0.3438 +1686058500000,1962.435,1962.658,1957.755,1958.665,0.1853 +1686058800000,1958.645,1960.055,1957.925,1958.805,0.1975 +1686059100000,1958.775,1959.125,1956.304,1957.055,0.2123 +1686059400000,1957.075,1958.125,1954.955,1955.075,0.1401 +1686059700000,1955.065,1957.115,1954.255,1957.115,0.1545 +1686060000000,1957.095,1957.995,1956.505,1957.815,0.1602 +1686060300000,1957.845,1960.604,1957.705,1960.578,0.1349 +1686060600000,1960.594,1960.594,1959.125,1959.458,0.2185 +1686060900000,1959.465,1961.015,1958.975,1960.785,0.1548 +1686061200000,1960.765,1962.415,1960.185,1960.665,0.1361 +1686061500000,1960.665,1961.245,1959.815,1960.075,0.0718 +1686061800000,1960.085,1960.445,1958.865,1959.945,0.0808 +1686062100000,1959.925,1960.435,1959.295,1959.885,0.0766 +1686062400000,1959.905,1960.115,1956.708,1957.158,0.1576 +1686062700000,1957.135,1959.505,1956.738,1959.345,0.1205 +1686063000000,1959.305,1959.615,1958.525,1958.845,0.1009 +1686063300000,1958.875,1959.965,1958.135,1959.965,0.1087 +1686063600000,1959.975,1959.995,1958.525,1959.475,0.1107 +1686063900000,1959.455,1960.265,1959.165,1960.085,0.094 +1686064200000,1960.065,1960.605,1959.135,1959.225,0.0706 +1686064500000,1959.255,1959.665,1958.525,1959.528,0.0657 +1686064800000,1959.515,1959.688,1958.708,1959.604,0.2151 +1686065100000,1959.574,1960.904,1959.538,1960.245,0.156 +1686065400000,1960.235,1961.025,1959.845,1961.015,0.074 +1686065700000,1961.005,1962.555,1960.915,1961.085,0.091 +1686066000000,1961.065,1963.375,1961.018,1963.305,0.1008 +1686066300000,1963.325,1964.055,1962.615,1962.795,0.0648 +1686066600000,1962.885,1964.235,1962.885,1963.935,0.074 +1686066900000,1963.955,1963.995,1962.658,1963.345,0.0737 +1686067200000,1963.335,1964.925,1963.255,1964.555,0.0885 +1686067500000,1964.565,1966.195,1964.555,1965.478,0.1235 +1686067800000,1965.478,1965.578,1963.198,1963.555,0.208 +1686068100000,1963.555,1963.555,1962.455,1962.465,0.042 +1686068400000,1962.575,1963.415,1962.215,1962.285,0.0545 +1686068700000,1962.305,1962.445,1961.038,1961.185,0.067 +1686069000000,1961.205,1961.825,1960.985,1961.185,0.0584 +1686069300000,1961.265,1961.975,1961.265,1961.795,0.0621 +1686069600000,1961.815,1962.465,1961.795,1962.455,0.0728 +1686069900000,1962.455,1963.145,1962.355,1962.975,0.0388 +1686070200000,1962.975,1963.035,1962.405,1962.635,0.0266 +1686070500000,1962.655,1963.735,1962.655,1963.465,0.0325 +1686070800000,1963.488,1964.065,1963.185,1963.758,0.0865 +1686071100000,1963.738,1963.788,1962.835,1963.788,0.0846 +1686071400000,1963.795,1964.075,1963.555,1964.045,0.0284 +1686071700000,1963.985,1964.245,1963.805,1964.205,0.025 +1686072000000,1964.235,1964.555,1963.725,1963.925,0.0499 +1686072300000,1963.955,1965.405,1963.925,1965.155,0.0444 +1686072600000,1965.135,1966.005,1964.785,1965.538,0.0464 +1686072900000,1965.538,1965.645,1964.835,1965.015,0.0375 +1686073200000,1965.035,1965.225,1964.425,1964.535,0.0298 +1686073500000,1964.565,1964.825,1964.365,1964.405,0.02 +1686073800000,1964.385,1965.045,1964.285,1964.725,0.0232 +1686074100000,1964.788,1964.955,1964.118,1964.354,0.1044 +1686074400000,1964.355,1964.785,1963.928,1964.338,0.0807 +1686074700000,1964.305,1964.538,1964.038,1964.118,0.0811 +1686075000000,1964.108,1964.745,1964.018,1964.425,0.0237 +1686075300000,1964.415,1964.835,1964.355,1964.415,0.0626 +1686075600000,1964.425,1964.978,1964.225,1964.678,0.079 +1686075900000,1964.675,1964.695,1963.798,1963.925,0.0919 +1686076200000,1963.955,1964.148,1963.705,1963.735,0.0194 +1686076500000,1963.738,1964.155,1963.738,1963.785,0.0146 +1686076800000,1963.795,1963.905,1963.258,1963.825,0.0301 +1686077100000,1963.825,1963.965,1963.665,1963.745,0.0277 +1686077400000,1963.765,1963.905,1963.175,1963.175,0.0312 +1686077700000,1963.165,1963.275,1962.965,1963.175,0.0361 +1686078000000,1963.155,1963.195,1962.715,1962.715,0.0311 +1686078300000,1962.705,1962.935,1962.665,1962.755,0.0125 +1686078600000,1962.765,1962.965,1962.715,1962.915,0.019 +1686078900000,1962.935,1963.395,1962.655,1962.735,0.0259 +1686079200000,1962.745,1963.085,1962.638,1962.975,0.0221 +1686079500000,1962.965,1963.065,1962.515,1962.675,0.0236 +1686079800000,1962.695,1962.855,1962.265,1962.275,0.019 +1686080100000,1962.345,1962.515,1962.255,1962.365,0.0218 +1686080400000,1962.375,1962.985,1962.235,1962.265,0.02 +1686080700000,1962.305,1962.605,1962.215,1962.505,0.0319 +1686081000000,1962.495,1962.865,1962.375,1962.465,0.0216 +1686081300000,1962.455,1963.185,1962.455,1962.795,0.0286 +1686081600000,1962.835,1963.195,1962.755,1963.135,0.0139 +1686081900000,1963.155,1963.405,1963.085,1963.085,0.0112 +1686082200000,1963.085,1963.195,1962.395,1962.425,0.0101 +1686082500000,1962.445,1963.195,1962.445,1963.115,0.0096 +1686082800000,1963.195,1963.195,1962.925,1963.125,0.0098 +1686083100000,1963.145,1963.165,1962.795,1962.805,0.0078 +1686083400000,1962.765,1962.965,1962.615,1962.905,0.0083 +1686083700000,1962.905,1963.025,1962.805,1962.855,0.0065 +1686084000000,1962.855,1962.895,1962.775,1962.855,0.0051 +1686084300000,1962.855,1963.005,1962.698,1962.788,0.0087 +1686084600000,1962.845,1963.055,1962.785,1962.895,0.0057 +1686084900000,1962.835,1963.298,1962.835,1963.198,0.0134 +1686088800000,1963.214,1963.604,1962.724,1963.008,0.0555 +1686089100000,1963.008,1963.415,1962.908,1963.025,0.0241 +1686089400000,1963.035,1963.395,1962.935,1963.395,0.0175 +1686089700000,1963.395,1963.988,1963.295,1963.835,0.0121 +1686090000000,1963.835,1964.295,1963.725,1964.288,0.0112 +1686090300000,1964.295,1964.388,1963.675,1963.978,0.0529 +1686090600000,1963.928,1964.028,1963.428,1963.488,0.034 +1686090900000,1963.488,1963.545,1963.148,1963.185,0.0334 +1686091200000,1963.175,1963.565,1963.175,1963.565,0.0091 +1686091500000,1963.525,1963.595,1963.335,1963.505,0.0102 +1686091800000,1963.525,1963.575,1963.425,1963.505,0.0065 +1686092100000,1963.485,1963.615,1963.428,1963.528,0.0234 +1686092400000,1963.504,1963.628,1963.328,1963.628,0.071 +1686092700000,1963.628,1964.128,1963.624,1963.714,0.0775 +1686093000000,1963.714,1963.835,1963.585,1963.605,0.0139 +1686093300000,1963.645,1963.645,1962.995,1963.105,0.0118 +1686093600000,1963.135,1963.655,1963.055,1963.605,0.0163 +1686093900000,1963.725,1963.935,1963.555,1963.575,0.0102 +1686094200000,1963.565,1964.005,1963.555,1963.925,0.0079 +1686094500000,1963.915,1964.085,1963.808,1963.875,0.0085 +1686094800000,1963.865,1963.965,1963.645,1963.645,0.0063 +1686095100000,1963.665,1963.715,1962.598,1963.075,0.0471 +1686095400000,1963.095,1963.378,1963.095,1963.205,0.0105 +1686095700000,1963.225,1963.375,1963.095,1963.295,0.0156 +1686096000000,1963.335,1963.855,1963.185,1963.395,0.0308 +1686096300000,1963.415,1964.075,1963.415,1963.955,0.0192 +1686096600000,1963.975,1964.115,1963.675,1963.695,0.0239 +1686096900000,1963.685,1964.475,1963.685,1964.275,0.0256 +1686097200000,1964.285,1964.395,1963.935,1964.325,0.0221 +1686097500000,1964.305,1964.365,1963.944,1963.984,0.0466 +1686097800000,1963.975,1964.185,1963.775,1963.795,0.0301 +1686098100000,1963.815,1964.535,1963.795,1964.495,0.0245 +1686098400000,1964.495,1964.935,1964.495,1964.845,0.0446 +1686098700000,1964.835,1964.945,1964.665,1964.685,0.0374 +1686099000000,1964.694,1964.965,1964.645,1964.655,0.0372 +1686099300000,1964.635,1964.925,1964.385,1964.694,0.045 +1686099600000,1964.705,1965.805,1964.324,1965.385,0.148 +1686099900000,1965.395,1965.885,1964.815,1965.885,0.051 +1686100200000,1965.895,1966.295,1965.395,1965.805,0.0634 +1686100500000,1965.795,1965.795,1964.945,1965.315,0.0617 +1686100800000,1965.265,1965.345,1964.625,1964.805,0.0385 +1686101100000,1964.775,1966.185,1964.735,1966.115,0.0484 +1686101400000,1966.115,1966.688,1965.495,1966.085,0.1345 +1686101700000,1966.075,1966.505,1965.235,1965.605,0.0565 +1686102000000,1965.595,1965.595,1964.585,1964.865,0.0563 +1686102300000,1964.855,1965.705,1964.405,1964.455,0.0602 +1686102600000,1964.495,1964.955,1964.235,1964.345,0.0482 +1686102900000,1964.365,1964.965,1964.095,1964.795,0.0369 +1686103200000,1964.815,1964.875,1963.395,1963.395,0.0429 +1686103500000,1963.395,1963.935,1963.205,1963.225,0.0478 +1686103800000,1963.245,1963.655,1962.955,1963.235,0.0496 +1686104100000,1963.285,1964.005,1963.145,1963.995,0.0353 +1686104400000,1963.985,1964.585,1963.975,1964.335,0.0292 +1686104700000,1964.325,1964.645,1964.285,1964.575,0.0316 +1686105000000,1964.575,1965.335,1964.055,1964.125,0.1122 +1686105300000,1964.095,1964.545,1963.945,1964.178,0.0326 +1686105600000,1964.108,1964.575,1963.174,1964.345,0.145 +1686105900000,1964.355,1964.405,1963.755,1963.845,0.0242 +1686106200000,1963.865,1964.445,1963.845,1964.335,0.0236 +1686106500000,1964.305,1964.575,1964.005,1964.495,0.0246 +1686106800000,1964.455,1964.525,1962.975,1963.755,0.081 +1686107100000,1963.775,1964.145,1963.465,1963.615,0.0397 +1686107400000,1963.545,1963.785,1963.155,1963.225,0.0352 +1686107700000,1963.235,1963.935,1963.075,1963.765,0.0266 +1686108000000,1963.745,1963.935,1963.525,1963.535,0.0224 +1686108300000,1963.545,1963.795,1963.135,1963.155,0.0193 +1686108600000,1963.155,1963.515,1962.965,1963.515,0.0212 +1686108900000,1963.525,1963.585,1963.195,1963.245,0.0095 +1686109200000,1963.225,1963.565,1963.175,1963.525,0.0086 +1686109500000,1963.535,1963.745,1963.365,1963.415,0.0201 +1686109800000,1963.405,1963.405,1962.798,1963.055,0.0213 +1686110100000,1963.055,1963.475,1963.045,1963.315,0.0145 +1686110400000,1963.325,1963.875,1963.195,1963.685,0.0208 +1686110700000,1963.705,1963.955,1963.565,1963.785,0.0335 +1686111000000,1963.775,1963.775,1963.465,1963.735,0.0093 +1686111300000,1963.775,1964.015,1963.635,1964.015,0.0077 +1686111600000,1964.025,1964.225,1964.025,1964.085,0.007 +1686111900000,1964.095,1964.095,1963.625,1963.865,0.0221 +1686112200000,1963.885,1964.135,1963.838,1963.965,0.0197 +1686112500000,1963.985,1964.084,1963.815,1964.005,0.0196 +1686112800000,1963.985,1964.255,1963.905,1964.045,0.009 +1686113100000,1964.055,1964.225,1963.775,1963.775,0.0082 +1686113400000,1963.745,1964.245,1963.594,1963.665,0.0436 +1686113700000,1963.665,1964.405,1963.664,1964.328,0.0902 +1686114000000,1964.334,1964.354,1963.224,1963.594,0.2779 +1686114300000,1963.594,1963.658,1962.844,1962.854,0.2057 +1686114600000,1962.844,1963.304,1962.628,1963.258,0.2302 +1686114900000,1963.258,1963.258,1962.825,1962.855,0.1929 +1686115200000,1962.788,1963.335,1962.788,1962.985,0.0878 +1686115500000,1962.995,1963.134,1962.645,1962.885,0.0746 +1686115800000,1962.875,1963.625,1962.715,1963.535,0.0298 +1686116100000,1963.555,1963.725,1963.285,1963.345,0.0247 +1686116400000,1963.345,1964.865,1963.005,1964.388,0.1016 +1686116700000,1964.314,1964.488,1963.604,1963.645,0.2212 +1686117000000,1963.624,1963.985,1963.414,1963.625,0.1499 +1686117300000,1963.615,1963.655,1962.825,1963.055,0.0373 +1686117600000,1963.014,1963.945,1962.685,1963.005,0.1867 +1686117900000,1963.005,1963.515,1962.595,1963.355,0.17 +1686118200000,1963.334,1963.625,1962.694,1962.824,0.1765 +1686118500000,1962.824,1962.824,1961.435,1961.615,0.2825 +1686118800000,1961.655,1961.655,1959.825,1959.994,0.0695 +1686119100000,1960.008,1960.635,1959.825,1960.055,0.0773 +1686119400000,1960.035,1960.245,1958.985,1959.465,0.0568 +1686119700000,1959.515,1959.735,1958.844,1958.888,0.1748 +1686120000000,1958.888,1958.924,1957.485,1958.805,0.1793 +1686120300000,1958.785,1959.015,1957.935,1958.005,0.0917 +1686120600000,1957.995,1958.175,1956.985,1957.665,0.079 +1686120900000,1957.705,1957.935,1957.115,1957.505,0.0612 +1686121200000,1957.425,1957.845,1956.508,1956.605,0.1098 +1686121500000,1956.645,1957.295,1956.035,1956.065,0.0711 +1686121800000,1956.015,1956.225,1955.525,1955.745,0.0544 +1686122100000,1955.775,1956.925,1955.775,1956.635,0.0873 +1686122400000,1956.705,1956.725,1955.025,1955.275,0.047 +1686122700000,1955.255,1956.295,1954.845,1956.275,0.0713 +1686123000000,1956.305,1957.325,1956.155,1957.325,0.086 +1686123300000,1957.335,1957.405,1956.085,1956.105,0.0488 +1686123600000,1956.115,1956.785,1956.075,1956.455,0.0775 +1686123900000,1956.425,1956.725,1955.998,1956.575,0.0493 +1686124200000,1956.585,1957.215,1956.335,1956.815,0.0494 +1686124500000,1956.795,1956.795,1955.645,1956.085,0.0703 +1686124800000,1956.075,1956.995,1955.705,1956.885,0.101 +1686125100000,1956.885,1958.485,1956.728,1958.155,0.1149 +1686125400000,1958.165,1959.335,1957.715,1959.005,0.0623 +1686125700000,1959.005,1959.235,1958.495,1958.965,0.0594 +1686126000000,1958.945,1959.115,1958.345,1958.925,0.0426 +1686126300000,1958.945,1959.784,1958.788,1959.115,0.1443 +1686126600000,1959.108,1959.725,1958.688,1959.635,0.0649 +1686126900000,1959.635,1959.675,1958.915,1958.935,0.0529 +1686127200000,1958.935,1959.475,1958.605,1959.475,0.0558 +1686127500000,1959.475,1960.255,1959.295,1960.165,0.0568 +1686127800000,1960.145,1960.665,1959.965,1960.425,0.0526 +1686128100000,1960.445,1961.565,1960.345,1961.525,0.0487 +1686128400000,1961.565,1962.365,1961.345,1961.805,0.1115 +1686128700000,1961.815,1962.675,1961.645,1962.175,0.0394 +1686129000000,1962.165,1962.435,1961.708,1961.838,0.0438 +1686129300000,1961.828,1962.185,1961.425,1961.428,0.0931 +1686129600000,1961.425,1962.008,1961.338,1961.948,0.0947 +1686129900000,1961.954,1963.075,1961.768,1962.905,0.0634 +1686130200000,1962.915,1964.015,1962.848,1962.878,0.1234 +1686130500000,1962.878,1962.904,1962.064,1962.128,0.2576 +1686130800000,1962.028,1962.508,1961.668,1962.248,0.0967 +1686131100000,1962.248,1964.008,1962.248,1963.825,0.0783 +1686131400000,1963.885,1964.355,1963.435,1964.315,0.0494 +1686131700000,1964.305,1964.465,1963.394,1964.385,0.1086 +1686132000000,1964.405,1966.288,1964.405,1965.375,0.0765 +1686132300000,1965.348,1965.555,1964.715,1965.135,0.096 +1686132600000,1965.155,1965.445,1964.615,1965.045,0.0339 +1686132900000,1965.075,1965.275,1964.098,1964.098,0.0327 +1686133200000,1964.108,1964.325,1963.528,1963.588,0.0294 +1686133500000,1963.574,1964.518,1963.488,1964.188,0.1134 +1686133800000,1964.188,1964.488,1963.424,1963.444,0.0944 +1686134100000,1963.444,1963.898,1962.928,1963.358,0.1109 +1686134400000,1963.358,1963.608,1962.744,1963.168,0.2287 +1686134700000,1963.188,1963.614,1962.488,1962.508,0.1804 +1686135000000,1962.548,1963.085,1962.505,1962.615,0.0409 +1686135300000,1962.585,1962.985,1962.265,1962.585,0.0506 +1686135600000,1962.605,1964.045,1962.405,1963.925,0.0472 +1686135900000,1963.935,1965.108,1963.548,1964.748,0.1722 +1686136200000,1964.748,1964.748,1962.475,1962.635,0.3205 +1686136500000,1962.545,1963.375,1961.785,1961.805,0.1983 +1686136800000,1961.805,1962.715,1961.615,1962.185,0.0588 +1686137100000,1962.205,1962.855,1962.175,1962.695,0.0301 +1686137400000,1962.725,1962.858,1961.985,1962.278,0.0384 +1686137700000,1962.278,1962.695,1962.074,1962.465,0.1134 +1686138000000,1962.445,1962.685,1962.125,1962.305,0.0599 +1686138300000,1962.305,1962.535,1961.548,1961.618,0.078 +1686138600000,1961.618,1961.735,1961.158,1961.665,0.1567 +1686138900000,1961.645,1961.725,1960.815,1961.225,0.0521 +1686139200000,1961.215,1961.255,1960.128,1961.005,0.0929 +1686139500000,1961.005,1961.205,1960.035,1960.655,0.0536 +1686139800000,1960.695,1960.904,1960.155,1960.185,0.1826 +1686140100000,1960.155,1960.555,1959.275,1960.135,0.075 +1686140400000,1960.115,1960.115,1958.165,1958.505,0.0992 +1686140700000,1958.485,1958.935,1957.645,1958.234,0.1307 +1686141000000,1958.234,1960.155,1958.128,1958.708,0.1936 +1686141300000,1958.715,1959.145,1957.455,1958.105,0.1199 +1686141600000,1958.075,1958.385,1957.375,1957.795,0.0745 +1686141900000,1957.805,1958.445,1957.805,1957.925,0.0614 +1686142200000,1957.915,1958.075,1957.045,1957.765,0.0613 +1686142500000,1957.745,1958.885,1957.465,1958.505,0.0655 +1686142800000,1958.405,1959.415,1957.995,1959.275,0.1379 +1686143100000,1959.265,1959.985,1958.295,1958.445,0.0932 +1686143400000,1958.395,1959.595,1958.155,1959.505,0.0663 +1686143700000,1959.485,1960.395,1958.855,1960.015,0.0658 +1686144000000,1960.005,1960.595,1959.785,1960.235,0.0763 +1686144300000,1960.235,1960.395,1958.838,1958.905,0.0554 +1686144600000,1958.885,1961.125,1958.305,1960.745,0.1113 +1686144900000,1960.745,1962.155,1960.175,1960.428,0.1524 +1686145200000,1960.415,1962.755,1960.245,1961.915,0.1872 +1686145500000,1961.908,1964.588,1961.668,1963.785,0.1348 +1686145800000,1963.795,1968.974,1963.708,1968.685,0.2206 +1686146100000,1968.795,1970.085,1968.665,1969.455,0.3104 +1686146400000,1969.475,1969.575,1965.848,1965.848,0.3616 +1686146700000,1965.848,1967.935,1964.278,1964.585,0.2876 +1686147000000,1964.525,1966.235,1963.365,1964.375,0.2269 +1686147300000,1964.405,1965.345,1962.755,1963.795,0.1769 +1686147600000,1963.745,1964.685,1960.825,1961.485,0.1987 +1686147900000,1961.495,1962.025,1959.415,1959.635,0.2234 +1686148200000,1959.605,1960.485,1958.605,1959.305,0.1539 +1686148500000,1959.275,1959.985,1956.835,1957.035,0.1958 +1686148800000,1957.115,1958.885,1956.435,1958.485,0.1812 +1686149100000,1958.485,1959.395,1956.605,1957.365,0.1832 +1686149400000,1957.445,1958.385,1956.765,1958.115,0.1327 +1686149700000,1958.055,1958.705,1957.465,1957.585,0.1375 +1686150000000,1957.585,1957.745,1955.925,1957.155,0.1433 +1686150300000,1957.175,1957.255,1955.525,1957.075,0.1092 +1686150600000,1956.985,1958.115,1955.965,1958.025,0.0992 +1686150900000,1958.015,1958.605,1956.388,1956.818,0.2835 +1686151200000,1956.814,1957.168,1954.375,1954.905,0.1555 +1686151500000,1954.888,1955.675,1953.454,1955.345,0.1154 +1686151800000,1955.365,1955.415,1953.485,1954.595,0.077 +1686152100000,1954.595,1954.695,1951.985,1952.195,0.1136 +1686152400000,1952.185,1952.638,1950.395,1950.675,0.1151 +1686152700000,1950.665,1950.685,1948.625,1949.035,0.117 +1686153000000,1949.015,1949.975,1947.358,1947.775,0.1438 +1686153300000,1947.835,1948.075,1946.244,1947.065,0.1742 +1686153600000,1947.055,1947.585,1945.505,1945.615,0.1118 +1686153900000,1945.635,1947.055,1944.835,1946.035,0.1021 +1686154200000,1946.045,1946.795,1944.935,1945.075,0.0808 +1686154500000,1945.105,1945.225,1943.315,1943.495,0.089 +1686154800000,1943.565,1943.905,1942.425,1943.325,0.1211 +1686155100000,1943.215,1943.704,1942.235,1942.335,0.1051 +1686155400000,1942.335,1942.775,1941.615,1941.885,0.0775 +1686155700000,1941.905,1942.255,1940.815,1941.088,0.0614 +1686156000000,1941.075,1941.745,1940.825,1941.105,0.0988 +1686156300000,1941.085,1943.515,1940.815,1942.995,0.1274 +1686156600000,1942.975,1943.485,1942.085,1942.345,0.0918 +1686156900000,1942.355,1942.415,1941.725,1942.105,0.1048 +1686157200000,1942.075,1942.375,1941.025,1941.535,0.0782 +1686157500000,1941.515,1942.235,1940.795,1942.235,0.0709 +1686157800000,1942.245,1942.335,1941.115,1941.825,0.0684 +1686158100000,1941.805,1941.915,1941.425,1941.715,0.0349 +1686158400000,1941.715,1943.585,1941.545,1943.305,0.0719 +1686158700000,1943.245,1943.485,1942.575,1942.868,0.0931 +1686159000000,1942.865,1944.915,1942.838,1944.835,0.0641 +1686159300000,1944.845,1946.045,1944.505,1945.415,0.0534 +1686159600000,1945.435,1946.115,1944.635,1945.765,0.0505 +1686159900000,1945.755,1945.845,1945.015,1945.535,0.0451 +1686160200000,1945.545,1946.445,1945.498,1945.498,0.0719 +1686160500000,1945.495,1945.518,1944.185,1944.385,0.0615 +1686160800000,1944.395,1944.528,1943.598,1944.068,0.117 +1686161100000,1944.064,1944.708,1943.958,1944.378,0.162 +1686161400000,1944.378,1944.488,1943.958,1944.224,0.1684 +1686161700000,1944.218,1944.438,1943.978,1944.075,0.1211 +1686162000000,1944.025,1944.375,1943.515,1943.515,0.0679 +1686162300000,1943.525,1943.658,1942.648,1942.675,0.0939 +1686162600000,1942.685,1943.165,1942.285,1943.165,0.0532 +1686162900000,1943.165,1943.225,1942.185,1942.185,0.0472 +1686163200000,1942.185,1942.655,1941.895,1942.295,0.0502 +1686163500000,1942.285,1943.375,1942.255,1943.365,0.0494 +1686163800000,1943.365,1943.365,1942.435,1942.445,0.0453 +1686164100000,1942.475,1942.705,1942.425,1942.635,0.0544 +1686164400000,1942.625,1943.075,1942.405,1942.735,0.0505 +1686164700000,1942.735,1942.745,1942.395,1942.545,0.0367 +1686165000000,1942.545,1942.915,1942.515,1942.895,0.0302 +1686165300000,1942.915,1942.985,1942.305,1942.505,0.0344 +1686165600000,1942.485,1942.545,1942.015,1942.105,0.0278 +1686165900000,1942.115,1942.255,1941.685,1941.835,0.0358 +1686166200000,1941.895,1941.925,1941.485,1941.735,0.0439 +1686166500000,1941.725,1942.098,1941.715,1941.748,0.0615 +1686166800000,1941.708,1941.755,1941.175,1941.395,0.0586 +1686167100000,1941.405,1941.895,1941.248,1941.655,0.1016 +1686167400000,1941.638,1941.638,1940.495,1940.758,0.0853 +1686167700000,1940.705,1940.758,1939.965,1940.015,0.0926 +1686168000000,1939.985,1940.945,1939.755,1940.585,0.0355 +1686168300000,1940.605,1941.245,1940.585,1941.125,0.0352 +1686168600000,1941.115,1941.305,1941.095,1941.265,0.0138 +1686168900000,1941.235,1941.475,1941.105,1941.105,0.013 +1686169200000,1941.125,1941.325,1940.288,1940.288,0.0227 +1686169500000,1940.288,1940.555,1940.145,1940.475,0.0169 +1686169800000,1940.388,1940.635,1940.388,1940.535,0.0147 +1686170100000,1940.535,1940.788,1940.308,1940.535,0.0188 +1686170400000,1940.535,1940.598,1940.298,1940.418,0.0199 +1686170700000,1940.438,1940.515,1940.245,1940.418,0.0248 +1686171000000,1940.465,1940.478,1939.895,1939.905,0.0183 +1686171300000,1939.955,1940.205,1939.638,1939.715,0.0302 +1686175200000,1940.344,1940.345,1939.544,1940.005,0.0487 +1686175500000,1940.025,1942.045,1940.025,1941.885,0.0289 +1686175800000,1941.895,1942.735,1941.855,1942.665,0.03 +1686176100000,1942.655,1942.945,1942.015,1942.135,0.0353 +1686176400000,1942.175,1942.655,1941.925,1942.585,0.0222 +1686176700000,1942.595,1943.385,1942.595,1943.125,0.0494 +1686177000000,1943.125,1943.225,1942.025,1942.115,0.0656 +1686177300000,1942.115,1942.315,1941.925,1942.155,0.03 +1686177600000,1942.155,1942.165,1941.695,1941.854,0.0582 +1686177900000,1941.848,1942.044,1941.614,1942.014,0.1732 +1686178200000,1942.018,1942.495,1941.958,1942.425,0.1296 +1686178500000,1942.435,1942.595,1942.058,1942.088,0.037 +1686178800000,1942.094,1942.244,1941.938,1942.144,0.0887 +1686179100000,1942.144,1942.238,1941.748,1941.838,0.0624 +1686179400000,1941.838,1942.105,1941.738,1941.855,0.0171 +1686179700000,1941.865,1941.875,1941.605,1941.665,0.0088 +1686180000000,1941.675,1941.905,1941.665,1941.905,0.0101 +1686180300000,1941.905,1942.045,1941.725,1941.995,0.0088 +1686180600000,1941.975,1942.625,1941.965,1942.585,0.018 +1686180900000,1942.615,1943.125,1942.375,1943.085,0.0234 +1686181200000,1943.095,1943.635,1943.035,1943.535,0.0308 +1686181500000,1943.535,1944.245,1943.405,1944.245,0.0396 +1686181800000,1944.205,1944.895,1943.895,1944.795,0.0493 +1686182100000,1944.825,1945.275,1944.275,1944.405,0.0365 +1686182400000,1944.415,1944.965,1944.245,1944.735,0.0409 +1686182700000,1944.755,1945.405,1944.615,1945.245,0.035 +1686183000000,1945.265,1945.385,1944.875,1945.355,0.0275 +1686183300000,1945.385,1945.705,1945.195,1945.405,0.0328 +1686183600000,1945.415,1945.445,1945.095,1945.305,0.0289 +1686183900000,1945.325,1945.715,1945.225,1945.305,0.0241 +1686184200000,1945.325,1945.925,1945.325,1945.575,0.028 +1686184500000,1945.615,1945.905,1945.475,1945.778,0.0293 +1686184800000,1945.778,1945.915,1945.438,1945.815,0.0526 +1686185100000,1945.865,1946.075,1945.275,1945.975,0.0539 +1686185400000,1945.975,1946.225,1945.755,1945.985,0.0574 +1686185700000,1945.965,1946.135,1945.635,1946.085,0.0276 +1686186000000,1946.095,1946.575,1945.645,1945.915,0.0734 +1686186300000,1945.945,1946.515,1945.895,1946.495,0.0874 +1686186600000,1946.495,1946.585,1945.495,1945.665,0.0405 +1686186900000,1945.645,1945.675,1944.995,1945.185,0.0411 +1686187200000,1945.175,1945.855,1944.945,1945.075,0.0487 +1686187500000,1945.105,1945.715,1944.715,1944.895,0.0522 +1686187800000,1944.885,1945.425,1944.324,1944.575,0.1279 +1686188100000,1944.555,1945.844,1944.555,1945.565,0.0612 +1686188400000,1945.575,1946.165,1945.555,1945.935,0.0405 +1686188700000,1945.955,1946.125,1945.255,1945.695,0.0654 +1686189000000,1945.665,1945.935,1945.135,1945.265,0.0509 +1686189300000,1945.245,1945.845,1945.075,1945.815,0.0454 +1686189600000,1945.805,1946.595,1945.435,1946.595,0.0715 +1686189900000,1946.615,1946.925,1946.285,1946.315,0.051 +1686190200000,1946.305,1946.305,1945.275,1945.305,0.0406 +1686190500000,1945.305,1946.105,1945.205,1946.045,0.039 +1686190800000,1946.055,1946.785,1945.815,1946.545,0.0381 +1686191100000,1946.545,1946.645,1945.325,1945.745,0.0277 +1686191400000,1945.805,1945.825,1944.955,1945.045,0.0287 +1686191700000,1945.044,1945.194,1944.314,1944.825,0.1252 +1686192000000,1944.815,1945.775,1944.608,1945.575,0.0414 +1686192300000,1945.595,1946.125,1945.375,1945.995,0.0452 +1686192600000,1946.005,1946.335,1945.665,1945.755,0.0362 +1686192900000,1945.775,1946.425,1945.698,1946.218,0.0347 +1686193200000,1946.215,1946.585,1946.135,1946.555,0.0428 +1686193500000,1946.555,1946.915,1946.448,1946.725,0.0321 +1686193800000,1946.695,1947.005,1946.205,1946.385,0.0529 +1686194100000,1946.385,1946.845,1945.694,1945.834,0.116 +1686194400000,1945.845,1946.535,1945.825,1945.955,0.0433 +1686194700000,1945.965,1946.305,1945.775,1946.035,0.0368 +1686195000000,1946.095,1946.605,1946.015,1946.375,0.0173 +1686195300000,1946.344,1946.585,1946.275,1946.575,0.016 +1686195600000,1946.645,1946.905,1946.625,1946.705,0.0126 +1686195900000,1946.725,1946.885,1945.955,1946.095,0.0257 +1686196200000,1946.135,1946.525,1946.135,1946.455,0.0256 +1686196500000,1946.455,1946.655,1946.245,1946.275,0.0222 +1686196800000,1946.275,1946.295,1945.955,1946.025,0.0329 +1686197100000,1946.035,1946.035,1945.695,1945.765,0.0194 +1686197400000,1945.745,1946.215,1945.745,1946.215,0.0197 +1686197700000,1946.215,1946.445,1946.205,1946.338,0.0168 +1686198000000,1946.338,1946.438,1945.608,1946.215,0.0451 +1686198300000,1946.215,1946.745,1946.125,1946.575,0.0208 +1686198600000,1946.605,1946.705,1945.775,1945.845,0.0727 +1686198900000,1945.735,1946.345,1945.735,1946.255,0.018 +1686199200000,1946.245,1947.205,1946.065,1947.035,0.0281 +1686199500000,1947.035,1947.095,1946.435,1947.095,0.0167 +1686199800000,1947.075,1947.135,1945.705,1945.885,0.0809 +1686200100000,1945.865,1946.805,1945.805,1946.455,0.0311 +1686200400000,1946.485,1947.035,1946.415,1947.025,0.027 +1686200700000,1947.025,1947.025,1946.485,1946.505,0.0319 +1686201000000,1946.475,1946.545,1946.005,1946.195,0.0313 +1686201300000,1946.195,1946.845,1946.065,1946.555,0.0498 +1686201600000,1946.575,1947.025,1946.335,1947.005,0.0403 +1686201900000,1947.005,1947.565,1946.765,1947.525,0.054 +1686202200000,1947.435,1947.565,1946.605,1947.005,0.0757 +1686202500000,1947.005,1947.745,1946.635,1947.325,0.0737 +1686202800000,1947.325,1947.515,1946.665,1947.055,0.0534 +1686203100000,1947.025,1947.445,1946.365,1946.535,0.0406 +1686203400000,1946.545,1947.015,1946.238,1946.515,0.0353 +1686203700000,1946.495,1946.595,1945.605,1945.825,0.0435 +1686204000000,1945.795,1945.835,1944.755,1945.485,0.1245 +1686204300000,1945.485,1945.565,1944.675,1944.735,0.123 +1686204600000,1944.735,1944.995,1944.225,1944.265,0.0692 +1686204900000,1944.275,1944.435,1942.965,1943.015,0.0771 +1686205200000,1942.995,1943.905,1942.725,1943.418,0.0961 +1686205500000,1943.418,1943.585,1942.905,1943.065,0.0647 +1686205800000,1943.135,1944.815,1943.115,1944.375,0.0614 +1686206100000,1944.355,1945.308,1944.145,1945.184,0.1528 +1686206400000,1945.188,1946.138,1945.074,1945.845,0.3417 +1686206700000,1945.835,1947.145,1945.634,1945.708,0.0927 +1686207000000,1945.684,1945.978,1945.208,1945.208,0.2415 +1686207300000,1945.215,1945.455,1944.474,1944.598,0.2255 +1686207600000,1944.624,1945.705,1944.124,1945.385,0.3665 +1686207900000,1945.405,1946.445,1945.405,1945.475,0.0571 +1686208200000,1945.478,1945.978,1944.845,1945.485,0.2177 +1686208500000,1945.468,1946.485,1945.425,1946.085,0.0455 +1686208800000,1946.068,1946.935,1945.354,1945.354,0.0833 +1686209100000,1945.378,1945.525,1944.695,1944.718,0.1739 +1686209400000,1944.715,1945.955,1944.495,1945.785,0.0506 +1686209700000,1945.775,1946.175,1945.085,1945.715,0.0485 +1686210000000,1945.735,1945.905,1945.475,1945.545,0.0298 +1686210300000,1945.535,1946.455,1945.365,1946.095,0.0464 +1686210600000,1946.085,1947.005,1945.725,1946.498,0.0863 +1686210900000,1946.464,1948.198,1946.464,1947.158,0.2002 +1686211200000,1947.158,1947.585,1946.644,1946.954,0.2505 +1686211500000,1946.938,1948.274,1946.794,1947.685,0.2052 +1686211800000,1947.675,1948.175,1947.215,1947.525,0.0529 +1686212100000,1947.505,1947.815,1947.225,1947.255,0.0396 +1686212400000,1947.245,1947.865,1947.008,1947.238,0.0613 +1686212700000,1947.208,1947.765,1946.738,1947.385,0.1474 +1686213000000,1947.338,1947.934,1946.868,1947.368,0.3623 +1686213300000,1947.368,1948.444,1947.125,1948.405,0.0982 +1686213600000,1948.338,1949.025,1948.235,1948.325,0.0547 +1686213900000,1948.305,1948.535,1947.218,1947.518,0.0777 +1686214200000,1947.518,1947.698,1946.568,1947.564,0.2407 +1686214500000,1947.564,1948.525,1947.455,1948.245,0.076 +1686214800000,1948.245,1948.535,1947.995,1948.465,0.0552 +1686215100000,1948.445,1948.535,1947.745,1947.975,0.0727 +1686215400000,1947.985,1948.025,1946.795,1947.135,0.0504 +1686215700000,1947.155,1947.725,1947.085,1947.705,0.0542 +1686216000000,1947.735,1948.355,1947.705,1948.005,0.0418 +1686216300000,1948.025,1948.035,1946.525,1946.715,0.0281 +1686216600000,1946.685,1947.175,1945.605,1946.845,0.0879 +1686216900000,1946.845,1946.975,1946.335,1946.525,0.0437 +1686217200000,1946.525,1946.775,1946.235,1946.305,0.0368 +1686217500000,1946.295,1946.975,1946.175,1946.765,0.0424 +1686217800000,1946.775,1946.925,1946.305,1946.345,0.05 +1686218100000,1946.345,1946.585,1946.055,1946.275,0.034 +1686218400000,1946.295,1946.875,1946.118,1946.735,0.0755 +1686218700000,1946.755,1946.805,1945.838,1946.785,0.1059 +1686219000000,1946.765,1946.765,1946.145,1946.395,0.045 +1686219300000,1946.375,1946.455,1945.985,1946.255,0.0324 +1686219600000,1946.275,1946.275,1945.835,1946.125,0.0434 +1686219900000,1946.125,1946.755,1945.995,1946.305,0.0533 +1686220200000,1946.295,1947.795,1946.145,1947.545,0.077 +1686220500000,1947.525,1947.815,1946.748,1947.055,0.1171 +1686220800000,1947.035,1947.635,1947.035,1947.565,0.0395 +1686221100000,1947.615,1947.805,1946.988,1947.104,0.0262 +1686221400000,1947.094,1947.155,1946.375,1946.585,0.0722 +1686221700000,1946.605,1946.665,1945.755,1946.575,0.0408 +1686222000000,1946.585,1947.665,1946.465,1947.505,0.0479 +1686222300000,1947.515,1947.765,1945.755,1945.785,0.0398 +1686222600000,1945.785,1946.085,1945.165,1945.775,0.044 +1686222900000,1945.755,1945.855,1945.288,1945.798,0.0648 +1686223200000,1945.838,1946.225,1945.418,1945.895,0.056 +1686223500000,1945.905,1946.035,1945.535,1945.915,0.0399 +1686223800000,1945.935,1946.135,1945.365,1945.395,0.0347 +1686224100000,1945.395,1945.665,1944.855,1945.645,0.1031 +1686224400000,1945.665,1946.265,1945.565,1946.215,0.0576 +1686224700000,1946.215,1946.215,1945.475,1945.655,0.0322 +1686225000000,1945.645,1946.745,1945.445,1946.285,0.0331 +1686225300000,1946.265,1947.005,1946.135,1946.535,0.0701 +1686225600000,1946.575,1947.035,1946.165,1946.515,0.0977 +1686225900000,1946.485,1947.805,1946.425,1947.298,0.0984 +1686226200000,1947.275,1947.435,1946.198,1946.835,0.2476 +1686226500000,1946.865,1947.555,1946.445,1947.095,0.0551 +1686226800000,1947.155,1947.465,1946.205,1946.885,0.1714 +1686227100000,1946.865,1949.335,1946.715,1948.558,0.1989 +1686227400000,1948.634,1955.188,1948.388,1952.834,1.2032 +1686227700000,1952.854,1956.815,1952.844,1955.595,0.4832 +1686228000000,1955.605,1958.975,1955.345,1958.634,0.5687 +1686228300000,1958.624,1958.924,1955.398,1955.578,0.9451 +1686228600000,1955.578,1956.448,1954.074,1955.295,0.605 +1686228900000,1955.298,1959.878,1954.795,1959.174,0.2449 +1686229200000,1959.164,1959.808,1957.045,1957.995,0.382 +1686229500000,1958.015,1959.435,1957.445,1957.708,0.1982 +1686229800000,1957.708,1959.845,1957.528,1958.774,0.2154 +1686230100000,1958.778,1959.534,1957.385,1957.705,0.3917 +1686230400000,1957.665,1960.415,1957.445,1960.155,0.164 +1686230700000,1960.175,1960.645,1958.765,1959.395,0.2186 +1686231000000,1959.438,1962.995,1959.054,1962.985,0.2493 +1686231300000,1962.975,1965.465,1962.328,1964.645,0.3731 +1686231600000,1964.715,1965.738,1963.525,1965.185,0.3346 +1686231900000,1965.158,1967.805,1964.428,1964.758,0.3786 +1686232200000,1964.758,1966.455,1964.078,1965.925,0.5095 +1686232500000,1965.935,1968.354,1965.925,1966.425,0.5543 +1686232800000,1966.465,1967.604,1965.705,1965.885,0.2943 +1686233100000,1965.935,1968.938,1965.695,1966.855,0.2645 +1686233400000,1966.824,1968.895,1966.455,1968.045,0.1791 +1686233700000,1968.065,1968.365,1967.085,1968.365,0.1287 +1686234000000,1968.355,1968.375,1965.885,1966.415,0.1603 +1686234300000,1966.385,1969.095,1966.385,1968.965,0.1314 +1686234600000,1968.965,1970.398,1968.264,1968.264,0.2794 +1686234900000,1968.264,1968.264,1966.398,1967.155,0.4528 +1686235200000,1967.155,1967.655,1964.954,1965.355,0.1867 +1686235500000,1965.345,1967.925,1965.265,1967.805,0.1117 +1686235800000,1967.825,1967.915,1965.628,1966.278,0.2703 +1686236100000,1966.274,1967.388,1966.188,1967.115,0.1919 +1686236400000,1967.095,1968.485,1966.375,1966.575,0.1153 +1686236700000,1966.595,1967.025,1965.915,1966.695,0.1184 +1686237000000,1966.708,1968.415,1966.648,1968.178,0.1327 +1686237300000,1968.188,1968.498,1966.545,1967.395,0.1535 +1686237600000,1967.395,1967.545,1966.158,1966.248,0.1127 +1686237900000,1966.248,1967.028,1965.478,1966.678,0.1717 +1686238200000,1966.695,1967.638,1966.198,1966.308,0.1335 +1686238500000,1966.358,1966.905,1965.838,1966.805,0.1193 +1686238800000,1966.785,1967.275,1965.835,1966.125,0.083 +1686239100000,1966.135,1966.875,1965.715,1966.495,0.1013 +1686239400000,1966.465,1967.555,1966.205,1967.205,0.1121 +1686239700000,1967.205,1967.395,1966.605,1966.664,0.1122 +1686240000000,1966.674,1967.678,1966.374,1966.408,0.5051 +1686240300000,1966.408,1966.498,1965.298,1966.488,0.3893 +1686240600000,1966.494,1967.878,1966.288,1967.795,0.0942 +1686240900000,1967.825,1969.064,1967.748,1968.658,0.1887 +1686241200000,1968.735,1968.838,1966.595,1966.618,0.1772 +1686241500000,1966.685,1967.935,1966.465,1967.895,0.0789 +1686241800000,1967.875,1968.585,1967.105,1968.405,0.0571 +1686242100000,1968.405,1968.635,1967.705,1968.095,0.0439 +1686242400000,1968.075,1968.125,1967.055,1967.585,0.0597 +1686242700000,1967.635,1967.785,1967.175,1967.175,0.0419 +1686243000000,1967.155,1967.185,1966.258,1966.258,0.0397 +1686243300000,1966.258,1966.455,1965.715,1966.215,0.0532 +1686243600000,1966.175,1966.545,1965.745,1965.885,0.0568 +1686243900000,1965.895,1965.895,1964.774,1965.245,0.0603 +1686244200000,1965.265,1965.305,1963.385,1964.045,0.0496 +1686244500000,1964.065,1964.805,1963.895,1964.495,0.0523 +1686244800000,1964.495,1964.715,1964.195,1964.335,0.0677 +1686245100000,1964.345,1964.475,1963.275,1963.375,0.0754 +1686245400000,1963.405,1963.505,1962.225,1962.465,0.051 +1686245700000,1962.435,1963.205,1961.685,1962.865,0.0662 +1686246000000,1962.885,1963.105,1962.025,1962.575,0.0568 +1686246300000,1962.585,1962.995,1962.395,1962.585,0.0383 +1686246600000,1962.645,1963.545,1962.645,1963.125,0.0721 +1686246900000,1963.125,1964.105,1963.105,1963.795,0.0618 +1686247200000,1963.795,1964.005,1963.395,1963.545,0.0548 +1686247500000,1963.505,1963.825,1963.275,1963.395,0.057 +1686247800000,1963.375,1964.075,1963.355,1963.895,0.0335 +1686248100000,1963.915,1964.005,1963.205,1963.405,0.0388 +1686248400000,1963.425,1963.555,1962.805,1963.415,0.037 +1686248700000,1963.395,1963.865,1963.115,1963.555,0.0475 +1686249000000,1963.545,1963.635,1963.215,1963.365,0.0278 +1686249300000,1963.325,1963.995,1963.125,1963.755,0.0163 +1686249600000,1963.755,1964.085,1963.335,1963.945,0.0233 +1686249900000,1963.945,1964.985,1963.855,1964.795,0.0299 +1686250200000,1964.795,1965.005,1964.495,1964.695,0.0362 +1686250500000,1964.695,1965.275,1964.635,1965.095,0.0586 +1686250800000,1965.125,1965.375,1964.975,1965.205,0.0388 +1686251100000,1965.215,1965.215,1963.945,1964.245,0.0406 +1686251400000,1964.305,1964.805,1964.285,1964.795,0.027 +1686251700000,1964.795,1964.835,1963.785,1963.805,0.0275 +1686252000000,1963.775,1964.205,1963.725,1963.925,0.0337 +1686252300000,1963.915,1964.025,1963.185,1963.435,0.0286 +1686252600000,1963.485,1963.885,1963.185,1963.725,0.0362 +1686252900000,1963.725,1963.845,1963.225,1963.665,0.0303 +1686253200000,1963.655,1964.385,1963.585,1964.015,0.0496 +1686253500000,1964.035,1964.485,1964.015,1964.395,0.0313 +1686253800000,1964.365,1964.815,1964.095,1964.775,0.0332 +1686254100000,1964.765,1965.238,1964.745,1964.938,0.0403 +1686254400000,1964.865,1965.365,1964.795,1965.315,0.0212 +1686254700000,1965.315,1965.515,1965.265,1965.495,0.0096 +1686255000000,1965.485,1965.535,1965.395,1965.495,0.0118 +1686255300000,1965.485,1965.605,1964.985,1965.065,0.0157 +1686255600000,1965.045,1965.145,1965.015,1965.035,0.0049 +1686255900000,1965.045,1965.905,1965.045,1965.895,0.0139 +1686256200000,1965.838,1965.838,1965.288,1965.288,0.0299 +1686256500000,1965.328,1965.558,1965.288,1965.518,0.0154 +1686256800000,1965.488,1965.528,1965.308,1965.328,0.0114 +1686257100000,1965.388,1965.688,1965.338,1965.488,0.0162 +1686257400000,1965.538,1965.628,1965.198,1965.258,0.0226 +1686257700000,1965.258,1965.335,1959.838,1965.148,0.0841 +1686261600000,1965.304,1965.928,1965.304,1965.928,0.024 +1686261900000,1965.965,1966.205,1965.905,1965.965,0.0157 +1686262200000,1965.945,1966.265,1965.925,1966.225,0.0163 +1686262500000,1966.215,1966.285,1965.665,1965.805,0.0179 +1686262800000,1965.775,1966.185,1965.745,1966.185,0.0235 +1686263100000,1966.185,1966.265,1965.995,1965.995,0.023 +1686263400000,1965.995,1966.055,1965.695,1965.955,0.0253 +1686263700000,1965.955,1966.085,1965.725,1965.985,0.019 +1686264000000,1965.975,1966.025,1965.865,1965.925,0.0154 +1686264300000,1965.915,1966.085,1965.885,1966.075,0.0083 +1686264600000,1966.035,1966.135,1965.845,1965.915,0.0107 +1686264900000,1965.875,1966.028,1965.775,1965.928,0.0171 +1686265200000,1965.888,1965.888,1965.488,1965.708,0.0611 +1686265500000,1965.708,1965.838,1965.468,1965.468,0.0448 +1686265800000,1965.468,1965.755,1965.468,1965.735,0.0049 +1686266100000,1965.725,1965.725,1965.385,1965.575,0.0098 +1686266400000,1965.565,1965.695,1965.495,1965.595,0.0126 +1686266700000,1965.595,1965.725,1965.475,1965.545,0.014 +1686267000000,1965.525,1965.595,1965.315,1965.385,0.0186 +1686267300000,1965.375,1965.435,1965.115,1965.315,0.0142 +1686267600000,1965.315,1965.965,1965.315,1965.885,0.0187 +1686267900000,1965.855,1966.045,1965.755,1965.975,0.0122 +1686268200000,1965.995,1966.105,1965.715,1965.725,0.0093 +1686268500000,1965.705,1965.705,1965.275,1965.275,0.0098 +1686268800000,1965.225,1965.435,1964.425,1964.565,0.0364 +1686269100000,1964.555,1964.965,1964.445,1964.955,0.0312 +1686269400000,1964.985,1965.028,1964.108,1964.465,0.1315 +1686269700000,1964.445,1964.935,1964.014,1964.684,0.0615 +1686270000000,1964.718,1964.914,1964.568,1964.878,0.0469 +1686270300000,1964.878,1964.878,1964.084,1964.584,0.1256 +1686270600000,1964.584,1964.958,1964.394,1964.695,0.103 +1686270900000,1964.705,1965.195,1964.675,1965.195,0.0339 +1686271200000,1965.185,1965.185,1964.045,1964.138,0.0247 +1686271500000,1964.115,1964.328,1964.028,1964.238,0.0775 +1686271800000,1964.244,1964.535,1963.898,1963.954,0.1002 +1686272100000,1963.954,1964.088,1963.208,1963.208,0.1368 +1686272400000,1963.208,1965.125,1963.175,1965.095,0.3097 +1686272700000,1965.035,1965.558,1964.388,1964.658,0.1781 +1686273000000,1964.658,1965.418,1964.554,1964.648,0.1876 +1686273300000,1964.554,1964.934,1963.735,1963.905,0.1111 +1686273600000,1963.885,1964.028,1963.038,1963.898,0.1466 +1686273900000,1963.878,1963.928,1963.264,1963.314,0.1801 +1686274200000,1963.318,1964.225,1963.145,1963.915,0.2195 +1686274500000,1963.885,1965.035,1963.885,1964.868,0.0624 +1686274800000,1964.868,1965.065,1964.318,1964.595,0.0504 +1686275100000,1964.595,1964.998,1964.325,1964.948,0.0477 +1686275400000,1964.955,1965.255,1964.078,1964.125,0.079 +1686275700000,1964.104,1964.435,1963.768,1964.375,0.0888 +1686276000000,1964.335,1964.655,1963.845,1964.085,0.0652 +1686276300000,1964.145,1964.174,1963.755,1963.815,0.0916 +1686276600000,1963.795,1964.425,1963.665,1963.775,0.0964 +1686276900000,1963.778,1964.085,1963.698,1964.075,0.0279 +1686277200000,1964.095,1964.578,1963.938,1963.978,0.0771 +1686277500000,1963.968,1963.968,1963.584,1963.745,0.0434 +1686277800000,1963.725,1963.975,1963.505,1963.845,0.0215 +1686278100000,1963.865,1964.245,1963.748,1964.055,0.1035 +1686278400000,1964.055,1964.305,1963.355,1963.905,0.0796 +1686278700000,1963.885,1964.305,1963.508,1963.774,0.1096 +1686279000000,1963.814,1964.315,1963.608,1964.215,0.0521 +1686279300000,1964.205,1964.325,1964.005,1964.125,0.0237 +1686279600000,1964.115,1964.805,1963.845,1964.755,0.0348 +1686279900000,1964.755,1964.775,1964.195,1964.535,0.0268 +1686280200000,1964.505,1964.515,1964.075,1964.308,0.0235 +1686280500000,1964.315,1964.685,1964.165,1964.645,0.0323 +1686280800000,1964.665,1964.705,1964.215,1964.535,0.021 +1686281100000,1964.545,1964.605,1964.045,1964.525,0.0215 +1686281400000,1964.495,1964.555,1963.985,1964.255,0.0163 +1686281700000,1964.285,1964.355,1964.035,1964.235,0.0748 +1686282000000,1964.245,1964.845,1964.145,1964.505,0.0481 +1686282300000,1964.485,1964.585,1964.105,1964.105,0.0158 +1686282600000,1964.115,1964.185,1963.555,1963.635,0.0222 +1686282900000,1963.655,1963.925,1963.645,1963.745,0.0125 +1686283200000,1963.725,1964.115,1963.585,1964.015,0.0248 +1686283500000,1964.015,1964.065,1963.788,1963.888,0.0144 +1686283800000,1963.888,1963.888,1963.104,1963.294,0.0699 +1686284100000,1963.294,1963.294,1962.815,1962.955,0.0546 +1686284400000,1962.935,1962.995,1962.638,1962.644,0.0116 +1686284700000,1962.638,1962.928,1962.538,1962.754,0.0699 +1686285000000,1962.754,1962.814,1962.238,1962.265,0.1046 +1686285300000,1962.285,1962.865,1962.238,1962.574,0.0382 +1686285600000,1962.584,1962.964,1962.488,1962.954,0.1434 +1686285900000,1962.918,1963.145,1962.694,1963.055,0.1106 +1686286200000,1963.045,1963.065,1962.765,1962.845,0.0101 +1686286500000,1962.865,1963.275,1962.775,1963.085,0.0118 +1686286800000,1963.065,1963.465,1962.985,1963.365,0.0175 +1686287100000,1963.375,1963.895,1963.185,1963.835,0.0216 +1686287400000,1963.845,1963.945,1963.445,1963.515,0.0152 +1686287700000,1963.615,1963.725,1963.335,1963.345,0.0232 +1686288000000,1963.345,1963.485,1963.125,1963.225,0.0215 +1686288300000,1963.225,1963.235,1962.484,1963.115,0.1712 +1686288600000,1963.135,1963.805,1962.905,1963.765,0.0426 +1686288900000,1963.765,1964.375,1963.405,1963.405,0.0376 +1686289200000,1963.415,1964.385,1963.405,1964.245,0.0379 +1686289500000,1964.265,1965.265,1963.935,1964.975,0.0491 +1686289800000,1964.985,1965.315,1964.405,1964.785,0.0359 +1686290100000,1964.775,1964.885,1964.295,1964.675,0.0322 +1686290400000,1964.655,1964.885,1963.985,1964.795,0.0628 +1686290700000,1964.825,1965.285,1964.305,1964.545,0.0683 +1686291000000,1964.525,1964.935,1963.995,1964.135,0.0749 +1686291300000,1964.155,1965.215,1964.155,1964.625,0.049 +1686291600000,1964.475,1964.735,1964.235,1964.275,0.0513 +1686291900000,1964.315,1964.885,1964.315,1964.885,0.0406 +1686292200000,1964.895,1964.985,1964.265,1964.565,0.0521 +1686292500000,1964.545,1965.355,1964.435,1964.875,0.0719 +1686292800000,1964.885,1965.085,1964.605,1965.035,0.0736 +1686293100000,1965.055,1965.305,1964.615,1965.055,0.06 +1686293400000,1965.075,1965.575,1965.035,1965.285,0.0452 +1686293700000,1965.285,1965.965,1964.585,1965.515,0.0817 +1686294000000,1965.495,1965.535,1964.085,1964.175,0.1757 +1686294300000,1964.155,1965.278,1964.105,1964.975,0.0761 +1686294600000,1964.925,1965.135,1964.145,1964.405,0.1204 +1686294900000,1964.385,1964.465,1963.498,1963.695,0.0562 +1686295200000,1963.705,1964.195,1963.538,1963.628,0.062 +1686295500000,1963.628,1965.074,1963.628,1964.578,0.1456 +1686295800000,1964.578,1964.864,1964.058,1964.198,0.1908 +1686296100000,1964.155,1965.015,1963.935,1964.675,0.0676 +1686296400000,1964.645,1964.685,1963.855,1964.415,0.0469 +1686296700000,1964.415,1964.855,1964.185,1964.355,0.0473 +1686297000000,1964.335,1964.375,1963.505,1964.165,0.0515 +1686297300000,1964.215,1964.335,1962.745,1963.014,0.1394 +1686297600000,1963.005,1963.288,1961.675,1962.065,0.206 +1686297900000,1962.095,1962.155,1960.705,1960.975,0.2095 +1686298200000,1960.995,1961.115,1960.498,1961.025,0.0836 +1686298500000,1961.015,1961.615,1960.655,1960.975,0.0733 +1686298800000,1960.985,1961.635,1960.735,1961.005,0.0714 +1686299100000,1961.005,1961.805,1960.965,1961.595,0.0721 +1686299400000,1961.595,1961.645,1961.195,1961.495,0.0532 +1686299700000,1961.505,1961.945,1961.285,1961.525,0.0696 +1686300000000,1961.545,1962.835,1961.455,1961.945,0.074 +1686300300000,1961.965,1962.335,1961.765,1962.145,0.0574 +1686300600000,1962.165,1963.085,1961.825,1962.528,0.0736 +1686300900000,1962.554,1962.695,1961.634,1962.028,0.1561 +1686301200000,1962.005,1962.458,1961.905,1962.018,0.1796 +1686301500000,1962.015,1962.528,1961.604,1962.528,0.1205 +1686301800000,1962.528,1962.654,1961.884,1962.225,0.1272 +1686302100000,1962.225,1962.815,1962.075,1962.545,0.0333 +1686302400000,1962.535,1962.985,1962.345,1962.465,0.0685 +1686302700000,1962.465,1962.985,1962.265,1962.905,0.2619 +1686303000000,1962.915,1963.535,1962.645,1962.825,0.0583 +1686303300000,1962.795,1963.585,1962.605,1963.425,0.0366 +1686303600000,1963.425,1963.695,1962.508,1962.508,0.0589 +1686303900000,1962.514,1963.245,1962.245,1962.375,0.0587 +1686304200000,1962.378,1962.828,1961.825,1962.654,0.0699 +1686304500000,1962.645,1962.648,1961.805,1961.805,0.0919 +1686304800000,1961.775,1962.345,1961.524,1962.205,0.1611 +1686305100000,1962.185,1962.475,1961.775,1961.965,0.0274 +1686305400000,1961.995,1962.785,1961.925,1962.525,0.0332 +1686305700000,1962.485,1963.425,1962.345,1963.365,0.0409 +1686306000000,1963.405,1964.475,1963.315,1964.345,0.0511 +1686306300000,1964.335,1964.945,1963.845,1963.895,0.0343 +1686306600000,1963.915,1964.245,1963.535,1963.615,0.033 +1686306900000,1963.645,1963.945,1963.045,1963.105,0.0278 +1686307200000,1963.085,1963.365,1962.745,1962.795,0.0216 +1686307500000,1962.795,1963.465,1962.545,1962.565,0.0296 +1686307800000,1962.585,1963.605,1962.585,1963.475,0.0552 +1686308100000,1963.475,1963.575,1963.265,1963.525,0.0379 +1686308400000,1963.545,1963.885,1963.415,1963.745,0.0539 +1686308700000,1963.734,1963.765,1962.935,1963.744,0.0787 +1686309000000,1963.704,1965.045,1963.704,1964.605,0.0782 +1686309300000,1964.585,1965.135,1963.995,1964.845,0.0339 +1686309600000,1964.825,1965.375,1964.775,1965.195,0.0456 +1686309900000,1965.205,1966.535,1965.155,1966.178,0.0405 +1686310200000,1966.158,1966.278,1965.338,1965.358,0.1926 +1686310500000,1965.348,1965.638,1964.734,1965.588,0.2532 +1686310800000,1965.588,1965.858,1965.008,1965.484,0.1629 +1686311100000,1965.494,1965.958,1965.088,1965.088,0.1866 +1686311400000,1965.088,1965.835,1965.084,1965.745,0.0727 +1686311700000,1965.725,1966.845,1965.705,1966.365,0.1124 +1686312000000,1966.345,1966.885,1965.195,1965.384,0.2311 +1686312300000,1965.384,1966.665,1964.875,1966.585,0.0918 +1686312600000,1966.595,1966.765,1965.828,1965.844,0.1377 +1686312900000,1965.858,1966.685,1965.638,1966.015,0.1016 +1686313200000,1966.025,1966.295,1963.995,1965.005,0.1236 +1686313500000,1964.985,1965.225,1963.675,1964.775,0.1108 +1686313800000,1964.785,1972.928,1964.785,1967.674,0.6599 +1686314100000,1967.684,1967.774,1965.545,1966.638,0.2552 +1686314400000,1966.608,1966.864,1964.824,1965.375,0.2981 +1686314700000,1965.385,1966.575,1962.875,1964.005,0.1356 +1686315000000,1964.035,1964.775,1962.915,1963.135,0.1238 +1686315300000,1963.095,1963.475,1962.015,1962.815,0.1284 +1686315600000,1962.815,1964.565,1962.655,1963.415,0.171 +1686315900000,1963.365,1964.295,1962.375,1963.615,0.1048 +1686316200000,1963.585,1964.335,1963.185,1963.375,0.0972 +1686316500000,1963.375,1963.485,1962.475,1962.655,0.1042 +1686316800000,1962.655,1965.025,1962.315,1964.745,0.0946 +1686317100000,1964.735,1964.735,1962.548,1963.355,0.1156 +1686317400000,1963.395,1964.038,1961.255,1962.975,0.2263 +1686317700000,1962.955,1963.095,1959.585,1959.928,0.161 +1686318000000,1959.904,1959.928,1956.475,1958.165,0.2698 +1686318300000,1958.145,1959.835,1957.975,1958.925,0.162 +1686318600000,1958.874,1960.195,1958.275,1959.995,0.122 +1686318900000,1959.925,1961.925,1959.545,1961.485,0.1975 +1686319200000,1961.465,1962.025,1960.145,1961.475,0.2106 +1686319500000,1961.405,1961.945,1960.555,1961.765,0.1469 +1686319800000,1961.735,1963.635,1961.504,1963.635,0.1518 +1686320100000,1963.535,1964.728,1962.975,1964.585,0.11 +1686320400000,1964.645,1966.715,1964.425,1966.475,0.1335 +1686320700000,1966.545,1968.005,1966.375,1967.065,0.1797 +1686321000000,1967.074,1967.074,1964.505,1964.705,0.1354 +1686321300000,1964.715,1965.585,1963.775,1965.405,0.1196 +1686321600000,1965.425,1966.435,1965.135,1965.645,0.1022 +1686321900000,1965.685,1966.435,1963.325,1964.075,0.1145 +1686322200000,1964.085,1964.575,1963.375,1964.445,0.1176 +1686322500000,1964.475,1964.635,1962.975,1963.315,0.1179 +1686322800000,1963.315,1964.795,1963.055,1964.475,0.1195 +1686323100000,1964.495,1965.355,1964.105,1964.905,0.0808 +1686323400000,1964.935,1965.055,1963.275,1963.355,0.0809 +1686323700000,1963.385,1964.405,1963.355,1963.805,0.0726 +1686324000000,1963.865,1963.985,1962.475,1963.695,0.1202 +1686324300000,1963.695,1964.965,1962.708,1962.708,0.1077 +1686324600000,1962.705,1963.544,1961.935,1962.195,0.1424 +1686324900000,1962.205,1962.355,1961.195,1961.695,0.0993 +1686325200000,1961.685,1961.805,1960.695,1960.835,0.0869 +1686325500000,1960.825,1962.205,1960.775,1961.115,0.1028 +1686325800000,1961.145,1961.905,1961.085,1961.605,0.0674 +1686326100000,1961.605,1962.905,1961.395,1962.075,0.054 +1686326400000,1962.045,1962.155,1961.175,1961.235,0.0743 +1686326700000,1961.265,1962.015,1960.955,1961.435,0.0607 +1686327000000,1961.425,1961.905,1960.955,1961.665,0.0424 +1686327300000,1961.685,1962.178,1961.495,1962.015,0.0723 +1686327600000,1962.025,1962.455,1961.945,1962.035,0.0491 +1686327900000,1962.055,1962.625,1961.655,1962.535,0.0415 +1686328200000,1962.515,1962.725,1961.435,1961.845,0.0379 +1686328500000,1961.825,1962.155,1961.425,1961.745,0.0355 +1686328800000,1961.735,1962.055,1961.495,1961.895,0.0425 +1686329100000,1961.875,1961.875,1960.735,1961.645,0.051 +1686329400000,1961.645,1961.975,1960.995,1961.035,0.0338 +1686329700000,1960.995,1961.355,1960.855,1961.115,0.0298 +1686330000000,1961.105,1961.465,1960.325,1960.905,0.0446 +1686330300000,1960.895,1961.605,1960.865,1961.165,0.0285 +1686330600000,1961.165,1961.285,1960.595,1961.275,0.0281 +1686330900000,1961.235,1961.275,1960.724,1961.275,0.064 +1686331200000,1961.295,1962.365,1961.255,1962.315,0.0491 +1686331500000,1962.375,1962.735,1962.135,1962.385,0.0449 +1686331800000,1962.368,1962.448,1961.935,1962.175,0.058 +1686332100000,1962.168,1962.268,1961.835,1961.875,0.06 +1686332400000,1961.845,1961.845,1960.495,1961.325,0.04 +1686332700000,1961.305,1961.915,1961.305,1961.355,0.0614 +1686333000000,1961.345,1961.665,1961.055,1961.435,0.0364 +1686333300000,1961.425,1961.575,1960.925,1961.495,0.0663 +1686333600000,1961.495,1961.825,1961.355,1961.555,0.0279 +1686333900000,1961.535,1962.075,1961.315,1962.075,0.0214 +1686334200000,1962.075,1962.415,1961.985,1962.325,0.0191 +1686334500000,1962.235,1962.665,1962.125,1962.665,0.0194 +1686334800000,1962.635,1962.665,1961.905,1962.015,0.0291 +1686335100000,1962.045,1962.535,1961.845,1962.515,0.027 +1686335400000,1962.488,1962.575,1962.225,1962.235,0.0188 +1686335700000,1962.255,1962.335,1961.675,1961.865,0.0232 +1686336000000,1961.905,1961.915,1960.815,1960.865,0.063 +1686336300000,1960.905,1961.555,1960.905,1961.265,0.0318 +1686336600000,1961.255,1961.695,1961.165,1961.425,0.0251 +1686336900000,1961.415,1961.525,1961.245,1961.415,0.0254 +1686337200000,1961.435,1961.435,1960.765,1960.925,0.0275 +1686337500000,1960.925,1961.345,1960.885,1961.235,0.0209 +1686337800000,1961.235,1961.815,1961.205,1961.465,0.0178 +1686338100000,1961.455,1961.495,1961.045,1961.475,0.0397 +1686338400000,1961.455,1961.605,1961.138,1961.228,0.0506 +1686338700000,1961.228,1961.255,1960.548,1960.648,0.0517 +1686339000000,1960.695,1960.858,1960.128,1960.225,0.0603 +1686339300000,1960.235,1960.705,1960.145,1960.595,0.0497 +1686339600000,1960.555,1960.865,1960.435,1960.488,0.0401 +1686339900000,1960.458,1960.535,1959.878,1960.308,0.1105 +1686340200000,1960.265,1960.508,1959.858,1959.958,0.1504 +1686340500000,1959.958,1960.195,1959.518,1960.075,0.121 +1686340800000,1960.065,1960.478,1960.048,1960.288,0.0472 +1686341100000,1960.288,1960.385,1960.115,1960.138,0.0192 +1686341400000,1960.125,1960.305,1959.938,1960.128,0.013 +1686341700000,1960.145,1960.335,1960.118,1960.275,0.0063 +1686342000000,1960.238,1960.445,1960.185,1960.445,0.0055 +1686342300000,1960.445,1960.885,1960.445,1960.785,0.0109 +1686342600000,1960.705,1961.008,1960.608,1960.608,0.0301 +1686342900000,1960.608,1960.608,1960.184,1960.548,0.0095 +1686343200000,1960.548,1960.748,1960.214,1960.648,0.0146 +1686343500000,1960.648,1960.778,1960.284,1960.718,0.03 +1686343800000,1960.728,1960.738,1960.428,1960.428,0.0178 +1686344100000,1960.164,1960.938,1960.134,1960.798,0.01 +1686520800000,1959.324,1960.064,1958.764,1959.304,0.125 +1686521100000,1959.444,1959.664,1959.141,1959.544,0.079 +1686521400000,1959.544,1960.195,1959.494,1960.034,0.0352 +1686521700000,1960.034,1960.034,1959.724,1959.844,0.0798 +1686522000000,1959.844,1960.335,1959.755,1960.254,0.0383 +1686522300000,1960.245,1960.254,1959.985,1959.995,0.0219 +1686522600000,1959.974,1959.974,1959.435,1959.545,0.0265 +1686522900000,1959.545,1959.635,1959.275,1959.595,0.0167 +1686523200000,1959.615,1959.725,1958.995,1959.255,0.0281 +1686523500000,1959.175,1959.385,1958.675,1958.955,0.0161 +1686523800000,1958.915,1959.205,1958.645,1959.045,0.0145 +1686524100000,1959.045,1959.165,1958.594,1958.784,0.0293 +1686524400000,1958.774,1958.774,1958.044,1958.194,0.0984 +1686524700000,1958.144,1958.388,1957.844,1958.134,0.0894 +1686525000000,1958.124,1958.925,1958.094,1958.725,0.0236 +1686525300000,1958.705,1959.135,1958.605,1959.095,0.0199 +1686525600000,1959.125,1959.185,1958.835,1959.185,0.0149 +1686525900000,1959.165,1960.505,1958.975,1960.145,0.0455 +1686526200000,1960.165,1960.375,1959.594,1959.715,0.0486 +1686526500000,1959.725,1959.895,1959.455,1959.595,0.0156 +1686526800000,1959.585,1959.885,1959.355,1959.545,0.0125 +1686527100000,1959.565,1960.415,1959.565,1960.145,0.0175 +1686527400000,1960.105,1960.105,1959.925,1959.945,0.0187 +1686527700000,1959.885,1960.175,1959.735,1959.905,0.0155 +1686528000000,1959.875,1960.215,1959.325,1960.125,0.0456 +1686528300000,1960.155,1960.325,1959.885,1959.935,0.0233 +1686528600000,1959.925,1960.395,1959.655,1960.105,0.0296 +1686528900000,1960.105,1960.315,1959.735,1959.795,0.0198 +1686529200000,1959.815,1959.845,1958.988,1958.994,0.0695 +1686529500000,1958.994,1958.994,1958.204,1958.364,0.185 +1686529800000,1958.364,1958.394,1957.844,1957.854,0.2626 +1686530100000,1957.864,1958.705,1957.864,1958.495,0.0597 +1686530400000,1958.515,1959.055,1958.445,1958.725,0.032 +1686530700000,1958.715,1959.015,1958.605,1958.945,0.0266 +1686531000000,1958.935,1958.975,1958.575,1958.705,0.0336 +1686531300000,1958.745,1959.135,1958.174,1958.174,0.0361 +1686531600000,1958.175,1959.065,1957.555,1958.615,0.1141 +1686531900000,1958.645,1959.425,1957.845,1958.035,0.0602 +1686532200000,1958.045,1958.325,1957.665,1957.945,0.0433 +1686532500000,1957.955,1958.215,1956.975,1957.855,0.0503 +1686532800000,1957.815,1957.995,1957.055,1957.305,0.0696 +1686533100000,1957.305,1957.325,1955.955,1956.165,0.0739 +1686533400000,1956.125,1957.075,1955.795,1956.345,0.1034 +1686533700000,1956.385,1957.205,1956.225,1956.955,0.0518 +1686534000000,1956.995,1957.625,1956.635,1956.785,0.0526 +1686534300000,1956.795,1957.075,1956.055,1956.295,0.0711 +1686534600000,1956.375,1956.665,1955.358,1956.535,0.1376 +1686534900000,1956.525,1956.795,1955.845,1955.845,0.0592 +1686535200000,1955.805,1956.005,1955.305,1955.345,0.1058 +1686535500000,1955.365,1955.545,1955.105,1955.255,0.0611 +1686535800000,1955.215,1955.585,1954.924,1955.215,0.0969 +1686536100000,1955.235,1955.335,1954.828,1955.005,0.1003 +1686536400000,1955.018,1955.615,1954.975,1955.615,0.0821 +1686536700000,1955.605,1955.855,1955.495,1955.855,0.0229 +1686537000000,1955.775,1955.855,1954.975,1955.015,0.0385 +1686537300000,1954.925,1955.015,1954.185,1954.535,0.0709 +1686537600000,1954.525,1955.665,1954.215,1955.525,0.0608 +1686537900000,1955.565,1955.905,1955.515,1955.855,0.0521 +1686538200000,1955.855,1956.145,1955.495,1955.875,0.0608 +1686538500000,1955.895,1956.035,1955.695,1955.925,0.031 +1686538800000,1955.935,1955.935,1955.375,1955.635,0.0292 +1686539100000,1955.635,1955.925,1955.255,1955.865,0.0236 +1686539400000,1955.885,1956.555,1955.885,1956.315,0.0348 +1686539700000,1956.325,1956.385,1955.985,1956.085,0.0275 +1686540000000,1956.035,1956.095,1955.685,1955.765,0.0214 +1686540300000,1955.785,1955.895,1955.425,1955.675,0.0379 +1686540600000,1955.705,1956.265,1955.695,1956.125,0.0316 +1686540900000,1956.145,1956.375,1956.005,1956.135,0.0319 +1686541200000,1956.155,1956.795,1956.075,1956.765,0.024 +1686541500000,1956.795,1957.405,1956.665,1957.355,0.0427 +1686541800000,1957.355,1958.015,1957.295,1957.985,0.0365 +1686542100000,1957.985,1958.665,1957.985,1958.378,0.0236 +1686542400000,1958.378,1958.378,1957.495,1957.725,0.0262 +1686542700000,1957.705,1958.035,1957.655,1957.745,0.0275 +1686543000000,1957.765,1957.835,1957.455,1957.525,0.0124 +1686543300000,1957.495,1957.634,1957.274,1957.448,0.0452 +1686543600000,1957.448,1957.925,1957.345,1957.895,0.0426 +1686543900000,1957.865,1957.885,1957.445,1957.535,0.0272 +1686544200000,1957.545,1957.615,1957.055,1957.115,0.0133 +1686544500000,1957.075,1957.445,1957.025,1957.375,0.0208 +1686544800000,1957.375,1957.475,1956.935,1956.955,0.0214 +1686545100000,1956.955,1957.395,1956.925,1957.345,0.0101 +1686545400000,1957.355,1957.385,1956.955,1956.955,0.0124 +1686545700000,1956.945,1957.035,1956.595,1956.915,0.0154 +1686546000000,1956.895,1957.295,1956.505,1957.265,0.0202 +1686546300000,1957.225,1958.725,1957.215,1958.595,0.0395 +1686546600000,1958.615,1959.535,1958.135,1959.515,0.0419 +1686546900000,1959.535,1959.535,1958.705,1959.075,0.0543 +1686547200000,1959.095,1959.165,1958.705,1958.885,0.0184 +1686547500000,1958.875,1959.305,1958.725,1958.765,0.0272 +1686547800000,1958.735,1960.835,1958.635,1960.485,0.0638 +1686548100000,1960.475,1961.345,1960.195,1960.708,0.0724 +1686548400000,1960.675,1961.215,1960.235,1960.255,0.056 +1686548700000,1960.275,1960.475,1959.315,1959.445,0.0411 +1686549000000,1959.425,1959.425,1958.628,1958.665,0.0666 +1686549300000,1958.685,1959.345,1958.335,1959.025,0.0452 +1686549600000,1958.995,1959.195,1957.845,1959.115,0.0911 +1686549900000,1959.175,1959.255,1958.445,1958.945,0.0586 +1686550200000,1958.955,1959.475,1958.745,1959.055,0.043 +1686550500000,1959.035,1959.674,1959.005,1959.294,0.2019 +1686550800000,1959.288,1960.434,1959.288,1960.354,0.2265 +1686551100000,1960.328,1961.925,1960.318,1960.978,0.162 +1686551400000,1961.018,1961.308,1960.308,1960.444,0.2316 +1686551700000,1960.404,1960.984,1959.745,1959.785,0.2135 +1686552000000,1959.785,1960.555,1959.778,1960.525,0.0483 +1686552300000,1960.575,1960.688,1960.125,1960.315,0.0625 +1686552600000,1960.295,1960.775,1960.015,1960.505,0.0544 +1686552900000,1960.515,1960.635,1960.145,1960.275,0.0349 +1686553200000,1960.255,1961.095,1959.605,1961.035,0.0693 +1686553500000,1961.055,1961.385,1959.455,1959.825,0.0842 +1686553800000,1959.835,1960.025,1959.315,1959.815,0.0616 +1686554100000,1959.785,1960.205,1958.865,1958.925,0.0635 +1686554400000,1958.945,1960.445,1958.605,1960.045,0.0795 +1686554700000,1960.045,1960.505,1959.835,1959.955,0.0634 +1686555000000,1959.935,1960.135,1959.415,1959.715,0.0642 +1686555300000,1959.735,1960.535,1959.588,1960.465,0.1021 +1686555600000,1960.445,1960.678,1959.965,1960.305,0.1657 +1686555900000,1960.278,1960.755,1959.844,1960.755,0.1383 +1686556200000,1960.745,1961.285,1959.225,1959.305,0.0797 +1686556500000,1959.345,1961.015,1958.885,1960.525,0.0948 +1686556800000,1960.505,1963.125,1960.115,1962.985,0.0743 +1686557100000,1962.935,1964.015,1962.575,1962.585,0.104 +1686557400000,1962.505,1963.075,1962.225,1962.965,0.0548 +1686557700000,1962.995,1963.645,1962.445,1962.855,0.0647 +1686558000000,1962.865,1964.954,1962.805,1964.555,0.0635 +1686558300000,1964.545,1964.574,1963.235,1964.055,0.1222 +1686558600000,1964.035,1964.335,1963.485,1964.175,0.0724 +1686558900000,1964.145,1964.305,1963.728,1963.808,0.0665 +1686559200000,1963.825,1964.645,1963.635,1964.445,0.0647 +1686559500000,1964.455,1964.845,1963.844,1964.184,0.0986 +1686559800000,1964.185,1964.495,1963.684,1964.365,0.1183 +1686560100000,1964.345,1965.285,1964.205,1964.745,0.1196 +1686560400000,1964.745,1965.355,1964.475,1965.145,0.1591 +1686560700000,1965.135,1965.245,1964.725,1964.875,0.0437 +1686561000000,1964.835,1965.535,1964.445,1964.635,0.0672 +1686561300000,1964.635,1965.145,1964.575,1964.795,0.0724 +1686561600000,1964.785,1964.865,1964.215,1964.215,0.0623 +1686561900000,1964.205,1964.925,1964.185,1964.885,0.0652 +1686562200000,1964.855,1965.055,1963.924,1964.715,0.2421 +1686562500000,1964.715,1965.315,1964.525,1965.245,0.0671 +1686562800000,1965.245,1965.445,1964.725,1964.755,0.0479 +1686563100000,1964.855,1965.335,1964.274,1964.345,0.172 +1686563400000,1964.345,1964.615,1963.535,1964.155,0.148 +1686563700000,1964.178,1965.368,1964.155,1965.034,0.0852 +1686564000000,1965.038,1965.628,1964.908,1964.928,0.0915 +1686564300000,1964.928,1965.985,1964.868,1964.868,0.1958 +1686564600000,1964.855,1965.855,1964.664,1965.835,0.1546 +1686564900000,1965.835,1966.865,1965.805,1966.185,0.0635 +1686565200000,1966.165,1966.175,1965.604,1965.914,0.2742 +1686565500000,1965.868,1965.868,1965.174,1965.314,0.348 +1686565800000,1965.314,1965.995,1965.254,1965.638,0.1706 +1686566100000,1965.638,1966.448,1965.518,1965.898,0.0983 +1686566400000,1965.898,1965.948,1965.095,1965.495,0.1697 +1686566700000,1965.515,1965.704,1964.918,1965.264,0.3045 +1686567000000,1965.248,1965.698,1964.865,1964.878,0.1976 +1686567300000,1964.878,1964.888,1963.935,1964.015,0.083 +1686567600000,1963.955,1964.685,1963.625,1964.585,0.0533 +1686567900000,1964.605,1964.995,1964.425,1964.825,0.0328 +1686568200000,1964.828,1964.834,1964.055,1964.445,0.0399 +1686568500000,1964.455,1964.455,1963.358,1963.405,0.0431 +1686568800000,1963.385,1963.455,1961.725,1961.748,0.1102 +1686569100000,1961.748,1963.465,1961.585,1963.355,0.0461 +1686569400000,1963.335,1964.635,1963.145,1964.584,0.064 +1686569700000,1964.595,1964.744,1962.734,1962.774,0.3329 +1686570000000,1962.775,1963.095,1962.074,1962.625,0.0781 +1686570300000,1962.605,1963.465,1962.595,1963.455,0.0382 +1686570600000,1963.525,1963.675,1962.905,1963.625,0.0311 +1686570900000,1963.645,1963.875,1963.405,1963.875,0.0364 +1686571200000,1963.885,1964.775,1963.765,1964.615,0.1018 +1686571500000,1964.635,1964.925,1964.265,1964.494,0.1379 +1686571800000,1964.495,1964.878,1964.315,1964.675,0.1635 +1686572100000,1964.665,1965.275,1964.094,1964.715,0.1241 +1686572400000,1964.775,1965.375,1964.075,1965.125,0.1126 +1686572700000,1965.105,1965.848,1963.175,1963.248,0.1324 +1686573000000,1963.188,1963.228,1961.268,1962.625,0.1849 +1686573300000,1962.635,1963.445,1960.958,1963.155,0.1338 +1686573600000,1963.165,1963.715,1962.225,1962.845,0.0845 +1686573900000,1962.825,1963.595,1962.475,1963.515,0.0578 +1686574200000,1963.505,1963.655,1962.245,1963.065,0.056 +1686574500000,1963.055,1964.175,1962.295,1962.705,0.0852 +1686574800000,1962.735,1963.965,1961.735,1962.045,0.1236 +1686575100000,1962.015,1962.595,1960.775,1961.135,0.083 +1686575400000,1961.125,1961.785,1960.465,1960.745,0.076 +1686575700000,1960.745,1960.745,1958.405,1958.915,0.0925 +1686576000000,1958.895,1959.145,1957.405,1958.155,0.1056 +1686576300000,1958.145,1958.715,1956.705,1957.205,0.1076 +1686576600000,1957.235,1958.215,1955.945,1958.155,0.1867 +1686576900000,1958.175,1958.325,1956.045,1957.125,0.1768 +1686577200000,1957.125,1958.435,1956.505,1957.445,0.1628 +1686577500000,1957.465,1958.235,1951.045,1952.585,0.1897 +1686577800000,1952.464,1952.945,1950.075,1951.545,0.2709 +1686578100000,1951.625,1952.465,1949.125,1951.935,0.2277 +1686578400000,1952.005,1954.765,1951.865,1953.935,0.1734 +1686578700000,1953.955,1954.325,1950.545,1950.645,0.2282 +1686579000000,1950.645,1953.455,1950.385,1952.645,0.1468 +1686579300000,1952.645,1952.755,1950.675,1950.965,0.1595 +1686579600000,1950.985,1952.168,1950.405,1951.155,0.1472 +1686579900000,1951.155,1951.865,1949.955,1950.305,0.1403 +1686580200000,1950.305,1951.265,1949.925,1950.135,0.1137 +1686580500000,1950.095,1950.455,1949.315,1950.235,0.0984 +1686580800000,1950.235,1951.485,1949.765,1950.755,0.116 +1686581100000,1950.755,1953.125,1950.755,1952.775,0.0992 +1686581400000,1952.805,1953.925,1952.635,1953.855,0.1124 +1686581700000,1953.855,1954.335,1953.505,1954.145,0.0836 +1686582000000,1954.135,1954.725,1953.755,1953.925,0.0606 +1686582300000,1953.955,1956.585,1953.845,1956.525,0.0808 +1686582600000,1956.535,1957.378,1955.788,1956.288,0.2342 +1686582900000,1956.285,1956.875,1955.885,1956.615,0.1972 +1686583200000,1956.635,1958.425,1956.555,1957.314,0.1029 +1686583500000,1957.288,1957.858,1956.908,1957.588,0.29 +1686583800000,1957.588,1958.128,1956.508,1958.088,0.3563 +1686584100000,1958.088,1958.558,1957.208,1957.318,0.3367 +1686584400000,1957.304,1958.408,1956.848,1957.644,0.4434 +1686584700000,1957.654,1957.748,1955.295,1955.875,0.3697 +1686585000000,1955.878,1956.255,1955.205,1955.445,0.0851 +1686585300000,1955.405,1955.535,1954.745,1955.325,0.0805 +1686585600000,1955.325,1956.135,1954.925,1955.525,0.0543 +1686585900000,1955.535,1955.635,1955.145,1955.495,0.0445 +1686586200000,1955.455,1955.455,1954.248,1954.688,0.1757 +1686586500000,1954.688,1954.948,1953.698,1953.728,0.1552 +1686586800000,1953.694,1954.238,1953.374,1953.998,0.2673 +1686587100000,1953.998,1954.014,1952.985,1953.225,0.1638 +1686587400000,1953.195,1953.625,1953.095,1953.225,0.0575 +1686587700000,1953.215,1954.395,1953.215,1953.835,0.0474 +1686588000000,1953.855,1954.495,1953.855,1954.065,0.076 +1686588300000,1954.055,1954.825,1953.965,1954.465,0.0448 +1686588600000,1954.495,1954.705,1953.995,1953.995,0.0306 +1686588900000,1953.975,1954.325,1953.795,1954.095,0.0367 +1686589200000,1954.075,1954.915,1953.038,1954.305,0.1047 +1686589500000,1954.235,1954.735,1953.955,1954.735,0.0376 +1686589800000,1954.715,1955.675,1954.505,1955.475,0.0382 +1686590100000,1955.485,1956.695,1955.425,1956.195,0.0451 +1686590400000,1956.165,1956.215,1955.565,1955.915,0.0734 +1686590700000,1955.935,1955.988,1955.288,1955.388,0.1369 +1686591000000,1955.388,1956.165,1955.075,1955.135,0.0496 +1686591300000,1955.135,1955.145,1954.138,1954.138,0.0446 +1686591600000,1954.115,1955.205,1953.835,1955.205,0.037 +1686591900000,1955.225,1955.695,1955.115,1955.585,0.0254 +1686592200000,1955.518,1955.998,1955.425,1955.914,0.0527 +1686592500000,1955.904,1956.038,1955.635,1955.765,0.0803 +1686592800000,1955.775,1956.544,1955.765,1956.295,0.079 +1686593100000,1956.238,1956.645,1955.915,1956.248,0.0858 +1686593400000,1956.248,1956.248,1955.788,1956.044,0.1005 +1686593700000,1956.038,1956.638,1955.878,1956.338,0.1535 +1686594000000,1956.338,1956.338,1955.738,1955.898,0.1227 +1686594300000,1955.938,1956.438,1955.838,1956.038,0.0993 +1686594600000,1956.038,1956.438,1955.838,1956.438,0.0792 +1686594900000,1956.438,1957.058,1956.438,1956.738,0.0689 +1686595200000,1956.738,1957.244,1956.738,1957.238,0.0664 +1686595500000,1957.165,1957.788,1957.138,1957.395,0.0599 +1686595800000,1957.405,1957.788,1957.028,1957.088,0.0594 +1686596100000,1957.188,1957.188,1956.338,1956.498,0.0785 +1686596400000,1956.535,1957.495,1956.535,1956.995,0.0541 +1686596700000,1957.005,1957.405,1956.735,1956.888,0.0512 +1686597000000,1956.905,1957.005,1955.655,1955.765,0.0577 +1686597300000,1955.805,1956.238,1955.675,1955.715,0.0404 +1686597600000,1955.785,1956.838,1955.785,1956.825,0.0366 +1686597900000,1956.865,1957.595,1956.605,1957.145,0.0382 +1686598200000,1957.138,1957.485,1956.365,1956.615,0.0556 +1686598500000,1956.625,1957.855,1956.625,1957.815,0.0452 +1686598800000,1957.815,1957.815,1957.405,1957.788,0.051 +1686599100000,1957.788,1958.138,1957.688,1957.938,0.106 +1686599400000,1957.885,1958.558,1957.824,1958.525,0.0841 +1686599700000,1958.515,1958.688,1957.808,1957.808,0.0916 +1686600000000,1957.965,1958.438,1957.835,1958.268,0.0504 +1686600300000,1958.268,1958.455,1958.098,1958.378,0.0177 +1686600600000,1958.378,1958.535,1958.255,1958.255,0.0129 +1686600900000,1958.265,1958.355,1957.808,1957.875,0.022 +1686601200000,1957.885,1957.885,1957.555,1957.605,0.0175 +1686601500000,1957.625,1957.625,1956.955,1956.995,0.02 +1686601800000,1956.938,1957.558,1956.938,1957.278,0.0203 +1686602100000,1957.308,1957.418,1957.188,1957.228,0.0173 +1686602400000,1957.288,1957.368,1956.768,1956.788,0.0304 +1686602700000,1956.768,1956.888,1956.638,1956.778,0.0264 +1686603000000,1956.758,1956.938,1956.715,1956.828,0.0139 +1686603300000,1956.888,1957.588,1956.888,1957.548,0.0252 +1686607200000,1957.114,1957.264,1956.814,1956.988,0.0336 +1686607500000,1957.005,1957.005,1956.735,1956.865,0.0076 +1686607800000,1956.865,1957.138,1956.865,1957.138,0.0139 +1686608100000,1957.238,1957.455,1957.238,1957.375,0.0106 +1686608400000,1957.365,1957.525,1957.195,1957.275,0.0148 +1686608700000,1957.295,1957.428,1957.165,1957.328,0.0191 +1686609000000,1957.315,1957.405,1957.115,1957.385,0.0244 +1686609300000,1957.385,1957.625,1957.355,1957.595,0.0184 +1686609600000,1957.595,1958.105,1957.595,1958.005,0.018 +1686609900000,1958.015,1958.015,1957.828,1957.855,0.0177 +1686610200000,1957.845,1958.165,1957.835,1958.035,0.0174 +1686610500000,1958.035,1958.265,1958.028,1958.128,0.0238 +1686610800000,1958.128,1959.264,1958.094,1959.158,0.1206 +1686611100000,1959.154,1959.538,1959.138,1959.474,0.1475 +1686611400000,1959.474,1960.075,1959.454,1959.935,0.0133 +1686611700000,1959.935,1960.255,1959.905,1960.215,0.0133 +1686612000000,1960.225,1960.325,1960.065,1960.065,0.011 +1686612300000,1960.085,1960.325,1959.828,1959.828,0.0218 +1686612600000,1959.825,1960.335,1959.825,1960.255,0.0274 +1686612900000,1960.275,1960.445,1959.955,1960.015,0.0115 +1686613200000,1960.045,1960.365,1960.015,1960.215,0.0109 +1686613500000,1960.235,1960.495,1959.925,1959.945,0.0088 +1686613800000,1959.965,1959.995,1959.695,1959.905,0.0086 +1686614100000,1959.905,1959.995,1959.815,1959.855,0.0083 +1686614400000,1959.825,1960.185,1959.515,1959.975,0.0298 +1686614700000,1959.958,1960.615,1959.935,1960.225,0.0443 +1686615000000,1960.174,1960.855,1960.075,1960.408,0.0524 +1686615300000,1960.404,1960.624,1959.468,1960.005,0.2043 +1686615600000,1959.975,1960.195,1959.895,1960.065,0.0221 +1686615900000,1960.085,1960.365,1959.875,1959.885,0.0198 +1686616200000,1959.885,1959.885,1959.035,1959.055,0.0598 +1686616500000,1959.085,1959.545,1958.705,1958.825,0.024 +1686616800000,1958.805,1959.265,1958.745,1959.185,0.0134 +1686617100000,1959.195,1959.195,1958.505,1958.908,0.0248 +1686617400000,1958.905,1958.908,1957.914,1958.185,0.1701 +1686617700000,1958.175,1958.548,1957.715,1957.795,0.0251 +1686618000000,1957.785,1958.695,1957.415,1958.225,0.0379 +1686618300000,1958.255,1959.065,1958.125,1958.815,0.0523 +1686618600000,1958.795,1958.995,1958.375,1958.855,0.0229 +1686618900000,1958.875,1959.665,1958.685,1959.185,0.0319 +1686619200000,1959.195,1959.195,1956.925,1957.885,0.1262 +1686619500000,1957.895,1958.744,1957.695,1958.564,0.1723 +1686619800000,1958.538,1958.878,1957.845,1958.455,0.2496 +1686620100000,1958.475,1958.825,1957.334,1957.465,0.0993 +1686620400000,1957.475,1957.515,1956.698,1957.075,0.0786 +1686620700000,1957.125,1957.525,1956.998,1957.185,0.0489 +1686621000000,1957.205,1957.328,1956.035,1956.495,0.0564 +1686621300000,1956.505,1957.115,1956.295,1956.865,0.0526 +1686621600000,1956.865,1956.965,1955.885,1956.445,0.0594 +1686621900000,1956.465,1957.345,1956.385,1957.315,0.0431 +1686622200000,1957.315,1957.315,1956.475,1956.615,0.0408 +1686622500000,1956.615,1957.165,1956.615,1957.105,0.033 +1686622800000,1957.065,1957.635,1956.985,1957.415,0.0202 +1686623100000,1957.345,1957.445,1957.185,1957.275,0.0163 +1686623400000,1957.335,1957.605,1956.845,1957.375,0.0406 +1686623700000,1957.405,1958.285,1957.375,1958.255,0.0538 +1686624000000,1958.275,1958.565,1957.895,1958.355,0.0262 +1686624300000,1958.335,1958.945,1958.068,1958.068,0.0336 +1686624600000,1958.068,1958.185,1957.598,1958.045,0.0778 +1686624900000,1958.135,1959.275,1958.135,1958.915,0.068 +1686625200000,1958.935,1959.065,1958.648,1959.005,0.0239 +1686625500000,1959.015,1959.075,1958.755,1958.815,0.0217 +1686625800000,1958.815,1959.355,1958.275,1959.215,0.0424 +1686626100000,1959.205,1959.735,1959.025,1959.394,0.1725 +1686626400000,1959.394,1959.955,1959.284,1959.835,0.0952 +1686626700000,1959.858,1960.225,1959.785,1960.185,0.0359 +1686627000000,1960.165,1960.915,1960.165,1960.865,0.0389 +1686627300000,1960.815,1960.958,1960.498,1960.675,0.0627 +1686627600000,1960.655,1960.745,1960.178,1960.315,0.0245 +1686627900000,1960.295,1960.965,1960.225,1960.825,0.032 +1686628200000,1960.825,1961.315,1960.725,1961.254,0.0194 +1686628500000,1961.254,1962.025,1961.235,1961.945,0.0413 +1686628800000,1961.965,1962.025,1961.485,1961.908,0.031 +1686629100000,1961.908,1962.014,1961.564,1961.838,0.1108 +1686629400000,1961.838,1961.888,1961.545,1961.688,0.0273 +1686629700000,1961.688,1961.748,1961.045,1961.305,0.0382 +1686630000000,1961.265,1961.425,1960.814,1960.978,0.0716 +1686630300000,1960.998,1961.034,1960.688,1960.688,0.0776 +1686630600000,1960.688,1961.135,1960.354,1961.025,0.038 +1686630900000,1961.015,1961.065,1960.668,1960.735,0.0302 +1686631200000,1960.715,1960.965,1960.468,1960.825,0.025 +1686631500000,1960.815,1961.135,1960.705,1960.955,0.0234 +1686631800000,1960.945,1961.145,1960.818,1960.818,0.0227 +1686632100000,1960.818,1960.825,1960.585,1960.805,0.0138 +1686632400000,1960.755,1961.215,1960.685,1961.165,0.0335 +1686632700000,1961.185,1961.385,1960.565,1960.598,0.0683 +1686633000000,1960.598,1960.955,1960.598,1960.705,0.0508 +1686633300000,1960.715,1960.798,1960.518,1960.518,0.0664 +1686633600000,1960.518,1960.955,1960.224,1960.578,0.0943 +1686633900000,1960.558,1960.595,1959.425,1960.315,0.1099 +1686634200000,1960.345,1960.515,1959.555,1960.075,0.0661 +1686634500000,1960.055,1960.175,1959.505,1959.758,0.1142 +1686634800000,1959.765,1959.834,1959.235,1959.505,0.0578 +1686635100000,1959.475,1959.605,1958.255,1958.328,0.0689 +1686635400000,1958.328,1958.795,1958.175,1958.255,0.0315 +1686635700000,1958.275,1958.725,1958.155,1958.265,0.045 +1686636000000,1958.285,1959.325,1958.184,1958.725,0.1676 +1686636300000,1958.705,1959.755,1958.525,1959.405,0.083 +1686636600000,1959.425,1959.715,1958.994,1959.388,0.175 +1686636900000,1959.388,1959.605,1958.795,1959.435,0.0814 +1686637200000,1959.415,1962.415,1959.375,1961.355,0.2043 +1686637500000,1961.385,1961.475,1960.595,1961.045,0.1339 +1686637800000,1961.025,1962.555,1960.835,1962.064,0.2352 +1686638100000,1962.085,1963.168,1961.844,1963.098,0.1542 +1686638400000,1963.054,1963.315,1962.688,1963.055,0.1189 +1686638700000,1963.035,1963.125,1961.845,1961.905,0.0928 +1686639000000,1961.895,1962.395,1961.665,1962.214,0.0648 +1686639300000,1962.224,1962.745,1961.635,1962.285,0.1733 +1686639600000,1962.265,1962.835,1962.028,1962.545,0.1832 +1686639900000,1962.575,1964.265,1962.575,1964.115,0.2207 +1686640200000,1964.105,1964.985,1963.965,1964.185,0.1249 +1686640500000,1964.245,1964.434,1963.938,1963.978,0.2907 +1686640800000,1963.978,1965.265,1963.665,1963.824,0.2163 +1686641100000,1963.844,1964.634,1963.735,1963.895,0.1937 +1686641400000,1963.885,1964.625,1963.645,1964.625,0.194 +1686641700000,1964.655,1964.705,1963.635,1963.655,0.1274 +1686642000000,1963.638,1963.638,1962.695,1962.695,0.2304 +1686642300000,1962.655,1962.885,1962.358,1962.805,0.0528 +1686642600000,1962.815,1963.065,1962.104,1962.268,0.114 +1686642900000,1962.268,1962.684,1962.024,1962.098,0.1677 +1686643200000,1962.084,1962.394,1961.365,1961.815,0.1755 +1686643500000,1961.824,1962.635,1961.715,1962.595,0.0582 +1686643800000,1962.595,1962.755,1962.295,1962.685,0.0463 +1686644100000,1962.705,1963.255,1962.025,1962.425,0.0555 +1686644400000,1962.435,1962.555,1961.505,1961.775,0.0617 +1686644700000,1961.855,1962.535,1961.515,1962.505,0.0526 +1686645000000,1962.505,1963.465,1962.485,1963.255,0.0532 +1686645300000,1963.255,1963.385,1962.475,1963.275,0.0558 +1686645600000,1963.255,1964.165,1963.025,1963.568,0.0552 +1686645900000,1963.565,1964.195,1963.455,1963.905,0.0376 +1686646200000,1963.915,1964.435,1963.884,1963.968,0.1404 +1686646500000,1963.968,1964.675,1963.735,1964.055,0.1151 +1686646800000,1964.065,1964.515,1963.398,1964.085,0.072 +1686647100000,1964.075,1964.265,1963.145,1963.338,0.0613 +1686647400000,1963.324,1963.365,1962.595,1963.285,0.0746 +1686647700000,1963.295,1963.435,1962.755,1962.885,0.0232 +1686648000000,1962.865,1963.335,1962.805,1963.258,0.0556 +1686648300000,1963.258,1963.374,1963.085,1963.195,0.0663 +1686648600000,1963.175,1963.965,1963.124,1963.395,0.0365 +1686648900000,1963.405,1963.695,1962.878,1962.884,0.0397 +1686649200000,1962.878,1963.295,1962.605,1962.705,0.0514 +1686649500000,1962.715,1963.545,1962.715,1963.175,0.0355 +1686649800000,1963.175,1963.795,1963.075,1963.428,0.0656 +1686650100000,1963.425,1964.338,1962.945,1963.048,0.0588 +1686650400000,1963.035,1963.198,1962.585,1962.725,0.0527 +1686650700000,1962.745,1963.128,1962.148,1962.474,0.1571 +1686651000000,1962.474,1963.125,1961.925,1963.025,0.1458 +1686651300000,1963.065,1963.825,1962.695,1963.175,0.0596 +1686651600000,1963.175,1963.625,1962.825,1962.915,0.0356 +1686651900000,1962.915,1963.435,1962.875,1963.295,0.0407 +1686652200000,1963.325,1964.015,1963.275,1964.015,0.0332 +1686652500000,1964.025,1964.835,1963.905,1964.745,0.0392 +1686652800000,1964.735,1965.015,1964.425,1964.675,0.0292 +1686653100000,1964.675,1965.445,1964.615,1965.035,0.0438 +1686653400000,1965.015,1965.495,1964.885,1965.385,0.0326 +1686653700000,1965.415,1965.935,1965.415,1965.778,0.064 +1686654000000,1965.878,1966.008,1965.525,1965.928,0.0658 +1686654300000,1965.978,1966.098,1964.838,1965.208,0.0899 +1686654600000,1965.195,1965.538,1965.058,1965.078,0.1319 +1686654900000,1965.084,1965.455,1964.888,1965.058,0.1113 +1686655200000,1965.054,1965.504,1964.594,1965.074,0.2672 +1686655500000,1965.074,1965.598,1965.038,1965.318,0.2177 +1686655800000,1965.318,1965.368,1964.948,1965.198,0.1091 +1686656100000,1965.188,1965.378,1965.058,1965.088,0.176 +1686656400000,1965.074,1965.264,1964.588,1964.778,0.1352 +1686656700000,1964.768,1964.788,1963.664,1964.064,0.197 +1686657000000,1964.044,1964.658,1964.038,1964.268,0.1448 +1686657300000,1964.244,1964.378,1963.334,1963.638,0.2095 +1686657600000,1963.628,1963.878,1963.215,1963.225,0.2592 +1686657900000,1963.225,1963.825,1962.155,1962.285,0.095 +1686658200000,1962.285,1962.365,1959.665,1959.685,0.1507 +1686658500000,1959.675,1959.975,1958.315,1958.435,0.0992 +1686658800000,1958.435,1959.985,1958.395,1959.725,0.1433 +1686659100000,1959.735,1962.788,1957.085,1959.684,0.224 +1686659400000,1959.604,1970.724,1949.264,1967.164,1.1555 +1686659700000,1967.294,1968.865,1962.155,1962.815,0.3926 +1686660000000,1962.775,1964.175,1959.454,1962.075,0.3456 +1686660300000,1961.985,1964.405,1960.015,1964.125,0.2612 +1686660600000,1964.115,1964.575,1959.295,1960.025,0.2286 +1686660900000,1960.015,1961.365,1958.385,1961.285,0.2192 +1686661200000,1961.325,1965.825,1961.325,1964.815,0.3299 +1686661500000,1964.815,1965.625,1963.325,1963.815,0.4622 +1686661800000,1963.835,1964.828,1961.295,1961.485,0.1503 +1686662100000,1961.515,1962.425,1960.114,1960.124,0.4875 +1686662400000,1960.114,1960.124,1956.955,1959.185,0.2688 +1686662700000,1959.135,1961.365,1958.945,1960.405,0.106 +1686663000000,1960.425,1964.015,1960.335,1963.398,0.3133 +1686663300000,1963.398,1964.164,1958.375,1958.545,0.2713 +1686663600000,1958.535,1959.985,1954.745,1954.984,0.287 +1686663900000,1955.035,1956.705,1953.875,1954.265,0.2465 +1686664200000,1954.205,1955.435,1953.575,1955.095,0.2253 +1686664500000,1955.085,1957.265,1954.005,1954.005,0.1801 +1686664800000,1954.055,1954.055,1951.655,1953.375,0.2451 +1686665100000,1953.375,1953.915,1951.565,1951.565,0.1446 +1686665400000,1951.655,1952.385,1951,1951.825,0.1499 +1686665700000,1951.825,1953.835,1951.505,1953.825,0.1306 +1686666000000,1953.885,1955.655,1953.375,1954.605,0.1462 +1686666300000,1954.605,1955.645,1952.845,1953.095,0.1208 +1686666600000,1953.095,1953.095,1951.705,1951.705,0.0929 +1686666900000,1951.685,1952.775,1951.345,1951.745,0.1029 +1686667200000,1951.745,1952.685,1951.245,1951.935,0.0935 +1686667500000,1951.935,1953.695,1951.405,1953.625,0.0878 +1686667800000,1953.635,1954.075,1951.955,1952.595,0.0921 +1686668100000,1952.595,1953.385,1952.185,1952.475,0.0929 +1686668400000,1952.495,1953.005,1951.815,1951.855,0.0859 +1686668700000,1951.845,1951.845,1950.365,1950.865,0.1203 +1686669000000,1950.885,1951.425,1950.145,1950.675,0.12 +1686669300000,1950.655,1951.275,1949.865,1949.915,0.1075 +1686669600000,1949.895,1949.995,1946.065,1946.785,0.1212 +1686669900000,1946.775,1946.955,1944.335,1945.245,0.2231 +1686670200000,1945.215,1945.215,1943.465,1943.595,0.186 +1686670500000,1943.585,1945.212,1943.265,1943.505,0.1686 +1686670800000,1943.515,1944.365,1942.055,1943.475,0.142 +1686671100000,1943.455,1945.755,1943.085,1944.845,0.14 +1686671400000,1944.855,1944.945,1942.775,1942.855,0.0835 +1686671700000,1942.795,1943.095,1941.975,1943.045,0.0913 +1686672000000,1943.025,1944.625,1942.465,1944.555,0.1001 +1686672300000,1944.555,1946.795,1944.475,1945.925,0.1037 +1686672600000,1945.885,1945.935,1945.215,1945.245,0.0548 +1686672900000,1945.265,1946.508,1945.175,1946.415,0.0655 +1686673200000,1946.395,1946.725,1946.095,1946.195,0.0423 +1686673500000,1946.205,1946.815,1945.515,1946.365,0.05 +1686673800000,1946.385,1947.045,1945.955,1946.195,0.058 +1686674100000,1946.175,1946.765,1945.745,1945.875,0.0469 +1686674400000,1945.855,1946.255,1945.065,1945.185,0.0493 +1686674700000,1945.175,1946.195,1944.985,1946.025,0.0451 +1686675000000,1946.025,1946.065,1944.555,1944.755,0.0481 +1686675300000,1944.755,1945.255,1944.685,1944.895,0.0644 +1686675600000,1944.895,1945.895,1944.745,1945.785,0.0855 +1686675900000,1945.785,1946.345,1945.035,1945.385,0.0794 +1686676200000,1945.385,1945.555,1944.405,1944.695,0.0879 +1686676500000,1944.695,1946.575,1944.615,1945.945,0.0825 +1686676800000,1945.935,1946.215,1945.368,1946.005,0.0783 +1686677100000,1946.015,1946.165,1945.095,1945.315,0.0522 +1686677400000,1945.285,1945.285,1943.675,1944.075,0.0551 +1686677700000,1944.045,1944.045,1942.895,1943.165,0.032 +1686678000000,1943.155,1944.005,1942.835,1943.195,0.0706 +1686678300000,1943.195,1943.265,1942.505,1942.545,0.0579 +1686678600000,1942.545,1942.905,1941.175,1942.195,0.0828 +1686678900000,1942.145,1942.615,1941.905,1942.485,0.079 +1686679200000,1942.505,1943.585,1942.375,1943.205,0.0856 +1686679500000,1943.205,1943.495,1942.835,1943.235,0.0644 +1686679800000,1943.235,1943.625,1942.565,1942.595,0.0449 +1686680100000,1942.605,1943.495,1942.495,1942.995,0.0307 +1686680400000,1943.005,1943.505,1942.585,1942.925,0.0386 +1686680700000,1942.918,1942.975,1941.965,1941.975,0.0656 +1686681000000,1942.055,1942.365,1940.675,1941.138,0.0646 +1686681300000,1941.118,1941.818,1940.798,1941.808,0.0844 +1686681600000,1941.788,1941.868,1940.615,1941.055,0.0554 +1686681900000,1941.045,1941.348,1940.725,1941.205,0.0769 +1686682200000,1941.205,1942.335,1941.205,1941.764,0.0827 +1686682500000,1941.764,1941.788,1940.245,1940.455,0.1515 +1686682800000,1940.455,1940.665,1940.105,1940.515,0.0527 +1686683100000,1940.525,1940.545,1939.935,1940.245,0.0424 +1686683400000,1940.255,1941.805,1940.245,1941.705,0.0297 +1686683700000,1941.675,1941.675,1940.695,1940.885,0.0233 +1686684000000,1940.895,1941.595,1940.895,1941.055,0.0264 +1686684300000,1941.015,1941.575,1940.995,1941.275,0.0167 +1686684600000,1941.285,1941.565,1941.085,1941.475,0.0292 +1686684900000,1941.495,1941.865,1941.315,1941.825,0.0335 +1686685200000,1941.845,1942.325,1941.635,1942.265,0.0328 +1686685500000,1942.275,1942.555,1941.965,1942.255,0.0343 +1686685800000,1942.255,1943.565,1942.075,1943.555,0.051 +1686686100000,1943.475,1943.745,1943.205,1943.425,0.0483 +1686686400000,1943.338,1943.598,1942.605,1943.215,0.0274 +1686686700000,1943.225,1943.685,1943.225,1943.585,0.0139 +1686687000000,1943.545,1944.125,1943.545,1943.968,0.0231 +1686687300000,1943.968,1944.388,1943.538,1943.568,0.0303 +1686687600000,1943.568,1943.738,1943.148,1943.178,0.0361 +1686687900000,1943.178,1943.298,1943.008,1943.068,0.0228 +1686688200000,1943.068,1943.088,1942.184,1942.398,0.0488 +1686688500000,1942.398,1942.458,1942.158,1942.228,0.0277 +1686688800000,1942.228,1942.318,1941.998,1942.098,0.0288 +1686689100000,1942.098,1943.108,1942.078,1943.108,0.0529 +1686689400000,1943.098,1943.098,1942.814,1942.868,0.0253 +1686689700000,1942.868,1943.624,1942.868,1943.448,0.0365 +1686693600000,1943.624,1943.624,1942.574,1943.285,0.0546 +1686693900000,1943.305,1944.065,1943.304,1943.965,0.0278 +1686694200000,1943.965,1944.035,1943.424,1943.695,0.0211 +1686694500000,1943.695,1944.005,1943.655,1943.875,0.0198 +1686694800000,1943.865,1943.925,1943.465,1943.505,0.0157 +1686695100000,1943.535,1944.035,1943.415,1943.825,0.0207 +1686695400000,1943.845,1944.495,1943.835,1944.495,0.0252 +1686695700000,1944.495,1944.905,1944.475,1944.805,0.0306 +1686696000000,1944.815,1944.975,1944.635,1944.925,0.0103 +1686696300000,1944.925,1945.045,1944.365,1944.365,0.009 +1686696600000,1944.375,1944.575,1944.375,1944.395,0.0132 +1686696900000,1944.435,1944.465,1943.878,1943.878,0.0222 +1686697200000,1943.898,1943.898,1941.954,1943.178,0.195 +1686697500000,1943.178,1943.278,1942.494,1943.078,0.0791 +1686697800000,1943.078,1943.215,1942.875,1943.215,0.0059 +1686698100000,1943.185,1943.255,1942.945,1943.135,0.0066 +1686698400000,1943.125,1943.225,1942.985,1943.225,0.0042 +1686698700000,1943.235,1943.235,1943.095,1943.145,0.0067 +1686699000000,1943.165,1943.205,1942.725,1942.725,0.007 +1686699300000,1942.715,1943.015,1942.645,1942.995,0.0102 +1686699600000,1943.005,1943.025,1942.785,1942.925,0.0064 +1686699900000,1942.915,1943.435,1942.915,1943.365,0.0146 +1686700200000,1943.405,1943.765,1943.405,1943.735,0.01 +1686700500000,1943.725,1943.795,1943.525,1943.795,0.008 +1686700800000,1943.845,1944.495,1942.695,1943.385,0.037 +1686701100000,1943.405,1944.545,1943.365,1944.445,0.0527 +1686701400000,1944.465,1945.085,1944.288,1944.475,0.0713 +1686701700000,1944.465,1945.348,1944.285,1945.348,0.0221 +1686702000000,1945.328,1945.348,1944.535,1945.055,0.0362 +1686702300000,1945.065,1945.225,1944.725,1945.205,0.043 +1686702600000,1945.205,1945.535,1945.025,1945.115,0.0301 +1686702900000,1945.135,1945.375,1944.905,1944.945,0.02 +1686703200000,1944.915,1945.115,1944.585,1944.855,0.0323 +1686703500000,1944.815,1945.235,1944.325,1945.075,0.0217 +1686703800000,1945.095,1945.205,1944.405,1944.935,0.0289 +1686704100000,1944.925,1944.925,1944.245,1944.325,0.0268 +1686704400000,1944.325,1944.965,1944.135,1944.745,0.0863 +1686704700000,1944.685,1944.965,1944.005,1944.865,0.117 +1686705000000,1944.825,1945.708,1944.805,1945.375,0.0502 +1686705300000,1945.385,1946.694,1945.385,1946.455,0.1431 +1686705600000,1946.475,1946.545,1945.615,1946.155,0.0917 +1686705900000,1946.155,1946.415,1945.815,1946.148,0.1643 +1686706200000,1946.148,1946.635,1945.664,1946.635,0.1275 +1686706500000,1946.615,1946.945,1946.005,1946.795,0.0637 +1686706800000,1946.775,1946.775,1945.674,1945.705,0.1462 +1686707100000,1945.785,1947.595,1945.785,1947.595,0.1046 +1686707400000,1947.605,1947.615,1946.735,1946.968,0.1337 +1686707700000,1946.968,1947.265,1946.538,1946.815,0.0651 +1686708000000,1946.835,1947.064,1946.504,1946.504,0.2714 +1686708300000,1946.494,1946.734,1946.135,1946.485,0.1581 +1686708600000,1946.465,1947.295,1946.235,1947.275,0.0344 +1686708900000,1947.275,1947.285,1946.905,1947.235,0.0191 +1686709200000,1947.235,1947.565,1947.145,1947.415,0.0405 +1686709500000,1947.385,1947.735,1947.195,1947.698,0.0418 +1686709800000,1947.654,1947.835,1947.214,1947.228,0.1044 +1686710100000,1947.225,1947.425,1946.645,1947.315,0.0439 +1686710400000,1947.285,1947.545,1946.764,1946.955,0.0698 +1686710700000,1946.905,1947.308,1946.625,1946.715,0.0519 +1686711000000,1946.725,1947.208,1946.625,1946.945,0.0802 +1686711300000,1946.965,1947.575,1946.945,1947.485,0.0394 +1686711600000,1947.435,1947.555,1947.215,1947.295,0.0257 +1686711900000,1947.265,1947.515,1947.005,1947.005,0.0278 +1686712200000,1946.965,1947.178,1946.784,1947.125,0.1046 +1686712500000,1947.115,1947.308,1946.865,1947.095,0.0215 +1686712800000,1947.135,1947.245,1946.745,1946.925,0.0571 +1686713100000,1946.925,1947.675,1946.925,1947.645,0.0323 +1686713400000,1947.635,1948.145,1947.415,1947.985,0.0259 +1686713700000,1947.975,1948.128,1947.475,1947.944,0.1053 +1686714000000,1947.944,1948.074,1947.685,1947.975,0.1553 +1686714300000,1947.934,1948.195,1947.785,1948.165,0.0284 +1686714600000,1948.175,1948.585,1948.075,1948.175,0.0327 +1686714900000,1948.195,1949.255,1948.075,1949.185,0.0361 +1686715200000,1949.165,1949.165,1947.825,1947.825,0.0782 +1686715500000,1947.845,1948.275,1947.815,1948.145,0.0252 +1686715800000,1948.155,1948.155,1947.815,1947.915,0.0143 +1686716100000,1947.925,1948.445,1947.925,1948.375,0.0212 +1686716400000,1948.425,1948.425,1948.055,1948.105,0.0252 +1686716700000,1948.085,1948.585,1947.905,1948.475,0.0392 +1686717000000,1948.475,1949.175,1948.475,1949.135,0.0161 +1686717300000,1949.145,1949.325,1948.815,1949.045,0.0246 +1686717600000,1949.005,1949.125,1948.404,1948.865,0.1283 +1686717900000,1948.864,1949.335,1948.864,1949.065,0.0973 +1686718200000,1949.065,1949.355,1948.875,1948.875,0.0738 +1686718500000,1948.885,1949.055,1948.485,1948.665,0.0566 +1686718800000,1948.674,1949.125,1948.415,1948.655,0.0366 +1686719100000,1948.675,1948.815,1948.235,1948.405,0.0182 +1686719400000,1948.395,1948.945,1948.315,1948.915,0.018 +1686719700000,1948.925,1948.925,1948.115,1948.175,0.0212 +1686720000000,1948.185,1948.305,1947.565,1947.785,0.0179 +1686720300000,1947.825,1947.885,1946.745,1946.895,0.0434 +1686720600000,1946.875,1947.125,1946.035,1947.085,0.0756 +1686720900000,1947.105,1947.785,1946.755,1947.745,0.054 +1686721200000,1947.745,1948.245,1947.185,1947.445,0.0419 +1686721500000,1947.455,1947.765,1947.175,1947.355,0.0329 +1686721800000,1947.315,1947.335,1946.025,1946.178,0.0582 +1686722100000,1946.185,1946.495,1946.065,1946.195,0.0438 +1686722400000,1946.155,1946.615,1945.345,1946.175,0.1189 +1686722700000,1946.185,1946.905,1945.765,1946.905,0.0706 +1686723000000,1946.985,1947.725,1946.715,1946.825,0.06 +1686723300000,1946.805,1946.825,1945.904,1946.575,0.0747 +1686723600000,1946.575,1947.665,1946.565,1947.435,0.0595 +1686723900000,1947.455,1947.485,1946.244,1946.805,0.1365 +1686724200000,1946.795,1947.165,1946.205,1946.245,0.0389 +1686724500000,1946.275,1946.525,1945.775,1945.795,0.0546 +1686724800000,1945.795,1946.285,1945.495,1945.775,0.0597 +1686725100000,1945.785,1946.295,1945.485,1946.285,0.0605 +1686725400000,1946.285,1946.695,1945.895,1946.585,0.0617 +1686725700000,1946.565,1946.605,1945.945,1946.205,0.0716 +1686726000000,1946.185,1946.655,1945.725,1945.935,0.0846 +1686726300000,1945.925,1946.535,1945.195,1945.555,0.0597 +1686726600000,1945.535,1946.245,1945.125,1946.195,0.0759 +1686726900000,1946.205,1946.295,1945.555,1945.915,0.0647 +1686727200000,1945.895,1947.655,1945.725,1947.645,0.0569 +1686727500000,1947.645,1949.255,1947.645,1948.888,0.0998 +1686727800000,1948.908,1949.808,1948.578,1949.604,0.2968 +1686728100000,1949.628,1950.568,1949.304,1950.148,0.332 +1686728400000,1950.148,1950.908,1949.108,1949.405,0.1987 +1686728700000,1949.385,1950.725,1949.345,1950.725,0.0586 +1686729000000,1950.655,1951.418,1950.268,1950.305,0.0646 +1686729300000,1950.318,1951.005,1949.555,1949.555,0.0623 +1686729600000,1949.545,1950.785,1949.495,1950.405,0.1411 +1686729900000,1950.385,1950.725,1949.825,1950.165,0.0476 +1686730200000,1950.185,1950.545,1949.715,1949.845,0.1249 +1686730500000,1949.848,1950.215,1949.145,1949.215,0.0758 +1686730800000,1949.195,1949.565,1948.295,1949.175,0.0772 +1686731100000,1949.195,1950.865,1949.195,1950.785,0.0694 +1686731400000,1950.765,1950.765,1949.755,1950.505,0.0348 +1686731700000,1950.515,1950.515,1949.735,1949.845,0.0388 +1686732000000,1949.825,1950.485,1949.255,1950.475,0.0625 +1686732300000,1950.505,1950.745,1949.925,1950.455,0.073 +1686732600000,1950.435,1950.544,1949.905,1950.354,0.1289 +1686732900000,1950.354,1950.694,1949.578,1949.704,0.2419 +1686733200000,1949.704,1950.915,1949.694,1950.508,0.1441 +1686733500000,1950.564,1950.694,1950.094,1950.598,0.3035 +1686733800000,1950.598,1951.815,1950.524,1951.085,0.0965 +1686734100000,1951.085,1951.455,1950.975,1951.315,0.025 +1686734400000,1951.295,1951.685,1951.065,1951.685,0.0607 +1686734700000,1951.665,1952.185,1951.465,1951.555,0.0789 +1686735000000,1951.545,1952.755,1951.545,1952.685,0.0802 +1686735300000,1952.685,1952.704,1951.484,1951.558,0.3677 +1686735600000,1951.558,1951.794,1951.258,1951.574,0.2448 +1686735900000,1951.534,1951.794,1951.015,1951.065,0.1903 +1686736200000,1951.078,1952.045,1951.078,1951.985,0.047 +1686736500000,1951.985,1952.095,1951.085,1951.235,0.0452 +1686736800000,1951.255,1951.335,1950.114,1950.365,0.1575 +1686737100000,1950.355,1950.905,1950.165,1950.345,0.0307 +1686737400000,1950.365,1950.455,1949.775,1949.935,0.0247 +1686737700000,1949.915,1950.495,1949.495,1950.365,0.0514 +1686738000000,1950.365,1950.525,1950.248,1950.305,0.0374 +1686738300000,1950.325,1950.365,1949.665,1949.745,0.0332 +1686738600000,1949.735,1949.885,1948.598,1948.608,0.0388 +1686738900000,1948.598,1948.975,1947.795,1948.925,0.0528 +1686739200000,1948.905,1948.975,1948.305,1948.475,0.044 +1686739500000,1948.475,1948.675,1948.325,1948.355,0.0383 +1686739800000,1948.355,1948.735,1947.975,1948.305,0.036 +1686740100000,1948.285,1948.825,1947.675,1947.695,0.0431 +1686740400000,1947.665,1947.775,1947.098,1947.625,0.0666 +1686740700000,1947.645,1948.045,1946.935,1946.995,0.0523 +1686741000000,1946.995,1947.645,1946.985,1947.114,0.0888 +1686741300000,1947.114,1947.114,1946.494,1946.755,0.1453 +1686741600000,1946.775,1947.755,1946.775,1947.175,0.0468 +1686741900000,1947.185,1947.275,1945.965,1946.015,0.038 +1686742200000,1946.035,1946.655,1945.745,1946.595,0.0661 +1686742500000,1946.585,1946.585,1945.665,1946.255,0.0536 +1686742800000,1946.255,1946.645,1946.135,1946.178,0.0367 +1686743100000,1946.185,1946.535,1945.945,1946.128,0.0818 +1686743400000,1946.095,1946.298,1945.968,1946.258,0.0852 +1686743700000,1946.245,1947.205,1946.245,1946.905,0.0773 +1686744000000,1946.905,1948.055,1946.735,1947.455,0.0743 +1686744300000,1947.455,1948.195,1947.435,1947.628,0.0716 +1686744600000,1947.618,1948.535,1947.118,1948.425,0.0747 +1686744900000,1948.425,1948.425,1947.518,1947.575,0.0856 +1686745200000,1947.585,1948.905,1947.325,1948.158,0.1064 +1686745500000,1948.125,1948.945,1947.735,1948.514,0.1551 +1686745800000,1948.498,1952.325,1946.098,1951.815,0.5808 +1686746100000,1951.875,1954.585,1950.588,1952.525,0.1901 +1686746400000,1952.535,1958.075,1952.368,1958.014,0.3791 +1686746700000,1958.195,1960.205,1954.115,1956.155,0.3417 +1686747000000,1956.145,1956.275,1955.625,1956.155,0.0829 +1686747300000,1956.145,1957.655,1955.825,1957.025,0.0861 +1686747600000,1956.954,1957.225,1955.758,1955.774,0.3748 +1686747900000,1955.824,1956.075,1954.995,1955.865,0.1399 +1686748200000,1955.885,1957.315,1955.845,1956.735,0.0661 +1686748500000,1956.715,1957.075,1955.955,1956.595,0.0912 +1686748800000,1956.605,1957.685,1956.485,1957.605,0.078 +1686749100000,1957.675,1957.965,1955.485,1956.355,0.0969 +1686749400000,1956.345,1958.215,1956.135,1958.095,0.1357 +1686749700000,1958.085,1958.825,1956.844,1958.175,0.1923 +1686750000000,1958.185,1958.555,1957.355,1957.455,0.1495 +1686750300000,1957.465,1957.665,1954.915,1956.565,0.1174 +1686750600000,1956.575,1957.805,1956.145,1956.855,0.0968 +1686750900000,1956.784,1956.955,1955.385,1955.998,0.2711 +1686751200000,1955.998,1956.635,1954.995,1955.345,0.138 +1686751500000,1955.305,1956.885,1954.925,1956.415,0.1066 +1686751800000,1956.425,1957.725,1955.715,1957.485,0.1016 +1686752100000,1957.518,1958.785,1957.518,1958.045,0.0854 +1686752400000,1958.035,1959.145,1957.458,1958.895,0.1446 +1686752700000,1958.925,1959.148,1957.285,1958.245,0.0767 +1686753000000,1958.275,1958.365,1957.215,1957.445,0.0813 +1686753300000,1957.415,1957.455,1955.475,1957.005,0.0749 +1686753600000,1956.995,1957.645,1956.725,1956.915,0.0632 +1686753900000,1956.895,1957.305,1956.115,1956.295,0.07 +1686754200000,1956.265,1957.185,1955.925,1956.878,0.0542 +1686754500000,1956.895,1957.995,1956.418,1957.825,0.1617 +1686754800000,1957.805,1957.805,1956.765,1956.775,0.1116 +1686755100000,1956.785,1957.985,1956.738,1957.865,0.0722 +1686755400000,1957.845,1957.955,1956.485,1957.565,0.0689 +1686755700000,1957.565,1958.205,1957.318,1957.455,0.111 +1686756000000,1957.425,1958.175,1956.875,1957.915,0.0788 +1686756300000,1957.915,1958.395,1957.715,1958.165,0.0786 +1686756600000,1958.185,1959.145,1957.985,1958.105,0.0928 +1686756900000,1958.125,1958.125,1956.655,1956.845,0.056 +1686757200000,1956.815,1957.325,1956.585,1956.858,0.0625 +1686757500000,1956.865,1957.058,1955.785,1955.815,0.0564 +1686757800000,1955.875,1956.315,1955.445,1956.205,0.046 +1686758100000,1956.225,1956.295,1955.485,1955.905,0.0788 +1686758400000,1955.905,1956.495,1955.905,1956.295,0.0694 +1686758700000,1956.295,1957.255,1956.015,1957.065,0.0481 +1686759000000,1957.115,1957.355,1956.878,1956.878,0.0574 +1686759300000,1956.878,1956.888,1956.025,1956.345,0.0553 +1686759600000,1956.355,1956.355,1955.125,1955.225,0.0435 +1686759900000,1955.225,1955.545,1954.865,1955.305,0.0402 +1686760200000,1955.325,1956.345,1954.905,1956.145,0.0758 +1686760500000,1956.105,1956.135,1954.955,1955.105,0.0521 +1686760800000,1955.105,1955.495,1954.825,1955.285,0.042 +1686761100000,1955.278,1956.005,1955.155,1955.695,0.043 +1686761400000,1955.695,1955.755,1955.128,1955.368,0.0478 +1686761700000,1955.358,1955.358,1954.865,1955.015,0.0484 +1686762000000,1955.015,1955.175,1953.995,1954.095,0.0512 +1686762300000,1954.095,1954.915,1954.095,1954.655,0.0418 +1686762600000,1954.745,1955.565,1954.735,1955.505,0.048 +1686762900000,1955.495,1955.535,1955.145,1955.445,0.0372 +1686763200000,1955.425,1955.565,1954.885,1955.445,0.0696 +1686763500000,1955.445,1955.665,1955.145,1955.385,0.0636 +1686763800000,1955.375,1955.585,1954.145,1954.395,0.0562 +1686764100000,1954.425,1954.845,1954.335,1954.625,0.0364 +1686764400000,1954.635,1954.725,1954.345,1954.415,0.0198 +1686764700000,1954.405,1954.535,1953.445,1953.525,0.0446 +1686765000000,1953.525,1953.965,1953.225,1953.895,0.0486 +1686765300000,1953.865,1954.205,1953.365,1953.394,0.0716 +1686765600000,1953.475,1953.555,1942.765,1945.708,0.7783 +1686765900000,1945.698,1945.698,1939.898,1943.485,0.5681 +1686766200000,1943.535,1946.435,1942.825,1946.175,0.5627 +1686766500000,1946.185,1948.995,1944.355,1945.585,0.4748 +1686766800000,1945.655,1946.035,1943.285,1944.585,0.3145 +1686767100000,1944.605,1946.395,1943.275,1944.695,0.2558 +1686767400000,1944.685,1947.254,1943.335,1944.805,0.2997 +1686767700000,1944.695,1950.574,1944.585,1947.625,0.4666 +1686768000000,1947.685,1950.238,1946.405,1948.715,0.3461 +1686768300000,1948.745,1951.865,1947.015,1951.145,0.4243 +1686768600000,1951.145,1953.015,1949.935,1952.205,0.3454 +1686768900000,1952.255,1952.478,1948.495,1949.945,0.2493 +1686769200000,1949.975,1951.435,1948.505,1948.505,0.1784 +1686769500000,1948.535,1950.945,1948.045,1950.055,0.1614 +1686769800000,1950.035,1950.325,1947.965,1947.985,0.1455 +1686770100000,1948.005,1948.245,1945.035,1945.035,0.1369 +1686770400000,1945.045,1945.955,1944.175,1945.135,0.1236 +1686770700000,1945.185,1946.015,1943.585,1943.965,0.1262 +1686771000000,1943.965,1945.775,1943.485,1945.775,0.1093 +1686771300000,1945.785,1946.085,1944.265,1944.745,0.102 +1686771600000,1944.745,1945.425,1944.205,1945.285,0.1007 +1686771900000,1945.285,1946.135,1944.775,1945.795,0.1039 +1686772200000,1945.795,1946.965,1945.575,1946.675,0.0953 +1686772500000,1946.675,1946.965,1944.788,1944.788,0.0655 +1686772800000,1944.795,1946.055,1944.795,1945.605,0.0374 +1686773100000,1945.595,1946.005,1945.575,1945.975,0.0182 +1686773400000,1946.015,1946.015,1945.475,1945.645,0.0132 +1686773700000,1945.655,1945.655,1944.805,1944.975,0.0157 +1686774000000,1944.965,1945.005,1943.908,1943.925,0.0274 +1686774300000,1943.895,1943.965,1943.305,1943.305,0.0196 +1686774600000,1943.288,1943.418,1942.528,1942.658,0.0412 +1686774900000,1942.678,1942.678,1941.684,1941.908,0.0671 +1686775200000,1941.908,1942.268,1941.025,1941.218,0.0583 +1686775500000,1941.185,1941.518,1940.268,1940.325,0.122 +1686775800000,1940.325,1940.525,1939.898,1939.898,0.0533 +1686776100000,1939.898,1942.064,1939.498,1941.238,0.1861 +1686780000000,1941.964,1943.698,1941.085,1943.505,0.0876 +1686780300000,1943.505,1943.505,1942.625,1942.625,0.0432 +1686780600000,1942.595,1943.965,1942.595,1943.945,0.0312 +1686780900000,1943.955,1944.585,1943.555,1944.445,0.0319 +1686781200000,1944.435,1944.575,1944.255,1944.545,0.024 +1686781500000,1944.535,1944.635,1944.415,1944.545,0.0121 +1686781800000,1944.545,1944.545,1943.945,1944.425,0.0221 +1686782100000,1944.435,1945.125,1944.265,1944.985,0.0229 +1686782400000,1944.995,1944.995,1944.405,1944.405,0.0096 +1686782700000,1944.415,1944.415,1943.845,1944.025,0.0173 +1686783000000,1943.995,1944.125,1943.925,1944.125,0.0109 +1686783300000,1944.095,1944.285,1943.794,1943.844,0.0354 +1686783600000,1943.848,1943.848,1942.608,1943.014,0.1738 +1686783900000,1943.048,1943.468,1942.894,1943.208,0.0919 +1686784200000,1943.178,1943.655,1943.155,1943.235,0.0142 +1686784500000,1943.225,1943.335,1942.654,1942.915,0.0228 +1686784800000,1942.935,1943.645,1942.925,1943.585,0.0127 +1686785100000,1943.585,1944.215,1943.575,1944.195,0.0234 +1686785400000,1944.205,1945.145,1943.975,1944.315,0.0582 +1686785700000,1944.335,1944.825,1944.225,1944.515,0.0307 +1686786000000,1944.525,1944.525,1943.975,1944.115,0.029 +1686786300000,1944.095,1944.125,1943.725,1944.045,0.0233 +1686786600000,1944.045,1944.305,1943.955,1944.285,0.0166 +1686786900000,1944.275,1945.255,1944.275,1945.185,0.0204 +1686787200000,1945.175,1945.175,1944.195,1944.195,0.0287 +1686787500000,1944.235,1944.595,1943.975,1944.205,0.0213 +1686787800000,1944.225,1944.245,1943.505,1943.595,0.0192 +1686788100000,1943.595,1943.655,1942.895,1942.895,0.051 +1686788400000,1942.865,1942.925,1942.175,1942.225,0.0437 +1686788700000,1942.215,1942.785,1942.135,1942.375,0.0302 +1686789000000,1942.285,1942.465,1941.515,1941.905,0.0535 +1686789300000,1941.915,1941.925,1940.974,1940.984,0.083 +1686789600000,1940.994,1941.205,1940.365,1940.975,0.1554 +1686789900000,1940.975,1941.065,1939.195,1939.335,0.0623 +1686790200000,1939.355,1939.715,1936.035,1938.535,0.1248 +1686790500000,1938.495,1939.315,1938.335,1939.145,0.0614 +1686790800000,1939.105,1939.185,1936.535,1936.965,0.1219 +1686791100000,1936.995,1938.255,1936.335,1937.625,0.1631 +1686791400000,1937.635,1937.725,1935.385,1935.715,0.112 +1686791700000,1935.645,1936.315,1935.235,1935.785,0.0761 +1686792000000,1935.835,1936.725,1935.695,1936.005,0.0884 +1686792300000,1935.975,1936.245,1935.445,1935.775,0.0603 +1686792600000,1935.755,1936.715,1933.965,1934.555,0.1287 +1686792900000,1934.575,1936.005,1934.575,1935.275,0.0957 +1686793200000,1935.265,1936.305,1934.925,1934.985,0.072 +1686793500000,1934.985,1935.545,1934.275,1934.755,0.0986 +1686793800000,1934.775,1935.065,1934.225,1934.505,0.0722 +1686794100000,1934.495,1934.515,1932.805,1933.265,0.0852 +1686794400000,1933.245,1934.935,1932.305,1934.665,0.196 +1686794700000,1934.645,1935.635,1934.275,1934.658,0.1078 +1686795000000,1934.635,1934.775,1933.525,1934.185,0.0897 +1686795300000,1934.205,1934.895,1933.955,1934.425,0.0616 +1686795600000,1934.445,1934.695,1933.755,1934.418,0.1331 +1686795900000,1934.418,1934.624,1933.895,1934.105,0.215 +1686796200000,1934.028,1934.335,1933.525,1933.995,0.086 +1686796500000,1933.985,1934.928,1933.685,1934.745,0.1172 +1686796800000,1934.745,1934.755,1933.595,1934.575,0.0718 +1686797100000,1934.595,1935.375,1934.595,1935.275,0.1033 +1686797400000,1935.265,1935.795,1935.195,1935.414,0.0604 +1686797700000,1935.424,1936.004,1935.095,1935.115,0.3093 +1686798000000,1935.078,1935.265,1934.294,1934.564,0.0619 +1686798300000,1934.554,1935.855,1934.475,1935.855,0.039 +1686798600000,1935.845,1935.995,1935.305,1935.725,0.0311 +1686798900000,1935.725,1935.795,1934.935,1935.115,0.038 +1686799200000,1935.115,1935.555,1934.995,1935.545,0.0377 +1686799500000,1935.575,1935.725,1935.375,1935.475,0.0197 +1686799800000,1935.505,1936.335,1935.475,1936.175,0.0337 +1686800100000,1936.155,1936.355,1935.955,1936.255,0.0245 +1686800400000,1936.245,1936.355,1935.678,1935.808,0.0986 +1686800700000,1935.734,1935.808,1934.578,1934.704,0.1925 +1686801000000,1934.704,1934.934,1934.494,1934.755,0.0946 +1686801300000,1934.735,1934.845,1934.145,1934.785,0.0349 +1686801600000,1934.805,1934.855,1933.205,1933.795,0.0749 +1686801900000,1933.795,1934.745,1933.465,1934.415,0.1337 +1686802200000,1934.435,1934.575,1933.385,1933.775,0.1026 +1686802500000,1933.755,1934.745,1933.755,1934.585,0.0924 +1686802800000,1934.575,1934.925,1934.365,1934.795,0.0299 +1686803100000,1934.795,1934.865,1934.355,1934.525,0.028 +1686803400000,1934.535,1935.225,1934.335,1935.225,0.0395 +1686803700000,1935.235,1935.565,1935.005,1935.285,0.0215 +1686804000000,1935.275,1935.355,1934.765,1934.895,0.0245 +1686804300000,1934.845,1935.055,1934.615,1934.615,0.0169 +1686804600000,1934.505,1934.665,1934.055,1934.175,0.034 +1686804900000,1934.215,1934.675,1934.165,1934.435,0.0377 +1686805200000,1934.425,1934.425,1932.765,1933.135,0.054 +1686805500000,1933.095,1933.165,1932.005,1932.155,0.0464 +1686805800000,1932.175,1932.475,1930.645,1931.545,0.1036 +1686806100000,1931.535,1933.385,1931.535,1933.285,0.0764 +1686806400000,1933.305,1934.065,1933.265,1933.695,0.0406 +1686806700000,1933.675,1936.075,1933.665,1935.468,0.079 +1686807000000,1935.458,1936.348,1934.445,1935.295,0.2188 +1686807300000,1935.235,1935.945,1934.425,1935.755,0.0822 +1686807600000,1935.695,1936.585,1935.205,1936.495,0.0781 +1686807900000,1936.495,1937.315,1936.105,1937.275,0.0968 +1686808200000,1937.295,1937.785,1936.765,1937.705,0.0755 +1686808500000,1937.705,1939.715,1937.565,1937.615,0.1803 +1686808800000,1937.598,1937.604,1935.825,1936.315,0.3807 +1686809100000,1936.305,1936.795,1935.765,1936.165,0.0933 +1686809400000,1936.165,1936.685,1935.448,1936.655,0.0708 +1686809700000,1936.635,1936.825,1935.338,1935.338,0.0733 +1686810000000,1935.265,1935.705,1934.865,1935.525,0.0737 +1686810300000,1935.505,1936.235,1934.805,1934.848,0.0914 +1686810600000,1934.848,1935.075,1932.974,1932.998,0.2074 +1686810900000,1932.998,1934.235,1932.654,1934.215,0.1932 +1686811200000,1934.255,1934.985,1933.825,1933.825,0.0911 +1686811500000,1933.825,1933.905,1932.365,1932.805,0.0974 +1686811800000,1932.815,1932.925,1931.885,1932.515,0.0804 +1686812100000,1932.515,1932.605,1931.885,1932.515,0.0608 +1686812400000,1932.535,1932.865,1929.355,1930.365,0.1765 +1686812700000,1930.395,1931.065,1928.835,1929.955,0.1203 +1686813000000,1929.955,1930.715,1929.205,1929.955,0.101 +1686813300000,1929.985,1932.255,1929.665,1932.135,0.1512 +1686813600000,1932.225,1933.255,1932.165,1932.855,0.0687 +1686813900000,1932.855,1934.315,1932.715,1933.348,0.2698 +1686814200000,1933.344,1933.348,1931.848,1932.988,0.4089 +1686814500000,1932.988,1933.878,1932.828,1933.178,0.2968 +1686814800000,1933.178,1933.844,1932.828,1933.428,0.2783 +1686815100000,1933.338,1933.788,1932.668,1933.574,0.3136 +1686815400000,1933.598,1933.884,1932.888,1933.245,0.2683 +1686815700000,1933.225,1934.208,1933.145,1933.418,0.203 +1686816000000,1933.395,1933.878,1932.724,1932.975,0.1004 +1686816300000,1932.935,1934.485,1932.905,1933.395,0.0796 +1686816600000,1933.375,1934.125,1933.205,1934.078,0.05 +1686816900000,1934.045,1934.158,1932.435,1932.845,0.0561 +1686817200000,1932.825,1932.835,1930.795,1931.635,0.1405 +1686817500000,1931.635,1931.945,1930.785,1931.915,0.0646 +1686817800000,1931.925,1933.435,1931.795,1931.978,0.049 +1686818100000,1931.985,1932.075,1930.638,1930.994,0.1335 +1686818400000,1930.994,1931.878,1930.808,1931.508,0.1691 +1686818700000,1931.534,1933.005,1931.165,1932.835,0.1199 +1686819000000,1932.905,1932.905,1931.465,1931.795,0.0473 +1686819300000,1931.775,1932.665,1931.378,1931.575,0.0481 +1686819600000,1931.585,1931.795,1930.938,1931.225,0.0485 +1686819900000,1931.195,1931.815,1931.185,1931.485,0.039 +1686820200000,1931.515,1932.715,1931.505,1932.705,0.0651 +1686820500000,1932.705,1935.615,1932.395,1934.665,0.1294 +1686820800000,1934.668,1935.785,1934.195,1935.695,0.1303 +1686821100000,1935.675,1936.005,1934.238,1934.438,0.1324 +1686821400000,1934.384,1935.635,1934.348,1934.465,0.0904 +1686821700000,1934.435,1935.095,1934.238,1934.465,0.0641 +1686822000000,1934.455,1934.908,1934.238,1934.754,0.1284 +1686822300000,1934.764,1934.818,1933.495,1933.885,0.091 +1686822600000,1933.865,1934.145,1932.745,1934.105,0.0674 +1686822900000,1934.105,1935.805,1934.045,1935.715,0.0588 +1686823200000,1935.685,1936.235,1935.675,1935.795,0.0433 +1686823500000,1935.745,1936.665,1935.278,1935.508,0.1733 +1686823800000,1935.424,1935.765,1934.705,1934.875,0.1153 +1686824100000,1934.878,1935.625,1934.815,1934.835,0.0663 +1686824400000,1934.815,1934.815,1933.735,1934.035,0.0515 +1686824700000,1934.025,1934.135,1933.485,1933.565,0.0377 +1686825000000,1933.565,1934.915,1933.545,1934.875,0.0559 +1686825300000,1934.865,1935.295,1934.265,1934.775,0.0883 +1686825600000,1934.775,1935.135,1934.405,1934.405,0.0642 +1686825900000,1934.385,1935.045,1934.365,1934.485,0.0503 +1686826200000,1934.505,1934.505,1933.905,1933.955,0.0383 +1686826500000,1933.975,1934.075,1933.255,1933.655,0.0497 +1686826800000,1933.675,1933.845,1932.478,1932.478,0.0705 +1686827100000,1932.495,1933.155,1932.248,1933.025,0.0696 +1686827400000,1933.025,1933.365,1932.905,1933.155,0.0743 +1686827700000,1933.155,1933.415,1931.975,1932.315,0.0972 +1686828000000,1932.304,1932.485,1931.928,1931.945,0.0443 +1686828300000,1931.955,1931.955,1931.098,1931.315,0.0504 +1686828600000,1931.295,1931.295,1929.588,1929.825,0.0717 +1686828900000,1929.815,1930.315,1928.465,1928.765,0.0882 +1686829200000,1928.775,1929.675,1928.675,1929.165,0.0838 +1686829500000,1929.155,1929.645,1928.695,1929.005,0.0695 +1686829800000,1929.015,1929.775,1928.745,1928.898,0.0899 +1686830100000,1928.885,1928.965,1927.888,1928.415,0.0858 +1686830400000,1928.415,1929.255,1927.758,1928.525,0.1151 +1686830700000,1928.505,1929.085,1928.025,1928.075,0.0769 +1686831000000,1928.075,1928.885,1926.945,1928.185,0.1843 +1686831300000,1928.145,1931.408,1927.335,1930.835,0.2211 +1686831600000,1930.754,1931.008,1927.508,1929.185,0.2202 +1686831900000,1929.155,1929.285,1925.705,1926.978,0.2702 +1686832200000,1925.368,1932.125,1924.898,1930.965,0.5613 +1686832500000,1930.934,1933.365,1928.618,1928.678,0.4556 +1686832800000,1928.718,1933.045,1928.618,1931.675,0.4606 +1686833100000,1931.655,1933.658,1930.705,1931.478,0.4446 +1686833400000,1931.485,1932.735,1929.925,1932.175,0.2364 +1686833700000,1932.185,1933.405,1931.245,1933.405,0.198 +1686834000000,1933.405,1936.075,1933.265,1933.965,0.5348 +1686834300000,1934.045,1938.135,1933.878,1937.428,0.2575 +1686834600000,1937.428,1937.688,1935.884,1936.328,0.5321 +1686834900000,1936.328,1938.975,1936.248,1938.674,0.5181 +1686835200000,1938.718,1939.404,1937.864,1939.355,0.26 +1686835500000,1939.365,1943.165,1939.235,1941.185,0.3523 +1686835800000,1941.255,1942.675,1940.064,1942.638,0.2458 +1686836100000,1942.625,1943.365,1940.725,1941.885,0.2546 +1686836400000,1941.875,1946.665,1941.865,1945.445,0.3771 +1686836700000,1945.485,1950.205,1945.465,1950.195,0.3486 +1686837000000,1950.185,1951.975,1949.424,1951.458,0.3029 +1686837300000,1951.458,1953.415,1951.144,1952.658,0.597 +1686837600000,1952.688,1954.604,1951.234,1953.828,0.4206 +1686837900000,1953.828,1956.945,1953.628,1956.605,0.5159 +1686838200000,1956.595,1956.995,1954.635,1955.535,0.4666 +1686838500000,1955.505,1955.805,1954.494,1955.075,0.3619 +1686838800000,1955.085,1956.795,1955.008,1956.355,0.2717 +1686839100000,1956.355,1959.088,1956.055,1958.248,0.3416 +1686839400000,1958.218,1959.638,1957.675,1958.558,0.4732 +1686839700000,1958.544,1958.708,1956.165,1956.475,0.2576 +1686840000000,1956.485,1956.705,1955.265,1955.685,0.1345 +1686840300000,1955.695,1956.055,1954.495,1955.605,0.1132 +1686840600000,1955.605,1955.605,1953.495,1953.515,0.1095 +1686840900000,1953.535,1953.555,1952.285,1952.945,0.2159 +1686841200000,1952.965,1954.395,1952.055,1953.265,0.1448 +1686841500000,1953.255,1954.005,1952.135,1952.275,0.1135 +1686841800000,1952.285,1953.365,1952.035,1952.405,0.0792 +1686842100000,1952.365,1953.455,1951.875,1953.185,0.1368 +1686842400000,1953.185,1955.515,1952.875,1955.135,0.1273 +1686842700000,1955.105,1955.595,1954.595,1955.405,0.0773 +1686843000000,1955.425,1956.375,1955.095,1956.305,0.0632 +1686843300000,1956.355,1956.775,1955.548,1956.355,0.1403 +1686843600000,1956.385,1957.505,1956.365,1957.295,0.1062 +1686843900000,1957.315,1957.645,1956.408,1956.688,0.1285 +1686844200000,1956.695,1957.424,1956.195,1956.815,0.1612 +1686844500000,1956.825,1957.305,1956.015,1956.455,0.0703 +1686844800000,1956.475,1957.645,1956.435,1957.245,0.0958 +1686845100000,1957.238,1958.365,1957.158,1958.288,0.1053 +1686845400000,1958.278,1958.978,1957.868,1958.575,0.1059 +1686845700000,1958.645,1958.855,1958.344,1958.475,0.1266 +1686846000000,1958.445,1959.258,1958.324,1959.058,0.0924 +1686846300000,1959.058,1959.225,1958.375,1959.005,0.042 +1686846600000,1959.035,1959.905,1958.275,1958.665,0.1961 +1686846900000,1958.675,1959.785,1958.595,1959.395,0.0718 +1686847200000,1959.345,1960.085,1958.855,1958.855,0.1122 +1686847500000,1958.935,1959.814,1958.675,1959.664,0.1106 +1686847800000,1959.675,1959.975,1959.215,1959.485,0.0927 +1686848100000,1959.438,1959.625,1958.615,1959.435,0.0552 +1686848400000,1959.435,1960.045,1959.175,1959.345,0.0693 +1686848700000,1959.335,1959.565,1958.515,1958.845,0.0757 +1686849000000,1958.825,1959.305,1958.648,1958.878,0.1163 +1686849300000,1958.858,1959.608,1958.558,1958.618,0.1127 +1686849600000,1958.565,1958.865,1957.585,1958.295,0.088 +1686849900000,1958.315,1958.855,1957.655,1958.345,0.0485 +1686850200000,1958.315,1958.885,1957.995,1958.735,0.0505 +1686850500000,1958.735,1959.215,1957.875,1958.145,0.0432 +1686850800000,1958.155,1958.995,1957.825,1958.935,0.032 +1686851100000,1958.945,1959.785,1958.825,1959.695,0.0298 +1686851400000,1959.715,1959.985,1959.405,1959.645,0.0414 +1686851700000,1959.745,1960.125,1958.575,1958.625,0.0453 +1686852000000,1958.645,1959.375,1958.635,1959.155,0.0738 +1686852300000,1959.175,1959.215,1958.158,1958.238,0.0938 +1686852600000,1958.238,1958.238,1957.625,1957.695,0.0773 +1686852900000,1957.695,1957.945,1957.415,1957.475,0.0619 +1686853200000,1957.475,1958.035,1957.425,1957.725,0.0496 +1686853500000,1957.715,1958.285,1957.715,1958.105,0.0764 +1686853800000,1958.125,1958.255,1957.648,1958.015,0.04 +1686854100000,1957.995,1958.025,1957.225,1957.325,0.0272 +1686854400000,1957.315,1957.595,1957.275,1957.305,0.0313 +1686854700000,1957.385,1957.605,1957.205,1957.235,0.028 +1686855000000,1957.235,1957.315,1956.825,1957.045,0.027 +1686855300000,1957.065,1957.665,1956.965,1957.425,0.0613 +1686855600000,1957.405,1958.345,1957.365,1957.888,0.0517 +1686855900000,1957.885,1958.615,1957.785,1958.615,0.0384 +1686856200000,1958.635,1958.675,1958.115,1958.285,0.0275 +1686856500000,1958.295,1958.368,1958.018,1958.175,0.0471 +1686856800000,1958.195,1958.305,1957.845,1958.205,0.0486 +1686857100000,1958.205,1958.785,1958.015,1958.665,0.0502 +1686857400000,1958.645,1959.125,1958.635,1958.925,0.0408 +1686857700000,1958.945,1959.495,1958.705,1959.275,0.033 +1686858000000,1959.275,1959.375,1957.738,1957.738,0.095 +1686858300000,1957.738,1958.078,1957.568,1957.768,0.0909 +1686858600000,1957.715,1958.488,1957.715,1958.258,0.1017 +1686858900000,1958.235,1958.775,1958.028,1958.615,0.0938 +1686859200000,1958.655,1958.805,1958.185,1958.285,0.0196 +1686859500000,1958.305,1958.585,1958.185,1958.265,0.0121 +1686859800000,1958.245,1958.255,1957.825,1957.825,0.0082 +1686860100000,1957.885,1958.025,1957.755,1958.005,0.012 +1686860400000,1957.975,1958.055,1957.705,1957.775,0.0064 +1686860700000,1957.765,1958.005,1957.725,1957.805,0.005 +1686861000000,1957.795,1957.935,1957.715,1957.825,0.0084 +1686861300000,1957.815,1957.865,1957.705,1957.705,0.0082 +1686861600000,1957.715,1957.955,1957.655,1957.905,0.0068 +1686861900000,1957.855,1957.925,1957.695,1957.758,0.0058 +1686862200000,1957.735,1957.958,1957.658,1957.858,0.0186 +1686862500000,1957.878,1957.878,1957.328,1957.628,0.0509 +1686866400000,1957.008,1957.425,1956.908,1957.365,0.0982 +1686866700000,1957.395,1957.955,1957.385,1957.625,0.0192 +1686867000000,1957.625,1957.865,1957.535,1957.615,0.0221 +1686867300000,1957.625,1957.845,1957.555,1957.835,0.0322 +1686867600000,1957.785,1957.855,1957.685,1957.775,0.0119 +1686867900000,1957.775,1957.785,1957.675,1957.735,0.0071 +1686868200000,1957.745,1957.975,1957.715,1957.945,0.008 +1686868500000,1957.955,1958.045,1957.875,1958.035,0.0077 +1686868800000,1958.025,1958.045,1957.825,1957.915,0.0104 +1686869100000,1957.925,1958.185,1957.875,1958.055,0.019 +1686869400000,1958.045,1958.275,1958.005,1958.205,0.0142 +1686869700000,1958.215,1958.545,1958.205,1958.314,0.0302 +1686870000000,1958.314,1958.658,1958.264,1958.578,0.0758 +1686870300000,1958.584,1958.614,1958.228,1958.228,0.0515 +1686870600000,1958.188,1958.925,1958.188,1958.765,0.0184 +1686870900000,1958.795,1959.095,1958.795,1958.855,0.0108 +1686871200000,1958.835,1959.155,1958.465,1958.475,0.0205 +1686871500000,1958.505,1958.695,1958.355,1958.425,0.0107 +1686871800000,1958.405,1958.455,1958.145,1958.355,0.0074 +1686872100000,1958.305,1958.725,1958.235,1958.685,0.0067 +1686872400000,1958.605,1958.745,1958.235,1958.285,0.0103 +1686872700000,1958.275,1958.315,1958.058,1958.295,0.0121 +1686873000000,1958.285,1958.315,1958.085,1958.175,0.0102 +1686873300000,1958.165,1958.235,1958.075,1958.125,0.0116 +1686873600000,1958.115,1958.555,1957.635,1957.685,0.0837 +1686873900000,1957.695,1958.975,1957.695,1958.585,0.0443 +1686874200000,1958.615,1959.194,1958.564,1959.154,0.1841 +1686874500000,1959.134,1959.355,1958.375,1958.465,0.0357 +1686874800000,1958.445,1958.445,1957.765,1957.795,0.0281 +1686875100000,1957.745,1958.165,1957.615,1957.625,0.0148 +1686875400000,1957.675,1957.745,1956.698,1957.175,0.1052 +1686875700000,1957.165,1957.295,1956.835,1956.865,0.026 +1686876000000,1956.845,1957.434,1956.765,1957.334,0.1166 +1686876300000,1957.304,1957.384,1956.864,1957.045,0.0683 +1686876600000,1956.985,1957.105,1956.685,1956.725,0.0403 +1686876900000,1956.715,1957.005,1956.435,1956.785,0.0407 +1686877200000,1956.795,1958.175,1956.775,1957.885,0.0651 +1686877500000,1957.915,1957.945,1956.435,1956.615,0.1194 +1686877800000,1956.595,1957.495,1956.345,1957.475,0.0777 +1686878100000,1957.525,1957.608,1956.865,1957.395,0.2169 +1686878400000,1957.365,1957.365,1956.605,1956.825,0.0394 +1686878700000,1956.825,1957.755,1956.575,1957.735,0.0292 +1686879000000,1957.715,1958.195,1957.145,1958.075,0.101 +1686879300000,1958.095,1959.115,1957.955,1958.895,0.0635 +1686879600000,1958.845,1961.085,1958.705,1961.065,0.0781 +1686879900000,1961.035,1961.935,1960.415,1960.875,0.1176 +1686880200000,1960.895,1961.115,1960.465,1961.025,0.0352 +1686880500000,1961.025,1961.155,1959.115,1959.225,0.0414 +1686880800000,1959.225,1959.315,1957.905,1957.905,0.0576 +1686881100000,1957.925,1958.305,1957.675,1957.675,0.0593 +1686881400000,1957.695,1958.145,1957.365,1957.965,0.0347 +1686881700000,1957.975,1958.535,1957.835,1958.145,0.0335 +1686882000000,1958.175,1959.045,1958.045,1958.655,0.027 +1686882300000,1958.625,1958.625,1957.925,1957.935,0.0216 +1686882600000,1957.925,1958.265,1957.015,1957.765,0.0816 +1686882900000,1957.785,1958.545,1957.748,1957.915,0.0673 +1686883200000,1957.905,1957.905,1957.195,1957.595,0.054 +1686883500000,1957.575,1957.575,1955.275,1956.255,0.1483 +1686883800000,1956.175,1956.355,1955.485,1955.585,0.0697 +1686884100000,1955.565,1955.695,1955.125,1955.365,0.0445 +1686884400000,1955.345,1956.465,1955.265,1955.575,0.0659 +1686884700000,1955.575,1956.385,1955.415,1956.255,0.064 +1686885000000,1956.265,1956.545,1956.035,1956.315,0.0341 +1686885300000,1956.335,1956.485,1955.925,1955.925,0.0211 +1686885600000,1955.925,1957.365,1955.825,1956.675,0.0462 +1686885900000,1956.635,1957.635,1956.635,1957.145,0.0507 +1686886200000,1957.125,1957.975,1957.078,1957.735,0.0328 +1686886500000,1957.705,1957.705,1956.965,1956.965,0.0296 +1686886800000,1956.985,1957.495,1956.985,1957.425,0.0182 +1686887100000,1957.415,1957.415,1956.475,1956.685,0.0178 +1686887400000,1956.655,1956.665,1956.065,1956.075,0.0185 +1686887700000,1956.135,1956.595,1955.925,1956.575,0.0324 +1686888000000,1956.595,1956.595,1955.565,1955.765,0.0253 +1686888300000,1955.768,1956.475,1955.618,1955.618,0.025 +1686888600000,1955.618,1956.335,1955.395,1956.095,0.0456 +1686888900000,1956.095,1956.245,1955.845,1956.105,0.0194 +1686889200000,1956.125,1956.145,1955.665,1955.895,0.0163 +1686889500000,1955.915,1956.005,1955.535,1955.935,0.0205 +1686889800000,1955.908,1956.135,1955.735,1956.095,0.0151 +1686890100000,1956.075,1956.105,1955.395,1955.495,0.0163 +1686890400000,1955.475,1955.685,1955.204,1955.365,0.0192 +1686890700000,1955.295,1955.495,1954.824,1955.015,0.0197 +1686891000000,1954.995,1955.725,1954.865,1955.575,0.0192 +1686891300000,1955.555,1955.935,1955.315,1955.355,0.0222 +1686891600000,1955.385,1955.485,1954.895,1955.055,0.0326 +1686891900000,1955.055,1955.355,1954.625,1954.655,0.0309 +1686892200000,1954.645,1955.105,1954.545,1954.825,0.0307 +1686892500000,1954.835,1954.995,1954.575,1954.785,0.0275 +1686892800000,1954.805,1955.685,1954.695,1955.665,0.019 +1686893100000,1955.655,1956.935,1955.655,1956.395,0.049 +1686893400000,1956.385,1956.985,1956.385,1956.905,0.0692 +1686893700000,1956.885,1957.845,1956.415,1956.815,0.0554 +1686894000000,1956.785,1957.848,1956.375,1957.534,0.1516 +1686894300000,1957.534,1958.064,1957.458,1957.894,0.3282 +1686894600000,1957.904,1957.955,1956.994,1957.915,0.2127 +1686894900000,1957.915,1958.078,1957.604,1957.904,0.3046 +1686895200000,1957.924,1958.785,1957.268,1958.695,0.3239 +1686895500000,1958.705,1960.225,1958.705,1959.518,0.1907 +1686895800000,1959.518,1960.045,1958.935,1958.935,0.1416 +1686896100000,1958.915,1960.895,1958.905,1960.805,0.0736 +1686896400000,1960.775,1962.445,1960.465,1962.065,0.1076 +1686896700000,1962.075,1962.175,1961.085,1961.485,0.0684 +1686897000000,1961.485,1963.245,1961.375,1962.924,0.2296 +1686897300000,1962.924,1963.015,1961.615,1961.805,0.2664 +1686897600000,1961.775,1962.015,1960.715,1961.164,0.1603 +1686897900000,1961.164,1961.898,1960.738,1960.808,0.288 +1686898200000,1960.808,1961.614,1960.404,1961.288,0.5075 +1686898500000,1961.278,1961.744,1960.554,1960.795,0.4749 +1686898800000,1960.815,1961.315,1960.315,1961.145,0.111 +1686899100000,1961.165,1962.035,1961.055,1961.535,0.0826 +1686899400000,1961.515,1962.465,1961.325,1961.925,0.1693 +1686899700000,1961.878,1961.878,1959.495,1959.594,0.0998 +1686900000000,1959.614,1960.024,1959.154,1960.024,0.777 +1686900300000,1960.034,1960.905,1959.784,1960.375,0.2283 +1686900600000,1960.425,1961.074,1959.504,1960.578,0.5621 +1686900900000,1960.568,1960.998,1959.734,1959.894,0.4078 +1686901200000,1959.878,1962.475,1959.145,1962.185,0.3742 +1686901500000,1962.155,1962.585,1960.825,1961.035,0.0665 +1686901800000,1961.065,1961.065,1959.955,1960.485,0.0551 +1686902100000,1960.515,1961.805,1960.185,1961.428,0.2328 +1686902400000,1961.465,1961.475,1960.455,1960.625,0.1608 +1686902700000,1960.598,1961.028,1960.335,1960.445,0.0621 +1686903000000,1960.435,1961.805,1960.135,1961.705,0.1686 +1686903300000,1961.705,1962.515,1961.175,1961.434,0.1739 +1686903600000,1961.514,1961.655,1960.374,1961.435,0.2521 +1686903900000,1961.455,1962.175,1959.814,1961.175,0.3194 +1686904200000,1961.145,1963.015,1960.895,1962.224,0.148 +1686904500000,1962.244,1962.408,1961.394,1962.084,0.6277 +1686904800000,1962.084,1962.405,1961.464,1962.405,0.3825 +1686905100000,1962.405,1963.725,1962.335,1963.308,0.1701 +1686905400000,1963.325,1963.915,1962.988,1963.445,0.1233 +1686905700000,1963.425,1963.515,1962.745,1962.998,0.0477 +1686906000000,1963.005,1964.585,1962.995,1964.018,0.1457 +1686906300000,1964.018,1964.315,1963.505,1963.615,0.0862 +1686906600000,1963.605,1964.615,1963.555,1963.668,0.088 +1686906900000,1963.654,1964.168,1963.455,1963.865,0.1126 +1686907200000,1963.855,1963.985,1963.175,1963.795,0.1607 +1686907500000,1963.795,1964.185,1963.365,1963.838,0.1032 +1686907800000,1963.854,1964.025,1963.495,1963.495,0.0794 +1686908100000,1963.445,1964.005,1963.085,1964.005,0.2083 +1686908400000,1963.985,1964.355,1963.664,1963.778,0.0711 +1686908700000,1963.794,1964.154,1963.508,1963.828,0.2687 +1686909000000,1963.828,1963.904,1963.378,1963.504,0.2756 +1686909300000,1963.504,1964.158,1963.424,1964.138,0.2482 +1686909600000,1964.124,1964.144,1963.148,1963.678,0.2752 +1686909900000,1963.694,1963.958,1963.344,1963.475,0.1637 +1686910200000,1963.475,1963.724,1962.965,1963.225,0.1354 +1686910500000,1963.205,1964.265,1963.045,1964.155,0.037 +1686910800000,1964.165,1964.465,1964.075,1964.275,0.0482 +1686911100000,1964.255,1964.588,1963.864,1963.885,0.0684 +1686911400000,1963.905,1964.565,1963.835,1964.455,0.054 +1686911700000,1964.485,1964.705,1964.235,1964.335,0.0546 +1686912000000,1964.355,1964.424,1963.995,1964.258,0.1181 +1686912300000,1964.258,1964.605,1963.755,1964.455,0.072 +1686912600000,1964.445,1965.445,1964.225,1964.725,0.0602 +1686912900000,1964.735,1965.195,1964.345,1964.755,0.0587 +1686913200000,1964.825,1965.845,1964.255,1965.715,0.0825 +1686913500000,1965.705,1965.705,1964.595,1964.798,0.1046 +1686913800000,1964.785,1964.994,1964.454,1964.724,0.26 +1686914100000,1964.724,1965.175,1963.914,1964.515,0.1029 +1686914400000,1964.495,1964.495,1963.775,1964.455,0.053 +1686914700000,1964.465,1965.055,1964.198,1965.055,0.1179 +1686915000000,1965.094,1965.228,1964.365,1964.494,0.1833 +1686915300000,1964.498,1966.345,1964.394,1966.345,0.2629 +1686915600000,1966.365,1966.365,1964.654,1965.028,0.2023 +1686915900000,1965.025,1966.405,1965.025,1966.238,0.1381 +1686916200000,1966.258,1966.258,1965.628,1965.958,0.2145 +1686916500000,1965.934,1966.228,1965.325,1965.535,0.1526 +1686916800000,1965.525,1966.628,1965.495,1965.815,0.1949 +1686917100000,1965.805,1966.535,1965.335,1966.415,0.0876 +1686917400000,1966.445,1967.005,1966.245,1966.855,0.0785 +1686917700000,1966.885,1967.825,1966.845,1967.665,0.1232 +1686918000000,1967.665,1967.665,1964.295,1965.755,0.1575 +1686918300000,1965.735,1966.345,1965.365,1965.758,0.1364 +1686918600000,1965.845,1967.078,1965.195,1965.465,0.2526 +1686918900000,1965.414,1965.675,1964.065,1964.355,0.1082 +1686919200000,1964.355,1965.355,1964.115,1964.335,0.0942 +1686919500000,1964.375,1964.915,1963.275,1963.325,0.1138 +1686919800000,1963.315,1964.605,1962.905,1963.105,0.2778 +1686920100000,1963.085,1963.835,1962.285,1962.485,0.1189 +1686920400000,1962.515,1963.835,1961.505,1962.895,0.1667 +1686920700000,1962.875,1963.495,1962.045,1962.985,0.0943 +1686921000000,1962.955,1963.515,1961.285,1961.575,0.1231 +1686921300000,1961.585,1962.455,1960.658,1960.895,0.2244 +1686921600000,1960.845,1961.155,1959.325,1959.825,0.1318 +1686921900000,1959.825,1960.485,1958.625,1958.635,0.1361 +1686922200000,1958.665,1959.338,1956.305,1957.625,0.1926 +1686922500000,1957.545,1960.525,1957.115,1960.315,0.1788 +1686922800000,1960.295,1962.535,1959.665,1962.408,0.2192 +1686923100000,1962.408,1962.725,1960.108,1960.128,0.2146 +1686923400000,1960.148,1961.275,1958.985,1959.975,0.1898 +1686923700000,1959.885,1960.895,1958.805,1960.814,0.1858 +1686924000000,1961.694,1965.928,1961.694,1963.865,0.9207 +1686924300000,1963.875,1964.045,1958.808,1959.265,0.3052 +1686924600000,1959.365,1959.485,1957.545,1958.945,0.2273 +1686924900000,1958.925,1959.105,1956.945,1957.685,0.2167 +1686925200000,1957.655,1957.685,1955.285,1955.465,0.2053 +1686925500000,1955.455,1956.455,1953.165,1954.375,0.2148 +1686925800000,1954.355,1957.035,1953.215,1956.805,0.2439 +1686926100000,1956.835,1958.085,1956.255,1957.805,0.1442 +1686926400000,1957.805,1960.415,1957.105,1958.285,0.2161 +1686926700000,1958.275,1959.145,1956.385,1958.955,0.1934 +1686927000000,1958.935,1959.495,1957.525,1959.415,0.1818 +1686927300000,1959.375,1960.855,1959.175,1960.085,0.2483 +1686927600000,1960.078,1961.505,1959.655,1961.475,0.2125 +1686927900000,1961.495,1961.495,1959.735,1959.755,0.1204 +1686928200000,1959.765,1960.175,1958.605,1959.275,0.1012 +1686928500000,1959.285,1961.075,1959.245,1960.735,0.1214 +1686928800000,1960.735,1960.925,1959.305,1959.905,0.1112 +1686929100000,1959.885,1960.315,1959.265,1959.495,0.0928 +1686929400000,1959.575,1961.605,1959.575,1959.905,0.0879 +1686929700000,1959.925,1960.215,1958.045,1958.165,0.103 +1686930000000,1958.105,1958.495,1957.165,1957.315,0.0769 +1686930300000,1957.295,1957.345,1956.225,1956.555,0.1008 +1686930600000,1956.545,1956.765,1955.795,1956.168,0.0784 +1686930900000,1956.165,1956.325,1955.145,1956.195,0.0749 +1686931200000,1956.195,1956.815,1955.425,1955.445,0.0827 +1686931500000,1955.475,1956.355,1955.415,1956.225,0.0717 +1686931800000,1956.245,1956.785,1955.145,1955.585,0.0706 +1686932100000,1955.565,1955.695,1954.725,1955.695,0.0462 +1686932400000,1955.635,1956.055,1954.425,1954.465,0.0578 +1686932700000,1954.455,1954.965,1954.135,1954.355,0.0646 +1686933000000,1954.375,1954.655,1953.845,1954.215,0.0667 +1686933300000,1954.225,1955.135,1954.205,1954.835,0.0716 +1686933600000,1954.825,1955.515,1954.715,1955.225,0.0593 +1686933900000,1955.235,1955.315,1954.025,1954.875,0.0515 +1686934200000,1954.875,1955.475,1954.295,1954.575,0.0704 +1686934500000,1954.475,1955.165,1954.235,1955.165,0.0472 +1686934800000,1955.175,1956.145,1955.095,1955.955,0.0438 +1686935100000,1955.925,1957.085,1955.905,1957.015,0.0471 +1686935400000,1957.025,1957.725,1956.868,1957.535,0.0427 +1686935700000,1957.484,1957.608,1956.868,1957.055,0.0803 +1686936000000,1957.048,1957.635,1956.955,1957.625,0.0477 +1686936300000,1957.645,1959.115,1957.615,1958.805,0.0526 +1686936600000,1958.815,1959.378,1958.178,1958.378,0.1078 +1686936900000,1958.385,1958.745,1958.055,1958.355,0.0494 +1686937200000,1958.365,1958.555,1957.555,1957.885,0.0371 +1686937500000,1957.895,1958.635,1957.835,1958.635,0.0606 +1686937800000,1958.625,1959.305,1958.505,1959.125,0.0529 +1686938100000,1959.125,1959.155,1958.535,1959.145,0.0448 +1686938400000,1959.145,1959.645,1959.015,1959.055,0.0586 +1686938700000,1959.055,1959.135,1958.505,1958.625,0.0301 +1686939000000,1958.645,1959.145,1958.645,1959.035,0.0204 +1686939300000,1959.055,1959.095,1958.725,1958.775,0.0239 +1686939600000,1958.785,1958.815,1958.328,1958.418,0.0439 +1686939900000,1958.415,1958.745,1958.338,1958.475,0.0312 +1686940200000,1958.435,1958.575,1957.815,1958.055,0.0311 +1686940500000,1958.115,1958.555,1957.805,1957.805,0.0303 +1686940800000,1957.825,1958.518,1957.818,1958.488,0.0866 +1686941100000,1958.435,1959.065,1958.288,1959.025,0.0334 +1686941400000,1959.055,1959.105,1958.615,1958.765,0.0515 +1686941700000,1958.768,1958.908,1958.195,1958.505,0.0546 +1686942000000,1958.455,1958.525,1956.718,1957.398,0.0847 +1686942300000,1957.388,1957.588,1957.055,1957.178,0.0852 +1686942600000,1957.185,1957.765,1957.165,1957.385,0.0716 +1686942900000,1957.365,1958.338,1957.355,1958.145,0.0611 +1686943200000,1958.138,1958.278,1957.565,1957.605,0.0492 +1686943500000,1957.615,1957.795,1957.345,1957.595,0.0329 +1686943800000,1957.605,1957.685,1957.045,1957.205,0.036 +1686944100000,1957.225,1957.545,1956.748,1956.768,0.058 +1686944400000,1956.748,1956.868,1956.468,1956.695,0.0702 +1686944700000,1956.705,1956.705,1956.078,1956.188,0.0613 +1686945000000,1956.188,1956.288,1955.658,1955.798,0.1237 +1686945300000,1955.768,1955.888,1955.278,1955.308,0.1386 +1686945600000,1955.268,1956.178,1955.055,1955.898,0.0949 +1686945900000,1955.898,1956.138,1955.685,1955.768,0.0529 +1686946200000,1955.738,1956.305,1955.688,1956.305,0.0321 +1686946500000,1956.305,1956.325,1956.195,1956.205,0.0076 +1686946800000,1956.205,1956.895,1956.205,1956.895,0.0078 +1686947100000,1956.895,1956.895,1956.505,1956.505,0.0078 +1686947400000,1956.428,1956.888,1956.428,1956.828,0.0267 +1686947700000,1956.828,1957.448,1956.635,1957.388,0.0213 +1686948000000,1957.385,1957.438,1957.298,1957.385,0.0149 +1686948300000,1957.385,1957.888,1957.218,1957.708,0.0366 +1686948600000,1957.688,1957.978,1957.218,1957.278,0.0281 +1686948900000,1957.278,1957.645,1957.098,1957.358,0.0184 +1687125600000,1957.198,1958.404,1956.815,1958.345,0.041 +1687125900000,1958.375,1958.404,1957.358,1957.358,0.0469 +1687126200000,1957.358,1957.394,1956.975,1956.995,0.0411 +1687126500000,1956.985,1957.164,1956.845,1957.164,0.0168 +1687126800000,1957.178,1957.548,1956.974,1957.385,0.0677 +1687127100000,1957.405,1957.805,1957.325,1957.805,0.0219 +1687127400000,1957.785,1958.065,1957.525,1957.655,0.0201 +1687127700000,1957.645,1957.815,1957.285,1957.745,0.0199 +1687128000000,1957.735,1957.905,1957.435,1957.505,0.022 +1687128300000,1957.455,1957.825,1957.215,1957.735,0.0143 +1687128600000,1957.715,1957.915,1957.535,1957.545,0.0129 +1687128900000,1957.545,1958.024,1957.545,1957.894,0.0457 +1687129200000,1957.894,1958.024,1957.704,1957.894,0.1124 +1687129500000,1957.894,1958.104,1957.594,1958.054,0.0527 +1687129800000,1958.088,1958.194,1957.688,1957.714,0.0751 +1687130100000,1957.814,1958.094,1957.714,1957.788,0.0727 +1687130400000,1957.788,1957.788,1957.148,1957.148,0.0532 +1687130700000,1957.114,1957.264,1957.004,1957.048,0.0321 +1687131000000,1957.054,1957.084,1956.778,1956.805,0.0187 +1687131300000,1956.755,1956.905,1956.605,1956.805,0.0121 +1687131600000,1956.805,1957.135,1956.725,1956.774,0.0355 +1687131900000,1956.774,1956.935,1956.148,1956.555,0.0596 +1687132200000,1956.565,1957.205,1956.435,1956.505,0.0193 +1687132500000,1956.505,1957.085,1956.505,1957.035,0.0229 +1687132800000,1957.065,1957.615,1956.785,1957.475,0.0534 +1687133100000,1957.465,1958.245,1957.465,1957.995,0.0344 +1687133400000,1958.035,1958.085,1957.435,1957.525,0.0301 +1687133700000,1957.565,1957.935,1957.285,1957.685,0.0236 +1687134000000,1957.695,1958.335,1957.695,1958.295,0.0196 +1687134300000,1958.235,1958.548,1957.715,1957.945,0.0224 +1687134600000,1957.935,1958.035,1956.805,1956.805,0.0242 +1687134900000,1956.775,1957.415,1956.715,1956.995,0.026 +1687135200000,1957.045,1957.145,1956.675,1956.895,0.0229 +1687135500000,1956.865,1957.495,1956.635,1957.415,0.0337 +1687135800000,1957.445,1957.445,1956.105,1956.305,0.0322 +1687136100000,1956.305,1956.735,1956.195,1956.655,0.0476 +1687136400000,1956.655,1957.895,1956.155,1957.705,0.0973 +1687136700000,1957.705,1958.195,1956.435,1956.635,0.0626 +1687137000000,1956.615,1956.905,1956.175,1956.545,0.0671 +1687137300000,1956.585,1957.925,1956.435,1957.855,0.0376 +1687137600000,1957.805,1957.955,1957.345,1957.475,0.0422 +1687137900000,1957.485,1957.615,1956.735,1957.195,0.0361 +1687138200000,1957.165,1957.895,1956.228,1956.228,0.1563 +1687138500000,1956.248,1956.635,1955.644,1956.425,0.1568 +1687138800000,1956.465,1956.725,1955.525,1956.155,0.0884 +1687139100000,1956.165,1956.455,1955.708,1955.824,0.1387 +1687139400000,1955.824,1956.608,1955.694,1956.194,0.3302 +1687139700000,1956.194,1956.378,1955.878,1955.948,0.1774 +1687140000000,1955.978,1956.358,1955.625,1955.665,0.1674 +1687140300000,1955.655,1955.965,1955.465,1955.908,0.0582 +1687140600000,1955.905,1955.958,1955.414,1955.635,0.0839 +1687140900000,1955.635,1955.728,1954.804,1954.975,0.1211 +1687141200000,1954.985,1955.115,1954.125,1954.425,0.0474 +1687141500000,1954.385,1954.775,1954.315,1954.695,0.0267 +1687141800000,1954.755,1955.295,1954.545,1954.575,0.0295 +1687142100000,1954.545,1955.365,1954.425,1955.295,0.0286 +1687142400000,1955.285,1955.425,1954.735,1954.785,0.0292 +1687142700000,1954.805,1955.695,1954.675,1955.505,0.0311 +1687143000000,1955.525,1955.935,1955.145,1955.715,0.026 +1687143300000,1955.775,1955.815,1955.045,1955.375,0.0346 +1687143600000,1955.385,1955.585,1955.355,1955.405,0.0374 +1687143900000,1955.425,1955.595,1955.335,1955.585,0.0252 +1687144200000,1955.595,1955.715,1955.135,1955.265,0.0355 +1687144500000,1955.265,1955.415,1955.035,1955.315,0.0206 +1687144800000,1955.385,1955.395,1954.584,1954.594,0.0522 +1687145100000,1954.594,1954.728,1954.404,1954.708,0.1595 +1687145400000,1954.664,1954.988,1954.208,1954.234,0.1335 +1687145700000,1954.234,1954.625,1953.924,1953.958,0.0808 +1687146000000,1953.958,1954.335,1953.844,1954.005,0.16 +1687146300000,1953.994,1954.565,1953.955,1954.368,0.0826 +1687146600000,1954.384,1955.285,1954.308,1955.285,0.1425 +1687146900000,1955.295,1955.684,1955.295,1955.655,0.1068 +1687147200000,1955.645,1955.645,1954.838,1954.918,0.0403 +1687147500000,1954.974,1955.024,1954.425,1954.824,0.1105 +1687147800000,1954.824,1955.048,1954.524,1954.764,0.0911 +1687148100000,1954.754,1955.255,1954.704,1955.235,0.0594 +1687148400000,1955.245,1955.575,1954.925,1955.575,0.0235 +1687148700000,1955.525,1956.325,1955.395,1956.035,0.0311 +1687149000000,1956.035,1956.105,1955.574,1955.974,0.0408 +1687149300000,1955.974,1956.255,1955.794,1956.175,0.0606 +1687149600000,1956.175,1956.585,1956.035,1956.465,0.034 +1687149900000,1956.505,1956.505,1956.115,1956.455,0.0272 +1687150200000,1956.455,1956.645,1956.335,1956.525,0.0205 +1687150500000,1956.545,1957.055,1956.545,1956.888,0.0268 +1687150800000,1956.925,1957.088,1956.528,1956.765,0.0371 +1687151100000,1956.785,1957.085,1956.425,1956.875,0.0214 +1687151400000,1956.875,1957.355,1956.695,1956.975,0.0506 +1687151700000,1956.925,1956.995,1956.288,1956.448,0.0754 +1687152000000,1956.448,1957.008,1956.438,1956.838,0.0742 +1687152300000,1956.838,1957.018,1956.554,1956.878,0.073 +1687152600000,1956.854,1957.124,1956.408,1956.834,0.246 +1687152900000,1956.858,1957.255,1956.415,1956.504,0.1415 +1687153200000,1956.504,1956.678,1955.764,1955.938,0.2392 +1687153500000,1955.894,1955.985,1955.205,1955.985,0.1414 +1687153800000,1955.975,1955.975,1954.935,1955.635,0.0334 +1687154100000,1955.595,1955.825,1954.048,1954.555,0.0461 +1687154400000,1954.575,1955.205,1954.185,1954.205,0.093 +1687154700000,1954.195,1954.705,1953.875,1954.485,0.0575 +1687155000000,1954.465,1955.715,1954.365,1955.035,0.073 +1687155300000,1955.035,1955.665,1954.515,1955.515,0.0653 +1687155600000,1955.495,1955.645,1954.415,1954.975,0.0409 +1687155900000,1954.955,1954.985,1954.225,1954.455,0.0454 +1687156200000,1954.475,1954.715,1954.095,1954.325,0.0493 +1687156500000,1954.315,1954.505,1953.915,1954.075,0.0738 +1687156800000,1954.075,1954.395,1953.595,1954.305,0.1002 +1687157100000,1954.285,1954.815,1954.245,1954.555,0.0299 +1687157400000,1954.535,1954.535,1953.024,1953.754,0.3525 +1687157700000,1953.754,1954.415,1953.744,1954.104,0.2082 +1687158000000,1954.114,1954.465,1953.375,1954.315,0.2735 +1687158300000,1954.335,1954.425,1953.415,1953.715,0.0439 +1687158600000,1953.745,1953.975,1953.445,1953.715,0.055 +1687158900000,1953.835,1953.875,1953.115,1953.735,0.0601 +1687159200000,1953.735,1954.165,1953.375,1953.675,0.0363 +1687159500000,1953.655,1953.785,1953.195,1953.365,0.0409 +1687159800000,1953.385,1954.655,1953.165,1954.198,0.0562 +1687160100000,1954.198,1954.515,1952.685,1954.415,0.1357 +1687160400000,1954.415,1954.595,1952.965,1952.975,0.0499 +1687160700000,1952.985,1953.645,1952.575,1953.605,0.0538 +1687161000000,1953.575,1953.905,1953.375,1953.565,0.0331 +1687161300000,1953.605,1955.135,1953.525,1955.015,0.058 +1687161600000,1954.995,1956.115,1954.985,1956.105,0.0768 +1687161900000,1956.058,1956.125,1955.425,1955.465,0.0747 +1687162200000,1955.485,1955.905,1955.485,1955.885,0.0515 +1687162500000,1955.885,1958.095,1955.885,1956.975,0.1003 +1687162800000,1956.978,1958.455,1956.795,1958.405,0.0779 +1687163100000,1958.385,1958.685,1957.805,1958.114,0.1345 +1687163400000,1958.114,1958.464,1957.374,1957.734,0.3389 +1687163700000,1957.698,1957.734,1957.118,1957.318,0.245 +1687164000000,1957.325,1957.725,1956.884,1957.214,0.1205 +1687164300000,1957.214,1957.414,1956.995,1957.265,0.1869 +1687164600000,1957.245,1957.688,1956.888,1956.988,0.0866 +1687164900000,1956.994,1957.195,1956.208,1956.305,0.1177 +1687165200000,1956.314,1956.454,1955.755,1955.885,0.1486 +1687165500000,1955.865,1956.125,1955.495,1955.515,0.0297 +1687165800000,1955.525,1955.905,1955.445,1955.475,0.0335 +1687166100000,1955.465,1955.465,1955.115,1955.155,0.032 +1687166400000,1955.115,1955.925,1955.075,1955.385,0.0482 +1687166700000,1955.405,1955.455,1954.725,1955.155,0.0693 +1687167000000,1955.105,1955.185,1953.655,1953.795,0.1415 +1687167300000,1953.755,1954.055,1953.295,1953.405,0.099 +1687167600000,1953.408,1953.454,1952.405,1952.855,0.1514 +1687167900000,1952.835,1952.835,1951.765,1952.195,0.0577 +1687168200000,1952.205,1952.335,1950.375,1950.405,0.0594 +1687168500000,1950.395,1950.905,1950.085,1950.285,0.0905 +1687168800000,1950.305,1950.305,1949.745,1950.145,0.0876 +1687169100000,1950.115,1950.485,1949.585,1950.185,0.0816 +1687169400000,1950.195,1950.695,1950.055,1950.605,0.0581 +1687169700000,1950.595,1950.595,1950.045,1950.475,0.0466 +1687170000000,1950.465,1950.735,1949.845,1950.485,0.0577 +1687170300000,1950.485,1950.895,1950.135,1950.435,0.0522 +1687170600000,1950.425,1950.755,1950.135,1950.225,0.0532 +1687170900000,1950.205,1950.545,1950.145,1950.485,0.0388 +1687171200000,1950.465,1950.955,1949.955,1950.155,0.0494 +1687171500000,1950.105,1950.315,1949.545,1949.885,0.0414 +1687171800000,1949.975,1950.005,1948.915,1949.485,0.0367 +1687172100000,1949.465,1949.685,1949.305,1949.625,0.0475 +1687172400000,1949.645,1949.675,1948.925,1949.275,0.0516 +1687172700000,1949.275,1949.625,1949.005,1949.015,0.0445 +1687173000000,1949.035,1949.665,1949.035,1949.565,0.0317 +1687173300000,1949.545,1950.615,1949.515,1950.034,0.1131 +1687173600000,1950.034,1950.158,1949.824,1949.858,0.1791 +1687173900000,1949.858,1950.004,1949.055,1949.285,0.0663 +1687174200000,1949.285,1949.405,1949.025,1949.145,0.0527 +1687174500000,1949.145,1949.555,1948.815,1949.555,0.0351 +1687174800000,1949.545,1949.685,1948.485,1948.785,0.0414 +1687175100000,1948.765,1949.075,1948.455,1948.565,0.0326 +1687175400000,1948.585,1948.925,1948.485,1948.715,0.0433 +1687175700000,1948.725,1949.025,1948.205,1948.425,0.0429 +1687176000000,1948.445,1948.455,1947.685,1948.195,0.0554 +1687176300000,1948.175,1949.005,1947.855,1948.945,0.0746 +1687176600000,1948.965,1949.685,1948.725,1949.675,0.0741 +1687176900000,1949.655,1950.215,1949.515,1950.215,0.0656 +1687177200000,1950.205,1952.145,1949.965,1951.805,0.0799 +1687177500000,1951.825,1952.115,1951.295,1951.315,0.0371 +1687177800000,1951.335,1952.015,1950.648,1950.855,0.115 +1687178100000,1950.865,1951.265,1950.455,1950.685,0.0455 +1687178400000,1950.705,1950.875,1950.335,1950.405,0.042 +1687178700000,1950.425,1951.205,1950.395,1951.205,0.0438 +1687179000000,1951.195,1951.855,1951.195,1951.385,0.0482 +1687179300000,1951.375,1952.014,1951.135,1951.995,0.055 +1687179600000,1952.004,1952.395,1951.335,1951.985,0.143 +1687179900000,1951.995,1952.435,1951.665,1952.045,0.0577 +1687180200000,1952.054,1952.255,1951.475,1951.695,0.0663 +1687180500000,1951.675,1951.825,1951.085,1951.715,0.0433 +1687180800000,1951.835,1951.835,1951.095,1951.465,0.0485 +1687181100000,1951.475,1952.325,1951.155,1952.135,0.0508 +1687181400000,1952.155,1952.835,1951.798,1952.705,0.1189 +1687181700000,1952.685,1952.935,1952.225,1952.308,0.1513 +1687182000000,1952.275,1952.935,1952.148,1952.645,0.1285 +1687182300000,1952.655,1953.045,1952.435,1952.985,0.0659 +1687182600000,1952.995,1953.158,1952.645,1952.915,0.0404 +1687182900000,1952.905,1953.255,1951.628,1951.858,0.234 +1687183200000,1951.858,1952.258,1950.664,1950.995,0.2454 +1687183500000,1950.965,1951.685,1950.805,1951.515,0.0364 +1687183800000,1951.505,1951.545,1950.665,1950.905,0.0639 +1687184100000,1950.905,1951.535,1950.695,1950.785,0.0682 +1687184400000,1950.835,1951.705,1950.775,1951.695,0.0526 +1687184700000,1951.685,1952.055,1951.205,1951.915,0.0325 +1687185000000,1951.935,1952.775,1951.905,1952.665,0.032 +1687185300000,1952.685,1952.815,1951.895,1952.255,0.0477 +1687185600000,1952.265,1952.775,1951.935,1952.765,0.0578 +1687185900000,1952.765,1952.895,1952.445,1952.595,0.0642 +1687186200000,1952.675,1953.015,1952.245,1952.735,0.1617 +1687186500000,1952.735,1953.045,1952.355,1952.525,0.0598 +1687186800000,1952.535,1953.185,1952.345,1953.075,0.0496 +1687187100000,1953.095,1953.328,1952.735,1952.818,0.0777 +1687187400000,1952.808,1952.934,1952.285,1952.285,0.0911 +1687187700000,1952.298,1953.075,1952.298,1952.815,0.0621 +1687188000000,1952.805,1952.975,1952.525,1952.875,0.0329 +1687188300000,1952.875,1953.345,1952.565,1952.724,0.0507 +1687188600000,1952.724,1952.964,1951.734,1952.064,0.2052 +1687188900000,1952.064,1952.245,1951.584,1951.765,0.0979 +1687189200000,1951.795,1952.054,1951.618,1951.724,0.11 +1687189500000,1951.728,1952.125,1951.314,1951.414,0.1724 +1687189800000,1951.404,1951.404,1950.865,1950.875,0.1531 +1687190100000,1950.875,1950.985,1950.415,1950.565,0.034 +1687190400000,1950.505,1951.355,1950.375,1951.325,0.0654 +1687190700000,1951.325,1951.325,1950.575,1950.635,0.0501 +1687191000000,1950.625,1950.845,1950.305,1950.355,0.0486 +1687191300000,1950.305,1950.685,1950.025,1950.575,0.033 +1687191600000,1950.545,1950.965,1950.485,1950.875,0.0259 +1687191900000,1950.835,1951.375,1950.795,1951.195,0.0575 +1687192200000,1951.255,1951.365,1951.045,1951.175,0.0251 +1687192500000,1951.145,1951.695,1951.075,1951.665,0.0139 +1687192800000,1951.695,1951.795,1951.438,1951.438,0.0284 +1687193100000,1951.438,1951.438,1950.354,1950.355,0.2892 +1687193400000,1950.338,1950.438,1950.015,1950.055,0.0433 +1687193700000,1950.035,1950.205,1949.844,1950.105,0.0601 +1687194000000,1950.105,1950.494,1950.015,1950.154,0.0921 +1687194300000,1950.154,1950.305,1949.905,1950.245,0.0299 +1687194600000,1950.275,1950.275,1949.605,1949.784,0.0766 +1687194900000,1949.784,1949.835,1949.578,1949.775,0.0463 +1687195200000,1949.775,1950.228,1949.685,1949.705,0.0445 +1687195500000,1949.684,1949.945,1949.655,1949.945,0.0159 +1687195800000,1950.005,1950.315,1950.005,1950.205,0.0064 +1687196100000,1950.255,1950.515,1950.135,1950.165,0.0061 +1687196400000,1950.175,1950.235,1949.895,1949.955,0.0036 +1687196700000,1949.945,1949.975,1949.575,1949.635,0.0112 +1687197000000,1949.655,1949.745,1949.455,1949.535,0.0128 +1687197300000,1949.505,1949.735,1949.415,1949.535,0.0112 +1687197600000,1949.515,1949.765,1949.395,1949.765,0.0127 +1687197900000,1949.725,1949.775,1949.535,1949.635,0.0083 +1687198200000,1949.625,1949.705,1949.455,1949.585,0.0078 +1687198500000,1949.555,1949.815,1949.515,1949.805,0.009 +1687198800000,1949.795,1950.095,1949.665,1950.005,0.0138 +1687199100000,1950.005,1950.465,1949.985,1950.125,0.0196 +1687212000000,1950.575,1951.238,1950.474,1951.154,0.0414 +1687212300000,1951.104,1952.044,1951.054,1951.998,0.049 +1687212600000,1951.994,1952.698,1951.904,1952.638,0.1134 +1687212900000,1952.634,1953.938,1952.574,1952.575,0.1352 +1687213200000,1952.585,1952.595,1951.398,1951.478,0.0847 +1687213500000,1951.448,1951.955,1950.874,1951.745,0.0823 +1687213800000,1951.694,1952.504,1951.545,1951.724,0.1241 +1687214100000,1951.724,1952.194,1951.708,1952.108,0.0457 +1687214400000,1952.108,1952.304,1951.594,1951.648,0.0667 +1687214700000,1951.678,1952.108,1951.628,1951.878,0.0568 +1687215000000,1951.878,1952.068,1951.878,1951.928,0.0328 +1687215300000,1951.828,1952.028,1951.794,1952.028,0.0223 +1687215600000,1952.008,1952.028,1951.004,1951.608,0.0865 +1687215900000,1951.588,1951.778,1951.378,1951.658,0.0409 +1687216200000,1951.658,1951.658,1951.338,1951.458,0.0244 +1687216500000,1951.368,1951.645,1951.368,1951.645,0.0188 +1687216800000,1951.655,1951.705,1951.395,1951.405,0.0092 +1687217100000,1951.405,1951.585,1951.105,1951.115,0.0096 +1687217400000,1951.075,1951.485,1950.848,1951.485,0.0108 +1687217700000,1951.435,1951.525,1951.235,1951.235,0.0144 +1687218000000,1951.255,1951.335,1951.075,1951.285,0.0143 +1687218300000,1951.285,1951.425,1951.225,1951.405,0.004 +1687218600000,1951.435,1951.595,1951.355,1951.415,0.0112 +1687218900000,1951.415,1952.385,1951.415,1952.385,0.0215 +1687219200000,1952.375,1952.895,1951.785,1952.055,0.0869 +1687219500000,1952.055,1952.825,1951.865,1952.164,0.0537 +1687219800000,1952.174,1952.315,1951.825,1952.125,0.0201 +1687220100000,1952.115,1952.415,1951.275,1951.325,0.0203 +1687220400000,1951.265,1951.348,1950.725,1950.785,0.0277 +1687220700000,1950.755,1951.035,1950.595,1950.715,0.0289 +1687221000000,1950.685,1951.085,1950.575,1950.735,0.0322 +1687221300000,1950.735,1950.775,1950.475,1950.675,0.0176 +1687221600000,1950.695,1951.295,1950.575,1951.075,0.0277 +1687221900000,1951.095,1951.395,1951.005,1951.095,0.0451 +1687222200000,1951.085,1951.495,1950.955,1951.075,0.0422 +1687222500000,1951.035,1951.215,1950.725,1950.935,0.029 +1687222800000,1950.905,1951.665,1950.615,1951.255,0.0545 +1687223100000,1951.265,1951.705,1950.485,1950.675,0.0478 +1687223400000,1950.675,1950.715,1949.635,1949.925,0.0668 +1687223700000,1949.895,1950.605,1948.018,1948.955,0.1675 +1687224000000,1948.944,1949.645,1948.755,1949.425,0.0402 +1687224300000,1949.455,1949.535,1948.655,1948.785,0.0292 +1687224600000,1948.755,1949.765,1948.655,1948.675,0.1117 +1687224900000,1948.695,1949.635,1948.485,1948.658,0.0645 +1687225200000,1948.685,1948.685,1947.655,1947.725,0.0707 +1687225500000,1947.705,1948.135,1947.125,1947.188,0.0661 +1687225800000,1947.175,1947.545,1945.005,1945.205,0.1552 +1687226100000,1945.225,1947.425,1945.145,1946.895,0.1124 +1687226400000,1946.885,1947.078,1946.314,1946.948,0.1766 +1687226700000,1946.978,1947.835,1946.678,1947.555,0.1887 +1687227000000,1947.555,1948.115,1947.075,1947.765,0.1048 +1687227300000,1947.745,1948.605,1947.675,1948.175,0.0542 +1687227600000,1948.165,1949.925,1947.695,1949.605,0.063 +1687227900000,1949.585,1949.915,1948.515,1949.775,0.0424 +1687228200000,1949.735,1950.305,1949.295,1949.675,0.0566 +1687228500000,1949.685,1949.775,1948.915,1949.165,0.0374 +1687228800000,1949.145,1949.455,1948.575,1949.375,0.0277 +1687229100000,1949.335,1950.628,1948.805,1950.555,0.0617 +1687229400000,1950.575,1950.755,1949.745,1949.805,0.1052 +1687229700000,1949.835,1950.395,1949.795,1949.935,0.0358 +1687230000000,1949.895,1950.015,1949.185,1949.375,0.0606 +1687230300000,1949.295,1950.145,1949.105,1949.735,0.0296 +1687230600000,1949.765,1950.065,1949.505,1949.595,0.0229 +1687230900000,1949.585,1950.185,1949.475,1949.964,0.0735 +1687231200000,1949.968,1950.028,1949.435,1949.695,0.0742 +1687231500000,1949.675,1950.295,1949.585,1950.055,0.0288 +1687231800000,1950.065,1950.275,1949.755,1950.185,0.023 +1687232100000,1950.195,1950.335,1950.105,1950.255,0.024 +1687232400000,1950.245,1950.505,1950.045,1950.355,0.0228 +1687232700000,1950.395,1950.595,1950.115,1950.465,0.0296 +1687233000000,1950.475,1950.485,1949.925,1950.075,0.027 +1687233300000,1950.065,1950.195,1949.885,1950.195,0.0168 +1687233600000,1950.195,1950.435,1950.015,1950.175,0.0346 +1687233900000,1950.165,1950.245,1949.645,1950.235,0.0258 +1687234200000,1950.225,1950.255,1949.725,1949.855,0.0173 +1687234500000,1949.855,1950.065,1949.675,1949.875,0.0116 +1687234800000,1949.885,1950.315,1949.885,1950.245,0.0114 +1687235100000,1950.205,1951.095,1950.155,1951.065,0.0193 +1687235400000,1951.085,1951.215,1950.478,1950.608,0.0629 +1687235700000,1950.568,1951.025,1950.418,1950.808,0.0775 +1687236000000,1950.785,1950.958,1950.405,1950.408,0.0763 +1687236300000,1950.405,1950.508,1950.005,1950.305,0.0475 +1687236600000,1950.295,1950.708,1950.215,1950.708,0.0203 +1687236900000,1950.755,1950.805,1949.785,1949.835,0.0246 +1687237200000,1949.825,1950.235,1949.405,1949.575,0.0428 +1687237500000,1949.575,1949.575,1947.355,1947.485,0.0916 +1687237800000,1947.425,1948.425,1947.045,1947.865,0.061 +1687238100000,1947.855,1947.915,1947.294,1947.735,0.0476 +1687238400000,1947.765,1948.065,1947.455,1947.935,0.0283 +1687238700000,1947.935,1948.195,1946.745,1947.735,0.1268 +1687239000000,1947.715,1948.265,1947.195,1948.155,0.0662 +1687239300000,1948.175,1949.055,1947.745,1948.885,0.0555 +1687239600000,1948.875,1949.235,1948.135,1949.025,0.049 +1687239900000,1949.035,1949.405,1948.665,1948.825,0.0758 +1687240200000,1948.815,1949.075,1948.645,1948.845,0.0381 +1687240500000,1948.845,1949.305,1948.405,1948.685,0.0318 +1687240800000,1948.675,1949.535,1948.075,1949.185,0.096 +1687241100000,1949.205,1949.445,1948.685,1949.025,0.0967 +1687241400000,1949.015,1949.025,1948.365,1948.805,0.0828 +1687241700000,1948.795,1951.225,1948.765,1951.205,0.0914 +1687242000000,1951.225,1951.335,1950.118,1950.965,0.0977 +1687242300000,1950.955,1951.444,1950.665,1951.065,0.1295 +1687242600000,1951.085,1951.655,1950.595,1951.635,0.0665 +1687242900000,1951.615,1952.525,1951.305,1952.285,0.0584 +1687243200000,1952.225,1953.635,1952.205,1953.375,0.0749 +1687243500000,1953.395,1953.685,1952.445,1952.495,0.2036 +1687243800000,1952.484,1952.805,1952.015,1952.415,0.1174 +1687244100000,1952.414,1952.995,1950.705,1951.125,0.1443 +1687244400000,1951.115,1952.955,1951.095,1952.315,0.1341 +1687244700000,1952.355,1952.655,1951.255,1951.945,0.1118 +1687245000000,1951.925,1952.245,1951.368,1951.625,0.0722 +1687245300000,1951.645,1952.315,1951.365,1952.105,0.0593 +1687245600000,1952.125,1953.105,1952.005,1952.845,0.087 +1687245900000,1952.845,1953.195,1952.405,1953.045,0.1529 +1687246200000,1953.045,1954.645,1952.975,1954.605,0.0774 +1687246500000,1954.625,1955.958,1954.605,1955.605,0.2015 +1687246800000,1955.595,1955.655,1954.545,1954.908,0.155 +1687247100000,1954.895,1956.675,1954.895,1956.085,0.084 +1687247400000,1956.078,1956.155,1954.585,1954.838,0.318 +1687247700000,1954.814,1955.155,1954.565,1954.805,0.0723 +1687248000000,1954.795,1955.505,1954.355,1954.355,0.103 +1687248300000,1954.375,1954.725,1953.678,1953.758,0.1401 +1687248600000,1953.764,1953.985,1953.445,1953.795,0.0493 +1687248900000,1953.795,1954.725,1953.615,1954.205,0.0772 +1687249200000,1954.185,1954.515,1953.805,1954.208,0.1236 +1687249500000,1954.198,1954.288,1953.615,1953.885,0.091 +1687249800000,1953.895,1954.105,1952.705,1953.235,0.1053 +1687250100000,1953.215,1953.668,1952.815,1953.165,0.1157 +1687250400000,1953.145,1953.348,1952.855,1953.185,0.1093 +1687250700000,1953.205,1953.455,1952.965,1953.335,0.0862 +1687251000000,1953.245,1954.105,1953.055,1953.075,0.0547 +1687251300000,1953.028,1953.415,1952.805,1953.185,0.0447 +1687251600000,1953.265,1953.965,1953.165,1953.165,0.1096 +1687251900000,1953.205,1954.355,1953.005,1954.205,0.1349 +1687252200000,1954.195,1954.345,1952.885,1952.915,0.0376 +1687252500000,1952.935,1953.145,1952.135,1952.855,0.0519 +1687252800000,1952.825,1953.085,1952.015,1953.065,0.0491 +1687253100000,1953.065,1953.515,1952.805,1953.385,0.0502 +1687253400000,1953.395,1953.915,1952.985,1952.995,0.0467 +1687253700000,1953.015,1953.575,1952.895,1953.325,0.0415 +1687254000000,1953.345,1953.385,1952.178,1952.478,0.0622 +1687254300000,1952.455,1953.025,1952.165,1952.875,0.0636 +1687254600000,1952.855,1953.195,1952.615,1953.095,0.0553 +1687254900000,1953.095,1953.095,1952.105,1952.504,0.12 +1687255200000,1952.514,1952.905,1951.955,1952.785,0.0967 +1687255500000,1952.805,1952.895,1952.335,1952.505,0.0309 +1687255800000,1952.525,1952.645,1951.568,1951.635,0.0602 +1687256100000,1951.645,1952.655,1951.265,1951.905,0.0547 +1687256400000,1951.895,1952.705,1951.115,1951.188,0.0539 +1687256700000,1951.188,1951.398,1950.544,1950.585,0.0852 +1687257000000,1950.575,1950.705,1950.175,1950.455,0.0741 +1687257300000,1950.445,1951.865,1949.885,1951.695,0.0888 +1687257600000,1951.695,1952.085,1951.125,1951.505,0.0543 +1687257900000,1951.505,1951.955,1951.038,1951.718,0.1017 +1687258200000,1951.715,1952.235,1951.675,1951.945,0.038 +1687258500000,1951.965,1952.095,1951.365,1951.375,0.0532 +1687258800000,1951.355,1953.385,1951.355,1953.255,0.0754 +1687259100000,1953.265,1953.478,1952.165,1952.305,0.041 +1687259400000,1952.365,1952.845,1952.085,1952.455,0.0424 +1687259700000,1952.505,1953.035,1952.164,1952.598,0.1278 +1687260000000,1952.618,1952.794,1951.505,1951.505,0.1075 +1687260300000,1951.495,1952.015,1951.208,1951.675,0.0544 +1687260600000,1951.645,1951.775,1950.558,1950.685,0.0964 +1687260900000,1950.715,1951.805,1950.465,1951.405,0.0785 +1687261200000,1951.385,1951.475,1950.725,1950.775,0.0419 +1687261500000,1950.825,1950.975,1950.395,1950.685,0.0653 +1687261800000,1950.685,1950.988,1950.365,1950.815,0.0857 +1687262100000,1950.865,1951.285,1950.545,1951.275,0.0878 +1687262400000,1951.285,1952.285,1950.645,1952.075,0.0998 +1687262700000,1952.075,1952.475,1951.435,1952.135,0.0748 +1687263000000,1952.135,1953.528,1951.815,1953.528,0.1885 +1687263300000,1953.535,1954.365,1952.898,1954.295,0.1213 +1687263600000,1954.355,1954.455,1952.825,1953.805,0.1246 +1687263900000,1953.785,1954.094,1952.784,1952.814,0.3927 +1687264200000,1952.804,1952.828,1948.485,1949.285,0.4031 +1687264500000,1949.315,1949.885,1948.235,1948.715,0.1441 +1687264800000,1948.715,1948.915,1947.125,1948.015,0.1738 +1687265100000,1948.035,1948.525,1946.215,1946.555,0.1152 +1687265400000,1946.615,1947.088,1944.105,1946.185,0.2047 +1687265700000,1946.185,1946.925,1944.565,1944.635,0.1453 +1687266000000,1944.615,1945.105,1942.448,1943.755,0.1742 +1687266300000,1943.755,1943.755,1941.685,1942.035,0.1208 +1687266600000,1942.045,1942.355,1940.915,1941.235,0.092 +1687266900000,1941.255,1941.495,1940.478,1940.905,0.353 +1687267200000,1940.928,1940.928,1938.395,1938.545,0.3594 +1687267500000,1938.555,1939.765,1936.875,1938.495,0.1733 +1687267800000,1938.515,1939.095,1936.295,1938.325,0.2635 +1687268100000,1938.315,1938.425,1934.885,1934.925,0.2373 +1687268400000,1934.855,1934.955,1932.245,1933.255,0.2734 +1687268700000,1933.285,1934.425,1933.165,1933.985,0.2238 +1687269000000,1934.065,1934.295,1932.105,1932.535,0.2026 +1687269300000,1932.565,1933.175,1930.915,1931.728,0.2134 +1687269600000,1931.728,1932.395,1930.085,1931.975,0.2037 +1687269900000,1931.905,1932.565,1929.898,1931.965,0.1819 +1687270200000,1931.975,1934.245,1931.715,1933.055,0.1767 +1687270500000,1933.035,1933.565,1931.565,1932.005,0.1618 +1687270800000,1932.025,1933.185,1930.635,1931.285,0.1305 +1687271100000,1931.295,1932.085,1930.555,1931.305,0.1603 +1687271400000,1931.265,1931.265,1929.705,1931.195,0.2006 +1687271700000,1931.255,1933.795,1930.495,1933.735,0.1403 +1687272000000,1933.715,1933.945,1932.175,1932.405,0.1364 +1687272300000,1932.385,1932.485,1931.045,1932.025,0.1308 +1687272600000,1932.005,1934.015,1931.705,1932.775,0.1512 +1687272900000,1932.785,1936.045,1932.358,1934.825,0.1738 +1687273200000,1934.865,1935.378,1933.945,1934.305,0.3181 +1687273500000,1934.315,1934.658,1933.185,1934.095,0.1234 +1687273800000,1934.085,1935.895,1933.375,1935.645,0.1128 +1687274100000,1935.655,1936.365,1934.965,1935.735,0.112 +1687274400000,1935.705,1935.865,1934.615,1934.745,0.088 +1687274700000,1934.725,1935.355,1933.955,1934.225,0.0868 +1687275000000,1934.245,1934.945,1933.755,1934.665,0.107 +1687275300000,1934.665,1935.795,1934.555,1935.195,0.1224 +1687275600000,1935.175,1935.585,1934.104,1934.248,0.1108 +1687275900000,1934.274,1936.005,1934.274,1935.265,0.1512 +1687276200000,1935.285,1935.525,1934.755,1935.275,0.0681 +1687276500000,1935.245,1935.375,1934.595,1935.065,0.116 +1687276800000,1935.085,1935.405,1934.125,1934.415,0.0984 +1687277100000,1934.345,1936.045,1934.305,1935.805,0.0799 +1687277400000,1935.785,1936.715,1935.725,1936.485,0.09 +1687277700000,1936.475,1936.955,1936.345,1936.625,0.0458 +1687278000000,1936.635,1937.585,1936.605,1936.625,0.0573 +1687278300000,1936.615,1936.745,1936.015,1936.625,0.0604 +1687278600000,1936.645,1937.005,1936.045,1936.175,0.0674 +1687278900000,1936.205,1937.015,1936.195,1936.455,0.0758 +1687279200000,1936.465,1936.655,1935.745,1936.075,0.0493 +1687279500000,1936.065,1937.085,1935.705,1936.465,0.0434 +1687279800000,1936.455,1937.845,1936.385,1937.155,0.0767 +1687280100000,1937.148,1937.795,1937.005,1937.485,0.0751 +1687280400000,1937.485,1937.885,1937.175,1937.465,0.0494 +1687280700000,1937.485,1938.015,1937.315,1937.525,0.0453 +1687281000000,1937.464,1937.515,1936.488,1936.775,0.0616 +1687281300000,1936.765,1936.765,1935.998,1936.255,0.0682 +1687281600000,1936.285,1937.288,1936.285,1936.575,0.0581 +1687281900000,1936.555,1936.855,1936.045,1936.455,0.0717 +1687282200000,1936.475,1937.358,1936.405,1936.568,0.0589 +1687282500000,1936.568,1937.075,1936.158,1937.075,0.0542 +1687282800000,1937.105,1937.328,1936.385,1936.395,0.0269 +1687283100000,1936.415,1937.065,1936.305,1936.675,0.0371 +1687283400000,1936.665,1937.365,1936.595,1937.075,0.0385 +1687283700000,1937.085,1937.985,1937.085,1937.955,0.0433 +1687284000000,1937.955,1938.045,1936.858,1936.878,0.0506 +1687284300000,1936.905,1937.198,1936.468,1936.645,0.1235 +1687284600000,1936.645,1936.848,1936.405,1936.605,0.0697 +1687284900000,1936.545,1936.935,1936.525,1936.935,0.03 +1687285200000,1936.935,1937.695,1936.935,1937.595,0.0518 +1687285500000,1937.585,1937.715,1937.058,1937.258,0.0874 +1687285800000,1937.245,1937.385,1936.705,1936.725,0.0505 +1687286100000,1936.725,1937.155,1936.595,1936.925,0.0394 +1687286400000,1936.915,1937.325,1936.395,1936.395,0.0634 +1687286700000,1936.395,1937.345,1936.295,1936.995,0.0617 +1687287000000,1937.005,1937.305,1936.795,1937.195,0.0545 +1687287300000,1937.195,1938.235,1937.185,1938.145,0.0718 +1687287600000,1938.125,1938.125,1937.535,1937.758,0.0441 +1687287900000,1937.758,1938.185,1937.625,1938.015,0.033 +1687288200000,1938.015,1938.115,1937.145,1937.145,0.0356 +1687288500000,1937.125,1937.135,1936.065,1936.065,0.0269 +1687288800000,1936.045,1936.575,1935.935,1936.555,0.0448 +1687289100000,1936.495,1937.335,1936.408,1936.408,0.0485 +1687289400000,1936.355,1936.578,1936.045,1936.098,0.0918 +1687289700000,1936.128,1936.615,1936.058,1936.545,0.0392 +1687290000000,1936.535,1937.805,1936.508,1937.695,0.0436 +1687290300000,1937.705,1938.605,1937.695,1938.455,0.0531 +1687290600000,1938.455,1938.455,1937.025,1937.025,0.0605 +1687290900000,1937.045,1937.095,1935.815,1936.045,0.1081 +1687291200000,1935.955,1936.505,1935.805,1936.258,0.0585 +1687291500000,1936.258,1936.695,1936.258,1936.585,0.014 +1687291800000,1936.625,1936.655,1935.825,1936.055,0.0166 +1687292100000,1936.075,1936.265,1935.955,1936.145,0.0169 +1687292400000,1936.155,1936.445,1936.145,1936.435,0.0088 +1687292700000,1936.455,1936.485,1936.245,1936.325,0.0106 +1687293000000,1936.225,1936.378,1935.758,1935.768,0.0097 +1687293300000,1935.778,1935.778,1935.468,1935.675,0.0191 +1687293600000,1935.628,1935.875,1935.465,1935.715,0.0081 +1687293900000,1935.715,1935.865,1935.315,1935.475,0.0143 +1687294200000,1935.475,1935.525,1935.265,1935.475,0.0108 +1687294500000,1935.498,1936.274,1935.465,1936.018,0.0504 +1687298400000,1935.274,1936.548,1935.264,1935.805,0.0593 +1687298700000,1936.148,1936.735,1936.084,1936.655,0.0313 +1687299000000,1936.695,1937.025,1936.575,1936.715,0.0238 +1687299300000,1936.735,1937.545,1936.735,1937.535,0.0144 +1687299600000,1937.545,1938.055,1937.495,1937.918,0.034 +1687299900000,1937.928,1938.048,1937.365,1937.658,0.054 +1687300200000,1937.658,1937.828,1937.008,1937.008,0.0583 +1687300500000,1937.015,1937.015,1936.708,1936.775,0.0229 +1687300800000,1936.825,1936.905,1936.255,1936.355,0.0165 +1687301100000,1936.345,1936.625,1936.325,1936.515,0.0132 +1687301400000,1936.525,1937.025,1936.525,1937.025,0.0073 +1687301700000,1937.035,1937.205,1936.308,1936.408,0.0333 +1687302000000,1936.384,1938.658,1936.384,1938.328,0.2002 +1687302300000,1938.328,1938.428,1937.708,1937.908,0.0858 +1687302600000,1937.908,1938.015,1937.745,1937.845,0.0155 +1687302900000,1937.835,1938.005,1937.735,1937.965,0.0106 +1687303200000,1937.965,1937.965,1937.485,1937.825,0.0091 +1687303500000,1937.838,1937.868,1937.635,1937.635,0.0054 +1687303800000,1937.635,1937.884,1937.445,1937.485,0.0134 +1687304100000,1937.515,1937.885,1937.355,1937.855,0.0116 +1687304400000,1937.825,1937.865,1937.155,1937.775,0.02 +1687304700000,1937.775,1937.885,1936.775,1937.035,0.034 +1687305000000,1937.005,1937.245,1936.145,1937.205,0.0506 +1687305300000,1937.205,1937.825,1936.985,1937.205,0.027 +1687305600000,1937.215,1937.295,1936.235,1937.235,0.082 +1687305900000,1937.235,1937.375,1936.915,1937.355,0.0432 +1687306200000,1937.355,1937.595,1936.935,1937.505,0.0335 +1687306500000,1937.525,1937.525,1936.745,1937.195,0.0392 +1687306800000,1937.195,1938.105,1936.935,1937.855,0.0306 +1687307100000,1937.835,1937.955,1937.055,1937.155,0.0329 +1687307400000,1937.175,1937.445,1936.775,1937.265,0.022 +1687307700000,1937.335,1937.945,1937.275,1937.515,0.025 +1687308000000,1937.505,1937.815,1937.245,1937.675,0.0228 +1687308300000,1937.665,1937.935,1937.355,1937.495,0.0386 +1687308600000,1937.495,1937.715,1936.935,1937.275,0.0792 +1687308900000,1937.275,1937.455,1936.745,1936.745,0.0496 +1687309200000,1936.705,1937.235,1935.905,1936.465,0.0708 +1687309500000,1936.455,1937.075,1936.365,1936.795,0.049 +1687309800000,1936.855,1937.465,1936.085,1937.405,0.0788 +1687310100000,1937.405,1937.595,1936.735,1937.145,0.0683 +1687310400000,1937.155,1937.355,1936.695,1936.695,0.0483 +1687310700000,1936.685,1937.305,1936.235,1937.305,0.0482 +1687311000000,1937.305,1937.675,1936.605,1937.585,0.0683 +1687311300000,1937.615,1938.295,1937.265,1938.005,0.0607 +1687311600000,1938.055,1938.125,1937.175,1937.185,0.0618 +1687311900000,1937.155,1937.465,1936.465,1936.785,0.0739 +1687312200000,1936.775,1937.065,1936.295,1936.845,0.0661 +1687312500000,1936.865,1936.935,1936.195,1936.255,0.0505 +1687312800000,1936.295,1936.565,1935.335,1936.075,0.0562 +1687313100000,1936.055,1936.755,1935.835,1936.695,0.0482 +1687313400000,1936.695,1937.155,1936.505,1937.145,0.0302 +1687313700000,1937.135,1937.895,1937.125,1937.645,0.0354 +1687314000000,1937.645,1938.145,1937.075,1937.585,0.0493 +1687314300000,1937.605,1937.885,1937.355,1937.615,0.0312 +1687314600000,1937.755,1939.375,1937.685,1939.075,0.0635 +1687314900000,1939.055,1939.375,1937.938,1938.155,0.1876 +1687315200000,1938.195,1938.445,1937.385,1937.405,0.0455 +1687315500000,1937.415,1937.615,1936.615,1937.615,0.0382 +1687315800000,1937.615,1937.825,1937.115,1937.635,0.0472 +1687316100000,1937.645,1937.695,1936.775,1937.115,0.078 +1687316400000,1937.115,1937.295,1936.685,1936.755,0.0445 +1687316700000,1936.805,1937.575,1936.665,1937.515,0.0398 +1687317000000,1937.505,1937.695,1937.165,1937.335,0.0547 +1687317300000,1937.345,1937.585,1937.145,1937.195,0.0295 +1687317600000,1937.205,1937.385,1936.754,1936.978,0.0706 +1687317900000,1936.978,1937.078,1936.405,1936.515,0.0392 +1687318200000,1936.515,1936.905,1936.465,1936.645,0.0269 +1687318500000,1936.685,1937.395,1936.685,1937.285,0.0203 +1687318800000,1937.275,1937.335,1936.915,1936.985,0.0161 +1687319100000,1936.954,1937.595,1936.915,1937.124,0.0518 +1687319400000,1937.124,1937.305,1936.855,1936.888,0.0598 +1687319700000,1936.828,1937.388,1936.674,1936.888,0.053 +1687320000000,1936.894,1937.165,1936.805,1937.135,0.0191 +1687320300000,1937.105,1937.285,1936.025,1936.185,0.0494 +1687320600000,1936.175,1936.185,1935.388,1935.995,0.0933 +1687320900000,1935.955,1936.265,1935.598,1935.604,0.0497 +1687321200000,1935.598,1936.205,1935.598,1935.955,0.0292 +1687321500000,1935.965,1936.635,1935.788,1936.505,0.0245 +1687321800000,1936.505,1936.635,1935.608,1936.165,0.0316 +1687322100000,1936.175,1936.895,1936.175,1936.538,0.0241 +1687322400000,1936.475,1936.585,1935.955,1936.275,0.0272 +1687322700000,1936.255,1936.255,1935.925,1935.995,0.018 +1687323000000,1935.965,1936.095,1935.415,1935.915,0.0258 +1687323300000,1935.898,1936.055,1935.595,1935.688,0.0253 +1687323600000,1935.688,1936.265,1935.555,1935.925,0.0398 +1687323900000,1935.905,1935.905,1934.084,1934.418,0.0948 +1687324200000,1934.418,1935.765,1934.278,1935.645,0.0379 +1687324500000,1935.645,1936.095,1935.565,1935.625,0.026 +1687324800000,1935.568,1935.585,1934.725,1934.925,0.034 +1687325100000,1934.905,1935.665,1934.855,1935.535,0.0448 +1687325400000,1935.515,1936.095,1935.025,1936.095,0.0411 +1687325700000,1936.105,1936.465,1936.035,1936.225,0.029 +1687326000000,1936.225,1936.605,1935.805,1936.355,0.0349 +1687326300000,1936.465,1936.625,1935.855,1936.545,0.038 +1687326600000,1936.555,1936.655,1935.885,1936.285,0.0598 +1687326900000,1936.315,1936.445,1935.145,1935.385,0.0983 +1687327200000,1935.374,1935.524,1932.265,1932.275,0.4623 +1687327500000,1932.265,1933.115,1931.665,1931.994,0.1267 +1687327800000,1931.908,1932.215,1931.155,1931.985,0.1363 +1687328100000,1931.985,1933.435,1931.765,1933.335,0.0815 +1687328400000,1933.305,1934.575,1932.965,1933.815,0.0935 +1687328700000,1933.885,1934.375,1933.375,1933.995,0.1009 +1687329000000,1934.005,1934.395,1933.655,1933.775,0.0688 +1687329300000,1933.795,1934.015,1932.955,1933.575,0.0703 +1687329600000,1933.555,1933.995,1932.615,1933.385,0.1096 +1687329900000,1933.385,1933.685,1933.055,1933.435,0.0587 +1687330200000,1933.415,1934.795,1933.405,1934.795,0.0526 +1687330500000,1934.805,1934.975,1934.355,1934.875,0.0845 +1687330800000,1934.875,1934.965,1933.975,1934.018,0.0851 +1687331100000,1934.018,1934.735,1933.705,1934.625,0.0832 +1687331400000,1934.705,1935.775,1934.675,1935.418,0.1908 +1687331700000,1935.428,1935.975,1935.018,1935.835,0.1374 +1687332000000,1935.855,1936.285,1935.165,1936.245,0.0688 +1687332300000,1936.305,1936.345,1935.475,1935.865,0.0461 +1687332600000,1935.865,1936.464,1935.335,1936.298,0.2394 +1687332900000,1936.304,1937.218,1936.228,1936.774,0.3919 +1687333200000,1936.774,1936.774,1934.664,1934.998,0.4372 +1687333500000,1934.994,1935.424,1934.774,1934.918,0.2796 +1687333800000,1934.914,1935.218,1934.448,1934.504,0.219 +1687334100000,1934.504,1934.945,1933.794,1934.935,0.2354 +1687334400000,1934.935,1935.435,1934.555,1934.755,0.1114 +1687334700000,1934.775,1934.995,1934.335,1934.845,0.1093 +1687335000000,1934.845,1935.155,1934.145,1934.465,0.0901 +1687335300000,1934.465,1934.745,1934.145,1934.415,0.0485 +1687335600000,1934.395,1935.235,1934.225,1934.285,0.0606 +1687335900000,1934.258,1935.178,1934.065,1934.914,0.1594 +1687336200000,1934.848,1935.188,1933.664,1933.944,0.3672 +1687336500000,1933.944,1934.284,1933.434,1934.174,0.2919 +1687336800000,1934.188,1934.695,1934.115,1934.125,0.1198 +1687337100000,1934.135,1934.845,1934.095,1934.735,0.0807 +1687337400000,1934.755,1935.825,1934.755,1935.345,0.0932 +1687337700000,1935.355,1935.355,1933.924,1934.495,0.1793 +1687338000000,1934.468,1934.695,1933.855,1934.005,0.0521 +1687338300000,1934.015,1934.865,1933.885,1934.205,0.0467 +1687338600000,1934.185,1934.285,1933.028,1933.275,0.0681 +1687338900000,1933.255,1933.255,1932.138,1932.174,0.1667 +1687339200000,1932.168,1934.455,1931.964,1934.445,0.165 +1687339500000,1934.445,1935.405,1934.335,1935.055,0.0813 +1687339800000,1935.035,1935.155,1934.155,1935.005,0.0908 +1687340100000,1935.025,1935.745,1934.855,1935.325,0.0588 +1687340400000,1935.315,1935.695,1934.955,1935.055,0.0515 +1687340700000,1935.095,1935.285,1934.295,1934.335,0.0435 +1687341000000,1934.345,1934.345,1933.165,1934.055,0.0439 +1687341300000,1934.055,1934.055,1933.085,1933.165,0.0317 +1687341600000,1933.165,1933.235,1932.775,1933.095,0.039 +1687341900000,1933.125,1933.275,1932.595,1932.605,0.0493 +1687342200000,1932.595,1933.335,1932.095,1933.205,0.055 +1687342500000,1933.205,1933.635,1932.595,1933.325,0.0677 +1687342800000,1933.325,1935.065,1933.115,1934.595,0.0813 +1687343100000,1934.595,1934.765,1933.795,1934.025,0.0637 +1687343400000,1934.085,1934.555,1934.055,1934.465,0.0488 +1687343700000,1934.485,1935.385,1934.465,1934.805,0.0428 +1687344000000,1934.815,1934.975,1934.295,1934.635,0.0399 +1687344300000,1934.635,1935.285,1934.365,1935.165,0.0645 +1687344600000,1935.175,1935.565,1934.635,1935.315,0.0435 +1687344900000,1935.355,1935.405,1934.195,1934.215,0.0534 +1687345200000,1934.225,1934.295,1933.255,1933.905,0.0886 +1687345500000,1933.915,1934.375,1933.315,1933.905,0.069 +1687345800000,1933.925,1934.895,1933.915,1934.295,0.0402 +1687346100000,1934.315,1934.645,1934.015,1934.265,0.0352 +1687346400000,1934.285,1934.975,1934.175,1934.435,0.0438 +1687346700000,1934.415,1934.445,1933.415,1933.475,0.0532 +1687347000000,1933.455,1934.125,1933.345,1933.785,0.0452 +1687347300000,1933.805,1934.255,1933.595,1934.045,0.0391 +1687347600000,1934.045,1934.765,1933.665,1934.395,0.047 +1687347900000,1934.385,1935.045,1934.095,1934.205,0.0795 +1687348200000,1934.235,1935.345,1934.205,1935.075,0.0674 +1687348500000,1935.075,1935.125,1934.345,1934.475,0.0338 +1687348800000,1934.415,1935.075,1933.855,1933.985,0.0841 +1687349100000,1933.965,1935.245,1933.945,1934.385,0.0654 +1687349400000,1934.395,1934.575,1933.804,1934.175,0.3251 +1687349700000,1934.185,1934.405,1932.725,1932.765,0.0955 +1687350000000,1932.775,1932.955,1928.065,1929.085,0.2596 +1687350300000,1929.045,1929.645,1927.305,1929.645,0.2136 +1687350600000,1929.645,1933.505,1927.475,1928.775,0.3522 +1687350900000,1928.745,1931.395,1925.885,1930.525,0.2633 +1687351200000,1930.655,1931.855,1928.335,1928.935,0.1707 +1687351500000,1928.985,1931.555,1928.645,1930.455,0.1333 +1687351800000,1930.455,1930.455,1929.275,1929.825,0.1152 +1687352100000,1929.805,1931.385,1929.745,1929.765,0.1363 +1687352400000,1929.795,1929.795,1927.485,1927.795,0.1423 +1687352700000,1927.805,1927.825,1925.455,1927.165,0.1524 +1687353000000,1927.225,1927.945,1926.415,1926.995,0.1539 +1687353300000,1926.955,1928.485,1926.025,1928.365,0.128 +1687353600000,1928.395,1929.215,1927.615,1927.985,0.1262 +1687353900000,1927.955,1929.905,1927.485,1929.215,0.118 +1687354200000,1929.255,1930.045,1927.325,1928.675,0.2179 +1687354500000,1928.675,1929.565,1920.185,1920.525,0.3225 +1687354800000,1920.505,1924.115,1919.075,1923.695,0.3065 +1687355100000,1923.755,1928.195,1923.125,1926.398,0.3436 +1687355400000,1926.398,1927.505,1924.295,1927.205,0.2584 +1687355700000,1927.155,1930.888,1926.545,1928.505,0.3818 +1687356000000,1928.414,1928.634,1924.145,1924.895,0.2017 +1687356300000,1924.905,1926.875,1924.255,1925.235,0.1696 +1687356600000,1925.215,1929.225,1925.145,1927.585,0.158 +1687356900000,1927.585,1929.425,1926.895,1927.725,0.138 +1687357200000,1927.705,1929.798,1926.435,1928.135,0.168 +1687357500000,1928.155,1930.955,1927.645,1930.578,0.1876 +1687357800000,1930.535,1932.628,1930.535,1930.985,0.3711 +1687358100000,1930.945,1933.055,1930.725,1930.835,0.199 +1687358400000,1930.865,1933.575,1930.735,1932.485,0.2217 +1687358700000,1932.565,1933.395,1930.425,1933.315,0.1934 +1687359000000,1933.325,1934.525,1932.385,1933.575,0.1831 +1687359300000,1933.545,1933.735,1931.665,1931.905,0.163 +1687359600000,1931.915,1932.445,1929.465,1931.145,0.1574 +1687359900000,1931.145,1932.375,1929.255,1929.675,0.1658 +1687360200000,1929.665,1930.755,1929.175,1929.975,0.1405 +1687360500000,1929.975,1931.375,1929.475,1930.415,0.1194 +1687360800000,1930.435,1932.015,1930.145,1930.485,0.1163 +1687361100000,1930.465,1931.005,1930.145,1930.715,0.0898 +1687361400000,1930.695,1931.475,1929.975,1930.745,0.1123 +1687361700000,1930.765,1932.335,1930.635,1931.938,0.1118 +1687362000000,1932.035,1932.315,1931.075,1931.795,0.1201 +1687362300000,1931.805,1932.815,1931.465,1931.515,0.0836 +1687362600000,1931.525,1931.825,1930.765,1931.235,0.0539 +1687362900000,1931.225,1932.295,1931.065,1932.135,0.0623 +1687363200000,1932.095,1932.295,1931.115,1931.585,0.0865 +1687363500000,1931.605,1933.435,1931.535,1932.148,0.1913 +1687363800000,1932.118,1933.185,1931.598,1933.175,0.1536 +1687364100000,1933.185,1933.285,1930.608,1930.748,0.2132 +1687364400000,1930.744,1931.895,1930.258,1931.735,0.2037 +1687364700000,1931.715,1933.355,1931.715,1932.895,0.0836 +1687365000000,1932.905,1933.805,1932.845,1932.945,0.0618 +1687365300000,1932.965,1933.525,1932.615,1932.685,0.0483 +1687365600000,1932.655,1933.605,1932.215,1933.425,0.0472 +1687365900000,1933.415,1933.995,1933.225,1933.615,0.0956 +1687366200000,1933.595,1933.965,1932.805,1932.845,0.0828 +1687366500000,1932.875,1933.655,1932.795,1933.205,0.0556 +1687366800000,1933.185,1934.615,1932.925,1933.925,0.0754 +1687367100000,1933.895,1934.595,1933.505,1934.545,0.0938 +1687367400000,1934.575,1934.945,1933.478,1933.795,0.0944 +1687367700000,1933.808,1935.218,1933.808,1934.698,0.1849 +1687368000000,1934.728,1934.838,1933.458,1933.904,0.3036 +1687368300000,1933.904,1934.778,1933.818,1933.818,0.2185 +1687368600000,1933.875,1935.058,1933.875,1934.485,0.149 +1687368900000,1934.475,1934.635,1933.798,1933.978,0.0766 +1687369200000,1933.955,1934.575,1933.728,1934.485,0.0664 +1687369500000,1934.505,1935.678,1934.455,1934.455,0.1212 +1687369800000,1934.428,1935.135,1934.245,1934.445,0.0509 +1687370100000,1934.485,1934.705,1933.965,1934.055,0.0428 +1687370400000,1934.065,1934.628,1933.895,1934.038,0.0424 +1687370700000,1934.025,1935.084,1934.015,1934.975,0.108 +1687371000000,1934.984,1935.678,1934.745,1935.444,0.1346 +1687371300000,1935.528,1936.485,1935.125,1935.305,0.0889 +1687371600000,1935.295,1935.645,1935.105,1935.145,0.0409 +1687371900000,1935.165,1935.885,1935.005,1935.615,0.053 +1687372200000,1935.705,1937.505,1935.705,1936.428,0.1016 +1687372500000,1936.385,1936.875,1936.238,1936.575,0.064 +1687372800000,1936.575,1937.055,1936.285,1936.865,0.0283 +1687373100000,1936.895,1937.115,1935.985,1936.198,0.0688 +1687373400000,1936.188,1936.294,1935.488,1935.565,0.1125 +1687373700000,1935.554,1936.335,1935.125,1935.795,0.0627 +1687374000000,1935.805,1935.935,1934.865,1934.905,0.0455 +1687374300000,1934.885,1935.185,1934.395,1934.575,0.0397 +1687374600000,1934.555,1934.645,1933.738,1934.258,0.0703 +1687374900000,1934.218,1934.808,1934.185,1934.185,0.0575 +1687375200000,1934.205,1934.485,1933.938,1934.085,0.0249 +1687375500000,1934.145,1934.415,1933.835,1934.308,0.0373 +1687375800000,1934.308,1934.975,1934.275,1934.795,0.0297 +1687376100000,1934.795,1935.285,1934.685,1934.955,0.0328 +1687376400000,1934.955,1935.105,1933.865,1933.895,0.0384 +1687376700000,1933.925,1934.415,1933.675,1933.735,0.0313 +1687377000000,1933.745,1933.825,1933.185,1933.265,0.0718 +1687377300000,1933.265,1933.735,1933.125,1933.325,0.07 +1687377600000,1933.475,1934.355,1933.275,1933.355,0.0412 +1687377900000,1933.385,1933.415,1932.575,1932.665,0.0264 +1687378200000,1932.665,1932.915,1932.595,1932.805,0.018 +1687378500000,1932.815,1933.185,1932.785,1933.085,0.0142 +1687378800000,1933.075,1933.085,1932.565,1932.955,0.0134 +1687379100000,1932.965,1933.185,1932.965,1933.135,0.0157 +1687379400000,1933.105,1933.115,1932.328,1932.328,0.0249 +1687379700000,1932.328,1932.565,1932.148,1932.285,0.022 +1687380000000,1932.285,1932.415,1932.015,1932.148,0.0305 +1687380300000,1932.148,1932.275,1931.788,1931.944,0.0367 +1687380600000,1931.944,1932.728,1931.838,1932.178,0.0525 +1687380900000,1932.158,1932.618,1931.904,1932.198,0.0501 +1687384800000,1932.198,1933.254,1931.784,1933.144,0.0782 +1687385100000,1933.144,1933.304,1932.528,1932.584,0.0638 +1687385400000,1932.564,1933.194,1932.528,1932.834,0.0783 +1687385700000,1932.944,1933.505,1932.628,1933.305,0.0721 +1687386000000,1933.305,1933.615,1932.528,1933.275,0.0714 +1687386300000,1933.275,1933.675,1933.075,1933.565,0.0361 +1687386600000,1933.524,1933.685,1933.315,1933.685,0.0441 +1687386900000,1933.685,1934.005,1933.485,1933.855,0.0358 +1687387200000,1933.855,1934.355,1933.755,1934.305,0.0276 +1687387500000,1934.275,1934.365,1933.808,1933.995,0.0821 +1687387800000,1933.985,1934.155,1933.715,1933.745,0.0225 +1687388100000,1933.755,1933.858,1933.294,1933.404,0.0826 +1687388400000,1933.394,1933.478,1932.884,1933.104,0.0899 +1687388700000,1933.108,1933.264,1932.978,1933.128,0.0836 +1687389000000,1933.128,1933.255,1933.015,1933.135,0.0328 +1687389300000,1933.145,1933.145,1932.875,1932.945,0.0108 +1687389600000,1932.935,1933.525,1932.915,1933.345,0.0321 +1687389900000,1933.345,1933.965,1933.325,1933.765,0.0248 +1687390200000,1933.755,1933.965,1933.745,1933.835,0.0148 +1687390500000,1933.865,1933.895,1933.725,1933.735,0.0071 +1687390800000,1933.735,1933.865,1933.625,1933.865,0.014 +1687391100000,1933.855,1934.155,1933.835,1934.135,0.0194 +1687391400000,1934.075,1934.845,1934.055,1934.275,0.0265 +1687391700000,1934.325,1934.355,1933.755,1933.755,0.0101 +1687392000000,1933.815,1933.835,1933.005,1933.725,0.035 +1687392300000,1933.745,1933.845,1933.325,1933.585,0.0364 +1687392600000,1933.595,1933.765,1933.325,1933.765,0.0216 +1687392900000,1933.695,1933.915,1933.405,1933.485,0.0202 +1687393200000,1933.485,1933.555,1932.855,1932.935,0.0257 +1687393500000,1932.905,1933.165,1932.785,1932.975,0.0239 +1687393800000,1932.964,1933.405,1932.785,1933.335,0.0402 +1687394100000,1933.305,1933.618,1932.885,1932.985,0.0218 +1687394400000,1932.975,1933.375,1932.955,1933.175,0.0301 +1687394700000,1933.175,1933.515,1932.885,1933.475,0.0236 +1687395000000,1933.475,1933.495,1932.975,1933.095,0.033 +1687395300000,1933.025,1933.265,1932.095,1932.095,0.0442 +1687395600000,1932.085,1933.115,1931.384,1933.025,0.0994 +1687395900000,1933.035,1933.035,1932.415,1932.655,0.0178 +1687396200000,1932.695,1932.695,1932.025,1932.495,0.0188 +1687396500000,1932.505,1933.295,1932.505,1933.175,0.0198 +1687396800000,1933.165,1933.245,1932.395,1932.785,0.0176 +1687397100000,1932.775,1932.815,1932.148,1932.545,0.0326 +1687397400000,1932.525,1933.035,1932.194,1932.925,0.0535 +1687397700000,1932.995,1933.205,1932.795,1933.185,0.0186 +1687398000000,1933.255,1933.698,1933.255,1933.568,0.0388 +1687398300000,1933.578,1933.888,1933.248,1933.785,0.0612 +1687398600000,1933.785,1934.115,1933.495,1933.515,0.0264 +1687398900000,1933.495,1933.555,1932.895,1933.125,0.0302 +1687399200000,1933.095,1933.265,1932.578,1932.905,0.0303 +1687399500000,1932.885,1932.905,1932.395,1932.565,0.0399 +1687399800000,1932.565,1932.575,1931.834,1932.245,0.0465 +1687400100000,1932.235,1932.775,1932.225,1932.415,0.0208 +1687400400000,1932.365,1932.795,1932.224,1932.354,0.1113 +1687400700000,1932.364,1932.655,1932.075,1932.645,0.0535 +1687401000000,1932.595,1932.635,1932.335,1932.395,0.0215 +1687401300000,1932.404,1932.965,1932.394,1932.775,0.0197 +1687401600000,1932.775,1932.885,1932.415,1932.605,0.0245 +1687401900000,1932.595,1932.995,1932.495,1932.925,0.0227 +1687402200000,1932.915,1933.535,1932.915,1933.315,0.0282 +1687402500000,1933.305,1933.404,1932.974,1933.164,0.1494 +1687402800000,1933.174,1933.254,1932.844,1932.844,0.1431 +1687403100000,1932.874,1934.165,1932.874,1933.404,0.073 +1687403400000,1933.408,1933.945,1933.085,1933.105,0.0279 +1687403700000,1933.165,1933.165,1932.708,1933.055,0.0405 +1687404000000,1933.075,1933.415,1933.045,1933.045,0.0142 +1687404300000,1933.015,1933.245,1932.795,1933.165,0.0161 +1687404600000,1933.185,1933.485,1933.025,1933.485,0.0176 +1687404900000,1933.485,1933.535,1933.015,1933.015,0.031 +1687405200000,1933.035,1933.125,1932.835,1932.915,0.0224 +1687405500000,1932.835,1932.945,1932.505,1932.625,0.0198 +1687405800000,1932.645,1932.705,1932.185,1932.265,0.0317 +1687406100000,1932.255,1932.555,1932.195,1932.555,0.0126 +1687406400000,1932.555,1933.005,1932.495,1932.685,0.0238 +1687406700000,1932.685,1932.715,1932.165,1932.185,0.009 +1687407000000,1932.195,1932.285,1931.755,1931.805,0.0162 +1687407300000,1931.825,1932.105,1931.575,1931.885,0.0175 +1687407600000,1931.835,1931.985,1931.785,1931.835,0.0196 +1687407900000,1931.855,1932.095,1931.655,1931.848,0.0327 +1687408200000,1931.848,1932.515,1930.708,1931.345,0.1395 +1687408500000,1931.355,1932.115,1931.355,1931.575,0.0236 +1687408800000,1931.585,1931.735,1930.484,1931.105,0.0431 +1687409100000,1931.105,1931.275,1930.855,1930.905,0.0352 +1687409400000,1930.905,1931.085,1930.815,1930.885,0.0378 +1687409700000,1930.885,1930.885,1929.675,1929.675,0.0562 +1687410000000,1929.705,1929.755,1928.715,1928.805,0.0453 +1687410300000,1928.858,1929.235,1928.615,1928.795,0.0489 +1687410600000,1928.815,1929.015,1928.105,1928.945,0.0386 +1687410900000,1928.915,1928.915,1927.885,1928.445,0.0302 +1687411200000,1928.445,1929.055,1928.395,1928.875,0.0637 +1687411500000,1928.865,1929.515,1928.705,1929.485,0.0295 +1687411800000,1929.465,1929.505,1928.355,1928.465,0.041 +1687412100000,1928.505,1930.055,1928.325,1929.605,0.051 +1687412400000,1929.625,1929.655,1928.545,1928.648,0.0507 +1687412700000,1928.595,1928.905,1928.395,1928.735,0.0346 +1687413000000,1928.725,1930.225,1928.385,1930.005,0.0403 +1687413300000,1930.005,1930.625,1929.525,1930.465,0.0606 +1687413600000,1930.425,1930.575,1929.605,1929.685,0.0735 +1687413900000,1929.745,1930.975,1929.505,1930.895,0.0641 +1687414200000,1930.905,1931.425,1930.615,1930.705,0.0448 +1687414500000,1930.718,1931.065,1930.325,1931.045,0.0787 +1687414800000,1931.065,1931.165,1929.565,1929.865,0.1099 +1687415100000,1929.814,1930.205,1929.495,1929.985,0.0603 +1687415400000,1929.975,1930.615,1929.865,1930.375,0.0517 +1687415700000,1930.335,1931.305,1930.155,1930.765,0.036 +1687416000000,1930.755,1931.255,1930.425,1931.095,0.0496 +1687416300000,1931.095,1931.325,1930.354,1930.454,0.1846 +1687416600000,1930.414,1930.654,1929.594,1930.035,0.1517 +1687416900000,1929.984,1929.995,1927.544,1927.995,0.2699 +1687417200000,1928.015,1928.625,1927.485,1927.915,0.1304 +1687417500000,1927.895,1928.685,1927.615,1927.825,0.1025 +1687417800000,1927.835,1928.525,1927.608,1928.015,0.0746 +1687418100000,1928.015,1929.015,1927.715,1928.495,0.0797 +1687418400000,1928.515,1928.685,1926.955,1927.615,0.0688 +1687418700000,1927.795,1929.255,1927.134,1929.165,0.266 +1687419000000,1929.165,1930.565,1928.775,1928.878,0.1654 +1687419300000,1928.865,1929.455,1928.455,1928.768,0.0986 +1687419600000,1928.745,1929.685,1928.335,1929.525,0.0788 +1687419900000,1929.535,1929.715,1929.055,1929.705,0.1157 +1687420200000,1929.685,1930.765,1929.615,1929.845,0.0993 +1687420500000,1929.865,1930.284,1929.545,1929.905,0.1134 +1687420800000,1929.875,1929.878,1929.028,1929.564,0.2557 +1687421100000,1929.558,1930.665,1929.328,1930.375,0.2819 +1687421400000,1930.355,1931.375,1929.815,1930.945,0.0887 +1687421700000,1930.835,1930.885,1929.965,1930.365,0.0684 +1687422000000,1930.345,1930.435,1927.965,1928.125,0.0756 +1687422300000,1928.145,1928.315,1927.485,1928.065,0.0668 +1687422600000,1928.055,1928.055,1926.375,1926.485,0.0647 +1687422900000,1926.485,1926.955,1926.065,1926.355,0.0623 +1687423200000,1926.365,1926.365,1924.764,1924.908,0.1316 +1687423500000,1924.908,1926.935,1924.808,1926.595,0.1012 +1687423800000,1926.555,1927.155,1926.345,1927.015,0.0467 +1687424100000,1927.035,1927.555,1926.395,1927.285,0.0534 +1687424400000,1927.255,1927.925,1927.125,1927.635,0.0448 +1687424700000,1927.635,1927.985,1927.005,1927.005,0.0398 +1687425000000,1926.995,1927.495,1926.855,1927.405,0.0319 +1687425300000,1927.385,1927.495,1926.435,1926.815,0.0386 +1687425600000,1926.775,1927.125,1926.135,1927.125,0.0472 +1687425900000,1927.105,1928.098,1927.095,1927.815,0.0477 +1687426200000,1927.755,1928.995,1927.655,1928.935,0.0524 +1687426500000,1928.915,1929.405,1928.245,1928.494,0.1087 +1687426800000,1928.485,1929.038,1928.385,1928.585,0.0381 +1687427100000,1928.595,1928.795,1928.345,1928.645,0.0523 +1687427400000,1928.635,1928.745,1927.798,1927.898,0.0643 +1687427700000,1927.898,1928.715,1927.838,1928.558,0.0934 +1687428000000,1928.575,1929.055,1928.268,1929.055,0.0819 +1687428300000,1929.068,1929.188,1928.405,1928.665,0.1087 +1687428600000,1928.675,1928.685,1927.638,1928.275,0.0352 +1687428900000,1928.275,1928.485,1927.875,1928.075,0.0325 +1687429200000,1928.055,1928.265,1927.715,1927.885,0.0426 +1687429500000,1927.865,1927.965,1926.575,1927.575,0.1314 +1687429800000,1927.575,1927.695,1927.155,1927.505,0.0441 +1687430100000,1927.505,1928.075,1927.035,1927.775,0.0364 +1687430400000,1927.755,1927.915,1927.395,1927.775,0.0346 +1687430700000,1927.755,1927.915,1927.315,1927.575,0.0393 +1687431000000,1927.605,1928.415,1927.215,1928.235,0.0591 +1687431300000,1928.275,1928.665,1928.115,1928.545,0.0468 +1687431600000,1928.545,1929.045,1925.995,1927.635,0.2026 +1687431900000,1927.615,1929.075,1927.535,1928.855,0.1042 +1687432200000,1928.895,1929.615,1928.035,1928.715,0.1624 +1687432500000,1928.715,1929.635,1928.225,1929.325,0.0804 +1687432800000,1929.335,1929.515,1927.685,1927.715,0.0894 +1687433100000,1927.715,1927.795,1926.734,1927.495,0.0995 +1687433400000,1927.435,1927.435,1925.575,1926.235,0.1092 +1687433700000,1926.195,1926.495,1925.165,1925.245,0.1072 +1687434000000,1925.255,1926.255,1925.245,1925.955,0.0628 +1687434300000,1925.935,1926.775,1925.808,1926.585,0.0643 +1687434600000,1926.555,1927.635,1926.325,1927.595,0.0607 +1687434900000,1927.625,1927.675,1926.418,1927.178,0.1399 +1687435200000,1927.155,1927.408,1925.365,1925.578,0.2604 +1687435500000,1925.555,1926.015,1924.945,1925.005,0.0923 +1687435800000,1925.025,1926.105,1924.235,1925.945,0.0995 +1687436100000,1925.975,1926.035,1924.745,1924.865,0.0806 +1687436400000,1924.825,1925.195,1923.575,1924.785,0.1438 +1687436700000,1924.775,1926.655,1924.725,1925.994,0.1742 +1687437000000,1926.075,1930.374,1925.895,1929.014,0.6512 +1687437300000,1929.014,1930.355,1927.668,1930.115,0.3727 +1687437600000,1930.165,1930.875,1925.815,1925.895,0.2057 +1687437900000,1925.855,1926.085,1924.335,1925.125,0.18 +1687438200000,1925.125,1926.715,1925.115,1925.805,0.1367 +1687438500000,1925.865,1925.985,1923.335,1923.365,0.1419 +1687438800000,1923.355,1924.165,1920.565,1922.085,0.2029 +1687439100000,1922.068,1922.595,1919.125,1920.895,0.2938 +1687439400000,1920.885,1920.885,1918.905,1920.295,0.171 +1687439700000,1920.275,1921.265,1919.735,1920.585,0.1403 +1687440000000,1920.685,1921.625,1920.175,1921.275,0.1606 +1687440300000,1921.245,1921.375,1919.805,1920.428,0.1088 +1687440600000,1920.414,1922.255,1918.985,1921.975,0.2224 +1687440900000,1921.965,1924.525,1921.615,1924.325,0.1874 +1687441200000,1924.295,1924.565,1922.315,1923.585,0.1384 +1687441500000,1923.645,1927.305,1923.595,1925.865,0.1955 +1687441800000,1925.835,1925.895,1922.415,1922.455,0.1315 +1687442100000,1922.445,1922.745,1921.295,1922.075,0.1522 +1687442400000,1922.075,1922.565,1920.185,1921.725,0.2007 +1687442700000,1921.835,1922.385,1919.595,1919.955,0.1268 +1687443000000,1919.915,1920.795,1919.225,1919.645,0.1362 +1687443300000,1919.665,1919.815,1918.095,1918.935,0.1668 +1687443600000,1918.925,1919.865,1916.825,1918.685,0.1745 +1687443900000,1918.675,1918.675,1915.965,1916.265,0.1359 +1687444200000,1916.265,1917.095,1915.615,1916.215,0.1325 +1687444500000,1916.185,1919.595,1915.695,1919.495,0.1262 +1687444800000,1919.475,1920.175,1918.115,1920.175,0.1169 +1687445100000,1920.195,1920.285,1917.685,1917.885,0.1624 +1687445400000,1917.875,1918.054,1916.405,1916.805,0.1021 +1687445700000,1916.805,1917.035,1914.898,1915.125,0.1835 +1687446000000,1915.125,1917.285,1914.915,1916.865,0.2211 +1687446300000,1916.875,1917.545,1915.208,1915.765,0.1301 +1687446600000,1915.775,1918.865,1915.125,1918.375,0.1189 +1687446900000,1918.385,1918.755,1915.775,1915.775,0.0762 +1687447200000,1915.728,1916.218,1914.898,1915.165,0.1101 +1687447500000,1915.185,1915.265,1913.565,1913.895,0.0852 +1687447800000,1913.875,1914.405,1913.255,1913.675,0.1202 +1687448100000,1913.665,1914.255,1912.775,1913.025,0.0898 +1687448400000,1913.055,1914.975,1912.895,1914.185,0.0965 +1687448700000,1914.175,1915.385,1913.488,1914.255,0.0923 +1687449000000,1914.275,1914.305,1912.975,1913.045,0.07 +1687449300000,1913.005,1913.585,1912.675,1913.375,0.0779 +1687449600000,1913.365,1915.235,1912.965,1915.155,0.1007 +1687449900000,1915.155,1915.475,1914.365,1914.515,0.0914 +1687450200000,1914.535,1916.075,1914.115,1915.815,0.0557 +1687450500000,1915.815,1915.815,1914.975,1915.305,0.0626 +1687450800000,1915.305,1916.685,1915.245,1915.895,0.0544 +1687451100000,1915.865,1916.145,1915.095,1916.055,0.0451 +1687451400000,1915.975,1916.985,1915.445,1916.815,0.0773 +1687451700000,1916.795,1917.715,1915.965,1916.285,0.0959 +1687452000000,1916.285,1917.075,1915.715,1916.395,0.0835 +1687452300000,1916.445,1917.075,1915.905,1917.055,0.0644 +1687452600000,1917.055,1917.055,1916.515,1916.805,0.0545 +1687452900000,1916.725,1916.805,1915.335,1915.425,0.0773 +1687453200000,1915.425,1916.255,1914.615,1914.735,0.0865 +1687453500000,1914.735,1915.065,1913.428,1913.435,0.0878 +1687453800000,1913.428,1914.195,1913.125,1913.475,0.0654 +1687454100000,1913.495,1915.015,1913.475,1914.895,0.0637 +1687454400000,1914.875,1915.025,1914.265,1914.575,0.0613 +1687454700000,1914.585,1915.965,1913.275,1913.855,0.0825 +1687455000000,1913.915,1914.455,1913.615,1913.885,0.0625 +1687455300000,1913.985,1914.385,1913.835,1914.305,0.0426 +1687455600000,1914.305,1915.225,1914.115,1915.115,0.0644 +1687455900000,1915.135,1916.005,1915.035,1915.515,0.0476 +1687456200000,1915.505,1916.445,1915.215,1916.355,0.0552 +1687456500000,1916.395,1916.705,1916.085,1916.425,0.0738 +1687456800000,1916.445,1916.525,1915.225,1915.285,0.0797 +1687457100000,1915.295,1915.725,1915.095,1915.195,0.0632 +1687457400000,1915.105,1915.525,1914.985,1915.335,0.0589 +1687457700000,1915.335,1915.575,1915.075,1915.075,0.0635 +1687458000000,1915.075,1915.285,1914.705,1914.815,0.0503 +1687458300000,1914.835,1915.765,1914.785,1914.805,0.0556 +1687458600000,1914.815,1915.195,1914.095,1914.455,0.0619 +1687458900000,1914.405,1914.585,1914.045,1914.345,0.0478 +1687459200000,1914.365,1914.535,1913.775,1914.025,0.0437 +1687459500000,1914.045,1914.565,1913.805,1914.225,0.0586 +1687459800000,1914.205,1915.155,1914.145,1915.115,0.0701 +1687460100000,1915.105,1915.605,1914.795,1915.145,0.0706 +1687460400000,1915.115,1915.855,1914.735,1914.835,0.0775 +1687460700000,1914.905,1915.285,1914.645,1914.955,0.0564 +1687461000000,1914.945,1915.235,1914.775,1915.085,0.049 +1687461300000,1915.085,1915.305,1914.625,1915.185,0.0551 +1687461600000,1915.185,1915.215,1914.105,1914.105,0.0606 +1687461900000,1914.065,1914.785,1913.965,1914.585,0.0467 +1687462200000,1914.575,1914.785,1913.975,1914.005,0.0533 +1687462500000,1914.025,1914.575,1913.895,1914.395,0.046 +1687462800000,1914.395,1914.485,1913.958,1914.275,0.047 +1687463100000,1914.315,1914.455,1913.905,1913.985,0.0708 +1687463400000,1913.985,1914.135,1913.525,1913.845,0.094 +1687463700000,1913.885,1914.475,1913.668,1913.825,0.1117 +1687464000000,1913.805,1914.445,1913.795,1914.035,0.0437 +1687464300000,1914.135,1914.145,1913.635,1913.755,0.0235 +1687464600000,1913.765,1913.845,1913.425,1913.615,0.0192 +1687464900000,1913.565,1913.765,1913.455,1913.715,0.0229 +1687465200000,1913.715,1914.095,1913.455,1913.455,0.024 +1687465500000,1913.495,1914.015,1913.465,1913.975,0.0258 +1687465800000,1913.875,1913.875,1913.518,1913.635,0.0107 +1687466100000,1913.635,1913.645,1912.998,1913.138,0.0309 +1687466400000,1913.108,1913.328,1912.568,1912.568,0.0444 +1687466700000,1912.535,1912.895,1912.224,1912.795,0.0393 +1687467000000,1912.795,1913.235,1912.595,1913.135,0.0163 +1687467300000,1913.095,1913.758,1912.255,1912.255,0.0405 +1687471200000,1913.504,1914.204,1912.774,1914.158,0.0258 +1687471500000,1914.154,1914.154,1913.754,1913.918,0.0469 +1687471800000,1913.918,1914.018,1913.878,1913.908,0.015 +1687472100000,1913.898,1913.898,1913.235,1913.385,0.0291 +1687472400000,1913.425,1913.645,1913.315,1913.565,0.0061 +1687472700000,1913.555,1913.745,1913.465,1913.715,0.0055 +1687473000000,1913.685,1913.705,1913.315,1913.465,0.0174 +1687473300000,1913.445,1913.465,1913.215,1913.308,0.0171 +1687473600000,1913.275,1913.585,1913.275,1913.478,0.054 +1687473900000,1913.478,1913.785,1913.475,1913.578,0.0167 +1687474200000,1913.578,1913.728,1913.478,1913.698,0.0252 +1687474500000,1913.698,1913.855,1913.488,1913.528,0.0305 +1687474800000,1913.514,1913.728,1913.208,1913.598,0.0652 +1687475100000,1913.628,1913.848,1913.534,1913.728,0.0482 +1687475400000,1913.728,1913.915,1913.605,1913.915,0.01 +1687475700000,1913.905,1913.995,1913.855,1913.855,0.004 +1687476000000,1913.935,1914.405,1913.935,1914.375,0.0107 +1687476300000,1914.355,1914.365,1914.115,1914.355,0.0142 +1687476600000,1914.305,1914.675,1914.105,1914.485,0.0349 +1687476900000,1914.475,1914.815,1914.375,1914.715,0.0185 +1687477200000,1914.735,1914.735,1914.395,1914.555,0.0152 +1687477500000,1914.545,1914.795,1914.505,1914.695,0.0208 +1687477800000,1914.685,1914.905,1914.625,1914.715,0.0112 +1687478100000,1914.735,1914.755,1914.255,1914.365,0.0224 +1687478400000,1914.375,1914.825,1914.165,1914.725,0.0383 +1687478700000,1914.725,1914.935,1914.185,1914.275,0.0365 +1687479000000,1914.225,1914.775,1913.955,1914.725,0.0418 +1687479300000,1914.695,1915.385,1914.595,1915.095,0.0478 +1687479600000,1915.095,1915.675,1914.755,1915.525,0.0472 +1687479900000,1915.545,1915.575,1914.965,1915.135,0.0317 +1687480200000,1915.185,1915.515,1914.735,1915.155,0.023 +1687480500000,1915.165,1915.715,1915.125,1915.645,0.0155 +1687480800000,1915.665,1915.715,1915.215,1915.215,0.0142 +1687481100000,1915.195,1915.545,1914.875,1915.465,0.0136 +1687481400000,1915.495,1915.955,1915.495,1915.735,0.0254 +1687481700000,1915.695,1915.825,1915.385,1915.495,0.0227 +1687482000000,1915.475,1915.735,1914.745,1914.975,0.0315 +1687482300000,1914.995,1915.275,1914.355,1915.195,0.072 +1687482600000,1915.215,1915.225,1914.685,1914.815,0.0302 +1687482900000,1914.835,1915.025,1914.275,1914.585,0.0249 +1687483200000,1914.545,1915.135,1914.485,1915.135,0.028 +1687483500000,1915.155,1915.165,1914.405,1914.405,0.0362 +1687483800000,1914.415,1914.495,1913.515,1914.275,0.0612 +1687484100000,1914.285,1914.575,1913.615,1913.625,0.0352 +1687484400000,1913.605,1913.815,1912.825,1913.005,0.0529 +1687484700000,1913.015,1913.125,1912.195,1912.635,0.0346 +1687485000000,1912.665,1912.815,1910.775,1911.185,0.0922 +1687485300000,1911.175,1912.215,1911.175,1912.095,0.0479 +1687485600000,1912.085,1912.205,1911.475,1911.705,0.0504 +1687485900000,1911.725,1912.235,1911.225,1911.825,0.0518 +1687486200000,1911.815,1912.615,1911.735,1912.155,0.0325 +1687486500000,1912.135,1912.815,1912.045,1912.555,0.0448 +1687486800000,1912.565,1912.815,1911.785,1912.225,0.048 +1687487100000,1912.285,1912.285,1911.565,1911.705,0.041 +1687487400000,1911.665,1911.905,1911.455,1911.605,0.0324 +1687487700000,1911.575,1911.675,1910.995,1911.195,0.0317 +1687488000000,1911.175,1911.935,1911.055,1911.755,0.0312 +1687488300000,1911.785,1911.855,1910.934,1911.135,0.0279 +1687488600000,1911.165,1911.215,1910.725,1910.925,0.0257 +1687488900000,1910.945,1911.035,1910.065,1910.385,0.0509 +1687489200000,1910.365,1910.775,1910.165,1910.775,0.0271 +1687489500000,1910.775,1910.995,1910.495,1910.735,0.0228 +1687489800000,1910.705,1911.245,1910.425,1911.245,0.022 +1687490100000,1911.255,1911.675,1911.045,1911.595,0.0256 +1687490400000,1911.585,1911.745,1911.425,1911.725,0.0216 +1687490700000,1911.755,1911.805,1911.365,1911.535,0.0257 +1687491000000,1911.515,1911.955,1910.985,1911.265,0.0313 +1687491300000,1911.265,1911.375,1910.845,1911.035,0.0396 +1687491600000,1911.015,1911.595,1910.955,1911.545,0.0277 +1687491900000,1911.535,1911.835,1911.455,1911.805,0.0174 +1687492200000,1911.735,1912.365,1911.685,1912.335,0.0186 +1687492500000,1912.315,1912.355,1911.995,1912.345,0.0205 +1687492800000,1912.365,1912.725,1912.365,1912.625,0.0241 +1687493100000,1912.625,1912.765,1912.115,1912.725,0.0337 +1687493400000,1912.695,1912.775,1912.155,1912.745,0.0427 +1687493700000,1912.735,1912.925,1912.215,1912.438,0.0345 +1687494000000,1912.438,1912.575,1911.945,1912.475,0.0492 +1687494300000,1912.485,1913.365,1912.275,1913.365,0.023 +1687494600000,1913.385,1915.165,1913.135,1915.025,0.0571 +1687494900000,1915.005,1915.465,1914.455,1914.985,0.0852 +1687495200000,1915.005,1915.945,1914.645,1915.785,0.0539 +1687495500000,1915.835,1916.725,1915.258,1915.925,0.0777 +1687495800000,1915.938,1917.115,1915.885,1916.635,0.0516 +1687496100000,1916.628,1916.964,1916.208,1916.408,0.1484 +1687496400000,1916.408,1917.845,1916.178,1917.625,0.149 +1687496700000,1917.635,1917.905,1916.835,1917.075,0.0668 +1687497000000,1917.045,1917.215,1916.595,1916.985,0.032 +1687497300000,1916.995,1917.525,1916.375,1916.725,0.0517 +1687497600000,1916.735,1916.915,1915.774,1916.105,0.0829 +1687497900000,1916.115,1916.445,1915.145,1916.145,0.06 +1687498200000,1916.145,1916.725,1915.875,1916.725,0.0631 +1687498500000,1916.805,1916.895,1915.775,1915.785,0.0382 +1687498800000,1915.765,1916.005,1915.235,1915.555,0.0722 +1687499100000,1915.575,1916.505,1915.395,1916.328,0.0343 +1687499400000,1916.345,1916.615,1915.605,1915.665,0.0432 +1687499700000,1915.695,1915.695,1915.025,1915.145,0.0532 +1687500000000,1915.105,1916.175,1914.575,1915.605,0.0958 +1687500300000,1915.595,1915.775,1914.968,1915.745,0.0632 +1687500600000,1915.725,1916.055,1915.155,1915.515,0.0503 +1687500900000,1915.475,1916.665,1915.385,1916.275,0.0495 +1687501200000,1916.325,1916.795,1914.965,1915.445,0.0683 +1687501500000,1915.425,1915.825,1915.298,1915.695,0.0435 +1687501800000,1915.705,1915.725,1914.265,1914.295,0.0594 +1687502100000,1914.315,1914.985,1914.045,1914.904,0.0696 +1687502400000,1914.925,1914.985,1913.705,1914.095,0.16 +1687502700000,1914.105,1914.185,1912.795,1913.295,0.1197 +1687503000000,1913.395,1914.235,1913.395,1914.045,0.0632 +1687503300000,1914.045,1914.045,1913.115,1913.515,0.0577 +1687503600000,1913.485,1914.285,1912.925,1914.285,0.0886 +1687503900000,1914.275,1914.835,1913.775,1914.415,0.056 +1687504200000,1914.395,1914.865,1912.875,1913.105,0.0573 +1687504500000,1913.595,1915.065,1913.095,1914.415,0.1693 +1687504800000,1914.505,1915.235,1913.875,1914.465,0.098 +1687505100000,1914.435,1915.605,1914.145,1914.845,0.1082 +1687505400000,1914.975,1918.204,1914.835,1917.618,0.6995 +1687505700000,1917.568,1918.415,1916.568,1916.865,0.2262 +1687506000000,1916.855,1917.505,1916.455,1917.205,0.1094 +1687506300000,1917.245,1918.855,1916.735,1918.475,0.0924 +1687506600000,1918.505,1918.685,1917.595,1918.515,0.1092 +1687506900000,1918.505,1918.705,1917.695,1917.914,0.1149 +1687507200000,1917.915,1918.275,1916.895,1918.085,0.0956 +1687507500000,1918.075,1918.354,1917.085,1918.345,0.0948 +1687507800000,1918.318,1918.505,1917.688,1917.945,0.0835 +1687508100000,1917.958,1918.375,1917.468,1918.225,0.0927 +1687508400000,1918.218,1918.778,1917.748,1918.478,0.1679 +1687508700000,1918.498,1918.654,1917.855,1918.495,0.2054 +1687509000000,1918.445,1919.055,1918.065,1918.305,0.0851 +1687509300000,1918.285,1919.045,1917.675,1918.875,0.0711 +1687509600000,1918.865,1919.778,1918.675,1919.305,0.1294 +1687509900000,1919.305,1919.965,1919.075,1919.828,0.0673 +1687510200000,1919.828,1919.898,1918.304,1918.328,0.4106 +1687510500000,1918.294,1918.394,1916.985,1917.555,0.2434 +1687510800000,1917.555,1918.085,1917.205,1917.285,0.0577 +1687511100000,1917.275,1917.765,1916.915,1917.255,0.0592 +1687511400000,1917.225,1917.735,1916.835,1917.675,0.0548 +1687511700000,1917.675,1917.865,1917.155,1917.515,0.0476 +1687512000000,1917.485,1918.615,1917.475,1918.335,0.0371 +1687512300000,1918.365,1919.265,1918.335,1919.215,0.0461 +1687512600000,1919.185,1919.515,1918.595,1918.815,0.075 +1687512900000,1918.865,1918.955,1918.115,1918.535,0.0462 +1687513200000,1918.525,1919.145,1918.255,1918.495,0.0448 +1687513500000,1918.505,1918.945,1918.165,1918.665,0.0372 +1687513800000,1918.655,1918.915,1918.095,1918.245,0.0407 +1687514100000,1918.255,1918.375,1917.125,1917.785,0.0456 +1687514400000,1917.795,1918.105,1917.335,1917.335,0.0534 +1687514700000,1917.365,1917.445,1917.025,1917.275,0.0488 +1687515000000,1917.275,1917.875,1917.065,1917.835,0.0427 +1687515300000,1917.815,1918.085,1917.238,1917.588,0.0592 +1687515600000,1917.608,1917.634,1917.155,1917.155,0.0484 +1687515900000,1917.165,1917.418,1916.505,1917.065,0.0368 +1687516200000,1917.085,1917.705,1916.715,1917.245,0.0401 +1687516500000,1917.255,1918.015,1917.175,1917.975,0.1169 +1687516800000,1917.965,1917.975,1917.315,1917.335,0.0294 +1687517100000,1917.365,1918.095,1917.295,1917.815,0.0512 +1687517400000,1917.815,1917.815,1917.295,1917.505,0.0511 +1687517700000,1917.485,1917.765,1917.045,1917.545,0.044 +1687518000000,1917.515,1918.645,1917.475,1918.415,0.0392 +1687518300000,1918.485,1919.155,1918.175,1918.845,0.0458 +1687518600000,1918.885,1919.178,1918.525,1918.725,0.0449 +1687518900000,1918.755,1919.178,1918.545,1918.725,0.057 +1687519200000,1918.755,1919.078,1918.605,1918.785,0.049 +1687519500000,1918.805,1919.255,1918.695,1919.205,0.0262 +1687519800000,1919.205,1920.535,1919.205,1919.485,0.0816 +1687520100000,1919.415,1919.415,1918.705,1918.875,0.0459 +1687520400000,1918.865,1919.415,1918.685,1919.365,0.046 +1687520700000,1919.385,1919.915,1918.655,1919.645,0.048 +1687521000000,1919.635,1919.665,1918.855,1919.255,0.0508 +1687521300000,1919.255,1919.265,1918.765,1919.085,0.0398 +1687521600000,1919.105,1919.855,1918.935,1919.535,0.1414 +1687521900000,1919.555,1920.615,1919.265,1920.475,0.0576 +1687522200000,1920.495,1920.625,1919.005,1919.035,0.1034 +1687522500000,1919.055,1922.108,1919.035,1921.455,0.1106 +1687522800000,1921.394,1923.505,1920.575,1923.305,0.2998 +1687523100000,1923.318,1923.628,1921.355,1921.405,0.2975 +1687523400000,1921.385,1922.015,1918.775,1921.365,0.1318 +1687523700000,1921.345,1923.735,1921.265,1921.718,0.2075 +1687524000000,1921.718,1922.945,1920.655,1922.845,0.2851 +1687524300000,1922.825,1927.725,1922.825,1927.344,0.3515 +1687524600000,1927.324,1929.645,1927.244,1928.925,0.2183 +1687524900000,1928.875,1929.384,1928.158,1928.785,0.3193 +1687525200000,1928.855,1930.625,1928.645,1928.854,0.4669 +1687525500000,1928.848,1931.055,1928.848,1929.935,0.1292 +1687525800000,1929.935,1931.928,1929.905,1931.425,0.1646 +1687526100000,1931.415,1933.355,1931.345,1933.248,0.1566 +1687526400000,1933.248,1933.508,1932.004,1933.105,0.4169 +1687526700000,1933.125,1934.205,1932.685,1934.125,0.206 +1687527000000,1934.155,1935.605,1933.915,1934.005,0.3376 +1687527300000,1934.015,1934.055,1931.925,1933.115,0.7174 +1687527600000,1933.025,1935.058,1932.655,1934.764,0.3144 +1687527900000,1934.768,1937.238,1932.035,1933.804,1.0255 +1687528200000,1933.855,1935.505,1933.784,1934.555,0.3879 +1687528500000,1934.585,1936.585,1932.135,1932.135,0.6156 +1687528800000,1932.155,1932.185,1929.995,1930.635,0.2457 +1687529100000,1930.508,1932.085,1930.308,1931.825,0.2559 +1687529400000,1931.814,1932.954,1929.925,1929.935,0.256 +1687529700000,1929.915,1930.165,1928.135,1928.855,0.1585 +1687530000000,1928.865,1929.065,1926.355,1928.025,0.1627 +1687530300000,1927.995,1929.355,1927.555,1928.855,0.1363 +1687530600000,1928.835,1929.075,1926.035,1926.765,0.1167 +1687530900000,1926.785,1927.345,1925.828,1926.285,0.203 +1687531200000,1926.254,1926.278,1924.145,1924.175,0.1561 +1687531500000,1924.205,1926.175,1924.155,1925.795,0.1539 +1687531800000,1925.785,1926.938,1925.365,1926.125,0.1104 +1687532100000,1926.125,1927.275,1925.315,1926.865,0.1039 +1687532400000,1926.825,1927.615,1925.175,1925.205,0.1479 +1687532700000,1925.205,1925.635,1923.525,1923.645,0.1223 +1687533000000,1923.695,1925.355,1923.605,1923.965,0.1462 +1687533300000,1923.935,1923.935,1922.425,1922.565,0.0863 +1687533600000,1922.575,1923.365,1922.055,1922.285,0.0832 +1687533900000,1922.285,1922.705,1921.625,1921.805,0.1388 +1687534200000,1921.825,1922.165,1920.915,1921.555,0.1179 +1687534500000,1921.485,1922.165,1920.985,1921.665,0.1 +1687534800000,1921.685,1923.105,1921.555,1922.975,0.0955 +1687535100000,1923.055,1923.095,1921.175,1921.265,0.0703 +1687535400000,1921.265,1921.675,1920.905,1921.465,0.0596 +1687535700000,1921.475,1921.785,1920.835,1920.965,0.0551 +1687536000000,1920.955,1921.135,1920.355,1920.385,0.0706 +1687536300000,1920.375,1920.845,1920.005,1920.195,0.0647 +1687536600000,1920.195,1921.665,1920.195,1921.375,0.0601 +1687536900000,1921.345,1922.245,1921.095,1921.405,0.0769 +1687537200000,1921.415,1921.465,1920.325,1920.995,0.0614 +1687537500000,1920.995,1921.235,1920.595,1921.085,0.0779 +1687537800000,1921.065,1921.155,1920.245,1920.315,0.0774 +1687538100000,1920.315,1920.525,1919.725,1919.875,0.0439 +1687538400000,1919.905,1920.075,1918.385,1918.495,0.0565 +1687538700000,1918.505,1918.985,1918.005,1918.375,0.058 +1687539000000,1918.375,1918.825,1917.825,1918.585,0.0859 +1687539300000,1918.565,1918.715,1918.225,1918.615,0.0595 +1687539600000,1918.585,1919.505,1918.375,1919.165,0.0811 +1687539900000,1919.165,1919.655,1918.855,1919.545,0.0443 +1687540200000,1919.565,1920.525,1919.285,1920.415,0.0552 +1687540500000,1920.435,1920.455,1919.155,1919.155,0.0363 +1687540800000,1919.215,1919.675,1918.845,1919.625,0.037 +1687541100000,1919.565,1920.315,1919.165,1919.335,0.0523 +1687541400000,1919.345,1921.115,1919.345,1920.835,0.0642 +1687541700000,1920.845,1921.095,1920.595,1920.825,0.0804 +1687542000000,1920.825,1921.165,1920.595,1920.775,0.064 +1687542300000,1920.805,1920.895,1920.015,1920.275,0.0676 +1687542600000,1920.235,1920.405,1919.795,1920.185,0.0649 +1687542900000,1920.185,1920.835,1920.185,1920.805,0.0535 +1687543200000,1920.805,1920.855,1919.595,1919.715,0.0644 +1687543500000,1919.695,1920.125,1919.605,1920.005,0.0634 +1687543800000,1920.005,1920.215,1919.755,1919.875,0.0288 +1687544100000,1919.915,1919.955,1919.495,1919.855,0.0246 +1687544400000,1919.825,1920.265,1919.655,1919.875,0.0329 +1687544700000,1919.825,1919.985,1919.405,1919.635,0.058 +1687545000000,1919.645,1919.755,1919.335,1919.475,0.056 +1687545300000,1919.505,1919.665,1919.205,1919.505,0.0515 +1687545600000,1919.485,1920.015,1919.435,1919.985,0.0619 +1687545900000,1919.985,1920.285,1919.755,1919.855,0.0716 +1687546200000,1919.865,1919.985,1919.565,1919.925,0.0522 +1687546500000,1919.945,1920.468,1919.895,1920.415,0.1281 +1687546800000,1920.425,1920.475,1919.515,1920.125,0.0541 +1687547100000,1920.125,1920.925,1920.065,1920.615,0.0278 +1687547400000,1920.645,1921.155,1920.435,1921.115,0.0257 +1687547700000,1921.135,1921.135,1920.835,1920.845,0.0239 +1687548000000,1920.855,1921.025,1920.725,1920.905,0.0236 +1687548300000,1920.925,1921.075,1920.525,1920.525,0.0279 +1687548600000,1920.515,1920.595,1920.215,1920.575,0.0259 +1687548900000,1920.575,1920.685,1919.845,1919.885,0.0346 +1687549200000,1919.905,1919.905,1919.315,1919.815,0.022 +1687549500000,1919.798,1919.825,1919.105,1919.275,0.0321 +1687549800000,1919.305,1919.485,1918.895,1919.465,0.0522 +1687550100000,1919.435,1919.655,1919.005,1919.025,0.0784 +1687550400000,1919.005,1919.805,1918.935,1919.705,0.0304 +1687550700000,1919.725,1919.905,1919.615,1919.805,0.0142 +1687551000000,1919.805,1919.885,1919.625,1919.665,0.0106 +1687551300000,1919.625,1919.705,1919.375,1919.375,0.0073 +1687551600000,1919.395,1919.505,1919.275,1919.385,0.008 +1687551900000,1919.385,1919.685,1919.365,1919.665,0.0077 +1687552200000,1919.585,1919.785,1919.365,1919.585,0.011 +1687552500000,1919.525,1919.605,1919.375,1919.435,0.0068 +1687552800000,1919.435,1919.515,1919.365,1919.475,0.0037 +1687553100000,1919.415,1919.608,1919.275,1919.508,0.0224 +1687553400000,1919.185,1921.238,1919.178,1921.238,0.0417 +1687553700000,1921.098,1921.498,1919.96,1920.388,0.0585 +1687730400000,1924.948,1925.234,1922.638,1922.638,0.1381 +1687730700000,1923.028,1923.724,1922.824,1923.524,0.0909 +1687731000000,1923.524,1923.808,1923.244,1923.744,0.076 +1687731300000,1923.744,1923.754,1923.414,1923.574,0.0527 +1687731600000,1923.564,1924.258,1923.364,1924.258,0.0486 +1687731900000,1924.258,1924.314,1923.348,1923.348,0.0521 +1687732200000,1923.298,1923.504,1922.824,1923.324,0.1177 +1687732500000,1923.324,1924.348,1923.124,1923.664,0.0715 +1687732800000,1923.664,1923.774,1922.534,1922.874,0.0916 +1687733100000,1922.874,1923.324,1922.674,1923.264,0.0737 +1687733400000,1923.294,1923.694,1923.174,1923.528,0.0606 +1687733700000,1923.534,1924.774,1923.534,1924.628,0.1 +1687734000000,1924.628,1924.628,1923.858,1923.908,0.044 +1687734300000,1923.908,1924.208,1923.784,1923.878,0.0445 +1687734600000,1923.878,1924.585,1923.805,1924.365,0.0174 +1687734900000,1924.405,1924.925,1924.345,1924.515,0.0408 +1687735200000,1924.455,1924.665,1924.315,1924.595,0.0124 +1687735500000,1924.615,1924.715,1924.015,1924.685,0.0175 +1687735800000,1924.665,1925.345,1924.625,1924.975,0.0301 +1687736100000,1924.865,1924.935,1924.395,1924.655,0.0204 +1687736400000,1924.605,1925.325,1924.065,1924.465,0.0643 +1687736700000,1924.455,1924.765,1924.258,1924.628,0.0588 +1687737000000,1924.628,1925.335,1924.485,1924.835,0.0276 +1687737300000,1924.815,1925.365,1924.755,1925.235,0.0137 +1687737600000,1925.275,1926.115,1924.544,1925.435,0.1765 +1687737900000,1925.425,1926.045,1925.105,1925.615,0.1169 +1687738200000,1925.665,1926.005,1925.385,1925.715,0.029 +1687738500000,1925.665,1926.335,1925.615,1925.705,0.0529 +1687738800000,1925.665,1926.065,1925.395,1925.845,0.042 +1687739100000,1925.845,1925.865,1925.485,1925.645,0.029 +1687739400000,1925.655,1925.765,1925.035,1925.595,0.0489 +1687739700000,1925.565,1926.055,1925.545,1925.895,0.0476 +1687740000000,1925.855,1926.128,1925.535,1925.745,0.0586 +1687740300000,1925.735,1926.925,1925.735,1926.855,0.0338 +1687740600000,1926.845,1926.905,1925.508,1925.675,0.1055 +1687740900000,1925.658,1926.435,1925.385,1926.355,0.043 +1687741200000,1926.345,1927.375,1925.735,1925.735,0.1976 +1687741500000,1925.735,1926.505,1925.185,1926.178,0.1142 +1687741800000,1926.144,1926.178,1924.905,1925.925,0.1632 +1687742100000,1925.955,1927.085,1925.545,1926.945,0.2118 +1687742400000,1926.935,1927.415,1926.455,1926.535,0.0751 +1687742700000,1926.515,1927.305,1926.425,1927.165,0.0616 +1687743000000,1927.165,1927.625,1927.105,1927.405,0.1069 +1687743300000,1927.415,1928.395,1927.025,1927.745,0.0829 +1687743600000,1927.705,1928.215,1927.385,1927.855,0.0606 +1687743900000,1927.775,1928.485,1927.535,1927.555,0.0537 +1687744200000,1927.575,1927.575,1926.385,1926.385,0.041 +1687744500000,1926.305,1926.345,1925.255,1925.355,0.0755 +1687744800000,1925.295,1925.975,1924.018,1925.435,0.1063 +1687745100000,1925.455,1926.035,1924.565,1924.745,0.0518 +1687745400000,1924.725,1926.105,1924.705,1925.685,0.0588 +1687745700000,1925.685,1926.125,1925.155,1925.795,0.0479 +1687746000000,1925.785,1925.845,1925.355,1925.485,0.051 +1687746300000,1925.515,1926.645,1925.395,1926.545,0.0392 +1687746600000,1926.615,1926.615,1925.305,1925.525,0.043 +1687746900000,1925.555,1925.815,1924.545,1924.885,0.0718 +1687747200000,1924.885,1925.675,1924.635,1925.315,0.0704 +1687747500000,1925.315,1925.475,1924.635,1925.045,0.0581 +1687747800000,1925.035,1925.445,1924.615,1925.375,0.068 +1687748100000,1925.385,1925.395,1924.375,1924.455,0.0672 +1687748400000,1924.435,1925.215,1924.275,1925.215,0.0569 +1687748700000,1925.165,1925.345,1924.615,1925.335,0.0541 +1687749000000,1925.335,1925.835,1925.165,1925.675,0.0637 +1687749300000,1925.705,1925.995,1925.465,1925.925,0.0455 +1687749600000,1925.945,1926.255,1925.595,1926.255,0.0385 +1687749900000,1926.175,1926.525,1925.815,1926.325,0.0401 +1687750200000,1926.375,1926.375,1925.705,1926.265,0.0346 +1687750500000,1926.255,1926.715,1926.155,1926.385,0.0376 +1687750800000,1926.395,1926.395,1925.124,1925.294,0.1789 +1687751100000,1925.288,1925.665,1925.184,1925.388,0.0703 +1687751400000,1925.388,1925.514,1924.994,1925.505,0.0927 +1687751700000,1925.504,1925.504,1925.255,1925.405,0.0304 +1687752000000,1925.425,1925.505,1924.955,1924.975,0.0214 +1687752300000,1924.955,1925.035,1924.745,1924.935,0.0097 +1687752600000,1924.985,1925.085,1924.695,1924.715,0.0137 +1687752900000,1924.715,1925.065,1924.715,1924.835,0.015 +1687753200000,1924.785,1924.985,1924.365,1924.955,0.0191 +1687753500000,1924.935,1925.215,1924.805,1924.865,0.0175 +1687753800000,1924.875,1925.165,1924.545,1924.785,0.0215 +1687754100000,1924.815,1925.135,1924.415,1925.135,0.0138 +1687754400000,1925.165,1925.595,1924.905,1925.465,0.0222 +1687754700000,1925.515,1925.714,1925.235,1925.688,0.0198 +1687755000000,1925.688,1925.768,1924.928,1924.948,0.0334 +1687755300000,1924.915,1925.258,1924.628,1924.918,0.042 +1687755600000,1924.885,1924.888,1924.135,1924.305,0.0295 +1687755900000,1924.285,1924.825,1924.145,1924.145,0.0242 +1687756200000,1924.145,1925.035,1924.095,1924.955,0.0221 +1687756500000,1924.935,1925.115,1924.295,1924.425,0.0224 +1687756800000,1924.455,1924.735,1924.255,1924.595,0.0218 +1687757100000,1924.565,1924.775,1924.285,1924.465,0.032 +1687757400000,1924.465,1926.235,1923.875,1926.085,0.0791 +1687757700000,1926.095,1926.705,1925.925,1926.245,0.0765 +1687758000000,1926.228,1926.795,1925.795,1926.695,0.0417 +1687758300000,1926.665,1926.915,1926.085,1926.245,0.0377 +1687758600000,1926.255,1927.115,1926.045,1926.575,0.0726 +1687758900000,1926.545,1926.925,1925.845,1926.675,0.0583 +1687759200000,1926.665,1927.585,1926.485,1927.165,0.108 +1687759500000,1927.135,1927.135,1925.695,1926.085,0.0471 +1687759800000,1926.065,1926.505,1925.765,1925.845,0.0525 +1687760100000,1925.825,1925.845,1924.895,1925.045,0.0595 +1687760400000,1924.975,1925.235,1924.455,1924.575,0.062 +1687760700000,1924.535,1924.565,1923.745,1923.825,0.0656 +1687761000000,1923.795,1923.925,1922.655,1923.345,0.0757 +1687761300000,1923.285,1923.545,1922.835,1923.265,0.0593 +1687761600000,1923.245,1923.455,1922.865,1923.385,0.0551 +1687761900000,1923.365,1923.615,1922.385,1922.895,0.1057 +1687762200000,1922.895,1922.975,1922.065,1922.575,0.0447 +1687762500000,1922.595,1923.005,1922.568,1922.625,0.0617 +1687762800000,1922.565,1923.505,1922.255,1923.445,0.0589 +1687763100000,1923.445,1924.525,1922.915,1924.395,0.0856 +1687763400000,1924.415,1926.515,1924.415,1925.858,0.2185 +1687763700000,1925.834,1926.305,1925.238,1926.075,0.1486 +1687764000000,1926.085,1926.435,1925.695,1926.095,0.0579 +1687764300000,1926.075,1927.615,1925.935,1927.425,0.0782 +1687764600000,1927.338,1928.634,1927.175,1927.818,0.3171 +1687764900000,1927.848,1928.888,1927.795,1928.385,0.2261 +1687765200000,1928.365,1928.495,1927.765,1927.905,0.0765 +1687765500000,1927.885,1928.875,1927.845,1928.735,0.0661 +1687765800000,1928.755,1929.065,1928.065,1928.915,0.0628 +1687766100000,1928.805,1929.045,1928.275,1928.765,0.0637 +1687766400000,1928.785,1929.915,1928.755,1929.645,0.1013 +1687766700000,1929.655,1930.115,1929.495,1929.548,0.0873 +1687767000000,1929.545,1930.065,1929.065,1930.015,0.099 +1687767300000,1929.985,1930.355,1929.515,1929.515,0.0635 +1687767600000,1929.495,1930.675,1929.435,1930.005,0.0572 +1687767900000,1929.985,1932.438,1929.945,1932.045,0.0682 +1687768200000,1932.065,1932.675,1931.438,1931.605,0.1107 +1687768500000,1931.598,1932.545,1930.845,1932.445,0.0753 +1687768800000,1932.475,1932.725,1931.745,1931.968,0.1488 +1687769100000,1931.965,1933.065,1931.668,1932.945,0.0857 +1687769400000,1932.935,1933.245,1932.375,1932.395,0.0711 +1687769700000,1932.435,1932.475,1931.365,1931.635,0.0916 +1687770000000,1931.665,1932.105,1931.228,1931.875,0.0852 +1687770300000,1931.885,1932.245,1931.278,1931.455,0.0827 +1687770600000,1931.475,1931.815,1930.655,1931.775,0.0699 +1687770900000,1931.875,1932.355,1931.755,1932.085,0.0445 +1687771200000,1932.095,1932.225,1931.505,1931.615,0.0364 +1687771500000,1931.555,1931.795,1931.255,1931.515,0.0458 +1687771800000,1931.475,1931.475,1929.595,1929.915,0.1463 +1687772100000,1929.905,1930.105,1929.535,1929.815,0.0628 +1687772400000,1929.795,1930.195,1929.695,1929.875,0.0448 +1687772700000,1929.875,1930.155,1929.815,1930.105,0.0299 +1687773000000,1930.105,1930.105,1929.155,1929.925,0.0582 +1687773300000,1929.925,1930.235,1929.255,1929.755,0.0375 +1687773600000,1929.735,1929.945,1929.405,1929.945,0.0371 +1687773900000,1929.925,1931.395,1929.795,1931.265,0.0551 +1687774200000,1931.265,1931.475,1931.015,1931.315,0.0388 +1687774500000,1931.325,1931.435,1930.715,1931.235,0.0271 +1687774800000,1931.225,1931.355,1931.055,1931.305,0.0331 +1687775100000,1931.305,1932.215,1931.025,1931.888,0.0416 +1687775400000,1931.888,1932.174,1931.575,1931.765,0.0934 +1687775700000,1931.778,1933.205,1931.765,1933.135,0.0419 +1687776000000,1933.135,1933.235,1932.365,1932.675,0.0388 +1687776300000,1932.645,1932.955,1932.205,1932.535,0.0308 +1687776600000,1932.525,1932.715,1932.195,1932.475,0.04 +1687776900000,1932.475,1932.515,1931.498,1931.768,0.1019 +1687777200000,1931.714,1931.875,1931.378,1931.875,0.0797 +1687777500000,1931.845,1931.925,1931.685,1931.855,0.0241 +1687777800000,1931.835,1932.345,1931.675,1932.205,0.0287 +1687778100000,1932.215,1932.385,1932.065,1932.115,0.0259 +1687778400000,1932.095,1932.095,1931.165,1931.635,0.0412 +1687778700000,1931.675,1932.045,1931.345,1931.345,0.0511 +1687779000000,1931.365,1931.775,1931.285,1931.685,0.0438 +1687779300000,1931.675,1932.475,1931.655,1932.145,0.0449 +1687779600000,1932.155,1932.285,1931.605,1931.965,0.0656 +1687779900000,1931.965,1932.075,1931.555,1931.938,0.0491 +1687780200000,1931.938,1931.938,1931.315,1931.595,0.1243 +1687780500000,1931.595,1932.285,1931.005,1931.265,0.1162 +1687780800000,1931.275,1931.895,1930.768,1931.775,0.1222 +1687781100000,1931.775,1932.185,1931.638,1931.948,0.0782 +1687781400000,1931.958,1932.285,1931.298,1931.848,0.1204 +1687781700000,1931.835,1932.275,1931.478,1931.628,0.105 +1687782000000,1931.635,1931.965,1930.384,1930.705,0.1356 +1687782300000,1930.685,1931.595,1929.685,1930.815,0.107 +1687782600000,1930.805,1932.675,1930.705,1931.895,0.0998 +1687782900000,1931.955,1932.865,1931.785,1932.485,0.096 +1687783200000,1932.535,1932.795,1932.065,1932.745,0.0656 +1687783500000,1932.775,1932.785,1932.215,1932.215,0.087 +1687783800000,1932.145,1933.005,1931.745,1932.615,0.0702 +1687784100000,1932.605,1932.905,1931.378,1931.388,0.1276 +1687784400000,1931.388,1931.595,1930.418,1930.595,0.1508 +1687784700000,1930.528,1931.105,1930.225,1930.478,0.0917 +1687785000000,1930.485,1930.858,1929.645,1929.875,0.0784 +1687785300000,1929.855,1929.925,1928.355,1928.455,0.0918 +1687785600000,1928.465,1929.075,1927.995,1928.768,0.095 +1687785900000,1928.768,1928.768,1927.725,1927.945,0.0829 +1687786200000,1927.965,1928.315,1925.585,1926.055,0.2101 +1687786500000,1926.035,1926.705,1924.915,1925.565,0.1588 +1687786800000,1925.555,1925.955,1924.215,1924.805,0.1604 +1687787100000,1924.795,1924.795,1921.425,1922.245,0.2049 +1687787400000,1922.225,1924.265,1921.775,1923.875,0.194 +1687787700000,1923.895,1924.705,1923.515,1924.705,0.1429 +1687788000000,1924.745,1924.745,1923.295,1924.155,0.1092 +1687788300000,1924.125,1924.505,1923.135,1924.215,0.121 +1687788600000,1924.215,1924.995,1923.435,1923.525,0.1232 +1687788900000,1923.525,1923.845,1922.445,1923.435,0.1174 +1687789200000,1923.455,1924.365,1923.275,1924.055,0.1001 +1687789500000,1924.055,1924.275,1923.445,1923.765,0.0823 +1687789800000,1923.805,1924.315,1923.095,1923.915,0.1099 +1687790100000,1923.915,1925.055,1923.915,1924.945,0.1146 +1687790400000,1925.025,1925.485,1924,1924.085,0.1139 +1687790700000,1924.065,1924.115,1923.275,1923.785,0.1009 +1687791000000,1923.785,1924.225,1923.285,1923.625,0.0943 +1687791300000,1923.635,1923.635,1922.695,1923.195,0.0825 +1687791600000,1923.195,1924.165,1923.195,1923.905,0.088 +1687791900000,1923.935,1925.885,1923.905,1924.635,0.0761 +1687792200000,1924.655,1925.875,1924.555,1925.745,0.0639 +1687792500000,1925.775,1926.785,1925.135,1926.655,0.1182 +1687792800000,1926.595,1928.368,1926.585,1927.655,0.1113 +1687793100000,1927.675,1928.135,1927.015,1927.185,0.142 +1687793400000,1927.155,1927.615,1926.545,1926.885,0.0781 +1687793700000,1926.845,1927.485,1926.675,1927.158,0.0661 +1687794000000,1927.158,1927.508,1926.758,1927.415,0.1616 +1687794300000,1927.425,1927.985,1927.335,1927.855,0.0597 +1687794600000,1927.865,1928.015,1926.295,1926.295,0.064 +1687794900000,1926.285,1926.285,1925.295,1925.605,0.0412 +1687795200000,1925.598,1926.175,1925.315,1926.035,0.1113 +1687795500000,1926.035,1926.085,1925.418,1925.758,0.1601 +1687795800000,1925.784,1926.438,1924.958,1925.635,0.1078 +1687796100000,1925.635,1926.128,1925.458,1926.128,0.1132 +1687796400000,1926.128,1926.188,1924.808,1925.038,0.1424 +1687796700000,1925.038,1925.128,1924.708,1924.858,0.1208 +1687797000000,1924.855,1925.168,1924.565,1925.025,0.0387 +1687797300000,1925.025,1925.095,1924.295,1924.465,0.0333 +1687797600000,1924.465,1924.905,1924.208,1924.535,0.0547 +1687797900000,1924.555,1924.975,1923.345,1923.415,0.0828 +1687798200000,1923.415,1924.185,1923.385,1924.105,0.0597 +1687798500000,1924.105,1924.215,1923.485,1923.695,0.0695 +1687798800000,1923.695,1923.985,1923.355,1923.635,0.079 +1687799100000,1923.615,1924.675,1923.425,1924.675,0.0664 +1687799400000,1924.675,1924.805,1923.595,1923.665,0.046 +1687799700000,1923.625,1923.865,1923.295,1923.575,0.0367 +1687800000000,1923.555,1923.595,1923.145,1923.385,0.0535 +1687800300000,1923.415,1924.375,1923.385,1923.418,0.075 +1687800600000,1923.405,1923.955,1923.165,1923.895,0.0457 +1687800900000,1923.935,1924.005,1923.715,1923.905,0.0215 +1687801200000,1923.905,1924.085,1923.555,1923.925,0.0335 +1687801500000,1923.975,1924.875,1923.905,1924.725,0.042 +1687801800000,1924.695,1925.165,1924.555,1925.035,0.0397 +1687802100000,1925.035,1925.035,1924.325,1924.465,0.036 +1687802400000,1924.515,1924.675,1924.265,1924.665,0.0359 +1687802700000,1924.665,1924.755,1924.355,1924.475,0.0326 +1687803000000,1924.485,1924.665,1923.975,1924.275,0.038 +1687803300000,1924.275,1924.665,1924.095,1924.125,0.0424 +1687803600000,1924.135,1924.165,1923.575,1923.745,0.0517 +1687803900000,1923.775,1924.145,1923.415,1923.805,0.059 +1687804200000,1923.855,1924.005,1923.465,1923.525,0.0533 +1687804500000,1923.525,1923.625,1922.975,1922.975,0.0528 +1687804800000,1922.995,1924.285,1922.975,1924.175,0.0584 +1687805100000,1924.155,1924.215,1923.235,1923.835,0.0512 +1687805400000,1923.835,1923.835,1923.175,1923.275,0.0629 +1687805700000,1923.275,1923.395,1922.995,1923.375,0.0616 +1687806000000,1923.295,1923.365,1922.765,1922.895,0.0622 +1687806300000,1922.945,1923.775,1922.885,1923.615,0.0451 +1687806600000,1923.605,1923.915,1922.808,1923.215,0.035 +1687806900000,1923.205,1923.325,1922.775,1923.015,0.035 +1687807200000,1923.015,1923.275,1922.715,1922.775,0.0406 +1687807500000,1922.765,1922.895,1922.275,1922.465,0.0359 +1687807800000,1922.465,1922.885,1922.425,1922.835,0.0394 +1687808100000,1922.875,1922.965,1922.375,1922.425,0.0392 +1687808400000,1922.425,1922.785,1922.375,1922.605,0.0356 +1687808700000,1922.615,1922.815,1922.475,1922.585,0.0414 +1687809000000,1922.605,1922.845,1922.425,1922.725,0.0499 +1687809300000,1922.735,1923.225,1922.705,1922.805,0.0757 +1687809600000,1922.805,1922.895,1922.535,1922.585,0.0313 +1687809900000,1922.585,1923.065,1922.585,1922.705,0.0274 +1687810200000,1922.695,1922.855,1922.565,1922.595,0.0169 +1687810500000,1922.595,1922.735,1922.525,1922.675,0.0485 +1687810800000,1922.665,1922.785,1922.585,1922.735,0.02 +1687811100000,1922.695,1922.905,1922.605,1922.835,0.0096 +1687811400000,1922.775,1922.975,1922.775,1922.918,0.009 +1687811700000,1922.918,1923.088,1922.918,1923.048,0.005 +1687812000000,1923.075,1923.125,1922.948,1923.038,0.0131 +1687812300000,1923.028,1923.335,1923.028,1923.148,0.0162 +1687812600000,1923.115,1923.125,1923.028,1923.028,0.0066 +1687812900000,1923.028,1923.155,1921.875,1921.875,0.0148 +1687816800000,1922.604,1923.695,1922.604,1923.655,0.0221 +1687817100000,1923.695,1923.944,1923.638,1923.638,0.0234 +1687817400000,1923.638,1923.808,1923.504,1923.504,0.0311 +1687817700000,1923.504,1923.904,1923.424,1923.904,0.0326 +1687818000000,1923.908,1923.918,1923.724,1923.804,0.0232 +1687818300000,1923.804,1923.804,1923.524,1923.524,0.0155 +1687818600000,1923.544,1923.605,1923.425,1923.555,0.0344 +1687818900000,1923.555,1924.325,1923.465,1923.945,0.0198 +1687819200000,1923.925,1924.055,1923.745,1924.055,0.0043 +1687819500000,1924.015,1924.335,1923.815,1923.995,0.0197 +1687819800000,1923.995,1924.535,1923.925,1924.525,0.0228 +1687820100000,1924.525,1924.575,1924.154,1924.458,0.038 +1687820400000,1924.458,1924.458,1922.504,1922.944,0.145 +1687820700000,1922.934,1923.428,1922.908,1923.328,0.0317 +1687821000000,1923.328,1923.495,1923.135,1923.175,0.012 +1687821300000,1923.165,1923.165,1922.608,1922.618,0.0148 +1687821600000,1922.618,1922.678,1922.208,1922.358,0.0455 +1687821900000,1922.358,1922.495,1922.255,1922.255,0.0084 +1687822200000,1922.255,1922.255,1921.715,1921.715,0.0169 +1687822500000,1921.715,1921.785,1920.855,1921.535,0.0325 +1687822800000,1921.565,1921.945,1921.225,1921.775,0.0236 +1687823100000,1921.795,1922.785,1921.795,1922.258,0.0456 +1687823400000,1922.255,1922.485,1922.178,1922.258,0.0102 +1687823700000,1922.258,1922.485,1921.885,1922.295,0.0354 +1687824000000,1922.348,1922.655,1922.185,1922.525,0.0315 +1687824300000,1922.505,1922.585,1922.185,1922.295,0.0176 +1687824600000,1922.295,1922.595,1922.195,1922.535,0.0124 +1687824900000,1922.515,1922.645,1922.305,1922.365,0.0124 +1687825200000,1922.395,1922.865,1922.335,1922.635,0.0166 +1687825500000,1922.615,1923.525,1922.515,1923.445,0.014 +1687825800000,1923.455,1924.655,1923.435,1924.245,0.0376 +1687826100000,1924.225,1924.605,1924.125,1924.255,0.019 +1687826400000,1924.235,1924.235,1922.305,1922.715,0.0343 +1687826700000,1922.745,1923.175,1922.255,1922.835,0.078 +1687827000000,1922.835,1922.995,1921.615,1921.735,0.0427 +1687827300000,1921.705,1922.765,1921.645,1922.655,0.0556 +1687827600000,1922.665,1923.705,1922.585,1923.145,0.0531 +1687827900000,1923.134,1924.045,1922.805,1923.815,0.0746 +1687828200000,1923.785,1924.465,1923.465,1924.315,0.0361 +1687828500000,1924.275,1924.895,1923.505,1924.344,0.0669 +1687828800000,1924.335,1924.998,1924.178,1924.865,0.086 +1687829100000,1924.855,1925.265,1924.675,1925.265,0.0278 +1687829400000,1925.215,1925.805,1924.735,1925.285,0.1461 +1687829700000,1925.295,1926.105,1925.095,1926.105,0.0536 +1687830000000,1926.105,1927.408,1926.025,1927.195,0.0949 +1687830300000,1927.185,1929.155,1927.075,1928.995,0.1419 +1687830600000,1929.005,1930.285,1928.525,1929.274,0.2386 +1687830900000,1929.274,1929.694,1928.924,1929.058,0.3688 +1687831200000,1929.024,1929.455,1928.845,1929.328,0.1207 +1687831500000,1929.328,1929.475,1928.184,1928.184,0.176 +1687831800000,1928.174,1928.458,1927.604,1927.604,0.205 +1687832100000,1927.614,1927.905,1927.505,1927.895,0.0933 +1687832400000,1927.895,1927.905,1927.495,1927.755,0.0256 +1687832700000,1927.725,1928.065,1926.948,1927.064,0.1379 +1687833000000,1927.064,1927.554,1926.895,1927.125,0.1785 +1687833300000,1927.105,1927.775,1926.995,1927.365,0.0624 +1687833600000,1927.385,1928.005,1927.358,1927.695,0.0443 +1687833900000,1927.705,1927.835,1927.215,1927.625,0.0479 +1687834200000,1927.594,1928.205,1927.295,1928.205,0.0418 +1687834500000,1928.215,1928.875,1928.104,1928.735,0.0587 +1687834800000,1928.735,1928.755,1928.025,1928.718,0.0751 +1687835100000,1928.718,1929.245,1928.465,1928.615,0.1441 +1687835400000,1928.585,1928.705,1927.785,1928.555,0.0816 +1687835700000,1928.544,1928.885,1928.345,1928.745,0.0674 +1687836000000,1928.714,1928.975,1928.495,1928.665,0.0476 +1687836300000,1928.645,1928.945,1928.415,1928.735,0.0214 +1687836600000,1928.735,1928.925,1928.535,1928.715,0.019 +1687836900000,1928.705,1929.355,1928.705,1929.215,0.0442 +1687837200000,1929.225,1929.425,1929.015,1929.235,0.0279 +1687837500000,1929.155,1929.385,1928.795,1928.795,0.0326 +1687837800000,1928.785,1928.885,1928.415,1928.435,0.0187 +1687838100000,1928.495,1928.515,1927.994,1928.365,0.061 +1687838400000,1928.395,1928.595,1928.295,1928.545,0.0197 +1687838700000,1928.555,1928.994,1928.555,1928.745,0.056 +1687839000000,1928.775,1928.885,1928.415,1928.785,0.0166 +1687839300000,1928.765,1928.765,1928.385,1928.595,0.0202 +1687839600000,1928.575,1929.228,1928.505,1929.205,0.0607 +1687839900000,1929.145,1929.315,1928.734,1928.824,0.1305 +1687840200000,1928.824,1928.854,1928.245,1928.345,0.0628 +1687840500000,1928.295,1928.995,1928.275,1928.945,0.0161 +1687840800000,1928.905,1929.205,1928.895,1929.005,0.0194 +1687841100000,1928.965,1929.485,1928.845,1929.345,0.0184 +1687841400000,1929.365,1929.445,1928.408,1928.505,0.0225 +1687841700000,1928.535,1928.665,1928.275,1928.405,0.0126 +1687842000000,1928.415,1928.815,1928.285,1928.725,0.0215 +1687842300000,1928.715,1929.055,1928.495,1928.785,0.0211 +1687842600000,1928.815,1929.355,1928.505,1929.275,0.0334 +1687842900000,1929.275,1929.435,1928.664,1929.114,0.1565 +1687843200000,1929.124,1929.168,1928.444,1928.724,0.1748 +1687843500000,1928.734,1928.734,1928.134,1928.625,0.0736 +1687843800000,1928.595,1929.055,1927.885,1927.985,0.0887 +1687844100000,1927.975,1928.145,1926.825,1926.868,0.0837 +1687844400000,1926.868,1927.154,1926.455,1926.565,0.0534 +1687844700000,1926.545,1926.735,1925.908,1926.025,0.0664 +1687845000000,1926.025,1926.495,1925.154,1926.135,0.1183 +1687845300000,1926.115,1926.215,1924.928,1924.955,0.0698 +1687845600000,1924.918,1925.105,1924.055,1924.685,0.105 +1687845900000,1924.685,1925.315,1924.315,1925.048,0.1131 +1687846200000,1925.048,1925.915,1925.048,1925.485,0.0648 +1687846500000,1925.525,1925.795,1925.155,1925.325,0.0518 +1687846800000,1925.345,1926.045,1925.055,1926.005,0.0674 +1687847100000,1925.995,1926.585,1925.788,1926.504,0.0579 +1687847400000,1926.504,1926.918,1926.198,1926.778,0.1872 +1687847700000,1926.778,1927.078,1926.295,1926.298,0.2127 +1687848000000,1926.295,1926.395,1925.804,1926.115,0.0827 +1687848300000,1926.108,1926.338,1925.445,1926.235,0.0956 +1687848600000,1926.225,1926.525,1925.685,1926.445,0.042 +1687848900000,1926.455,1927.575,1926.395,1927.385,0.0644 +1687849200000,1927.385,1928.865,1927.085,1928.855,0.1024 +1687849500000,1928.835,1929.595,1928.188,1928.298,0.1346 +1687849800000,1928.298,1928.775,1928.085,1928.325,0.0717 +1687850100000,1928.305,1928.695,1928.245,1928.455,0.0512 +1687850400000,1928.455,1928.985,1928.455,1928.848,0.0437 +1687850700000,1928.844,1929.315,1928.125,1928.215,0.0618 +1687851000000,1928.185,1928.725,1927.335,1927.645,0.049 +1687851300000,1927.625,1927.675,1927.045,1927.265,0.0547 +1687851600000,1927.245,1928.405,1927.225,1928.085,0.0613 +1687851900000,1928.075,1928.455,1927.535,1928.455,0.0905 +1687852200000,1928.425,1928.655,1927.875,1928.525,0.0967 +1687852500000,1928.535,1928.535,1927.805,1928.044,0.1155 +1687852800000,1928.028,1928.545,1927.678,1927.825,0.1559 +1687853100000,1927.805,1927.835,1927.155,1927.375,0.0767 +1687853400000,1927.355,1927.765,1926.175,1926.175,0.073 +1687853700000,1926.175,1926.765,1926.045,1926.285,0.0668 +1687854000000,1926.245,1926.345,1925.414,1925.904,0.201 +1687854300000,1925.904,1926.044,1925.225,1925.335,0.1896 +1687854600000,1925.315,1925.685,1924.878,1925.115,0.0698 +1687854900000,1925.095,1925.095,1924.245,1924.435,0.0631 +1687855200000,1924.445,1924.925,1924.115,1924.735,0.059 +1687855500000,1924.735,1924.765,1924.155,1924.605,0.0605 +1687855800000,1924.605,1925.305,1924.535,1925.115,0.0617 +1687856100000,1925.115,1925.785,1924.865,1925.435,0.0541 +1687856400000,1925.435,1925.675,1924.875,1924.915,0.0521 +1687856700000,1924.905,1925.475,1924.405,1925.235,0.0476 +1687857000000,1925.235,1925.535,1925.065,1925.245,0.0641 +1687857300000,1925.245,1925.455,1924.905,1925.135,0.055 +1687857600000,1925.125,1925.605,1925.035,1925.195,0.0355 +1687857900000,1925.215,1925.225,1924.105,1924.135,0.0656 +1687858200000,1924.135,1924.675,1923.655,1924.155,0.0894 +1687858500000,1924.205,1924.355,1923.845,1924.285,0.0469 +1687858800000,1924.285,1924.295,1923.748,1924.295,0.0444 +1687859100000,1924.295,1924.595,1924.045,1924.455,0.0454 +1687859400000,1924.485,1924.585,1924.055,1924.145,0.0406 +1687859700000,1924.155,1924.378,1923.925,1923.925,0.0462 +1687860000000,1923.918,1924.215,1923.765,1923.905,0.038 +1687860300000,1923.895,1924.175,1923.575,1923.615,0.0614 +1687860600000,1923.615,1924.035,1923.465,1923.515,0.043 +1687860900000,1923.515,1923.655,1922.635,1923.225,0.0432 +1687861200000,1923.225,1923.495,1922.825,1923.235,0.0478 +1687861500000,1923.255,1924.185,1923.075,1924.035,0.0468 +1687861800000,1924.035,1924.085,1923.675,1923.775,0.0374 +1687862100000,1923.775,1924.255,1923.685,1924.195,0.0352 +1687862400000,1924.185,1924.185,1923.175,1923.605,0.0454 +1687862700000,1923.595,1924.205,1923.575,1924.075,0.0427 +1687863000000,1924.075,1924.405,1923.935,1924.085,0.0487 +1687863300000,1924.055,1924.475,1923.355,1923.395,0.0684 +1687863600000,1923.395,1923.405,1921.348,1921.445,0.0755 +1687863900000,1921.445,1922.105,1921.305,1921.895,0.0571 +1687864200000,1921.895,1922.265,1921.795,1922.075,0.0277 +1687864500000,1922.085,1922.255,1921.128,1921.745,0.0428 +1687864800000,1921.755,1921.895,1920.788,1921.675,0.0489 +1687865100000,1921.675,1921.675,1919.605,1920.575,0.0603 +1687865400000,1920.575,1920.705,1919.945,1920.185,0.0563 +1687865700000,1920.185,1921.295,1919.915,1920.915,0.0607 +1687866000000,1920.915,1922.005,1920.815,1921.865,0.0611 +1687866300000,1921.865,1922.045,1921.555,1921.725,0.0475 +1687866600000,1921.695,1922.325,1921.308,1921.895,0.1285 +1687866900000,1921.885,1923.105,1921.875,1922.995,0.0449 +1687867200000,1922.985,1923.955,1922.965,1923.895,0.0655 +1687867500000,1923.905,1925.305,1923.795,1924.705,0.0756 +1687867800000,1924.715,1926.275,1924.695,1926.035,0.0881 +1687868100000,1926.055,1927.655,1925.785,1926.848,0.1154 +1687868400000,1926.868,1928.285,1926.654,1927.785,0.242 +1687868700000,1927.775,1929.008,1927.675,1928.014,0.402 +1687869000000,1928.014,1928.355,1925.435,1926.968,0.5272 +1687869300000,1926.975,1930.355,1926.165,1929.275,0.1701 +1687869600000,1929.285,1929.435,1927.338,1927.455,0.1419 +1687869900000,1927.475,1928.255,1925.075,1925.075,0.1048 +1687870200000,1925.045,1925.495,1923.755,1925.475,0.1217 +1687870500000,1925.435,1926.525,1925.435,1926.074,0.1639 +1687870800000,1926.058,1926.855,1924.865,1926.775,0.1992 +1687871100000,1926.785,1927.625,1925.975,1927.385,0.1121 +1687871400000,1927.385,1928.535,1926.665,1927.085,0.1089 +1687871700000,1927.095,1928.655,1927.095,1928.155,0.139 +1687872000000,1928.135,1928.425,1926.708,1927.348,0.1002 +1687872300000,1927.365,1928.585,1927.365,1928.505,0.0786 +1687872600000,1928.545,1930.065,1928.438,1928.825,0.1975 +1687872900000,1928.865,1930.585,1926.708,1928.565,0.2873 +1687873200000,1928.715,1929.805,1928.355,1928.545,0.1963 +1687873500000,1928.755,1928.905,1925.745,1926.115,0.1751 +1687873800000,1926.085,1927.455,1924.155,1924.245,0.3547 +1687874100000,1924.245,1924.305,1922.705,1923.414,0.2301 +1687874400000,1923.284,1923.935,1917.705,1917.705,0.4431 +1687874700000,1917.735,1919.065,1915.675,1917.835,0.2559 +1687875000000,1917.815,1918.085,1915.518,1915.565,0.2444 +1687875300000,1915.545,1915.545,1911.385,1913.935,0.2797 +1687875600000,1913.935,1916.625,1913.395,1916.625,0.2395 +1687875900000,1916.685,1918.035,1915.905,1917.975,0.1967 +1687876200000,1917.975,1920.005,1917.775,1918.478,0.1665 +1687876500000,1918.455,1919.175,1917.225,1918.815,0.1454 +1687876800000,1918.728,1918.775,1917.355,1917.635,0.153 +1687877100000,1917.558,1919.455,1917.188,1918.838,0.1554 +1687877400000,1918.824,1919.325,1918.165,1918.488,0.178 +1687877700000,1918.508,1918.628,1917.075,1917.075,0.2982 +1687878000000,1917.105,1917.395,1916.178,1916.178,0.1352 +1687878300000,1916.165,1916.855,1915.715,1915.928,0.1196 +1687878600000,1915.894,1916.588,1914.655,1914.905,0.1689 +1687878900000,1914.945,1915.595,1914.415,1914.695,0.1082 +1687879200000,1914.695,1915.898,1913.945,1915.615,0.1433 +1687879500000,1915.615,1915.728,1914.385,1915.205,0.0918 +1687879800000,1915.205,1915.265,1913.785,1913.945,0.11 +1687880100000,1913.975,1915.398,1913.855,1915.298,0.0914 +1687880400000,1915.275,1915.498,1914.765,1915.065,0.0957 +1687880700000,1915.115,1915.325,1914.245,1915.035,0.091 +1687881000000,1915.035,1915.095,1913.755,1913.805,0.0955 +1687881300000,1913.795,1914.235,1913.308,1913.405,0.0963 +1687881600000,1913.405,1913.785,1912.885,1912.885,0.0833 +1687881900000,1912.885,1912.975,1911.915,1912.545,0.0767 +1687882200000,1912.525,1913.725,1912.085,1913.685,0.0953 +1687882500000,1913.745,1914.325,1913.295,1913.835,0.104 +1687882800000,1913.845,1914.725,1913.805,1914.595,0.0848 +1687883100000,1914.595,1915.585,1914.395,1915.525,0.0851 +1687883400000,1915.555,1916.495,1915.455,1915.525,0.0895 +1687883700000,1915.545,1915.545,1913.755,1913.825,0.0573 +1687884000000,1913.905,1914.495,1913.835,1914.035,0.0426 +1687884300000,1914.055,1914.475,1913.925,1914.365,0.0474 +1687884600000,1914.345,1915.575,1914.345,1914.975,0.0717 +1687884900000,1914.965,1915.065,1914.335,1914.525,0.0624 +1687885200000,1914.525,1915.065,1913.855,1914.845,0.0678 +1687885500000,1914.875,1915.155,1914.135,1914.175,0.0594 +1687885800000,1914.175,1914.655,1913.975,1914.265,0.0535 +1687886100000,1914.245,1914.675,1914.075,1914.635,0.0486 +1687886400000,1914.655,1915.795,1914.615,1915.365,0.0499 +1687886700000,1915.385,1915.435,1914.145,1914.355,0.0896 +1687887000000,1914.358,1914.665,1913.955,1914.425,0.0686 +1687887300000,1914.455,1914.625,1913.485,1913.525,0.0456 +1687887600000,1913.625,1913.635,1912.345,1912.395,0.0444 +1687887900000,1912.365,1912.775,1912.155,1912.185,0.0483 +1687888200000,1912.175,1912.495,1912.055,1912.075,0.0691 +1687888500000,1912.065,1912.075,1911.545,1912.045,0.0644 +1687888800000,1912.065,1912.135,1911.475,1911.525,0.0493 +1687889100000,1911.525,1911.815,1910.785,1911.505,0.0688 +1687889400000,1911.505,1911.925,1911.475,1911.595,0.0569 +1687889700000,1911.585,1911.865,1911.335,1911.755,0.0484 +1687890000000,1911.755,1913.425,1911.715,1913.255,0.0634 +1687890300000,1913.255,1913.325,1912.785,1913.225,0.0442 +1687890600000,1913.225,1913.655,1913.205,1913.365,0.0516 +1687890900000,1913.385,1913.425,1912.495,1913.365,0.0592 +1687891200000,1913.365,1913.915,1913.155,1913.915,0.0331 +1687891500000,1913.915,1914.205,1913.645,1913.875,0.0437 +1687891800000,1913.895,1914.235,1913.735,1913.835,0.0268 +1687892100000,1913.815,1914.805,1913.788,1914.775,0.0522 +1687892400000,1914.705,1915.135,1914.328,1914.378,0.0839 +1687892700000,1914.368,1914.698,1914.008,1914.215,0.0577 +1687893000000,1914.215,1914.725,1914.128,1914.488,0.0667 +1687893300000,1914.455,1914.918,1914.405,1914.868,0.0778 +1687893600000,1914.868,1915.248,1914.845,1915.098,0.0742 +1687893900000,1915.148,1915.305,1914.948,1915.275,0.0407 +1687894200000,1915.255,1915.588,1915.125,1915.245,0.0427 +1687894500000,1915.238,1915.655,1915.098,1915.335,0.0349 +1687894800000,1915.355,1915.455,1914.575,1914.645,0.0297 +1687895100000,1914.655,1914.735,1914.158,1914.255,0.051 +1687895400000,1914.228,1914.325,1913.635,1913.665,0.0523 +1687895700000,1913.645,1913.885,1913.295,1913.638,0.0893 +1687896000000,1913.655,1913.765,1912.945,1913.065,0.0449 +1687896300000,1913.095,1913.265,1912.875,1913.015,0.0164 +1687896600000,1913.015,1913.205,1912.875,1913.195,0.0173 +1687896900000,1913.195,1913.705,1913.195,1913.605,0.0121 +1687897200000,1913.625,1913.655,1913.405,1913.405,0.0138 +1687897500000,1913.385,1913.725,1913.305,1913.685,0.0138 +1687897800000,1913.625,1913.625,1913.018,1913.018,0.0238 +1687898100000,1913.038,1913.125,1912.928,1913.075,0.0144 +1687898400000,1913.018,1913.135,1912.875,1912.935,0.0108 +1687898700000,1913.035,1913.175,1912.815,1913.128,0.0137 +1687899000000,1913.125,1913.185,1912.915,1912.975,0.0134 +1687899300000,1912.975,1913.505,1912.975,1913.395,0.0181 +1687903200000,1913.008,1914.365,1913.008,1914.298,0.0253 +1687903500000,1914.325,1914.575,1914.185,1914.575,0.0126 +1687903800000,1914.575,1914.835,1914.295,1914.775,0.0197 +1687904100000,1914.775,1914.835,1914.535,1914.745,0.0097 +1687904400000,1914.725,1914.905,1914.605,1914.815,0.0151 +1687904700000,1914.815,1915.035,1914.805,1914.935,0.0152 +1687905000000,1914.935,1915.435,1914.845,1915.435,0.0124 +1687905300000,1915.415,1915.445,1915.015,1915.085,0.0114 +1687905600000,1915.095,1915.145,1914.665,1914.735,0.0102 +1687905900000,1914.715,1914.735,1914.485,1914.615,0.0041 +1687906200000,1914.555,1914.715,1914.555,1914.615,0.0031 +1687906500000,1914.625,1914.915,1914.625,1914.744,0.0392 +1687906800000,1914.744,1914.874,1914.548,1914.818,0.0642 +1687907100000,1914.858,1915.058,1914.774,1914.968,0.042 +1687907400000,1914.958,1915.165,1914.945,1914.965,0.004 +1687907700000,1914.965,1915.305,1914.965,1915.295,0.0085 +1687908000000,1915.295,1915.295,1914.945,1915.005,0.0112 +1687908300000,1915.015,1915.115,1914.905,1915.015,0.0092 +1687908600000,1915.005,1915.045,1914.795,1914.955,0.009 +1687908900000,1914.955,1915.355,1914.955,1915.345,0.0118 +1687909200000,1915.355,1915.435,1915.165,1915.435,0.0154 +1687909500000,1915.415,1915.775,1915.415,1915.645,0.0239 +1687909800000,1915.645,1915.645,1915.375,1915.595,0.0104 +1687910100000,1915.605,1915.715,1915.335,1915.385,0.0126 +1687910400000,1915.395,1915.675,1915.315,1915.525,0.0354 +1687910700000,1915.535,1916.015,1915.535,1915.755,0.0215 +1687911000000,1915.765,1916.195,1915.745,1916.085,0.0298 +1687911300000,1916.095,1916.955,1915.885,1916.265,0.0507 +1687911600000,1916.235,1917.155,1916.115,1916.354,0.0909 +1687911900000,1916.354,1916.548,1915.854,1916.118,0.1082 +1687912200000,1916.118,1916.295,1915.535,1915.628,0.0501 +1687912500000,1915.655,1915.695,1915.175,1915.375,0.02 +1687912800000,1915.345,1915.845,1915.345,1915.445,0.0265 +1687913100000,1915.445,1915.955,1915.155,1915.715,0.0246 +1687913400000,1915.655,1915.745,1915.155,1915.485,0.0455 +1687913700000,1915.495,1916.075,1915.455,1916.055,0.0298 +1687914000000,1916.075,1916.275,1915.405,1915.875,0.0486 +1687914300000,1915.925,1915.955,1915.325,1915.425,0.0383 +1687914600000,1915.425,1916.015,1915.205,1915.315,0.0665 +1687914900000,1915.284,1915.284,1914.155,1914.345,0.0995 +1687915200000,1914.325,1914.555,1913.705,1914.005,0.0518 +1687915500000,1913.995,1914.425,1913.835,1914.115,0.0289 +1687915800000,1914.195,1914.695,1913.358,1914.565,0.141 +1687916100000,1914.585,1915.755,1914.395,1915.455,0.0779 +1687916400000,1915.465,1916.735,1915.355,1915.405,0.0692 +1687916700000,1915.405,1915.985,1915.395,1915.605,0.0589 +1687917000000,1915.585,1915.735,1914.715,1915.225,0.0659 +1687917300000,1915.265,1915.525,1914.785,1915.035,0.0509 +1687917600000,1915.035,1915.385,1914.625,1915.025,0.0692 +1687917900000,1915.035,1915.235,1914.595,1914.775,0.0413 +1687918200000,1914.745,1915.365,1914.375,1915.305,0.0483 +1687918500000,1915.315,1915.955,1915.105,1915.325,0.0483 +1687918800000,1915.335,1915.395,1914.515,1914.525,0.0381 +1687919100000,1914.515,1914.775,1913.325,1914.255,0.0985 +1687919400000,1914.265,1914.685,1913.935,1914.575,0.0451 +1687919700000,1914.535,1914.805,1914.275,1914.728,0.0238 +1687920000000,1914.735,1915.135,1914.728,1915.095,0.0275 +1687920300000,1915.085,1915.725,1914.905,1915.625,0.0358 +1687920600000,1915.615,1915.965,1915.485,1915.825,0.0286 +1687920900000,1915.805,1915.865,1914.914,1915.095,0.0447 +1687921200000,1915.085,1915.265,1914.755,1914.854,0.0432 +1687921500000,1914.908,1915.145,1914.688,1914.688,0.099 +1687921800000,1914.705,1915.485,1914.705,1915.435,0.0585 +1687922100000,1915.435,1916.135,1915.355,1916.035,0.0373 +1687922400000,1916.025,1916.025,1915.158,1915.875,0.0737 +1687922700000,1915.935,1916.335,1915.495,1916.305,0.0324 +1687923000000,1916.285,1916.675,1915.735,1915.768,0.0625 +1687923300000,1915.748,1915.748,1915.015,1915.265,0.0518 +1687923600000,1915.275,1915.455,1915.045,1915.365,0.0163 +1687923900000,1915.375,1915.595,1915.205,1915.425,0.0124 +1687924200000,1915.445,1915.495,1914.938,1914.964,0.019 +1687924500000,1914.948,1915.064,1914.724,1915.028,0.0774 +1687924800000,1915.038,1915.234,1914.998,1915.085,0.0646 +1687925100000,1915.115,1915.365,1915.045,1915.255,0.0234 +1687925400000,1915.265,1915.824,1915.245,1915.808,0.0232 +1687925700000,1915.798,1915.798,1915.314,1915.378,0.0313 +1687926000000,1915.378,1916.095,1915.348,1915.845,0.0359 +1687926300000,1915.865,1916.128,1915.748,1915.764,0.0447 +1687926600000,1915.748,1915.858,1915.258,1915.278,0.0703 +1687926900000,1915.288,1915.808,1915.028,1915.675,0.0911 +1687927200000,1915.688,1915.688,1915.278,1915.308,0.0683 +1687927500000,1915.308,1915.408,1914.994,1915.068,0.0555 +1687927800000,1915.058,1915.178,1915.005,1915.108,0.0655 +1687928100000,1915.108,1915.314,1914.978,1915.078,0.0748 +1687928400000,1915.035,1915.078,1914.905,1914.978,0.0248 +1687928700000,1914.978,1915.285,1914.965,1915.105,0.016 +1687929000000,1915.115,1915.585,1915.115,1915.555,0.0138 +1687929300000,1915.568,1915.595,1914.955,1914.988,0.0253 +1687929600000,1914.965,1915.565,1914.958,1915.565,0.066 +1687929900000,1915.565,1915.715,1915.105,1915.635,0.0285 +1687930200000,1915.635,1915.915,1915.305,1915.915,0.0493 +1687930500000,1915.915,1916.275,1915.775,1916.205,0.0397 +1687930800000,1916.225,1916.645,1915.485,1915.485,0.064 +1687931100000,1915.495,1915.545,1915.195,1915.405,0.0365 +1687931400000,1915.405,1915.825,1915.045,1915.785,0.0257 +1687931700000,1915.785,1915.785,1915.225,1915.485,0.0439 +1687932000000,1915.505,1915.725,1915.225,1915.525,0.0933 +1687932300000,1915.555,1916.005,1915.465,1915.934,0.0493 +1687932600000,1916.005,1916.195,1915.515,1916.075,0.0396 +1687932900000,1916.115,1916.205,1914.565,1914.785,0.0624 +1687933200000,1914.815,1914.825,1912.785,1913.305,0.0934 +1687933500000,1913.335,1913.505,1912.585,1912.905,0.0593 +1687933800000,1912.955,1913.365,1912.545,1912.585,0.0729 +1687934100000,1912.595,1912.885,1911.855,1912.534,0.1883 +1687934400000,1912.534,1912.594,1909.454,1909.985,0.1964 +1687934700000,1909.875,1910.715,1909.795,1909.885,0.0939 +1687935000000,1909.865,1911.685,1909.625,1911.485,0.1883 +1687935300000,1911.478,1911.545,1910.518,1910.755,0.1528 +1687935600000,1910.765,1911.505,1910.165,1910.535,0.1237 +1687935900000,1910.565,1911.965,1910.505,1911.335,0.058 +1687936200000,1911.325,1911.635,1910.795,1910.825,0.064 +1687936500000,1910.834,1911.325,1910.375,1911.275,0.0868 +1687936800000,1911.295,1911.325,1910.235,1910.305,0.0438 +1687937100000,1910.285,1910.554,1909.758,1909.988,0.2625 +1687937400000,1909.988,1910.305,1909.578,1909.835,0.1519 +1687937700000,1909.825,1910.245,1909.465,1909.955,0.1054 +1687938000000,1909.905,1910.205,1909.065,1910.205,0.0715 +1687938300000,1910.165,1910.465,1909.875,1910.315,0.0563 +1687938600000,1910.315,1910.655,1909.645,1909.795,0.064 +1687938900000,1909.775,1911.545,1909.725,1910.778,0.11 +1687939200000,1910.774,1911.278,1910.155,1911.065,0.1728 +1687939500000,1911.075,1911.558,1909.068,1909.128,0.1641 +1687939800000,1909.095,1910.075,1908.748,1909.435,0.1226 +1687940100000,1909.435,1909.725,1909.115,1909.715,0.053 +1687940400000,1909.715,1910.105,1909.125,1909.545,0.0548 +1687940700000,1909.535,1909.655,1909.095,1909.305,0.0578 +1687941000000,1909.285,1909.525,1908.695,1908.795,0.0573 +1687941300000,1908.815,1909.165,1908.485,1908.935,0.0547 +1687941600000,1908.915,1909.015,1908.135,1908.445,0.1005 +1687941900000,1908.465,1909.015,1908.288,1908.715,0.0635 +1687942200000,1908.695,1910.115,1908.415,1910.075,0.0652 +1687942500000,1910.085,1910.285,1909.385,1909.795,0.0672 +1687942800000,1909.795,1910.455,1909.375,1910.385,0.0812 +1687943100000,1910.345,1910.695,1909.915,1910.655,0.0471 +1687943400000,1910.675,1911.205,1910.485,1911.115,0.0409 +1687943700000,1911.155,1911.575,1910.545,1910.595,0.0512 +1687944000000,1910.575,1910.905,1909.638,1909.994,0.1228 +1687944300000,1910.004,1910.274,1908.925,1909.144,0.2982 +1687944600000,1909.165,1910.855,1909.165,1910.855,0.2428 +1687944900000,1910.865,1911.855,1910.508,1910.508,0.1764 +1687945200000,1910.528,1910.828,1909.168,1909.248,0.182 +1687945500000,1909.248,1909.248,1907.244,1907.308,0.0913 +1687945800000,1907.308,1908.155,1907.155,1907.565,0.0715 +1687946100000,1907.585,1907.845,1907.115,1907.255,0.1698 +1687946400000,1907.275,1908.175,1907.275,1907.795,0.1044 +1687946700000,1907.795,1908.895,1906.898,1908.745,0.0707 +1687947000000,1908.705,1908.935,1907.725,1908.425,0.0454 +1687947300000,1908.435,1908.625,1907.445,1907.615,0.0397 +1687947600000,1907.625,1907.985,1906.835,1906.895,0.045 +1687947900000,1906.865,1907.295,1905.985,1906.595,0.0677 +1687948200000,1906.585,1907.285,1906.545,1906.795,0.0572 +1687948500000,1906.765,1906.995,1906.458,1906.745,0.0487 +1687948800000,1906.735,1908.035,1906.645,1907.845,0.0398 +1687949100000,1907.875,1908.175,1907.075,1907.445,0.0535 +1687949400000,1907.405,1907.525,1906.785,1907.215,0.0462 +1687949700000,1907.215,1907.425,1906.888,1906.905,0.0535 +1687950000000,1906.885,1906.885,1906.038,1906.455,0.0504 +1687950300000,1906.415,1906.865,1906.055,1906.725,0.0649 +1687950600000,1906.725,1907.015,1906.395,1906.915,0.0941 +1687950900000,1906.915,1907.235,1906.088,1907.215,0.0608 +1687951200000,1907.235,1907.665,1907.148,1907.188,0.0794 +1687951500000,1907.154,1907.188,1906.345,1906.615,0.0771 +1687951800000,1906.635,1906.825,1906.148,1906.148,0.0802 +1687952100000,1906.148,1906.465,1905.605,1906.405,0.0726 +1687952400000,1906.415,1907.255,1906.365,1906.665,0.0611 +1687952700000,1906.675,1906.825,1906.445,1906.695,0.045 +1687953000000,1906.765,1907.045,1906.475,1906.775,0.0412 +1687953300000,1906.755,1907.325,1906.505,1907.055,0.0351 +1687953600000,1907.085,1907.515,1906.865,1907.215,0.0553 +1687953900000,1907.235,1907.515,1906.815,1907.165,0.0464 +1687954200000,1907.145,1907.355,1906.845,1907.038,0.0457 +1687954500000,1907.038,1907.315,1906.994,1907.145,0.0472 +1687954800000,1907.125,1907.675,1905.638,1906.865,0.1435 +1687955100000,1906.845,1907.605,1906.205,1906.494,0.1624 +1687955400000,1906.495,1907.875,1905.498,1906.768,0.1811 +1687955700000,1906.768,1907.515,1906.455,1906.865,0.1323 +1687956000000,1906.875,1908.075,1906.655,1907.485,0.1018 +1687956300000,1907.525,1908.415,1907.045,1907.905,0.0768 +1687956600000,1907.895,1907.965,1906.095,1906.505,0.0715 +1687956900000,1906.535,1907.245,1906.205,1906.845,0.0662 +1687957200000,1906.865,1907.225,1906.025,1906.315,0.1247 +1687957500000,1906.375,1907.065,1905.988,1906.175,0.1228 +1687957800000,1906.155,1906.595,1904.285,1906.465,0.118 +1687958100000,1906.455,1907.778,1906.115,1907.678,0.1695 +1687958400000,1907.674,1907.895,1905.804,1907.638,0.3718 +1687958700000,1907.638,1908.645,1906.945,1908.584,0.1472 +1687959000000,1908.584,1911.398,1908.424,1910.098,0.7389 +1687959300000,1910.098,1910.505,1907.755,1907.785,0.2226 +1687959600000,1907.704,1907.905,1904.485,1905.275,0.2435 +1687959900000,1905.255,1910.608,1902.695,1907.605,0.3899 +1687960200000,1907.584,1909.618,1907.445,1908.675,0.4495 +1687960500000,1908.654,1911.055,1908.225,1909.785,0.5177 +1687960800000,1909.775,1910.795,1907.978,1909.295,0.4339 +1687961100000,1909.305,1910.445,1908.035,1908.055,0.1956 +1687961400000,1908.078,1908.645,1907.075,1908.645,0.2175 +1687961700000,1908.665,1909.748,1908.245,1908.878,0.346 +1687962000000,1908.878,1911.055,1908.075,1910.808,0.2934 +1687962300000,1910.765,1910.835,1908.928,1908.934,0.3971 +1687962600000,1908.934,1909.635,1908.255,1909.285,0.1566 +1687962900000,1909.325,1910.335,1908.464,1908.875,0.1722 +1687963200000,1908.865,1910.025,1908.365,1908.508,0.1939 +1687963500000,1908.525,1908.815,1906.625,1907.665,0.1182 +1687963800000,1907.645,1907.645,1905.575,1906.035,0.1217 +1687964100000,1906.035,1907.065,1905.095,1906.975,0.1418 +1687964400000,1907.005,1908.355,1906.045,1908.265,0.113 +1687964700000,1908.255,1908.995,1906.915,1906.935,0.1105 +1687965000000,1906.925,1909.515,1906.898,1909.308,0.117 +1687965300000,1909.355,1910.485,1908.658,1909.258,0.1873 +1687965600000,1909.295,1911.765,1909.205,1911.475,0.2171 +1687965900000,1911.485,1913.158,1911.465,1912.508,0.317 +1687966200000,1912.528,1912.705,1910.865,1911.415,0.1536 +1687966500000,1911.415,1912.665,1911.055,1912.225,0.1031 +1687966800000,1912.225,1912.925,1911.905,1912.185,0.0984 +1687967100000,1912.175,1912.595,1911.915,1912.315,0.0878 +1687967400000,1912.345,1912.485,1911.445,1911.565,0.0766 +1687967700000,1911.575,1911.575,1910.355,1910.674,0.1597 +1687968000000,1910.734,1911.098,1909.828,1909.895,0.2134 +1687968300000,1909.925,1910.345,1909.815,1910.215,0.0717 +1687968600000,1910.225,1910.475,1909.825,1910.285,0.0524 +1687968900000,1910.305,1910.575,1909.785,1910.395,0.05 +1687969200000,1910.415,1911.645,1910.365,1910.985,0.0565 +1687969500000,1910.985,1912.028,1910.965,1911.975,0.0413 +1687969800000,1911.965,1912.785,1910.885,1911.315,0.0631 +1687970100000,1911.315,1911.315,1910.545,1911.078,0.053 +1687970400000,1911.095,1912.075,1910.805,1911.735,0.0749 +1687970700000,1911.715,1912.365,1911.445,1912.055,0.0563 +1687971000000,1912.055,1912.505,1911.925,1912.215,0.0508 +1687971300000,1912.225,1912.465,1911.905,1912.185,0.0764 +1687971600000,1912.205,1912.945,1912.025,1912.525,0.0819 +1687971900000,1912.545,1912.815,1911.895,1912.465,0.0898 +1687972200000,1912.485,1913.245,1912.215,1912.655,0.054 +1687972500000,1912.635,1913.045,1911.968,1912.265,0.0711 +1687972800000,1912.245,1912.978,1912.165,1912.875,0.0575 +1687973100000,1912.848,1913.245,1912.668,1913.108,0.1236 +1687973400000,1913.108,1913.185,1912.315,1912.355,0.0766 +1687973700000,1912.338,1912.575,1911.634,1911.725,0.0599 +1687974000000,1911.708,1912.705,1911.415,1912.365,0.0531 +1687974300000,1912.385,1912.788,1912.188,1912.238,0.0772 +1687974600000,1912.245,1912.248,1911.478,1911.705,0.0837 +1687974900000,1911.705,1912.075,1911.495,1911.615,0.0579 +1687975200000,1911.645,1912.265,1911.625,1912.185,0.07 +1687975500000,1912.165,1912.445,1911.945,1912.405,0.0312 +1687975800000,1912.395,1912.835,1912.355,1912.755,0.0413 +1687976100000,1912.765,1913.035,1912.655,1912.745,0.0261 +1687976400000,1912.735,1912.985,1912.545,1912.545,0.0278 +1687976700000,1912.555,1912.858,1912.378,1912.405,0.0446 +1687977000000,1912.375,1912.495,1912.038,1912.088,0.0523 +1687977300000,1912.068,1912.515,1911.848,1912.515,0.0548 +1687977600000,1912.525,1912.615,1912.118,1912.348,0.0349 +1687977900000,1912.325,1912.788,1912.325,1912.358,0.0712 +1687978200000,1912.354,1912.548,1911.948,1911.998,0.1056 +1687978500000,1912.018,1912.248,1911.845,1912.048,0.0773 +1687978800000,1912.058,1912.165,1911.745,1911.885,0.0669 +1687979100000,1911.865,1911.918,1911.275,1911.315,0.0563 +1687979400000,1911.288,1911.315,1910.575,1910.595,0.0356 +1687979700000,1910.575,1910.928,1910.455,1910.575,0.0413 +1687980000000,1910.565,1910.728,1909.695,1909.775,0.0475 +1687980300000,1909.768,1909.928,1909.488,1909.725,0.0487 +1687980600000,1909.725,1910.425,1909.725,1910.185,0.04 +1687980900000,1910.165,1910.265,1909.985,1910.095,0.0398 +1687981200000,1910.085,1910.575,1909.955,1910.545,0.027 +1687981500000,1910.545,1910.545,1909.935,1910.225,0.0286 +1687981800000,1910.295,1910.295,1909.365,1909.515,0.0674 +1687982100000,1909.635,1909.725,1909.185,1909.215,0.082 +1687982400000,1909.215,1909.935,1909.145,1909.715,0.037 +1687982700000,1909.725,1909.885,1909.665,1909.755,0.0224 +1687983000000,1909.765,1909.765,1909.475,1909.595,0.0122 +1687983300000,1909.565,1909.665,1909.255,1909.255,0.0127 +1687983600000,1909.235,1909.348,1909.135,1909.275,0.0159 +1687983900000,1909.275,1909.275,1909.008,1909.088,0.0128 +1687984200000,1909.088,1909.288,1908.834,1908.878,0.0242 +1687984500000,1908.815,1908.815,1908.638,1908.638,0.0276 +1687984800000,1908.625,1908.638,1907.938,1907.945,0.0401 +1687985100000,1907.938,1907.938,1906.644,1906.684,0.1172 +1687985400000,1906.684,1907.224,1906.605,1906.614,0.0787 +1687985700000,1906.668,1907.258,1906.668,1906.978,0.0663 +1687989600000,1907.404,1907.784,1907.138,1907.645,0.0823 +1687989900000,1907.655,1910.145,1907.655,1909.535,0.0482 +1687990200000,1909.535,1909.805,1909.415,1909.715,0.0236 +1687990500000,1909.715,1909.715,1909.075,1909.445,0.0194 +1687990800000,1909.435,1909.645,1909.195,1909.345,0.0278 +1687991100000,1909.345,1909.725,1909.135,1909.645,0.0238 +1687991400000,1909.635,1909.645,1909.175,1909.475,0.0223 +1687991700000,1909.395,1909.655,1909.325,1909.595,0.0156 +1687992000000,1909.605,1909.785,1909.465,1909.735,0.0176 +1687992300000,1909.745,1910.005,1909.715,1910.005,0.0142 +1687992600000,1909.975,1910.178,1909.614,1909.658,0.0708 +1687992900000,1909.658,1909.858,1909.444,1909.704,0.0689 +1687993200000,1909.708,1909.918,1909.558,1909.878,0.0649 +1687993500000,1909.908,1910.228,1909.898,1910.028,0.0603 +1687993800000,1910.028,1910.328,1910.018,1910.208,0.0429 +1687994100000,1910.208,1910.328,1910.154,1910.208,0.0505 +1687994400000,1910.184,1910.408,1910.184,1910.408,0.0304 +1687994700000,1910.478,1910.608,1909.808,1909.808,0.0558 +1687995000000,1909.808,1909.828,1909.418,1909.728,0.0507 +1687995300000,1909.728,1909.808,1909.528,1909.578,0.0306 +1687995600000,1909.578,1910.065,1909.558,1909.828,0.0352 +1687995900000,1909.828,1909.928,1909.625,1909.658,0.0528 +1687996200000,1909.658,1909.858,1909.558,1909.628,0.0276 +1687996500000,1909.558,1909.958,1909.478,1909.498,0.0385 +1687996800000,1909.548,1909.578,1908.235,1908.645,0.117 +1687997100000,1908.665,1908.985,1907.904,1908.335,0.0829 +1687997400000,1908.355,1908.605,1908.095,1908.245,0.0383 +1687997700000,1908.265,1908.495,1907.834,1908.255,0.0595 +1687998000000,1908.275,1908.575,1908.065,1908.305,0.0356 +1687998300000,1908.345,1908.605,1908.145,1908.605,0.0336 +1687998600000,1908.605,1908.765,1908.385,1908.745,0.0278 +1687998900000,1908.715,1909.135,1908.655,1908.675,0.0227 +1687999200000,1908.725,1908.915,1908.535,1908.805,0.0299 +1687999500000,1908.805,1908.855,1908.565,1908.715,0.0233 +1687999800000,1908.705,1908.995,1908.605,1908.915,0.029 +1688000100000,1908.925,1910.095,1908.795,1909.895,0.0418 +1688000400000,1909.855,1910.635,1909.855,1910.554,0.1444 +1688000700000,1910.564,1910.965,1910.244,1910.504,0.1598 +1688001000000,1910.465,1911.078,1910.384,1910.864,0.1475 +1688001300000,1910.864,1912.705,1910.558,1912.605,0.1556 +1688001600000,1912.625,1912.705,1911.785,1911.968,0.1525 +1688001900000,1911.968,1912.254,1911.594,1911.598,0.2513 +1688002200000,1911.624,1912.145,1911.364,1911.835,0.2563 +1688002500000,1911.815,1911.925,1911.445,1911.495,0.0688 +1688002800000,1911.485,1911.655,1910.664,1910.664,0.1313 +1688003100000,1910.654,1911.194,1910.324,1910.338,0.3545 +1688003400000,1910.338,1910.878,1910.184,1910.194,0.3387 +1688003700000,1910.184,1910.194,1909.294,1909.745,0.3202 +1688004000000,1909.755,1909.755,1908.085,1908.305,0.0838 +1688004300000,1908.315,1908.335,1906.895,1906.905,0.2316 +1688004600000,1906.915,1907.175,1905.974,1906.205,0.1576 +1688004900000,1906.195,1906.375,1905.638,1905.935,0.0501 +1688005200000,1905.965,1906.335,1905.638,1905.708,0.0802 +1688005500000,1905.708,1906.095,1905.495,1905.835,0.0921 +1688005800000,1905.825,1906.955,1905.445,1906.635,0.1011 +1688006100000,1906.635,1906.705,1905.465,1905.465,0.0737 +1688006400000,1905.494,1905.855,1905.265,1905.385,0.045 +1688006700000,1905.555,1905.885,1905.445,1905.475,0.0438 +1688007000000,1905.445,1905.565,1905.075,1905.415,0.0199 +1688007300000,1905.415,1905.655,1904.365,1904.535,0.0394 +1688007600000,1904.495,1904.675,1903.875,1903.965,0.0543 +1688007900000,1903.935,1904.055,1902.748,1903.195,0.089 +1688008200000,1903.185,1903.475,1903.005,1903.245,0.0439 +1688008500000,1903.235,1903.365,1902.698,1902.705,0.1407 +1688008800000,1902.708,1904.615,1902.648,1904.605,0.0512 +1688009100000,1904.585,1904.865,1904.115,1904.475,0.0378 +1688009400000,1904.415,1904.598,1904.005,1904.538,0.0519 +1688009700000,1904.538,1904.538,1902.665,1903.145,0.2087 +1688010000000,1903.145,1904.265,1902.955,1904.245,0.0395 +1688010300000,1904.195,1904.825,1904.175,1904.445,0.0222 +1688010600000,1904.565,1904.915,1904.405,1904.825,0.0217 +1688010900000,1904.805,1905.505,1904.775,1905.355,0.0256 +1688011200000,1905.345,1905.355,1904.395,1905.035,0.0305 +1688011500000,1905.065,1905.395,1904.995,1905.345,0.0212 +1688011800000,1905.285,1905.375,1904.434,1904.648,0.0398 +1688012100000,1904.648,1905.155,1904.345,1904.885,0.0434 +1688012400000,1904.885,1905.245,1904.855,1904.975,0.0252 +1688012700000,1904.975,1905.895,1904.975,1905.525,0.0332 +1688013000000,1905.525,1905.525,1904.885,1904.935,0.0245 +1688013300000,1904.935,1905.515,1904.785,1905.405,0.0272 +1688013600000,1905.375,1905.485,1905.105,1905.165,0.0259 +1688013900000,1905.185,1905.295,1904.905,1904.945,0.0227 +1688014200000,1904.935,1905.535,1904.795,1905.355,0.0148 +1688014500000,1905.305,1905.535,1904.785,1905.205,0.0218 +1688014800000,1905.215,1905.245,1904.425,1904.635,0.0407 +1688015100000,1904.675,1905.445,1904.665,1905.305,0.0321 +1688015400000,1905.305,1905.405,1903.418,1903.438,0.0511 +1688015700000,1903.418,1904.335,1903.228,1904.075,0.0504 +1688016000000,1904.095,1904.295,1903.765,1903.875,0.0232 +1688016300000,1903.825,1904.335,1903.418,1903.765,0.1315 +1688016600000,1903.735,1904.815,1903.075,1904.745,0.1076 +1688016900000,1904.765,1905.014,1904.378,1904.814,0.1644 +1688017200000,1904.824,1904.994,1903.578,1903.785,0.171 +1688017500000,1903.805,1905.195,1903.738,1904.265,0.0852 +1688017800000,1904.275,1905.035,1904.055,1904.175,0.0572 +1688018100000,1904.095,1904.495,1904.075,1904.365,0.0412 +1688018400000,1904.318,1904.565,1903.385,1904.485,0.1006 +1688018700000,1904.465,1905.165,1904.355,1904.815,0.1003 +1688019000000,1904.818,1904.915,1904.325,1904.515,0.052 +1688019300000,1904.445,1904.685,1903.964,1904.304,0.0946 +1688019600000,1904.288,1904.565,1903.798,1903.885,0.0756 +1688019900000,1903.875,1904.255,1902.515,1903.275,0.104 +1688020200000,1903.285,1903.815,1902.675,1903.815,0.0687 +1688020500000,1903.825,1904.855,1903.328,1904.575,0.0651 +1688020800000,1904.595,1904.705,1903.895,1903.985,0.1185 +1688021100000,1903.978,1904.455,1903.695,1904.135,0.0556 +1688021400000,1904.145,1904.635,1903.775,1903.785,0.0508 +1688021700000,1903.765,1904.605,1903.695,1904.535,0.057 +1688022000000,1904.505,1904.505,1902.594,1903.328,0.3254 +1688022300000,1903.298,1903.465,1902.455,1903.315,0.1201 +1688022600000,1903.305,1903.855,1903.285,1903.568,0.0549 +1688022900000,1903.568,1905.428,1903.305,1904.968,0.1601 +1688023200000,1904.935,1905.598,1904.308,1904.748,0.1337 +1688023500000,1904.745,1904.808,1903.784,1903.858,0.1849 +1688023800000,1903.868,1905.125,1903.864,1905.085,0.2273 +1688024100000,1905.125,1907.365,1904.955,1905.848,0.1651 +1688024400000,1905.848,1905.918,1904.704,1905.255,0.2277 +1688024700000,1905.255,1905.725,1904.965,1905.535,0.0552 +1688025000000,1905.565,1905.695,1905.005,1905.245,0.0493 +1688025300000,1905.255,1905.665,1904.885,1905.625,0.068 +1688025600000,1905.625,1906.055,1904.835,1905.375,0.1103 +1688025900000,1905.355,1905.475,1904.625,1904.685,0.0824 +1688026200000,1904.675,1905.125,1904.355,1905.055,0.0606 +1688026500000,1905.075,1907.975,1905.075,1907.465,0.1703 +1688026800000,1907.465,1907.785,1906.035,1906.715,0.0728 +1688027100000,1906.705,1906.705,1905.935,1906.125,0.0584 +1688027400000,1906.105,1907.395,1905.495,1906.375,0.0849 +1688027700000,1906.355,1907.385,1906.245,1907.285,0.0445 +1688028000000,1907.255,1907.575,1906.485,1906.625,0.0641 +1688028300000,1906.605,1907.085,1906.185,1906.805,0.0549 +1688028600000,1906.815,1906.935,1905.788,1906.215,0.0451 +1688028900000,1906.205,1906.525,1905.725,1906.045,0.0374 +1688029200000,1906.075,1906.145,1905.525,1905.728,0.0894 +1688029500000,1905.755,1905.845,1905.288,1905.515,0.0783 +1688029800000,1905.525,1905.705,1904.788,1904.828,0.0843 +1688030100000,1904.818,1905.195,1904.545,1904.815,0.0647 +1688030400000,1904.795,1905.315,1904.225,1905.025,0.0708 +1688030700000,1905.005,1905.765,1904.625,1905.685,0.0844 +1688031000000,1905.665,1905.665,1904.278,1905.015,0.1478 +1688031300000,1905.005,1905.005,1904.165,1904.295,0.0332 +1688031600000,1904.325,1904.535,1904.065,1904.165,0.0498 +1688031900000,1904.175,1904.985,1903.865,1904.895,0.0506 +1688032200000,1904.895,1905.715,1904.665,1905.695,0.0516 +1688032500000,1905.698,1905.885,1904.605,1905.065,0.0554 +1688032800000,1905.075,1905.515,1904.485,1905.455,0.046 +1688033100000,1905.455,1905.825,1905.135,1905.495,0.0484 +1688033400000,1905.505,1906.015,1905.435,1906.015,0.0329 +1688033700000,1906.035,1906.328,1905.915,1906.175,0.0557 +1688034000000,1906.185,1906.235,1905.505,1906.045,0.0308 +1688034300000,1906.055,1906.365,1905.985,1906.365,0.0352 +1688034600000,1906.405,1907.095,1906.305,1907.095,0.0361 +1688034900000,1907.115,1908.025,1906.645,1907.735,0.1229 +1688035200000,1907.825,1908.548,1907.778,1908.458,0.1439 +1688035500000,1908.458,1908.835,1908.255,1908.618,0.0717 +1688035800000,1908.684,1909.465,1908.435,1909.018,0.1251 +1688036100000,1909.005,1909.745,1908.858,1909.745,0.0739 +1688036400000,1909.735,1909.804,1909.028,1909.744,0.2394 +1688036700000,1909.754,1909.868,1909.335,1909.868,0.1482 +1688037000000,1909.834,1910.184,1909.448,1910.085,0.0935 +1688037300000,1910.075,1910.245,1909.905,1910.124,0.0647 +1688037600000,1910.134,1910.178,1909.475,1909.735,0.1052 +1688037900000,1909.725,1910.495,1909.525,1910.028,0.0728 +1688038200000,1909.975,1910.045,1909.525,1909.838,0.0661 +1688038500000,1909.814,1910.905,1909.728,1910.425,0.0718 +1688038800000,1910.415,1910.438,1909.638,1909.898,0.0727 +1688039100000,1909.898,1910.415,1909.778,1910.065,0.0684 +1688039400000,1910.028,1910.078,1909.738,1910.028,0.0793 +1688039700000,1909.985,1910.188,1909.878,1909.895,0.0744 +1688040000000,1909.894,1910.588,1909.678,1910.508,0.1524 +1688040300000,1910.528,1910.698,1910.108,1910.578,0.1019 +1688040600000,1910.578,1911.605,1910.515,1910.998,0.1647 +1688040900000,1910.998,1912.008,1910.655,1911.908,0.1318 +1688041200000,1911.908,1911.908,1909.068,1910.455,0.153 +1688041500000,1910.435,1911.585,1910.425,1910.915,0.2311 +1688041800000,1910.915,1911.064,1900.435,1901.054,0.8907 +1688042100000,1901.054,1901.465,1898.735,1901.255,0.3559 +1688042400000,1901.215,1901.265,1898.145,1900.035,0.2125 +1688042700000,1900.055,1901.295,1898.765,1899.555,0.2098 +1688043000000,1899.555,1899.635,1895.685,1895.815,0.3941 +1688043300000,1895.795,1896.505,1895.435,1895.995,0.2085 +1688043600000,1896.005,1897.475,1894.935,1897.175,0.209 +1688043900000,1897.178,1898.005,1896.315,1896.705,0.1801 +1688044200000,1896.715,1896.775,1894.915,1895.055,0.1261 +1688044500000,1895.025,1896.265,1894.635,1896.045,0.1534 +1688044800000,1896.045,1896.555,1895.165,1895.255,0.1263 +1688045100000,1895.305,1895.345,1893.215,1893.635,0.1798 +1688045400000,1893.665,1896.705,1892.915,1896.245,0.2279 +1688045700000,1896.225,1897.045,1894.675,1894.765,0.191 +1688046000000,1894.745,1894.745,1893.515,1893.575,0.1614 +1688046300000,1893.565,1896.985,1893.265,1896.965,0.2283 +1688046600000,1896.975,1899.075,1896.714,1897.844,0.4979 +1688046900000,1897.818,1899.678,1896.968,1899.484,0.3143 +1688047200000,1899.534,1900.865,1899.154,1900.865,0.3757 +1688047500000,1900.935,1905.165,1899.748,1904.415,0.7012 +1688047800000,1904.555,1909.795,1903.705,1909.585,0.7208 +1688048100000,1909.565,1910.775,1906.648,1906.738,0.7136 +1688048400000,1906.728,1909.245,1906.714,1907.885,0.2847 +1688048700000,1907.905,1909.755,1907.485,1908.585,0.1945 +1688049000000,1908.555,1908.755,1905.135,1905.265,0.2692 +1688049300000,1905.255,1907.815,1905.035,1907.205,0.1451 +1688049600000,1907.205,1909.455,1907.115,1908.755,0.1586 +1688049900000,1908.725,1911.438,1908.565,1911.075,0.1531 +1688050200000,1911.085,1912.995,1910.395,1911.095,0.2236 +1688050500000,1911.195,1911.775,1910.085,1910.835,0.14 +1688050800000,1910.855,1911.228,1909.725,1911.045,0.1421 +1688051100000,1911.055,1911.835,1910.435,1910.755,0.1129 +1688051400000,1910.745,1911.405,1909.695,1911.325,0.1051 +1688051700000,1911.335,1912.495,1910.835,1912.405,0.1181 +1688052000000,1912.385,1912.585,1910.375,1911.885,0.1163 +1688052300000,1911.905,1912.405,1910.875,1911.655,0.1305 +1688052600000,1911.655,1911.655,1910.248,1910.335,0.2733 +1688052900000,1910.334,1910.354,1908.858,1909.085,0.2371 +1688053200000,1909.075,1910.395,1908.968,1910.325,0.1142 +1688053500000,1910.325,1910.395,1909.355,1909.955,0.0743 +1688053800000,1909.955,1910.195,1908.335,1909.135,0.076 +1688054100000,1909.135,1909.395,1908.355,1908.895,0.0995 +1688054400000,1908.885,1909.325,1908.565,1909.175,0.0919 +1688054700000,1909.175,1909.585,1908.595,1909.305,0.0835 +1688055000000,1909.295,1909.305,1908.305,1908.415,0.1008 +1688055300000,1908.375,1908.655,1908.125,1908.258,0.0659 +1688055600000,1908.258,1909.598,1907.988,1909.578,0.0875 +1688055900000,1909.575,1910.078,1908.998,1909.068,0.1729 +1688056200000,1909.054,1909.895,1908.885,1908.888,0.1307 +1688056500000,1908.885,1909.178,1908.205,1908.388,0.0505 +1688056800000,1908.388,1909.125,1908.125,1908.925,0.0608 +1688057100000,1908.925,1909.185,1908.525,1909.185,0.0504 +1688057400000,1909.265,1909.845,1908.998,1909.405,0.0989 +1688057700000,1909.425,1910.325,1909.225,1910.185,0.058 +1688058000000,1910.165,1910.315,1908.945,1910.185,0.0883 +1688058300000,1910.165,1910.655,1909.385,1910.205,0.0529 +1688058600000,1910.195,1910.415,1909.755,1909.895,0.0268 +1688058900000,1909.875,1910.015,1908.068,1908.385,0.0805 +1688059200000,1908.405,1908.735,1907.595,1908.225,0.0483 +1688059500000,1908.215,1910.045,1908.195,1909.635,0.0719 +1688059800000,1909.635,1910.095,1909.225,1909.405,0.0413 +1688060100000,1909.405,1909.785,1909.155,1909.185,0.0385 +1688060400000,1909.155,1909.285,1908.515,1908.715,0.0277 +1688060700000,1908.705,1909.005,1908.655,1908.915,0.022 +1688061000000,1908.935,1908.935,1908.185,1908.195,0.0275 +1688061300000,1908.305,1908.305,1907.815,1907.905,0.0534 +1688061600000,1907.905,1908.135,1907.275,1907.295,0.0732 +1688061900000,1907.285,1907.415,1906.745,1906.795,0.042 +1688062200000,1906.815,1907.575,1906.585,1907.485,0.0338 +1688062500000,1907.495,1908.085,1907.175,1907.415,0.034 +1688062800000,1907.405,1908.145,1907.295,1907.955,0.0267 +1688063100000,1907.975,1908.045,1907.395,1907.755,0.0598 +1688063400000,1907.785,1908.358,1907.575,1908.135,0.0688 +1688063700000,1908.158,1908.458,1907.588,1907.638,0.0626 +1688064000000,1907.665,1908.005,1907.455,1907.678,0.0552 +1688064300000,1907.708,1908.005,1907.388,1907.388,0.0293 +1688064600000,1907.388,1907.655,1906.975,1906.985,0.0279 +1688064900000,1906.995,1907.435,1906.865,1906.895,0.0541 +1688065200000,1906.925,1907.455,1906.715,1907.425,0.0407 +1688065500000,1907.425,1907.565,1907.015,1907.235,0.0251 +1688065800000,1907.225,1907.225,1906.625,1906.665,0.0288 +1688066100000,1906.645,1906.755,1906.288,1906.395,0.0539 +1688066400000,1906.388,1906.695,1906.115,1906.645,0.0432 +1688066700000,1906.635,1907.765,1906.615,1907.385,0.0524 +1688067000000,1907.365,1908.245,1907.215,1908.235,0.0624 +1688067300000,1908.235,1909.105,1907.878,1908.275,0.0762 +1688067600000,1908.248,1908.485,1907.655,1907.755,0.0517 +1688067900000,1907.755,1908.025,1907.625,1907.635,0.0597 +1688068200000,1907.635,1907.875,1907.248,1907.785,0.0957 +1688068500000,1907.805,1907.955,1907.355,1907.555,0.114 +1688068800000,1907.505,1907.715,1907.365,1907.595,0.0302 +1688069100000,1907.585,1907.585,1907.435,1907.555,0.0132 +1688069400000,1907.535,1907.535,1907.315,1907.515,0.0116 +1688069700000,1907.515,1907.805,1907.435,1907.655,0.0085 +1688070000000,1907.635,1907.725,1907.465,1907.465,0.0131 +1688070300000,1907.465,1907.605,1907.375,1907.575,0.0157 +1688070600000,1907.535,1908.135,1907.475,1908.135,0.0114 +1688070900000,1908.135,1908.178,1908.005,1908.115,0.0101 +1688071200000,1908.115,1908.185,1908.015,1908.098,0.0133 +1688071500000,1908.095,1908.155,1907.904,1908.045,0.0144 +1688071800000,1908.105,1908.108,1907.945,1907.998,0.0102 +1688072100000,1907.998,1908.028,1907.845,1907.845,0.0321 +1688076000000,1907.704,1908.695,1907.404,1908.495,0.0509 +1688076300000,1908.515,1908.825,1908.515,1908.635,0.0101 +1688076600000,1908.565,1908.825,1908.075,1908.165,0.0257 +1688076900000,1908.155,1908.225,1907.805,1907.955,0.0244 +1688077200000,1907.945,1908.095,1907.815,1907.948,0.0158 +1688077500000,1907.948,1908.085,1907.755,1907.775,0.0208 +1688077800000,1907.755,1908.045,1907.485,1907.745,0.0388 +1688078100000,1907.755,1908.215,1907.635,1907.845,0.0258 +1688078400000,1907.825,1908.405,1907.675,1908.305,0.0254 +1688078700000,1908.275,1908.765,1908.205,1908.765,0.0264 +1688079000000,1908.745,1908.785,1908.525,1908.545,0.0205 +1688079300000,1908.545,1908.555,1907.988,1908.008,0.0361 +1688079600000,1908.008,1908.008,1906.938,1907.138,0.0978 +1688079900000,1907.138,1907.708,1907.118,1907.638,0.0177 +1688080200000,1907.785,1908.155,1907.785,1907.955,0.0119 +1688080500000,1907.955,1908.455,1907.955,1908.395,0.0082 +1688080800000,1908.385,1908.635,1908.235,1908.575,0.0079 +1688081100000,1908.545,1908.765,1908.495,1908.745,0.0092 +1688081400000,1908.735,1908.745,1908.185,1908.385,0.0197 +1688081700000,1908.385,1908.605,1908.345,1908.445,0.0142 +1688082000000,1908.445,1908.755,1908.345,1908.735,0.0092 +1688082300000,1908.745,1908.765,1908.115,1908.185,0.016 +1688082600000,1908.175,1908.285,1907.985,1908.015,0.013 +1688082900000,1908.015,1908.775,1907.955,1908.625,0.0148 +1688083200000,1908.625,1908.965,1908.305,1908.535,0.0442 +1688083500000,1908.515,1908.625,1908.105,1908.435,0.0413 +1688083800000,1908.435,1908.525,1907.698,1907.698,0.0247 +1688084100000,1907.698,1908.515,1907.445,1907.698,0.0736 +1688084400000,1907.698,1908.194,1907.575,1907.858,0.0436 +1688084700000,1907.835,1908.168,1907.805,1908.048,0.0563 +1688085000000,1908.075,1908.608,1908.034,1908.395,0.0493 +1688085300000,1908.405,1908.935,1908.305,1908.925,0.0479 +1688085600000,1908.905,1909.105,1908.835,1908.955,0.0235 +1688085900000,1908.955,1909.085,1908.115,1908.145,0.0395 +1688086200000,1908.115,1908.535,1908.025,1908.225,0.0721 +1688086500000,1908.234,1909.065,1908.234,1908.565,0.0599 +1688086800000,1908.605,1909.555,1908.605,1909.535,0.0729 +1688087100000,1909.545,1909.585,1908.805,1908.805,0.0451 +1688087400000,1908.795,1909.395,1908.355,1909.115,0.0464 +1688087700000,1909.085,1909.175,1907.888,1908.778,0.1844 +1688088000000,1908.778,1908.845,1908.275,1908.628,0.0787 +1688088300000,1908.634,1908.715,1907.898,1908.084,0.1622 +1688088600000,1908.115,1908.334,1907.218,1907.295,0.1841 +1688088900000,1907.315,1908.038,1907.134,1907.858,0.1431 +1688089200000,1907.858,1908.235,1907.405,1907.795,0.0741 +1688089500000,1907.815,1908.395,1907.104,1907.415,0.0698 +1688089800000,1907.395,1907.695,1906.985,1907.195,0.059 +1688090100000,1907.185,1908.005,1907.115,1907.875,0.0583 +1688090400000,1907.825,1909.255,1907.565,1909.005,0.0474 +1688090700000,1909.045,1909.195,1908.615,1909.055,0.0381 +1688091000000,1909.085,1909.485,1908.945,1909.445,0.0328 +1688091300000,1909.465,1909.475,1908.228,1908.438,0.0929 +1688091600000,1908.454,1909.105,1908.195,1908.785,0.0408 +1688091900000,1908.765,1908.815,1908.365,1908.665,0.0343 +1688092200000,1908.645,1909.545,1908.615,1909.395,0.0463 +1688092500000,1909.415,1909.435,1908.695,1909.045,0.0372 +1688092800000,1909.055,1909.485,1909.035,1909.465,0.0192 +1688093100000,1909.485,1909.545,1908.504,1908.594,0.1331 +1688093400000,1908.584,1908.658,1908.188,1908.215,0.1109 +1688093700000,1908.275,1908.525,1907.735,1907.765,0.0305 +1688094000000,1907.745,1908.185,1907.274,1907.885,0.0645 +1688094300000,1907.895,1908.195,1907.785,1908.065,0.0245 +1688094600000,1908.045,1908.045,1907.595,1907.665,0.0162 +1688094900000,1907.655,1908.185,1907.545,1907.875,0.0265 +1688095200000,1907.865,1908.305,1907.504,1908.295,0.0642 +1688095500000,1908.255,1908.485,1907.975,1908.105,0.0198 +1688095800000,1908.095,1908.585,1908.095,1908.585,0.0144 +1688096100000,1908.605,1908.985,1908.575,1908.845,0.0156 +1688096400000,1908.835,1909.125,1908.835,1909.005,0.0149 +1688096700000,1908.985,1909.215,1908.624,1908.734,0.0745 +1688097000000,1908.754,1908.784,1908.284,1908.285,0.1467 +1688097300000,1908.288,1908.314,1908.098,1908.225,0.1051 +1688097600000,1908.245,1908.505,1908.065,1908.185,0.0504 +1688097900000,1908.185,1908.345,1907.718,1907.965,0.0531 +1688098200000,1907.965,1908.125,1907.755,1908.095,0.0287 +1688098500000,1908.085,1908.375,1908.025,1908.085,0.0374 +1688098800000,1908.085,1908.105,1907.715,1907.855,0.0266 +1688099100000,1907.845,1908.025,1907.615,1907.625,0.0343 +1688099400000,1907.625,1907.625,1907.015,1907.095,0.0298 +1688099700000,1907.075,1907.305,1906.805,1907.045,0.029 +1688100000000,1907.045,1907.775,1906.805,1907.665,0.0323 +1688100300000,1907.675,1907.865,1907.288,1907.855,0.0304 +1688100600000,1907.855,1908.245,1907.815,1907.955,0.025 +1688100900000,1907.955,1908.385,1907.915,1908.095,0.0256 +1688101200000,1908.215,1908.925,1907.745,1908.925,0.0278 +1688101500000,1908.915,1909.025,1908.275,1908.285,0.0289 +1688101800000,1908.275,1908.445,1907.955,1908.405,0.0336 +1688102100000,1908.385,1908.765,1908.185,1908.765,0.0271 +1688102400000,1908.755,1909.045,1908.635,1908.955,0.018 +1688102700000,1908.945,1908.945,1908.575,1908.885,0.0184 +1688103000000,1908.975,1909.855,1908.565,1909.625,0.0487 +1688103300000,1909.645,1909.745,1908.295,1908.935,0.0515 +1688103600000,1908.925,1909.285,1908.615,1908.745,0.0377 +1688103900000,1908.725,1909.065,1908.488,1908.488,0.0652 +1688104200000,1908.488,1908.488,1907.228,1907.268,0.1116 +1688104500000,1907.248,1907.575,1907.005,1907.065,0.0457 +1688104800000,1907.035,1907.035,1904.945,1904.988,0.0922 +1688105100000,1904.988,1905.375,1904.615,1904.845,0.1205 +1688105400000,1904.855,1904.855,1904.175,1904.765,0.0671 +1688105700000,1904.785,1904.928,1904.214,1904.274,0.0696 +1688106000000,1904.268,1904.385,1903.575,1904.224,0.2293 +1688106300000,1904.224,1905.095,1904.038,1905.075,0.0986 +1688106600000,1905.085,1905.705,1904.685,1905.235,0.0588 +1688106900000,1905.205,1905.955,1904.935,1905.935,0.0498 +1688107200000,1905.975,1907.405,1905.645,1906.875,0.0944 +1688107500000,1906.865,1907.175,1906.225,1906.645,0.0739 +1688107800000,1906.615,1906.625,1906.015,1906.275,0.0378 +1688108100000,1906.285,1907.025,1906.075,1906.705,0.063 +1688108400000,1906.725,1906.725,1905.495,1906.225,0.0947 +1688108700000,1906.225,1906.475,1905.818,1906.455,0.067 +1688109000000,1906.455,1906.718,1905.744,1906.395,0.2358 +1688109300000,1906.405,1907.188,1906.405,1906.745,0.0671 +1688109600000,1906.765,1906.865,1905.955,1906.265,0.0536 +1688109900000,1906.315,1906.875,1905.975,1906.875,0.0613 +1688110200000,1906.875,1907.415,1905.978,1906.295,0.2236 +1688110500000,1906.315,1906.605,1905.895,1905.925,0.0651 +1688110800000,1905.935,1906.265,1905.545,1905.585,0.0607 +1688111100000,1905.565,1905.675,1904.935,1905.315,0.0775 +1688111400000,1905.325,1905.655,1904.468,1904.558,0.132 +1688111700000,1904.554,1905.335,1904.258,1905.185,0.1961 +1688112000000,1905.195,1905.425,1903.678,1903.775,0.1014 +1688112300000,1903.765,1904.365,1903.585,1904.365,0.0577 +1688112600000,1904.375,1905.005,1903.965,1904.604,0.1335 +1688112900000,1904.594,1904.818,1903.888,1903.928,0.2117 +1688113200000,1903.914,1904.128,1902.615,1902.665,0.156 +1688113500000,1902.655,1903.125,1902.178,1902.178,0.0803 +1688113800000,1902.155,1902.205,1900.785,1900.785,0.0853 +1688114100000,1900.775,1901.345,1900.465,1901.185,0.0764 +1688114400000,1901.185,1901.915,1900.885,1901.265,0.0744 +1688114700000,1901.325,1902.235,1901.325,1901.655,0.0735 +1688115000000,1901.615,1901.745,1901.255,1901.565,0.0564 +1688115300000,1901.565,1902.305,1901.255,1901.835,0.113 +1688115600000,1901.714,1903.225,1901.445,1903.015,0.1009 +1688115900000,1903.085,1903.385,1902.765,1903.025,0.0554 +1688116200000,1903.025,1903.365,1902.715,1902.875,0.0639 +1688116500000,1902.875,1902.965,1902.435,1902.575,0.068 +1688116800000,1902.575,1903.535,1902.475,1903.535,0.0654 +1688117100000,1903.535,1903.925,1903.325,1903.415,0.0933 +1688117400000,1903.395,1904.225,1903.245,1903.885,0.0626 +1688117700000,1903.845,1904.075,1903.444,1903.544,0.1449 +1688118000000,1903.518,1903.694,1903.105,1903.225,0.1205 +1688118300000,1903.225,1904.105,1903.075,1904.105,0.0362 +1688118600000,1904.085,1904.598,1904.025,1904.355,0.0486 +1688118900000,1904.355,1905.315,1904.355,1905.095,0.2498 +1688119200000,1905.095,1905.095,1904.155,1904.265,0.0699 +1688119500000,1904.255,1905.255,1904.205,1905.255,0.0454 +1688119800000,1905.235,1905.775,1905.125,1905.305,0.0443 +1688120100000,1905.285,1905.555,1904.715,1904.775,0.0494 +1688120400000,1904.775,1904.925,1904.595,1904.725,0.0386 +1688120700000,1904.715,1905.635,1904.495,1905.325,0.0444 +1688121000000,1905.295,1905.655,1905.115,1905.475,0.0505 +1688121300000,1905.445,1905.708,1905.265,1905.425,0.0536 +1688121600000,1905.425,1906.035,1905.095,1905.925,0.0354 +1688121900000,1905.905,1906.215,1905.725,1906.175,0.0386 +1688122200000,1906.205,1906.375,1905.685,1905.765,0.0481 +1688122500000,1905.738,1906.325,1905.685,1906.155,0.0865 +1688122800000,1906.135,1906.445,1905.835,1906.248,0.0563 +1688123100000,1906.234,1906.315,1905.755,1906.245,0.0482 +1688123400000,1906.265,1906.445,1905.955,1906.168,0.0845 +1688123700000,1906.098,1906.488,1905.598,1906.428,0.1281 +1688124000000,1906.404,1906.488,1905.928,1906.238,0.0685 +1688124300000,1906.215,1906.255,1905.728,1905.778,0.0967 +1688124600000,1905.755,1906.128,1905.515,1906.108,0.0816 +1688124900000,1906.084,1906.405,1905.988,1906.305,0.0497 +1688125200000,1906.305,1906.315,1904.638,1904.778,0.0686 +1688125500000,1904.778,1905.165,1904.445,1904.465,0.0508 +1688125800000,1904.455,1904.995,1904.245,1904.945,0.0401 +1688126100000,1904.955,1905.795,1904.895,1905.225,0.0494 +1688126400000,1905.225,1905.735,1904.545,1904.878,0.0909 +1688126700000,1904.825,1905.375,1904.825,1904.938,0.0961 +1688127000000,1904.995,1907.315,1904.985,1906.875,0.1415 +1688127300000,1906.895,1907.755,1906.255,1907.725,0.1038 +1688127600000,1907.665,1907.665,1904.495,1906.075,0.2658 +1688127900000,1906.065,1907.615,1906.025,1906.494,0.1455 +1688128200000,1906.494,1911.244,1906.204,1909.684,1.1715 +1688128500000,1909.684,1910.405,1907.718,1908.828,0.5535 +1688128800000,1908.818,1913.658,1908.378,1912.375,0.6892 +1688129100000,1912.328,1912.795,1908.758,1909.005,0.312 +1688129400000,1909.028,1909.675,1907.495,1909.675,0.3183 +1688129700000,1909.705,1911.375,1908.955,1910.965,0.2666 +1688130000000,1910.935,1912.675,1910.195,1911.965,0.305 +1688130300000,1911.958,1912.128,1910.635,1911.345,0.3406 +1688130600000,1911.325,1912.935,1911.095,1912.305,0.169 +1688130900000,1912.305,1913.575,1911.375,1912.944,0.2758 +1688131200000,1912.945,1914.315,1912.808,1913.095,0.2732 +1688131500000,1913.018,1913.808,1912.664,1913.484,0.4328 +1688131800000,1913.484,1913.654,1910.458,1911.205,0.9782 +1688132100000,1911.185,1911.765,1909.595,1910.255,0.2108 +1688132400000,1910.205,1913.595,1910.005,1911.065,0.2112 +1688132700000,1911.225,1912.245,1909.635,1910.765,0.2084 +1688133000000,1910.685,1914.375,1910.605,1912.015,0.2219 +1688133300000,1911.985,1912.525,1911.255,1911.695,0.2409 +1688133600000,1911.785,1914.625,1911.785,1913.935,0.5369 +1688133900000,1913.945,1916.758,1913.605,1916.264,0.7523 +1688134200000,1916.264,1917.885,1914.778,1916.554,0.8308 +1688134500000,1916.554,1917.625,1915.638,1917.498,0.3759 +1688134800000,1917.525,1918.288,1915.605,1917.245,0.201 +1688135100000,1917.315,1918.945,1915.995,1916.345,0.1894 +1688135400000,1916.285,1917.385,1915.285,1916.365,0.1731 +1688135700000,1916.355,1916.575,1912.945,1914.435,0.2669 +1688136000000,1914.375,1916.525,1914.275,1916.345,0.1946 +1688136300000,1916.345,1917.075,1915.245,1915.455,0.1616 +1688136600000,1915.465,1915.675,1914.505,1914.988,0.1222 +1688136900000,1914.988,1915.915,1914.635,1915.355,0.1335 +1688137200000,1915.395,1916.398,1914.955,1915.235,0.1845 +1688137500000,1915.205,1915.885,1914.405,1915.445,0.1476 +1688137800000,1915.445,1915.885,1914.715,1915.885,0.1158 +1688138100000,1915.925,1916.915,1915.398,1915.715,0.0923 +1688138400000,1915.695,1916.505,1914.875,1916.465,0.089 +1688138700000,1916.415,1917.365,1915.895,1917.335,0.0905 +1688139000000,1917.325,1917.578,1916.248,1916.788,0.1586 +1688139300000,1916.785,1917.655,1916.548,1917.385,0.0977 +1688139600000,1917.395,1918.365,1917.195,1918.365,0.0651 +1688139900000,1918.395,1918.865,1916.928,1916.985,0.1258 +1688140200000,1916.965,1917.895,1916.875,1917.895,0.0829 +1688140500000,1917.895,1919.305,1917.605,1918.935,0.092 +1688140800000,1918.935,1920.495,1918.705,1920.005,0.1274 +1688141100000,1920.025,1920.088,1919.468,1919.794,0.1913 +1688141400000,1919.785,1919.828,1918.758,1918.778,0.2104 +1688141700000,1918.798,1919.645,1918.675,1919.525,0.0928 +1688142000000,1919.505,1919.615,1918.475,1918.475,0.0617 +1688142300000,1918.485,1918.565,1917.375,1917.535,0.0511 +1688142600000,1917.575,1918.378,1917.575,1917.925,0.1402 +1688142900000,1917.938,1918.235,1917.625,1917.765,0.0512 +1688143200000,1917.755,1918.485,1917.675,1918.325,0.0555 +1688143500000,1918.335,1919.145,1918.335,1918.775,0.1038 +1688143800000,1918.765,1919.775,1918.765,1919.328,0.0525 +1688144100000,1919.308,1919.938,1919.138,1919.895,0.2023 +1688144400000,1919.898,1920.824,1919.898,1920.578,0.1733 +1688144700000,1920.564,1921.435,1920.484,1921.138,0.1462 +1688145000000,1921.115,1921.985,1921.104,1921.598,0.1042 +1688145300000,1921.598,1922.435,1921.464,1922.435,0.0939 +1688145600000,1922.438,1922.628,1921.268,1921.858,0.1208 +1688145900000,1921.815,1922.095,1921.055,1921.165,0.1082 +1688146200000,1921.155,1921.305,1920.105,1920.105,0.089 +1688146500000,1920.028,1920.065,1918.485,1918.845,0.0809 +1688146800000,1918.805,1918.918,1918.395,1918.795,0.0731 +1688147100000,1918.815,1918.845,1917.665,1917.875,0.0438 +1688147400000,1917.875,1918.165,1917.715,1918.005,0.0472 +1688147700000,1918.005,1918.565,1917.865,1918.505,0.0548 +1688148000000,1918.505,1919.475,1918.385,1919.055,0.0552 +1688148300000,1919.055,1919.215,1918.815,1919.035,0.0316 +1688148600000,1919.015,1919.345,1918.945,1919.258,0.0418 +1688148900000,1919.245,1919.528,1918.855,1919.495,0.0498 +1688149200000,1919.505,1919.838,1919.225,1919.565,0.0526 +1688149500000,1919.545,1919.908,1919.255,1919.495,0.0519 +1688149800000,1919.515,1919.585,1919.045,1919.478,0.0529 +1688150100000,1919.478,1919.628,1919.078,1919.528,0.101 +1688150400000,1919.528,1919.538,1919.028,1919.375,0.0468 +1688150700000,1919.365,1919.625,1919.005,1919.435,0.0345 +1688151000000,1919.435,1919.495,1918.848,1919.155,0.0502 +1688151300000,1919.175,1919.455,1918.565,1918.865,0.0493 +1688151600000,1918.875,1919.055,1918.005,1918.015,0.0517 +1688151900000,1918.015,1918.445,1917.945,1918.185,0.0435 +1688152200000,1918.185,1918.305,1917.715,1918.305,0.0348 +1688152500000,1918.305,1919.185,1918.295,1919.185,0.0361 +1688152800000,1919.195,1919.305,1918.668,1918.668,0.0372 +1688153100000,1918.665,1918.875,1918.365,1918.655,0.0196 +1688153400000,1918.685,1919.105,1918.055,1918.875,0.0408 +1688153700000,1918.915,1919.525,1918.915,1919.158,0.0426 +1688154000000,1919.158,1919.805,1919.135,1919.795,0.0288 +1688154300000,1919.828,1919.905,1919.435,1919.475,0.0566 +1688154600000,1919.515,1919.875,1919.398,1919.528,0.0703 +1688154900000,1919.528,1920.288,1919.468,1919.925,0.1346 +1688155200000,1919.898,1919.898,1918.875,1919.125,0.091 +1688155500000,1919.145,1919.365,1918.895,1918.895,0.0262 +1688155800000,1918.908,1918.928,1918.675,1918.745,0.0197 +1688156100000,1918.745,1918.788,1918.315,1918.385,0.0302 +1688156400000,1918.365,1918.435,1918.175,1918.208,0.0168 +1688156700000,1918.205,1918.288,1917.888,1918.108,0.0462 +1688157000000,1918.108,1918.478,1918.048,1918.398,0.032 +1688157300000,1918.398,1918.578,1918.185,1918.348,0.0303 +1688157600000,1918.348,1918.788,1918.298,1918.658,0.0229 +1688157900000,1918.638,1918.778,1918.434,1918.608,0.0291 +1688158200000,1918.334,1919.318,1918.334,1918.988,0.0311 +1688158500000,1918.704,1919.798,1918.638,1919.538,0.0217 +1688335200000,1918.898,1919.124,1917.833,1918.424,0.0708 +1688335500000,1918.268,1918.834,1918.198,1918.724,0.0458 +1688335800000,1918.525,1919.245,1918.525,1918.925,0.0456 +1688336100000,1918.905,1918.935,1918.655,1918.785,0.0295 +1688336400000,1918.875,1918.975,1918.574,1918.615,0.0219 +1688336700000,1918.605,1918.665,1918.424,1918.465,0.0274 +1688337000000,1918.455,1918.705,1918.434,1918.565,0.0259 +1688337300000,1918.575,1919.215,1918.445,1919.215,0.0218 +1688337600000,1919.215,1919.515,1919.055,1919.515,0.0262 +1688337900000,1919.475,1919.535,1919.195,1919.315,0.0251 +1688338200000,1919.315,1919.565,1919.205,1919.345,0.021 +1688338500000,1919.335,1919.395,1918.804,1919.074,0.0211 +1688338800000,1919.174,1919.184,1918.524,1918.564,0.0856 +1688339100000,1918.534,1918.574,1918.534,1918.564,0.0258 +1688339400000,1918.554,1918.764,1918.438,1918.438,0.0374 +1688339700000,1918.438,1918.538,1918.165,1918.234,0.0667 +1688340000000,1918.234,1918.344,1917.91,1918.204,0.1422 +1688340300000,1918.174,1918.394,1918.164,1918.254,0.1007 +1688340600000,1918.184,1918.464,1918.094,1918.394,0.1006 +1688340900000,1918.384,1918.664,1918.164,1918.184,0.1321 +1688341200000,1918.174,1918.314,1917.944,1918.054,0.1417 +1688341500000,1918.064,1918.515,1917.974,1918.045,0.1331 +1688341800000,1918.055,1918.125,1917.12,1917.685,0.0467 +1688342100000,1917.685,1918.305,1917.344,1918.105,0.096 +1688342400000,1918.125,1918.295,1917.644,1918.235,0.0378 +1688342700000,1918.245,1918.585,1917.935,1918.335,0.032 +1688343000000,1918.335,1918.645,1916.986,1918.165,0.0673 +1688343300000,1918.155,1918.775,1918.035,1918.185,0.0388 +1688343600000,1918.235,1918.385,1917.884,1917.885,0.0378 +1688343900000,1917.975,1917.995,1917.615,1917.895,0.0326 +1688344200000,1917.915,1917.945,1917.685,1917.855,0.0151 +1688344500000,1917.865,1918.275,1917.725,1918.045,0.0279 +1688344800000,1918.075,1918.295,1917.825,1917.915,0.0307 +1688345100000,1917.945,1918.125,1917.275,1917.465,0.0442 +1688345400000,1917.465,1917.505,1916.738,1917.025,0.0498 +1688345700000,1917.005,1917.115,1916.705,1917.025,0.0315 +1688346000000,1917.015,1917.425,1916.585,1917.355,0.0665 +1688346300000,1917.365,1917.435,1916.795,1916.805,0.0431 +1688346600000,1916.795,1917.275,1915.988,1916.485,0.0464 +1688346900000,1916.525,1917.535,1916.438,1917.025,0.0704 +1688347200000,1917.015,1917.115,1916.335,1916.465,0.0418 +1688347500000,1916.435,1916.625,1915.874,1916.125,0.0658 +1688347800000,1916.135,1918.185,1916.085,1917.595,0.1267 +1688348100000,1917.605,1918.735,1917.445,1918.138,0.0985 +1688348400000,1918.114,1918.438,1917.398,1917.538,0.2262 +1688348700000,1917.538,1918.138,1916.935,1917.074,0.1491 +1688349000000,1917.115,1917.235,1916.725,1916.965,0.0755 +1688349300000,1916.945,1917.265,1916.265,1917.245,0.053 +1688349600000,1917.215,1917.635,1917.008,1917.008,0.0879 +1688349900000,1916.944,1917.195,1916.225,1916.845,0.0838 +1688350200000,1916.895,1917.135,1916.555,1916.658,0.0668 +1688350500000,1916.658,1916.795,1916.325,1916.465,0.0386 +1688350800000,1916.485,1916.715,1916.268,1916.405,0.0424 +1688351100000,1916.445,1916.775,1916.315,1916.335,0.0284 +1688351400000,1916.375,1916.565,1915.905,1916.045,0.0341 +1688351700000,1916.035,1916.045,1915.495,1915.615,0.0279 +1688352000000,1915.615,1916.095,1915.075,1915.475,0.0501 +1688352300000,1915.485,1915.505,1915.278,1915.315,0.0325 +1688352600000,1915.325,1915.405,1914.488,1914.945,0.0373 +1688352900000,1914.955,1915.065,1914.605,1914.795,0.0589 +1688353200000,1914.765,1915.055,1914.645,1914.995,0.0563 +1688353500000,1915.035,1915.145,1914.755,1914.965,0.0334 +1688353800000,1914.965,1915.265,1914.745,1915.235,0.0326 +1688354100000,1915.245,1915.545,1915.075,1915.495,0.0292 +1688354400000,1915.515,1916.345,1915.205,1916.125,0.0488 +1688354700000,1916.155,1916.525,1915.955,1916.525,0.0739 +1688355000000,1916.495,1916.795,1915.974,1916.795,0.0614 +1688355300000,1916.795,1917.105,1916.475,1916.975,0.0266 +1688355600000,1917.005,1917.895,1917.005,1917.515,0.0383 +1688355900000,1917.505,1917.848,1917.115,1917.745,0.0494 +1688356200000,1917.758,1918.705,1917.665,1918.525,0.0509 +1688356500000,1918.535,1918.905,1918.155,1918.194,0.0571 +1688356800000,1918.194,1918.305,1917.755,1918.175,0.0356 +1688357100000,1918.135,1918.485,1918.045,1918.485,0.0372 +1688357400000,1918.505,1918.945,1918.415,1918.495,0.0491 +1688357700000,1918.474,1918.895,1918.458,1918.895,0.0762 +1688358000000,1918.905,1919.115,1918.465,1919.085,0.0266 +1688358300000,1919.075,1919.475,1918.875,1919.475,0.0194 +1688358600000,1919.395,1919.405,1918.884,1919.264,0.1507 +1688358900000,1919.274,1919.428,1919.125,1919.324,0.2009 +1688359200000,1919.334,1919.575,1919.104,1919.428,0.0949 +1688359500000,1919.445,1919.628,1919.265,1919.455,0.0465 +1688359800000,1919.475,1919.718,1919.265,1919.665,0.0726 +1688360100000,1919.665,1920.058,1919.575,1919.934,0.1243 +1688360400000,1919.924,1920.185,1919.385,1919.564,0.1242 +1688360700000,1919.565,1920.435,1919.434,1920.335,0.1053 +1688361000000,1920.305,1920.305,1919.458,1919.758,0.0584 +1688361300000,1919.758,1920.438,1919.464,1920.004,0.1566 +1688361600000,1920.014,1920.048,1918.874,1919.224,0.2865 +1688361900000,1919.238,1919.428,1918.938,1919.238,0.2033 +1688362200000,1919.238,1919.934,1918.805,1919.548,0.3555 +1688362500000,1919.548,1920.105,1918.995,1918.995,0.2367 +1688362800000,1919.005,1919.365,1918.784,1919.125,0.1122 +1688363100000,1919.135,1919.595,1918.548,1918.715,0.215 +1688363400000,1918.715,1918.825,1918.305,1918.335,0.0727 +1688363700000,1918.345,1918.345,1916.508,1916.745,0.2649 +1688364000000,1916.734,1917.605,1916.414,1917.215,0.1634 +1688364300000,1917.195,1917.255,1916.285,1916.805,0.0599 +1688364600000,1916.815,1916.825,1915.805,1916.105,0.0623 +1688364900000,1916.105,1916.105,1914.515,1914.955,0.0883 +1688365200000,1914.955,1914.975,1914.395,1914.525,0.0997 +1688365500000,1914.505,1915.135,1913.445,1914.775,0.1182 +1688365800000,1914.785,1915.165,1913.935,1914.535,0.0749 +1688366100000,1914.545,1914.945,1913.535,1913.655,0.0715 +1688366400000,1913.715,1914.025,1913.375,1913.835,0.0549 +1688366700000,1913.785,1914.755,1913.705,1914.605,0.0661 +1688367000000,1914.565,1914.885,1914.155,1914.325,0.0688 +1688367300000,1914.295,1915.405,1914.185,1915.085,0.0744 +1688367600000,1915.075,1916.025,1914.695,1915.915,0.0912 +1688367900000,1915.915,1916.025,1914.858,1915.315,0.0497 +1688368200000,1915.325,1915.805,1915.305,1915.335,0.0448 +1688368500000,1915.245,1915.825,1914.525,1915.055,0.0709 +1688368800000,1915.085,1915.205,1914.438,1914.755,0.0664 +1688369100000,1914.755,1915.805,1914.755,1915.565,0.0731 +1688369400000,1915.635,1915.675,1914.845,1915.205,0.0674 +1688369700000,1915.205,1915.295,1913.555,1913.555,0.0803 +1688370000000,1913.525,1913.555,1912.328,1912.965,0.1089 +1688370300000,1912.995,1913.365,1912.185,1912.735,0.0688 +1688370600000,1912.765,1912.875,1912.155,1912.545,0.0684 +1688370900000,1912.585,1912.745,1911.995,1912.095,0.0565 +1688371200000,1912.115,1912.255,1911.335,1912.085,0.087 +1688371500000,1912.115,1912.135,1910.938,1911.415,0.0897 +1688371800000,1911.475,1911.715,1910.715,1910.715,0.0593 +1688372100000,1910.725,1911.105,1909.965,1910.525,0.0679 +1688372400000,1910.555,1912.165,1910.555,1911.735,0.0716 +1688372700000,1911.755,1912.495,1911.615,1912.465,0.0593 +1688373000000,1912.465,1912.755,1912.235,1912.585,0.0506 +1688373300000,1912.595,1913.255,1912.404,1913.045,0.115 +1688373600000,1913.055,1913.225,1912.465,1912.695,0.0792 +1688373900000,1912.705,1912.745,1912.238,1912.315,0.0838 +1688374200000,1912.295,1912.425,1911.435,1911.488,0.1076 +1688374500000,1911.485,1912.255,1911.405,1911.935,0.0524 +1688374800000,1911.895,1913.655,1911.528,1913.645,0.1135 +1688375100000,1913.605,1913.635,1913.008,1913.355,0.099 +1688375400000,1913.375,1914.125,1913.285,1914.075,0.0913 +1688375700000,1914.085,1914.095,1913.215,1913.625,0.0401 +1688376000000,1913.645,1913.955,1913.455,1913.735,0.0379 +1688376300000,1913.735,1913.825,1912.915,1912.995,0.0595 +1688376600000,1912.975,1913.705,1912.795,1913.265,0.0752 +1688376900000,1913.265,1913.585,1913.045,1913.305,0.0498 +1688377200000,1913.305,1913.305,1912.675,1912.735,0.0271 +1688377500000,1912.765,1913.198,1912.518,1913.145,0.0534 +1688377800000,1913.165,1913.245,1912.845,1913.145,0.0294 +1688378100000,1913.135,1913.358,1912.995,1913.055,0.0219 +1688378400000,1913.055,1913.228,1912.768,1912.945,0.0718 +1688378700000,1912.934,1912.934,1912.285,1912.285,0.0735 +1688379000000,1912.285,1912.955,1912.235,1912.855,0.0559 +1688379300000,1912.835,1912.855,1912.005,1912.045,0.0492 +1688379600000,1912.055,1912.785,1912.045,1912.395,0.0404 +1688379900000,1912.405,1912.405,1911.635,1911.878,0.0551 +1688380200000,1911.875,1912.495,1911.715,1912.495,0.0397 +1688380500000,1912.475,1913.305,1912.405,1913.275,0.0607 +1688380800000,1913.275,1913.355,1912.735,1913.045,0.0468 +1688381100000,1913.045,1913.535,1912.305,1913.465,0.0395 +1688381400000,1913.485,1914.045,1913.025,1913.975,0.0389 +1688381700000,1914.045,1914.245,1913.725,1913.728,0.0315 +1688382000000,1913.725,1914.295,1913.258,1913.415,0.0846 +1688382300000,1913.405,1913.465,1912.338,1912.545,0.1083 +1688382600000,1912.558,1913.295,1912.438,1913.285,0.0448 +1688382900000,1913.275,1913.365,1912.375,1912.405,0.0422 +1688383200000,1912.405,1912.525,1912.035,1912.295,0.0414 +1688383500000,1912.275,1912.675,1911.895,1912.385,0.0274 +1688383800000,1912.375,1912.438,1911.808,1912.228,0.0978 +1688384100000,1912.215,1912.545,1912.078,1912.505,0.0393 +1688384400000,1912.525,1912.935,1912.255,1912.925,0.0388 +1688384700000,1912.945,1913.035,1912.275,1912.965,0.0703 +1688385000000,1912.945,1913.405,1912.515,1912.515,0.0529 +1688385300000,1912.525,1912.615,1912.155,1912.445,0.0463 +1688385600000,1912.445,1913.275,1912.405,1913.015,0.0851 +1688385900000,1913.025,1913.055,1911.528,1912.055,0.1028 +1688386200000,1912.095,1913.675,1911.825,1913.105,0.068 +1688386500000,1913.125,1913.295,1912.265,1913.075,0.0611 +1688386800000,1912.968,1914.675,1912.525,1914.065,0.0784 +1688387100000,1914.075,1914.855,1913.795,1914.365,0.0822 +1688387400000,1914.335,1915.815,1913.845,1915.645,0.1371 +1688387700000,1915.695,1918.975,1915.674,1918.805,0.1653 +1688388000000,1918.815,1919.688,1918.655,1919.635,0.1064 +1688388300000,1919.665,1920.905,1919.378,1920.275,0.193 +1688388600000,1920.275,1921.525,1920.265,1921.215,0.1066 +1688388900000,1921.185,1921.955,1920.825,1921.785,0.1229 +1688389200000,1921.775,1921.925,1920.075,1920.135,0.1261 +1688389500000,1920.135,1920.265,1919.385,1920.235,0.0855 +1688389800000,1920.215,1922.105,1920.025,1921.895,0.0799 +1688390100000,1921.835,1925.165,1921.548,1924.425,0.3123 +1688390400000,1924.435,1924.668,1923.045,1923.765,0.1728 +1688390700000,1923.715,1924.195,1923.205,1923.315,0.1039 +1688391000000,1923.295,1924.875,1921.805,1924.365,0.2082 +1688391300000,1924.345,1924.355,1921.645,1922.805,0.1739 +1688391600000,1922.765,1923.445,1921.925,1922.628,0.1931 +1688391900000,1922.664,1925.255,1922.554,1924.925,0.2911 +1688392200000,1924.945,1926.878,1924.745,1926.125,0.1301 +1688392500000,1926.115,1926.515,1925.115,1925.944,0.4444 +1688392800000,1925.954,1930.935,1925.954,1927.944,0.9849 +1688393100000,1928.004,1929.484,1926.565,1927.035,0.846 +1688393400000,1927.095,1927.128,1924.815,1925.955,0.2146 +1688393700000,1925.955,1926.525,1924.075,1925.985,0.1755 +1688394000000,1925.945,1926.095,1924.715,1926.055,0.1346 +1688394300000,1926.005,1926.265,1924.975,1925.595,0.1543 +1688394600000,1925.595,1927.105,1925.045,1927.015,0.1632 +1688394900000,1927.015,1927.665,1926.445,1927.285,0.1087 +1688395200000,1927.305,1929.155,1927.225,1929.108,0.1543 +1688395500000,1929.055,1929.445,1926.634,1928.208,0.3472 +1688395800000,1928.208,1929.655,1927.875,1929.575,0.2918 +1688396100000,1929.555,1930.208,1929.105,1930.018,0.2141 +1688396400000,1930.018,1930.174,1929.014,1929.335,0.3857 +1688396700000,1929.325,1929.525,1927.388,1928.334,0.509 +1688397000000,1928.318,1928.318,1926.274,1927.155,0.1637 +1688397300000,1927.145,1927.985,1926.435,1926.815,0.088 +1688397600000,1926.815,1927.415,1926.305,1927.265,0.084 +1688397900000,1927.265,1927.265,1926.295,1927.225,0.0868 +1688398200000,1927.215,1927.215,1925.808,1926.454,0.2101 +1688398500000,1926.428,1927.148,1926.278,1926.298,0.3561 +1688398800000,1926.278,1927.268,1926.078,1927.238,0.2629 +1688399100000,1927.224,1927.734,1926.988,1927.558,0.2047 +1688399400000,1927.558,1927.728,1925.794,1926.378,0.1845 +1688399700000,1926.334,1926.998,1926.108,1926.458,0.1409 +1688400000000,1926.428,1926.608,1925.928,1926.038,0.1483 +1688400300000,1926.018,1926.278,1925.788,1926.078,0.1093 +1688400600000,1926.108,1926.108,1925.158,1925.478,0.1522 +1688400900000,1925.458,1925.628,1924.845,1924.925,0.1356 +1688401200000,1924.915,1925.415,1924.845,1925.175,0.0663 +1688401500000,1925.165,1925.465,1924.445,1925.245,0.0597 +1688401800000,1925.255,1925.575,1924.775,1925.205,0.0579 +1688402100000,1925.185,1925.505,1923.178,1923.485,0.1268 +1688402400000,1923.505,1923.635,1921.998,1922.055,0.1639 +1688402700000,1922.075,1922.975,1921.905,1922.145,0.0788 +1688403000000,1922.155,1923.035,1922.045,1922.985,0.0725 +1688403300000,1922.965,1923.035,1921.705,1921.855,0.0891 +1688403600000,1921.935,1922.015,1921.115,1921.355,0.0464 +1688403900000,1921.345,1921.345,1920.875,1921.235,0.0332 +1688404200000,1921.235,1921.735,1921.105,1921.385,0.04 +1688404500000,1921.415,1921.985,1921.125,1921.285,0.0305 +1688404800000,1921.275,1921.355,1920.775,1921.165,0.0354 +1688405100000,1921.195,1921.765,1921.095,1921.365,0.0479 +1688405400000,1921.345,1921.625,1920.765,1921.555,0.0462 +1688405700000,1921.505,1921.545,1921.165,1921.245,0.036 +1688406000000,1921.245,1921.405,1921.105,1921.155,0.0332 +1688406300000,1921.165,1921.195,1920.775,1920.875,0.0343 +1688406600000,1920.895,1921.075,1920.605,1920.685,0.0426 +1688406900000,1920.675,1920.735,1920.545,1920.555,0.0253 +1688407200000,1920.525,1920.725,1920.525,1920.575,0.0137 +1688407500000,1920.575,1921.235,1920.535,1921.225,0.0251 +1688407800000,1921.225,1921.655,1921.185,1921.535,0.0335 +1688408100000,1921.535,1921.535,1921.035,1921.125,0.024 +1688408400000,1921.125,1921.195,1920.885,1921.045,0.0245 +1688408700000,1921.045,1921.175,1920.885,1921.175,0.0169 +1688409000000,1921.155,1921.465,1921.075,1921.325,0.0214 +1688409300000,1921.345,1921.435,1921.275,1921.345,0.0138 +1688409600000,1921.345,1921.445,1921.245,1921.275,0.0097 +1688409900000,1921.255,1921.275,1921.195,1921.265,0.008 +1688410200000,1921.255,1921.255,1920.945,1921.005,0.0061 +1688410500000,1921.015,1921.345,1921.015,1921.195,0.0104 +1688410800000,1921.225,1921.665,1921.205,1921.655,0.0089 +1688411100000,1921.715,1921.725,1921.435,1921.555,0.003 +1688411400000,1921.535,1921.635,1921.475,1921.635,0.004 +1688411700000,1921.595,1921.655,1921.545,1921.555,0.0058 +1688412000000,1921.565,1921.645,1921.525,1921.545,0.0029 +1688412300000,1921.535,1921.535,1921.165,1921.405,0.01 +1688412600000,1921.405,1921.525,1921.158,1921.198,0.0094 +1688412900000,1921.198,1921.218,1920.858,1921.098,0.0132 +1688413200000,1921.098,1921.458,1921.058,1921.325,0.0125 +1688413500000,1921.345,1921.575,1921.275,1921.275,0.007 +1688413800000,1921.285,1921.425,1921.255,1921.275,0.0052 +1688414100000,1921.275,1921.475,1921.265,1921.285,0.01 +1688414400000,1921.285,1921.365,1921.035,1921.085,0.0082 +1688414700000,1921.085,1921.095,1920.985,1921.005,0.005 +1688415000000,1921.015,1921.335,1920.975,1921.275,0.0058 +1688415300000,1921.235,1921.395,1921.205,1921.285,0.0042 +1688415600000,1921.255,1921.285,1921.175,1921.195,0.0074 +1688415900000,1921.195,1921.225,1921.175,1921.175,0.0053 +1688416200000,1921.105,1921.345,1920.995,1921.295,0.0108 +1688416500000,1921.305,1921.345,1921.195,1921.345,0.005 +1688416800000,1921.405,1921.505,1921.385,1921.405,0.0023 +1688417100000,1921.405,1921.505,1921.345,1921.505,0.0055 +1688417400000,1921.505,1921.545,1920.984,1921.235,0.0097 +1688417700000,1921.235,1921.345,1921.135,1921.285,0.0091 +1688421600000,1920.834,1921.255,1920.714,1920.985,0.0765 +1688421900000,1920.965,1921.235,1920.958,1921.225,0.0103 +1688422200000,1921.194,1921.305,1921.175,1921.298,0.0118 +1688422500000,1921.305,1921.345,1921.235,1921.285,0.0083 +1688422800000,1921.245,1921.355,1921.235,1921.335,0.0042 +1688423100000,1921.345,1921.405,1921.335,1921.385,0.0026 +1688423400000,1921.375,1921.395,1921.125,1921.345,0.0084 +1688423700000,1921.355,1921.375,1921.255,1921.345,0.0073 +1688424000000,1921.315,1921.555,1921.255,1921.535,0.0042 +1688424300000,1921.445,1921.445,1921.325,1921.395,0.003 +1688424600000,1921.375,1921.385,1921.275,1921.375,0.0036 +1688424900000,1921.365,1921.365,1921.058,1921.098,0.004 +1688425200000,1920.998,1921.098,1919.644,1920.214,0.1161 +1688425500000,1920.214,1920.624,1920.214,1920.538,0.0376 +1688425800000,1920.645,1920.815,1920.635,1920.655,0.0073 +1688426100000,1920.665,1920.865,1920.665,1920.845,0.0041 +1688426400000,1920.805,1920.845,1920.705,1920.755,0.0064 +1688426700000,1920.775,1920.835,1920.715,1920.765,0.0043 +1688427000000,1920.745,1920.825,1920.685,1920.745,0.0077 +1688427300000,1920.755,1920.765,1920.665,1920.665,0.0023 +1688427600000,1920.685,1920.875,1920.675,1920.875,0.0049 +1688427900000,1920.785,1920.995,1920.785,1920.985,0.0044 +1688428200000,1920.975,1921.235,1920.905,1921.235,0.0115 +1688428500000,1921.235,1921.255,1921.135,1921.155,0.0132 +1688428800000,1921.155,1921.265,1920.875,1921.105,0.0269 +1688429100000,1921.115,1921.355,1920.845,1921.195,0.029 +1688429400000,1921.185,1921.585,1921.125,1921.585,0.026 +1688429700000,1921.575,1921.575,1920.945,1921.305,0.0386 +1688430000000,1921.295,1921.465,1920.955,1921.065,0.036 +1688430300000,1921.025,1921.085,1920.815,1921.065,0.0236 +1688430600000,1921.115,1921.295,1920.735,1921.295,0.0276 +1688430900000,1921.305,1921.575,1921.105,1921.565,0.0304 +1688431200000,1921.565,1921.855,1921.255,1921.665,0.0275 +1688431500000,1921.685,1921.985,1921.385,1921.485,0.0307 +1688431800000,1921.485,1921.505,1921.075,1921.135,0.0444 +1688432100000,1921.175,1921.335,1920.925,1921.115,0.0496 +1688432400000,1921.195,1921.795,1920.965,1921.018,0.0731 +1688432700000,1920.965,1920.965,1919.955,1920.245,0.0442 +1688433000000,1920.235,1920.975,1919.955,1920.975,0.0421 +1688433300000,1920.965,1922.615,1920.875,1922.325,0.0815 +1688433600000,1922.325,1923.075,1922.165,1922.735,0.075 +1688433900000,1922.735,1922.855,1922.155,1922.188,0.0627 +1688434200000,1922.188,1922.188,1921.195,1921.455,0.0695 +1688434500000,1921.455,1921.918,1921.115,1921.458,0.0885 +1688434800000,1921.458,1922.098,1921.238,1921.988,0.1167 +1688435100000,1921.998,1923.018,1921.754,1922.838,0.1886 +1688435400000,1922.848,1922.848,1921.338,1921.838,0.1307 +1688435700000,1921.854,1922.038,1921.458,1921.458,0.148 +1688436000000,1921.458,1921.618,1920.758,1920.795,0.0927 +1688436300000,1920.775,1921.045,1920.475,1920.595,0.0392 +1688436600000,1920.635,1921.085,1920.505,1921.065,0.0292 +1688436900000,1921.095,1921.275,1920.905,1921.275,0.0168 +1688437200000,1921.315,1921.545,1921.285,1921.495,0.0158 +1688437500000,1921.485,1921.785,1921.315,1921.425,0.0139 +1688437800000,1921.455,1921.535,1921.178,1921.438,0.0793 +1688438100000,1921.438,1921.448,1921.038,1921.448,0.0526 +1688438400000,1921.448,1921.498,1921.235,1921.335,0.0509 +1688438700000,1921.334,1921.585,1921.018,1921.585,0.0517 +1688439000000,1921.538,1921.784,1921.445,1921.585,0.0614 +1688439300000,1921.545,1921.618,1921.238,1921.388,0.0866 +1688439600000,1921.388,1922.088,1921.238,1921.974,0.1145 +1688439900000,1921.974,1922.168,1921.778,1922.148,0.0928 +1688440200000,1922.148,1922.148,1921.875,1922.038,0.0734 +1688440500000,1922.038,1922.538,1921.905,1922.268,0.0873 +1688440800000,1922.248,1922.448,1921.998,1922.338,0.0659 +1688441100000,1922.338,1922.618,1922.315,1922.478,0.0733 +1688441400000,1922.495,1922.775,1922.408,1922.685,0.0297 +1688441700000,1922.675,1923.435,1922.565,1923.285,0.0215 +1688442000000,1923.295,1923.315,1922.665,1922.845,0.0189 +1688442300000,1922.965,1923.185,1922.905,1922.975,0.0208 +1688442600000,1922.965,1923.375,1922.935,1923.315,0.0238 +1688442900000,1923.315,1923.415,1922.895,1922.945,0.0283 +1688443200000,1922.955,1923.128,1922.725,1922.755,0.0306 +1688443500000,1922.755,1923.065,1922.755,1922.895,0.0204 +1688443800000,1922.895,1923.015,1922.675,1922.725,0.0181 +1688444100000,1922.745,1923.655,1922.715,1923.575,0.0299 +1688444400000,1923.585,1923.685,1923.395,1923.445,0.016 +1688444700000,1923.425,1924.165,1923.228,1923.455,0.0746 +1688445000000,1923.444,1923.675,1922.995,1923.098,0.0863 +1688445300000,1923.085,1923.255,1922.865,1923.205,0.0349 +1688445600000,1923.215,1923.975,1923.125,1923.975,0.0378 +1688445900000,1923.985,1924.155,1923.845,1924.035,0.0222 +1688446200000,1924.055,1924.175,1923.855,1924.145,0.0329 +1688446500000,1924.175,1924.415,1923.895,1924.175,0.0284 +1688446800000,1924.175,1924.535,1923.835,1924.335,0.0569 +1688447100000,1924.315,1924.355,1923.695,1923.715,0.0415 +1688447400000,1923.705,1923.795,1923.315,1923.795,0.0215 +1688447700000,1923.755,1923.768,1923.528,1923.638,0.0276 +1688448000000,1923.638,1923.975,1923.618,1923.825,0.0185 +1688448300000,1923.845,1923.885,1923.158,1923.655,0.033 +1688448600000,1923.665,1923.868,1923.234,1923.418,0.0833 +1688448900000,1923.418,1923.798,1923.368,1923.448,0.077 +1688449200000,1923.434,1923.688,1923.248,1923.448,0.0682 +1688449500000,1923.428,1923.858,1923.318,1923.698,0.0912 +1688449800000,1923.708,1923.875,1923.195,1923.238,0.0265 +1688450100000,1923.238,1923.608,1923.158,1923.555,0.1047 +1688450400000,1923.525,1924.625,1923.245,1924.268,0.0633 +1688450700000,1924.254,1924.328,1923.804,1924.058,0.1875 +1688451000000,1924.038,1924.948,1923.908,1924.758,0.2151 +1688451300000,1924.744,1926.184,1924.708,1926.068,0.2802 +1688451600000,1926.038,1926.158,1925.174,1925.674,0.2981 +1688451900000,1925.674,1926.358,1925.578,1925.898,0.2694 +1688452200000,1925.884,1926.158,1925.758,1925.928,0.1987 +1688452500000,1925.928,1926.534,1925.888,1926.288,0.273 +1688452800000,1926.274,1926.744,1926.218,1926.328,0.262 +1688453100000,1926.344,1926.828,1926.134,1926.144,0.276 +1688453400000,1926.144,1926.634,1925.884,1926.538,0.1892 +1688453700000,1926.544,1927.405,1926.474,1927.375,0.1834 +1688454000000,1927.385,1927.565,1926.605,1926.665,0.0566 +1688454300000,1926.665,1927.014,1926.545,1926.645,0.1485 +1688454600000,1926.624,1926.864,1926.095,1926.675,0.1281 +1688454900000,1926.655,1927.255,1926.445,1926.955,0.0293 +1688455200000,1926.945,1926.975,1926.094,1926.338,0.1402 +1688455500000,1926.358,1926.414,1925.828,1926.268,0.2773 +1688455800000,1926.268,1927.024,1926.048,1926.718,0.2956 +1688456100000,1926.694,1927.765,1926.688,1927.645,0.149 +1688456400000,1927.635,1927.638,1926.754,1926.918,0.0819 +1688456700000,1926.918,1927.308,1926.828,1927.118,0.0953 +1688457000000,1927.118,1928.335,1926.968,1928.038,0.1009 +1688457300000,1928.038,1928.135,1926.928,1927.935,0.0522 +1688457600000,1927.945,1928.178,1927.335,1927.408,0.0896 +1688457900000,1927.415,1927.505,1927.048,1927.095,0.1864 +1688458200000,1927.065,1927.648,1927.065,1927.615,0.0715 +1688458500000,1927.618,1927.734,1927.178,1927.198,0.13 +1688458800000,1927.228,1927.664,1926.918,1926.958,0.1568 +1688459100000,1926.938,1926.938,1926.145,1926.165,0.1367 +1688459400000,1926.185,1927.195,1925.675,1927.055,0.0458 +1688459700000,1927.095,1927.795,1926.698,1927.415,0.1832 +1688460000000,1927.435,1927.674,1927.178,1927.208,0.1351 +1688460300000,1927.208,1928.015,1927.174,1927.875,0.0811 +1688460600000,1927.865,1928.665,1927.624,1928.355,0.2084 +1688460900000,1928.345,1928.505,1928.038,1928.435,0.1192 +1688461200000,1928.455,1929.134,1928.374,1928.875,0.17 +1688461500000,1928.895,1929.765,1928.815,1929.268,0.072 +1688461800000,1929.264,1929.955,1929.154,1929.498,0.1317 +1688462100000,1929.454,1929.524,1929.158,1929.408,0.2178 +1688462400000,1929.404,1930.235,1929.308,1929.945,0.1183 +1688462700000,1929.965,1930.055,1929.575,1929.585,0.1174 +1688463000000,1929.605,1930.148,1929.575,1930.148,0.1232 +1688463300000,1930.145,1930.555,1929.805,1930.025,0.0884 +1688463600000,1930.025,1930.115,1929.588,1929.588,0.0797 +1688463900000,1929.628,1930.064,1929.328,1929.978,0.0954 +1688464200000,1929.908,1930.158,1929.525,1929.665,0.0931 +1688464500000,1929.655,1929.924,1929.495,1929.588,0.0852 +1688464800000,1929.594,1929.978,1929.448,1929.908,0.1409 +1688465100000,1929.934,1930.438,1929.908,1930.358,0.0802 +1688465400000,1930.338,1930.405,1929.965,1930.395,0.0475 +1688465700000,1930.415,1930.615,1929.638,1929.638,0.0627 +1688466000000,1929.594,1929.708,1929.134,1929.598,0.1473 +1688466300000,1929.584,1929.644,1928.758,1928.948,0.1339 +1688466600000,1928.948,1929.134,1928.678,1928.778,0.0911 +1688466900000,1928.798,1928.818,1928.538,1928.538,0.1082 +1688467200000,1928.558,1929.468,1928.478,1929.448,0.118 +1688467500000,1929.448,1929.798,1929.338,1929.478,0.1541 +1688467800000,1929.488,1929.548,1928.968,1929.158,0.1096 +1688468100000,1929.158,1929.358,1928.668,1928.678,0.0869 +1688468400000,1928.678,1929.355,1928.638,1929.315,0.1275 +1688468700000,1929.335,1929.455,1929.194,1929.388,0.0618 +1688469000000,1929.404,1929.478,1928.734,1928.995,0.1684 +1688469300000,1928.955,1928.995,1928.578,1928.778,0.0548 +1688469600000,1928.808,1928.848,1928.648,1928.738,0.0594 +1688469900000,1928.738,1929.284,1928.308,1928.568,0.083 +1688470200000,1928.535,1928.845,1928.338,1928.735,0.0734 +1688470500000,1928.735,1928.855,1927.678,1927.698,0.0378 +1688470800000,1927.698,1928.395,1927.508,1927.895,0.1015 +1688471100000,1927.888,1928.295,1927.835,1928.105,0.0466 +1688471400000,1928.105,1928.315,1927.935,1928.015,0.0407 +1688471700000,1928.035,1928.685,1928.005,1928.405,0.051 +1688472000000,1928.405,1929.825,1927.965,1929.735,0.0955 +1688472300000,1929.715,1929.795,1929.425,1929.565,0.0607 +1688472600000,1929.565,1930.175,1929.475,1930.008,0.052 +1688472900000,1930.005,1930.065,1929.188,1929.395,0.0529 +1688473200000,1929.375,1929.565,1928.468,1928.468,0.0655 +1688473500000,1928.485,1928.575,1927.655,1927.915,0.0637 +1688473800000,1927.915,1928.015,1926.868,1927.205,0.0648 +1688474100000,1927.265,1927.495,1926.398,1926.428,0.0979 +1688474400000,1926.434,1927.028,1926.094,1926.338,0.1199 +1688474700000,1926.328,1926.715,1926.225,1926.225,0.0551 +1688475000000,1926.225,1927.275,1926.175,1926.525,0.0665 +1688475300000,1926.525,1927.235,1926.475,1926.685,0.0518 +1688475600000,1926.685,1926.815,1926.205,1926.605,0.0712 +1688475900000,1926.605,1927.025,1926.435,1926.555,0.0533 +1688476200000,1926.555,1926.975,1926.055,1926.805,0.0562 +1688476500000,1926.785,1927.305,1926.775,1927.245,0.0506 +1688476800000,1927.265,1927.765,1927.115,1927.615,0.059 +1688477100000,1927.645,1928.115,1927.585,1927.775,0.0455 +1688477400000,1927.825,1928.835,1927.825,1928.775,0.0623 +1688477700000,1928.745,1928.825,1928.105,1928.185,0.0436 +1688478000000,1928.185,1928.495,1927.855,1928.325,0.0369 +1688478300000,1928.305,1928.405,1927.734,1928.155,0.0456 +1688478600000,1928.145,1928.545,1928.075,1928.265,0.0383 +1688478900000,1928.225,1928.395,1928.065,1928.065,0.0435 +1688479200000,1928.115,1928.585,1927.544,1927.854,0.3016 +1688479500000,1927.854,1928.725,1927.535,1928.515,0.1495 +1688479800000,1928.495,1929.005,1928.315,1928.704,0.1682 +1688480100000,1928.754,1929.415,1928.585,1929.135,0.0627 +1688480400000,1929.155,1929.365,1928.634,1928.735,0.1086 +1688480700000,1928.785,1928.875,1928.108,1928.405,0.1004 +1688481000000,1928.425,1928.615,1928.285,1928.295,0.0282 +1688481300000,1928.325,1928.325,1927.925,1927.925,0.0477 +1688481600000,1927.905,1928.285,1927.795,1928.175,0.0362 +1688481900000,1928.195,1928.385,1928.015,1928.205,0.0347 +1688482200000,1928.225,1928.525,1928.225,1928.395,0.0342 +1688482500000,1928.375,1928.435,1927.385,1927.995,0.054 +1688482800000,1928.005,1928.085,1927.655,1927.935,0.0439 +1688483100000,1927.885,1927.955,1927.445,1927.475,0.0307 +1688483400000,1927.505,1927.525,1927.048,1927.195,0.0538 +1688483700000,1927.155,1927.695,1927.005,1927.695,0.026 +1688484000000,1927.695,1927.695,1927.185,1927.235,0.0323 +1688484300000,1927.285,1927.665,1927.145,1927.445,0.0277 +1688484600000,1927.445,1927.725,1927.315,1927.485,0.028 +1688484900000,1927.495,1927.605,1927.325,1927.425,0.0205 +1688485200000,1927.425,1927.545,1927.075,1927.505,0.025 +1688485500000,1927.495,1927.625,1927.245,1927.305,0.0212 +1688485800000,1927.295,1927.295,1926.845,1926.975,0.0265 +1688486100000,1926.955,1927.265,1926.755,1926.915,0.0241 +1688486400000,1926.895,1927.085,1926.675,1926.855,0.0378 +1688486700000,1926.815,1926.845,1925.605,1925.845,0.0522 +1688487000000,1925.825,1926.145,1925.625,1925.815,0.0425 +1688487300000,1925.815,1926.188,1925.815,1925.915,0.0467 +1688487600000,1925.898,1925.918,1925.565,1925.835,0.0307 +1688487900000,1925.835,1925.865,1925.335,1925.385,0.0416 +1688488200000,1925.438,1925.554,1924.965,1925.135,0.0359 +1688488500000,1925.155,1925.185,1924.505,1924.615,0.0486 +1688488800000,1924.615,1924.785,1924.235,1924.305,0.0401 +1688489100000,1924.325,1924.675,1924.025,1924.025,0.0463 +1688489400000,1924.025,1924.315,1924.025,1924.305,0.0331 +1688489700000,1924.305,1924.415,1924.055,1924.115,0.0258 +1688490000000,1924.105,1924.375,1923.915,1924.265,0.0238 +1688490300000,1924.275,1924.465,1924.195,1924.375,0.0184 +1688490600000,1924.375,1924.725,1924.355,1924.665,0.0338 +1688490900000,1924.665,1924.665,1924.355,1924.355,0.0546 +1688491200000,1924.375,1924.525,1924.345,1924.525,0.0118 +1688491500000,1924.535,1924.925,1924.495,1924.765,0.0173 +1688491800000,1924.745,1924.835,1924.615,1924.635,0.0091 +1688492100000,1924.635,1924.755,1924.505,1924.665,0.0144 +1688492400000,1924.625,1924.665,1924.575,1924.595,0.0076 +1688492700000,1924.595,1924.665,1924.455,1924.635,0.0059 +1688493000000,1924.685,1925.145,1924.605,1924.855,0.0179 +1688493300000,1924.845,1925.654,1924.775,1925.294,0.0919 +1688493600000,1925.295,1925.374,1924.914,1924.914,0.0875 +1688493900000,1924.914,1925.374,1924.814,1925.284,0.0889 +1688494200000,1925.494,1925.514,1924.824,1924.864,0.0845 +1688494500000,1924.914,1925.805,1924.854,1925.755,0.0935 +1688494800000,1925.775,1925.805,1925.554,1925.574,0.023 +1688495100000,1925.574,1925.725,1925.494,1925.725,0.0199 +1688508000000,1925.674,1925.844,1925.098,1925.834,0.0519 +1688508300000,1925.924,1926.244,1925.198,1925.398,0.101 +1688508600000,1925.398,1925.398,1924.698,1925.098,0.0204 +1688508900000,1924.998,1925.198,1924.148,1924.898,0.0153 +1688509200000,1924.898,1925.998,1924.698,1925.598,0.0511 +1688509500000,1925.534,1926.548,1925.485,1926.298,0.0522 +1688509800000,1926.298,1926.885,1926.135,1926.805,0.0378 +1688510100000,1926.805,1926.895,1926.598,1926.798,0.0308 +1688510400000,1926.798,1926.924,1926.598,1926.698,0.0873 +1688510700000,1926.715,1926.798,1926.298,1926.498,0.0512 +1688511000000,1926.498,1926.598,1926.134,1926.298,0.0357 +1688511300000,1926.298,1926.298,1925.698,1925.998,0.0284 +1688511600000,1925.998,1925.998,1925.374,1925.598,0.0434 +1688511900000,1925.488,1925.698,1924.678,1924.748,0.0848 +1688512200000,1924.708,1925.235,1924.698,1925.115,0.0193 +1688512500000,1925.165,1925.695,1925.125,1925.685,0.0181 +1688512800000,1925.695,1925.965,1925.655,1925.665,0.0169 +1688513100000,1925.715,1926.045,1925.705,1925.985,0.0161 +1688513400000,1925.995,1926.255,1925.885,1926.195,0.0094 +1688513700000,1926.185,1926.255,1926.075,1926.185,0.0088 +1688514000000,1926.195,1926.295,1926.035,1926.035,0.0067 +1688514300000,1926.045,1926.045,1925.775,1925.975,0.0164 +1688514600000,1925.975,1926.125,1925.835,1926.095,0.0133 +1688514900000,1926.085,1926.275,1926.045,1926.245,0.0203 +1688515200000,1926.245,1926.445,1926.045,1926.115,0.0411 +1688515500000,1926.095,1926.635,1926.095,1926.285,0.033 +1688515800000,1926.285,1926.365,1925.805,1925.855,0.0319 +1688516100000,1925.905,1926.135,1925.758,1925.758,0.0224 +1688516400000,1925.765,1926.225,1925.695,1926.225,0.0169 +1688516700000,1926.205,1926.575,1925.935,1926.575,0.0205 +1688517000000,1926.555,1926.875,1926.464,1926.665,0.0358 +1688517300000,1926.685,1927.045,1926.655,1926.685,0.0251 +1688517600000,1926.745,1926.795,1926.465,1926.685,0.0268 +1688517900000,1926.665,1926.685,1926.425,1926.555,0.0163 +1688518200000,1926.565,1926.825,1926.295,1926.545,0.0237 +1688518500000,1926.505,1926.565,1926.285,1926.555,0.0259 +1688518800000,1926.565,1926.665,1926.025,1926.045,0.0756 +1688519100000,1926.055,1926.235,1925.255,1925.275,0.0343 +1688519400000,1925.255,1925.565,1924.895,1925.125,0.0351 +1688519700000,1925.115,1925.705,1925.115,1925.385,0.043 +1688520000000,1925.415,1925.805,1925.335,1925.565,0.0254 +1688520300000,1925.535,1926.345,1925.415,1926.265,0.0279 +1688520600000,1926.255,1926.645,1925.815,1926.105,0.0622 +1688520900000,1926.135,1926.385,1925.695,1925.695,0.034 +1688521200000,1925.658,1925.705,1925.075,1925.215,0.0444 +1688521500000,1925.215,1925.285,1924.435,1924.655,0.0578 +1688521800000,1924.625,1924.745,1923.875,1924.175,0.0373 +1688522100000,1924.095,1924.565,1923.995,1924.095,0.0384 +1688522400000,1924.095,1924.135,1923.425,1923.875,0.0382 +1688522700000,1923.885,1924.255,1923.215,1923.285,0.0523 +1688523000000,1923.285,1923.695,1923.115,1923.695,0.052 +1688523300000,1923.685,1923.935,1923.565,1923.625,0.0216 +1688523600000,1923.645,1923.805,1923.375,1923.765,0.0266 +1688523900000,1923.755,1924.085,1923.515,1924.005,0.029 +1688524200000,1924.025,1924.135,1923.595,1923.765,0.03 +1688524500000,1923.788,1923.995,1923.165,1923.335,0.0307 +1688524800000,1923.345,1923.808,1923.345,1923.408,0.0589 +1688525100000,1923.408,1923.834,1923.178,1923.508,0.0842 +1688525400000,1923.508,1923.765,1923.465,1923.565,0.0421 +1688525700000,1923.575,1924.645,1923.485,1924.635,0.0337 +1688526000000,1924.615,1924.965,1924.555,1924.935,0.0301 +1688526300000,1924.955,1924.955,1924.695,1924.765,0.0148 +1688526600000,1924.765,1924.855,1924.205,1924.795,0.0306 +1688526900000,1924.785,1924.815,1924.115,1924.488,0.0393 +1688527200000,1924.455,1924.578,1924.158,1924.328,0.0544 +1688527500000,1924.328,1924.375,1923.935,1924.235,0.0368 +1688527800000,1924.245,1924.334,1923.975,1924.095,0.0393 +1688528100000,1924.105,1924.475,1924.065,1924.365,0.0154 +1688528400000,1924.385,1924.784,1924.148,1924.245,0.0851 +1688528700000,1924.275,1924.585,1924.205,1924.405,0.0407 +1688529000000,1924.375,1924.405,1924.245,1924.395,0.0114 +1688529300000,1924.405,1924.515,1924.265,1924.285,0.0106 +1688529600000,1924.265,1924.605,1924.085,1924.455,0.0112 +1688529900000,1924.475,1924.665,1924.345,1924.665,0.0072 +1688530200000,1924.655,1925.085,1924.625,1924.995,0.0134 +1688530500000,1925.015,1925.085,1924.845,1924.935,0.0103 +1688530800000,1924.935,1924.988,1924.695,1924.845,0.0206 +1688531100000,1924.865,1924.965,1924.695,1924.845,0.0186 +1688531400000,1924.865,1925.315,1924.745,1924.745,0.0264 +1688531700000,1924.745,1925.005,1924.595,1924.865,0.022 +1688532000000,1924.865,1925.225,1924.645,1924.905,0.0259 +1688532300000,1924.875,1925.695,1924.875,1925.615,0.0206 +1688532600000,1925.615,1925.875,1925.405,1925.445,0.0288 +1688532900000,1925.445,1925.495,1925.255,1925.425,0.0261 +1688533200000,1925.415,1925.635,1925.075,1925.475,0.0332 +1688533500000,1925.455,1925.505,1924.895,1925.205,0.0323 +1688533800000,1925.195,1925.405,1925.085,1925.375,0.0304 +1688534100000,1925.385,1925.965,1925.285,1925.445,0.03 +1688534400000,1925.465,1925.678,1925.378,1925.518,0.0615 +1688534700000,1925.478,1926.045,1925.285,1926.025,0.0468 +1688535000000,1926.025,1926.385,1925.485,1926.098,0.0588 +1688535300000,1926.088,1926.215,1925.158,1925.158,0.1201 +1688535600000,1925.158,1925.565,1924.978,1925.198,0.1451 +1688535900000,1925.198,1925.425,1925.074,1925.315,0.082 +1688536200000,1925.335,1925.635,1925.235,1925.468,0.0256 +1688536500000,1925.468,1925.835,1925.298,1925.425,0.037 +1688536800000,1925.415,1925.645,1924.555,1924.745,0.0844 +1688537100000,1924.755,1924.845,1924.325,1924.605,0.0445 +1688537400000,1924.675,1924.705,1923.485,1923.745,0.0726 +1688537700000,1923.785,1923.815,1922.734,1922.744,0.0825 +1688538000000,1922.745,1923.065,1922.365,1922.525,0.095 +1688538300000,1922.505,1922.585,1922.005,1922.315,0.0814 +1688538600000,1922.295,1922.715,1921.825,1922.025,0.0603 +1688538900000,1921.955,1922.585,1921.195,1921.255,0.0553 +1688539200000,1921.295,1921.985,1920.745,1921.605,0.0624 +1688539500000,1921.595,1922.295,1921.515,1921.975,0.0565 +1688539800000,1921.995,1922.045,1921.645,1921.655,0.0478 +1688540100000,1921.655,1922.135,1920.865,1922.005,0.061 +1688540400000,1922.015,1922.725,1921.618,1922.645,0.0894 +1688540700000,1922.655,1923.545,1922.235,1923.175,0.0958 +1688541000000,1923.195,1923.545,1923.025,1923.295,0.0825 +1688541300000,1923.305,1923.975,1923.265,1923.845,0.04 +1688541600000,1923.835,1923.835,1922.995,1923.165,0.0487 +1688541900000,1923.175,1924.245,1923.065,1924.195,0.0718 +1688542200000,1924.165,1924.425,1923.728,1924.305,0.0546 +1688542500000,1924.325,1925.005,1924.285,1924.915,0.0431 +1688542800000,1924.925,1926.015,1924.755,1925.608,0.0927 +1688543100000,1925.608,1926.575,1925.148,1926.465,0.0991 +1688543400000,1926.465,1926.695,1926.018,1926.478,0.1019 +1688543700000,1926.458,1927.584,1926.278,1927.308,0.1998 +1688544000000,1927.285,1927.948,1926.918,1927.168,0.3135 +1688544300000,1927.168,1927.905,1927.168,1927.578,0.2262 +1688544600000,1927.578,1927.658,1926.838,1926.868,0.2524 +1688544900000,1926.844,1927.008,1925.978,1926.058,0.15 +1688545200000,1926.048,1926.068,1925.045,1925.745,0.1897 +1688545500000,1925.765,1926.565,1925.745,1926.145,0.0647 +1688545800000,1926.088,1926.725,1925.788,1926.135,0.0618 +1688546100000,1926.125,1926.815,1925.905,1926.755,0.0346 +1688546400000,1926.775,1927.028,1926.488,1926.794,0.1903 +1688546700000,1926.818,1927.375,1926.788,1926.798,0.0387 +1688547000000,1926.798,1927.345,1926.598,1927.135,0.051 +1688547300000,1927.135,1927.295,1926.795,1926.895,0.0433 +1688547600000,1926.875,1927.785,1926.748,1927.084,0.0698 +1688547900000,1927.085,1928.808,1927.065,1928.078,0.1562 +1688548200000,1928.078,1928.374,1927.708,1927.905,0.229 +1688548500000,1927.888,1928.225,1927.628,1927.925,0.0675 +1688548800000,1927.965,1928.625,1927.965,1928.375,0.1021 +1688549100000,1928.385,1928.805,1928.165,1928.505,0.0718 +1688549400000,1928.525,1928.578,1927.348,1928.225,0.2088 +1688549700000,1928.245,1928.635,1927.884,1927.894,0.1027 +1688550000000,1927.824,1928.398,1927.638,1927.668,0.1455 +1688550300000,1927.734,1928.038,1927.674,1927.724,0.1241 +1688550600000,1927.724,1928.275,1927.658,1927.925,0.0572 +1688550900000,1927.925,1928.975,1927.905,1928.885,0.0305 +1688551200000,1928.875,1929.305,1928.538,1928.918,0.0793 +1688551500000,1928.934,1929.355,1928.845,1929.285,0.0297 +1688551800000,1929.265,1929.285,1928.764,1928.965,0.0665 +1688552100000,1928.955,1929.285,1928.855,1929.155,0.0314 +1688552400000,1929.155,1929.428,1928.765,1929.264,0.0532 +1688552700000,1929.264,1929.264,1928.304,1928.364,0.1085 +1688553000000,1928.374,1928.388,1927.598,1927.914,0.1646 +1688553300000,1927.924,1928.608,1927.908,1928.044,0.12 +1688553600000,1928.038,1928.148,1927.608,1927.828,0.1128 +1688553900000,1927.818,1928.058,1927.174,1927.558,0.2578 +1688554200000,1927.524,1927.578,1926.748,1926.804,0.1562 +1688554500000,1926.804,1927.235,1926.478,1927.195,0.132 +1688554800000,1927.215,1927.538,1926.865,1927.528,0.0716 +1688555100000,1927.548,1928.058,1927.375,1927.775,0.0679 +1688555400000,1927.765,1928.128,1927.715,1927.928,0.0938 +1688555700000,1927.925,1928.045,1927.044,1927.225,0.1033 +1688556000000,1927.205,1927.278,1926.614,1926.948,0.1443 +1688556300000,1926.948,1926.978,1926.185,1926.505,0.0574 +1688556600000,1926.515,1926.928,1926.115,1926.928,0.0499 +1688556900000,1926.928,1927.395,1926.635,1927.395,0.0609 +1688557200000,1927.405,1927.638,1927.265,1927.638,0.0505 +1688557500000,1927.635,1927.798,1927.235,1927.615,0.0782 +1688557800000,1927.635,1927.785,1927.418,1927.665,0.049 +1688558100000,1927.665,1927.878,1927.178,1927.385,0.1129 +1688558400000,1927.408,1927.408,1926.555,1927.215,0.1381 +1688558700000,1927.198,1927.318,1926.365,1926.585,0.1411 +1688559000000,1926.595,1927.055,1926.055,1926.865,0.0486 +1688559300000,1926.855,1928.165,1926.855,1928.075,0.0619 +1688559600000,1928.235,1928.914,1926.965,1927.935,0.1919 +1688559900000,1927.995,1928.385,1925.855,1926.075,0.111 +1688560200000,1926.038,1927.975,1925.015,1927.635,0.1303 +1688560500000,1927.645,1928.895,1927.455,1928.565,0.0958 +1688560800000,1928.555,1929.758,1928.328,1929.655,0.1563 +1688561100000,1929.658,1929.975,1928.654,1928.865,0.209 +1688561400000,1928.865,1929.135,1928.395,1928.665,0.0605 +1688561700000,1928.655,1929.895,1928.655,1929.215,0.073 +1688562000000,1929.215,1929.825,1928.645,1928.925,0.1043 +1688562300000,1928.945,1929.295,1927.985,1928.465,0.0865 +1688562600000,1928.495,1931.215,1928.045,1930.125,0.1577 +1688562900000,1930.155,1933.745,1929.715,1932.915,0.2093 +1688563200000,1932.955,1934.905,1932.955,1934.435,0.1911 +1688563500000,1934.445,1934.595,1932.145,1932.215,0.1508 +1688563800000,1932.185,1932.355,1927.675,1928.565,0.2482 +1688564100000,1928.485,1929.495,1926.885,1928.095,0.2303 +1688564400000,1928.095,1928.275,1925.205,1925.635,0.2189 +1688564700000,1925.685,1925.685,1922.935,1923.005,0.2073 +1688565000000,1922.955,1924.885,1922.605,1924.685,0.1613 +1688565300000,1924.695,1925.148,1923.095,1924.924,0.2237 +1688565600000,1924.874,1926.035,1923.685,1924.395,0.3455 +1688565900000,1924.395,1924.995,1922.885,1923.345,0.1617 +1688566200000,1923.345,1923.935,1922.245,1923.245,0.1403 +1688566500000,1923.265,1925.495,1923.095,1925.125,0.1943 +1688566800000,1925.135,1925.435,1924.234,1925.005,0.1752 +1688567100000,1924.985,1925.005,1922.275,1923.275,0.1402 +1688567400000,1923.265,1923.415,1921.135,1922.085,0.1335 +1688567700000,1922.085,1922.085,1919.125,1920.155,0.1569 +1688568000000,1920.115,1920.535,1919.105,1919.915,0.1432 +1688568300000,1919.925,1920.945,1919.475,1919.555,0.0931 +1688568600000,1919.555,1920.045,1919.015,1919.855,0.0859 +1688568900000,1919.865,1922.715,1919.665,1922.595,0.1013 +1688569200000,1922.585,1923.105,1922.105,1922.785,0.0835 +1688569500000,1922.805,1923.778,1922.755,1923.474,0.2604 +1688569800000,1923.465,1923.708,1922.345,1923.578,0.2716 +1688570100000,1923.578,1925.065,1923.355,1924.745,0.0994 +1688570400000,1924.785,1924.855,1923.588,1924.184,0.1602 +1688570700000,1924.174,1924.404,1923.384,1923.478,0.3746 +1688571000000,1923.474,1924.724,1923.074,1924.688,0.3766 +1688571300000,1924.698,1924.788,1923.808,1924.358,0.347 +1688571600000,1924.358,1924.724,1923.384,1923.718,0.295 +1688571900000,1923.748,1923.884,1923.274,1923.758,0.2404 +1688572200000,1923.758,1924.558,1923.558,1923.778,0.1787 +1688572500000,1923.778,1924.004,1922.738,1923.074,0.239 +1688572800000,1923.078,1923.928,1922.878,1923.148,0.326 +1688573100000,1923.104,1923.104,1922.188,1922.398,0.2487 +1688573400000,1922.398,1922.724,1922.085,1922.445,0.165 +1688573700000,1922.455,1922.705,1921.885,1922.648,0.0526 +1688574000000,1922.648,1923.715,1922.495,1923.715,0.0718 +1688574300000,1923.705,1924.155,1922.785,1924.155,0.0543 +1688574600000,1924.155,1924.485,1923.915,1924.395,0.0458 +1688574900000,1924.375,1924.665,1923.305,1923.325,0.0495 +1688575200000,1923.345,1923.345,1921.945,1922.065,0.0336 +1688575500000,1922.045,1922.785,1921.825,1922.745,0.0388 +1688575800000,1922.725,1922.955,1921.745,1922.195,0.0596 +1688576100000,1922.175,1922.175,1921.255,1921.465,0.0734 +1688576400000,1921.465,1921.465,1920.075,1920.125,0.0961 +1688576700000,1920.115,1920.975,1919.745,1920.315,0.0677 +1688577000000,1920.325,1920.655,1919.105,1919.295,0.069 +1688577300000,1919.345,1919.605,1919.075,1919.535,0.0629 +1688577600000,1919.605,1919.935,1919.365,1919.585,0.0445 +1688577900000,1919.525,1919.875,1919.165,1919.685,0.0587 +1688578200000,1919.675,1920.085,1919.205,1920.075,0.0608 +1688578500000,1920.085,1920.135,1919.335,1919.535,0.0382 +1688578800000,1919.565,1920.085,1919.415,1919.625,0.0414 +1688579100000,1919.615,1919.935,1919.295,1919.365,0.0354 +1688579400000,1919.345,1919.525,1918.915,1919.095,0.0366 +1688579700000,1919.075,1920.015,1919.075,1919.488,0.0904 +1688580000000,1919.574,1921.165,1919.434,1920.885,0.2204 +1688580300000,1920.915,1921.025,1919.065,1920.085,0.055 +1688580600000,1920.075,1920.335,1918.385,1918.385,0.0531 +1688580900000,1918.375,1918.455,1916.325,1916.415,0.061 +1688581200000,1916.375,1916.488,1915.885,1916.255,0.0732 +1688581500000,1916.245,1916.815,1916.055,1916.525,0.0424 +1688581800000,1916.515,1916.585,1915.965,1915.965,0.0409 +1688582100000,1915.965,1916.935,1915.875,1916.355,0.0595 +1688582400000,1916.365,1916.655,1916.025,1916.578,0.0417 +1688582700000,1916.625,1916.638,1916.025,1916.105,0.0454 +1688583000000,1916.065,1916.505,1915.835,1916.035,0.0528 +1688583300000,1916.035,1916.605,1915.865,1915.885,0.048 +1688583600000,1915.945,1916.088,1915.755,1915.875,0.0551 +1688583900000,1915.875,1916.375,1915.085,1915.595,0.0586 +1688584200000,1915.595,1916.965,1915.405,1916.535,0.0439 +1688584500000,1916.555,1917.785,1916.515,1916.995,0.0562 +1688584800000,1916.995,1917.435,1916.195,1917.405,0.0423 +1688585100000,1917.405,1917.505,1915.895,1916.325,0.0467 +1688585400000,1916.325,1916.995,1915.785,1916.855,0.0482 +1688585700000,1916.845,1917.628,1916.665,1917.628,0.046 +1688586000000,1917.628,1917.698,1917.105,1917.135,0.0574 +1688586300000,1917.195,1917.435,1916.805,1916.945,0.0717 +1688586600000,1916.955,1916.985,1915.815,1915.895,0.0884 +1688586900000,1915.945,1916.355,1915.565,1915.735,0.091 +1688587200000,1915.735,1916.445,1915.585,1916.215,0.0294 +1688587500000,1916.225,1916.395,1916.215,1916.295,0.0091 +1688587800000,1916.285,1916.635,1916.215,1916.535,0.0163 +1688588100000,1916.525,1916.665,1915.855,1915.855,0.0158 +1688588400000,1915.875,1916.165,1915.705,1915.755,0.0115 +1688588700000,1915.755,1916.005,1915.695,1915.785,0.0094 +1688589000000,1915.748,1915.748,1915.588,1915.588,0.0171 +1688589300000,1915.588,1915.765,1915.518,1915.618,0.0239 +1688589600000,1915.578,1915.578,1915.278,1915.278,0.022 +1688589900000,1915.278,1915.288,1915.065,1915.108,0.0285 +1688590200000,1915.078,1915.305,1914.675,1914.708,0.0613 +1688590500000,1914.678,1915.068,1914.565,1914.898,0.0423 +1688594400000,1914.504,1916.268,1914.244,1916.168,0.0912 +1688594700000,1916.168,1917.795,1916.055,1917.008,0.0915 +1688595000000,1917.008,1917.324,1916.848,1917.324,0.0264 +1688595300000,1917.324,1917.795,1917.234,1917.655,0.0346 +1688595600000,1917.565,1917.615,1917.308,1917.445,0.0144 +1688595900000,1917.465,1917.728,1917.435,1917.668,0.0597 +1688596200000,1917.664,1917.664,1917.074,1917.074,0.0645 +1688596500000,1917.084,1917.144,1916.598,1916.958,0.1466 +1688596800000,1916.958,1917.028,1916.688,1916.728,0.0657 +1688597100000,1916.728,1916.778,1916.278,1916.278,0.0378 +1688597400000,1916.278,1916.558,1916.278,1916.458,0.0207 +1688597700000,1916.458,1916.478,1915.998,1916.028,0.0409 +1688598000000,1916.044,1916.044,1915.348,1915.838,0.1056 +1688598300000,1915.838,1916.548,1915.838,1916.448,0.0441 +1688598600000,1916.458,1917.085,1916.285,1916.825,0.0298 +1688598900000,1916.785,1916.825,1916.175,1916.355,0.0162 +1688599200000,1916.295,1916.925,1916.095,1916.925,0.0161 +1688599500000,1916.925,1917.015,1916.585,1916.895,0.0133 +1688599800000,1916.925,1917.105,1916.795,1916.835,0.0085 +1688600100000,1916.785,1916.875,1916.745,1916.815,0.0089 +1688600400000,1916.805,1916.915,1916.545,1916.665,0.0103 +1688600700000,1916.655,1916.885,1916.565,1916.855,0.0144 +1688601000000,1916.855,1916.865,1916.595,1916.825,0.012 +1688601300000,1916.795,1916.845,1916.585,1916.765,0.0104 +1688601600000,1916.765,1917.135,1916.285,1916.985,0.0464 +1688601900000,1916.995,1917.355,1916.915,1916.975,0.0178 +1688602200000,1916.965,1917.605,1916.785,1917.145,0.0272 +1688602500000,1917.155,1917.335,1917.005,1917.175,0.0268 +1688602800000,1917.195,1917.265,1916.375,1916.465,0.0255 +1688603100000,1916.478,1916.865,1916.335,1916.655,0.0439 +1688603400000,1916.675,1916.825,1916.455,1916.775,0.0178 +1688603700000,1916.775,1916.825,1916.445,1916.485,0.0218 +1688604000000,1916.475,1916.495,1916.025,1916.125,0.0269 +1688604300000,1916.115,1916.675,1916.025,1916.645,0.0256 +1688604600000,1916.665,1916.845,1916.395,1916.605,0.0327 +1688604900000,1916.595,1917.305,1916.505,1917.235,0.0342 +1688605200000,1917.205,1918.425,1917.175,1918.425,0.0919 +1688605500000,1918.415,1918.505,1917.654,1917.748,0.0588 +1688605800000,1917.748,1918.175,1917.615,1918.105,0.0576 +1688606100000,1918.115,1918.195,1917.145,1917.285,0.0395 +1688606400000,1917.325,1917.555,1916.505,1916.595,0.0348 +1688606700000,1916.615,1916.805,1916.285,1916.635,0.0228 +1688607000000,1916.615,1918.425,1916.455,1918.175,0.0809 +1688607300000,1918.125,1918.445,1917.705,1918.225,0.0563 +1688607600000,1918.245,1918.705,1917.895,1918.545,0.0635 +1688607900000,1918.565,1918.995,1918.375,1918.805,0.0723 +1688608200000,1918.765,1918.765,1918.058,1918.605,0.0575 +1688608500000,1918.598,1919.565,1918.575,1919.415,0.0487 +1688608800000,1919.415,1919.495,1918.168,1918.168,0.0727 +1688609100000,1918.168,1918.895,1918.134,1918.825,0.0458 +1688609400000,1918.845,1919.285,1918.785,1919.185,0.0348 +1688609700000,1919.215,1919.348,1918.464,1918.548,0.0701 +1688610000000,1918.504,1919.078,1918.495,1918.888,0.0895 +1688610300000,1918.898,1919.468,1918.784,1919.448,0.0574 +1688610600000,1919.404,1919.605,1918.888,1919.138,0.1492 +1688610900000,1919.138,1919.378,1918.908,1918.998,0.1358 +1688611200000,1918.985,1918.998,1918.234,1918.498,0.127 +1688611500000,1918.498,1918.565,1917.974,1918.305,0.0468 +1688611800000,1918.285,1918.945,1918.215,1918.665,0.0333 +1688612100000,1918.675,1918.868,1918.448,1918.625,0.0329 +1688612400000,1918.605,1918.625,1918.125,1918.205,0.0318 +1688612700000,1918.215,1918.555,1918.105,1918.515,0.0242 +1688613000000,1918.505,1918.615,1918.175,1918.255,0.0298 +1688613300000,1918.265,1918.765,1917.985,1918.445,0.0318 +1688613600000,1918.465,1918.635,1918.148,1918.225,0.0931 +1688613900000,1918.235,1919.014,1918.225,1918.794,0.1632 +1688614200000,1918.794,1918.824,1918.008,1918.474,0.2037 +1688614500000,1918.444,1918.685,1918.275,1918.395,0.092 +1688614800000,1918.375,1918.555,1918.245,1918.325,0.022 +1688615100000,1918.285,1918.505,1917.965,1918.315,0.0261 +1688615400000,1918.295,1919.075,1918.184,1918.314,0.071 +1688615700000,1918.324,1918.508,1917.964,1918.098,0.1145 +1688616000000,1917.884,1918.054,1917.408,1917.544,0.2466 +1688616300000,1917.544,1917.815,1917.124,1917.755,0.2984 +1688616600000,1917.685,1917.844,1917.558,1917.774,0.0847 +1688616900000,1917.774,1917.895,1917.288,1917.378,0.1543 +1688617200000,1917.374,1917.794,1917.368,1917.674,0.1582 +1688617500000,1917.634,1917.864,1917.554,1917.614,0.1792 +1688617800000,1917.624,1917.988,1917.494,1917.535,0.1624 +1688618100000,1917.588,1917.888,1917.438,1917.488,0.068 +1688618400000,1917.454,1917.454,1916.848,1916.884,0.1009 +1688618700000,1916.884,1917.154,1916.848,1916.858,0.1663 +1688619000000,1916.875,1917.405,1916.848,1917.255,0.0201 +1688619300000,1917.245,1917.835,1917.238,1917.755,0.0207 +1688619600000,1917.725,1918.825,1917.665,1918.645,0.0337 +1688619900000,1918.645,1918.695,1918.318,1918.428,0.1495 +1688620200000,1918.448,1919.185,1918.318,1919.185,0.1023 +1688620500000,1919.195,1919.375,1918.828,1918.828,0.0343 +1688620800000,1918.858,1919.885,1918.828,1919.845,0.0913 +1688621100000,1919.865,1919.885,1919.205,1919.685,0.0749 +1688621400000,1919.705,1920.695,1919.685,1920.425,0.0674 +1688621700000,1920.415,1920.725,1920.255,1920.655,0.0655 +1688622000000,1920.655,1921.085,1920.485,1921.055,0.0342 +1688622300000,1921.045,1921.085,1920.015,1920.225,0.0743 +1688622600000,1920.195,1920.195,1919.648,1919.685,0.0334 +1688622900000,1919.715,1920.195,1919.345,1920.025,0.0498 +1688623200000,1920.025,1920.025,1919.208,1919.665,0.1119 +1688623500000,1919.665,1919.815,1919.168,1919.745,0.0779 +1688623800000,1919.745,1920.135,1919.575,1919.575,0.0624 +1688624100000,1919.595,1920.075,1919.505,1919.845,0.0397 +1688624400000,1919.865,1920.085,1919.715,1919.795,0.0412 +1688624700000,1919.785,1921.165,1919.785,1920.995,0.1227 +1688625000000,1921.015,1921.265,1920.544,1920.838,0.1186 +1688625300000,1920.838,1920.845,1920.655,1920.745,0.0482 +1688625600000,1920.715,1921.405,1920.705,1921.028,0.1075 +1688625900000,1921.028,1921.225,1920.765,1920.818,0.1109 +1688626200000,1920.818,1920.915,1920.274,1920.378,0.1105 +1688626500000,1920.344,1920.514,1920.244,1920.365,0.1643 +1688626800000,1920.415,1920.415,1919.644,1920.085,0.1133 +1688627100000,1920.095,1920.205,1919.728,1919.785,0.0579 +1688627400000,1919.764,1920.335,1919.188,1920.255,0.0517 +1688627700000,1920.255,1920.385,1919.815,1919.975,0.0472 +1688628000000,1919.965,1920.975,1919.965,1920.975,0.0498 +1688628300000,1920.995,1921.015,1920.575,1920.745,0.0608 +1688628600000,1920.765,1921.085,1920.265,1920.285,0.047 +1688628900000,1920.355,1920.445,1919.958,1919.975,0.0379 +1688629200000,1919.995,1920.045,1918.968,1919.245,0.056 +1688629500000,1919.225,1919.605,1918.915,1919.595,0.0515 +1688629800000,1919.575,1919.995,1919.085,1919.745,0.0492 +1688630100000,1919.765,1919.985,1918.798,1918.825,0.0643 +1688630400000,1918.805,1919.648,1918.425,1918.928,0.1434 +1688630700000,1918.928,1919.255,1918.698,1918.765,0.1544 +1688631000000,1918.745,1918.955,1918.085,1918.085,0.0397 +1688631300000,1918.055,1918.415,1916.828,1916.848,0.2043 +1688631600000,1916.848,1917.615,1916.608,1917.595,0.1502 +1688631900000,1917.605,1918.085,1917.605,1917.885,0.0591 +1688632200000,1917.905,1917.975,1916.795,1916.848,0.0633 +1688632500000,1916.795,1917.115,1916.108,1917.045,0.066 +1688632800000,1917.045,1917.185,1916.695,1917.105,0.0625 +1688633100000,1917.105,1918.615,1916.635,1918.415,0.0845 +1688633400000,1918.425,1918.515,1918.005,1918.125,0.068 +1688633700000,1918.125,1918.735,1917.995,1917.995,0.0566 +1688634000000,1917.965,1918.695,1917.935,1918.505,0.0786 +1688634300000,1918.505,1918.985,1918.345,1918.505,0.0347 +1688634600000,1918.545,1918.705,1918.075,1918.185,0.0245 +1688634900000,1918.195,1918.635,1918.135,1918.475,0.0407 +1688635200000,1918.495,1918.795,1918.165,1918.575,0.0559 +1688635500000,1918.575,1919.065,1918.495,1919.055,0.0359 +1688635800000,1918.995,1919.355,1918.848,1919.255,0.0322 +1688636100000,1919.235,1919.435,1918.545,1918.855,0.0302 +1688636400000,1918.925,1918.965,1918.175,1918.185,0.0257 +1688636700000,1918.175,1918.175,1916.695,1916.695,0.0591 +1688637000000,1916.685,1917.495,1916.555,1917.385,0.0324 +1688637300000,1917.375,1917.785,1917.168,1917.168,0.0368 +1688637600000,1917.114,1917.835,1917.014,1917.835,0.1086 +1688637900000,1917.815,1918.105,1917.635,1917.775,0.0284 +1688638200000,1917.785,1918.585,1917.645,1918.525,0.0245 +1688638500000,1918.445,1920.055,1918.445,1919.615,0.0552 +1688638800000,1919.625,1920.895,1919.625,1920.615,0.0681 +1688639100000,1920.615,1922.405,1920.475,1922.015,0.0564 +1688639400000,1922.015,1923.195,1922.015,1922.424,0.1317 +1688639700000,1922.424,1924.105,1922.355,1922.594,0.1986 +1688640000000,1922.584,1923.154,1922.268,1922.705,0.1431 +1688640300000,1922.725,1924.165,1922.725,1924.155,0.0521 +1688640600000,1924.135,1924.625,1923.745,1924.485,0.0817 +1688640900000,1924.465,1924.905,1924.285,1924.735,0.0493 +1688641200000,1924.745,1925.395,1924.235,1924.488,0.0796 +1688641500000,1924.424,1925.185,1924.254,1924.915,0.1159 +1688641800000,1924.925,1925.605,1924.445,1924.578,0.0671 +1688642100000,1924.505,1925.194,1924.428,1924.535,0.2219 +1688642400000,1924.555,1925.635,1924.535,1925.198,0.0382 +1688642700000,1925.245,1925.415,1924.585,1925.015,0.0378 +1688643000000,1925.035,1925.245,1924.378,1924.425,0.0638 +1688643300000,1924.414,1925.375,1924.318,1925.195,0.0552 +1688643600000,1925.205,1927.405,1925.205,1926.995,0.0887 +1688643900000,1926.985,1926.995,1925.945,1926.585,0.0584 +1688644200000,1926.595,1927.025,1926.095,1926.545,0.06 +1688644500000,1926.565,1926.778,1926.328,1926.565,0.0613 +1688644800000,1926.565,1927.075,1926.075,1926.775,0.0943 +1688645100000,1926.785,1927.505,1926.785,1927.115,0.06 +1688645400000,1927.055,1927.134,1925.278,1925.624,0.5307 +1688645700000,1925.528,1925.964,1914.875,1915.145,0.7893 +1688646000000,1915.135,1915.155,1908.135,1909.795,0.4127 +1688646300000,1909.775,1910.704,1907.425,1910.295,0.4751 +1688646600000,1910.315,1911.084,1905.065,1907.765,0.6386 +1688646900000,1907.765,1908.005,1905.405,1906.005,0.2719 +1688647200000,1905.985,1906.195,1902.845,1906.025,0.3319 +1688647500000,1906.035,1906.035,1903.205,1903.395,0.2315 +1688647800000,1903.405,1905.245,1902.505,1904.795,0.2509 +1688648100000,1904.765,1906.295,1903.378,1906.185,0.2581 +1688648400000,1906.165,1910.495,1905.875,1908.745,0.343 +1688648700000,1908.774,1908.865,1906.165,1906.905,0.1822 +1688649000000,1906.895,1906.945,1904.508,1905.195,0.2408 +1688649300000,1905.225,1909.945,1905.015,1909.425,0.1555 +1688649600000,1909.435,1911.195,1909.235,1910.245,0.3728 +1688649900000,1910.238,1912.175,1910.068,1911.675,0.1419 +1688650200000,1911.665,1912.315,1910.165,1911.065,0.2336 +1688650500000,1911.065,1914.025,1910.795,1912.995,0.2243 +1688650800000,1912.975,1914.885,1912.488,1912.954,0.2685 +1688651100000,1913.028,1913.758,1910.865,1911.545,0.6105 +1688651400000,1911.525,1912.508,1909.135,1909.785,0.2124 +1688651700000,1909.785,1911.295,1909.275,1910.575,0.2259 +1688652000000,1910.644,1910.644,1904.755,1909.435,1.1331 +1688652300000,1909.415,1910.695,1906.155,1906.915,0.263 +1688652600000,1906.955,1907.575,1905.525,1906.575,0.175 +1688652900000,1906.585,1907.475,1904.775,1905.895,0.1576 +1688653200000,1905.895,1906.905,1904.485,1904.705,0.1596 +1688653500000,1904.735,1904.985,1903.005,1903.745,0.1383 +1688653800000,1903.705,1904.405,1902.965,1903.365,0.1654 +1688654100000,1903.355,1906.345,1902.685,1906.178,0.1703 +1688654400000,1906.115,1906.315,1904.245,1904.845,0.1771 +1688654700000,1904.865,1907.255,1904.325,1907.125,0.1406 +1688655000000,1907.105,1908.025,1906.755,1907.655,0.1333 +1688655300000,1907.635,1909.055,1907.475,1907.738,0.1723 +1688655600000,1907.738,1909.145,1907.065,1908.835,0.1703 +1688655900000,1908.815,1909.725,1907.588,1908.614,0.2925 +1688656200000,1908.615,1910.005,1908.615,1909.634,0.1686 +1688656500000,1909.644,1910.375,1908.745,1909.485,0.2955 +1688656800000,1909.495,1909.585,1908.535,1908.925,0.0971 +1688657100000,1908.925,1909.365,1908.395,1908.645,0.1348 +1688657400000,1908.645,1910.125,1908.155,1909.555,0.0855 +1688657700000,1909.515,1911.135,1909.455,1910.695,0.1402 +1688658000000,1910.725,1910.805,1908.424,1908.694,0.3334 +1688658300000,1908.694,1909.398,1908.354,1909.208,0.4882 +1688658600000,1909.254,1910.188,1908.894,1909.694,0.3973 +1688658900000,1909.708,1911.504,1909.424,1911.314,0.6253 +1688659200000,1911.324,1912.208,1911.148,1912.124,0.4154 +1688659500000,1912.114,1912.238,1911.428,1911.678,0.2309 +1688659800000,1911.708,1911.768,1910.355,1910.445,0.2315 +1688660100000,1910.384,1910.904,1910.225,1910.435,0.055 +1688660400000,1910.435,1910.435,1909.605,1909.825,0.0171 +1688660700000,1909.835,1910.045,1908.985,1909.345,0.022 +1688661000000,1909.385,1910.284,1909.335,1909.598,0.1734 +1688661300000,1909.565,1909.904,1908.808,1909.194,0.2091 +1688661600000,1909.208,1910.605,1908.944,1910.305,0.045 +1688661900000,1910.375,1910.565,1909.295,1909.395,0.0196 +1688662200000,1909.445,1911.115,1909.445,1910.825,0.0681 +1688662500000,1910.825,1910.835,1909.755,1909.815,0.0486 +1688662800000,1909.815,1910.805,1909.815,1910.725,0.0445 +1688663100000,1910.725,1910.725,1909.785,1909.785,0.0358 +1688663400000,1909.785,1910.275,1909.535,1909.875,0.0278 +1688663700000,1909.945,1910.205,1909.345,1909.695,0.0206 +1688664000000,1909.695,1910.485,1909.595,1910.145,0.0893 +1688664300000,1910.105,1910.204,1909.415,1909.688,0.1179 +1688664600000,1909.685,1909.795,1908.835,1909.045,0.0153 +1688664900000,1908.995,1910.745,1908.995,1910.515,0.0197 +1688665200000,1910.515,1910.615,1910.045,1910.388,0.0279 +1688665500000,1910.378,1910.545,1909.848,1909.938,0.0624 +1688665800000,1909.914,1910.428,1909.828,1910.428,0.0834 +1688666100000,1910.334,1910.865,1910.328,1910.735,0.0532 +1688666400000,1910.695,1910.945,1909.805,1909.805,0.063 +1688666700000,1909.798,1910.394,1909.588,1909.895,0.0448 +1688667000000,1909.835,1910.058,1909.795,1909.895,0.041 +1688667300000,1909.898,1910.208,1909.765,1909.885,0.0323 +1688667600000,1909.828,1910.218,1909.485,1910.055,0.0235 +1688667900000,1910.078,1910.995,1910.055,1910.605,0.0258 +1688668200000,1910.585,1910.815,1910.275,1910.305,0.0387 +1688668500000,1910.305,1910.995,1910.305,1910.705,0.0384 +1688668800000,1910.705,1910.785,1910.045,1910.185,0.0411 +1688669100000,1910.185,1910.655,1910.085,1910.085,0.0288 +1688669400000,1910.095,1910.695,1910.095,1910.565,0.021 +1688669700000,1910.585,1910.975,1910.585,1910.815,0.028 +1688670000000,1910.815,1911.015,1910.578,1910.615,0.0219 +1688670300000,1910.615,1910.705,1910.335,1910.335,0.0106 +1688670600000,1910.355,1910.355,1910.115,1910.275,0.0148 +1688670900000,1910.275,1910.965,1910.275,1910.965,0.0222 +1688671200000,1910.965,1911.778,1910.965,1911.488,0.0336 +1688671500000,1911.475,1911.488,1910.715,1911.145,0.018 +1688671800000,1911.185,1911.365,1911.015,1911.305,0.0137 +1688672100000,1911.225,1911.245,1910.635,1910.845,0.0167 +1688672400000,1910.845,1911.125,1910.765,1910.945,0.0215 +1688672700000,1910.945,1911.035,1910.408,1910.475,0.0198 +1688673000000,1910.535,1910.545,1909.875,1909.995,0.0505 +1688673300000,1909.995,1910.125,1909.765,1910.078,0.0536 +1688673600000,1910.145,1910.445,1909.895,1910.265,0.0229 +1688673900000,1910.265,1910.635,1910.078,1910.215,0.0144 +1688674200000,1910.215,1910.485,1909.935,1910.305,0.0164 +1688674500000,1910.215,1910.215,1909.955,1910.045,0.0083 +1688674800000,1910.005,1910.075,1909.985,1910.025,0.0059 +1688675100000,1910.035,1910.035,1909.875,1909.915,0.0044 +1688675400000,1909.925,1910.215,1909.865,1910.155,0.0122 +1688675700000,1910.158,1910.635,1910.158,1910.635,0.0092 +1688676000000,1910.635,1910.635,1910.375,1910.375,0.0098 +1688676300000,1910.375,1910.625,1910.275,1910.625,0.0175 +1688676600000,1910.625,1910.735,1910.515,1910.575,0.0122 +1688676900000,1910.635,1910.745,1910.575,1910.745,0.0129 +1688680800000,1910.234,1910.845,1910.234,1910.845,0.0122 +1688681100000,1910.895,1911.155,1910.628,1910.628,0.0152 +1688681400000,1910.618,1911.028,1910.324,1910.428,0.0407 +1688681700000,1910.428,1910.428,1909.988,1909.988,0.0291 +1688682000000,1909.988,1909.988,1909.408,1909.408,0.0361 +1688682300000,1909.408,1909.945,1909.408,1909.835,0.0143 +1688682600000,1909.835,1910.395,1909.835,1910.145,0.013 +1688682900000,1910.185,1910.665,1910.185,1910.575,0.0054 +1688683200000,1910.605,1911.115,1910.605,1910.778,0.0088 +1688683500000,1910.745,1910.848,1910.675,1910.725,0.0083 +1688683800000,1910.715,1910.778,1910.708,1910.748,0.0031 +1688684100000,1910.748,1910.808,1910.558,1910.808,0.0126 +1688684400000,1910.764,1911.598,1910.754,1911.398,0.0384 +1688684700000,1911.408,1911.508,1911.198,1911.408,0.0415 +1688685000000,1911.425,1911.685,1911.405,1911.685,0.0109 +1688685300000,1911.685,1911.785,1911.595,1911.715,0.0058 +1688685600000,1911.695,1912.205,1911.608,1911.815,0.0131 +1688685900000,1911.775,1911.905,1911.755,1911.865,0.007 +1688686200000,1911.915,1912.005,1911.715,1911.735,0.0088 +1688686500000,1911.755,1911.915,1911.575,1911.785,0.0078 +1688686800000,1911.815,1911.995,1911.765,1911.865,0.0055 +1688687100000,1911.855,1911.955,1911.625,1911.675,0.0088 +1688687400000,1911.605,1911.895,1911.575,1911.825,0.0072 +1688687700000,1911.845,1911.865,1911.495,1911.495,0.0061 +1688688000000,1911.545,1912.065,1911.345,1911.995,0.0332 +1688688300000,1912.005,1912.365,1911.855,1912.365,0.022 +1688688600000,1912.365,1912.365,1911.425,1911.775,0.032 +1688688900000,1911.775,1912.175,1911.685,1912.125,0.0286 +1688689200000,1912.125,1912.135,1911.555,1911.585,0.0178 +1688689500000,1911.575,1911.738,1911.338,1911.365,0.1097 +1688689800000,1911.365,1911.824,1911.074,1911.085,0.0581 +1688690100000,1911.055,1911.245,1909.678,1909.728,0.1731 +1688690400000,1909.714,1910.145,1909.708,1909.795,0.0448 +1688690700000,1909.775,1910.235,1909.755,1909.815,0.0206 +1688691000000,1909.775,1910.155,1909.525,1910.035,0.0306 +1688691300000,1910.035,1910.725,1909.815,1910.495,0.044 +1688691600000,1910.505,1911.055,1910.225,1910.365,0.0613 +1688691900000,1910.375,1911.345,1910.375,1911.165,0.0498 +1688692200000,1911.145,1911.745,1910.734,1911.275,0.0581 +1688692500000,1911.245,1911.518,1910.535,1910.635,0.0667 +1688692800000,1910.725,1911.205,1910.685,1910.845,0.0371 +1688693100000,1910.865,1911.515,1910.865,1911.205,0.0304 +1688693400000,1911.225,1911.995,1911.115,1911.855,0.0339 +1688693700000,1911.845,1911.885,1911.355,1911.725,0.0457 +1688694000000,1911.775,1911.905,1911.245,1911.425,0.0535 +1688694300000,1911.455,1911.665,1911.125,1911.245,0.0427 +1688694600000,1911.265,1911.315,1910.215,1910.385,0.0753 +1688694900000,1910.405,1910.675,1910.285,1910.575,0.0306 +1688695200000,1910.535,1910.665,1910.195,1910.525,0.0449 +1688695500000,1910.545,1911.075,1910.545,1911.035,0.0365 +1688695800000,1911.045,1911.525,1910.975,1911.265,0.0318 +1688696100000,1911.285,1911.385,1910.855,1911.045,0.0348 +1688696400000,1911.025,1911.025,1910.565,1910.685,0.0307 +1688696700000,1910.685,1910.715,1910.335,1910.415,0.0334 +1688697000000,1910.395,1910.765,1909.795,1909.915,0.0307 +1688697300000,1909.895,1910.575,1909.885,1910.365,0.0235 +1688697600000,1910.345,1910.555,1910.155,1910.545,0.0205 +1688697900000,1910.525,1910.635,1910.315,1910.505,0.0294 +1688698200000,1910.525,1910.845,1910.395,1910.815,0.0329 +1688698500000,1910.795,1910.815,1910.495,1910.775,0.0291 +1688698800000,1910.755,1911.618,1910.645,1911.538,0.0704 +1688699100000,1911.578,1911.595,1911.115,1911.525,0.0899 +1688699400000,1911.535,1912.145,1911.455,1912.065,0.0613 +1688699700000,1912.055,1912.105,1911.598,1911.815,0.0365 +1688700000000,1911.845,1912.015,1911.485,1911.555,0.0313 +1688700300000,1911.565,1911.955,1911.515,1911.935,0.0223 +1688700600000,1911.965,1911.965,1910.715,1910.785,0.0395 +1688700900000,1910.745,1910.918,1910.598,1910.918,0.0259 +1688701200000,1910.918,1910.928,1910.505,1910.645,0.0151 +1688701500000,1910.625,1910.655,1910.285,1910.525,0.0227 +1688701800000,1910.505,1910.635,1910.245,1910.535,0.0262 +1688702100000,1910.545,1911.145,1910.545,1911.085,0.0258 +1688702400000,1911.095,1911.135,1910.675,1910.735,0.0193 +1688702700000,1910.755,1910.795,1910.475,1910.565,0.0131 +1688703000000,1910.555,1910.765,1910.475,1910.665,0.0242 +1688703300000,1910.685,1910.795,1910.475,1910.595,0.023 +1688703600000,1910.625,1910.695,1910.215,1910.685,0.0296 +1688703900000,1910.655,1911.555,1910.505,1911.475,0.02 +1688704200000,1911.455,1911.675,1911.185,1911.675,0.0184 +1688704500000,1911.695,1911.865,1911.498,1911.558,0.0372 +1688704800000,1911.558,1911.898,1911.458,1911.855,0.0348 +1688705100000,1911.865,1912.155,1911.805,1911.835,0.0249 +1688705400000,1911.925,1912.255,1911.865,1911.885,0.0262 +1688705700000,1911.885,1912.245,1911.795,1912.055,0.0197 +1688706000000,1912.155,1912.465,1911.815,1912.085,0.0408 +1688706300000,1912.128,1913.178,1912.085,1912.908,0.0941 +1688706600000,1912.884,1913.485,1912.848,1913.465,0.0791 +1688706900000,1913.495,1913.635,1913.098,1913.145,0.0858 +1688707200000,1913.175,1913.725,1913.015,1913.415,0.0283 +1688707500000,1913.425,1913.505,1913.135,1913.265,0.0263 +1688707800000,1913.245,1913.805,1912.945,1913.375,0.0493 +1688708100000,1913.408,1913.998,1913.178,1913.875,0.0469 +1688708400000,1913.855,1914.465,1913.835,1914.145,0.0674 +1688708700000,1914.145,1914.165,1913.755,1913.965,0.0394 +1688709000000,1913.925,1914.455,1913.665,1913.885,0.0598 +1688709300000,1913.855,1914.345,1913.505,1914.215,0.0474 +1688709600000,1914.195,1914.435,1913.485,1913.615,0.1307 +1688709900000,1913.575,1914.315,1913.575,1914.275,0.0679 +1688710200000,1914.275,1914.955,1914.235,1914.435,0.0954 +1688710500000,1914.435,1914.755,1914.028,1914.395,0.058 +1688710800000,1914.395,1915.198,1914.385,1914.518,0.1519 +1688711100000,1914.538,1914.764,1914.178,1914.428,0.3149 +1688711400000,1914.435,1915.035,1914.268,1914.745,0.0904 +1688711700000,1914.755,1914.965,1914.458,1914.875,0.0469 +1688712000000,1914.875,1915.345,1914.678,1914.755,0.0539 +1688712300000,1914.748,1915.258,1914.628,1914.795,0.07 +1688712600000,1914.708,1914.785,1913.218,1913.575,0.1216 +1688712900000,1913.635,1913.865,1912.925,1913.255,0.061 +1688713200000,1913.205,1913.365,1912.005,1912.715,0.0958 +1688713500000,1912.685,1914.495,1912.445,1914.095,0.0773 +1688713800000,1914.085,1914.255,1913.245,1913.905,0.041 +1688714100000,1913.965,1914.275,1913.435,1913.558,0.0658 +1688714400000,1913.578,1914.295,1913.374,1914.105,0.1417 +1688714700000,1914.125,1914.798,1914.095,1914.678,0.0549 +1688715000000,1914.695,1916.315,1914.695,1916.275,0.0926 +1688715300000,1916.265,1916.365,1915.565,1915.565,0.0681 +1688715600000,1915.568,1915.675,1914.305,1914.305,0.0559 +1688715900000,1914.315,1914.755,1913.775,1914.235,0.0875 +1688716200000,1914.235,1914.275,1913.455,1913.955,0.0542 +1688716500000,1913.945,1914.575,1913.865,1914.495,0.0416 +1688716800000,1914.505,1914.625,1913.235,1913.565,0.1199 +1688717100000,1913.555,1914.284,1913.555,1913.708,0.1753 +1688717400000,1913.708,1914.085,1913.358,1913.825,0.1274 +1688717700000,1913.825,1914.075,1913.415,1913.835,0.032 +1688718000000,1913.815,1914.235,1913.695,1914.145,0.039 +1688718300000,1914.125,1914.495,1913.715,1914.125,0.0339 +1688718600000,1914.115,1914.895,1913.925,1914.555,0.0433 +1688718900000,1914.565,1914.565,1913.845,1913.965,0.0586 +1688719200000,1913.925,1914.525,1913.615,1914.295,0.0569 +1688719500000,1914.325,1915.428,1914.105,1915.335,0.0556 +1688719800000,1915.335,1915.645,1914.885,1915.395,0.0608 +1688720100000,1915.378,1915.545,1914.985,1915.495,0.0511 +1688720400000,1915.515,1916.125,1915.115,1915.615,0.0708 +1688720700000,1915.605,1915.705,1914.965,1915.235,0.064 +1688721000000,1915.195,1915.835,1915.005,1915.045,0.0638 +1688721300000,1915.095,1915.345,1914.735,1914.865,0.038 +1688721600000,1914.855,1915.395,1914.395,1914.655,0.0423 +1688721900000,1914.715,1914.905,1914.335,1914.805,0.0376 +1688722200000,1914.795,1915.475,1914.305,1915.415,0.0935 +1688722500000,1915.395,1916.255,1915.055,1915.335,0.0479 +1688722800000,1915.345,1916.175,1915.285,1915.935,0.0348 +1688723100000,1915.885,1916.665,1915.835,1916.265,0.0561 +1688723400000,1916.275,1916.575,1916.135,1916.478,0.0641 +1688723700000,1916.495,1916.615,1915.845,1915.965,0.0982 +1688724000000,1915.965,1916.335,1915.295,1915.295,0.0342 +1688724300000,1915.305,1915.845,1915.175,1915.325,0.0352 +1688724600000,1915.325,1915.878,1915.115,1915.815,0.0404 +1688724900000,1915.795,1915.845,1915.365,1915.575,0.0408 +1688725200000,1915.575,1915.765,1915.325,1915.385,0.0482 +1688725500000,1915.365,1916.335,1915.295,1916.005,0.029 +1688725800000,1916.005,1916.335,1915.565,1916.275,0.0449 +1688726100000,1916.285,1917.095,1916.155,1916.988,0.0705 +1688726400000,1916.995,1917.685,1916.478,1917.125,0.0607 +1688726700000,1917.095,1917.205,1916.105,1916.145,0.0317 +1688727000000,1916.115,1916.685,1916.005,1916.635,0.0263 +1688727300000,1916.615,1916.645,1916.095,1916.215,0.0425 +1688727600000,1916.285,1916.375,1915.795,1915.985,0.0296 +1688727900000,1916.045,1916.555,1915.885,1916.165,0.0197 +1688728200000,1916.115,1916.695,1915.985,1916.505,0.0368 +1688728500000,1916.485,1917.235,1916.388,1916.915,0.0727 +1688728800000,1916.905,1917.158,1916.625,1917.138,0.0844 +1688729100000,1917.094,1917.635,1916.735,1917.535,0.0765 +1688729400000,1917.555,1918.198,1917.078,1917.325,0.1132 +1688729700000,1917.335,1917.378,1916.385,1917.175,0.0516 +1688730000000,1917.165,1917.165,1916.455,1916.715,0.0432 +1688730300000,1916.715,1917.635,1916.465,1917.585,0.0451 +1688730600000,1917.605,1917.605,1916.985,1917.275,0.0682 +1688730900000,1917.225,1917.735,1917.225,1917.425,0.0381 +1688731200000,1917.415,1918.495,1916.975,1917.084,0.1735 +1688731500000,1917.084,1917.805,1916.885,1917.505,0.0685 +1688731800000,1917.485,1917.885,1916.605,1916.925,0.0652 +1688732100000,1916.935,1917.395,1914.255,1914.365,0.2054 +1688732400000,1914.295,1916.295,1914.195,1915.655,0.1066 +1688732700000,1915.585,1920.884,1914.958,1920.884,0.5609 +1688733000000,1921.078,1927.914,1917.118,1926.164,1.3853 +1688733300000,1926.174,1926.754,1921.838,1922.864,1.7569 +1688733600000,1922.814,1923.184,1918.324,1919.894,1.5631 +1688733900000,1919.894,1920.995,1918.264,1920.335,0.9907 +1688734200000,1920.335,1922.955,1920.135,1922.205,0.3721 +1688734500000,1922.195,1923.124,1918.598,1918.654,0.9335 +1688734800000,1918.664,1918.664,1915.354,1917.385,1.5145 +1688735100000,1917.375,1917.878,1916.135,1917.878,0.449 +1688735400000,1917.878,1919.324,1916.778,1918.518,0.7645 +1688735700000,1918.518,1919.968,1918.518,1919.258,0.5455 +1688736000000,1919.268,1920.958,1919.224,1919.978,0.4256 +1688736300000,1919.954,1921.425,1919.698,1921.018,0.4061 +1688736600000,1921.024,1925.144,1920.808,1925.008,0.6796 +1688736900000,1925.015,1925.015,1921.935,1924.194,0.7976 +1688737200000,1924.184,1925.534,1923.148,1925.334,1.0817 +1688737500000,1925.344,1927.545,1925.024,1926.448,0.8571 +1688737800000,1926.454,1926.874,1924.584,1924.734,1.0496 +1688738100000,1924.734,1925.358,1922.914,1923.098,1.1507 +1688738400000,1923.144,1924.615,1921.165,1924.535,0.7843 +1688738700000,1924.535,1927.055,1924.125,1926.845,0.2458 +1688739000000,1926.835,1927.838,1925.965,1927.258,0.2114 +1688739300000,1927.235,1928.615,1926.664,1928.615,0.4352 +1688739600000,1928.605,1929.088,1927.968,1928.318,0.5345 +1688739900000,1928.325,1928.435,1926.935,1927.925,0.1868 +1688740200000,1927.945,1930.028,1927.534,1930.018,0.4752 +1688740500000,1929.964,1932.185,1929.528,1931.178,0.5826 +1688740800000,1931.155,1933.208,1931.155,1932.374,0.3073 +1688741100000,1932.375,1933.325,1931.348,1932.465,0.3682 +1688741400000,1932.455,1933.795,1931.925,1933.775,0.2333 +1688741700000,1933.785,1933.995,1932.978,1933.595,0.1897 +1688742000000,1933.565,1934.745,1932.385,1932.575,0.3656 +1688742300000,1932.575,1932.765,1928.464,1929.295,0.457 +1688742600000,1929.275,1929.345,1927.514,1929.314,0.2365 +1688742900000,1929.335,1929.795,1928.265,1929.205,0.1123 +1688743200000,1929.195,1929.995,1928.635,1929.985,0.0811 +1688743500000,1930.005,1930.378,1928.605,1930.115,0.078 +1688743800000,1930.125,1931.075,1929.845,1931.005,0.0762 +1688744100000,1930.995,1931.405,1929.885,1929.935,0.0914 +1688744400000,1929.865,1930.245,1928.925,1929.685,0.0695 +1688744700000,1929.685,1930.005,1928.715,1928.715,0.1088 +1688745000000,1928.715,1929.055,1927.665,1927.775,0.0917 +1688745300000,1927.765,1927.875,1926.385,1927.525,0.0806 +1688745600000,1927.515,1928.695,1927.435,1928.335,0.0746 +1688745900000,1928.315,1928.915,1927.915,1928.265,0.0783 +1688746200000,1928.155,1928.905,1927.655,1928.335,0.0605 +1688746500000,1928.345,1928.945,1928.025,1928.625,0.0363 +1688746800000,1928.615,1929.165,1927.935,1928.065,0.0437 +1688747100000,1928.065,1928.555,1927.655,1928.545,0.0507 +1688747400000,1928.565,1929.225,1928.215,1928.545,0.0605 +1688747700000,1928.525,1928.525,1926.585,1926.785,0.0622 +1688748000000,1926.805,1926.945,1926.335,1926.685,0.0645 +1688748300000,1926.695,1927.905,1926.355,1927.655,0.0566 +1688748600000,1927.635,1927.915,1926.725,1926.855,0.0476 +1688748900000,1926.855,1927.295,1926.275,1926.785,0.0625 +1688749200000,1926.785,1926.885,1926.108,1926.195,0.0637 +1688749500000,1926.195,1926.725,1926.055,1926.545,0.0456 +1688749800000,1926.575,1927.115,1926.455,1926.935,0.0409 +1688750100000,1926.935,1927.605,1926.695,1927.575,0.042 +1688750400000,1927.555,1927.705,1926.575,1926.725,0.0352 +1688750700000,1926.705,1926.995,1926.005,1926.695,0.0568 +1688751000000,1926.695,1927.985,1926.555,1927.165,0.0493 +1688751300000,1927.195,1927.405,1926.515,1926.895,0.065 +1688751600000,1926.905,1927.135,1926.355,1926.355,0.043 +1688751900000,1926.375,1926.975,1926.068,1926.878,0.0493 +1688752200000,1926.865,1927.565,1926.835,1927.335,0.038 +1688752500000,1927.325,1927.355,1926.865,1926.905,0.0305 +1688752800000,1926.915,1927.175,1926.265,1926.585,0.0329 +1688753100000,1926.595,1926.788,1926.325,1926.775,0.0402 +1688753400000,1926.765,1926.785,1926.385,1926.478,0.0272 +1688753700000,1926.475,1926.514,1925.805,1925.928,0.1039 +1688754000000,1925.958,1925.958,1925.645,1925.795,0.0789 +1688754300000,1925.815,1925.815,1925.258,1925.528,0.0782 +1688754600000,1925.505,1926.475,1925.494,1926.298,0.0521 +1688754900000,1926.298,1926.828,1926.128,1926.305,0.0685 +1688755200000,1926.285,1926.415,1925.868,1926.315,0.0584 +1688755500000,1926.325,1926.378,1925.658,1925.828,0.057 +1688755800000,1925.848,1926.468,1925.828,1926.378,0.1038 +1688756100000,1926.378,1926.448,1925.798,1926.208,0.1336 +1688756400000,1926.208,1926.208,1925.588,1925.628,0.0805 +1688756700000,1925.678,1925.728,1924.885,1925.265,0.0402 +1688757000000,1925.285,1925.375,1924.855,1924.995,0.0319 +1688757300000,1924.985,1925.595,1924.785,1925.075,0.0506 +1688757600000,1925.055,1925.345,1924.765,1925.085,0.0478 +1688757900000,1925.105,1925.465,1924.835,1925.265,0.0491 +1688758200000,1925.295,1925.975,1925.215,1925.685,0.0385 +1688758500000,1925.645,1925.905,1925.335,1925.535,0.0354 +1688758800000,1925.535,1925.635,1925.065,1925.435,0.0255 +1688759100000,1925.455,1925.495,1924.895,1925.355,0.0368 +1688759400000,1925.355,1925.355,1924.915,1925.165,0.0529 +1688759700000,1925.195,1925.315,1924.585,1924.585,0.0643 +1688760000000,1924.635,1924.885,1924.465,1924.615,0.0383 +1688760300000,1924.625,1924.845,1924.625,1924.705,0.0188 +1688760600000,1924.705,1925.005,1924.465,1924.885,0.0177 +1688760900000,1924.875,1924.975,1924.565,1924.645,0.0154 +1688761200000,1924.665,1924.715,1924.115,1924.235,0.0144 +1688761500000,1924.245,1924.415,1924.135,1924.318,0.0175 +1688761800000,1924.318,1924.535,1924.104,1924.325,0.0077 +1688762100000,1924.375,1924.735,1924.375,1924.725,0.0041 +1688762400000,1924.675,1925.045,1924.675,1924.975,0.0073 +1688762700000,1924.975,1925.225,1924.698,1925.215,0.0173 +1688763000000,1925.215,1925.215,1924.735,1924.898,0.0266 +1688763300000,1924.694,1925.448,1923.838,1923.838,0.0581 +1688940000000,1923.998,1925.204,1923.598,1925.038,0.0865 +1688940300000,1925.038,1926.875,1925.038,1926.765,0.0401 +1688940600000,1926.685,1928.075,1926.655,1927.975,0.0621 +1688940900000,1927.934,1927.934,1926.954,1927.164,0.1405 +1688941200000,1927.164,1927.314,1926.544,1927.014,0.1965 +1688941500000,1927.014,1927.314,1926.508,1926.778,0.1654 +1688941800000,1926.744,1926.995,1926.575,1926.795,0.0419 +1688942100000,1926.685,1927.305,1926.685,1927.125,0.0282 +1688942400000,1927.085,1927.245,1926.375,1926.705,0.0205 +1688942700000,1926.725,1926.725,1926.225,1926.275,0.0153 +1688943000000,1926.285,1926.635,1926.128,1926.175,0.049 +1688943300000,1926.165,1926.535,1925.928,1925.928,0.0528 +1688943600000,1925.924,1925.948,1923.878,1924.874,0.2381 +1688943900000,1924.928,1924.938,1923.958,1923.958,0.0795 +1688944200000,1923.944,1924.375,1923.694,1924.065,0.0235 +1688944500000,1924.085,1924.605,1924.085,1924.535,0.0173 +1688944800000,1924.515,1924.605,1924.005,1924.225,0.0151 +1688945100000,1924.235,1924.345,1924.025,1924.075,0.012 +1688945400000,1924.065,1924.085,1923.835,1923.875,0.0097 +1688945700000,1923.865,1924.375,1923.865,1924.365,0.012 +1688946000000,1924.385,1924.995,1924.355,1924.755,0.0151 +1688946300000,1924.735,1925.285,1924.525,1924.825,0.024 +1688946600000,1924.805,1924.905,1924.604,1924.905,0.0215 +1688946900000,1924.885,1924.995,1924.755,1924.775,0.0125 +1688947200000,1924.825,1925.245,1923.675,1924.385,0.0506 +1688947500000,1924.395,1924.745,1923.885,1923.885,0.0289 +1688947800000,1923.925,1924.045,1922.725,1922.925,0.059 +1688948100000,1923.175,1923.795,1922.764,1923.565,0.0512 +1688948400000,1923.615,1923.795,1923.015,1923.415,0.0266 +1688948700000,1923.375,1924.015,1923.235,1923.965,0.0275 +1688949000000,1923.975,1924.355,1923.885,1924.025,0.0226 +1688949300000,1924.025,1924.125,1923.115,1923.175,0.0366 +1688949600000,1923.165,1923.595,1922.965,1923.545,0.0418 +1688949900000,1923.465,1923.838,1922.895,1923.685,0.0369 +1688950200000,1923.685,1924.685,1923.525,1924.325,0.0484 +1688950500000,1924.285,1924.385,1923.665,1924.125,0.048 +1688950800000,1924.145,1925.625,1924.115,1925.585,0.0883 +1688951100000,1925.585,1925.915,1924.138,1925.295,0.1236 +1688951400000,1925.255,1925.815,1924.585,1924.855,0.0892 +1688951700000,1924.834,1925.885,1924.705,1925.315,0.0564 +1688952000000,1925.295,1926.525,1925.235,1926.435,0.098 +1688952300000,1926.465,1926.835,1925.428,1925.838,0.2155 +1688952600000,1925.838,1925.874,1924.358,1924.715,0.1481 +1688952900000,1924.795,1924.915,1924.165,1924.415,0.1133 +1688953200000,1924.425,1925.175,1924.065,1925.055,0.0604 +1688953500000,1925.145,1925.725,1924.938,1925.275,0.0718 +1688953800000,1925.175,1925.175,1924.585,1925.165,0.0441 +1688954100000,1925.155,1925.165,1924.585,1924.875,0.0414 +1688954400000,1924.885,1925.235,1924.855,1925.145,0.0336 +1688954700000,1925.175,1925.225,1924.435,1924.495,0.0431 +1688955000000,1924.475,1925.015,1924.385,1924.745,0.0458 +1688955300000,1924.745,1924.785,1924.435,1924.625,0.0445 +1688955600000,1924.635,1924.685,1924.155,1924.565,0.0514 +1688955900000,1924.575,1925.335,1924.385,1924.515,0.083 +1688956200000,1924.505,1924.835,1924.215,1924.645,0.041 +1688956500000,1924.605,1925.295,1924.505,1924.935,0.0465 +1688956800000,1924.915,1925.135,1924.004,1924.004,0.0684 +1688957100000,1924.004,1924.664,1923.955,1924.638,0.1713 +1688957400000,1924.638,1925.338,1924.638,1924.764,0.1888 +1688957700000,1924.764,1925.058,1924.528,1924.878,0.2132 +1688958000000,1924.878,1925.555,1924.708,1925.158,0.089 +1688958300000,1925.154,1925.154,1924.328,1924.485,0.175 +1688958600000,1924.495,1924.725,1924.295,1924.315,0.0268 +1688958900000,1924.295,1924.795,1923.995,1924.095,0.0211 +1688959200000,1924.065,1924.495,1923.585,1923.675,0.0332 +1688959500000,1923.675,1923.915,1923.495,1923.645,0.0412 +1688959800000,1923.605,1923.915,1923.355,1923.475,0.0404 +1688960100000,1923.485,1923.665,1922.435,1922.935,0.0798 +1688960400000,1922.975,1923.785,1922.975,1923.525,0.0429 +1688960700000,1923.565,1923.795,1923.555,1923.595,0.0215 +1688961000000,1923.605,1923.975,1923.495,1923.975,0.0169 +1688961300000,1923.985,1924.085,1923.505,1923.815,0.0227 +1688961600000,1923.795,1923.805,1922.985,1923.135,0.0316 +1688961900000,1923.155,1923.435,1922.975,1923.425,0.0271 +1688962200000,1923.425,1923.725,1923.235,1923.725,0.0154 +1688962500000,1923.745,1923.835,1923.295,1923.545,0.0197 +1688962800000,1923.525,1923.565,1923.115,1923.175,0.016 +1688963100000,1923.165,1923.375,1922.918,1922.955,0.0127 +1688963400000,1922.938,1923.295,1922.615,1923.095,0.0284 +1688963700000,1923.085,1923.195,1922.015,1922.055,0.0751 +1688964000000,1922.085,1922.215,1921.545,1921.605,0.0465 +1688964300000,1921.605,1921.615,1920.925,1921.245,0.0399 +1688964600000,1921.225,1921.695,1921.115,1921.225,0.0384 +1688964900000,1921.225,1921.375,1920.985,1921.195,0.0505 +1688965200000,1921.195,1921.305,1920.798,1921.175,0.0414 +1688965500000,1921.195,1921.265,1920.705,1921.015,0.0306 +1688965800000,1921.025,1921.065,1920.615,1920.665,0.0262 +1688966100000,1920.685,1920.685,1919.965,1920.545,0.0365 +1688966400000,1920.535,1921.035,1920.445,1920.835,0.0347 +1688966700000,1920.835,1921.015,1920.355,1920.418,0.056 +1688967000000,1920.418,1921.515,1920.348,1920.915,0.1496 +1688967300000,1920.935,1920.935,1919.638,1919.825,0.0802 +1688967600000,1919.805,1920.765,1919.545,1920.705,0.0527 +1688967900000,1920.685,1921.345,1920.665,1921.245,0.0591 +1688968200000,1921.245,1921.305,1920.855,1921.065,0.047 +1688968500000,1921.045,1921.175,1920.095,1920.098,0.064 +1688968800000,1920.098,1920.595,1919.778,1920.118,0.0828 +1688969100000,1919.985,1920.115,1919.295,1919.465,0.083 +1688969400000,1919.465,1920.355,1919.335,1920.125,0.0756 +1688969700000,1920.125,1922.005,1919.935,1921.945,0.0786 +1688970000000,1921.945,1922.605,1921.704,1922.005,0.0927 +1688970300000,1921.978,1922.905,1921.795,1922.905,0.0752 +1688970600000,1922.898,1923.955,1922.355,1923.348,0.0424 +1688970900000,1923.348,1924.115,1923.105,1924.055,0.0655 +1688971200000,1924.045,1924.045,1923.128,1923.675,0.1887 +1688971500000,1923.675,1924.054,1923.385,1923.608,0.069 +1688971800000,1923.614,1924.395,1923.555,1923.755,0.0811 +1688972100000,1923.755,1924.008,1923.255,1923.305,0.0763 +1688972400000,1923.345,1923.665,1922.538,1923.398,0.1481 +1688972700000,1923.395,1924.495,1923.305,1924.385,0.082 +1688973000000,1924.395,1924.695,1924.045,1924.595,0.0452 +1688973300000,1924.595,1924.675,1923.988,1924.225,0.0475 +1688973600000,1924.235,1924.925,1924.105,1924.305,0.0496 +1688973900000,1924.335,1924.475,1923.835,1924.105,0.0307 +1688974200000,1924.095,1924.765,1923.695,1924.465,0.041 +1688974500000,1924.495,1925.185,1924.215,1925.115,0.0373 +1688974800000,1925.095,1925.095,1924.575,1924.635,0.0663 +1688975100000,1924.675,1925.185,1924.585,1924.835,0.0364 +1688975400000,1924.855,1925.558,1924.825,1925.218,0.0369 +1688975700000,1925.218,1925.548,1924.714,1924.758,0.1309 +1688976000000,1924.724,1924.788,1923.314,1924.125,0.2069 +1688976300000,1924.155,1924.615,1924.105,1924.205,0.0342 +1688976600000,1924.205,1924.225,1923.575,1924.205,0.0371 +1688976900000,1924.205,1924.255,1923.625,1923.775,0.04 +1688977200000,1923.755,1924.135,1923.318,1923.775,0.0635 +1688977500000,1923.795,1924.165,1923.405,1923.625,0.0783 +1688977800000,1923.615,1923.705,1923.055,1923.255,0.0358 +1688978100000,1923.255,1923.265,1922.575,1922.995,0.0309 +1688978400000,1923.005,1924.245,1923.005,1924.235,0.0342 +1688978700000,1924.245,1924.805,1924.155,1924.455,0.0425 +1688979000000,1924.435,1924.755,1923.925,1924.745,0.0412 +1688979300000,1924.735,1925.458,1924.635,1925.085,0.089 +1688979600000,1925.095,1925.175,1924.438,1924.538,0.116 +1688979900000,1924.538,1924.538,1923.848,1924.028,0.09 +1688980200000,1924.004,1924.458,1923.945,1924.055,0.0476 +1688980500000,1924.055,1924.055,1923.525,1923.785,0.0372 +1688980800000,1923.785,1925.115,1923.395,1925.065,0.0431 +1688981100000,1925.095,1926.135,1924.585,1924.714,0.0871 +1688981400000,1924.715,1924.824,1923.805,1923.855,0.0732 +1688981700000,1923.905,1924.365,1923.615,1923.985,0.0293 +1688982000000,1923.975,1924.025,1923.154,1923.435,0.0621 +1688982300000,1923.465,1923.675,1923.128,1923.145,0.0869 +1688982600000,1923.138,1923.345,1922.665,1923.155,0.0615 +1688982900000,1923.165,1923.465,1922.988,1923.135,0.0579 +1688983200000,1923.145,1923.885,1922.798,1923.805,0.0544 +1688983500000,1923.785,1923.875,1922.595,1923.525,0.0922 +1688983800000,1923.525,1923.775,1923.325,1923.695,0.034 +1688984100000,1923.685,1923.945,1923.565,1923.675,0.0313 +1688984400000,1923.695,1924.295,1923.695,1924.145,0.0336 +1688984700000,1924.135,1924.335,1923.935,1924.205,0.0143 +1688985000000,1924.185,1924.275,1923.905,1923.905,0.0205 +1688985300000,1923.788,1923.788,1923.125,1923.428,0.034 +1688985600000,1923.415,1923.415,1922.725,1922.995,0.0286 +1688985900000,1922.985,1923.135,1922.615,1923.105,0.0394 +1688986200000,1923.085,1924.065,1923.055,1924.065,0.042 +1688986500000,1924.075,1924.108,1923.435,1923.454,0.0628 +1688986800000,1923.454,1923.718,1922.808,1923.118,0.1564 +1688987100000,1923.125,1923.975,1923.125,1923.458,0.0336 +1688987400000,1923.425,1924.105,1923.288,1923.645,0.0392 +1688987700000,1923.635,1923.875,1923.435,1923.875,0.0714 +1688988000000,1923.895,1924.495,1923.635,1924.455,0.021 +1688988300000,1924.445,1924.598,1924.258,1924.328,0.0737 +1688988600000,1924.334,1925.645,1924.115,1925.115,0.0876 +1688988900000,1925.134,1925.134,1923.885,1923.885,0.0552 +1688989200000,1923.905,1924.385,1923.665,1923.995,0.0488 +1688989500000,1924.015,1924.935,1923.775,1924.795,0.0353 +1688989800000,1924.775,1924.815,1923.838,1924.265,0.0868 +1688990100000,1924.275,1924.665,1923.995,1924.568,0.044 +1688990400000,1924.534,1924.858,1924.228,1924.528,0.1818 +1688990700000,1924.528,1924.588,1924.165,1924.185,0.0737 +1688991000000,1924.175,1924.195,1923.235,1923.515,0.039 +1688991300000,1923.505,1923.525,1921.345,1921.645,0.1023 +1688991600000,1921.615,1921.615,1917.255,1918.475,0.2113 +1688991900000,1918.475,1919.015,1917.218,1918.455,0.1468 +1688992200000,1918.465,1918.465,1916.095,1916.975,0.1357 +1688992500000,1916.945,1917.025,1915.375,1916.745,0.1171 +1688992800000,1916.725,1916.725,1914.375,1914.735,0.1082 +1688993100000,1914.715,1915.075,1912.585,1914.605,0.2078 +1688993400000,1914.595,1914.595,1913.045,1913.715,0.1334 +1688993700000,1913.685,1913.995,1912.675,1913.905,0.1474 +1688994000000,1913.875,1915.805,1913.875,1914.898,0.1891 +1688994300000,1914.908,1917.445,1914.445,1917.245,0.185 +1688994600000,1917.235,1918.465,1916.765,1918.215,0.1001 +1688994900000,1918.215,1919.195,1917.735,1918.975,0.0974 +1688995200000,1918.995,1921.525,1918.935,1920.925,0.1037 +1688995500000,1920.915,1921.975,1920.815,1920.818,0.1382 +1688995800000,1920.818,1923.558,1920.655,1921.195,0.2492 +1688996100000,1921.175,1921.965,1919.865,1921.935,0.1724 +1688996400000,1921.865,1922.445,1920.228,1920.398,0.2371 +1688996700000,1920.434,1923.275,1919.898,1923.155,0.2738 +1688997000000,1923.185,1924.205,1922.938,1923.044,0.2002 +1688997300000,1923.055,1924.415,1922.398,1922.864,0.4138 +1688997600000,1922.864,1923.285,1921.835,1922.885,0.1673 +1688997900000,1922.895,1924.175,1922.264,1923.705,0.2303 +1688998200000,1923.735,1924.885,1923.475,1924.235,0.1054 +1688998500000,1924.245,1924.858,1923.795,1923.918,0.2514 +1688998800000,1923.905,1924.118,1921.838,1922.018,0.1724 +1688999100000,1922.038,1922.958,1921.725,1922.385,0.1239 +1688999400000,1922.415,1923.605,1921.925,1922.868,0.1436 +1688999700000,1922.824,1923.048,1921.488,1921.778,0.2668 +1689000000000,1921.734,1921.908,1920.638,1921.415,0.1587 +1689000300000,1921.395,1921.725,1920.565,1921.075,0.0916 +1689000600000,1920.975,1921.985,1920.865,1921.415,0.0769 +1689000900000,1921.395,1922.255,1920.765,1921.965,0.0774 +1689001200000,1921.945,1923.305,1921.925,1923.295,0.133 +1689001500000,1923.265,1923.725,1921.505,1921.725,0.1164 +1689001800000,1921.705,1922.845,1921.375,1922.255,0.1013 +1689002100000,1922.255,1923.145,1921.985,1923.105,0.0812 +1689002400000,1923.125,1923.295,1922.008,1923.285,0.1207 +1689002700000,1923.278,1923.278,1922.618,1922.865,0.0857 +1689003000000,1922.854,1923.585,1922.155,1923.175,0.0674 +1689003300000,1923.095,1923.355,1922.115,1922.425,0.0452 +1689003600000,1922.415,1922.595,1922.135,1922.535,0.0612 +1689003900000,1922.555,1923.358,1922.425,1923.248,0.1156 +1689004200000,1923.238,1923.565,1922.905,1923.495,0.0942 +1689004500000,1923.525,1923.998,1923.375,1923.408,0.0752 +1689004800000,1923.408,1923.988,1922.938,1923.638,0.1309 +1689005100000,1923.615,1923.668,1922.768,1923.338,0.1319 +1689005400000,1923.345,1923.778,1922.538,1923.738,0.086 +1689005700000,1923.728,1923.838,1923.198,1923.738,0.0979 +1689006000000,1923.738,1924.275,1923.465,1923.575,0.0543 +1689006300000,1923.585,1924.298,1923.555,1923.815,0.0829 +1689006600000,1923.905,1924.605,1923.895,1924.605,0.0966 +1689006900000,1924.608,1925.125,1924.608,1924.688,0.0566 +1689007200000,1924.705,1924.935,1924.285,1924.855,0.0406 +1689007500000,1924.845,1925.505,1924.555,1925.295,0.0379 +1689007800000,1925.334,1925.815,1925.198,1925.775,0.0886 +1689008100000,1925.765,1925.875,1925.265,1925.455,0.0405 +1689008400000,1925.525,1926.408,1925.438,1926.008,0.0894 +1689008700000,1925.974,1926.488,1925.695,1925.728,0.1756 +1689009000000,1925.694,1925.798,1925.195,1925.245,0.2009 +1689009300000,1925.244,1926.275,1924.944,1926.135,0.0907 +1689009600000,1926.138,1926.638,1925.615,1926.105,0.0779 +1689009900000,1926.105,1926.235,1925.115,1925.115,0.0355 +1689010200000,1925.185,1926.525,1925.165,1926.215,0.0798 +1689010500000,1926.205,1926.515,1925.975,1926.515,0.0363 +1689010800000,1926.515,1926.755,1926.165,1926.335,0.0322 +1689011100000,1926.358,1926.418,1925.428,1925.448,0.1031 +1689011400000,1925.424,1926.388,1925.358,1926.258,0.1192 +1689011700000,1926.258,1926.318,1925.538,1925.548,0.1267 +1689012000000,1925.548,1925.738,1925.038,1925.198,0.1328 +1689012300000,1925.198,1925.408,1924.708,1924.848,0.1541 +1689012600000,1924.868,1925.428,1924.798,1925.208,0.0738 +1689012900000,1925.208,1925.418,1925.048,1925.068,0.0942 +1689013200000,1925.038,1925.428,1925.008,1925.338,0.0563 +1689013500000,1925.338,1925.928,1925.148,1925.228,0.1493 +1689013800000,1925.228,1925.508,1924.838,1925.025,0.1 +1689014100000,1925.035,1925.805,1925.035,1925.538,0.0845 +1689014400000,1925.545,1925.898,1925.475,1925.728,0.0649 +1689014700000,1925.728,1925.908,1925.238,1925.288,0.0779 +1689015000000,1925.288,1925.738,1925.275,1925.365,0.0331 +1689015300000,1925.375,1925.895,1925.365,1925.695,0.0333 +1689015600000,1925.715,1926.375,1925.655,1925.675,0.0271 +1689015900000,1925.628,1925.628,1925.185,1925.205,0.0246 +1689016200000,1925.175,1925.635,1925.055,1925.098,0.0396 +1689016500000,1925.118,1925.288,1924.788,1924.835,0.0491 +1689016800000,1924.828,1925.565,1924.828,1925.238,0.0331 +1689017100000,1925.258,1925.648,1925.188,1925.558,0.0434 +1689017400000,1925.518,1926.238,1925.518,1925.938,0.0913 +1689017700000,1925.844,1926.268,1924.938,1925.048,0.0872 +1689018000000,1925.048,1925.468,1924.778,1925.008,0.0873 +1689018300000,1924.998,1925.738,1924.998,1925.638,0.0691 +1689018600000,1925.564,1926.128,1925.434,1925.938,0.0876 +1689018900000,1925.938,1925.938,1925.408,1925.608,0.0996 +1689019200000,1925.624,1925.738,1925.308,1925.408,0.0768 +1689019500000,1925.408,1925.458,1924.644,1924.938,0.0873 +1689019800000,1924.894,1925.038,1924.808,1925.028,0.0403 +1689020100000,1925.078,1925.238,1924.924,1925.238,0.0255 +1689020400000,1925.175,1925.338,1925.038,1925.308,0.0197 +1689020700000,1925.308,1925.308,1924.944,1925.128,0.0219 +1689021000000,1925.128,1925.278,1925.108,1925.178,0.0307 +1689021300000,1925.198,1925.198,1924.988,1925.058,0.0089 +1689021600000,1925.058,1925.158,1924.958,1924.958,0.0264 +1689021900000,1924.958,1925.238,1924.734,1925.138,0.0237 +1689022200000,1925.138,1925.238,1924.858,1924.955,0.0187 +1689022500000,1924.955,1925.148,1924.898,1925.008,0.0257 +1689026400000,1924.468,1925.254,1924.228,1925.138,0.0298 +1689026700000,1925.138,1925.245,1925.108,1925.228,0.009 +1689027000000,1925.205,1925.355,1925.205,1925.355,0.0062 +1689027300000,1925.355,1925.565,1924.995,1925.005,0.0338 +1689027600000,1925.055,1925.155,1924.855,1924.955,0.0125 +1689027900000,1924.965,1924.965,1924.465,1924.528,0.0184 +1689028200000,1924.528,1924.855,1924.475,1924.615,0.0245 +1689028500000,1924.655,1924.765,1924.575,1924.715,0.011 +1689028800000,1924.715,1925.045,1924.715,1925.005,0.0164 +1689029100000,1924.985,1925.205,1924.975,1925.175,0.0092 +1689029400000,1925.185,1925.335,1925.185,1925.295,0.0082 +1689029700000,1925.305,1925.305,1924.898,1924.898,0.0294 +1689030000000,1924.898,1925.298,1924.898,1925.198,0.0371 +1689030300000,1925.098,1925.148,1924.864,1924.874,0.0202 +1689030600000,1924.935,1925.155,1924.905,1925.085,0.007 +1689030900000,1925.105,1925.465,1925.105,1925.355,0.0113 +1689031200000,1925.355,1925.445,1925.188,1925.188,0.0048 +1689031500000,1925.188,1925.345,1925.175,1925.285,0.0089 +1689031800000,1925.275,1925.335,1924.978,1924.978,0.0067 +1689032100000,1924.915,1924.915,1924.175,1924.248,0.0337 +1689032400000,1924.248,1924.615,1924.248,1924.605,0.0269 +1689032700000,1924.615,1924.705,1924.448,1924.448,0.0206 +1689033000000,1924.405,1924.615,1924.405,1924.615,0.0094 +1689033300000,1924.615,1924.825,1924.585,1924.735,0.0148 +1689033600000,1924.765,1925.025,1924.355,1924.525,0.0328 +1689033900000,1924.545,1925.135,1924.475,1925.105,0.0196 +1689034200000,1925.125,1925.465,1924.785,1925.465,0.0214 +1689034500000,1925.495,1926.245,1925.465,1926.125,0.0211 +1689034800000,1926.215,1926.565,1926.025,1926.445,0.0235 +1689035100000,1926.435,1926.998,1926.225,1926.755,0.0545 +1689035400000,1926.755,1927.095,1925.895,1926.005,0.0492 +1689035700000,1926.025,1926.025,1925.645,1925.875,0.0231 +1689036000000,1925.855,1926.035,1925.665,1925.885,0.016 +1689036300000,1925.905,1926.115,1925.735,1925.825,0.0271 +1689036600000,1925.785,1926.145,1925.635,1926.125,0.041 +1689036900000,1926.075,1926.305,1925.885,1926.305,0.0286 +1689037200000,1926.315,1927.645,1926.235,1927.465,0.0792 +1689037500000,1927.485,1927.635,1926.965,1927.215,0.0791 +1689037800000,1927.195,1927.205,1926.265,1926.815,0.0834 +1689038100000,1926.825,1927.505,1926.575,1926.975,0.0731 +1689038400000,1926.965,1927.325,1926.315,1927.045,0.0391 +1689038700000,1927.025,1927.175,1926.715,1926.835,0.0233 +1689039000000,1926.795,1927.745,1926.495,1926.555,0.0612 +1689039300000,1926.535,1926.845,1925.435,1925.445,0.0565 +1689039600000,1925.445,1925.445,1925.015,1925.295,0.0634 +1689039900000,1925.245,1925.975,1925.205,1925.445,0.0547 +1689040200000,1925.435,1925.705,1925.248,1925.585,0.0469 +1689040500000,1925.605,1925.695,1925.185,1925.445,0.0404 +1689040800000,1925.445,1925.605,1924.845,1925.485,0.063 +1689041100000,1925.455,1925.865,1925.175,1925.175,0.0326 +1689041400000,1925.175,1925.375,1924.718,1924.938,0.0588 +1689041700000,1925.035,1925.565,1924.745,1924.828,0.096 +1689042000000,1924.828,1925.675,1924.714,1925.675,0.0915 +1689042300000,1925.675,1925.895,1925.575,1925.645,0.0174 +1689042600000,1925.665,1927.015,1925.535,1926.555,0.0465 +1689042900000,1926.555,1927.005,1926.505,1926.865,0.062 +1689043200000,1926.895,1927.295,1926.575,1927.225,0.0544 +1689043500000,1927.225,1927.305,1926.795,1926.955,0.0752 +1689043800000,1926.945,1927.165,1926.565,1926.875,0.0758 +1689044100000,1926.885,1927.755,1926.855,1927.715,0.0595 +1689044400000,1927.705,1928.575,1927.408,1928.555,0.0663 +1689044700000,1928.575,1928.905,1927.955,1927.955,0.0771 +1689045000000,1927.935,1927.965,1927.185,1927.615,0.0424 +1689045300000,1927.625,1927.805,1926.528,1926.528,0.1146 +1689045600000,1926.518,1926.595,1925.665,1925.785,0.0638 +1689045900000,1925.735,1926.795,1925.698,1926.685,0.0483 +1689046200000,1926.685,1926.985,1926.345,1926.775,0.0534 +1689046500000,1926.775,1927.105,1926.625,1926.745,0.0323 +1689046800000,1926.775,1926.805,1926.265,1926.315,0.0263 +1689047100000,1926.315,1926.585,1926.185,1926.415,0.0127 +1689047400000,1926.425,1927.125,1926.394,1926.444,0.0635 +1689047700000,1926.444,1926.915,1926.055,1926.615,0.0563 +1689048000000,1926.585,1926.925,1926.345,1926.485,0.0322 +1689048300000,1926.465,1926.935,1926.455,1926.885,0.0277 +1689048600000,1926.905,1927.355,1926.875,1927.065,0.0223 +1689048900000,1927.065,1927.195,1926.735,1926.925,0.0167 +1689049200000,1926.915,1928.075,1926.915,1927.905,0.0278 +1689049500000,1927.905,1928.375,1927.885,1928.215,0.021 +1689049800000,1928.175,1928.275,1927.755,1928.205,0.021 +1689050100000,1928.205,1928.755,1928.164,1928.184,0.0376 +1689050400000,1928.194,1929.038,1928.085,1928.904,0.2028 +1689050700000,1928.904,1929.114,1928.364,1928.528,0.2554 +1689051000000,1928.525,1928.645,1928.178,1928.374,0.1381 +1689051300000,1928.375,1929.265,1928.375,1929.225,0.1337 +1689051600000,1929.225,1929.655,1928.975,1929.408,0.0334 +1689051900000,1929.408,1929.865,1929.408,1929.695,0.0245 +1689052200000,1929.715,1929.995,1929.325,1929.344,0.0575 +1689052500000,1929.344,1929.955,1929.135,1929.555,0.0703 +1689052800000,1929.535,1929.555,1928.435,1928.435,0.053 +1689053100000,1928.405,1928.545,1928.015,1928.465,0.0319 +1689053400000,1928.545,1929.615,1928.505,1929.175,0.0572 +1689053700000,1929.165,1929.165,1928.444,1928.675,0.0943 +1689054000000,1928.564,1928.925,1928.225,1928.385,0.081 +1689054300000,1928.395,1928.755,1928.265,1928.625,0.0354 +1689054600000,1928.605,1928.895,1928.235,1928.555,0.0535 +1689054900000,1928.625,1929.175,1928.455,1928.824,0.1133 +1689055200000,1928.828,1929.764,1928.674,1929.524,0.4609 +1689055500000,1929.494,1930.094,1929.058,1929.864,0.3767 +1689055800000,1929.828,1930.358,1929.594,1930.158,0.207 +1689056100000,1930.154,1930.604,1930.134,1930.534,0.2753 +1689056400000,1930.548,1930.765,1930.255,1930.595,0.1182 +1689056700000,1930.615,1931.635,1930.205,1931.575,0.0678 +1689057000000,1931.575,1931.735,1931.235,1931.445,0.0523 +1689057300000,1931.395,1934.225,1931.364,1934.225,0.1199 +1689057600000,1934.135,1938.265,1934.075,1934.785,0.3467 +1689057900000,1935.115,1936.115,1935.025,1935.815,0.233 +1689058200000,1935.785,1936.685,1935.375,1936.505,0.0912 +1689058500000,1936.465,1936.585,1935.435,1936.055,0.1295 +1689058800000,1936.065,1936.165,1932.845,1934.265,0.1135 +1689059100000,1934.255,1934.595,1932.205,1932.525,0.1032 +1689059400000,1932.525,1932.735,1931.205,1931.215,0.0967 +1689059700000,1931.385,1931.915,1930.445,1931.165,0.0917 +1689060000000,1931.195,1931.355,1929.805,1930.435,0.0661 +1689060300000,1930.455,1931.335,1929.795,1931.285,0.0749 +1689060600000,1931.315,1931.655,1930.625,1931.655,0.0555 +1689060900000,1931.685,1931.905,1930.775,1930.795,0.0568 +1689061200000,1930.725,1931.185,1930.195,1930.405,0.0861 +1689061500000,1930.405,1932.695,1930.368,1932.695,0.1141 +1689061800000,1932.695,1933.285,1932.618,1933.085,0.0581 +1689062100000,1933.105,1933.125,1931.725,1932.175,0.0794 +1689062400000,1932.175,1933.105,1931.915,1932.525,0.0947 +1689062700000,1932.545,1933.225,1932.055,1933.225,0.0491 +1689063000000,1933.205,1934.265,1933.175,1934.155,0.0432 +1689063300000,1934.175,1936.104,1933.905,1935.935,0.1283 +1689063600000,1936.055,1936.285,1935.465,1936.005,0.1342 +1689063900000,1935.985,1936.675,1935.825,1935.945,0.0433 +1689064200000,1935.985,1937.128,1935.875,1936.665,0.0548 +1689064500000,1936.715,1936.775,1935.645,1936.034,0.1011 +1689064800000,1936.004,1936.485,1935.685,1936.405,0.1206 +1689065100000,1936.425,1936.485,1935.845,1936.095,0.0703 +1689065400000,1936.115,1937.175,1935.665,1936.805,0.0656 +1689065700000,1936.808,1937.195,1936.248,1936.478,0.1874 +1689066000000,1936.485,1937.025,1936.165,1936.228,0.1258 +1689066300000,1936.245,1936.665,1936.035,1936.495,0.0483 +1689066600000,1936.475,1937.205,1936.405,1936.845,0.0567 +1689066900000,1936.835,1937.024,1936.405,1936.784,0.171 +1689067200000,1936.794,1937.165,1936.525,1937.075,0.0526 +1689067500000,1937.095,1937.135,1935.744,1935.754,0.254 +1689067800000,1935.744,1935.885,1934.715,1935.675,0.1723 +1689068100000,1935.675,1936.195,1935.265,1935.905,0.0402 +1689068400000,1935.885,1936.705,1935.755,1936.605,0.039 +1689068700000,1936.585,1937.195,1936.485,1937.085,0.0389 +1689069000000,1937.065,1937.155,1935.078,1935.078,0.1637 +1689069300000,1935.098,1938.185,1935.034,1938.105,0.1525 +1689069600000,1938.065,1938.075,1937.435,1937.735,0.0889 +1689069900000,1937.725,1937.955,1937.235,1937.945,0.0876 +1689070200000,1937.945,1938.018,1937.618,1937.928,0.1693 +1689070500000,1937.928,1938.274,1937.374,1937.804,0.1793 +1689070800000,1937.798,1937.804,1936.648,1936.758,0.1466 +1689071100000,1936.744,1936.914,1936.198,1936.898,0.1368 +1689071400000,1936.898,1937.694,1936.704,1937.314,0.2498 +1689071700000,1937.298,1937.878,1937.138,1937.578,0.2074 +1689072000000,1937.578,1937.608,1936.454,1936.578,0.1609 +1689072300000,1936.588,1936.684,1935.338,1935.654,0.3452 +1689072600000,1935.654,1935.764,1934.984,1935.704,0.2979 +1689072900000,1935.704,1935.734,1934.758,1934.984,0.3877 +1689073200000,1934.984,1935.265,1934.568,1934.688,0.2689 +1689073500000,1934.688,1935.258,1934.618,1935.158,0.1724 +1689073800000,1935.144,1936.078,1935.088,1935.578,0.1754 +1689074100000,1935.498,1936.248,1935.378,1936.098,0.0839 +1689074400000,1936.098,1936.928,1936.038,1936.745,0.0607 +1689074700000,1936.755,1936.878,1936.435,1936.578,0.0726 +1689075000000,1936.578,1937.405,1936.565,1937.125,0.052 +1689075300000,1937.035,1937.405,1936.515,1937.335,0.0389 +1689075600000,1937.365,1937.395,1936.105,1936.185,0.0664 +1689075900000,1936.185,1936.185,1935.525,1936.045,0.0665 +1689076200000,1936.025,1936.465,1935.705,1936.295,0.0479 +1689076500000,1936.295,1936.705,1935.945,1936.245,0.0752 +1689076800000,1936.205,1936.445,1935.455,1935.835,0.1093 +1689077100000,1935.975,1936.235,1934.545,1935.275,0.0562 +1689077400000,1935.255,1936.395,1934.885,1935.505,0.0629 +1689077700000,1935.485,1935.815,1934.164,1934.785,0.3995 +1689078000000,1934.765,1934.765,1932.855,1934.405,0.134 +1689078300000,1934.385,1934.815,1931.935,1932.135,0.1141 +1689078600000,1932.065,1933.225,1931.075,1932.845,0.134 +1689078900000,1932.805,1933.115,1929.395,1930.215,0.1404 +1689079200000,1930.145,1931.715,1929.705,1931.655,0.1224 +1689079500000,1931.685,1931.985,1930.165,1931.975,0.0812 +1689079800000,1931.995,1933.985,1930.935,1932.045,0.1278 +1689080100000,1932.055,1932.895,1931.425,1931.915,0.1059 +1689080400000,1931.908,1933.045,1931.695,1932.295,0.1227 +1689080700000,1932.245,1933.265,1932.145,1932.805,0.0831 +1689081000000,1932.815,1933.185,1931.615,1931.685,0.075 +1689081300000,1931.695,1932.705,1931.385,1932.095,0.09 +1689081600000,1932.095,1932.555,1930.955,1931.355,0.0853 +1689081900000,1931.335,1932.455,1930.935,1932.275,0.0627 +1689082200000,1932.355,1933.505,1931.935,1932.685,0.1286 +1689082500000,1932.675,1932.875,1930.295,1930.335,0.1188 +1689082800000,1930.305,1931.945,1929.485,1929.765,0.1344 +1689083100000,1929.785,1932.665,1929.315,1932.565,0.1389 +1689083400000,1932.585,1933.395,1931.925,1932.875,0.1094 +1689083700000,1932.885,1933.845,1932.595,1933.385,0.1164 +1689084000000,1933.415,1934.495,1933.005,1933.444,0.1309 +1689084300000,1933.444,1933.875,1932.725,1932.965,0.116 +1689084600000,1932.974,1933.904,1932.144,1933.765,0.4301 +1689084900000,1933.748,1934.408,1932.865,1933.288,0.1679 +1689085200000,1933.295,1935.055,1933.295,1934.465,0.1244 +1689085500000,1934.475,1935.278,1934.175,1934.855,0.0838 +1689085800000,1934.868,1935.035,1934.138,1934.775,0.1944 +1689086100000,1934.795,1934.995,1933.228,1933.555,0.1598 +1689086400000,1933.565,1933.875,1932.835,1932.865,0.0519 +1689086700000,1932.875,1933.715,1932.065,1932.255,0.0866 +1689087000000,1932.225,1932.415,1931.495,1931.685,0.0707 +1689087300000,1931.674,1931.935,1931.095,1931.695,0.0721 +1689087600000,1931.695,1932.185,1931.315,1931.485,0.0769 +1689087900000,1931.475,1931.845,1930.145,1930.675,0.0814 +1689088200000,1930.665,1932.025,1930.465,1931.905,0.0673 +1689088500000,1931.885,1932.395,1930.855,1931.825,0.0522 +1689088800000,1931.805,1931.975,1931.365,1931.885,0.0379 +1689089100000,1931.915,1932.075,1931.025,1931.495,0.0395 +1689089400000,1931.515,1932.705,1931.385,1932.365,0.0442 +1689089700000,1932.395,1932.525,1931.935,1932.325,0.0376 +1689090000000,1932.335,1933.095,1931.865,1932.895,0.0498 +1689090300000,1932.858,1932.975,1931.025,1931.335,0.0565 +1689090600000,1931.335,1931.495,1931,1931.055,0.0423 +1689090900000,1931.025,1931.395,1931,1931,0.0653 +1689091200000,1931,1931.198,1929.628,1929.858,0.1391 +1689091500000,1929.858,1930.155,1929.255,1930.135,0.0507 +1689091800000,1930.105,1930.305,1929.445,1930.305,0.0374 +1689092100000,1930.295,1930.355,1929.415,1929.688,0.0419 +1689092400000,1929.685,1929.875,1929.285,1929.455,0.0356 +1689092700000,1929.465,1931.395,1929.365,1930.665,0.0567 +1689093000000,1930.645,1930.965,1930.425,1930.895,0.0419 +1689093300000,1930.915,1931.608,1930.905,1931.575,0.0513 +1689093600000,1931.585,1932.085,1931.415,1932.005,0.0324 +1689093900000,1931.985,1932.755,1931.798,1932.588,0.0531 +1689094200000,1932.585,1932.678,1932.368,1932.435,0.0492 +1689094500000,1932.425,1932.535,1932.075,1932.258,0.0436 +1689094800000,1932.255,1932.455,1931.745,1932.105,0.0436 +1689095100000,1932.125,1932.305,1931.665,1932.005,0.0283 +1689095400000,1932.005,1932.045,1931.515,1931.585,0.0419 +1689095700000,1931.555,1931.625,1930.975,1931.115,0.0209 +1689096000000,1931.115,1931.955,1930.935,1931.955,0.0492 +1689096300000,1931.955,1932.375,1931.335,1931.485,0.0677 +1689096600000,1931.455,1931.785,1931.135,1931.205,0.0516 +1689096900000,1931.205,1931.905,1930.595,1931.895,0.0409 +1689097200000,1931.895,1932.335,1931.595,1932.065,0.0385 +1689097500000,1932.055,1932.155,1931.625,1931.655,0.033 +1689097800000,1931.645,1931.945,1931.545,1931.775,0.028 +1689098100000,1931.675,1932.065,1931.595,1931.995,0.0308 +1689098400000,1932.015,1932.245,1931.725,1931.795,0.0314 +1689098700000,1931.795,1932.215,1931.795,1931.895,0.0377 +1689099000000,1931.905,1932.235,1931.815,1932.205,0.0302 +1689099300000,1932.195,1932.195,1931.915,1931.915,0.0349 +1689099600000,1931.915,1931.915,1931.415,1931.525,0.0331 +1689099900000,1931.525,1931.575,1930.965,1931.015,0.0265 +1689100200000,1930.945,1931.195,1930.465,1931.195,0.0373 +1689100500000,1931.125,1931.175,1930.825,1931.075,0.0207 +1689100800000,1931.055,1931.495,1930.945,1931.475,0.014 +1689101100000,1931.485,1931.685,1931.168,1931.498,0.0276 +1689101400000,1931.515,1931.515,1931.038,1931.345,0.0193 +1689101700000,1931.355,1932.085,1931.355,1931.805,0.0254 +1689102000000,1931.775,1931.965,1931.575,1931.785,0.0215 +1689102300000,1931.815,1931.885,1931.535,1931.745,0.0223 +1689102600000,1931.755,1931.915,1931.595,1931.635,0.013 +1689102900000,1931.605,1932.068,1931.435,1931.905,0.0234 +1689103200000,1931.895,1931.985,1931.698,1931.865,0.0143 +1689103500000,1931.835,1932.135,1931.735,1932.095,0.0152 +1689103800000,1932.085,1932.235,1931.775,1931.795,0.014 +1689104100000,1931.815,1931.945,1931.675,1931.915,0.0184 +1689104400000,1931.945,1932.055,1931.438,1931.645,0.0426 +1689104700000,1931.648,1932.108,1931.645,1931.848,0.0533 +1689105000000,1931.835,1932.095,1931.728,1931.985,0.0321 +1689105300000,1932.018,1932.425,1931.965,1932.415,0.0632 +1689105600000,1932.395,1932.395,1931.898,1932.165,0.0379 +1689105900000,1932.155,1932.385,1932.088,1932.205,0.0163 +1689106200000,1932.208,1932.235,1931.828,1931.828,0.0293 +1689106500000,1931.828,1932.018,1931.828,1932.008,0.027 +1689106800000,1932.008,1932.008,1931.788,1931.845,0.0223 +1689107100000,1931.855,1931.945,1931.825,1931.835,0.0103 +1689107400000,1931.795,1932.005,1931.678,1931.688,0.0124 +1689107700000,1931.728,1931.728,1931.485,1931.578,0.0221 +1689108000000,1931.608,1931.968,1931.504,1931.968,0.0193 +1689108300000,1931.968,1932.038,1931.838,1931.858,0.0197 +1689108600000,1931.858,1932.058,1931.828,1932.058,0.02 +1689108900000,1932.108,1932.338,1931.515,1931.515,0.0365 +1689112800000,1932.034,1932.284,1931.964,1932.028,0.0437 +1689113100000,1932.028,1932.308,1932.028,1932.175,0.014 +1689113400000,1932.205,1932.275,1932.205,1932.275,0.003 +1689113700000,1932.295,1932.495,1932.105,1932.208,0.0215 +1689114000000,1932.208,1932.755,1932.128,1932.755,0.0257 +1689114300000,1932.775,1933.195,1932.765,1933.185,0.0112 +1689114600000,1933.195,1933.345,1933.135,1933.315,0.0094 +1689114900000,1933.325,1933.655,1933.315,1933.605,0.0164 +1689115200000,1933.635,1933.645,1932.648,1932.808,0.0257 +1689115500000,1932.788,1932.808,1932.468,1932.508,0.0155 +1689115800000,1932.508,1932.975,1932.345,1932.955,0.0289 +1689116100000,1932.985,1933.345,1932.985,1933.258,0.0168 +1689116400000,1933.184,1933.258,1932.908,1933.038,0.0632 +1689116700000,1933.034,1933.058,1932.728,1932.898,0.0425 +1689117000000,1932.898,1933.065,1932.898,1932.975,0.0046 +1689117300000,1932.928,1933.115,1932.775,1932.985,0.0066 +1689117600000,1932.985,1933.155,1932.895,1933.115,0.0048 +1689117900000,1933.125,1933.125,1932.965,1933.015,0.0017 +1689118200000,1933.035,1933.235,1932.945,1933.155,0.0084 +1689118500000,1933.225,1933.335,1933.135,1933.155,0.0095 +1689118800000,1933.185,1933.345,1933.045,1933.095,0.0099 +1689119100000,1933.125,1933.415,1932.945,1933.095,0.0181 +1689119400000,1933.065,1933.225,1932.815,1933.225,0.0166 +1689119700000,1933.195,1933.305,1933.105,1933.235,0.0161 +1689120000000,1933.235,1933.805,1933.165,1933.805,0.0376 +1689120300000,1933.805,1934.075,1933.745,1933.855,0.0254 +1689120600000,1933.865,1934.235,1933.635,1934.145,0.0175 +1689120900000,1934.155,1934.485,1933.995,1934.445,0.0504 +1689121200000,1934.415,1934.795,1934.285,1934.425,0.0445 +1689121500000,1934.455,1934.635,1934.175,1934.635,0.0284 +1689121800000,1934.725,1935.625,1934.535,1935.005,0.0628 +1689122100000,1934.995,1935.725,1934.904,1935.295,0.062 +1689122400000,1935.315,1936.045,1935.315,1935.725,0.0307 +1689122700000,1935.755,1936.115,1935.565,1935.895,0.0374 +1689123000000,1935.925,1936.005,1935.045,1935.355,0.0546 +1689123300000,1935.305,1935.995,1935.205,1935.645,0.035 +1689123600000,1935.695,1937.025,1935.565,1936.765,0.0649 +1689123900000,1936.745,1936.875,1936.295,1936.618,0.08 +1689124200000,1936.618,1937.375,1936.548,1937.355,0.0947 +1689124500000,1937.375,1937.645,1936.895,1937.195,0.0594 +1689124800000,1937.185,1938.195,1937.175,1938.025,0.0497 +1689125100000,1938.005,1938.085,1936.505,1936.655,0.0559 +1689125400000,1936.705,1937.045,1936.195,1937.045,0.0427 +1689125700000,1937.065,1938.285,1937.065,1937.785,0.0631 +1689126000000,1937.795,1938.965,1937.675,1938.965,0.0563 +1689126300000,1938.945,1938.995,1937.778,1938.008,0.1025 +1689126600000,1938.015,1938.465,1937.645,1937.734,0.0506 +1689126900000,1937.788,1938.034,1937.378,1937.388,0.2269 +1689127200000,1937.388,1937.844,1937.245,1937.295,0.1979 +1689127500000,1937.285,1937.435,1936.575,1936.925,0.0467 +1689127800000,1936.935,1937.645,1936.755,1937.535,0.0366 +1689128100000,1937.555,1938.585,1937.555,1938.505,0.0402 +1689128400000,1938.475,1940.345,1938.415,1939.655,0.0854 +1689128700000,1939.665,1940.565,1939.655,1940.055,0.0902 +1689129000000,1940.085,1940.855,1940.085,1940.595,0.0745 +1689129300000,1940.625,1940.785,1939.915,1940.535,0.0565 +1689129600000,1940.515,1940.815,1940.385,1940.495,0.0554 +1689129900000,1940.505,1940.645,1939.745,1939.785,0.0325 +1689130200000,1939.805,1939.935,1939.485,1939.695,0.0229 +1689130500000,1939.735,1939.998,1939.408,1939.924,0.1167 +1689130800000,1939.914,1940.044,1937.624,1937.975,0.1941 +1689131100000,1937.965,1939.025,1937.685,1938.595,0.1088 +1689131400000,1938.615,1939.535,1938.525,1939.085,0.0582 +1689131700000,1939.005,1939.265,1938.678,1939.035,0.0298 +1689132000000,1939.065,1939.425,1938.855,1938.935,0.0257 +1689132300000,1938.935,1939.595,1938.928,1938.955,0.0193 +1689132600000,1938.965,1939.115,1938.665,1938.775,0.0274 +1689132900000,1938.745,1938.955,1938.235,1938.945,0.033 +1689133200000,1938.925,1939.725,1938.925,1939.205,0.0372 +1689133500000,1939.235,1939.565,1939.095,1939.305,0.0172 +1689133800000,1939.288,1939.305,1938.125,1938.605,0.0408 +1689134100000,1938.605,1938.645,1938.058,1938.385,0.0246 +1689134400000,1938.415,1938.835,1938.155,1938.835,0.0271 +1689134700000,1938.815,1939.035,1938.645,1938.725,0.0238 +1689135000000,1938.695,1938.895,1938.078,1938.108,0.056 +1689135300000,1938.178,1938.445,1938.048,1938.358,0.0792 +1689135600000,1938.338,1938.338,1937.978,1937.978,0.1039 +1689135900000,1937.998,1938.158,1937.528,1937.528,0.0719 +1689136200000,1937.528,1938.065,1937.485,1937.735,0.0775 +1689136500000,1937.745,1938.075,1937.625,1937.855,0.0294 +1689136800000,1937.805,1938.078,1937.784,1937.978,0.1118 +1689137100000,1937.908,1938.178,1937.745,1937.835,0.0263 +1689137400000,1937.845,1938.085,1937.805,1938.065,0.017 +1689137700000,1938.075,1938.965,1938.075,1938.775,0.029 +1689138000000,1938.738,1939.205,1938.485,1939.015,0.0301 +1689138300000,1938.995,1939.015,1938.115,1938.485,0.0229 +1689138600000,1938.465,1939.115,1938.455,1938.885,0.0216 +1689138900000,1938.915,1939.905,1938.845,1939.905,0.0283 +1689139200000,1939.905,1940.155,1938.595,1938.825,0.1046 +1689139500000,1938.815,1939.038,1938.555,1939.018,0.057 +1689139800000,1939.015,1939.345,1938.445,1939.015,0.0471 +1689140100000,1938.938,1939.005,1938.435,1938.435,0.0289 +1689140400000,1938.445,1938.535,1937.708,1938.218,0.0959 +1689140700000,1938.168,1939.455,1937.955,1938.885,0.0588 +1689141000000,1938.855,1939.035,1938.645,1938.925,0.0246 +1689141300000,1938.925,1939.015,1938.445,1938.525,0.0346 +1689141600000,1938.575,1939.535,1938.425,1939.305,0.0425 +1689141900000,1939.275,1940.155,1938.675,1938.695,0.0962 +1689142200000,1938.695,1939.125,1938.494,1938.775,0.0746 +1689142500000,1938.775,1938.965,1937.795,1937.975,0.0646 +1689142800000,1937.945,1938.275,1937.315,1937.528,0.062 +1689143100000,1937.475,1937.998,1937.385,1937.398,0.0968 +1689143400000,1937.398,1937.625,1936.718,1936.855,0.0594 +1689143700000,1936.675,1936.785,1934.815,1934.915,0.1014 +1689144000000,1934.885,1935.445,1934.645,1934.855,0.0851 +1689144300000,1934.855,1935.645,1934.555,1935.295,0.0852 +1689144600000,1935.255,1935.255,1934.575,1935.075,0.0728 +1689144900000,1935.035,1935.035,1934.305,1934.785,0.0722 +1689145200000,1934.725,1935.465,1934.405,1935.215,0.0768 +1689145500000,1935.225,1935.345,1934.225,1934.285,0.0632 +1689145800000,1934.305,1934.915,1933.755,1934.698,0.0552 +1689146100000,1934.715,1934.895,1934.325,1934.488,0.043 +1689146400000,1934.444,1934.795,1934.275,1934.705,0.0583 +1689146700000,1934.705,1935.615,1934.675,1935.615,0.0443 +1689147000000,1935.615,1936.025,1934.625,1934.665,0.0658 +1689147300000,1934.655,1934.705,1933.955,1934.405,0.0388 +1689147600000,1934.395,1934.635,1933.865,1934.325,0.0346 +1689147900000,1934.305,1934.535,1933.928,1934.135,0.0356 +1689148200000,1934.155,1934.415,1933.935,1934.315,0.0499 +1689148500000,1934.315,1934.615,1934.065,1934.615,0.0353 +1689148800000,1934.615,1934.635,1933.635,1933.955,0.0352 +1689149100000,1933.945,1934.475,1933.775,1934.025,0.0592 +1689149400000,1934.005,1934.455,1933.825,1934.345,0.0327 +1689149700000,1934.345,1935.265,1934.265,1935.135,0.061 +1689150000000,1935.175,1935.235,1934.535,1934.835,0.0512 +1689150300000,1934.835,1935.305,1934.795,1934.905,0.0414 +1689150600000,1934.885,1935.055,1934.195,1934.975,0.0299 +1689150900000,1934.965,1935.805,1934.875,1935.768,0.0326 +1689151200000,1935.775,1936.125,1934.735,1935.275,0.0384 +1689151500000,1935.285,1936.385,1934.775,1935.958,0.0919 +1689151800000,1935.958,1936.255,1935.245,1935.628,0.0898 +1689152100000,1935.594,1935.704,1934.618,1934.665,0.0884 +1689152400000,1934.645,1934.935,1934.285,1934.825,0.0419 +1689152700000,1934.815,1935.115,1934.375,1934.895,0.0528 +1689153000000,1934.905,1935.275,1934.825,1934.835,0.0398 +1689153300000,1934.845,1934.995,1934.695,1934.945,0.0293 +1689153600000,1934.945,1935.545,1934.795,1935.325,0.0526 +1689153900000,1935.315,1936.235,1935.315,1935.505,0.0443 +1689154200000,1935.485,1935.675,1934.975,1935.178,0.0433 +1689154500000,1935.164,1935.468,1934.988,1935.445,0.0531 +1689154800000,1935.415,1935.495,1934.755,1935.115,0.0328 +1689155100000,1935.108,1935.378,1934.978,1935.358,0.0312 +1689155400000,1935.375,1935.495,1935.228,1935.315,0.027 +1689155700000,1935.335,1935.355,1934.975,1935.325,0.0193 +1689156000000,1935.295,1935.365,1934.585,1934.725,0.0263 +1689156300000,1934.705,1934.815,1934.205,1934.675,0.029 +1689156600000,1934.645,1934.755,1934.525,1934.645,0.0188 +1689156900000,1934.645,1934.675,1933.644,1934.145,0.1177 +1689157200000,1934.135,1934.525,1934.105,1934.335,0.0434 +1689157500000,1934.335,1934.605,1934.165,1934.235,0.0317 +1689157800000,1934.235,1934.598,1934.125,1934.598,0.0238 +1689158100000,1934.598,1934.598,1933.858,1933.915,0.0405 +1689158400000,1933.928,1934.185,1933.825,1933.965,0.0315 +1689158700000,1933.975,1934.195,1933.795,1933.975,0.0239 +1689159000000,1933.955,1934.245,1933.765,1934.158,0.038 +1689159300000,1934.145,1934.285,1933.815,1934.165,0.0235 +1689159600000,1934.155,1934.605,1934.015,1934.145,0.041 +1689159900000,1934.095,1934.265,1933.835,1934.045,0.0325 +1689160200000,1934.045,1934.605,1934.045,1934.315,0.0492 +1689160500000,1934.335,1935.045,1933.685,1933.685,0.0619 +1689160800000,1933.675,1934.315,1933.435,1934.185,0.0581 +1689161100000,1934.205,1934.255,1933.555,1934.075,0.043 +1689161400000,1934.075,1935.315,1934.065,1934.615,0.0368 +1689161700000,1934.705,1936.345,1934.705,1935.968,0.074 +1689162000000,1935.968,1936.128,1935.075,1935.078,0.0986 +1689162300000,1935.075,1935.665,1935.075,1935.398,0.0443 +1689162600000,1935.398,1935.398,1934.075,1934.785,0.0478 +1689162900000,1934.795,1935.065,1933.904,1934.575,0.0825 +1689163200000,1934.575,1934.805,1934.225,1934.435,0.0605 +1689163500000,1934.505,1934.645,1933.855,1934.275,0.0422 +1689163800000,1934.255,1934.475,1933.615,1933.845,0.0746 +1689164100000,1933.845,1934.245,1933.695,1934.025,0.0691 +1689164400000,1934.025,1934.605,1933.645,1933.965,0.0644 +1689164700000,1933.945,1935.354,1933.485,1935.044,0.1606 +1689165000000,1935.095,1946.535,1934.624,1943.974,1.5774 +1689165300000,1943.984,1949.985,1943.824,1947.645,0.7759 +1689165600000,1947.685,1949.735,1945.615,1946.675,0.7455 +1689165900000,1946.625,1947.585,1946.085,1946.765,0.357 +1689166200000,1946.748,1947.085,1941.695,1942.725,0.4621 +1689166500000,1942.725,1944.675,1942.605,1943.115,0.2458 +1689166800000,1943.105,1943.715,1940.815,1943.315,0.2831 +1689167100000,1943.255,1944.375,1942.445,1944.075,0.2219 +1689167400000,1944.065,1945.335,1942.455,1945.335,0.2004 +1689167700000,1945.365,1947.558,1944.985,1947.165,0.2268 +1689168000000,1947.178,1949.008,1947.034,1948.128,0.4037 +1689168300000,1948.115,1951.495,1947.175,1951.088,0.258 +1689168600000,1951.075,1954.035,1950.334,1951.855,0.4234 +1689168900000,1951.845,1953.294,1951.555,1953.105,0.4612 +1689169200000,1953.105,1954.635,1951.575,1951.625,0.1953 +1689169500000,1951.595,1955.275,1951.555,1955.175,0.2299 +1689169800000,1955.185,1957.275,1954.735,1956.115,0.2158 +1689170100000,1956.105,1957.015,1955.495,1955.915,0.2815 +1689170400000,1955.914,1955.914,1952.428,1954.105,0.4765 +1689170700000,1954.155,1955.715,1952.855,1955.675,0.5214 +1689171000000,1955.725,1957.225,1955.285,1956.385,0.358 +1689171300000,1956.388,1957.055,1955.625,1955.625,0.1427 +1689171600000,1955.615,1956.715,1955.335,1955.975,0.1402 +1689171900000,1956.005,1956.145,1954.175,1954.388,0.1677 +1689172200000,1954.365,1954.875,1953.465,1953.785,0.3585 +1689172500000,1953.865,1956.598,1953.695,1956.378,0.1603 +1689172800000,1956.378,1956.988,1956.104,1956.918,0.3141 +1689173100000,1956.904,1957.735,1956.508,1957.375,0.1795 +1689173400000,1957.355,1957.745,1956.675,1957.255,0.0933 +1689173700000,1957.255,1957.735,1956.465,1957.505,0.0891 +1689174000000,1957.535,1958.195,1954.985,1956.004,0.2084 +1689174300000,1955.998,1956.124,1954.184,1954.458,0.4149 +1689174600000,1954.458,1954.734,1953.355,1953.465,0.2639 +1689174900000,1953.455,1954.108,1953.178,1953.845,0.1812 +1689175200000,1953.855,1954.045,1953.248,1953.775,0.0703 +1689175500000,1953.775,1955.365,1953.775,1954.835,0.0759 +1689175800000,1954.835,1955.485,1954.328,1954.658,0.1685 +1689176100000,1954.614,1955.388,1954.544,1954.988,0.1582 +1689176400000,1954.975,1955.228,1953.345,1954.355,0.1754 +1689176700000,1954.315,1955.145,1953.955,1954.685,0.0685 +1689177000000,1954.685,1955.755,1954.435,1955.675,0.0565 +1689177300000,1955.655,1955.975,1955.125,1955.538,0.063 +1689177600000,1955.538,1956.075,1955.425,1955.875,0.0796 +1689177900000,1955.885,1956.335,1955.305,1956.075,0.0709 +1689178200000,1956.085,1956.385,1955.755,1956.155,0.0786 +1689178500000,1956.135,1956.665,1955.588,1955.975,0.072 +1689178800000,1956.045,1957.635,1955.895,1957.585,0.0635 +1689179100000,1957.585,1958.335,1956.984,1958.335,0.0716 +1689179400000,1958.385,1958.898,1958.074,1958.625,0.1542 +1689179700000,1958.628,1959.068,1958.398,1958.674,0.2023 +1689180000000,1958.674,1959.345,1958.205,1958.765,0.1449 +1689180300000,1958.755,1958.975,1958.335,1958.835,0.0568 +1689180600000,1958.835,1959.245,1958.745,1959.185,0.0608 +1689180900000,1959.175,1959.355,1958.498,1959.035,0.1107 +1689181200000,1959.045,1959.595,1958.728,1958.828,0.0927 +1689181500000,1958.808,1958.858,1957.805,1958.005,0.1094 +1689181800000,1957.975,1958.145,1957.055,1957.265,0.0849 +1689182100000,1957.255,1957.815,1956.995,1957.105,0.0712 +1689182400000,1957.105,1957.305,1956.485,1956.515,0.0823 +1689182700000,1956.565,1956.565,1955.755,1955.955,0.0906 +1689183000000,1955.975,1956.125,1955.635,1955.825,0.0644 +1689183300000,1955.815,1956.568,1955.615,1956.568,0.0403 +1689183600000,1956.585,1956.895,1956.275,1956.815,0.0311 +1689183900000,1956.825,1956.825,1955.925,1956.335,0.0345 +1689184200000,1956.345,1956.945,1956.105,1956.875,0.04 +1689184500000,1956.855,1957.405,1956.785,1957.115,0.0372 +1689184800000,1957.175,1957.425,1956.775,1956.905,0.0499 +1689185100000,1956.885,1957.475,1956.655,1956.995,0.0499 +1689185400000,1957.015,1957.425,1956.965,1957.295,0.029 +1689185700000,1957.275,1957.615,1957.145,1957.515,0.0248 +1689186000000,1957.525,1957.685,1956.965,1957.075,0.0405 +1689186300000,1957.075,1957.555,1956.825,1957.335,0.0388 +1689186600000,1957.325,1957.485,1957.265,1957.425,0.0218 +1689186900000,1957.425,1957.745,1957.395,1957.645,0.0262 +1689187200000,1957.645,1957.645,1957.235,1957.575,0.0228 +1689187500000,1957.555,1957.575,1957.145,1957.305,0.0435 +1689187800000,1957.305,1957.418,1956.875,1957.145,0.0373 +1689188100000,1957.175,1957.638,1957.175,1957.638,0.0692 +1689188400000,1957.585,1957.905,1957.538,1957.745,0.0341 +1689188700000,1957.745,1958.008,1957.605,1957.755,0.0273 +1689189000000,1957.705,1958.255,1957.685,1958.085,0.0271 +1689189300000,1958.085,1958.135,1957.555,1957.605,0.034 +1689189600000,1957.585,1957.625,1956.815,1957.155,0.0353 +1689189900000,1957.165,1957.635,1956.945,1957.475,0.0251 +1689190200000,1957.505,1958.215,1957.415,1958.125,0.0262 +1689190500000,1958.095,1958.665,1958.095,1958.485,0.0276 +1689190800000,1958.475,1958.485,1957.885,1958.365,0.0296 +1689191100000,1958.385,1958.775,1958.185,1958.645,0.0362 +1689191400000,1958.625,1958.745,1958.195,1958.275,0.0317 +1689191700000,1958.285,1958.745,1958.065,1958.675,0.0561 +1689192000000,1958.665,1958.685,1958.085,1958.395,0.0346 +1689192300000,1958.405,1958.405,1957.635,1957.635,0.0181 +1689192600000,1957.665,1957.675,1957.355,1957.555,0.0178 +1689192900000,1957.545,1957.765,1957.375,1957.694,0.0337 +1689193200000,1957.664,1958.074,1957.664,1957.964,0.0621 +1689193500000,1957.945,1958.194,1957.945,1958.054,0.0603 +1689193800000,1958.054,1958.144,1957.674,1957.694,0.072 +1689194100000,1957.704,1957.834,1957.614,1957.704,0.063 +1689194400000,1957.684,1957.774,1957.534,1957.704,0.0868 +1689194700000,1957.704,1957.864,1957.614,1957.674,0.1552 +1689195000000,1957.664,1957.794,1957.354,1957.384,0.0881 +1689195300000,1957.384,1957.384,1956.685,1956.705,0.0949 +1689199200000,1955.934,1957.625,1955.724,1957.615,0.0949 +1689199500000,1957.685,1957.785,1957.435,1957.545,0.0151 +1689199800000,1957.545,1957.725,1957.235,1957.265,0.0168 +1689200100000,1957.265,1957.595,1957.235,1957.355,0.0172 +1689200400000,1957.365,1957.765,1957.265,1957.384,0.0407 +1689200700000,1957.384,1957.954,1957.334,1957.904,0.1437 +1689201000000,1957.904,1957.904,1957.475,1957.485,0.0664 +1689201300000,1957.495,1958.015,1957.495,1957.995,0.0544 +1689201600000,1958.015,1958.105,1957.695,1957.714,0.0374 +1689201900000,1957.715,1957.715,1957.465,1957.545,0.0316 +1689202200000,1957.554,1957.635,1957.364,1957.595,0.043 +1689202500000,1957.605,1957.665,1957.454,1957.484,0.0358 +1689202800000,1957.454,1957.708,1957.388,1957.564,0.0391 +1689203100000,1957.548,1957.648,1957.388,1957.388,0.0323 +1689203400000,1957.505,1957.735,1957.425,1957.585,0.0064 +1689203700000,1957.705,1957.775,1957.345,1957.715,0.0117 +1689204000000,1957.705,1957.885,1957.645,1957.715,0.008 +1689204300000,1957.725,1957.745,1957.415,1957.495,0.0053 +1689204600000,1957.415,1957.488,1957.288,1957.478,0.0095 +1689204900000,1957.478,1957.668,1957.475,1957.575,0.0052 +1689205200000,1957.568,1957.568,1957.328,1957.535,0.013 +1689205500000,1957.545,1957.615,1957.435,1957.555,0.0222 +1689205800000,1957.595,1957.815,1957.425,1957.635,0.0109 +1689206100000,1957.635,1957.765,1957.625,1957.685,0.006 +1689206400000,1957.675,1957.755,1956.895,1957.385,0.0315 +1689206700000,1957.375,1957.875,1957.235,1957.555,0.0271 +1689207000000,1957.535,1958.165,1957.515,1958.055,0.0209 +1689207300000,1958.055,1958.835,1957.995,1958.078,0.0582 +1689207600000,1958.078,1958.615,1957.895,1958.515,0.0512 +1689207900000,1958.495,1958.495,1957.245,1957.268,0.0521 +1689208200000,1957.245,1957.335,1956.945,1957.108,0.0407 +1689208500000,1957.108,1957.595,1956.805,1957.395,0.0467 +1689208800000,1957.378,1957.378,1956.765,1957.025,0.0305 +1689209100000,1957.005,1957.165,1956.578,1956.665,0.0346 +1689209400000,1956.668,1957.115,1956.375,1956.765,0.0619 +1689209700000,1956.745,1957.585,1956.735,1956.905,0.0593 +1689210000000,1956.915,1958.195,1956.735,1957.945,0.0683 +1689210300000,1957.935,1958.235,1957.105,1957.995,0.0573 +1689210600000,1958.025,1958.934,1957.805,1958.258,0.1237 +1689210900000,1958.228,1958.268,1956.835,1957.145,0.1202 +1689211200000,1957.165,1957.235,1956.225,1957.085,0.0523 +1689211500000,1957.065,1958.265,1956.975,1958.015,0.0466 +1689211800000,1957.995,1958.425,1956.965,1957.635,0.0913 +1689212100000,1957.685,1958.875,1957.505,1958.865,0.0617 +1689212400000,1958.855,1959.825,1958.785,1959.225,0.0649 +1689212700000,1959.205,1959.295,1958.575,1958.725,0.0683 +1689213000000,1958.738,1959.185,1958.575,1958.675,0.0484 +1689213300000,1958.685,1959.645,1958.365,1959.485,0.0372 +1689213600000,1959.505,1959.545,1958.575,1958.735,0.0561 +1689213900000,1958.735,1959.525,1958.615,1958.805,0.048 +1689214200000,1958.765,1959.425,1958.665,1959.315,0.0616 +1689214500000,1959.325,1959.925,1959.115,1959.525,0.038 +1689214800000,1959.535,1960.045,1959.335,1959.815,0.0318 +1689215100000,1959.855,1960.175,1959.665,1959.748,0.0349 +1689215400000,1959.748,1959.748,1958.715,1959.115,0.0951 +1689215700000,1959.195,1959.965,1959.195,1959.625,0.0362 +1689216000000,1959.625,1959.878,1959.385,1959.645,0.0354 +1689216300000,1959.628,1960.345,1959.565,1960.305,0.0617 +1689216600000,1960.275,1961.635,1960.185,1960.478,0.1413 +1689216900000,1960.528,1960.575,1959.968,1959.985,0.0536 +1689217200000,1959.958,1960.505,1959.845,1960.375,0.0584 +1689217500000,1960.355,1960.355,1959.665,1959.775,0.0346 +1689217800000,1959.785,1960.325,1959.675,1960.025,0.0619 +1689218100000,1960.015,1960.165,1959.775,1959.825,0.0499 +1689218400000,1959.785,1960.645,1959.715,1960.495,0.0443 +1689218700000,1960.495,1960.995,1960.045,1960.605,0.0558 +1689219000000,1960.625,1960.705,1959.398,1959.398,0.0309 +1689219300000,1959.435,1959.925,1958.695,1959.925,0.0675 +1689219600000,1959.935,1960.545,1959.935,1960.285,0.02 +1689219900000,1960.255,1960.705,1960.028,1960.058,0.0309 +1689220200000,1960.098,1960.128,1959.638,1959.755,0.0495 +1689220500000,1959.745,1960.295,1959.715,1960.205,0.0236 +1689220800000,1960.215,1960.625,1959.935,1960.415,0.0208 +1689221100000,1960.305,1960.435,1959.938,1960.068,0.0266 +1689221400000,1960.064,1960.494,1960.038,1960.318,0.0991 +1689221700000,1960.318,1960.338,1959.938,1960.255,0.0543 +1689222000000,1960.255,1960.475,1959.995,1960.475,0.017 +1689222300000,1960.495,1960.605,1960.215,1960.475,0.0198 +1689222600000,1960.465,1961.138,1960.325,1961.058,0.0941 +1689222900000,1961.078,1961.338,1960.928,1961.135,0.082 +1689223200000,1961.145,1962.205,1961.055,1961.165,0.061 +1689223500000,1961.145,1961.155,1960.465,1960.525,0.0563 +1689223800000,1960.505,1960.505,1959.845,1959.994,0.0619 +1689224100000,1959.994,1959.994,1957.015,1957.185,0.1354 +1689224400000,1957.205,1957.205,1955.445,1955.465,0.0659 +1689224700000,1955.475,1956.345,1955.205,1955.425,0.0643 +1689225000000,1955.405,1957.175,1955.395,1957.155,0.0659 +1689225300000,1957.175,1957.465,1956.635,1956.805,0.0346 +1689225600000,1956.815,1957.485,1955.985,1957.135,0.082 +1689225900000,1957.135,1957.375,1956.915,1956.995,0.0283 +1689226200000,1957.005,1957.975,1956.905,1957.965,0.0661 +1689226500000,1957.955,1958.295,1957.615,1958.138,0.0449 +1689226800000,1958.155,1958.238,1956.945,1956.985,0.0368 +1689227100000,1956.938,1957.325,1956.335,1956.785,0.0865 +1689227400000,1956.765,1957.025,1956.015,1956.015,0.0702 +1689227700000,1956.035,1956.495,1955.165,1955.335,0.0779 +1689228000000,1955.325,1956.645,1955.295,1956.615,0.0868 +1689228300000,1956.635,1958.755,1956.635,1958.635,0.1053 +1689228600000,1958.615,1958.975,1957.885,1957.975,0.0628 +1689228900000,1957.975,1959.445,1957.975,1959.325,0.0611 +1689229200000,1959.295,1961.195,1959.255,1961.195,0.0641 +1689229500000,1961.125,1962.335,1960.945,1962.115,0.127 +1689229800000,1962.135,1962.205,1961.265,1961.895,0.073 +1689230100000,1961.878,1962.465,1961.605,1962.248,0.1458 +1689230400000,1962.255,1962.295,1961.635,1962.015,0.1125 +1689230700000,1961.985,1962.055,1961.085,1961.905,0.0664 +1689231000000,1961.945,1962.635,1961.765,1962.405,0.1019 +1689231300000,1962.425,1962.878,1961.935,1962.725,0.0607 +1689231600000,1962.715,1962.785,1962.005,1962.715,0.0689 +1689231900000,1962.735,1963.275,1962.605,1962.785,0.0659 +1689232200000,1962.815,1962.935,1962.258,1962.835,0.0571 +1689232500000,1962.815,1962.815,1961.588,1961.678,0.0611 +1689232800000,1961.665,1961.668,1959.655,1959.845,0.142 +1689233100000,1959.868,1960.755,1959.674,1960.064,0.4073 +1689233400000,1959.974,1960.544,1959.515,1959.524,0.2247 +1689233700000,1959.524,1961.545,1959.208,1960.785,0.099 +1689234000000,1960.805,1960.985,1960.505,1960.935,0.0503 +1689234300000,1960.935,1961.805,1960.785,1961.405,0.0917 +1689234600000,1961.395,1961.785,1960.855,1961.545,0.0637 +1689234900000,1961.565,1961.755,1960.855,1961.705,0.0646 +1689235200000,1961.695,1962.635,1961.515,1962.494,0.0846 +1689235500000,1962.505,1962.555,1961.098,1961.105,0.0724 +1689235800000,1961.098,1962.075,1961.035,1961.855,0.0398 +1689236100000,1961.805,1961.945,1961,1961.014,0.0905 +1689236400000,1961,1961.165,1960.255,1960.785,0.0646 +1689236700000,1960.685,1961.475,1960.415,1960.905,0.0649 +1689237000000,1960.895,1960.985,1960.385,1960.955,0.0409 +1689237300000,1960.945,1960.945,1960.225,1960.645,0.0619 +1689237600000,1960.645,1961.785,1960.355,1961.725,0.0827 +1689237900000,1961.725,1961.795,1961.385,1961.515,0.0623 +1689238200000,1961.515,1961.635,1960.805,1961.015,0.0453 +1689238500000,1961.005,1961.315,1960.615,1960.815,0.0504 +1689238800000,1960.825,1960.875,1960.015,1960.425,0.0341 +1689239100000,1960.465,1960.485,1959.598,1960.155,0.0375 +1689239400000,1960.155,1960.325,1959.365,1959.435,0.048 +1689239700000,1959.455,1960.185,1959.425,1960.085,0.0596 +1689240000000,1960.085,1960.115,1959.875,1959.915,0.0318 +1689240300000,1959.895,1960.025,1959.705,1959.925,0.0378 +1689240600000,1959.915,1959.955,1959.445,1959.625,0.0395 +1689240900000,1959.625,1960.215,1959.585,1960.065,0.0332 +1689241200000,1959.995,1960.135,1959.635,1960.055,0.0205 +1689241500000,1960.045,1960.138,1959.855,1960.025,0.0222 +1689241800000,1960.065,1960.138,1959.745,1959.868,0.0436 +1689242100000,1959.898,1960.015,1959.748,1959.905,0.0387 +1689242400000,1959.915,1960.115,1959.785,1959.965,0.019 +1689242700000,1959.955,1960.185,1959.625,1959.665,0.0374 +1689243000000,1959.655,1959.955,1958.985,1959.735,0.058 +1689243300000,1959.745,1959.875,1959.128,1959.205,0.0536 +1689243600000,1959.215,1959.635,1959.205,1959.285,0.0374 +1689243900000,1959.295,1959.315,1958.115,1958.135,0.0553 +1689244200000,1958.135,1958.845,1958.135,1958.545,0.0547 +1689244500000,1958.545,1959.145,1958.465,1959.135,0.0353 +1689244800000,1959.125,1960.355,1959.065,1960.345,0.0638 +1689245100000,1960.365,1960.365,1959.745,1959.805,0.0473 +1689245400000,1959.785,1959.955,1959.605,1959.715,0.047 +1689245700000,1959.715,1960.525,1959.685,1960.455,0.0412 +1689246000000,1960.455,1960.495,1959.485,1960.085,0.0399 +1689246300000,1960.105,1960.635,1959.835,1960.245,0.0758 +1689246600000,1960.245,1960.325,1959.545,1959.835,0.0595 +1689246900000,1959.865,1959.985,1958.695,1959.975,0.0504 +1689247200000,1959.985,1959.985,1959.515,1959.775,0.0472 +1689247500000,1959.775,1959.775,1958.688,1958.825,0.0242 +1689247800000,1958.835,1958.915,1958.015,1958.295,0.0419 +1689248100000,1958.275,1959.155,1957.915,1958.975,0.0466 +1689248400000,1958.995,1960.175,1958.995,1959.935,0.0475 +1689248700000,1959.935,1960.195,1959.178,1959.448,0.0661 +1689249000000,1959.448,1959.838,1959.155,1959.738,0.1108 +1689249300000,1959.714,1959.844,1959.344,1959.738,0.1299 +1689249600000,1959.724,1960.055,1959.484,1959.775,0.2541 +1689249900000,1959.745,1959.765,1957.935,1959.345,0.104 +1689250200000,1959.345,1959.475,1958.724,1959.208,0.2342 +1689250500000,1959.208,1960.305,1958.794,1959.035,0.1231 +1689250800000,1958.975,1962.125,1958.868,1959.735,0.1934 +1689251100000,1959.785,1959.815,1958.314,1958.784,0.1868 +1689251400000,1958.815,1963.494,1954.835,1955.555,0.8744 +1689251700000,1955.485,1956.498,1952.665,1954.295,0.3396 +1689252000000,1954.285,1956.295,1952.245,1954.785,0.3091 +1689252300000,1954.835,1957.115,1954.155,1955.265,0.1961 +1689252600000,1955.355,1955.955,1953.665,1954.745,0.2189 +1689252900000,1954.855,1957.645,1954.655,1957.418,0.173 +1689253200000,1957.425,1959.985,1957.105,1959.925,0.2343 +1689253500000,1959.945,1959.985,1958.764,1958.928,0.1609 +1689253800000,1958.918,1961.248,1958.275,1960.675,0.326 +1689254100000,1960.675,1960.875,1959,1960.595,0.1807 +1689254400000,1960.588,1960.915,1959.774,1960.245,0.1553 +1689254700000,1960.275,1960.525,1959,1959.385,0.1231 +1689255000000,1959.435,1959.945,1956.935,1958.205,0.2129 +1689255300000,1958.195,1960.025,1957.985,1958.825,0.2043 +1689255600000,1958.835,1960.365,1958.655,1959.905,0.172 +1689255900000,1959.855,1960.045,1957.395,1957.525,0.1269 +1689256200000,1957.455,1959.865,1956.615,1959.458,0.2775 +1689256500000,1959.458,1959.764,1958.058,1958.435,0.3642 +1689256800000,1958.344,1958.525,1957.635,1957.975,0.1728 +1689257100000,1957.955,1961.145,1957.925,1961.085,0.1165 +1689257400000,1961.125,1961.485,1960.155,1961.218,0.3614 +1689257700000,1961.244,1961.358,1959.145,1959.515,0.2531 +1689258000000,1959.525,1959.915,1958.295,1958.685,0.0942 +1689258300000,1958.665,1959.645,1957.465,1957.695,0.097 +1689258600000,1957.695,1959.265,1957.515,1959.265,0.1767 +1689258900000,1959.305,1960.304,1959.155,1959.995,0.1364 +1689259200000,1960.015,1960.635,1959.855,1960.415,0.0629 +1689259500000,1960.355,1960.495,1958.905,1959.985,0.0951 +1689259800000,1959.995,1961.785,1959.985,1961.665,0.1026 +1689260100000,1961.655,1961.685,1960.275,1960.745,0.0973 +1689260400000,1960.825,1960.845,1959.165,1959.765,0.0801 +1689260700000,1959.785,1960.305,1958.835,1959.475,0.1183 +1689261000000,1959.475,1960.165,1959.355,1959.745,0.0672 +1689261300000,1959.755,1961.355,1959.755,1961.145,0.0629 +1689261600000,1961.195,1961.424,1960.638,1961.328,0.1332 +1689261900000,1961.308,1961.388,1960.074,1960.975,0.1647 +1689262200000,1960.925,1961.095,1960.185,1960.505,0.0708 +1689262500000,1960.495,1960.595,1960.045,1960.135,0.049 +1689262800000,1960.085,1960.085,1959.045,1959.505,0.0676 +1689263100000,1959.495,1959.615,1958.705,1958.865,0.0704 +1689263400000,1958.855,1958.878,1955.138,1955.248,0.3095 +1689263700000,1955.204,1955.838,1954.625,1954.905,0.1973 +1689264000000,1954.875,1956.225,1954.665,1955.845,0.0994 +1689264300000,1955.975,1957.185,1955.805,1956.575,0.1002 +1689264600000,1956.538,1957.385,1956.045,1957.305,0.0927 +1689264900000,1957.325,1958.395,1956.715,1958.125,0.099 +1689265200000,1958.125,1959.215,1957.805,1959.105,0.103 +1689265500000,1959.105,1959.315,1958.335,1959.305,0.0877 +1689265800000,1959.315,1959.315,1958.065,1958.585,0.0562 +1689266100000,1958.528,1958.865,1957.805,1957.985,0.062 +1689266400000,1957.995,1958.995,1957.895,1958.775,0.0487 +1689266700000,1958.775,1958.975,1958.355,1958.865,0.0451 +1689267000000,1958.795,1959.575,1958.565,1959.565,0.0669 +1689267300000,1959.555,1959.655,1958.688,1958.715,0.0448 +1689267600000,1958.718,1959.305,1957.965,1959.305,0.1036 +1689267900000,1959.325,1959.705,1958.285,1958.445,0.0522 +1689268200000,1958.455,1958.535,1957.645,1957.865,0.0437 +1689268500000,1957.945,1959.115,1957.945,1958.955,0.0245 +1689268800000,1959.035,1959.035,1957.938,1957.965,0.0453 +1689269100000,1958.005,1959.475,1957.475,1959.285,0.0457 +1689269400000,1959.305,1959.305,1957.625,1958.215,0.042 +1689269700000,1958.235,1958.985,1958.175,1958.985,0.0585 +1689270000000,1958.965,1959.285,1958.765,1959.265,0.0659 +1689270300000,1959.265,1959.915,1959.215,1959.895,0.0724 +1689270600000,1959.915,1960.405,1959.665,1960.165,0.0476 +1689270900000,1960.135,1960.215,1959.728,1959.895,0.0615 +1689271200000,1959.875,1960.705,1959.785,1960.675,0.0398 +1689271500000,1960.655,1960.695,1960.155,1960.438,0.1039 +1689271800000,1960.428,1960.458,1959.478,1959.688,0.1063 +1689272100000,1959.678,1960.195,1959.635,1960.035,0.0567 +1689272400000,1960.015,1960.135,1959.665,1959.855,0.0231 +1689272700000,1959.835,1959.875,1958.825,1959.385,0.0459 +1689273000000,1959.395,1959.555,1958.885,1959.015,0.0341 +1689273300000,1959.015,1959.475,1958.845,1958.925,0.0397 +1689273600000,1958.995,1959.265,1958.745,1959.195,0.0272 +1689273900000,1959.185,1959.785,1959.005,1959.765,0.0236 +1689274200000,1959.765,1959.875,1959.515,1959.725,0.0203 +1689274500000,1959.725,1959.985,1959.455,1959.815,0.0505 +1689274800000,1959.825,1960.185,1959.515,1960.125,0.0424 +1689275100000,1960.125,1960.275,1959.875,1959.875,0.0151 +1689275400000,1959.865,1960.295,1959.785,1960.185,0.0258 +1689275700000,1960.195,1960.465,1959.648,1959.818,0.0584 +1689276000000,1959.785,1960.285,1959.785,1959.965,0.0233 +1689276300000,1959.995,1960.285,1959.885,1960.195,0.0223 +1689276600000,1960.175,1960.255,1959.545,1959.635,0.041 +1689276900000,1959.615,1960.155,1959.465,1959.928,0.0315 +1689277200000,1959.844,1959.958,1959.528,1959.688,0.0643 +1689277500000,1959.688,1960.128,1959.605,1960.015,0.0684 +1689277800000,1960.008,1960.068,1959.838,1959.848,0.0441 +1689278100000,1959.868,1960.035,1959.555,1959.925,0.0853 +1689278400000,1959.925,1960.615,1959.925,1960.528,0.0205 +1689278700000,1960.528,1960.528,1959.818,1959.818,0.0229 +1689279000000,1959.818,1959.978,1959.725,1959.868,0.0301 +1689279300000,1959.868,1960.195,1959.868,1959.975,0.0152 +1689279600000,1959.965,1960.095,1959.775,1959.875,0.0112 +1689279900000,1959.895,1960.055,1959.845,1960.008,0.0196 +1689280200000,1960.008,1960.248,1960.008,1960.198,0.0215 +1689280500000,1960.104,1960.338,1960.104,1960.188,0.0255 +1689280800000,1960.188,1960.238,1959.958,1960.168,0.0219 +1689281100000,1960.158,1960.278,1960.078,1960.218,0.016 +1689281400000,1960.154,1960.298,1960.074,1960.238,0.0317 +1689281700000,1960.154,1960.468,1960.144,1960.248,0.0229 +1689285600000,1959.834,1960.438,1959.834,1960.328,0.0611 +1689285900000,1960.328,1960.528,1960.328,1960.528,0.0179 +1689286200000,1960.528,1960.628,1960.454,1960.628,0.0335 +1689286500000,1960.578,1960.748,1960.498,1960.598,0.0292 +1689286800000,1960.635,1960.675,1960.405,1960.405,0.0091 +1689287100000,1960.385,1960.425,1960.185,1960.245,0.0115 +1689287400000,1960.245,1960.255,1960.035,1960.155,0.0191 +1689287700000,1960.145,1960.175,1959.945,1960.045,0.0214 +1689288000000,1960.045,1960.255,1959.908,1960.155,0.0256 +1689288300000,1960.085,1960.315,1959.875,1960.045,0.0301 +1689288600000,1960.025,1960.065,1959.754,1959.764,0.0358 +1689288900000,1959.764,1959.978,1959.728,1959.738,0.0423 +1689289200000,1959.734,1961.374,1959.728,1961.338,0.1965 +1689289500000,1961.338,1961.668,1961.178,1961.178,0.062 +1689289800000,1961.178,1961.508,1960.548,1960.548,0.0625 +1689290100000,1960.548,1960.548,1959.878,1960.008,0.0453 +1689290400000,1960.008,1960.545,1959.878,1960.305,0.0367 +1689290700000,1960.305,1961.125,1960.305,1960.858,0.0263 +1689291000000,1960.835,1961.475,1960.768,1961.265,0.0347 +1689291300000,1961.245,1961.265,1961.085,1961.125,0.0119 +1689291600000,1961.135,1961.185,1960.828,1960.928,0.0333 +1689291900000,1960.875,1960.958,1960.145,1960.235,0.0335 +1689292200000,1960.245,1960.355,1960.065,1960.265,0.0149 +1689292500000,1960.285,1960.318,1959.718,1959.908,0.025 +1689292800000,1959.924,1960.408,1959.628,1959.675,0.0904 +1689293100000,1959.648,1959.805,1959.295,1959.345,0.0196 +1689293400000,1959.375,1960.165,1959.335,1960.165,0.0512 +1689293700000,1960.175,1960.325,1959.395,1959.575,0.0436 +1689294000000,1959.585,1959.665,1959.335,1959.465,0.0319 +1689294300000,1959.465,1959.515,1959.085,1959.325,0.0314 +1689294600000,1959.315,1959.765,1959.225,1959.495,0.0329 +1689294900000,1959.515,1959.545,1959.005,1959.295,0.0402 +1689295200000,1959.315,1959.365,1958.628,1958.865,0.038 +1689295500000,1958.885,1958.985,1958.248,1958.495,0.0296 +1689295800000,1958.485,1958.855,1958.355,1958.795,0.0466 +1689296100000,1958.795,1959.375,1958.595,1959.285,0.0749 +1689296400000,1959.275,1959.415,1958.565,1958.825,0.0901 +1689296700000,1958.825,1959.045,1958.425,1958.575,0.0482 +1689297000000,1958.585,1959.045,1958.405,1958.775,0.0447 +1689297300000,1958.775,1959.845,1958.615,1959.235,0.0674 +1689297600000,1959.225,1959.365,1958.785,1959.205,0.0426 +1689297900000,1959.185,1960.735,1959.145,1960.435,0.0678 +1689298200000,1960.405,1961.075,1960.145,1960.785,0.0748 +1689298500000,1960.875,1961.865,1960.115,1961.255,0.0851 +1689298800000,1961.245,1961.945,1960.865,1961.815,0.0656 +1689299100000,1961.815,1962.535,1961.765,1962.365,0.0887 +1689299400000,1962.355,1963.065,1961.925,1962.505,0.0822 +1689299700000,1962.495,1963.135,1962.295,1962.695,0.0672 +1689300000000,1962.634,1963.585,1962.305,1963.085,0.0557 +1689300300000,1963.155,1963.175,1962.085,1962.085,0.0534 +1689300600000,1962.055,1963.258,1962.035,1962.785,0.056 +1689300900000,1962.815,1963.078,1961.975,1961.995,0.0448 +1689301200000,1962.015,1962.425,1961.865,1962.285,0.0308 +1689301500000,1962.305,1962.665,1962.235,1962.555,0.022 +1689301800000,1962.575,1962.985,1962.285,1962.495,0.0616 +1689302100000,1962.515,1962.858,1961.918,1962.465,0.0765 +1689302400000,1962.468,1963.025,1962.415,1962.545,0.056 +1689302700000,1962.525,1963.175,1962.145,1962.155,0.0594 +1689303000000,1962.145,1962.628,1961.945,1962.465,0.1034 +1689303300000,1962.455,1962.455,1961.395,1961.485,0.0427 +1689303600000,1961.485,1961.745,1961.035,1961.635,0.0409 +1689303900000,1961.655,1961.755,1961.375,1961.515,0.0286 +1689304200000,1961.525,1961.935,1961.465,1961.745,0.0236 +1689304500000,1961.735,1962.185,1961.355,1961.985,0.0314 +1689304800000,1961.955,1962.405,1961.515,1962.325,0.0361 +1689305100000,1962.355,1962.685,1962.195,1962.285,0.0217 +1689305400000,1962.255,1962.815,1962.145,1962.615,0.028 +1689305700000,1962.615,1963.025,1961.988,1962.114,0.0795 +1689306000000,1962.108,1962.485,1962.045,1962.045,0.0336 +1689306300000,1962.025,1962.815,1961.955,1962.575,0.034 +1689306600000,1962.605,1962.855,1962.404,1962.665,0.0249 +1689306900000,1962.705,1962.795,1962.204,1962.445,0.0367 +1689307200000,1962.425,1962.425,1961.425,1961.855,0.0364 +1689307500000,1961.855,1962.005,1961.575,1961.675,0.0304 +1689307800000,1961.665,1961.715,1961.285,1961.465,0.0186 +1689308100000,1961.445,1961.445,1960.985,1961.065,0.0209 +1689308400000,1961.095,1961.155,1960.455,1960.655,0.0378 +1689308700000,1960.685,1960.895,1960.625,1960.885,0.0189 +1689309000000,1960.895,1961.175,1960.695,1960.815,0.0191 +1689309300000,1960.835,1960.935,1960.415,1960.535,0.0225 +1689309600000,1960.525,1961.045,1960.225,1960.925,0.0251 +1689309900000,1960.895,1961.225,1960.555,1960.745,0.0327 +1689310200000,1960.755,1961.065,1960.675,1960.955,0.0202 +1689310500000,1960.955,1961.018,1960.205,1960.305,0.0232 +1689310800000,1960.305,1960.435,1959.565,1960.055,0.04 +1689311100000,1960.085,1961.025,1960.085,1960.995,0.0394 +1689311400000,1961.005,1961.205,1960.845,1960.905,0.0401 +1689311700000,1960.965,1960.975,1959.865,1960.145,0.0574 +1689312000000,1960.135,1960.305,1959.885,1960.285,0.0497 +1689312300000,1960.285,1960.535,1960.195,1960.415,0.0284 +1689312600000,1960.435,1961.045,1960.345,1960.475,0.0737 +1689312900000,1960.495,1960.495,1959.258,1959.395,0.0536 +1689313200000,1959.325,1959.325,1957.965,1958.975,0.0646 +1689313500000,1958.935,1959.455,1958.845,1959.188,0.041 +1689313800000,1959.155,1959.188,1958.155,1958.205,0.0405 +1689314100000,1958.195,1958.835,1957.815,1958.775,0.0965 +1689314400000,1958.745,1959.055,1958.215,1959.055,0.0903 +1689314700000,1959.055,1959.765,1958.885,1959.755,0.0807 +1689315000000,1959.725,1959.845,1958.898,1959.285,0.0655 +1689315300000,1959.275,1960.065,1958.898,1960.065,0.0593 +1689315600000,1960.045,1960.255,1958.225,1958.235,0.0655 +1689315900000,1958.225,1958.635,1957.208,1957.368,0.169 +1689316200000,1957.354,1957.605,1956.555,1957.555,0.1114 +1689316500000,1957.565,1957.625,1956.365,1956.585,0.0718 +1689316800000,1956.545,1956.855,1956.155,1956.855,0.0728 +1689317100000,1956.855,1957.005,1955.575,1956.285,0.0811 +1689317400000,1956.285,1956.965,1955.885,1956.775,0.0804 +1689317700000,1956.785,1956.815,1955.755,1956.455,0.0765 +1689318000000,1956.455,1956.715,1955.575,1955.715,0.1004 +1689318300000,1955.715,1956.885,1955.595,1956.665,0.0594 +1689318600000,1956.715,1956.805,1955.925,1956.425,0.0896 +1689318900000,1956.385,1956.495,1955.225,1955.685,0.095 +1689319200000,1955.685,1956.345,1955.325,1955.355,0.0673 +1689319500000,1955.355,1955.995,1955.225,1955.255,0.0868 +1689319800000,1955.295,1955.625,1954.745,1955.415,0.0822 +1689320100000,1955.435,1955.495,1954.455,1954.465,0.05 +1689320400000,1954.485,1955.165,1954.265,1954.565,0.0706 +1689320700000,1954.565,1955.545,1954.415,1955.195,0.1085 +1689321000000,1955.215,1957.335,1955.215,1956.795,0.0915 +1689321300000,1956.775,1957.185,1956.505,1956.805,0.0655 +1689321600000,1956.785,1957.775,1956.685,1957.705,0.0712 +1689321900000,1957.705,1958.135,1956.668,1956.995,0.0689 +1689322200000,1957.025,1957.905,1956.685,1957.488,0.0809 +1689322500000,1957.488,1957.595,1956.468,1956.468,0.0719 +1689322800000,1956.468,1956.605,1955.575,1956.025,0.0672 +1689323100000,1956.025,1957.225,1956.025,1957.035,0.0522 +1689323400000,1957.045,1957.655,1957.045,1957.265,0.0389 +1689323700000,1957.255,1957.605,1956.585,1956.745,0.0422 +1689324000000,1956.745,1956.845,1956.075,1956.645,0.0601 +1689324300000,1956.625,1957.045,1956.085,1956.085,0.0544 +1689324600000,1956.045,1956.765,1955.915,1956.315,0.0273 +1689324900000,1956.285,1956.615,1955.795,1956.105,0.0666 +1689325200000,1956.105,1956.715,1956.075,1956.685,0.0845 +1689325500000,1956.655,1957.245,1956.455,1956.615,0.0667 +1689325800000,1956.615,1956.875,1956.238,1956.785,0.0472 +1689326100000,1956.795,1956.795,1955.275,1955.335,0.0492 +1689326400000,1955.335,1956.615,1955.225,1956.445,0.0889 +1689326700000,1956.445,1956.775,1956.015,1956.385,0.0404 +1689327000000,1956.318,1956.535,1955.998,1956.365,0.0514 +1689327300000,1956.365,1957.185,1956.305,1957.095,0.0577 +1689327600000,1957.095,1957.095,1956.255,1956.505,0.0563 +1689327900000,1956.485,1956.525,1956.208,1956.208,0.0552 +1689328200000,1956.208,1956.405,1955.775,1956.315,0.0447 +1689328500000,1956.315,1956.575,1955.735,1955.855,0.0468 +1689328800000,1955.855,1956.225,1955.555,1955.895,0.0551 +1689329100000,1955.868,1956.125,1955.518,1956.105,0.0507 +1689329400000,1956.125,1956.645,1956.005,1956.125,0.0411 +1689329700000,1956.165,1956.995,1956.065,1956.785,0.0576 +1689330000000,1956.775,1956.835,1955.995,1956.055,0.0496 +1689330300000,1956.035,1956.415,1955.975,1955.995,0.0389 +1689330600000,1956.065,1956.428,1955.848,1956.138,0.0976 +1689330900000,1956.164,1956.448,1955.724,1955.788,0.0894 +1689331200000,1955.725,1956.128,1955.478,1955.558,0.1133 +1689331500000,1955.558,1955.825,1955.085,1955.415,0.0399 +1689331800000,1955.385,1956.285,1955.355,1955.978,0.0809 +1689332100000,1955.968,1956.295,1955.628,1955.995,0.0708 +1689332400000,1956.005,1956.995,1956.005,1956.715,0.0541 +1689332700000,1956.715,1957.215,1956.335,1956.905,0.0536 +1689333000000,1956.905,1957.785,1956.885,1957.715,0.0578 +1689333300000,1957.725,1957.845,1956.565,1957.045,0.0292 +1689333600000,1957.055,1958.115,1957.055,1958.025,0.0287 +1689333900000,1958.025,1959.478,1957.915,1959.444,0.0873 +1689334200000,1959.445,1959.925,1959.108,1959.165,0.104 +1689334500000,1959.115,1959.275,1958.835,1958.885,0.0336 +1689334800000,1958.905,1959.065,1958.588,1958.865,0.0364 +1689335100000,1958.885,1959.015,1958.475,1958.845,0.0321 +1689335400000,1958.835,1959.155,1958.434,1958.504,0.0417 +1689335700000,1958.528,1959.108,1958.038,1959.088,0.1224 +1689336000000,1959.084,1959.465,1958.615,1958.895,0.1266 +1689336300000,1958.884,1959.515,1958.845,1959.395,0.0668 +1689336600000,1959.415,1960.605,1959.175,1960.405,0.1303 +1689336900000,1960.425,1960.425,1958.525,1958.745,0.0685 +1689337200000,1958.698,1961.975,1958.565,1961.145,0.1955 +1689337500000,1961.165,1962.474,1960.928,1961.094,0.3802 +1689337800000,1961.154,1962.584,1959.165,1959.215,0.4575 +1689338100000,1959.198,1959.198,1956.855,1956.855,0.1675 +1689338400000,1956.795,1958.655,1956.795,1957.745,0.113 +1689338700000,1957.755,1958.825,1957.225,1957.295,0.0964 +1689339000000,1957.215,1958.535,1956.835,1957.495,0.0776 +1689339300000,1957.475,1958.385,1957.135,1957.368,0.1389 +1689339600000,1957.368,1957.445,1955.045,1956.025,0.1465 +1689339900000,1956.055,1956.155,1954.345,1955.415,0.1172 +1689340200000,1955.475,1956.435,1955.385,1956.385,0.0785 +1689340500000,1956.395,1957.108,1954.775,1956.135,0.0973 +1689340800000,1956.095,1956.555,1955.405,1955.835,0.0647 +1689341100000,1955.805,1956.755,1955.075,1956.115,0.1004 +1689341400000,1956.105,1958.265,1955.435,1957.715,0.2125 +1689341700000,1957.745,1958.155,1955.525,1957.605,0.1719 +1689342000000,1957.575,1958.645,1955.698,1958.305,0.3315 +1689342300000,1958.265,1959.885,1958.185,1959.885,0.1886 +1689342600000,1959.885,1960.798,1958.988,1959.634,0.3692 +1689342900000,1959.558,1960.488,1959.165,1959.924,0.3005 +1689343200000,1959.924,1959.964,1950.875,1953.525,0.5584 +1689343500000,1953.525,1955.565,1950.965,1954.195,0.3477 +1689343800000,1954.295,1955.065,1952.325,1952.675,0.2649 +1689344100000,1952.725,1953.955,1951.025,1953.675,0.244 +1689344400000,1953.685,1954.905,1950.978,1953.535,0.2172 +1689344700000,1953.428,1955.105,1953.275,1954.625,0.1781 +1689345000000,1954.635,1955.955,1954.035,1955.745,0.243 +1689345300000,1955.765,1956.995,1954.575,1956.015,0.1735 +1689345600000,1955.905,1957.945,1955.775,1957.785,0.141 +1689345900000,1957.855,1959.615,1957.134,1959.358,0.2377 +1689346200000,1959.328,1960.025,1958.975,1959.668,0.1819 +1689346500000,1959.668,1960.555,1958.678,1960.155,0.2267 +1689346800000,1960.195,1961.935,1959.848,1959.964,0.1755 +1689347100000,1959.968,1960.078,1957.858,1958.495,0.1729 +1689347400000,1958.565,1959.965,1958.385,1959.245,0.0919 +1689347700000,1959.215,1959.575,1957.805,1957.985,0.0961 +1689348000000,1958.015,1958.285,1957.365,1958.165,0.068 +1689348300000,1958.185,1959.095,1957.955,1959.015,0.0889 +1689348600000,1959.005,1959.215,1958.035,1958.615,0.0892 +1689348900000,1958.625,1959.265,1958.048,1958.215,0.0526 +1689349200000,1958.245,1958.775,1957.545,1958.115,0.0608 +1689349500000,1958.135,1958.765,1957.265,1957.605,0.0671 +1689349800000,1957.665,1958.395,1957.525,1958.155,0.0655 +1689350100000,1958.175,1958.635,1957.855,1957.995,0.0569 +1689350400000,1957.995,1959.008,1957.805,1958.978,0.0702 +1689350700000,1958.944,1959.208,1957.895,1958.198,0.1514 +1689351000000,1958.185,1958.845,1957.968,1958.815,0.055 +1689351300000,1958.825,1959.215,1958.055,1958.055,0.092 +1689351600000,1958.115,1958.955,1957.835,1958.265,0.0387 +1689351900000,1958.285,1958.628,1957.675,1957.675,0.0845 +1689352200000,1957.655,1957.945,1956.995,1957.945,0.0864 +1689352500000,1957.925,1958.985,1957.755,1958.735,0.0528 +1689352800000,1958.715,1959.155,1958.268,1958.318,0.1271 +1689353100000,1958.295,1958.568,1957.895,1958.488,0.1193 +1689353400000,1958.485,1959.065,1958.045,1958.875,0.0651 +1689353700000,1958.885,1959.065,1958.575,1958.915,0.0892 +1689354000000,1958.935,1959.265,1958.595,1959.125,0.092 +1689354300000,1959.105,1959.595,1958.775,1959.195,0.0981 +1689354600000,1959.185,1959.345,1958.885,1958.895,0.0473 +1689354900000,1958.808,1959.005,1958.185,1958.275,0.0572 +1689355200000,1958.265,1959.065,1958.265,1958.635,0.0606 +1689355500000,1958.655,1960.055,1958.425,1960.008,0.0447 +1689355800000,1960.005,1960.185,1959.308,1959.714,0.0981 +1689356100000,1959.714,1959.728,1958.965,1959.015,0.0892 +1689356400000,1959.025,1959.595,1958.945,1959.595,0.0247 +1689356700000,1959.595,1959.875,1959.325,1959.665,0.0348 +1689357000000,1959.665,1959.765,1959.398,1959.525,0.0187 +1689357300000,1959.515,1960.255,1959.455,1960.215,0.0406 +1689357600000,1960.215,1960.565,1959.795,1959.795,0.0321 +1689357900000,1959.785,1960.115,1959.685,1959.934,0.0361 +1689358200000,1959.944,1960.185,1959.845,1960.015,0.0264 +1689358500000,1960.045,1960.135,1959.755,1959.985,0.0257 +1689358800000,1959.965,1960.535,1959.855,1960.525,0.0324 +1689359100000,1960.545,1960.925,1960.255,1960.735,0.0564 +1689359400000,1960.725,1960.935,1960.468,1960.468,0.045 +1689359700000,1960.465,1960.525,1959.835,1960.185,0.0366 +1689360000000,1960.205,1960.265,1959.778,1960.075,0.0332 +1689360300000,1960.095,1960.228,1959.878,1959.968,0.0671 +1689360600000,1959.945,1959.985,1959.528,1959.628,0.0633 +1689360900000,1959.575,1959.708,1958.978,1959.205,0.0829 +1689361200000,1959.165,1959.165,1958.078,1958.565,0.0857 +1689361500000,1958.595,1958.835,1958.295,1958.675,0.0463 +1689361800000,1958.665,1958.885,1958.285,1958.595,0.0389 +1689362100000,1958.575,1958.615,1958.245,1958.245,0.038 +1689362400000,1958.245,1958.255,1957.605,1957.728,0.0421 +1689362700000,1957.738,1957.748,1956.838,1956.915,0.0919 +1689363000000,1956.945,1957.158,1956.785,1956.985,0.0443 +1689363300000,1956.985,1957.065,1955.795,1956.095,0.0357 +1689363600000,1956.115,1956.335,1955.005,1955.075,0.0418 +1689363900000,1955.085,1955.215,1954.445,1954.775,0.0796 +1689364200000,1954.765,1955.095,1954.645,1954.945,0.0715 +1689364500000,1954.855,1954.855,1954.235,1954.235,0.0827 +1689364800000,1954.255,1955.005,1954.205,1954.685,0.047 +1689365100000,1954.705,1954.785,1954.515,1954.545,0.0217 +1689365400000,1954.645,1954.825,1954.475,1954.815,0.016 +1689365700000,1954.825,1955.065,1954.695,1954.945,0.0192 +1689366000000,1954.945,1955.325,1954.805,1955.325,0.0169 +1689366300000,1955.325,1955.355,1955.075,1955.138,0.0112 +1689366600000,1955.108,1955.275,1954.938,1955.188,0.0413 +1689366900000,1955.148,1955.365,1954.724,1955.138,0.0236 +1689367200000,1955.118,1955.118,1954.604,1954.948,0.0224 +1689367500000,1954.604,1955.178,1954.364,1955.028,0.0448 +1689367800000,1954.968,1955.488,1954.704,1955.068,0.0389 +1689368100000,1955.068,1955.348,1954.026,1954.748,0.0641 +1689544800000,1954.048,1955.694,1953.998,1954.794,0.0908 +1689545100000,1954.824,1954.915,1953.845,1954.045,0.0326 +1689545400000,1954.045,1954.305,1953.675,1953.855,0.0315 +1689545700000,1953.855,1954.085,1953.265,1954.075,0.028 +1689546000000,1954.085,1954.385,1953.834,1954.204,0.0495 +1689546300000,1954.194,1954.244,1953.784,1953.804,0.0734 +1689546600000,1953.814,1953.934,1953.364,1953.554,0.1187 +1689546900000,1953.558,1954.195,1953.534,1953.935,0.0547 +1689547200000,1953.995,1954.095,1953.395,1953.395,0.0146 +1689547500000,1953.385,1953.645,1953.065,1953.495,0.0137 +1689547800000,1953.465,1953.465,1952.915,1953.245,0.0101 +1689548100000,1953.225,1953.225,1952.824,1952.904,0.0161 +1689548400000,1952.934,1952.954,1951.574,1951.914,0.1731 +1689548700000,1951.914,1952.104,1951.194,1951.884,0.1189 +1689549000000,1952.015,1952.235,1951.725,1951.805,0.0172 +1689549300000,1951.865,1951.945,1951.565,1951.905,0.0222 +1689549600000,1951.895,1952.255,1951.675,1951.905,0.0155 +1689549900000,1951.935,1952.025,1951.675,1952.015,0.0142 +1689550200000,1951.995,1952.505,1951.895,1952.035,0.0204 +1689550500000,1952.065,1952.335,1951.695,1951.745,0.0237 +1689550800000,1951.715,1952.205,1951.635,1952.115,0.023 +1689551100000,1952.115,1952.625,1952.115,1952.605,0.0202 +1689551400000,1952.605,1953.145,1952.455,1953.145,0.0182 +1689551700000,1953.145,1953.345,1952.985,1953.265,0.0168 +1689552000000,1953.255,1953.325,1952.335,1952.665,0.027 +1689552300000,1952.805,1953.225,1952.645,1952.915,0.027 +1689552600000,1952.905,1953.515,1952.605,1953.225,0.04 +1689552900000,1953.245,1953.415,1952.815,1952.865,0.0259 +1689553200000,1952.895,1953.635,1952.784,1952.918,0.0885 +1689553500000,1952.918,1953.275,1952.565,1953.215,0.0374 +1689553800000,1953.235,1954.095,1953.235,1953.625,0.0275 +1689554100000,1953.625,1954.335,1953.565,1954.235,0.0175 +1689554400000,1954.245,1954.345,1953.705,1953.785,0.0209 +1689554700000,1953.795,1954.275,1953.665,1954.065,0.0382 +1689555000000,1954.065,1954.435,1953.795,1954.315,0.0412 +1689555300000,1954.335,1954.635,1954.065,1954.585,0.0427 +1689555600000,1954.585,1955.305,1954.445,1954.525,0.0907 +1689555900000,1954.535,1954.635,1953.605,1953.795,0.0396 +1689556200000,1953.785,1953.865,1953.535,1953.775,0.0426 +1689556500000,1953.775,1954.915,1953.485,1954.915,0.0416 +1689556800000,1955.005,1955.865,1955.005,1955.495,0.0542 +1689557100000,1955.498,1955.555,1954.264,1954.624,0.1118 +1689557400000,1954.624,1955.025,1953.784,1954.125,0.2122 +1689557700000,1954.105,1954.145,1953.235,1954.025,0.069 +1689558000000,1954.025,1954.305,1952.895,1953.065,0.0542 +1689558300000,1953.105,1953.605,1952.755,1952.905,0.0553 +1689558600000,1952.875,1953.325,1952.325,1952.595,0.044 +1689558900000,1952.605,1952.875,1951.855,1952.525,0.0301 +1689559200000,1952.525,1953.175,1951.715,1952.925,0.0667 +1689559500000,1952.965,1953.255,1952.705,1953.215,0.0365 +1689559800000,1953.215,1953.215,1952.125,1952.145,0.0472 +1689560100000,1952.145,1952.425,1952.005,1952.295,0.028 +1689560400000,1952.275,1952.405,1952.025,1952.235,0.0315 +1689560700000,1952.225,1952.745,1952.225,1952.405,0.0268 +1689561000000,1952.405,1952.485,1951.245,1951.805,0.0589 +1689561300000,1951.815,1952.355,1951.645,1952.194,0.1123 +1689561600000,1952.174,1952.364,1951.565,1951.845,0.0937 +1689561900000,1951.875,1952.815,1951.685,1952.815,0.0436 +1689562200000,1952.835,1953.155,1952.825,1953.085,0.0349 +1689562500000,1953.075,1953.795,1953.035,1953.465,0.0262 +1689562800000,1953.455,1953.635,1952.945,1953.085,0.0358 +1689563100000,1953.078,1953.275,1952.715,1952.775,0.0584 +1689563400000,1952.795,1952.895,1952.065,1952.075,0.0449 +1689563700000,1952.075,1952.645,1951.885,1952.505,0.0289 +1689564000000,1952.495,1952.695,1952.385,1952.435,0.0222 +1689564300000,1952.415,1952.615,1950.835,1951.725,0.0457 +1689564600000,1951.725,1952.345,1951.435,1951.835,0.0346 +1689564900000,1951.875,1952.245,1951.815,1952.195,0.0161 +1689565200000,1952.185,1952.245,1951.635,1951.765,0.0235 +1689565500000,1951.785,1952.185,1951.785,1952.055,0.0174 +1689565800000,1952.035,1952.295,1951.945,1952.235,0.0206 +1689566100000,1952.255,1952.275,1951.965,1952.025,0.0138 +1689566400000,1952.025,1952.235,1951.415,1952.025,0.0448 +1689566700000,1952.035,1952.115,1951.835,1951.835,0.0181 +1689567000000,1951.835,1951.985,1951.685,1951.785,0.0214 +1689567300000,1951.805,1951.955,1951.545,1951.715,0.0173 +1689567600000,1951.715,1951.945,1951.625,1951.625,0.0158 +1689567900000,1951.655,1952.245,1951.625,1952.175,0.0148 +1689568200000,1952.195,1952.585,1952.025,1952.505,0.0277 +1689568500000,1952.505,1952.915,1952.475,1952.795,0.024 +1689568800000,1952.815,1952.905,1952.605,1952.755,0.0197 +1689569100000,1952.725,1953.035,1952.605,1952.845,0.0298 +1689569400000,1952.835,1953.195,1952.815,1953.175,0.0221 +1689569700000,1953.195,1953.555,1953.195,1953.525,0.0113 +1689570000000,1953.525,1953.925,1953.435,1953.855,0.0288 +1689570300000,1953.845,1953.875,1953.355,1953.555,0.0258 +1689570600000,1953.555,1954.685,1953.535,1954.565,0.0342 +1689570900000,1954.555,1955.225,1954.135,1954.425,0.0365 +1689571200000,1954.435,1955.025,1954.365,1955.025,0.0385 +1689571500000,1955.145,1955.495,1954.955,1955.265,0.0417 +1689571800000,1955.285,1956.595,1954.455,1956.515,0.0847 +1689572100000,1956.525,1956.615,1956.005,1956.165,0.0442 +1689572400000,1956.175,1956.705,1955.178,1955.235,0.0643 +1689572700000,1955.255,1955.885,1954.745,1954.805,0.0347 +1689573000000,1954.815,1955.475,1954.555,1954.625,0.0364 +1689573300000,1954.635,1954.915,1953.818,1953.858,0.0623 +1689573600000,1953.858,1954.894,1953.318,1953.505,0.2188 +1689573900000,1953.504,1954.495,1953.195,1953.895,0.0664 +1689574200000,1953.875,1954.575,1953.405,1954.135,0.0627 +1689574500000,1954.145,1954.305,1953.435,1953.715,0.0388 +1689574800000,1953.725,1953.905,1953.185,1953.255,0.0334 +1689575100000,1953.275,1954.175,1953.195,1954.175,0.025 +1689575400000,1954.155,1954.955,1954.135,1954.575,0.0462 +1689575700000,1954.555,1954.615,1953.015,1953.095,0.1701 +1689576000000,1953.085,1954.165,1952.974,1953.845,0.0531 +1689576300000,1953.825,1954.035,1952.985,1953.225,0.0753 +1689576600000,1953.235,1953.285,1951.925,1952.695,0.097 +1689576900000,1952.715,1953.195,1952.168,1953.125,0.0844 +1689577200000,1953.175,1954.415,1952.885,1953.615,0.0945 +1689577500000,1953.625,1954.978,1953.345,1954.138,0.0965 +1689577800000,1954.135,1954.235,1952.725,1953.155,0.0728 +1689578100000,1953.175,1953.175,1950.744,1951.555,0.1003 +1689578400000,1951.565,1951.878,1950.485,1951.694,0.152 +1689578700000,1951.688,1952.285,1951.564,1952.165,0.0683 +1689579000000,1952.185,1952.405,1951.745,1952.215,0.0533 +1689579300000,1952.235,1952.935,1951.475,1951.505,0.0426 +1689579600000,1951.525,1951.775,1951.225,1951.725,0.0488 +1689579900000,1951.735,1951.925,1951.435,1951.715,0.0509 +1689580200000,1951.715,1951.795,1951.015,1951.505,0.0383 +1689580500000,1951.515,1952.225,1951.325,1952.225,0.0426 +1689580800000,1952.215,1952.545,1951.875,1952.295,0.0589 +1689581100000,1952.315,1952.675,1952.005,1952.655,0.0406 +1689581400000,1952.675,1954.235,1952.555,1954.235,0.0603 +1689581700000,1954.245,1954.875,1953.795,1954.475,0.0655 +1689582000000,1954.485,1956.605,1954.175,1956.525,0.1992 +1689582300000,1956.505,1956.815,1955.184,1956.085,0.2325 +1689582600000,1956.088,1957.055,1955.824,1957.035,0.1496 +1689582900000,1957.025,1957.345,1955.955,1956.055,0.0933 +1689583200000,1956.035,1956.355,1955.345,1955.385,0.0392 +1689583500000,1955.425,1956.045,1955.075,1955.125,0.0396 +1689583800000,1955.115,1955.755,1955.025,1955.095,0.0401 +1689584100000,1955.135,1955.715,1954.875,1955.715,0.0329 +1689584400000,1955.765,1956.155,1955.085,1955.318,0.0498 +1689584700000,1955.345,1955.965,1955.205,1955.295,0.0565 +1689585000000,1955.315,1955.995,1954.778,1954.855,0.0729 +1689585300000,1954.835,1955.395,1954.415,1954.475,0.0566 +1689585600000,1954.485,1954.575,1954.205,1954.525,0.0404 +1689585900000,1954.515,1955.165,1954.308,1954.324,0.0527 +1689586200000,1954.338,1955.618,1954.274,1955.335,0.1504 +1689586500000,1955.365,1956.315,1955.178,1956.015,0.0367 +1689586800000,1956.045,1956.558,1955.895,1956.468,0.0641 +1689587100000,1956.474,1958.168,1956.415,1957.858,0.1567 +1689587400000,1957.858,1958.528,1957.574,1957.985,0.2081 +1689587700000,1958.005,1959.105,1957.965,1958.524,0.0736 +1689588000000,1958.534,1959.425,1958.188,1959.385,0.0784 +1689588300000,1959.365,1959.525,1958.495,1958.645,0.0439 +1689588600000,1958.665,1959.745,1958.555,1959.455,0.0478 +1689588900000,1959.465,1959.555,1959.005,1959.085,0.0349 +1689589200000,1959.095,1959.585,1959.025,1959.398,0.0303 +1689589500000,1959.398,1959.465,1958.994,1959.155,0.0502 +1689589800000,1959.175,1959.545,1958.925,1959.125,0.0712 +1689590100000,1959.115,1959.268,1958.605,1958.605,0.0477 +1689590400000,1958.585,1958.795,1957.218,1957.218,0.0624 +1689590700000,1957.228,1958.088,1957.214,1957.458,0.1517 +1689591000000,1957.434,1957.834,1957.338,1957.428,0.0829 +1689591300000,1957.448,1957.618,1956.754,1957.088,0.1027 +1689591600000,1957.075,1957.628,1957.035,1957.055,0.0568 +1689591900000,1957.065,1957.225,1956.635,1957.025,0.0456 +1689592200000,1957.015,1957.755,1956.805,1957.755,0.0463 +1689592500000,1957.775,1957.968,1956.705,1956.965,0.0581 +1689592800000,1956.965,1957.365,1956.688,1957.255,0.0489 +1689593100000,1957.225,1957.465,1956.798,1956.978,0.0566 +1689593400000,1956.984,1957.385,1956.618,1957.185,0.0461 +1689593700000,1957.175,1957.595,1957.175,1957.245,0.0245 +1689594000000,1957.228,1957.695,1957.215,1957.485,0.0276 +1689594300000,1957.485,1957.778,1957.338,1957.368,0.0749 +1689594600000,1957.368,1957.458,1956.545,1956.875,0.078 +1689594900000,1956.885,1957.735,1956.745,1957.468,0.069 +1689595200000,1957.424,1958.268,1957.348,1958.108,0.1758 +1689595500000,1958.094,1959.294,1957.558,1957.558,0.2502 +1689595800000,1957.558,1958.475,1956.505,1958.284,0.2711 +1689596100000,1958.285,1958.385,1956.245,1958.195,0.0996 +1689596400000,1958.205,1958.578,1952.615,1954.475,0.2185 +1689596700000,1954.455,1955.694,1952.918,1955.658,0.2466 +1689597000000,1955.658,1955.664,1952.845,1953.395,0.2936 +1689597300000,1953.395,1953.875,1951.625,1951.745,0.1419 +1689597600000,1951.785,1952.295,1950.625,1951.975,0.1544 +1689597900000,1951.975,1952.135,1948.855,1949.935,0.1404 +1689598200000,1949.925,1950.545,1948.175,1948.515,0.1191 +1689598500000,1948.505,1949.895,1947.938,1948.525,0.1695 +1689598800000,1948.545,1949.578,1947.455,1948.495,0.2019 +1689599100000,1948.505,1948.735,1947.454,1947.665,0.1631 +1689599400000,1947.755,1949.245,1947.258,1948.755,0.1626 +1689599700000,1948.765,1951.015,1948.445,1950.655,0.0897 +1689600000000,1950.675,1951.565,1950.305,1951.255,0.1209 +1689600300000,1951.275,1951.345,1949.474,1949.524,0.0926 +1689600600000,1949.524,1950.274,1947.565,1947.885,0.3963 +1689600900000,1947.865,1948.015,1946.435,1947.785,0.1799 +1689601200000,1947.795,1948.665,1945.638,1946.905,0.1637 +1689601500000,1946.915,1947.785,1945.718,1947.775,0.32 +1689601800000,1947.775,1949.655,1947.715,1948.355,0.1651 +1689602100000,1948.385,1950.575,1947.975,1950.435,0.1512 +1689602400000,1950.465,1951.215,1949.205,1951.085,0.1739 +1689602700000,1951.175,1951.855,1950.855,1950.895,0.1373 +1689603000000,1950.905,1953.375,1950.555,1953.235,0.1369 +1689603300000,1953.175,1953.555,1952.344,1952.435,0.1486 +1689603600000,1952.415,1953.635,1952.105,1952.125,0.1051 +1689603900000,1952.145,1953.065,1950.915,1951.695,0.1007 +1689604200000,1951.695,1951.938,1950.945,1951.738,0.1117 +1689604500000,1951.724,1953.185,1951.538,1952.245,0.12 +1689604800000,1952.255,1953.358,1952.038,1952.918,0.1865 +1689605100000,1952.924,1953.458,1952.395,1952.744,0.2477 +1689605400000,1952.744,1953.004,1951.788,1952.864,0.1715 +1689605700000,1952.865,1954.075,1952.865,1953.878,0.0985 +1689606000000,1953.878,1954.265,1951.885,1951.885,0.1838 +1689606300000,1951.865,1952.345,1951.175,1952.155,0.0942 +1689606600000,1952.185,1953.485,1951.885,1953.215,0.092 +1689606900000,1953.205,1953.385,1951.885,1952.795,0.0852 +1689607200000,1952.775,1952.775,1951.985,1952.255,0.0386 +1689607500000,1952.205,1952.415,1951.645,1952.235,0.0393 +1689607800000,1952.255,1953.255,1952.145,1953.188,0.0688 +1689608100000,1953.168,1953.345,1952.398,1953.095,0.0772 +1689608400000,1953.054,1953.915,1952.788,1953.645,0.0551 +1689608700000,1953.625,1954.345,1953.345,1954.088,0.0405 +1689609000000,1954.088,1954.555,1954.005,1954.258,0.0793 +1689609300000,1954.295,1955.018,1954.295,1954.508,0.118 +1689609600000,1954.485,1954.728,1954.048,1954.555,0.0855 +1689609900000,1954.535,1955.255,1954.255,1955.085,0.0427 +1689610200000,1955.065,1955.085,1953.835,1954.755,0.0307 +1689610500000,1954.735,1955.085,1954.075,1954.115,0.0338 +1689610800000,1954.125,1954.555,1953.975,1954.295,0.0353 +1689611100000,1954.335,1954.985,1954.325,1954.935,0.0235 +1689611400000,1954.935,1955.105,1954.765,1954.965,0.0204 +1689611700000,1954.925,1955.515,1954.845,1955.485,0.0246 +1689612000000,1955.465,1955.485,1954.728,1955.028,0.062 +1689612300000,1955.028,1955.058,1954.618,1954.805,0.0563 +1689612600000,1954.805,1955.008,1954.588,1954.918,0.0411 +1689612900000,1954.925,1955.118,1954.348,1954.428,0.105 +1689613200000,1954.465,1954.628,1954.208,1954.598,0.0875 +1689613500000,1954.598,1954.958,1954.265,1954.265,0.0909 +1689613800000,1954.275,1954.315,1952.915,1953.035,0.0274 +1689614100000,1953.005,1953.165,1952.715,1953.105,0.0346 +1689614400000,1953.108,1953.235,1952.365,1953.125,0.0369 +1689614700000,1953.125,1953.845,1952.335,1952.855,0.0411 +1689615000000,1952.985,1953.395,1952.895,1953.305,0.0374 +1689615300000,1953.285,1953.925,1953.145,1953.788,0.0334 +1689615600000,1953.855,1954.415,1953.855,1954.325,0.0292 +1689615900000,1954.265,1954.765,1954.235,1954.665,0.0258 +1689616200000,1954.655,1954.845,1954.515,1954.605,0.0446 +1689616500000,1954.615,1955.185,1954.605,1955.185,0.0329 +1689616800000,1955.165,1955.485,1955.115,1955.385,0.036 +1689617100000,1955.385,1955.795,1955.315,1955.565,0.0358 +1689617400000,1955.575,1955.675,1955.355,1955.395,0.024 +1689617700000,1955.395,1955.695,1955.265,1955.465,0.0326 +1689618000000,1955.465,1955.575,1954.675,1954.775,0.0304 +1689618300000,1954.805,1955.165,1954.735,1955.025,0.0283 +1689618600000,1955.035,1955.425,1954.818,1954.875,0.0194 +1689618900000,1954.885,1955.295,1954.885,1955.275,0.0132 +1689619200000,1955.235,1955.765,1955.205,1955.568,0.0211 +1689619500000,1955.564,1955.814,1955.488,1955.538,0.0583 +1689619800000,1955.518,1955.778,1955.518,1955.738,0.0441 +1689620100000,1955.738,1955.775,1955.278,1955.535,0.0406 +1689620400000,1955.545,1956.195,1955.395,1956.175,0.0239 +1689620700000,1956.185,1956.275,1956.085,1956.225,0.0133 +1689621000000,1956.245,1956.255,1955.518,1955.578,0.0179 +1689621300000,1955.555,1955.745,1955.058,1955.058,0.0383 +1689621600000,1955.045,1955.605,1955.045,1955.295,0.0206 +1689621900000,1955.315,1955.495,1955.105,1955.185,0.0225 +1689622200000,1955.205,1955.555,1954.835,1954.885,0.0324 +1689622500000,1954.855,1955.445,1954.805,1955.345,0.0215 +1689622800000,1955.395,1955.545,1955.035,1955.035,0.0247 +1689623100000,1955.055,1955.195,1954.835,1954.885,0.0326 +1689623400000,1954.885,1954.885,1954.475,1954.765,0.038 +1689623700000,1954.765,1955.315,1954.695,1955.255,0.0353 +1689624000000,1955.205,1955.405,1954.825,1955.025,0.0239 +1689624300000,1955.025,1955.115,1954.855,1954.875,0.014 +1689624600000,1954.875,1954.895,1954.525,1954.555,0.0148 +1689624900000,1954.555,1954.735,1954.555,1954.675,0.0121 +1689625200000,1954.665,1954.825,1954.405,1954.415,0.0081 +1689625500000,1954.455,1954.475,1954.295,1954.378,0.0087 +1689625800000,1954.378,1954.828,1954.378,1954.518,0.0288 +1689626100000,1954.488,1954.658,1954.404,1954.638,0.0201 +1689626400000,1954.638,1954.835,1954.388,1954.775,0.0235 +1689626700000,1954.775,1954.875,1954.615,1954.815,0.0118 +1689627000000,1954.815,1954.925,1954.715,1954.825,0.0103 +1689627300000,1954.825,1954.898,1954.595,1954.898,0.0416 +1689631200000,1953.554,1954.715,1953.554,1954.525,0.0129 +1689631500000,1954.525,1954.795,1954.525,1954.665,0.0112 +1689631800000,1954.665,1954.825,1954.575,1954.665,0.0192 +1689632100000,1954.705,1954.735,1954.615,1954.705,0.0144 +1689632400000,1954.705,1954.725,1954.585,1954.705,0.0088 +1689632700000,1954.665,1954.815,1954.625,1954.655,0.0108 +1689633000000,1954.665,1954.905,1954.665,1954.895,0.0174 +1689633300000,1954.885,1954.965,1954.775,1954.855,0.0322 +1689633600000,1954.845,1955.035,1954.765,1954.885,0.0152 +1689633900000,1954.825,1954.965,1954.755,1954.865,0.0094 +1689634200000,1954.875,1954.925,1954.755,1954.865,0.0102 +1689634500000,1954.865,1954.975,1954.708,1954.808,0.0138 +1689634800000,1954.784,1955.188,1954.784,1955.188,0.0227 +1689635100000,1955.138,1955.388,1955.128,1955.388,0.027 +1689635400000,1955.505,1955.545,1955.385,1955.395,0.0037 +1689635700000,1955.395,1955.545,1955.395,1955.425,0.0052 +1689636000000,1955.425,1955.545,1955.395,1955.515,0.0066 +1689636300000,1955.515,1955.515,1955.265,1955.345,0.0054 +1689636600000,1955.345,1955.725,1955.295,1955.715,0.0139 +1689636900000,1955.725,1956.205,1955.445,1956.065,0.02 +1689637200000,1956.025,1956.045,1955.535,1955.725,0.0191 +1689637500000,1955.705,1955.775,1955.345,1955.385,0.009 +1689637800000,1955.405,1955.485,1955.125,1955.335,0.0052 +1689638100000,1955.315,1955.375,1954.975,1955.355,0.0131 +1689638400000,1955.345,1955.345,1954.585,1954.805,0.037 +1689638700000,1954.825,1955.245,1954.655,1954.725,0.02 +1689639000000,1954.705,1954.975,1954.635,1954.735,0.0227 +1689639300000,1954.735,1955.225,1954.635,1955.035,0.0124 +1689639600000,1954.995,1955.445,1954.995,1955.405,0.0248 +1689639900000,1955.375,1955.578,1955.075,1955.108,0.0858 +1689640200000,1955.108,1955.905,1954.998,1955.725,0.0532 +1689640500000,1955.728,1956.658,1955.728,1956.448,0.105 +1689640800000,1956.444,1956.458,1956.148,1956.228,0.1173 +1689641100000,1956.238,1956.258,1955.258,1955.258,0.0615 +1689641400000,1955.225,1955.858,1955.105,1955.694,0.0937 +1689641700000,1955.658,1955.758,1955.238,1955.295,0.1136 +1689642000000,1955.315,1956.275,1955.254,1955.364,0.0942 +1689642300000,1955.368,1955.928,1955.228,1955.275,0.1282 +1689642600000,1955.305,1956.765,1955.255,1956.675,0.0563 +1689642900000,1956.685,1957.178,1956.548,1956.934,0.2027 +1689643200000,1956.928,1957.678,1956.688,1957.308,0.2429 +1689643500000,1957.308,1958.915,1957.258,1958.865,0.1285 +1689643800000,1958.794,1959.465,1958.334,1958.865,0.1751 +1689644100000,1958.845,1958.845,1956.565,1956.865,0.0792 +1689644400000,1956.845,1956.845,1955.515,1955.555,0.0977 +1689644700000,1955.555,1955.775,1955.045,1955.695,0.0817 +1689645000000,1955.675,1956.285,1955.165,1956.275,0.0961 +1689645300000,1956.255,1957.375,1956.205,1957.095,0.0721 +1689645600000,1957.085,1957.185,1955.805,1955.855,0.0432 +1689645900000,1955.875,1956.735,1955.738,1956.655,0.069 +1689646200000,1956.645,1957.425,1956.395,1957.285,0.0682 +1689646500000,1957.255,1958.398,1957.125,1958.365,0.0532 +1689646800000,1958.375,1958.445,1957.395,1957.775,0.0321 +1689647100000,1957.825,1957.945,1957.275,1957.275,0.0325 +1689647400000,1957.285,1957.415,1956.945,1957.045,0.0336 +1689647700000,1957.015,1957.575,1957.005,1957.525,0.0268 +1689648000000,1957.525,1958.045,1957.375,1957.655,0.0472 +1689648300000,1957.645,1958.035,1957.235,1957.915,0.0448 +1689648600000,1957.965,1958.245,1957.775,1958.075,0.0377 +1689648900000,1958.085,1958.925,1958.025,1958.925,0.0659 +1689649200000,1958.895,1960.025,1958.585,1960.025,0.0488 +1689649500000,1960.035,1960.035,1958.598,1958.755,0.0542 +1689649800000,1958.745,1959.015,1958.505,1958.785,0.0374 +1689650100000,1958.805,1959.305,1958.765,1959.095,0.0314 +1689650400000,1959.055,1959.825,1958.925,1959.825,0.0258 +1689650700000,1959.815,1960.295,1959.705,1960.185,0.0691 +1689651000000,1960.185,1960.495,1960.165,1960.225,0.0383 +1689651300000,1960.155,1960.365,1959.988,1960.165,0.0238 +1689651600000,1960.115,1960.305,1959.988,1960.305,0.0211 +1689651900000,1960.285,1960.505,1960.205,1960.355,0.0215 +1689652200000,1960.375,1960.375,1959.438,1959.725,0.0434 +1689652500000,1959.705,1959.985,1959.514,1959.695,0.0475 +1689652800000,1959.705,1960.795,1959.675,1960.695,0.0218 +1689653100000,1960.695,1960.775,1960.438,1960.438,0.0146 +1689653400000,1960.438,1960.925,1960.438,1960.725,0.0218 +1689653700000,1960.745,1960.805,1960.478,1960.755,0.0186 +1689654000000,1960.735,1960.825,1960.515,1960.695,0.0139 +1689654300000,1960.675,1960.778,1960.525,1960.665,0.0188 +1689654600000,1960.685,1960.945,1960.685,1960.815,0.0227 +1689654900000,1960.835,1960.885,1960.438,1960.525,0.019 +1689655200000,1960.485,1960.495,1959.848,1959.945,0.0435 +1689655500000,1959.925,1960.178,1959.748,1959.778,0.0681 +1689655800000,1959.778,1960.055,1959.615,1960.055,0.0271 +1689656100000,1960.045,1960.045,1959.615,1959.875,0.0274 +1689656400000,1959.875,1960.215,1959.535,1959.885,0.0234 +1689656700000,1959.885,1960.305,1959.665,1960.075,0.0283 +1689657000000,1960.045,1960.535,1959.965,1960.475,0.0388 +1689657300000,1960.485,1960.745,1960.445,1960.725,0.028 +1689657600000,1960.745,1961.265,1960.555,1960.765,0.0256 +1689657900000,1960.765,1961.125,1960.645,1960.925,0.0234 +1689658200000,1960.945,1961.635,1960.535,1960.595,0.0436 +1689658500000,1960.575,1960.795,1960.378,1960.695,0.0241 +1689658800000,1960.715,1960.825,1960.225,1960.355,0.0254 +1689659100000,1960.405,1961.415,1960.255,1960.655,0.0368 +1689659400000,1960.615,1960.705,1959.825,1959.825,0.0471 +1689659700000,1959.825,1959.825,1958.865,1959.135,0.0404 +1689660000000,1959.095,1959.545,1958.444,1959.135,0.1206 +1689660300000,1959.125,1959.825,1958.865,1958.955,0.0372 +1689660600000,1958.955,1959.415,1958.525,1958.945,0.0498 +1689660900000,1958.925,1959.145,1957.775,1957.945,0.0691 +1689661200000,1957.955,1959.155,1957.705,1959.085,0.0535 +1689661500000,1959.065,1960.035,1959.005,1959.665,0.0683 +1689661800000,1959.675,1959.925,1959.024,1959.438,0.0823 +1689662100000,1959.438,1959.595,1959.315,1959.565,0.0555 +1689662400000,1959.585,1959.685,1958.265,1959.535,0.0912 +1689662700000,1959.515,1960.395,1959.435,1960.035,0.0434 +1689663000000,1960.005,1961.535,1959.605,1961.205,0.04 +1689663300000,1961.208,1961.828,1960.875,1961.558,0.1291 +1689663600000,1961.534,1962.494,1961.284,1961.565,0.2474 +1689663900000,1961.545,1961.835,1961.305,1961.495,0.0638 +1689664200000,1961.495,1962.475,1961.228,1962.335,0.0541 +1689664500000,1962.245,1962.775,1962.185,1962.755,0.0487 +1689664800000,1962.765,1962.795,1961.795,1961.925,0.0523 +1689665100000,1961.945,1963.355,1961.945,1962.895,0.0648 +1689665400000,1962.875,1964.015,1962.384,1962.728,0.1687 +1689665700000,1962.728,1962.738,1960.664,1961.415,0.1976 +1689666000000,1961.378,1961.685,1960.895,1961.258,0.0599 +1689666300000,1961.258,1962.108,1960.885,1961.378,0.1314 +1689666600000,1961.378,1962.905,1961.195,1962.895,0.1074 +1689666900000,1962.915,1963.085,1960.955,1961.385,0.2297 +1689667200000,1961.415,1961.915,1960.785,1961.615,0.0782 +1689667500000,1961.635,1962.155,1961.005,1962.135,0.0615 +1689667800000,1962.155,1962.925,1961.885,1962.025,0.068 +1689668100000,1962.015,1962.538,1961.638,1962.295,0.1029 +1689668400000,1962.275,1962.555,1961.718,1961.765,0.0698 +1689668700000,1961.745,1961.835,1961.378,1961.435,0.0535 +1689669000000,1961.434,1961.735,1960.935,1961.425,0.0967 +1689669300000,1961.395,1961.475,1960.955,1961.038,0.0671 +1689669600000,1961.038,1961.568,1961.038,1961.468,0.0791 +1689669900000,1961.485,1962.128,1961.475,1962.094,0.0705 +1689670200000,1962.045,1962.045,1960.395,1961.305,0.1264 +1689670500000,1961.285,1961.855,1961.205,1961.585,0.0446 +1689670800000,1961.645,1962.495,1961.605,1962.428,0.0687 +1689671100000,1962.435,1962.525,1962.135,1962.265,0.0484 +1689671400000,1962.285,1962.555,1961.978,1962.088,0.0592 +1689671700000,1962.044,1962.288,1961.044,1961.365,0.1449 +1689672000000,1961.385,1962.325,1961.385,1961.965,0.0505 +1689672300000,1962.005,1962.325,1961.615,1961.835,0.0436 +1689672600000,1961.815,1962.635,1961.725,1962.395,0.0373 +1689672900000,1962.415,1962.945,1962.225,1962.305,0.041 +1689673200000,1962.325,1962.705,1962.285,1962.478,0.0514 +1689673500000,1962.475,1962.898,1962.325,1962.718,0.0924 +1689673800000,1962.738,1963.178,1962.625,1963.058,0.1186 +1689674100000,1963.078,1963.138,1962.614,1962.858,0.1197 +1689674400000,1962.844,1963.244,1961.678,1961.948,0.1505 +1689674700000,1961.948,1962.665,1961.788,1962.615,0.0537 +1689675000000,1962.605,1963.115,1962.585,1963.035,0.0318 +1689675300000,1963.035,1963.205,1962.635,1963.058,0.0615 +1689675600000,1963.034,1963.405,1963.034,1963.068,0.0704 +1689675900000,1963.038,1963.468,1963.038,1963.358,0.0575 +1689676200000,1963.358,1963.615,1963.264,1963.615,0.0853 +1689676500000,1963.655,1963.705,1962.805,1963.085,0.0413 +1689676800000,1963.085,1963.735,1963.035,1963.585,0.0564 +1689677100000,1963.585,1964.255,1962.995,1962.995,0.0698 +1689677400000,1963.015,1963.288,1962.855,1963.075,0.0563 +1689677700000,1963.085,1963.475,1962.674,1962.995,0.0495 +1689678000000,1962.975,1963.135,1962.345,1962.345,0.0586 +1689678300000,1962.334,1962.405,1961.575,1962.375,0.0553 +1689678600000,1962.355,1963.505,1962.125,1963.475,0.0427 +1689678900000,1963.495,1971.998,1963.495,1967.178,0.4153 +1689679200000,1967.184,1967.974,1965.184,1965.488,0.4009 +1689679500000,1965.468,1965.798,1963.918,1965.318,0.297 +1689679800000,1965.348,1965.644,1962.588,1963.298,0.2367 +1689680100000,1963.298,1963.434,1962.595,1962.695,0.1706 +1689680400000,1962.688,1962.925,1960.895,1962.315,0.1417 +1689680700000,1962.315,1963.125,1962.245,1962.795,0.0715 +1689681000000,1962.815,1963.778,1962.815,1963.678,0.1293 +1689681300000,1963.678,1963.778,1962.778,1962.884,0.205 +1689681600000,1962.885,1965.378,1962.885,1965.135,0.2357 +1689681900000,1965.135,1965.608,1964.468,1965.448,0.2081 +1689682200000,1965.468,1965.568,1963.528,1963.678,0.2768 +1689682500000,1963.678,1965.478,1963.268,1965.184,0.2545 +1689682800000,1965.134,1965.788,1964.378,1965.588,0.296 +1689683100000,1965.574,1966.994,1963.694,1966.864,0.3982 +1689683400000,1966.924,1970.974,1961.494,1962.684,1.1878 +1689683700000,1962.714,1966.654,1962.024,1962.868,0.5324 +1689684000000,1962.795,1963.218,1960.575,1961.235,0.4571 +1689684300000,1961.234,1964.935,1960.815,1964.815,0.2988 +1689684600000,1964.795,1968.578,1964.595,1967.145,0.3322 +1689684900000,1967.175,1968.725,1966.588,1968.544,0.3154 +1689685200000,1968.564,1969.644,1966.304,1967.184,0.4405 +1689685500000,1967.238,1968.085,1966.765,1967.438,0.167 +1689685800000,1967.438,1970.115,1967.414,1969.198,0.348 +1689686100000,1969.234,1971.935,1969.005,1969.095,0.5934 +1689686400000,1969.135,1969.235,1967.365,1968.565,0.1478 +1689686700000,1968.575,1969.735,1968.345,1968.695,0.1435 +1689687000000,1968.715,1969.395,1963.745,1964.225,0.2654 +1689687300000,1964.125,1969.638,1963.635,1969.255,0.3626 +1689687600000,1969.275,1970.085,1966.375,1968.045,0.3945 +1689687900000,1967.995,1969.885,1966.435,1969.565,0.2363 +1689688200000,1969.575,1970.938,1968.454,1969.845,0.7598 +1689688500000,1969.838,1971.415,1969.525,1971.255,0.3022 +1689688800000,1971.205,1975.288,1971.035,1973.425,0.4717 +1689689100000,1973.325,1977.475,1972.315,1977.085,0.2249 +1689689400000,1977.065,1979.195,1975.538,1976.445,0.4548 +1689689700000,1976.455,1978.988,1975.705,1978.278,0.3088 +1689690000000,1978.234,1982.085,1978.188,1979.955,0.4961 +1689690300000,1979.975,1981.925,1979.205,1981.365,0.19 +1689690600000,1981.365,1981.978,1979.878,1979.885,0.3539 +1689690900000,1979.808,1982.158,1979.485,1981.068,0.3259 +1689691200000,1981.104,1983.365,1980.974,1982.598,0.5527 +1689691500000,1982.564,1982.564,1980.244,1981.675,0.5229 +1689691800000,1981.695,1983.588,1981.565,1982.338,0.3307 +1689692100000,1982.298,1982.695,1980.774,1982.695,0.3629 +1689692400000,1982.705,1983.405,1982.255,1983.375,0.0898 +1689692700000,1983.395,1984.195,1982.155,1982.315,0.2004 +1689693000000,1982.315,1983.045,1981.848,1982.655,0.2581 +1689693300000,1982.648,1983.675,1981.505,1983.645,0.1308 +1689693600000,1983.695,1983.695,1981.035,1981.165,0.093 +1689693900000,1981.185,1982.385,1981.075,1981.985,0.0897 +1689694200000,1981.975,1982.888,1981.018,1981.395,0.1039 +1689694500000,1981.428,1981.808,1979.088,1979.088,0.1771 +1689694800000,1979.105,1979.488,1978.208,1978.988,0.2707 +1689695100000,1978.955,1979.888,1978.688,1979.288,0.206 +1689695400000,1979.275,1979.695,1978.264,1978.365,0.1215 +1689695700000,1978.295,1978.655,1977.365,1977.975,0.1187 +1689696000000,1977.978,1978.575,1977.388,1977.695,0.118 +1689696300000,1977.655,1979.475,1977.095,1979.465,0.1098 +1689696600000,1979.485,1980.405,1979.165,1980.338,0.0723 +1689696900000,1980.345,1980.925,1980.015,1980.915,0.059 +1689697200000,1980.915,1981.124,1980.495,1981.008,0.0857 +1689697500000,1980.995,1981.338,1980.498,1981.118,0.0688 +1689697800000,1981.105,1981.345,1979.948,1980.008,0.091 +1689698100000,1979.985,1980.208,1978.928,1979.034,0.1025 +1689698400000,1979.018,1979.198,1977.568,1977.764,0.0615 +1689698700000,1977.768,1977.875,1976.865,1977.575,0.0758 +1689699000000,1977.585,1978.155,1977.575,1977.708,0.0568 +1689699300000,1977.714,1978.115,1977.418,1977.785,0.1081 +1689699600000,1977.724,1977.724,1976.655,1977.055,0.0688 +1689699900000,1977.035,1977.875,1976.955,1977.455,0.0548 +1689700200000,1977.445,1977.785,1976.995,1977.245,0.0593 +1689700500000,1977.245,1977.495,1976.865,1977.165,0.063 +1689700800000,1977.185,1977.255,1975.785,1976.695,0.0986 +1689701100000,1976.685,1977.065,1975.185,1976.415,0.1147 +1689701400000,1976.455,1976.695,1975.105,1975.455,0.0812 +1689701700000,1975.425,1976.585,1974.895,1976.495,0.0412 +1689702000000,1976.495,1976.565,1975.775,1975.975,0.0395 +1689702300000,1975.965,1976.255,1975.335,1976.085,0.0397 +1689702600000,1976.065,1976.375,1975.865,1976.175,0.0233 +1689702900000,1976.205,1976.365,1975.985,1976.195,0.0317 +1689703200000,1976.185,1976.185,1975.335,1975.645,0.039 +1689703500000,1975.665,1975.995,1975.245,1975.475,0.0387 +1689703800000,1975.515,1975.865,1975.455,1975.765,0.0335 +1689704100000,1975.765,1977.265,1975.745,1976.965,0.0539 +1689704400000,1976.965,1977.395,1976.695,1977.365,0.0406 +1689704700000,1977.365,1977.485,1976.875,1977.485,0.0502 +1689705000000,1977.485,1977.505,1976.635,1976.635,0.0302 +1689705300000,1976.635,1976.745,1976.058,1976.058,0.0511 +1689705600000,1976.064,1976.785,1976.064,1976.645,0.0647 +1689705900000,1976.645,1976.885,1976.385,1976.815,0.0383 +1689706200000,1976.805,1977.005,1976.688,1976.815,0.0225 +1689706500000,1976.865,1977.068,1976.305,1976.665,0.0309 +1689706800000,1976.655,1976.705,1976.155,1976.345,0.0275 +1689707100000,1976.345,1977.455,1976.155,1977.455,0.0464 +1689707400000,1977.455,1978.055,1977.345,1977.395,0.042 +1689707700000,1977.385,1977.445,1977.055,1977.085,0.0251 +1689708000000,1977.095,1977.415,1976.825,1976.985,0.0281 +1689708300000,1976.985,1977.035,1976.805,1976.915,0.027 +1689708600000,1976.935,1977.075,1976.875,1976.955,0.0208 +1689708900000,1976.965,1977.785,1976.945,1977.755,0.0245 +1689709200000,1977.755,1977.785,1977.195,1977.375,0.0202 +1689709500000,1977.395,1977.525,1976.995,1977.155,0.0239 +1689709800000,1977.145,1977.308,1976.915,1977.248,0.0563 +1689710100000,1977.145,1977.788,1977.145,1977.598,0.0972 +1689710400000,1977.535,1977.668,1977.248,1977.438,0.0501 +1689710700000,1977.398,1977.698,1977.285,1977.618,0.0176 +1689711000000,1977.615,1978.178,1977.598,1977.795,0.0128 +1689711300000,1977.728,1978.068,1977.705,1978.058,0.0238 +1689711600000,1978.068,1978.535,1977.938,1978.535,0.0188 +1689711900000,1978.525,1978.705,1978.335,1978.335,0.0203 +1689712200000,1978.238,1978.558,1978.115,1978.308,0.0373 +1689712500000,1978.318,1978.515,1978.278,1978.278,0.0162 +1689712800000,1978.265,1978.308,1978.148,1978.258,0.0215 +1689713100000,1978.194,1978.518,1978.194,1978.378,0.0291 +1689713400000,1978.438,1978.785,1978.398,1978.748,0.0245 +1689713700000,1978.725,1978.888,1977.965,1977.965,0.0291 +1689717600000,1978.384,1978.815,1978.118,1978.705,0.0208 +1689717900000,1978.715,1978.735,1978.615,1978.725,0.0062 +1689718200000,1978.755,1978.765,1978.595,1978.665,0.0096 +1689718500000,1978.675,1978.835,1978.575,1978.758,0.0113 +1689718800000,1978.785,1978.815,1978.645,1978.725,0.0062 +1689719100000,1978.675,1978.935,1978.675,1978.865,0.005 +1689719400000,1978.855,1979.045,1978.565,1978.675,0.016 +1689719700000,1978.665,1978.735,1978.485,1978.585,0.0112 +1689720000000,1978.605,1978.795,1978.515,1978.685,0.0098 +1689720300000,1978.665,1978.895,1978.505,1978.815,0.0197 +1689720600000,1978.785,1978.815,1978.585,1978.625,0.0186 +1689720900000,1978.645,1978.705,1978.318,1978.608,0.0281 +1689721200000,1978.608,1978.918,1978.454,1978.458,0.0635 +1689721500000,1978.358,1978.594,1978.318,1978.494,0.0286 +1689721800000,1978.494,1978.628,1978.445,1978.488,0.0069 +1689722100000,1978.488,1978.505,1978.215,1978.235,0.0072 +1689722400000,1978.235,1978.295,1977.795,1977.805,0.0089 +1689722700000,1977.805,1977.925,1977.645,1977.715,0.0115 +1689723000000,1977.735,1977.885,1977.495,1977.605,0.0244 +1689723300000,1977.645,1977.935,1977.335,1977.435,0.0293 +1689723600000,1977.435,1977.615,1977.365,1977.435,0.0218 +1689723900000,1977.385,1977.385,1976.695,1976.885,0.0314 +1689724200000,1976.865,1977.765,1976.755,1977.215,0.0451 +1689724500000,1977.165,1977.415,1976.935,1977.395,0.017 +1689724800000,1977.355,1977.755,1976.965,1977.475,0.0353 +1689725100000,1977.435,1977.485,1976.798,1976.984,0.0523 +1689725400000,1976.984,1977.178,1976.438,1976.588,0.0725 +1689725700000,1976.588,1977.565,1976.588,1976.948,0.0427 +1689726000000,1976.978,1977.695,1976.978,1977.378,0.0455 +1689726300000,1977.335,1977.735,1977.275,1977.458,0.0461 +1689726600000,1977.458,1978.288,1977.435,1978.225,0.0446 +1689726900000,1978.235,1978.375,1977.968,1978.108,0.0353 +1689727200000,1978.108,1978.205,1977.838,1978.165,0.0222 +1689727500000,1978.155,1978.175,1977.795,1977.875,0.0326 +1689727800000,1977.805,1977.885,1977.465,1977.628,0.0296 +1689728100000,1977.615,1978.345,1977.615,1978.345,0.0239 +1689728400000,1978.315,1978.385,1977.015,1977.538,0.0913 +1689728700000,1977.555,1978.348,1977.555,1977.958,0.0671 +1689729000000,1977.958,1978.248,1976.685,1976.895,0.1082 +1689729300000,1976.905,1977.695,1976.625,1977.498,0.1049 +1689729600000,1977.498,1977.958,1976.578,1976.748,0.1445 +1689729900000,1976.758,1977.195,1976.345,1976.345,0.0666 +1689730200000,1976.338,1977.575,1976.338,1977.445,0.0709 +1689730500000,1977.575,1978.175,1977.275,1977.585,0.0539 +1689730800000,1977.595,1978.075,1977.558,1978.005,0.0548 +1689731100000,1978.035,1978.048,1976.388,1976.745,0.0738 +1689731400000,1976.725,1976.915,1976.455,1976.805,0.0572 +1689731700000,1976.795,1977.015,1976.388,1976.505,0.0399 +1689732000000,1976.485,1976.585,1975.925,1976.025,0.0443 +1689732300000,1976.045,1976.095,1975.275,1975.455,0.0683 +1689732600000,1975.485,1976.035,1975.365,1975.555,0.0427 +1689732900000,1975.605,1975.745,1975.435,1975.505,0.0444 +1689733200000,1975.485,1975.485,1974.825,1974.835,0.0517 +1689733500000,1974.845,1975.155,1974.335,1974.405,0.0328 +1689733800000,1974.465,1975.445,1974.365,1975.325,0.0354 +1689734100000,1975.305,1975.535,1974.895,1975.215,0.0281 +1689734400000,1975.325,1975.785,1974.775,1975.285,0.0368 +1689734700000,1975.295,1975.915,1975.085,1975.725,0.0409 +1689735000000,1975.725,1976.045,1975.565,1975.945,0.0301 +1689735300000,1975.965,1977.175,1975.935,1976.295,0.0784 +1689735600000,1976.285,1976.565,1975.675,1976.245,0.0622 +1689735900000,1976.285,1976.845,1976.005,1976.835,0.0632 +1689736200000,1976.835,1977.055,1976.575,1976.685,0.0361 +1689736500000,1976.685,1976.735,1976.395,1976.725,0.0372 +1689736800000,1976.715,1976.834,1976.378,1976.468,0.0855 +1689737100000,1976.468,1976.878,1976.468,1976.778,0.0994 +1689737400000,1976.755,1976.814,1976.058,1976.194,0.0628 +1689737700000,1976.278,1976.498,1976.004,1976.458,0.0448 +1689738000000,1976.338,1976.845,1976.164,1976.845,0.032 +1689738300000,1976.835,1976.835,1976.078,1976.178,0.0322 +1689738600000,1976.115,1976.178,1975.748,1975.865,0.0162 +1689738900000,1976.025,1976.125,1975.425,1975.425,0.0176 +1689739200000,1975.435,1975.735,1975.205,1975.345,0.0266 +1689739500000,1975.355,1976.015,1975.355,1975.435,0.0287 +1689739800000,1975.435,1975.584,1975.214,1975.344,0.0479 +1689740100000,1975.378,1975.378,1974.655,1974.898,0.0348 +1689740400000,1974.928,1974.928,1973.965,1974.775,0.0899 +1689740700000,1974.795,1974.865,1974.445,1974.755,0.0271 +1689741000000,1974.755,1974.805,1974.348,1974.625,0.0202 +1689741300000,1974.605,1975.165,1974.515,1974.775,0.0335 +1689741600000,1974.775,1975.095,1974.595,1974.755,0.0306 +1689741900000,1974.755,1974.855,1974.245,1974.375,0.0376 +1689742200000,1974.415,1975.015,1974.395,1974.735,0.0304 +1689742500000,1974.735,1974.935,1974.225,1974.745,0.0292 +1689742800000,1974.745,1975.015,1974.645,1974.835,0.0432 +1689743100000,1974.885,1974.885,1974.375,1974.435,0.0317 +1689743400000,1974.405,1975.225,1974.388,1975.185,0.0259 +1689743700000,1975.205,1975.505,1975.145,1975.425,0.0272 +1689744000000,1975.425,1975.735,1975.295,1975.665,0.018 +1689744300000,1975.665,1975.935,1975.428,1975.598,0.0325 +1689744600000,1975.595,1975.895,1975.275,1975.295,0.0379 +1689744900000,1975.295,1975.755,1974.828,1975.625,0.0435 +1689745200000,1975.605,1976.885,1975.435,1976.725,0.043 +1689745500000,1976.705,1977.345,1976.565,1976.775,0.0907 +1689745800000,1976.785,1977.278,1976.235,1977.148,0.0497 +1689746100000,1977.168,1978.295,1976.978,1978.055,0.0493 +1689746400000,1978.005,1979.725,1978.005,1978.465,0.2353 +1689746700000,1978.455,1979.745,1978.345,1979.625,0.0849 +1689747000000,1979.625,1979.735,1978.995,1979.105,0.0978 +1689747300000,1979.065,1979.075,1975.795,1975.865,0.0853 +1689747600000,1975.875,1976.585,1975.675,1976.575,0.0816 +1689747900000,1976.575,1976.605,1975.355,1975.475,0.0709 +1689748200000,1975.475,1975.575,1974.395,1974.705,0.0733 +1689748500000,1974.695,1975.015,1973.925,1974.345,0.0782 +1689748800000,1974.365,1974.405,1972.915,1972.985,0.0809 +1689749100000,1973.005,1974.695,1972.935,1974.595,0.0844 +1689749400000,1974.625,1975.905,1974.595,1975.508,0.0598 +1689749700000,1975.508,1976.615,1975.468,1976.498,0.1103 +1689750000000,1976.465,1977.795,1976.428,1977.235,0.1809 +1689750300000,1977.218,1978.445,1977.128,1978.215,0.0986 +1689750600000,1978.225,1979.665,1978.165,1979.615,0.068 +1689750900000,1979.655,1980.364,1979.235,1979.805,0.1819 +1689751200000,1979.835,1980.775,1979.498,1980.405,0.2984 +1689751500000,1980.475,1980.575,1979.305,1979.325,0.051 +1689751800000,1979.285,1979.465,1978.415,1978.825,0.1358 +1689752100000,1978.785,1979.275,1978.275,1978.475,0.0365 +1689752400000,1978.455,1979.025,1978.355,1978.764,0.0447 +1689752700000,1978.784,1979.058,1978.475,1978.515,0.0934 +1689753000000,1978.535,1978.615,1977.835,1978.165,0.0349 +1689753300000,1978.155,1978.295,1977.735,1977.845,0.0675 +1689753600000,1977.845,1978.855,1977.388,1978.815,0.173 +1689753900000,1978.835,1978.915,1978.115,1978.155,0.1053 +1689754200000,1978.185,1978.935,1977.915,1978.525,0.0566 +1689754500000,1978.535,1978.545,1977.985,1977.985,0.0396 +1689754800000,1977.975,1978.285,1977.605,1977.835,0.0505 +1689755100000,1977.855,1978.195,1977.735,1977.805,0.0641 +1689755400000,1977.795,1977.975,1977.405,1977.585,0.0464 +1689755700000,1977.555,1978.355,1977.415,1978.335,0.054 +1689756000000,1978.355,1978.715,1977.835,1978.555,0.0565 +1689756300000,1978.585,1978.745,1977.225,1977.225,0.0646 +1689756600000,1977.215,1977.715,1977.105,1977.655,0.0447 +1689756900000,1977.665,1977.695,1977.075,1977.415,0.0389 +1689757200000,1977.395,1977.815,1976.745,1976.915,0.0444 +1689757500000,1976.895,1977.765,1976.865,1977.575,0.0456 +1689757800000,1977.585,1978.355,1977.355,1978.015,0.0425 +1689758100000,1977.985,1978.445,1977.885,1978.138,0.0817 +1689758400000,1978.118,1978.865,1978.075,1978.685,0.0455 +1689758700000,1978.665,1978.755,1977.875,1978.195,0.055 +1689759000000,1978.165,1978.765,1977.858,1978.585,0.0435 +1689759300000,1978.585,1979.045,1977.815,1977.815,0.0409 +1689759600000,1977.815,1978.135,1977.635,1977.815,0.0297 +1689759900000,1977.775,1978.055,1977.695,1977.845,0.0413 +1689760200000,1977.845,1977.865,1976.885,1976.885,0.0473 +1689760500000,1976.895,1977.128,1976.825,1977.075,0.0194 +1689760800000,1977.095,1977.135,1976.575,1976.975,0.0454 +1689761100000,1976.965,1977.675,1976.965,1977.635,0.0526 +1689761400000,1977.635,1977.695,1975.985,1976.605,0.0545 +1689761700000,1976.605,1977.315,1976.605,1977.205,0.0377 +1689762000000,1977.205,1978.085,1977.085,1978.015,0.037 +1689762300000,1977.995,1977.995,1976.155,1976.645,0.0551 +1689762600000,1976.685,1976.745,1976.125,1976.365,0.0502 +1689762900000,1976.315,1976.325,1975.778,1975.778,0.0349 +1689763200000,1975.778,1975.778,1974.665,1974.925,0.0383 +1689763500000,1974.945,1974.965,1974.095,1974.145,0.0475 +1689763800000,1974.135,1974.575,1974.025,1974.435,0.048 +1689764100000,1974.435,1975.105,1974.135,1974.805,0.0529 +1689764400000,1974.805,1975.715,1974.515,1975.695,0.0811 +1689764700000,1975.685,1975.795,1974.935,1975.065,0.0628 +1689765000000,1975.105,1975.165,1973.485,1973.525,0.066 +1689765300000,1973.505,1973.505,1972.115,1972.415,0.075 +1689765600000,1972.475,1972.895,1972.115,1972.175,0.0535 +1689765900000,1972.175,1972.335,1971.784,1972.335,0.056 +1689766200000,1972.335,1972.635,1971.535,1971.885,0.0714 +1689766500000,1971.895,1972.665,1971.885,1972.285,0.0469 +1689766800000,1972.275,1973.055,1972.055,1972.985,0.0464 +1689767100000,1973.035,1973.785,1972.845,1973.545,0.0726 +1689767400000,1973.565,1973.595,1972.915,1973.078,0.0823 +1689767700000,1973.064,1973.658,1973.025,1973.605,0.0976 +1689768000000,1973.605,1974.925,1973.438,1974.805,0.1043 +1689768300000,1974.725,1976.015,1974.505,1975.505,0.0822 +1689768600000,1975.435,1976.235,1975.065,1975.425,0.0777 +1689768900000,1975.415,1976.115,1974.885,1976.065,0.0857 +1689769200000,1976.055,1979.488,1975.945,1979.168,0.2538 +1689769500000,1979.145,1979.508,1977.518,1977.694,0.204 +1689769800000,1977.705,1979.054,1977.345,1977.345,0.2528 +1689770100000,1977.355,1977.375,1975.325,1976.595,0.1532 +1689770400000,1976.595,1978.375,1976.095,1978.275,0.0997 +1689770700000,1978.375,1979.265,1976.975,1977.735,0.1228 +1689771000000,1977.825,1977.945,1976.755,1977.605,0.0839 +1689771300000,1977.685,1978.485,1977.035,1977.395,0.2081 +1689771600000,1977.385,1977.885,1976.195,1976.805,0.1555 +1689771900000,1976.805,1977.775,1976.355,1977.145,0.074 +1689772200000,1977.165,1977.715,1976.505,1977.375,0.1116 +1689772500000,1977.355,1978.315,1976.735,1976.865,0.0952 +1689772800000,1976.888,1977.495,1975.975,1976.365,0.0585 +1689773100000,1976.395,1976.455,1975.508,1975.538,0.0536 +1689773400000,1975.538,1978.295,1975.478,1977.688,0.2897 +1689773700000,1977.688,1978.938,1977.188,1978.308,0.2982 +1689774000000,1978.308,1979.388,1977.988,1978.474,0.3274 +1689774300000,1978.488,1978.978,1977.105,1978.165,0.2245 +1689774600000,1978.154,1979.738,1977.275,1978.465,0.2005 +1689774900000,1978.448,1978.765,1976.695,1976.965,0.116 +1689775200000,1976.935,1977.185,1975.475,1976.845,0.2118 +1689775500000,1976.885,1977.864,1976.148,1976.158,0.2807 +1689775800000,1976.154,1976.154,1973.685,1973.995,0.1998 +1689776100000,1973.938,1974.485,1972.695,1973.778,0.1143 +1689776400000,1973.698,1974.075,1972.695,1973.155,0.1028 +1689776700000,1973.145,1973.975,1972.165,1973.885,0.0885 +1689777000000,1973.805,1974.385,1971.935,1971.965,0.1003 +1689777300000,1971.945,1973.815,1971.875,1972.555,0.1369 +1689777600000,1972.575,1973.075,1970.515,1971.115,0.1084 +1689777900000,1971.125,1972.135,1969.645,1972.115,0.135 +1689778200000,1972.105,1974.865,1971.545,1974.665,0.0971 +1689778500000,1974.735,1975.545,1974.055,1974.445,0.1158 +1689778800000,1974.405,1974.875,1973.475,1974.045,0.088 +1689779100000,1974.025,1974.175,1973.415,1973.865,0.057 +1689779400000,1973.865,1976.105,1973.465,1975.915,0.0779 +1689779700000,1975.935,1976.315,1975.228,1975.265,0.0902 +1689780000000,1975.265,1975.864,1974.904,1975.088,0.1847 +1689780300000,1975.108,1975.934,1974.988,1975.798,0.2928 +1689780600000,1975.784,1976.135,1974.495,1974.595,0.0851 +1689780900000,1974.565,1974.765,1972.898,1973.128,0.1652 +1689781200000,1973.144,1973.855,1972.335,1973.488,0.1855 +1689781500000,1973.484,1974.695,1973.478,1974.495,0.1622 +1689781800000,1974.495,1975.135,1974.405,1974.635,0.0391 +1689782100000,1974.615,1974.685,1973.685,1973.745,0.0542 +1689782400000,1973.725,1974.755,1973.515,1973.735,0.0814 +1689782700000,1973.735,1974.165,1972.825,1973.145,0.067 +1689783000000,1973.175,1973.175,1971.975,1972.435,0.0464 +1689783300000,1972.445,1973.685,1972.445,1973.585,0.0594 +1689783600000,1973.555,1973.995,1973.255,1973.775,0.036 +1689783900000,1973.775,1974.565,1973.775,1974.495,0.0404 +1689784200000,1974.535,1975.305,1974.505,1975.228,0.0532 +1689784500000,1975.228,1975.678,1975.215,1975.678,0.0597 +1689784800000,1975.678,1976.855,1975.655,1976.494,0.1628 +1689785100000,1976.494,1977.224,1976.494,1977.145,0.174 +1689785400000,1977.125,1977.605,1977.005,1977.605,0.0858 +1689785700000,1977.585,1977.714,1976.984,1977.378,0.2092 +1689786000000,1977.378,1977.845,1976.858,1977.385,0.071 +1689786300000,1977.425,1978.805,1977.385,1978.495,0.0859 +1689786600000,1978.485,1978.575,1977.655,1978.025,0.0383 +1689786900000,1978.025,1978.518,1978.025,1978.228,0.0861 +1689787200000,1978.228,1978.334,1976.908,1977.315,0.1588 +1689787500000,1977.275,1977.525,1976.105,1977.035,0.0676 +1689787800000,1977.065,1978.055,1977.035,1977.925,0.0418 +1689788100000,1977.995,1978.085,1977.075,1977.168,0.0775 +1689788400000,1977.188,1977.598,1976.965,1977.368,0.0704 +1689788700000,1977.435,1977.735,1977.355,1977.465,0.071 +1689789000000,1977.478,1977.588,1976.494,1976.588,0.0703 +1689789300000,1976.594,1977.365,1976.468,1977.138,0.0374 +1689789600000,1977.144,1978.055,1977.044,1977.755,0.0916 +1689789900000,1977.745,1977.845,1977.555,1977.715,0.0501 +1689790200000,1977.725,1977.875,1976.895,1977.075,0.0346 +1689790500000,1977.078,1977.535,1977.005,1977.095,0.0238 +1689790800000,1977.135,1977.135,1976.485,1976.935,0.0224 +1689791100000,1976.925,1977.145,1976.825,1976.845,0.02 +1689791400000,1976.865,1977.035,1976.415,1976.545,0.0168 +1689791700000,1976.605,1977.235,1976.505,1977.185,0.0454 +1689792000000,1977.185,1977.615,1977.025,1977.375,0.0466 +1689792300000,1977.375,1977.475,1976.928,1977.085,0.0505 +1689792600000,1977.095,1977.585,1977.005,1977.525,0.0343 +1689792900000,1977.525,1977.788,1977.318,1977.745,0.0388 +1689793200000,1977.745,1978.385,1977.685,1978.345,0.0366 +1689793500000,1978.345,1978.345,1977.735,1977.795,0.0313 +1689793800000,1977.825,1978.205,1977.815,1978.205,0.0325 +1689794100000,1978.185,1978.285,1977.695,1977.698,0.0969 +1689794400000,1977.725,1978.065,1977.645,1977.645,0.0274 +1689794700000,1977.665,1977.968,1977.615,1977.745,0.1591 +1689795000000,1977.758,1978.188,1977.745,1978.075,0.1414 +1689795300000,1978.065,1978.215,1977.608,1977.638,0.1416 +1689795600000,1977.625,1977.725,1977.435,1977.488,0.0946 +1689795900000,1977.528,1978.028,1977.528,1977.988,0.0668 +1689796200000,1977.965,1978.348,1977.965,1978.098,0.0874 +1689796500000,1978.098,1978.398,1978.065,1978.348,0.0804 +1689796800000,1978.285,1978.448,1978.065,1978.318,0.0487 +1689797100000,1978.245,1978.328,1977.738,1977.758,0.0323 +1689797400000,1977.715,1977.928,1976.998,1977.078,0.0347 +1689797700000,1977.025,1977.378,1976.988,1977.378,0.0257 +1689798000000,1977.378,1977.455,1977.248,1977.298,0.0269 +1689798300000,1977.338,1977.358,1976.978,1977.128,0.029 +1689798600000,1977.128,1977.208,1977.025,1977.058,0.0246 +1689798900000,1977.058,1977.198,1977.058,1977.078,0.0143 +1689799200000,1977.078,1977.078,1976.825,1976.918,0.03 +1689799500000,1976.865,1977.005,1976.785,1976.985,0.0562 +1689799800000,1976.995,1976.995,1976.455,1976.508,0.082 +1689800100000,1976.535,1976.955,1976.298,1976.298,0.0858 +1689804000000,1976.545,1978.185,1975.435,1978.115,0.1203 +1689804300000,1978.125,1978.704,1977.875,1977.895,0.0556 +1689804600000,1977.885,1977.975,1977.345,1977.465,0.0264 +1689804900000,1977.545,1977.795,1977.305,1977.735,0.0182 +1689805200000,1977.755,1977.855,1977.655,1977.835,0.0091 +1689805500000,1977.845,1977.855,1977.725,1977.855,0.0067 +1689805800000,1977.855,1977.855,1977.415,1977.435,0.0158 +1689806100000,1977.435,1977.665,1977.305,1977.515,0.0187 +1689806400000,1977.525,1977.675,1977.195,1977.255,0.0102 +1689806700000,1977.235,1977.555,1977.205,1977.375,0.0228 +1689807000000,1977.345,1977.375,1977.165,1977.305,0.0215 +1689807300000,1977.305,1977.475,1977.225,1977.255,0.0524 +1689807600000,1977.245,1977.355,1977.045,1977.305,0.0658 +1689807900000,1977.305,1977.405,1976.835,1976.955,0.0735 +1689808200000,1977.085,1977.145,1976.835,1976.865,0.0127 +1689808500000,1976.835,1977.135,1976.815,1977.025,0.008 +1689808800000,1977.035,1977.225,1977.005,1977.125,0.0091 +1689809100000,1977.135,1977.215,1976.955,1977.085,0.0174 +1689809400000,1977.115,1977.605,1977.065,1977.465,0.0175 +1689809700000,1977.515,1977.745,1977.475,1977.705,0.0146 +1689810000000,1977.685,1977.805,1977.385,1977.435,0.0169 +1689810300000,1977.425,1977.575,1977.255,1977.575,0.0181 +1689810600000,1977.575,1977.695,1977.255,1977.265,0.0138 +1689810900000,1977.265,1977.695,1977.065,1977.695,0.0235 +1689811200000,1977.635,1978.185,1977.205,1977.775,0.0341 +1689811500000,1977.755,1978.765,1977.725,1978.595,0.0469 +1689811800000,1978.585,1979.015,1978.405,1978.828,0.067 +1689812100000,1978.815,1979.025,1978.408,1978.505,0.0769 +1689812400000,1978.515,1978.655,1978.175,1978.525,0.0373 +1689812700000,1978.495,1978.805,1978.395,1978.665,0.024 +1689813000000,1978.635,1979.125,1978.265,1978.448,0.0741 +1689813300000,1978.478,1978.565,1978.085,1978.215,0.0335 +1689813600000,1978.205,1978.375,1978.055,1978.235,0.0228 +1689813900000,1978.235,1978.665,1978.055,1978.295,0.038 +1689814200000,1978.285,1978.865,1978.285,1978.845,0.0538 +1689814500000,1978.855,1979.205,1978.815,1978.985,0.0304 +1689814800000,1978.895,1980.005,1978.895,1979.445,0.0626 +1689815100000,1979.435,1980.145,1979.035,1980.055,0.0457 +1689815400000,1980.035,1980.055,1978.965,1979.455,0.0749 +1689815700000,1979.475,1980.975,1979.415,1980.605,0.0969 +1689816000000,1980.625,1981.075,1980.355,1981.075,0.0619 +1689816300000,1981.085,1982.385,1980.915,1981.995,0.078 +1689816600000,1981.965,1983.785,1981.815,1983.615,0.1877 +1689816900000,1983.695,1985.025,1983.545,1983.675,0.1342 +1689817200000,1983.615,1984.665,1983.185,1984.625,0.1067 +1689817500000,1984.665,1985.155,1984.425,1984.845,0.0733 +1689817800000,1984.825,1985.125,1984.265,1984.605,0.0641 +1689818100000,1984.625,1985.108,1984.215,1984.855,0.0655 +1689818400000,1984.885,1986.165,1984.675,1985.675,0.1017 +1689818700000,1985.655,1985.698,1984.045,1984.055,0.0918 +1689819000000,1983.985,1984.045,1983.498,1983.675,0.1848 +1689819300000,1983.675,1984.685,1983.675,1984.665,0.1344 +1689819600000,1984.635,1985.085,1984.555,1984.975,0.0635 +1689819900000,1984.975,1985.088,1984.575,1984.798,0.2907 +1689820200000,1984.798,1985.865,1984.725,1985.505,0.1885 +1689820500000,1985.525,1985.735,1984.795,1984.875,0.0761 +1689820800000,1984.885,1985.195,1984.575,1985.005,0.0472 +1689821100000,1985.025,1985.785,1984.905,1985.485,0.0331 +1689821400000,1985.465,1985.995,1985.355,1985.928,0.0579 +1689821700000,1985.928,1986.525,1985.895,1986.415,0.0775 +1689822000000,1986.425,1986.505,1985.305,1985.445,0.0512 +1689822300000,1985.445,1986.625,1985.255,1986.495,0.0625 +1689822600000,1986.515,1986.655,1986.165,1986.595,0.0483 +1689822900000,1986.595,1987.175,1986.368,1986.455,0.0801 +1689823200000,1986.495,1987.385,1986.385,1987.235,0.0299 +1689823500000,1987.245,1987.305,1986.315,1986.465,0.1014 +1689823800000,1986.445,1986.445,1985.488,1985.575,0.0479 +1689824100000,1985.585,1985.815,1985.165,1985.358,0.1531 +1689824400000,1985.345,1985.528,1985.204,1985.465,0.0981 +1689824700000,1985.478,1985.828,1985.335,1985.738,0.0786 +1689825000000,1985.738,1985.828,1985.195,1985.335,0.0809 +1689825300000,1985.308,1985.748,1985.028,1985.055,0.1003 +1689825600000,1985.055,1985.328,1984.588,1985.248,0.1258 +1689825900000,1985.248,1985.258,1984.928,1985.028,0.0508 +1689826200000,1985.035,1985.298,1984.928,1985.028,0.056 +1689826500000,1985.028,1985.098,1984.528,1984.528,0.0621 +1689826800000,1984.528,1984.814,1984.195,1984.195,0.0976 +1689827100000,1984.215,1984.715,1984.155,1984.715,0.0631 +1689827400000,1984.685,1984.695,1984.275,1984.315,0.0193 +1689827700000,1984.315,1984.575,1984.214,1984.285,0.0227 +1689828000000,1984.255,1984.465,1983.965,1984.465,0.0261 +1689828300000,1984.475,1984.525,1984.314,1984.375,0.0223 +1689828600000,1984.395,1984.535,1984.255,1984.305,0.0249 +1689828900000,1984.388,1984.588,1984.125,1984.488,0.0413 +1689829200000,1984.474,1984.628,1983.768,1984.135,0.1009 +1689829500000,1984.165,1984.385,1983.924,1984.005,0.0384 +1689829800000,1984.025,1984.408,1983.988,1984.134,0.0894 +1689830100000,1984.135,1984.154,1983.758,1983.818,0.0354 +1689830400000,1983.795,1984.435,1983.245,1983.765,0.0877 +1689830700000,1983.815,1984.035,1983.045,1983.455,0.0577 +1689831000000,1983.465,1983.815,1982.795,1983.635,0.0658 +1689831300000,1983.635,1983.905,1981.935,1982.025,0.0544 +1689831600000,1981.945,1982.108,1981.175,1981.735,0.0672 +1689831900000,1981.735,1982.165,1981.045,1981.045,0.0506 +1689832200000,1981.055,1981.545,1980.185,1980.285,0.0758 +1689832500000,1980.305,1981.035,1979.978,1980.685,0.0923 +1689832800000,1980.665,1981.915,1980.545,1980.785,0.1036 +1689833100000,1980.785,1980.935,1979.595,1979.755,0.0943 +1689833400000,1979.755,1980.365,1979.695,1980.135,0.0958 +1689833700000,1980.135,1980.175,1978.905,1979.195,0.0834 +1689834000000,1979.215,1980.805,1979.115,1980.715,0.0731 +1689834300000,1980.715,1982.395,1980.715,1981.485,0.086 +1689834600000,1981.465,1981.935,1980.598,1981.225,0.0712 +1689834900000,1981.215,1982.115,1980.775,1980.855,0.0622 +1689835200000,1980.885,1981.345,1980.175,1980.745,0.0556 +1689835500000,1980.725,1981.085,1980.395,1980.915,0.0646 +1689835800000,1980.895,1981.095,1980.275,1980.965,0.0842 +1689836100000,1980.945,1981.315,1980.378,1980.424,0.0501 +1689836400000,1980.394,1982.165,1980.278,1982.155,0.3313 +1689836700000,1982.145,1982.475,1981.745,1981.824,0.1067 +1689837000000,1981.825,1982.515,1981.495,1982.005,0.1397 +1689837300000,1982.025,1982.355,1980.895,1980.915,0.1051 +1689837600000,1980.845,1981.055,1980.335,1980.535,0.1018 +1689837900000,1980.545,1981.004,1979.745,1980.545,0.09 +1689838200000,1980.485,1980.525,1979.568,1980.015,0.0871 +1689838500000,1980.035,1981.405,1979.235,1979.245,0.0863 +1689838800000,1979.295,1979.715,1978.455,1978.535,0.0821 +1689839100000,1978.555,1979.225,1978.205,1978.445,0.0838 +1689839400000,1978.465,1979.135,1977.795,1978.975,0.0769 +1689839700000,1978.985,1979.345,1978.805,1979.145,0.0662 +1689840000000,1979.145,1979.505,1978.095,1979.045,0.0719 +1689840300000,1979.065,1979.535,1979.045,1979.435,0.0521 +1689840600000,1979.425,1981.135,1979.385,1981.135,0.0557 +1689840900000,1981.125,1981.885,1980.845,1981.345,0.0643 +1689841200000,1981.325,1982.865,1981.005,1982.615,0.0652 +1689841500000,1982.645,1983.235,1982.395,1982.695,0.1426 +1689841800000,1982.695,1983.275,1982.255,1982.685,0.0964 +1689842100000,1982.704,1983.255,1982.615,1982.755,0.0595 +1689842400000,1982.795,1983.385,1982.795,1983.265,0.0525 +1689842700000,1983.175,1983.685,1982.285,1982.365,0.1126 +1689843000000,1982.155,1982.185,1980.875,1981.225,0.0579 +1689843300000,1981.245,1981.895,1980.825,1981.495,0.0516 +1689843600000,1981.448,1982.275,1980.985,1981.975,0.08 +1689843900000,1981.965,1982.285,1981.635,1981.808,0.0427 +1689844200000,1981.808,1981.808,1980.455,1980.805,0.0467 +1689844500000,1980.805,1981.125,1980.605,1980.975,0.0617 +1689844800000,1980.975,1981.495,1980.798,1981.015,0.0343 +1689845100000,1981.035,1981.835,1981.015,1981.435,0.038 +1689845400000,1981.415,1981.795,1981.335,1981.725,0.0346 +1689845700000,1981.715,1981.805,1981.435,1981.485,0.0281 +1689846000000,1981.485,1981.625,1980.915,1981.225,0.0526 +1689846300000,1981.205,1981.635,1981.075,1981.565,0.0316 +1689846600000,1981.565,1982.175,1981.255,1981.275,0.0413 +1689846900000,1981.265,1981.305,1980.725,1980.845,0.0303 +1689847200000,1980.855,1981.615,1980.845,1981.465,0.0302 +1689847500000,1981.455,1982.215,1981.325,1981.975,0.0284 +1689847800000,1981.985,1982.888,1981.985,1982.855,0.0436 +1689848100000,1982.848,1983.088,1982.715,1982.985,0.0608 +1689848400000,1982.988,1983.065,1982.585,1982.745,0.0321 +1689848700000,1982.755,1982.905,1982.565,1982.665,0.0281 +1689849000000,1982.678,1982.785,1982.015,1982.015,0.0304 +1689849300000,1982.025,1982.465,1981.495,1982.175,0.0461 +1689849600000,1982.155,1982.935,1981.855,1981.855,0.0331 +1689849900000,1981.825,1981.845,1980.955,1981.005,0.0637 +1689850200000,1980.985,1981.255,1980.104,1980.295,0.0829 +1689850500000,1980.305,1980.775,1980.075,1980.375,0.0891 +1689850800000,1980.384,1981.155,1979.964,1980.385,0.0964 +1689851100000,1980.395,1981.128,1980.355,1980.985,0.0784 +1689851400000,1980.998,1981.754,1979.928,1979.928,0.1223 +1689851700000,1979.934,1980.935,1979.218,1980.575,0.0847 +1689852000000,1980.595,1981.065,1980.535,1980.888,0.0546 +1689852300000,1980.908,1981.955,1980.838,1981.295,0.078 +1689852600000,1981.315,1981.715,1980.725,1981.715,0.0546 +1689852900000,1981.715,1981.815,1981.475,1981.685,0.0355 +1689853200000,1981.665,1981.815,1981.405,1981.665,0.0327 +1689853500000,1981.645,1981.745,1981.285,1981.318,0.0295 +1689853800000,1981.328,1981.885,1980.965,1981.835,0.0374 +1689854100000,1981.875,1982.315,1981.345,1981.365,0.049 +1689854400000,1981.355,1981.405,1980.255,1980.565,0.0691 +1689854700000,1980.545,1981.165,1980.245,1980.735,0.0526 +1689855000000,1980.755,1980.795,1979.725,1980.625,0.0919 +1689855300000,1980.655,1981.485,1980.635,1981.195,0.0654 +1689855600000,1981.145,1981.295,1978.155,1978.415,0.1273 +1689855900000,1978.375,1978.478,1977.104,1978.064,0.2111 +1689856200000,1978.045,1978.045,1974.745,1975.865,0.5151 +1689856500000,1975.845,1976.875,1973.615,1974.245,0.1989 +1689856800000,1974.148,1975.185,1972.305,1972.815,0.2256 +1689857100000,1972.815,1974.875,1972.565,1974.595,0.1882 +1689857400000,1974.605,1974.865,1973.685,1974.185,0.1138 +1689857700000,1974.145,1974.555,1973.355,1973.895,0.1261 +1689858000000,1973.865,1976.095,1973.425,1973.765,0.1911 +1689858300000,1973.755,1975.625,1972.645,1975.554,0.143 +1689858600000,1975.715,1977.475,1975.145,1977.375,0.1029 +1689858900000,1977.365,1978.535,1977.265,1977.625,0.1149 +1689859200000,1977.645,1978.345,1977.565,1978.335,0.0789 +1689859500000,1978.325,1979.978,1978.105,1979.145,0.0934 +1689859800000,1979.135,1979.298,1976.365,1976.365,0.1643 +1689860100000,1976.375,1976.585,1973.985,1974.495,0.2459 +1689860400000,1974.505,1974.505,1972.645,1972.805,0.1846 +1689860700000,1972.825,1974.855,1972.735,1974.545,0.1465 +1689861000000,1974.515,1976.195,1974.138,1975.805,0.1203 +1689861300000,1975.775,1976.475,1975.344,1975.814,0.604 +1689861600000,1975.814,1977.275,1974.808,1975.475,0.3484 +1689861900000,1975.505,1976.105,1972.085,1972.165,0.1603 +1689862200000,1972.185,1972.695,1970.355,1971.065,0.2841 +1689862500000,1971.005,1973.155,1970.825,1972.355,0.1739 +1689862800000,1972.385,1973.435,1971.745,1971.945,0.178 +1689863100000,1971.925,1972.565,1970.585,1971.698,0.1795 +1689863400000,1971.718,1972.285,1969.845,1969.955,0.1867 +1689863700000,1969.935,1970.965,1968.605,1969.025,0.1653 +1689864000000,1969.025,1969.615,1965.685,1966.505,0.1694 +1689864300000,1966.415,1968.515,1965.945,1967.835,0.1387 +1689864600000,1967.965,1968.945,1967.835,1968.525,0.1231 +1689864900000,1968.535,1970.745,1968.335,1970.405,0.1255 +1689865200000,1970.425,1970.635,1968.685,1969.935,0.1256 +1689865500000,1969.925,1970.145,1969.105,1969.395,0.0562 +1689865800000,1969.425,1970.885,1969.425,1969.975,0.0618 +1689866100000,1969.995,1970.085,1969.055,1969.165,0.0713 +1689866400000,1969.425,1970.695,1969.005,1970.485,0.074 +1689866700000,1970.465,1970.535,1969.265,1969.435,0.0624 +1689867000000,1969.415,1970.275,1969.095,1969.594,0.1003 +1689867300000,1969.688,1970.178,1969.038,1969.074,0.2207 +1689867600000,1969.008,1969.605,1967.618,1967.728,0.1695 +1689867900000,1967.748,1967.885,1967.325,1967.465,0.0808 +1689868200000,1967.465,1969.415,1967.015,1969.115,0.079 +1689868500000,1969.105,1969.185,1968.155,1968.575,0.0517 +1689868800000,1968.565,1968.865,1967.815,1968.105,0.1064 +1689869100000,1968.115,1968.585,1967.675,1968.585,0.0704 +1689869400000,1968.595,1968.695,1966.898,1966.988,0.0974 +1689869700000,1966.958,1967.395,1966.225,1966.365,0.052 +1689870000000,1966.425,1966.785,1965.305,1965.445,0.0708 +1689870300000,1965.445,1967.465,1965.415,1967.445,0.0816 +1689870600000,1967.455,1968.165,1966.785,1967.428,0.062 +1689870900000,1967.428,1967.628,1966.555,1966.725,0.0989 +1689871200000,1966.735,1967.228,1965.968,1966.028,0.0737 +1689871500000,1966.028,1967.305,1965.198,1967.285,0.1353 +1689871800000,1967.295,1967.705,1967.115,1967.595,0.0476 +1689872100000,1967.645,1967.975,1967.035,1967.885,0.0606 +1689872400000,1967.885,1968.485,1967.885,1968.455,0.084 +1689872700000,1968.475,1969.195,1968.335,1968.585,0.0874 +1689873000000,1968.595,1969.055,1968.275,1968.675,0.0374 +1689873300000,1968.695,1969.135,1968.315,1968.388,0.0356 +1689873600000,1968.385,1968.565,1967.875,1968.395,0.0394 +1689873900000,1968.485,1968.605,1968.205,1968.385,0.0494 +1689874200000,1968.435,1969.365,1968.215,1969.205,0.053 +1689874500000,1969.225,1969.285,1968.835,1969.285,0.0269 +1689874800000,1969.355,1970.115,1969.235,1969.945,0.0301 +1689875100000,1969.948,1970.205,1969.785,1969.835,0.0557 +1689875400000,1969.825,1970.745,1969.595,1970.575,0.0273 +1689875700000,1970.555,1970.815,1970.455,1970.475,0.0263 +1689876000000,1970.505,1970.888,1970.505,1970.585,0.0255 +1689876300000,1970.645,1970.775,1970.038,1970.538,0.0819 +1689876600000,1970.538,1970.574,1970.058,1970.298,0.0806 +1689876900000,1970.278,1970.638,1970.148,1970.478,0.0897 +1689877200000,1970.474,1970.498,1969.938,1970.118,0.0733 +1689877500000,1970.094,1970.644,1969.825,1969.855,0.0658 +1689877800000,1969.845,1970.415,1969.755,1970.355,0.0437 +1689878100000,1970.385,1970.845,1970.365,1970.685,0.0294 +1689878400000,1970.705,1971.095,1970.565,1970.905,0.0204 +1689878700000,1970.895,1971.415,1969.108,1969.688,0.0711 +1689879000000,1969.688,1970.228,1969.548,1970.138,0.0718 +1689879300000,1970.134,1970.214,1969.508,1969.548,0.1285 +1689879600000,1969.548,1969.658,1968.358,1968.448,0.1024 +1689879900000,1968.435,1969.205,1968.425,1969.055,0.0655 +1689880200000,1969.048,1969.805,1969.038,1969.785,0.0602 +1689880500000,1969.785,1970.865,1969.705,1970.825,0.0473 +1689880800000,1970.825,1970.885,1970.265,1970.845,0.0373 +1689881100000,1970.855,1970.975,1970.405,1970.428,0.0486 +1689881400000,1970.455,1970.475,1970.025,1970.345,0.0414 +1689881700000,1970.365,1970.695,1970.305,1970.405,0.0234 +1689882000000,1970.405,1971.358,1970.405,1971.155,0.0468 +1689882300000,1971.145,1971.145,1969.995,1970.025,0.0369 +1689882600000,1970.025,1970.045,1969.175,1969.195,0.0558 +1689882900000,1969.195,1969.305,1968.615,1968.675,0.0661 +1689883200000,1968.655,1969.445,1968.565,1969.445,0.0251 +1689883500000,1969.415,1969.545,1969.045,1969.045,0.0096 +1689883800000,1969.025,1969.025,1968.365,1968.665,0.015 +1689884100000,1968.665,1969.035,1968.665,1969.025,0.0077 +1689884400000,1969.045,1969.055,1968.865,1968.965,0.0082 +1689884700000,1968.975,1969.245,1968.965,1969.065,0.011 +1689885000000,1968.995,1969.335,1968.975,1969.325,0.0051 +1689885300000,1969.325,1969.335,1969.115,1969.215,0.0103 +1689885600000,1969.215,1969.525,1969.175,1969.415,0.013 +1689885900000,1969.415,1969.525,1969.205,1969.415,0.0136 +1689886200000,1969.415,1969.625,1969.305,1969.365,0.0174 +1689886500000,1969.425,1969.465,1969.088,1969.088,0.0444 +1689890400000,1969.215,1970.385,1969.215,1970.345,0.0204 +1689890700000,1970.375,1970.375,1970.175,1970.285,0.0162 +1689891000000,1970.295,1970.415,1970.085,1970.325,0.0076 +1689891300000,1970.305,1970.345,1969.965,1970.195,0.0356 +1689891600000,1970.135,1970.348,1970.135,1970.338,0.0142 +1689891900000,1970.338,1970.448,1970.155,1970.185,0.0073 +1689892200000,1970.195,1970.268,1969.945,1970.268,0.032 +1689892500000,1970.268,1970.368,1970.128,1970.268,0.0112 +1689892800000,1970.268,1970.455,1970.268,1970.388,0.0065 +1689893100000,1970.388,1970.565,1970.388,1970.445,0.0057 +1689893400000,1970.435,1970.575,1970.435,1970.535,0.005 +1689893700000,1970.525,1970.665,1970.525,1970.538,0.0165 +1689894000000,1970.455,1971.498,1970.455,1971.458,0.0863 +1689894300000,1971.468,1971.658,1971.408,1971.408,0.0768 +1689894600000,1971.478,1971.795,1971.478,1971.605,0.0088 +1689894900000,1971.578,1971.825,1971.508,1971.635,0.0078 +1689895200000,1971.625,1971.725,1971.558,1971.625,0.0099 +1689895500000,1971.635,1971.645,1971.435,1971.528,0.0163 +1689895800000,1971.565,1972.235,1971.565,1972.175,0.0722 +1689896100000,1972.175,1972.305,1972.095,1972.285,0.0068 +1689896400000,1972.275,1972.745,1972.185,1972.655,0.0227 +1689896700000,1972.635,1972.675,1972.215,1972.328,0.0469 +1689897000000,1972.325,1972.395,1971.935,1971.978,0.0285 +1689897300000,1971.865,1972.375,1971.855,1972.115,0.0284 +1689897600000,1972.155,1972.345,1971.515,1971.905,0.0472 +1689897900000,1971.895,1972.315,1971.725,1971.778,0.0425 +1689898200000,1971.778,1972.308,1971.705,1971.988,0.0405 +1689898500000,1971.988,1972.228,1971.875,1971.998,0.0399 +1689898800000,1971.998,1972.478,1971.998,1972.375,0.0293 +1689899100000,1972.325,1972.585,1972.098,1972.135,0.0538 +1689899400000,1972.148,1972.375,1971.798,1971.878,0.0727 +1689899700000,1971.908,1972.555,1971.798,1972.228,0.0589 +1689900000000,1972.228,1972.658,1972.218,1972.398,0.0621 +1689900300000,1972.398,1973.135,1972.398,1973.128,0.0347 +1689900600000,1973.125,1973.265,1972.505,1973.215,0.031 +1689900900000,1973.235,1973.305,1972.405,1972.855,0.0389 +1689901200000,1972.875,1973.055,1972.435,1972.668,0.1892 +1689901500000,1972.668,1973.008,1971.815,1971.908,0.1372 +1689901800000,1971.908,1972.155,1971.435,1971.728,0.0862 +1689902100000,1971.728,1972.118,1971.415,1971.695,0.2323 +1689902400000,1971.688,1971.985,1971.405,1971.735,0.062 +1689902700000,1971.695,1972.055,1971.615,1971.855,0.0412 +1689903000000,1971.865,1973.485,1971.708,1973.335,0.1233 +1689903300000,1973.365,1973.705,1972.785,1973.055,0.0593 +1689903600000,1973.075,1973.355,1972.735,1973.005,0.0563 +1689903900000,1972.985,1973.235,1972.388,1972.665,0.0566 +1689904200000,1972.665,1972.925,1972.405,1972.555,0.0497 +1689904500000,1972.535,1972.825,1972.248,1972.248,0.0388 +1689904800000,1972.248,1972.625,1972.075,1972.415,0.05 +1689905100000,1972.425,1972.505,1970.958,1971.855,0.142 +1689905400000,1971.915,1972.345,1971.605,1971.835,0.0415 +1689905700000,1971.875,1972.005,1971.025,1971.355,0.0406 +1689906000000,1971.335,1971.845,1971.295,1971.535,0.0433 +1689906300000,1971.555,1971.785,1970.935,1971.055,0.051 +1689906600000,1971.065,1971.665,1970.615,1970.885,0.0462 +1689906900000,1970.865,1970.985,1970.395,1970.835,0.0325 +1689907200000,1970.875,1971.935,1970.805,1971.765,0.0514 +1689907500000,1971.755,1972.055,1971.135,1971.165,0.0343 +1689907800000,1971.185,1971.275,1970.695,1970.705,0.0215 +1689908100000,1970.715,1970.825,1970.385,1970.825,0.0523 +1689908400000,1970.825,1971.005,1970.425,1970.425,0.0509 +1689908700000,1970.445,1970.495,1969.975,1970.295,0.0287 +1689909000000,1970.295,1970.525,1970.095,1970.245,0.0209 +1689909300000,1970.225,1970.325,1969.825,1970.035,0.0355 +1689909600000,1970.015,1970.415,1970.005,1970.175,0.0518 +1689909900000,1970.195,1970.395,1969.985,1970.145,0.0485 +1689910200000,1970.185,1970.545,1970.085,1970.305,0.0446 +1689910500000,1970.305,1970.665,1970.185,1970.185,0.0332 +1689910800000,1970.185,1970.955,1970.065,1970.315,0.0542 +1689911100000,1970.285,1970.705,1970.255,1970.705,0.0162 +1689911400000,1970.775,1970.825,1970.315,1970.335,0.02 +1689911700000,1970.355,1970.425,1969.978,1970.045,0.0301 +1689912000000,1970.025,1970.425,1969.825,1970.245,0.0713 +1689912300000,1970.235,1970.475,1969.965,1970.365,0.0201 +1689912600000,1970.375,1970.685,1970.275,1970.675,0.0126 +1689912900000,1970.655,1970.675,1970.225,1970.425,0.0289 +1689913200000,1970.415,1970.905,1970.295,1970.865,0.02 +1689913500000,1970.825,1970.825,1970.245,1970.245,0.02 +1689913800000,1970.255,1970.895,1970.255,1970.335,0.0261 +1689914100000,1970.315,1970.545,1970.255,1970.465,0.0232 +1689914400000,1970.475,1970.475,1970.255,1970.255,0.0146 +1689914700000,1970.255,1970.315,1969.875,1970.025,0.0101 +1689915000000,1970.025,1970.105,1969.178,1969.178,0.0363 +1689915300000,1969.178,1969.985,1968.925,1969.875,0.0773 +1689915600000,1969.855,1969.955,1969.565,1969.815,0.0278 +1689915900000,1969.825,1970.325,1969.815,1970.195,0.0312 +1689916200000,1970.195,1970.305,1969.815,1970.015,0.0282 +1689916500000,1969.995,1970.015,1969.565,1969.795,0.0174 +1689916800000,1969.805,1969.985,1969.635,1969.865,0.0236 +1689917100000,1969.865,1969.935,1969.525,1969.725,0.0362 +1689917400000,1969.725,1969.985,1968.905,1969.325,0.0744 +1689917700000,1969.325,1969.455,1968.605,1969.175,0.0552 +1689918000000,1969.165,1969.375,1968.895,1968.995,0.032 +1689918300000,1969.005,1969.075,1968.185,1968.275,0.0428 +1689918600000,1968.265,1969.065,1967.995,1968.865,0.0289 +1689918900000,1968.875,1969.195,1968.805,1969.195,0.0576 +1689919200000,1969.188,1970.255,1968.945,1970.255,0.1028 +1689919500000,1970.255,1970.445,1969.245,1969.735,0.049 +1689919800000,1969.715,1971.215,1969.435,1970.985,0.0599 +1689920100000,1970.915,1971.335,1970.525,1971.215,0.0543 +1689920400000,1971.195,1971.455,1970.425,1970.665,0.049 +1689920700000,1970.685,1971.725,1970.485,1971.685,0.0462 +1689921000000,1971.695,1972.165,1971.438,1971.478,0.0792 +1689921300000,1971.478,1972.005,1971.055,1972.005,0.116 +1689921600000,1971.995,1972.045,1971.185,1971.275,0.0384 +1689921900000,1971.285,1971.435,1970.885,1970.945,0.0247 +1689922200000,1970.955,1971.095,1970.165,1970.835,0.0325 +1689922500000,1970.805,1971.215,1970.595,1970.645,0.0468 +1689922800000,1970.605,1971.065,1969.385,1970.585,0.0716 +1689923100000,1970.565,1970.655,1969.195,1969.795,0.0994 +1689923400000,1969.835,1970.755,1969.605,1970.655,0.0522 +1689923700000,1970.578,1970.895,1970.118,1970.215,0.0355 +1689924000000,1970.205,1970.685,1970.025,1970.105,0.0355 +1689924300000,1970.095,1970.225,1969.285,1969.505,0.0775 +1689924600000,1969.495,1969.675,1967.655,1967.655,0.1585 +1689924900000,1967.618,1968.295,1966.695,1967.375,0.0996 +1689925200000,1967.415,1967.445,1966.495,1966.615,0.0834 +1689925500000,1966.605,1966.785,1965.248,1965.278,0.1463 +1689925800000,1965.278,1965.344,1964.425,1965.045,0.115 +1689926100000,1965.025,1965.075,1964.028,1964.178,0.125 +1689926400000,1964.178,1965.015,1963.795,1964.415,0.0987 +1689926700000,1964.435,1964.485,1962.715,1963.585,0.1383 +1689927000000,1963.585,1964.335,1963.125,1963.465,0.1201 +1689927300000,1963.445,1964.085,1962.635,1962.705,0.1037 +1689927600000,1962.688,1963.705,1961.505,1963.165,0.091 +1689927900000,1963.185,1964.035,1962.685,1963.645,0.0836 +1689928200000,1963.635,1965.185,1963.434,1964.085,0.1079 +1689928500000,1964.105,1964.425,1963.598,1963.598,0.0829 +1689928800000,1963.605,1963.655,1962.328,1962.855,0.0702 +1689929100000,1962.855,1963.135,1962.025,1963.045,0.0757 +1689929400000,1963.055,1963.285,1962.135,1962.165,0.0455 +1689929700000,1962.155,1962.215,1961.035,1961.375,0.0673 +1689930000000,1961.375,1962.575,1960.985,1962.415,0.0705 +1689930300000,1962.455,1963.585,1962.275,1963.585,0.0533 +1689930600000,1963.595,1963.615,1961.065,1961.705,0.0655 +1689930900000,1961.715,1963.005,1961.105,1962.885,0.0618 +1689931200000,1962.885,1964.295,1961.878,1963.165,0.1389 +1689931500000,1963.205,1963.885,1962.465,1963.735,0.0895 +1689931800000,1963.695,1963.775,1962.245,1962.775,0.0735 +1689932100000,1962.755,1962.935,1961.835,1961.925,0.0499 +1689932400000,1961.915,1963.755,1961.905,1963.625,0.0818 +1689932700000,1963.625,1963.685,1962.388,1962.495,0.0828 +1689933000000,1962.505,1963.275,1962.295,1963.265,0.0548 +1689933300000,1963.255,1964.465,1963.065,1963.825,0.0969 +1689933600000,1963.805,1964.248,1963.158,1963.198,0.1043 +1689933900000,1963.188,1963.198,1962.048,1963.125,0.0905 +1689934200000,1963.095,1963.695,1962.808,1963.215,0.0622 +1689934500000,1963.205,1964.025,1963.185,1963.458,0.0671 +1689934800000,1963.404,1963.818,1963.138,1963.178,0.1177 +1689935100000,1963.134,1963.318,1962.698,1963.178,0.1131 +1689935400000,1963.178,1963.555,1962.955,1962.968,0.0575 +1689935700000,1962.958,1963.455,1962.115,1963.365,0.0759 +1689936000000,1963.345,1963.505,1962.685,1963.125,0.0406 +1689936300000,1963.195,1963.515,1962.695,1963.405,0.043 +1689936600000,1963.415,1963.915,1963.245,1963.395,0.0563 +1689936900000,1963.405,1963.795,1963.125,1963.755,0.0607 +1689937200000,1963.755,1963.855,1963.245,1963.265,0.0885 +1689937500000,1963.255,1963.445,1962.155,1962.255,0.0661 +1689937800000,1962.275,1963.595,1962.165,1962.885,0.0673 +1689938100000,1962.855,1963.545,1962.785,1962.895,0.0566 +1689938400000,1962.925,1963.445,1962.465,1963.145,0.0535 +1689938700000,1963.135,1963.375,1962.605,1963.005,0.0404 +1689939000000,1963.005,1963.605,1962.975,1963.375,0.0617 +1689939300000,1963.365,1964.795,1963.235,1964.345,0.0742 +1689939600000,1964.345,1965.235,1964.155,1965.205,0.0642 +1689939900000,1965.205,1966.135,1964.795,1966.125,0.0596 +1689940200000,1966.105,1966.665,1965.795,1966.475,0.0606 +1689940500000,1966.485,1966.655,1965.445,1965.605,0.1552 +1689940800000,1965.584,1965.794,1964.645,1965.595,0.0933 +1689941100000,1965.605,1966.855,1965.605,1966.325,0.0813 +1689941400000,1966.315,1966.415,1965.845,1966.205,0.1056 +1689941700000,1966.195,1967.145,1966.075,1966.905,0.0787 +1689942000000,1966.925,1967.968,1965.915,1966.495,0.1578 +1689942300000,1966.495,1966.675,1964.955,1965.565,0.0888 +1689942600000,1965.555,1966.185,1964.645,1964.765,0.0817 +1689942900000,1964.755,1965.085,1963.455,1964.065,0.1033 +1689943200000,1964.055,1964.105,1962.355,1963.125,0.0992 +1689943500000,1963.095,1964.235,1962.545,1963.235,0.1226 +1689943800000,1963.285,1963.665,1962.965,1963.195,0.1164 +1689944100000,1963.185,1963.625,1962.545,1962.925,0.1019 +1689944400000,1962.945,1963.985,1961.918,1962.018,0.118 +1689944700000,1961.995,1962.575,1961.455,1961.825,0.0885 +1689945000000,1961.805,1961.875,1960.455,1960.495,0.1069 +1689945300000,1960.515,1962.995,1959.905,1961.575,0.105 +1689945600000,1961.565,1961.665,1958.365,1960.335,0.1633 +1689945900000,1960.335,1962.065,1960.275,1961.295,0.1004 +1689946200000,1961.265,1963.645,1960.595,1962.455,0.2003 +1689946500000,1962.485,1964.255,1961.138,1962.225,0.2621 +1689946800000,1962.215,1963.115,1961.755,1962.165,0.1534 +1689947100000,1962.135,1962.215,1958.985,1960.518,0.1636 +1689947400000,1960.535,1962.785,1960.535,1961.055,0.1528 +1689947700000,1961.245,1962.025,1960.415,1961.455,0.1264 +1689948000000,1961.415,1961.625,1959.575,1959.745,0.1297 +1689948300000,1959.715,1959.755,1958.465,1958.565,0.1196 +1689948600000,1958.585,1959.495,1958.175,1959.375,0.1206 +1689948900000,1959.385,1960.685,1959.365,1959.545,0.1134 +1689949200000,1959.575,1959.745,1957.945,1959.245,0.1204 +1689949500000,1959.245,1961.245,1959.235,1960.705,0.1382 +1689949800000,1960.715,1963.325,1960.715,1962.355,0.1241 +1689950100000,1962.365,1965.265,1962.365,1964.038,0.459 +1689950400000,1964.038,1964.705,1962.755,1963.155,0.1427 +1689950700000,1963.175,1963.645,1961.815,1961.825,0.0907 +1689951000000,1961.645,1961.925,1960.945,1961.295,0.087 +1689951300000,1961.315,1961.375,1959.535,1959.705,0.0859 +1689951600000,1959.685,1959.775,1956.678,1956.745,0.1415 +1689951900000,1956.795,1960.275,1956.735,1959.935,0.1162 +1689952200000,1959.955,1960.725,1959.275,1960.725,0.0622 +1689952500000,1960.765,1961.635,1959.838,1960.078,0.1111 +1689952800000,1959.955,1960.585,1959.715,1959.795,0.049 +1689953100000,1959.815,1960.508,1959.528,1960.478,0.0951 +1689953400000,1960.498,1960.808,1959.988,1960.298,0.1841 +1689953700000,1960.258,1962.208,1960.244,1962.208,0.1595 +1689954000000,1962.194,1962.638,1961.938,1962.158,0.1501 +1689954300000,1962.158,1962.665,1961.898,1961.975,0.1708 +1689954600000,1961.998,1962.335,1961.308,1961.525,0.0971 +1689954900000,1961.465,1961.745,1960.125,1960.185,0.0444 +1689955200000,1960.175,1961.055,1960.045,1960.625,0.0563 +1689955500000,1960.645,1960.845,1960.298,1960.545,0.0513 +1689955800000,1960.548,1961.158,1960.385,1960.625,0.049 +1689956100000,1960.755,1961.375,1960.755,1961.278,0.038 +1689956400000,1961.275,1961.758,1960.885,1961.588,0.0538 +1689956700000,1961.595,1962.258,1961.295,1962.128,0.1541 +1689957000000,1962.115,1962.158,1961.298,1961.318,0.1366 +1689957300000,1961.325,1962.055,1961.318,1961.925,0.0531 +1689957600000,1961.925,1962.635,1961.845,1962.285,0.0341 +1689957900000,1962.275,1962.915,1962.155,1962.908,0.0337 +1689958200000,1962.898,1963.245,1962.668,1963.045,0.0741 +1689958500000,1963.045,1963.765,1962.875,1963.465,0.048 +1689958800000,1963.495,1964.035,1963.325,1964.018,0.0371 +1689959100000,1964.008,1964.558,1963.925,1964.118,0.0898 +1689959400000,1964.015,1964.455,1963.734,1963.845,0.1289 +1689959700000,1964.005,1964.315,1963.855,1964.275,0.0377 +1689960000000,1964.315,1964.588,1964.135,1964.588,0.0435 +1689960300000,1964.588,1964.725,1964.365,1964.485,0.0553 +1689960600000,1964.478,1964.605,1963.705,1963.715,0.0332 +1689960900000,1963.708,1964.005,1963.445,1963.568,0.0563 +1689961200000,1963.525,1963.568,1963.038,1963.158,0.0345 +1689961500000,1963.178,1963.178,1962.874,1962.978,0.0635 +1689961800000,1962.978,1963.294,1962.935,1962.955,0.0296 +1689962100000,1962.955,1963.018,1962.578,1962.628,0.0388 +1689962400000,1962.655,1963.875,1962.595,1963.865,0.0381 +1689962700000,1963.875,1964.115,1963.735,1963.835,0.0405 +1689963000000,1963.825,1963.825,1963.378,1963.725,0.0326 +1689963300000,1963.675,1963.905,1963.568,1963.708,0.0645 +1689963600000,1963.708,1963.788,1963.108,1963.325,0.0632 +1689963900000,1963.328,1963.408,1963.195,1963.215,0.0586 +1689964200000,1963.228,1963.365,1963.035,1963.125,0.0214 +1689964500000,1963.125,1963.545,1963.025,1963.045,0.0303 +1689964800000,1963.065,1963.445,1963.045,1963.315,0.0361 +1689965100000,1963.315,1963.685,1963.295,1963.595,0.0245 +1689965400000,1963.595,1963.595,1963.185,1963.355,0.0298 +1689965700000,1963.355,1963.505,1963.035,1963.035,0.0377 +1689966000000,1963.025,1963.028,1961.505,1961.545,0.0473 +1689966300000,1961.525,1962.248,1961.525,1962.245,0.031 +1689966600000,1962.275,1962.585,1962.005,1962.125,0.0229 +1689966900000,1962.115,1962.205,1961.635,1961.805,0.0204 +1689967200000,1961.795,1962.205,1961.775,1962.065,0.0166 +1689967500000,1962.088,1962.155,1961.645,1961.795,0.0217 +1689967800000,1961.815,1962.205,1961.815,1961.925,0.0414 +1689968100000,1961.938,1962.295,1961.805,1962.205,0.0318 +1689968400000,1962.195,1962.675,1962.055,1962.625,0.033 +1689968700000,1962.675,1962.945,1962.368,1962.378,0.0315 +1689969000000,1962.378,1962.438,1962.078,1962.288,0.0435 +1689969300000,1962.288,1962.558,1962.008,1962.388,0.0753 +1689969600000,1962.348,1962.488,1961.805,1961.998,0.0445 +1689969900000,1961.845,1962.088,1961.475,1961.545,0.0334 +1689970200000,1961.545,1961.635,1961.388,1961.425,0.015 +1689970500000,1961.445,1961.615,1961.428,1961.555,0.0082 +1689970800000,1961.575,1962.055,1961.535,1962.045,0.0114 +1689971100000,1962.045,1962.095,1961.855,1962.035,0.0082 +1689971400000,1962.005,1962.095,1961.738,1961.828,0.0115 +1689971700000,1961.848,1961.928,1961.708,1961.738,0.0121 +1689972000000,1961.728,1961.808,1961.648,1961.778,0.0095 +1689972300000,1961.725,1961.918,1961.465,1961.638,0.0285 +1689972600000,1961.628,1961.958,1961.455,1961.698,0.032 +1689972900000,1961.628,1961.858,1961.378,1961.428,0.021 +1690149600000,1961.498,1962.524,1961.408,1962.185,0.055 +1690149900000,1962.205,1962.805,1962.095,1962.595,0.0171 +1690150200000,1962.565,1962.585,1962.225,1962.585,0.0162 +1690150500000,1962.575,1962.585,1962.185,1962.535,0.025 +1690150800000,1962.515,1962.565,1962.294,1962.365,0.0103 +1690151100000,1962.345,1962.585,1962.335,1962.375,0.0133 +1690151400000,1962.305,1962.325,1961.925,1961.945,0.0174 +1690151700000,1961.915,1962.175,1961.915,1961.955,0.0077 +1690152000000,1961.945,1962.015,1961.745,1961.755,0.006 +1690152300000,1961.745,1961.845,1961.725,1961.745,0.0066 +1690152600000,1961.745,1961.945,1961.725,1961.725,0.0101 +1690152900000,1961.695,1961.785,1961.525,1961.744,0.029 +1690153200000,1961.744,1961.804,1961.424,1961.444,0.0337 +1690153500000,1961.584,1962.104,1961.524,1961.924,0.0496 +1690153800000,1961.924,1962.005,1961.505,1961.695,0.0114 +1690154100000,1961.765,1961.765,1961.475,1961.724,0.0133 +1690154400000,1961.724,1961.864,1961.554,1961.624,0.0308 +1690154700000,1961.614,1961.745,1961.545,1961.655,0.0124 +1690155000000,1961.645,1961.665,1960.844,1960.844,0.0283 +1690155300000,1960.844,1960.844,1960.335,1960.385,0.0258 +1690155600000,1960.405,1960.945,1960.285,1960.815,0.0196 +1690155900000,1960.815,1961.735,1960.715,1961.128,0.0624 +1690156200000,1961.158,1961.284,1960.984,1961.058,0.0375 +1690156500000,1961.058,1961.228,1960.968,1961.028,0.0601 +1690156800000,1961.028,1961.428,1960.628,1961.385,0.09 +1690157100000,1961.395,1961.725,1960.675,1960.995,0.0313 +1690157400000,1961.045,1961.845,1960.935,1961.525,0.0512 +1690157700000,1961.525,1961.745,1961.215,1961.415,0.0503 +1690158000000,1961.435,1961.545,1960.845,1961.355,0.0404 +1690158300000,1961.355,1961.445,1961.035,1961.295,0.0222 +1690158600000,1961.285,1961.875,1961.285,1961.835,0.0415 +1690158900000,1961.875,1961.925,1961.225,1961.575,0.0294 +1690159200000,1961.575,1961.655,1961.375,1961.505,0.0188 +1690159500000,1961.515,1961.545,1961.095,1961.265,0.0118 +1690159800000,1961.245,1961.245,1959.815,1960.505,0.067 +1690160100000,1960.595,1961.745,1960.525,1961.745,0.0534 +1690160400000,1961.735,1962.035,1960.925,1961.865,0.097 +1690160700000,1961.905,1961.965,1960.715,1961.735,0.0426 +1690161000000,1961.695,1962.155,1961.165,1962.105,0.0592 +1690161300000,1962.105,1962.365,1961.595,1962.105,0.0487 +1690161600000,1962.115,1962.335,1959.805,1959.975,0.0616 +1690161900000,1959.955,1960.095,1959.015,1959.965,0.069 +1690162200000,1959.965,1961.225,1959.825,1960.785,0.1229 +1690162500000,1960.755,1961.435,1960.445,1960.795,0.0682 +1690162800000,1960.805,1961.835,1960.345,1961.705,0.0556 +1690163100000,1961.675,1962.555,1961.505,1961.925,0.0843 +1690163400000,1961.908,1961.985,1961.258,1961.725,0.0814 +1690163700000,1961.705,1961.735,1960.915,1961.385,0.0368 +1690164000000,1961.355,1961.375,1960.735,1960.915,0.0586 +1690164300000,1960.905,1961.175,1960.605,1960.695,0.0393 +1690164600000,1960.695,1961.045,1960.605,1960.745,0.0516 +1690164900000,1960.745,1961.405,1960.438,1961.235,0.0445 +1690165200000,1961.205,1961.515,1960.545,1961.405,0.0402 +1690165500000,1961.385,1961.895,1961.385,1961.525,0.042 +1690165800000,1961.495,1961.865,1961.015,1961.165,0.0542 +1690166100000,1961.165,1961.765,1960.815,1961.385,0.0454 +1690166400000,1961.425,1961.575,1961.105,1961.315,0.0559 +1690166700000,1961.315,1961.315,1960.875,1960.925,0.0389 +1690167000000,1960.925,1960.945,1960.085,1960.145,0.0392 +1690167300000,1960.165,1960.725,1960.155,1960.575,0.0325 +1690167600000,1960.545,1961.505,1960.478,1961.205,0.0296 +1690167900000,1961.215,1961.875,1961.205,1961.655,0.0247 +1690168200000,1961.665,1961.685,1960.945,1960.995,0.028 +1690168500000,1960.915,1961.475,1960.505,1961.295,0.036 +1690168800000,1961.345,1961.355,1960.345,1960.425,0.0389 +1690169100000,1960.448,1960.785,1960.265,1960.675,0.0368 +1690169400000,1960.655,1960.675,1960.025,1960.165,0.0272 +1690169700000,1960.168,1960.515,1959.765,1960.505,0.0226 +1690170000000,1960.505,1960.665,1959.975,1959.975,0.0235 +1690170300000,1959.995,1960.365,1959.845,1960.085,0.0241 +1690170600000,1960.105,1960.415,1959.995,1960.085,0.0199 +1690170900000,1960.065,1960.415,1959.885,1960.015,0.0196 +1690171200000,1959.995,1960.135,1959.335,1959.985,0.0284 +1690171500000,1959.985,1960.075,1959.435,1959.875,0.0216 +1690171800000,1959.885,1959.885,1958.995,1959.645,0.0166 +1690172100000,1959.655,1959.725,1959.415,1959.595,0.0172 +1690172400000,1959.625,1959.625,1959.195,1959.335,0.0189 +1690172700000,1959.315,1959.395,1958.905,1959.375,0.0157 +1690173000000,1959.355,1959.535,1959.145,1959.405,0.0148 +1690173300000,1959.415,1959.645,1959.385,1959.495,0.0095 +1690173600000,1959.505,1960.305,1958.975,1960.305,0.017 +1690173900000,1960.315,1960.525,1959.845,1960.495,0.0253 +1690174200000,1960.525,1960.625,1959.975,1960.125,0.0144 +1690174500000,1960.045,1960.525,1960.025,1960.505,0.0105 +1690174800000,1960.495,1961.015,1960.305,1960.565,0.0223 +1690175100000,1960.595,1961.095,1960.565,1961.005,0.0227 +1690175400000,1961.005,1961.495,1960.665,1961.265,0.0274 +1690175700000,1961.265,1962.065,1960.895,1961.185,0.0575 +1690176000000,1961.205,1961.285,1960.925,1960.925,0.016 +1690176300000,1960.935,1961.075,1960.635,1960.935,0.0385 +1690176600000,1960.915,1961.675,1960.135,1960.195,0.0622 +1690176900000,1960.215,1960.415,1959.625,1960.085,0.0421 +1690177200000,1960.105,1960.708,1959.925,1960.455,0.0417 +1690177500000,1960.438,1960.438,1959.955,1960.265,0.0389 +1690177800000,1960.305,1960.815,1960.055,1960.265,0.0257 +1690178100000,1960.215,1960.294,1959.648,1959.828,0.0836 +1690178400000,1959.824,1960.145,1959.358,1960.105,0.1109 +1690178700000,1960.095,1960.265,1958.355,1958.475,0.1363 +1690179000000,1958.465,1959.595,1957.735,1959.355,0.0474 +1690179300000,1959.355,1959.475,1958.635,1959.235,0.0377 +1690179600000,1959.225,1960.035,1959.065,1960.005,0.0247 +1690179900000,1960.025,1961.245,1959.974,1960.515,0.0397 +1690180200000,1960.415,1960.965,1959.935,1960.965,0.0475 +1690180500000,1960.965,1961.015,1960.115,1960.205,0.026 +1690180800000,1960.215,1960.465,1959.995,1960.345,0.0176 +1690181100000,1960.455,1960.665,1960.215,1960.425,0.0222 +1690181400000,1960.415,1961.395,1960.405,1961.305,0.0292 +1690181700000,1961.295,1962.025,1961.045,1961.695,0.042 +1690182000000,1961.695,1963.948,1961.525,1963.855,0.1451 +1690182300000,1963.825,1964.024,1963.418,1963.515,0.0602 +1690182600000,1963.545,1963.645,1962.755,1963.154,0.0901 +1690182900000,1963.205,1964.075,1962.984,1963.965,0.3407 +1690183200000,1963.965,1964.505,1963.695,1964.245,0.0624 +1690183500000,1964.245,1965.525,1964.208,1964.578,0.1559 +1690183800000,1964.534,1965.328,1963.015,1963.185,0.3794 +1690184100000,1963.105,1964.308,1962.865,1964.285,0.1401 +1690184400000,1964.285,1964.988,1963.605,1964.595,0.0805 +1690184700000,1964.585,1964.985,1964.375,1964.565,0.0677 +1690185000000,1964.558,1964.558,1963.155,1963.325,0.102 +1690185300000,1963.335,1963.648,1962.988,1963.128,0.1094 +1690185600000,1963.114,1963.398,1962.708,1963.195,0.1716 +1690185900000,1963.145,1963.398,1962.775,1963.345,0.0929 +1690186200000,1963.348,1963.718,1962.598,1962.698,0.1033 +1690186500000,1962.705,1963.328,1962.598,1962.775,0.1008 +1690186800000,1962.785,1963.115,1961.515,1962.155,0.062 +1690187100000,1962.175,1962.695,1960.984,1961.465,0.0647 +1690187400000,1961.565,1961.835,1960.695,1960.765,0.1238 +1690187700000,1960.795,1961.345,1960.328,1960.338,0.0739 +1690188000000,1960.355,1961.005,1960.045,1960.665,0.0745 +1690188300000,1960.665,1960.715,1959.925,1960.355,0.0958 +1690188600000,1960.355,1960.735,1960.305,1960.475,0.074 +1690188900000,1960.495,1960.495,1959.335,1959.525,0.0545 +1690189200000,1959.525,1959.915,1959.335,1959.635,0.0388 +1690189500000,1959.625,1961.625,1959.595,1961.595,0.1091 +1690189800000,1961.595,1963.035,1961.515,1962.785,0.108 +1690190100000,1962.795,1964.355,1962.635,1963.885,0.0838 +1690190400000,1963.885,1964.765,1963.835,1964.615,0.0632 +1690190700000,1964.635,1964.805,1964.104,1964.438,0.1612 +1690191000000,1964.445,1964.905,1964.245,1964.828,0.0918 +1690191300000,1964.828,1965.765,1964.795,1964.945,0.2887 +1690191600000,1964.935,1965.245,1964.508,1964.598,0.1767 +1690191900000,1964.595,1965.315,1964.508,1965.165,0.0732 +1690192200000,1965.145,1966.025,1965.105,1965.394,0.0786 +1690192500000,1965.305,1965.765,1965.148,1965.305,0.0687 +1690192800000,1965.278,1965.915,1965.265,1965.905,0.0334 +1690193100000,1965.915,1965.995,1965.095,1965.435,0.03 +1690193400000,1965.425,1965.795,1965.204,1965.288,0.0609 +1690193700000,1965.284,1965.774,1965.234,1965.688,0.1747 +1690194000000,1965.685,1966.395,1965.205,1965.825,0.0894 +1690194300000,1965.815,1965.835,1964.218,1964.285,0.044 +1690194600000,1964.268,1964.495,1963.805,1964.345,0.0629 +1690194900000,1964.325,1964.995,1963.768,1964.975,0.0575 +1690195200000,1964.985,1965.085,1964.765,1964.995,0.0206 +1690195500000,1965.005,1965.258,1964.644,1965.105,0.0851 +1690195800000,1965.115,1965.475,1965.065,1965.465,0.0339 +1690196100000,1965.445,1965.575,1964.995,1965.375,0.0257 +1690196400000,1965.385,1966.828,1965.325,1966.828,0.0682 +1690196700000,1966.828,1966.878,1966.015,1966.148,0.0768 +1690197000000,1966.138,1966.795,1965.898,1966.665,0.0873 +1690197300000,1966.658,1966.748,1966.175,1966.275,0.091 +1690197600000,1966.265,1966.615,1965.678,1965.685,0.051 +1690197900000,1965.678,1966.788,1965.675,1966.788,0.0929 +1690198200000,1966.785,1966.888,1966.385,1966.395,0.0454 +1690198500000,1966.395,1967.495,1966.395,1967.325,0.04 +1690198800000,1967.338,1967.725,1966.928,1967.028,0.0612 +1690199100000,1967.018,1967.175,1966.408,1966.415,0.0417 +1690199400000,1966.405,1966.635,1964.978,1965.148,0.0685 +1690199700000,1965.168,1965.535,1964.675,1964.828,0.0769 +1690200000000,1964.828,1965.265,1964.628,1965.098,0.1789 +1690200300000,1965.094,1965.655,1964.885,1965.105,0.1124 +1690200600000,1965.135,1965.758,1965.085,1965.718,0.0704 +1690200900000,1965.738,1966.315,1965.558,1966.225,0.0873 +1690201200000,1966.155,1966.335,1964.235,1964.685,0.1004 +1690201500000,1964.665,1966.015,1963.845,1965.575,0.0856 +1690201800000,1965.575,1967.585,1965.575,1966.978,0.1171 +1690202100000,1966.958,1967.555,1966.045,1967.205,0.1054 +1690202400000,1967.185,1967.445,1965.588,1965.668,0.1412 +1690202700000,1965.668,1965.975,1965.145,1965.455,0.0752 +1690203000000,1965.435,1966.505,1964.125,1966.505,0.0885 +1690203300000,1966.495,1967.555,1966.495,1967.255,0.0899 +1690203600000,1967.315,1967.425,1964.525,1964.668,0.1412 +1690203900000,1964.625,1966.545,1964.215,1966.345,0.0845 +1690204200000,1966.325,1967.085,1965.145,1965.145,0.0793 +1690204500000,1965.125,1965.815,1964.545,1964.845,0.069 +1690204800000,1964.778,1964.778,1962.345,1963.695,0.1132 +1690205100000,1963.635,1963.775,1962.315,1962.765,0.0962 +1690205400000,1962.745,1962.915,1961.355,1962.635,0.192 +1690205700000,1962.625,1963.325,1961.205,1961.395,0.1598 +1690206000000,1961.345,1963.128,1960.635,1963.004,0.2311 +1690206300000,1962.924,1966.215,1959.654,1963.355,1.7787 +1690206600000,1963.375,1964.015,1959.935,1960.365,0.5101 +1690206900000,1960.305,1961.025,1959.005,1959.365,0.2891 +1690207200000,1959.385,1962.015,1959.135,1961.105,0.2991 +1690207500000,1961.145,1961.495,1959.725,1960.555,0.1124 +1690207800000,1960.595,1962.325,1960.595,1961.335,0.1245 +1690208100000,1961.335,1961.455,1959.105,1960.075,0.1543 +1690208400000,1960.045,1960.425,1957.935,1959.215,0.1416 +1690208700000,1959.185,1959.695,1958.085,1958.545,0.1748 +1690209000000,1958.515,1959.515,1956.925,1959.455,0.1754 +1690209300000,1959.465,1960.835,1959.315,1959.835,0.1234 +1690209600000,1959.835,1960.535,1959.055,1959.895,0.1055 +1690209900000,1959.885,1960.875,1959.358,1960.815,0.095 +1690210200000,1960.905,1962.145,1959.745,1960.395,0.099 +1690210500000,1960.415,1961.555,1959.145,1961.355,0.0918 +1690210800000,1961.365,1962.075,1960.155,1960.535,0.0803 +1690211100000,1960.555,1960.555,1959.485,1959.625,0.0622 +1690211400000,1959.615,1961.225,1959.465,1960.435,0.0763 +1690211700000,1960.425,1961.125,1960.375,1960.545,0.0729 +1690212000000,1960.505,1960.565,1958.745,1958.805,0.0656 +1690212300000,1958.825,1960.295,1957.755,1960.215,0.0912 +1690212600000,1960.215,1960.615,1959.715,1960.268,0.0704 +1690212900000,1960.325,1960.495,1959.945,1960.195,0.0654 +1690213200000,1960.208,1960.508,1959.398,1959.398,0.0761 +1690213500000,1959.348,1960.165,1958.698,1959.965,0.068 +1690213800000,1959.975,1960.218,1959.388,1959.388,0.0864 +1690214100000,1959.388,1960.265,1959.158,1959.565,0.0803 +1690214400000,1959.545,1960.055,1958.705,1959.705,0.0714 +1690214700000,1959.695,1960.005,1958.225,1959.535,0.0594 +1690215000000,1959.445,1959.635,1958.578,1958.628,0.1007 +1690215300000,1958.604,1960.285,1958.428,1959.395,0.0663 +1690215600000,1959.405,1959.985,1959.165,1959.585,0.0431 +1690215900000,1959.565,1960.208,1959.365,1959.665,0.035 +1690216200000,1959.675,1960.455,1959.635,1959.915,0.05 +1690216500000,1959.895,1960.425,1959.625,1959.935,0.0528 +1690216800000,1959.935,1960.305,1959.155,1959.788,0.0331 +1690217100000,1959.735,1961.335,1959.065,1959.295,0.0876 +1690217400000,1959.275,1960.765,1959.225,1960.075,0.0435 +1690217700000,1960.085,1960.265,1959.715,1959.795,0.0337 +1690218000000,1959.765,1959.775,1959.365,1959.425,0.0463 +1690218300000,1959.425,1960.275,1959.215,1960.215,0.0415 +1690218600000,1960.235,1960.585,1959.615,1959.835,0.0343 +1690218900000,1959.835,1960.285,1959.735,1959.965,0.0256 +1690219200000,1959.965,1960.105,1959.578,1960.065,0.0384 +1690219500000,1960.095,1960.485,1959.355,1960.215,0.0658 +1690219800000,1960.215,1960.215,1959.185,1959.185,0.0614 +1690220100000,1959.175,1959.655,1959.095,1959.365,0.0377 +1690220400000,1959.385,1959.695,1959.375,1959.575,0.0268 +1690220700000,1959.548,1959.775,1959.238,1959.518,0.0575 +1690221000000,1959.528,1959.548,1959.018,1959.335,0.0571 +1690221300000,1959.335,1959.475,1958.808,1958.968,0.0415 +1690221600000,1958.968,1959.075,1958.105,1958.285,0.0419 +1690221900000,1958.265,1958.455,1957.475,1957.475,0.036 +1690222200000,1957.435,1957.675,1955.025,1955.075,0.0771 +1690222500000,1955.065,1955.765,1953.975,1954.495,0.0624 +1690222800000,1954.515,1956.025,1954.515,1955.825,0.059 +1690223100000,1955.765,1956.085,1955.138,1955.258,0.0796 +1690223400000,1955.238,1955.645,1955.025,1955.615,0.0458 +1690223700000,1955.625,1956.515,1955.625,1956.385,0.0223 +1690224000000,1956.385,1956.475,1955.615,1955.675,0.027 +1690224300000,1955.685,1955.775,1954.775,1954.965,0.0457 +1690224600000,1954.965,1955.195,1954.648,1954.775,0.0394 +1690224900000,1954.755,1954.905,1954.395,1954.855,0.0538 +1690225200000,1954.855,1955.015,1954.395,1954.495,0.0305 +1690225500000,1954.358,1954.765,1954.358,1954.388,0.0176 +1690225800000,1954.378,1954.378,1953.415,1953.505,0.0811 +1690226100000,1953.505,1953.875,1953.335,1953.795,0.0313 +1690226400000,1953.795,1953.985,1953.445,1953.975,0.0377 +1690226700000,1953.995,1954.005,1953.395,1953.455,0.02 +1690227000000,1953.455,1954.275,1953.455,1954.275,0.0293 +1690227300000,1954.275,1954.365,1953.875,1953.895,0.0292 +1690227600000,1953.895,1954.355,1953.785,1953.795,0.0375 +1690227900000,1953.795,1954.275,1953.595,1954.205,0.0462 +1690228200000,1954.205,1954.285,1954.095,1954.255,0.0154 +1690228500000,1954.285,1954.535,1954.195,1954.225,0.0304 +1690228800000,1954.215,1954.275,1953.955,1954.065,0.0199 +1690229100000,1954.065,1954.455,1954.065,1954.275,0.014 +1690229400000,1954.285,1954.605,1954.255,1954.515,0.0129 +1690229700000,1954.515,1954.785,1954.515,1954.695,0.0097 +1690230000000,1954.695,1954.945,1954.685,1954.875,0.0026 +1690230300000,1954.875,1955.295,1954.875,1955.048,0.0193 +1690230600000,1955.048,1955.375,1954.748,1955.125,0.0231 +1690230900000,1955.075,1955.345,1954.975,1955.215,0.0064 +1690231200000,1955.215,1955.235,1954.425,1954.505,0.0153 +1690231500000,1954.575,1954.735,1954.405,1954.675,0.0173 +1690231800000,1954.638,1954.835,1954.415,1954.425,0.0136 +1690232100000,1954.375,1954.655,1954.105,1954.298,0.0693 +1690236000000,1954.285,1955.335,1954.285,1955.095,0.2418 +1690236300000,1955.115,1955.145,1954.895,1955.075,0.0299 +1690236600000,1955.015,1955.335,1955.015,1955.145,0.0303 +1690236900000,1955.145,1955.145,1954.735,1954.735,0.0122 +1690237200000,1954.735,1954.945,1954.705,1954.705,0.0107 +1690237500000,1954.715,1955.055,1954.715,1954.925,0.0107 +1690237800000,1954.935,1954.935,1954.715,1954.845,0.0177 +1690238100000,1954.845,1954.885,1954.725,1954.755,0.007 +1690238400000,1954.775,1954.815,1954.655,1954.755,0.0086 +1690238700000,1954.745,1954.955,1954.745,1954.955,0.006 +1690239000000,1954.915,1955.065,1954.855,1954.965,0.0145 +1690239300000,1954.965,1955.105,1954.758,1954.765,0.0149 +1690239600000,1954.775,1954.775,1953.655,1954.085,0.1572 +1690239900000,1954.095,1954.418,1954.085,1954.375,0.0538 +1690240200000,1954.385,1954.495,1953.935,1954.065,0.0141 +1690240500000,1954.075,1954.325,1954.055,1954.325,0.0104 +1690240800000,1954.305,1954.305,1953.635,1953.685,0.0188 +1690241100000,1953.675,1953.925,1953.145,1953.885,0.0133 +1690241400000,1953.865,1954.075,1953.635,1953.805,0.0121 +1690241700000,1953.785,1954.065,1953.785,1953.985,0.0121 +1690242000000,1954.035,1954.315,1954.035,1954.085,0.0144 +1690242300000,1954.145,1954.415,1954.045,1954.375,0.0102 +1690242600000,1954.355,1954.385,1954.305,1954.315,0.0036 +1690242900000,1954.355,1954.405,1954.095,1954.345,0.0079 +1690243200000,1954.365,1954.545,1953.835,1954.365,0.0357 +1690243500000,1954.365,1954.565,1954.085,1954.295,0.0781 +1690243800000,1954.285,1954.505,1954.035,1954.335,0.0436 +1690244100000,1954.405,1954.505,1953.985,1954.105,0.0288 +1690244400000,1954.075,1954.655,1953.805,1954.435,0.034 +1690244700000,1954.425,1954.625,1954.255,1954.605,0.0522 +1690245000000,1954.585,1954.965,1954.225,1954.785,0.0239 +1690245300000,1954.875,1955.285,1954.795,1955.155,0.0252 +1690245600000,1955.185,1955.275,1954.855,1955.215,0.023 +1690245900000,1955.215,1955.605,1954.658,1955.205,0.0476 +1690246200000,1955.185,1955.325,1954.275,1954.635,0.0419 +1690246500000,1954.645,1955.345,1954.645,1955.205,0.0508 +1690246800000,1955.215,1956.485,1955.215,1955.895,0.0827 +1690247100000,1955.915,1957.145,1955.815,1957.065,0.0799 +1690247400000,1957.065,1957.945,1957.065,1957.835,0.0877 +1690247700000,1957.825,1958.685,1957.805,1958.515,0.088 +1690248000000,1958.525,1958.865,1957.745,1958.775,0.0642 +1690248300000,1958.775,1959.785,1958.715,1959.495,0.0984 +1690248600000,1959.465,1960.645,1959.258,1960.485,0.0929 +1690248900000,1960.465,1961.295,1960.225,1960.795,0.451 +1690249200000,1960.775,1961.265,1960.075,1960.385,0.3498 +1690249500000,1960.378,1961.815,1960.285,1961.598,0.1822 +1690249800000,1961.625,1962.715,1961.255,1962.565,0.1535 +1690250100000,1962.595,1962.685,1961.705,1962.495,0.0548 +1690250400000,1962.515,1962.795,1962.055,1962.055,0.2496 +1690250700000,1962.095,1962.825,1961.995,1962.425,0.2588 +1690251000000,1962.435,1962.508,1961.438,1961.635,0.1644 +1690251300000,1961.628,1962.455,1961.455,1962.175,0.0477 +1690251600000,1962.158,1962.375,1961.828,1962.135,0.1001 +1690251900000,1962.125,1962.215,1961.745,1962.095,0.0717 +1690252200000,1962.125,1963.075,1962.115,1962.755,0.0506 +1690252500000,1962.765,1962.935,1962.465,1962.715,0.0319 +1690252800000,1962.715,1963.145,1962.575,1962.845,0.0687 +1690253100000,1962.845,1962.875,1962.335,1962.835,0.0776 +1690253400000,1962.805,1963.365,1962.675,1962.865,0.0402 +1690253700000,1962.875,1962.955,1961.968,1962.038,0.1894 +1690254000000,1962.025,1963.098,1962.025,1962.995,0.2232 +1690254300000,1963.005,1963.405,1962.365,1962.418,0.0529 +1690254600000,1962.398,1962.615,1961.978,1962.398,0.0859 +1690254900000,1962.398,1962.715,1962.248,1962.515,0.0685 +1690255200000,1962.505,1962.645,1962.075,1962.355,0.0391 +1690255500000,1962.335,1962.435,1961.505,1961.505,0.0294 +1690255800000,1961.475,1961.775,1961.065,1961.765,0.0219 +1690256100000,1961.785,1961.865,1961.285,1961.705,0.0433 +1690256400000,1961.725,1961.945,1960.938,1961.315,0.1419 +1690256700000,1961.305,1961.455,1961.145,1961.155,0.015 +1690257000000,1961.175,1961.565,1961.135,1961.465,0.0227 +1690257300000,1961.505,1962.115,1961.465,1961.565,0.0391 +1690257600000,1961.555,1961.925,1961.535,1961.785,0.0368 +1690257900000,1961.785,1961.915,1961.635,1961.665,0.0295 +1690258200000,1961.635,1961.815,1961.375,1961.805,0.0212 +1690258500000,1961.805,1962.035,1961.515,1961.885,0.0277 +1690258800000,1961.875,1961.935,1961.515,1961.745,0.0205 +1690259100000,1961.725,1961.975,1961.575,1961.795,0.0132 +1690259400000,1961.795,1961.795,1961.498,1961.705,0.0192 +1690259700000,1961.705,1961.705,1961.378,1961.425,0.0139 +1690260000000,1961.415,1961.505,1961.185,1961.185,0.0163 +1690260300000,1961.165,1961.295,1960.935,1960.945,0.0238 +1690260600000,1960.955,1960.965,1960.455,1960.585,0.0428 +1690260900000,1960.605,1960.875,1960.505,1960.515,0.0188 +1690261200000,1960.515,1960.895,1960.425,1960.555,0.0277 +1690261500000,1960.565,1961.215,1960.565,1960.965,0.032 +1690261800000,1961.005,1961.135,1960.825,1961.135,0.0158 +1690262100000,1961.135,1961.705,1960.925,1961.275,0.0274 +1690262400000,1961.285,1961.405,1960.585,1960.875,0.0307 +1690262700000,1960.875,1961.145,1960.705,1961.035,0.0316 +1690263000000,1961.055,1961.265,1960.345,1961.065,0.0452 +1690263300000,1961.135,1963.045,1961.065,1962.355,0.0929 +1690263600000,1962.335,1962.785,1962.185,1962.435,0.0415 +1690263900000,1962.455,1963.125,1962.175,1962.925,0.0533 +1690264200000,1962.925,1963.065,1962.505,1962.595,0.0651 +1690264500000,1962.605,1963.015,1961.505,1962.475,0.1184 +1690264800000,1962.435,1962.475,1961.255,1961.625,0.0919 +1690265100000,1961.605,1962.745,1961.605,1962.355,0.0666 +1690265400000,1962.375,1962.568,1960.385,1960.795,0.1042 +1690265700000,1960.835,1962.725,1960.825,1962.535,0.0475 +1690266000000,1962.518,1963.575,1962.275,1963.525,0.1001 +1690266300000,1963.545,1964.045,1962.535,1962.578,0.0653 +1690266600000,1962.478,1963.635,1962.085,1963.258,0.0926 +1690266900000,1963.255,1963.544,1962.238,1962.315,0.101 +1690267200000,1962.295,1963.155,1962.175,1962.505,0.0566 +1690267500000,1962.495,1962.515,1961.785,1961.945,0.0986 +1690267800000,1961.955,1962.295,1961.805,1961.985,0.0344 +1690268100000,1961.985,1962.975,1961.985,1962.275,0.0535 +1690268400000,1962.285,1962.695,1960.615,1960.615,0.1061 +1690268700000,1960.605,1961.605,1960.605,1961.505,0.0472 +1690269000000,1961.495,1962.675,1961.425,1962.455,0.0389 +1690269300000,1962.475,1962.505,1960.895,1961.135,0.0486 +1690269600000,1961.145,1961.325,1959.635,1960.515,0.0936 +1690269900000,1960.595,1961.655,1960.525,1961.315,0.0472 +1690270200000,1961.295,1961.615,1960.955,1961.275,0.0655 +1690270500000,1961.305,1961.365,1960.385,1961.315,0.0644 +1690270800000,1961.365,1961.665,1960.915,1961.305,0.0412 +1690271100000,1961.295,1961.675,1960.424,1960.518,0.0827 +1690271400000,1960.484,1961.338,1960.484,1960.865,0.0781 +1690271700000,1960.875,1961.244,1960.738,1961.135,0.1246 +1690272000000,1961.095,1962.345,1960.165,1960.165,0.1161 +1690272300000,1960.148,1960.875,1959.635,1960.225,0.0861 +1690272600000,1960.215,1960.365,1959.295,1959.745,0.0707 +1690272900000,1959.835,1960.255,1959.455,1959.685,0.0699 +1690273200000,1959.685,1960.545,1959.595,1960.545,0.039 +1690273500000,1960.545,1962.225,1960.365,1962.015,0.0595 +1690273800000,1962.055,1962.065,1959.735,1960.675,0.0696 +1690274100000,1960.655,1961.735,1960.465,1961.365,0.0616 +1690274400000,1961.375,1962.545,1960.655,1962.305,0.0813 +1690274700000,1962.315,1962.558,1961.814,1962.088,0.1893 +1690275000000,1962.104,1963.114,1961.988,1962.788,0.224 +1690275300000,1962.775,1963.345,1962.668,1962.825,0.079 +1690275600000,1962.845,1963.135,1962.405,1962.605,0.05 +1690275900000,1962.625,1963.125,1962.055,1963.055,0.0537 +1690276200000,1963.055,1963.405,1962.628,1962.628,0.072 +1690276500000,1962.595,1963.405,1962.495,1963.355,0.0487 +1690276800000,1963.365,1963.365,1962.528,1962.945,0.057 +1690277100000,1962.925,1963.075,1962.425,1962.975,0.041 +1690277400000,1962.945,1963.154,1962.595,1963.015,0.0611 +1690277700000,1963.064,1963.514,1961.975,1962.025,0.1131 +1690278000000,1962.025,1962.365,1961.375,1961.458,0.069 +1690278300000,1961.495,1961.895,1961.145,1961.525,0.0428 +1690278600000,1961.555,1962.085,1961.355,1961.915,0.0714 +1690278900000,1961.905,1962.655,1961.865,1962.048,0.0394 +1690279200000,1962.025,1962.518,1961.435,1961.878,0.0419 +1690279500000,1961.878,1962.355,1961.878,1962.005,0.0529 +1690279800000,1961.995,1962.085,1961.798,1962.005,0.025 +1690280100000,1962.005,1962.125,1961.405,1961.478,0.0455 +1690280400000,1961.478,1961.694,1961.018,1961.198,0.0978 +1690280700000,1961.188,1961.468,1960.444,1960.825,0.1023 +1690281000000,1960.815,1961.005,1960.645,1960.775,0.043 +1690281300000,1960.765,1960.928,1960.538,1960.745,0.0467 +1690281600000,1960.745,1960.825,1960.415,1960.675,0.0339 +1690281900000,1960.655,1960.665,1960.258,1960.315,0.0294 +1690282200000,1960.318,1960.378,1959.514,1959.538,0.1036 +1690282500000,1959.598,1959.728,1959.035,1959.148,0.0482 +1690282800000,1959.065,1959.445,1957.925,1958.275,0.0711 +1690283100000,1958.265,1958.615,1956.275,1956.625,0.071 +1690283400000,1956.625,1956.885,1954.625,1954.625,0.1609 +1690283700000,1954.625,1955.505,1954.035,1954.275,0.1514 +1690284000000,1954.275,1955.175,1953.525,1954.095,0.2522 +1690284300000,1954.095,1954.095,1953.105,1953.855,0.1908 +1690284600000,1953.785,1954.625,1953.525,1954.435,0.1001 +1690284900000,1954.435,1954.745,1954.165,1954.305,0.0678 +1690285200000,1954.305,1956.735,1954.215,1956.725,0.0989 +1690285500000,1956.755,1957.575,1956.625,1957.434,0.1412 +1690285800000,1957.415,1959.888,1957.415,1959.474,0.2784 +1690286100000,1959.464,1960.635,1959.004,1960.615,0.2615 +1690286400000,1960.585,1963.398,1960.164,1961.065,0.3992 +1690286700000,1961.125,1961.885,1960.608,1960.608,0.1349 +1690287000000,1960.608,1961.405,1960.514,1960.715,0.1121 +1690287300000,1960.695,1961.145,1959.465,1959.465,0.0739 +1690287600000,1959.354,1960.385,1958.255,1958.325,0.1856 +1690287900000,1958.325,1959.045,1957.965,1958.735,0.099 +1690288200000,1958.745,1959.055,1956.475,1956.605,0.1821 +1690288500000,1956.625,1958.295,1956.045,1958.275,0.1173 +1690288800000,1958.265,1958.365,1957.745,1958.105,0.054 +1690289100000,1958.095,1958.255,1957.295,1957.935,0.0763 +1690289400000,1957.915,1959.875,1957.845,1958.985,0.094 +1690289700000,1958.975,1960.058,1958.844,1959.234,0.1937 +1690290000000,1959.234,1960.224,1955.895,1957.215,0.4906 +1690290300000,1957.275,1958.755,1956.335,1958.265,0.1311 +1690290600000,1958.265,1958.535,1956.325,1956.615,0.1276 +1690290900000,1956.615,1957.845,1956.415,1957.255,0.1546 +1690291200000,1957.255,1957.825,1956.895,1956.995,0.0842 +1690291500000,1956.918,1958.005,1956.855,1957.595,0.0844 +1690291800000,1957.555,1960.194,1957.525,1959.905,0.1666 +1690292100000,1959.885,1961.025,1959.795,1960.435,0.1863 +1690292400000,1960.475,1960.565,1958.225,1958.225,0.1574 +1690292700000,1958.215,1958.725,1957.625,1958.325,0.1258 +1690293000000,1958.305,1959.265,1956.295,1956.395,0.1112 +1690293300000,1956.395,1957.315,1955.775,1956.694,0.1729 +1690293600000,1956.614,1957.585,1951.898,1957.465,0.3352 +1690293900000,1957.465,1959.515,1957.405,1957.565,0.1667 +1690294200000,1957.575,1959.955,1957.435,1959.645,0.1403 +1690294500000,1959.634,1960.284,1958.188,1958.264,0.416 +1690294800000,1958.288,1959.528,1958.058,1959.014,0.2812 +1690295100000,1959.014,1959.148,1957.495,1958.025,0.1507 +1690295400000,1958.045,1958.285,1956.825,1957.265,0.067 +1690295700000,1957.255,1960.285,1957.065,1958.655,0.1196 +1690296000000,1958.655,1959.258,1958.035,1959.158,0.1636 +1690296300000,1959.138,1959.528,1958.458,1959.008,0.2214 +1690296600000,1958.964,1960.545,1958.938,1960.245,0.1814 +1690296900000,1960.275,1961.778,1960.075,1961.584,0.2692 +1690297200000,1961.625,1963.435,1961.625,1963.385,0.2944 +1690297500000,1963.365,1965.258,1962.745,1962.848,0.1754 +1690297800000,1962.848,1963.354,1961.465,1961.855,0.3005 +1690298100000,1961.885,1962.945,1961.515,1962.035,0.086 +1690298400000,1962.025,1962.855,1961.935,1962.658,0.0737 +1690298700000,1962.648,1963.985,1962.528,1963.528,0.0569 +1690299000000,1963.528,1964.095,1963.198,1963.675,0.0601 +1690299300000,1963.595,1964.325,1963.195,1963.995,0.056 +1690299600000,1964.015,1964.235,1962.975,1963.435,0.0833 +1690299900000,1963.435,1963.985,1962.625,1963.645,0.0807 +1690300200000,1963.635,1964.375,1963.635,1964.175,0.0386 +1690300500000,1964.145,1964.638,1964.005,1964.175,0.1164 +1690300800000,1964.145,1964.395,1963.465,1964.095,0.0568 +1690301100000,1964.095,1965.095,1964.065,1964.835,0.0458 +1690301400000,1964.855,1965.105,1964.705,1964.885,0.0313 +1690301700000,1964.905,1965.548,1964.555,1964.555,0.0757 +1690302000000,1964.578,1964.678,1963.805,1963.925,0.0871 +1690302300000,1963.978,1964.048,1963.075,1963.355,0.0533 +1690302600000,1963.335,1964.505,1963.255,1963.995,0.0281 +1690302900000,1963.988,1964.095,1962.764,1962.828,0.0765 +1690303200000,1962.828,1963.675,1962.828,1963.635,0.0415 +1690303500000,1963.575,1963.695,1962.228,1962.278,0.0643 +1690303800000,1962.278,1962.695,1962.205,1962.695,0.0884 +1690304100000,1962.685,1962.895,1962.035,1962.265,0.0368 +1690304400000,1962.245,1962.515,1961.548,1962.035,0.0639 +1690304700000,1962.055,1962.055,1961.435,1961.555,0.0695 +1690305000000,1961.555,1962.265,1961.505,1961.995,0.0326 +1690305300000,1962.025,1962.285,1961.135,1961.715,0.0362 +1690305600000,1961.805,1961.805,1961.275,1961.765,0.033 +1690305900000,1961.745,1962.455,1961.545,1962.425,0.0697 +1690306200000,1962.455,1962.745,1961.835,1962.125,0.0498 +1690306500000,1962.105,1962.895,1962.045,1962.755,0.0351 +1690306800000,1962.755,1963.605,1962.715,1963.305,0.0345 +1690307100000,1963.325,1963.775,1962.925,1962.995,0.0343 +1690307400000,1962.975,1963.075,1962.495,1962.545,0.0179 +1690307700000,1962.555,1962.555,1961.785,1962.065,0.0225 +1690308000000,1962.075,1962.625,1962.025,1962.515,0.0348 +1690308300000,1962.515,1963.055,1962.335,1963.015,0.0293 +1690308600000,1963.015,1963.075,1962.535,1962.605,0.0219 +1690308900000,1962.605,1963.305,1962.605,1963.215,0.0174 +1690309200000,1963.195,1963.195,1962.985,1963.105,0.0132 +1690309500000,1963.115,1963.395,1962.818,1963.395,0.0277 +1690309800000,1963.375,1963.505,1962.985,1962.985,0.0216 +1690310100000,1962.908,1963.498,1962.765,1963.295,0.0372 +1690310400000,1963.405,1963.645,1962.985,1963.055,0.0265 +1690310700000,1963.035,1963.895,1963.035,1963.775,0.0434 +1690311000000,1963.775,1964.055,1963.405,1963.435,0.049 +1690311300000,1963.435,1963.655,1962.825,1963.445,0.0476 +1690311600000,1963.405,1963.845,1963.395,1963.595,0.0254 +1690311900000,1963.585,1964.045,1963.555,1963.928,0.0399 +1690312200000,1963.928,1964.485,1963.795,1964.465,0.0711 +1690312500000,1964.465,1964.955,1964.275,1964.438,0.071 +1690312800000,1964.428,1964.975,1964.365,1964.975,0.042 +1690313100000,1964.965,1964.985,1964.208,1964.345,0.0392 +1690313400000,1964.345,1965.135,1964.275,1965.045,0.0239 +1690313700000,1965.045,1965.145,1964.208,1964.238,0.0458 +1690314000000,1964.258,1964.438,1964.128,1964.335,0.0402 +1690314300000,1964.335,1964.445,1963.995,1964.245,0.0295 +1690314600000,1964.235,1964.335,1964.115,1964.245,0.0421 +1690314900000,1964.245,1964.425,1963.795,1964.415,0.053 +1690315200000,1964.345,1965.045,1964.195,1964.675,0.0569 +1690315500000,1964.695,1964.815,1964.665,1964.695,0.0238 +1690315800000,1964.695,1964.895,1964.455,1964.495,0.0243 +1690316100000,1964.485,1964.595,1964.138,1964.425,0.0211 +1690316400000,1964.475,1964.725,1964.358,1964.685,0.0166 +1690316700000,1964.655,1964.735,1964.548,1964.648,0.0073 +1690317000000,1964.648,1964.748,1964.418,1964.718,0.0209 +1690317300000,1964.818,1964.818,1964.455,1964.598,0.0365 +1690317600000,1964.608,1964.888,1964.448,1964.838,0.023 +1690317900000,1964.775,1965.048,1964.775,1964.968,0.0263 +1690318200000,1964.948,1965.088,1964.548,1964.688,0.0283 +1690318500000,1964.665,1964.858,1964.395,1964.458,0.0682 +1690322400000,1964.405,1965.145,1964.405,1964.725,0.0679 +1690322700000,1964.725,1964.725,1964.005,1964.025,0.0888 +1690323000000,1964.015,1964.345,1963.978,1964.165,0.0336 +1690323300000,1964.175,1964.985,1964.045,1964.655,0.0306 +1690323600000,1964.635,1965.565,1964.545,1965.255,0.0258 +1690323900000,1965.255,1965.575,1965.155,1965.435,0.0174 +1690324200000,1965.455,1966.125,1965.265,1965.978,0.1191 +1690324500000,1965.938,1965.998,1964.825,1964.855,0.0412 +1690324800000,1964.875,1965.175,1964.775,1964.805,0.014 +1690325100000,1964.815,1964.905,1964.085,1964.795,0.0346 +1690325400000,1964.785,1965.105,1964.585,1964.685,0.0156 +1690325700000,1964.695,1964.785,1964.375,1964.395,0.0147 +1690326000000,1964.395,1965.475,1964.395,1965.475,0.1285 +1690326300000,1965.475,1965.475,1965.205,1965.375,0.0572 +1690326600000,1965.475,1965.495,1965.085,1965.345,0.0131 +1690326900000,1965.355,1965.735,1965.295,1965.725,0.0115 +1690327200000,1965.725,1965.805,1965.575,1965.655,0.0136 +1690327500000,1965.715,1965.825,1965.495,1965.495,0.0079 +1690327800000,1965.495,1965.575,1965.145,1965.185,0.0106 +1690328100000,1965.195,1965.255,1964.985,1965.255,0.0076 +1690328400000,1965.275,1965.275,1964.825,1964.925,0.0339 +1690328700000,1964.935,1965.078,1964.785,1964.995,0.0518 +1690329000000,1965.005,1965.325,1964.925,1965.215,0.0159 +1690329300000,1965.205,1965.355,1964.925,1965.235,0.0148 +1690329600000,1965.235,1965.945,1965.105,1965.795,0.0264 +1690329900000,1965.805,1965.825,1964.965,1965.155,0.0445 +1690330200000,1965.155,1965.415,1964.685,1964.745,0.0331 +1690330500000,1964.765,1965.475,1964.635,1965.345,0.0359 +1690330800000,1965.315,1965.315,1964.695,1965.195,0.0322 +1690331100000,1965.255,1965.655,1964.865,1965.515,0.0206 +1690331400000,1965.575,1965.605,1964.815,1964.835,0.0353 +1690331700000,1964.865,1965.085,1964.655,1964.715,0.1175 +1690332000000,1964.725,1965.105,1964.725,1964.805,0.1613 +1690332300000,1964.805,1965.355,1964.715,1964.955,0.0211 +1690332600000,1964.975,1965.345,1964.745,1965.225,0.0286 +1690332900000,1965.205,1965.325,1964.725,1964.855,0.0238 +1690333200000,1964.855,1965.435,1964.235,1965.325,0.0763 +1690333500000,1965.285,1965.465,1964.298,1964.315,0.1561 +1690333800000,1964.328,1964.805,1964.205,1964.695,0.0505 +1690334100000,1964.695,1965.195,1963.905,1964.605,0.073 +1690334400000,1964.615,1964.715,1963.145,1963.335,0.0845 +1690334700000,1963.335,1963.515,1962.935,1963.285,0.056 +1690335000000,1963.295,1963.465,1961.965,1962.405,0.1123 +1690335300000,1962.445,1962.775,1961.945,1962.635,0.0736 +1690335600000,1962.675,1963.355,1962.515,1962.515,0.078 +1690335900000,1962.515,1962.905,1962.175,1962.855,0.0881 +1690336200000,1962.855,1963.695,1962.815,1963.135,0.0601 +1690336500000,1963.115,1964.025,1963.055,1963.725,0.0337 +1690336800000,1963.785,1964.025,1963.415,1963.855,0.0384 +1690337100000,1963.875,1963.875,1962.848,1963.128,0.1429 +1690337400000,1963.125,1963.305,1962.855,1962.898,0.0573 +1690337700000,1962.908,1963.285,1962.665,1963.175,0.0667 +1690338000000,1963.225,1963.355,1962.748,1962.935,0.0427 +1690338300000,1962.948,1963.065,1962.655,1962.768,0.061 +1690338600000,1962.788,1963.235,1962.635,1963.205,0.0448 +1690338900000,1963.185,1963.235,1962.228,1962.495,0.0832 +1690339200000,1962.498,1963.505,1962.495,1963.385,0.0318 +1690339500000,1963.395,1963.805,1963.055,1963.795,0.0283 +1690339800000,1963.825,1964.095,1963.785,1964.045,0.0287 +1690340100000,1964.045,1964.665,1963.698,1963.915,0.0624 +1690340400000,1963.935,1964.205,1963.505,1963.825,0.0321 +1690340700000,1963.808,1963.885,1963.735,1963.875,0.0148 +1690341000000,1963.885,1963.885,1963.515,1963.595,0.0137 +1690341300000,1963.595,1963.915,1963.448,1963.555,0.0412 +1690341600000,1963.535,1964.545,1963.315,1963.688,0.0612 +1690341900000,1963.655,1964.075,1963.345,1963.518,0.1597 +1690342200000,1963.505,1963.975,1963.118,1963.865,0.1266 +1690342500000,1963.855,1964.145,1963.695,1963.788,0.0164 +1690342800000,1963.788,1963.865,1963.605,1963.755,0.011 +1690343100000,1963.775,1963.965,1963.705,1963.885,0.013 +1690343400000,1963.895,1963.945,1963.725,1963.785,0.0103 +1690343700000,1963.785,1963.895,1963.725,1963.815,0.0068 +1690344000000,1963.835,1964.315,1963.785,1964.025,0.02 +1690344300000,1963.988,1964.045,1963.578,1963.795,0.0178 +1690344600000,1963.815,1964.095,1963.685,1963.965,0.0157 +1690344900000,1963.975,1964.285,1963.975,1964.055,0.0224 +1690345200000,1963.995,1964.095,1963.625,1963.675,0.0277 +1690345500000,1963.788,1963.798,1963.365,1963.405,0.0196 +1690345800000,1963.395,1963.515,1963.215,1963.455,0.0167 +1690346100000,1963.455,1963.545,1963.185,1963.215,0.0107 +1690346400000,1963.215,1963.355,1963.025,1963.335,0.0169 +1690346700000,1963.355,1963.485,1963.315,1963.355,0.0122 +1690347000000,1963.365,1963.425,1963.005,1963.035,0.0245 +1690347300000,1963.035,1963.125,1962.905,1963.035,0.026 +1690347600000,1963.028,1963.028,1962.515,1962.595,0.0347 +1690347900000,1962.575,1962.905,1962.295,1962.905,0.0294 +1690348200000,1962.885,1963.265,1962.725,1962.838,0.0438 +1690348500000,1962.858,1962.945,1962.495,1962.795,0.0324 +1690348800000,1962.825,1962.975,1962.335,1962.525,0.0265 +1690349100000,1962.545,1963.005,1962.495,1962.785,0.0406 +1690349400000,1962.835,1963.095,1962.665,1963.055,0.0332 +1690349700000,1963.075,1964.035,1963.005,1963.605,0.0308 +1690350000000,1963.615,1964.155,1963.435,1964.005,0.0383 +1690350300000,1963.995,1964.355,1963.915,1964.325,0.0258 +1690350600000,1964.265,1964.365,1963.845,1964.125,0.2062 +1690350900000,1964.135,1965.035,1963.885,1964.945,0.1354 +1690351200000,1964.955,1965.035,1964.385,1964.575,0.0748 +1690351500000,1964.535,1966.045,1964.375,1966.045,0.0554 +1690351800000,1966.025,1967.615,1965.654,1967.615,0.1751 +1690352100000,1967.655,1968.755,1967.344,1967.848,0.2227 +1690352400000,1967.828,1968.955,1967.695,1968.658,0.1576 +1690352700000,1968.655,1969.855,1968.615,1969.728,0.0778 +1690353000000,1969.728,1970.145,1968.785,1969.325,0.0744 +1690353300000,1969.315,1969.785,1968.658,1968.715,0.1374 +1690353600000,1968.698,1969.445,1968.695,1969.345,0.1237 +1690353900000,1969.325,1970.165,1969.098,1969.605,0.0915 +1690354200000,1969.615,1970.818,1969.615,1970.565,0.0483 +1690354500000,1970.545,1970.545,1969.235,1969.515,0.0527 +1690354800000,1969.465,1970.115,1969.045,1969.935,0.0949 +1690355100000,1969.975,1970.705,1969.745,1969.805,0.08 +1690355400000,1969.785,1969.835,1969.015,1969.205,0.0656 +1690355700000,1969.205,1970.185,1969.115,1969.685,0.0446 +1690356000000,1969.705,1969.765,1969.015,1969.035,0.0376 +1690356300000,1969.095,1969.235,1968.205,1968.735,0.0387 +1690356600000,1968.715,1968.945,1967.955,1968.655,0.075 +1690356900000,1968.675,1969.385,1968.365,1969.275,0.0734 +1690357200000,1969.305,1969.395,1968.895,1969.275,0.0338 +1690357500000,1969.285,1970.065,1969.065,1970.005,0.0724 +1690357800000,1970.025,1970.825,1969.864,1970.275,0.0925 +1690358100000,1970.295,1971.015,1970.065,1970.468,0.0549 +1690358400000,1970.445,1971.525,1970.025,1970.025,0.0922 +1690358700000,1970.045,1971.025,1970.005,1970.405,0.1197 +1690359000000,1970.425,1971.105,1970.135,1971.095,0.059 +1690359300000,1971.115,1971.275,1970.454,1971.114,0.1102 +1690359600000,1971.114,1971.715,1971.025,1971.535,0.0954 +1690359900000,1971.535,1971.665,1971.175,1971.365,0.037 +1690360200000,1971.395,1971.835,1971.258,1971.665,0.0566 +1690360500000,1971.685,1972.045,1971.418,1971.985,0.0487 +1690360800000,1972.005,1972.425,1971.865,1971.955,0.0629 +1690361100000,1971.975,1972.195,1971.235,1971.815,0.053 +1690361400000,1971.825,1972.385,1971.255,1971.475,0.0529 +1690361700000,1971.445,1972.335,1971.405,1971.975,0.0356 +1690362000000,1971.995,1972.345,1971.665,1971.908,0.0379 +1690362300000,1971.908,1971.978,1971.295,1971.668,0.0803 +1690362600000,1971.668,1971.708,1970.875,1971.345,0.0686 +1690362900000,1971.385,1971.925,1971.315,1971.845,0.0538 +1690363200000,1971.845,1972.225,1971.598,1971.655,0.0602 +1690363500000,1971.655,1972.198,1971.645,1971.648,0.0915 +1690363800000,1971.654,1971.788,1971.128,1971.545,0.1124 +1690364100000,1971.508,1971.745,1971.268,1971.295,0.0262 +1690364400000,1971.298,1971.415,1971.025,1971.275,0.0302 +1690364700000,1971.278,1971.705,1971.055,1971.585,0.0328 +1690365000000,1971.595,1971.885,1971.475,1971.535,0.0356 +1690365300000,1971.525,1971.725,1971.345,1971.345,0.023 +1690365600000,1971.325,1971.655,1971.258,1971.405,0.0327 +1690365900000,1971.408,1971.615,1971.375,1971.405,0.0202 +1690366200000,1971.368,1971.368,1970.745,1971.135,0.0375 +1690366500000,1971.125,1971.265,1970.398,1970.498,0.0463 +1690366800000,1970.498,1970.558,1969.524,1969.685,0.0688 +1690367100000,1969.705,1970.595,1969.645,1969.735,0.0418 +1690367400000,1969.765,1970.575,1969.505,1970.535,0.075 +1690367700000,1970.545,1970.545,1969.955,1969.965,0.0276 +1690368000000,1969.935,1970.525,1969.935,1970.415,0.026 +1690368300000,1970.415,1970.955,1970.335,1970.875,0.0428 +1690368600000,1970.905,1971.715,1970.885,1971.565,0.0456 +1690368900000,1971.535,1971.935,1971.455,1971.705,0.035 +1690369200000,1971.645,1973.215,1971.575,1973.145,0.0703 +1690369500000,1973.125,1973.335,1972.745,1972.995,0.0509 +1690369800000,1972.975,1973.635,1972.775,1973.125,0.0971 +1690370100000,1973.155,1973.475,1973.075,1973.245,0.0244 +1690370400000,1973.225,1973.388,1971.405,1971.625,0.0987 +1690370700000,1971.605,1972.905,1971.555,1972.895,0.0498 +1690371000000,1972.885,1973.245,1972.725,1972.815,0.0439 +1690371300000,1972.805,1974.058,1972.605,1973.498,0.0577 +1690371600000,1973.528,1973.744,1972.228,1972.418,0.1249 +1690371900000,1972.418,1972.465,1971.768,1972.225,0.0587 +1690372200000,1972.245,1972.245,1971.285,1972.045,0.0631 +1690372500000,1972.045,1972.335,1971.545,1972.055,0.0435 +1690372800000,1972.055,1972.605,1971.685,1971.745,0.0872 +1690373100000,1971.765,1972.565,1971.165,1971.865,0.1012 +1690373400000,1971.885,1972.365,1971.645,1972.285,0.0521 +1690373700000,1972.305,1972.905,1971.965,1972.835,0.06 +1690374000000,1972.805,1972.965,1971.545,1971.685,0.0667 +1690374300000,1971.665,1973.885,1971.585,1973.545,0.0992 +1690374600000,1973.545,1973.935,1972.255,1973.865,0.089 +1690374900000,1973.835,1973.995,1972.768,1973.125,0.0782 +1690375200000,1973.115,1973.115,1972.055,1972.815,0.0536 +1690375500000,1972.835,1973.995,1972.645,1973.605,0.0839 +1690375800000,1973.595,1973.875,1972.495,1972.495,0.0759 +1690376100000,1972.495,1973.365,1971.845,1972.155,0.0759 +1690376400000,1972.145,1972.155,1969.625,1969.715,0.1075 +1690376700000,1969.675,1970.855,1969.635,1970.465,0.1246 +1690377000000,1970.495,1970.805,1969.835,1969.835,0.1049 +1690377300000,1969.835,1969.995,1968.475,1968.685,0.0845 +1690377600000,1968.675,1969.928,1967.404,1969.055,0.123 +1690377900000,1969.105,1969.135,1967.425,1967.725,0.0924 +1690378200000,1967.795,1968.705,1966.635,1966.978,0.1452 +1690378500000,1966.978,1967.435,1965.125,1965.925,0.1635 +1690378800000,1965.935,1967.115,1965.465,1965.628,0.1825 +1690379100000,1965.665,1965.818,1963.785,1965.115,0.2002 +1690379400000,1965.125,1967.325,1964.675,1965.975,0.1924 +1690379700000,1965.955,1966.875,1965.775,1966.524,0.1775 +1690380000000,1966.515,1967.625,1965.694,1966.805,0.3177 +1690380300000,1966.795,1967.895,1966.465,1967.085,0.1382 +1690380600000,1967.145,1969.195,1967.145,1967.975,0.1576 +1690380900000,1967.975,1968.095,1966.195,1966.255,0.097 +1690381200000,1966.255,1966.725,1965.064,1965.175,0.2278 +1690381500000,1965.175,1965.645,1964.725,1965.195,0.1097 +1690381800000,1965.205,1965.885,1964.595,1964.855,0.0969 +1690382100000,1964.845,1965.945,1964.185,1965.835,0.0808 +1690382400000,1965.885,1967.055,1965.725,1966.635,0.0703 +1690382700000,1966.695,1967.905,1966.515,1967.415,0.0676 +1690383000000,1967.425,1968.945,1967.425,1968.605,0.0715 +1690383300000,1968.595,1969.025,1968.015,1968.875,0.0976 +1690383600000,1968.855,1969.295,1968.595,1969.215,0.1183 +1690383900000,1969.225,1969.395,1968.415,1969.365,0.147 +1690384200000,1969.355,1971.365,1969.235,1970.805,0.0955 +1690384500000,1970.835,1973.645,1970.635,1972.278,0.1913 +1690384800000,1972.298,1973.585,1972.108,1973.495,0.2973 +1690385100000,1973.518,1974.935,1972.785,1972.818,0.1615 +1690385400000,1972.818,1973.135,1971.598,1972.395,0.1466 +1690385700000,1972.415,1973.775,1972.225,1973.018,0.1025 +1690386000000,1973.018,1973.528,1972.888,1973.268,0.1789 +1690386300000,1973.288,1973.658,1973.058,1973.358,0.1405 +1690386600000,1973.358,1973.495,1972.815,1973.035,0.0668 +1690386900000,1973.015,1973.025,1972.075,1972.285,0.056 +1690387200000,1972.255,1972.675,1972.085,1972.575,0.0671 +1690387500000,1972.555,1973.285,1972.535,1973.095,0.0529 +1690387800000,1973.125,1973.215,1971.815,1972.078,0.1056 +1690388100000,1972.105,1972.305,1971.495,1972.075,0.0479 +1690388400000,1972.015,1972.435,1971.695,1971.745,0.0352 +1690388700000,1971.765,1972.045,1971.255,1971.305,0.0295 +1690389000000,1971.375,1971.405,1970.515,1970.955,0.0424 +1690389300000,1970.945,1971.185,1970.645,1970.815,0.037 +1690389600000,1970.795,1971.165,1970.555,1970.645,0.0294 +1690389900000,1970.635,1970.635,1970.028,1970.035,0.0324 +1690390200000,1970.018,1970.365,1969.805,1970.065,0.0405 +1690390500000,1970.035,1970.285,1969.825,1970.158,0.0252 +1690390800000,1970.155,1970.168,1968.875,1968.975,0.054 +1690391100000,1969.005,1969.005,1968.405,1968.505,0.0456 +1690391400000,1968.515,1968.625,1967.635,1967.985,0.0383 +1690391700000,1967.965,1968.465,1967.835,1968.335,0.0338 +1690392000000,1968.345,1968.695,1968.155,1968.375,0.0493 +1690392300000,1968.375,1968.895,1968.185,1968.785,0.0846 +1690392600000,1968.785,1970.015,1968.775,1969.165,0.0768 +1690392900000,1969.175,1969.585,1969.055,1969.355,0.0358 +1690393200000,1969.355,1970.355,1969.285,1970.155,0.0406 +1690393500000,1970.175,1970.245,1969.465,1969.765,0.05 +1690393800000,1969.735,1969.735,1968.915,1969.135,0.0617 +1690394100000,1969.125,1969.235,1967.855,1969.155,0.1079 +1690394400000,1969.165,1972.748,1965.285,1970.494,0.9682 +1690394700000,1970.515,1971.915,1968.815,1969.265,0.2015 +1690395000000,1969.285,1970.795,1968.965,1969.845,0.1112 +1690395300000,1969.825,1970.665,1969.235,1970.295,0.1077 +1690395600000,1970.275,1970.295,1967.795,1968.585,0.0992 +1690395900000,1968.585,1968.585,1966.735,1967.615,0.1058 +1690396200000,1967.555,1969.745,1966.605,1968.665,0.2113 +1690396500000,1968.665,1976.775,1968.665,1976.355,0.5162 +1690396800000,1976.375,1978.118,1975.224,1976.025,0.7018 +1690397100000,1976.034,1977.414,1973.485,1975.705,0.5422 +1690397400000,1975.695,1976.725,1974.185,1974.828,0.2759 +1690397700000,1974.838,1977.778,1973.805,1977.075,0.2565 +1690398000000,1977.068,1977.348,1973.915,1974.325,0.3587 +1690398300000,1974.335,1974.945,1972.145,1973.085,0.2273 +1690398600000,1973.105,1974.495,1972.865,1973.825,0.1837 +1690398900000,1973.825,1974.185,1971.665,1973.065,0.1621 +1690399200000,1973.105,1974.545,1972.925,1974.105,0.1147 +1690399500000,1974.135,1974.155,1973.078,1973.298,0.086 +1690399800000,1973.295,1973.488,1972.458,1973.128,0.1396 +1690400100000,1973.078,1973.508,1972.445,1973.255,0.0995 +1690400400000,1973.215,1974.215,1972.595,1974.175,0.0813 +1690400700000,1974.195,1974.995,1974.095,1974.558,0.1124 +1690401000000,1974.535,1975.238,1974.248,1974.645,0.1272 +1690401300000,1974.635,1974.868,1974.135,1974.715,0.0561 +1690401600000,1974.685,1974.695,1973.695,1973.875,0.0332 +1690401900000,1973.925,1974.075,1973.395,1973.565,0.0237 +1690402200000,1973.555,1973.935,1973.505,1973.625,0.023 +1690402500000,1973.615,1973.775,1973.155,1973.305,0.0228 +1690402800000,1973.185,1973.185,1972.415,1972.605,0.0306 +1690403100000,1972.615,1972.935,1972.535,1972.615,0.0188 +1690403400000,1972.558,1972.558,1972.035,1972.215,0.0324 +1690403700000,1972.205,1972.688,1972.125,1972.335,0.0244 +1690404000000,1972.335,1972.568,1972.005,1972.078,0.0306 +1690404300000,1972.078,1972.158,1971.838,1972.058,0.0526 +1690404600000,1972.035,1972.058,1971.868,1971.968,0.023 +1690404900000,1971.938,1972.085,1971.155,1971.215,0.0412 +1690408800000,1970.998,1971.745,1970.985,1971.195,0.045 +1690409100000,1971.195,1972.705,1970.985,1972.705,0.0316 +1690409400000,1972.775,1973.505,1972.625,1972.865,0.0361 +1690409700000,1972.875,1973.135,1971.545,1972.145,0.0415 +1690410000000,1972.145,1972.575,1971.428,1972.385,0.0458 +1690410300000,1972.395,1973.195,1972.295,1973.055,0.0223 +1690410600000,1973.035,1973.615,1972.865,1973.505,0.0328 +1690410900000,1973.495,1973.765,1973.265,1973.525,0.0139 +1690411200000,1973.455,1973.855,1973.105,1973.435,0.0712 +1690411500000,1973.425,1973.895,1973.395,1973.885,0.0678 +1690411800000,1973.885,1974.655,1973.785,1974.395,0.0636 +1690412100000,1974.405,1974.475,1973.288,1973.298,0.0518 +1690412400000,1973.295,1973.725,1972.705,1973.605,0.0789 +1690412700000,1973.595,1973.725,1972.775,1972.838,0.0378 +1690413000000,1972.898,1972.898,1972.195,1972.398,0.0526 +1690413300000,1972.408,1972.655,1972.148,1972.605,0.0196 +1690413600000,1972.615,1972.785,1972.385,1972.475,0.0168 +1690413900000,1972.398,1972.495,1972.265,1972.405,0.0571 +1690414200000,1972.415,1972.475,1972.205,1972.355,0.1979 +1690414500000,1972.355,1972.365,1971.788,1972.175,0.125 +1690414800000,1972.165,1972.325,1971.635,1971.675,0.0314 +1690415100000,1971.815,1972.205,1971.815,1972.175,0.0158 +1690415400000,1972.185,1972.395,1972.075,1972.245,0.017 +1690415700000,1972.225,1972.225,1971.828,1971.885,0.037 +1690416000000,1971.905,1972.195,1971.565,1972.195,0.07 +1690416300000,1972.165,1972.375,1971.925,1972.095,0.0186 +1690416600000,1972.095,1972.405,1971.875,1972.205,0.0168 +1690416900000,1972.178,1972.205,1971.675,1971.835,0.0196 +1690417200000,1971.835,1972.085,1971.585,1971.615,0.0316 +1690417500000,1971.585,1971.805,1971.425,1971.715,0.033 +1690417800000,1971.695,1971.745,1971.095,1971.595,0.0271 +1690418100000,1971.595,1972.035,1971.595,1971.805,0.0196 +1690418400000,1971.795,1972.175,1971.725,1972.175,0.1722 +1690418700000,1972.175,1972.685,1972.145,1972.535,0.1026 +1690419000000,1972.535,1972.935,1972.495,1972.705,0.0386 +1690419300000,1972.705,1972.725,1972.165,1972.375,0.044 +1690419600000,1972.225,1974.425,1972.185,1973.878,0.11 +1690419900000,1973.878,1974.005,1973.325,1973.975,0.0857 +1690420200000,1974.035,1975.435,1974.035,1975.425,0.0686 +1690420500000,1975.395,1975.595,1974.915,1975.345,0.1139 +1690420800000,1975.345,1975.345,1974.645,1974.785,0.0426 +1690421100000,1974.788,1974.855,1973.995,1974.825,0.0363 +1690421400000,1974.805,1975.505,1974.315,1975.465,0.0616 +1690421700000,1975.465,1975.775,1975.095,1975.365,0.0523 +1690422000000,1975.475,1976.695,1975.315,1976.475,0.1084 +1690422300000,1976.495,1976.745,1976.065,1976.505,0.0668 +1690422600000,1976.485,1976.775,1976.088,1976.188,0.0834 +1690422900000,1976.178,1977.945,1976.125,1977.655,0.1962 +1690423200000,1977.665,1978.848,1977.665,1978.815,0.066 +1690423500000,1978.825,1979.995,1978.625,1979.505,0.1437 +1690423800000,1979.495,1980.795,1979.328,1980.195,0.2279 +1690424100000,1980.205,1980.355,1979.438,1980.355,0.1221 +1690424400000,1980.375,1980.525,1979.835,1979.835,0.0523 +1690424700000,1979.825,1980.345,1979.605,1980.125,0.0352 +1690425000000,1980.135,1981.275,1980.135,1980.605,0.0512 +1690425300000,1980.615,1982.085,1980.595,1981.495,0.0629 +1690425600000,1981.555,1981.625,1980.855,1980.925,0.0554 +1690425900000,1980.945,1980.995,1980.275,1980.385,0.265 +1690426200000,1980.395,1980.438,1979.738,1979.738,0.2844 +1690426500000,1979.738,1979.738,1978.895,1979.085,0.1358 +1690426800000,1979.065,1979.265,1978.738,1978.738,0.0472 +1690427100000,1978.738,1978.925,1978.408,1978.408,0.0491 +1690427400000,1978.408,1979.465,1978.335,1979.445,0.0375 +1690427700000,1979.465,1979.495,1978.975,1978.975,0.0482 +1690428000000,1978.995,1979.195,1978.865,1978.975,0.0307 +1690428300000,1978.975,1979.395,1978.935,1979.175,0.0373 +1690428600000,1979.175,1979.175,1978.595,1978.675,0.0299 +1690428900000,1978.665,1978.795,1978.615,1978.665,0.0319 +1690429200000,1978.675,1978.825,1978.195,1978.258,0.0418 +1690429500000,1978.258,1978.258,1976.735,1976.975,0.0773 +1690429800000,1976.975,1978.045,1976.628,1978.005,0.0279 +1690430100000,1977.995,1977.995,1977.495,1977.865,0.0244 +1690430400000,1977.905,1978.165,1976.425,1976.915,0.1148 +1690430700000,1976.975,1977.795,1976.795,1977.745,0.0449 +1690431000000,1977.725,1977.905,1977.555,1977.905,0.0122 +1690431300000,1977.895,1977.895,1977.265,1977.475,0.0139 +1690431600000,1977.465,1978.625,1977.465,1978.325,0.0296 +1690431900000,1978.295,1978.715,1978.225,1978.345,0.0263 +1690432200000,1978.405,1978.635,1978.265,1978.515,0.0317 +1690432500000,1978.485,1978.485,1977.585,1977.705,0.0217 +1690432800000,1977.705,1977.765,1977.305,1977.605,0.0317 +1690433100000,1977.605,1977.725,1977.065,1977.135,0.0319 +1690433400000,1977.135,1977.815,1977.135,1977.378,0.0366 +1690433700000,1977.445,1977.475,1976.595,1976.595,0.0439 +1690434000000,1976.558,1976.695,1976.145,1976.235,0.0607 +1690434300000,1976.245,1976.675,1976.245,1976.635,0.0488 +1690434600000,1976.655,1976.765,1976.155,1976.345,0.0356 +1690434900000,1976.355,1976.415,1976.078,1976.245,0.0269 +1690435200000,1976.255,1976.315,1975.808,1975.808,0.0237 +1690435500000,1975.808,1976.205,1975.674,1976.015,0.034 +1690435800000,1976.045,1976.045,1975.405,1975.525,0.0409 +1690436100000,1975.555,1975.925,1975.185,1975.648,0.0588 +1690436400000,1975.655,1976.345,1974.945,1976.015,0.0644 +1690436700000,1975.975,1976.585,1975.575,1976.195,0.0984 +1690437000000,1976.195,1976.225,1975.615,1975.795,0.0593 +1690437300000,1975.795,1976.005,1975.425,1975.605,0.0503 +1690437600000,1975.565,1976.485,1975.555,1976.045,0.0749 +1690437900000,1976.055,1976.745,1975.585,1975.625,0.0801 +1690438200000,1975.625,1976.184,1975.295,1975.295,0.2111 +1690438500000,1975.274,1976.095,1975.174,1975.905,0.0748 +1690438800000,1975.895,1975.895,1973.918,1974.135,0.1212 +1690439100000,1974.145,1975.065,1974.115,1975.035,0.0657 +1690439400000,1974.985,1976.005,1974.645,1975.655,0.0921 +1690439700000,1975.655,1977.055,1975.655,1977.015,0.0866 +1690440000000,1977.005,1977.295,1975.895,1976.115,0.0812 +1690440300000,1976.105,1976.175,1975.525,1976.095,0.0767 +1690440600000,1976.095,1976.225,1974.635,1974.815,0.0455 +1690440900000,1974.788,1975.185,1974.455,1974.695,0.0622 +1690441200000,1974.725,1975.575,1974.155,1975.435,0.1027 +1690441500000,1975.405,1975.935,1974.785,1975.885,0.0797 +1690441800000,1975.875,1978.405,1975.625,1978.215,0.0723 +1690442100000,1978.235,1979.875,1977.985,1978.964,0.1544 +1690442400000,1978.965,1979.535,1978.515,1979.045,0.1331 +1690442700000,1979.065,1979.135,1977.424,1978.055,0.0957 +1690443000000,1978.045,1980.345,1977.685,1979.485,0.1821 +1690443300000,1979.475,1980.525,1979.135,1980.158,0.0628 +1690443600000,1980.208,1980.975,1979.835,1980.695,0.0677 +1690443900000,1980.675,1982.075,1980.565,1981.828,0.0991 +1690444200000,1981.835,1981.938,1980.615,1980.615,0.0998 +1690444500000,1980.585,1980.765,1979.775,1979.795,0.0998 +1690444800000,1979.785,1981.035,1979.284,1980.075,0.1471 +1690445100000,1980.055,1980.065,1979.525,1979.555,0.0636 +1690445400000,1979.525,1979.605,1978.588,1978.588,0.1402 +1690445700000,1978.588,1979.065,1978.248,1978.385,0.1766 +1690446000000,1978.375,1978.635,1977.725,1977.825,0.0797 +1690446300000,1977.835,1978.385,1977.185,1978.025,0.1894 +1690446600000,1978.005,1978.044,1976.905,1977.368,0.1659 +1690446900000,1977.368,1977.438,1975.764,1976.155,0.2218 +1690447200000,1976.155,1977.385,1976.005,1977.038,0.0617 +1690447500000,1977.038,1977.338,1976.328,1976.328,0.1215 +1690447800000,1976.315,1976.495,1975.815,1976.185,0.0436 +1690448100000,1976.215,1976.395,1975.705,1975.815,0.0662 +1690448400000,1975.815,1976.025,1974.525,1974.915,0.0737 +1690448700000,1974.925,1976.705,1974.925,1976.495,0.0815 +1690449000000,1976.495,1976.975,1976.335,1976.525,0.061 +1690449300000,1976.565,1978.005,1976.425,1977.695,0.0635 +1690449600000,1977.705,1977.975,1975.485,1975.855,0.044 +1690449900000,1975.845,1976.245,1975.275,1975.505,0.0551 +1690450200000,1975.505,1975.645,1974.618,1975.625,0.0867 +1690450500000,1975.635,1975.815,1975.128,1975.695,0.0578 +1690450800000,1975.705,1975.835,1975.148,1975.345,0.0498 +1690451100000,1975.375,1975.395,1974.105,1974.205,0.0596 +1690451400000,1974.255,1975.065,1973.445,1975.005,0.1705 +1690451700000,1974.965,1975.318,1974.854,1975.225,0.2345 +1690452000000,1975.238,1975.555,1974.815,1975.135,0.1314 +1690452300000,1975.135,1975.588,1975.025,1975.535,0.0368 +1690452600000,1975.525,1976.035,1975.355,1975.855,0.0415 +1690452900000,1975.795,1976.755,1975.515,1976.355,0.0429 +1690453200000,1976.375,1976.705,1975.735,1976.115,0.0294 +1690453500000,1976.075,1976.075,1975.415,1975.685,0.0317 +1690453800000,1975.695,1975.955,1974.915,1975.955,0.0311 +1690454100000,1975.975,1976.575,1975.685,1976.235,0.0391 +1690454400000,1976.255,1976.485,1975.825,1975.945,0.044 +1690454700000,1975.945,1976.125,1975.645,1975.995,0.0466 +1690455000000,1975.965,1976.315,1975.665,1976.225,0.0358 +1690455300000,1976.215,1976.295,1975.905,1976.085,0.0361 +1690455600000,1976.115,1976.215,1975.395,1976.135,0.05 +1690455900000,1976.125,1976.125,1975.765,1975.965,0.0248 +1690456200000,1975.915,1977.085,1975.815,1976.895,0.0347 +1690456500000,1976.895,1977.635,1976.895,1977.615,0.0276 +1690456800000,1977.615,1977.715,1977.378,1977.428,0.0348 +1690457100000,1977.428,1977.545,1976.405,1976.688,0.0843 +1690457400000,1976.665,1976.745,1976.058,1976.705,0.0375 +1690457700000,1976.705,1978.215,1976.435,1976.838,0.1024 +1690458000000,1976.785,1977.595,1976.665,1977.565,0.0264 +1690458300000,1977.585,1977.695,1977.045,1977.295,0.0326 +1690458600000,1977.315,1977.655,1976.805,1977.265,0.0331 +1690458900000,1977.265,1979.005,1977.115,1978.975,0.0566 +1690459200000,1978.995,1979.035,1977.005,1977.135,0.0712 +1690459500000,1977.155,1977.705,1976.215,1976.455,0.0632 +1690459800000,1976.435,1976.485,1974.815,1976.225,0.0686 +1690460100000,1976.245,1977.415,1974.565,1976.495,0.1643 +1690460400000,1976.545,1976.655,1974.755,1974.985,0.1256 +1690460700000,1974.985,1974.985,1972.775,1973.884,0.1949 +1690461000000,1973.875,1975.258,1966.658,1969.055,0.8841 +1690461300000,1969.045,1970.705,1967.325,1968.125,0.2691 +1690461600000,1968.135,1968.138,1962.795,1964.145,0.3082 +1690461900000,1964.145,1965.525,1961.275,1961.565,0.2674 +1690462200000,1961.505,1962.445,1957.955,1958.375,0.3273 +1690462500000,1958.345,1961.115,1957.905,1960.135,0.2504 +1690462800000,1960.165,1960.305,1955.995,1956.205,0.3377 +1690463100000,1956.215,1959.625,1956.035,1958.615,0.1998 +1690463400000,1958.508,1958.805,1956.235,1956.855,0.1932 +1690463700000,1956.835,1958.515,1955.625,1957.675,0.1756 +1690464000000,1957.765,1957.875,1955.544,1956.035,0.1445 +1690464300000,1956.085,1956.615,1955.185,1956.375,0.1167 +1690464600000,1956.345,1956.435,1951.835,1953.845,0.2988 +1690464900000,1953.885,1953.885,1948.475,1948.595,0.356 +1690465200000,1948.585,1948.585,1944.595,1947.075,0.3466 +1690465500000,1947.075,1950.635,1945.505,1947.415,0.2921 +1690465800000,1947.435,1949.125,1945.085,1945.365,0.2752 +1690466100000,1945.315,1945.515,1943.185,1945.184,0.3171 +1690466400000,1945.204,1947.755,1944.285,1944.675,0.4124 +1690466700000,1944.675,1946.405,1942.818,1945.475,0.2482 +1690467000000,1945.505,1947.185,1944.415,1946.295,0.5936 +1690467300000,1946.315,1946.315,1942.975,1943.225,0.1858 +1690467600000,1943.215,1943.855,1942.575,1943.555,0.1302 +1690467900000,1943.525,1945.975,1943.335,1945.885,0.1783 +1690468200000,1945.895,1946.265,1944.255,1945.955,0.1555 +1690468500000,1945.975,1946.055,1943.935,1944.495,0.1191 +1690468800000,1944.465,1944.995,1943.825,1944.735,0.1562 +1690469100000,1944.635,1945.635,1943.695,1943.765,0.1528 +1690469400000,1943.785,1944.285,1942.865,1943.535,0.0893 +1690469700000,1943.515,1944.685,1943.005,1944.398,0.1538 +1690470000000,1944.394,1946.415,1943.855,1946.365,0.1716 +1690470300000,1946.395,1947.105,1944.475,1944.535,0.1136 +1690470600000,1944.555,1945.315,1943.925,1945.195,0.0809 +1690470900000,1945.215,1945.265,1943.695,1944.045,0.0822 +1690471200000,1944.045,1944.865,1944.045,1944.245,0.0736 +1690471500000,1944.245,1945.005,1944.135,1944.685,0.0937 +1690471800000,1944.685,1945.435,1944.625,1945.015,0.0554 +1690472100000,1945.025,1945.495,1944.778,1945.064,0.2067 +1690472400000,1945.064,1945.535,1944.874,1945.394,0.2336 +1690472700000,1945.394,1946.345,1945.394,1946.225,0.0613 +1690473000000,1946.205,1947.145,1945.874,1945.985,0.0713 +1690473300000,1945.975,1947.335,1945.785,1946.815,0.0786 +1690473600000,1946.755,1947.675,1946.268,1946.375,0.1255 +1690473900000,1946.415,1946.415,1945.255,1945.565,0.0587 +1690474200000,1945.565,1945.725,1944.425,1944.535,0.0575 +1690474500000,1944.555,1944.635,1943.935,1944.305,0.0625 +1690474800000,1944.315,1944.575,1943.748,1943.935,0.0914 +1690475100000,1943.924,1943.975,1943.425,1943.575,0.0454 +1690475400000,1943.595,1943.705,1943.045,1943.085,0.0326 +1690475700000,1943.075,1943.705,1942.545,1943.705,0.0565 +1690476000000,1943.695,1943.715,1942.545,1942.695,0.0639 +1690476300000,1942.695,1943.155,1942.525,1943.115,0.0474 +1690476600000,1943.145,1944.375,1943.115,1944.135,0.0611 +1690476900000,1944.155,1944.465,1943.685,1944.185,0.0517 +1690477200000,1944.205,1947.525,1943.235,1946.335,0.2767 +1690477500000,1946.365,1947.165,1945.285,1945.825,0.3093 +1690477800000,1945.785,1949.625,1945.635,1948.975,0.2083 +1690478100000,1948.975,1949.135,1947.325,1947.728,0.2237 +1690478400000,1947.728,1948.455,1946.265,1946.365,0.142 +1690478700000,1946.345,1947.485,1945.965,1946.535,0.0762 +1690479000000,1946.545,1947.095,1945.884,1945.914,0.1083 +1690479300000,1945.914,1947.595,1945.564,1947.535,0.1883 +1690479600000,1947.535,1947.735,1946.705,1947.375,0.0743 +1690479900000,1947.345,1948.135,1947.195,1947.525,0.0581 +1690480200000,1947.545,1949.075,1947.545,1948.955,0.0679 +1690480500000,1948.965,1949.185,1948.285,1948.735,0.0788 +1690480800000,1948.735,1948.855,1947.544,1947.544,0.1072 +1690481100000,1947.538,1947.538,1946.685,1946.918,0.0963 +1690481400000,1946.905,1947.145,1946.105,1946.105,0.0943 +1690481700000,1946.114,1946.345,1945.665,1945.875,0.0483 +1690482000000,1945.855,1945.875,1944.765,1944.965,0.0466 +1690482300000,1944.965,1945.435,1944.575,1944.995,0.0773 +1690482600000,1944.908,1945.355,1944.705,1945.075,0.0571 +1690482900000,1945.045,1945.135,1943.925,1944.195,0.0589 +1690483200000,1944.205,1944.735,1944.025,1944.655,0.0727 +1690483500000,1944.655,1945.705,1944.655,1944.965,0.0449 +1690483800000,1944.985,1945.265,1944.115,1945.025,0.0574 +1690484100000,1944.965,1945.535,1944.965,1945.315,0.0659 +1690484400000,1945.325,1945.505,1944.845,1945.325,0.0572 +1690484700000,1945.325,1945.735,1945.005,1945.705,0.0536 +1690485000000,1945.695,1946.005,1945.105,1945.185,0.0408 +1690485300000,1945.185,1945.855,1945.135,1945.825,0.0459 +1690485600000,1945.855,1947.065,1945.855,1947.015,0.0553 +1690485900000,1946.995,1947.315,1946.008,1946.028,0.0848 +1690486200000,1946.028,1946.108,1944.968,1945.638,0.0873 +1690486500000,1945.638,1946.125,1945.065,1945.315,0.0614 +1690486800000,1945.305,1945.395,1944.495,1944.865,0.0728 +1690487100000,1944.855,1945.445,1944.695,1945.155,0.0753 +1690487400000,1945.165,1945.215,1944.125,1944.145,0.0986 +1690487700000,1944.135,1944.455,1943.565,1944.125,0.1089 +1690488000000,1944.105,1944.275,1943.625,1943.745,0.0584 +1690488300000,1943.755,1943.955,1943.305,1943.935,0.0238 +1690488600000,1943.925,1943.975,1943.365,1943.645,0.0288 +1690488900000,1943.655,1944.205,1943.605,1943.765,0.0235 +1690489200000,1943.745,1944.035,1943.605,1943.925,0.012 +1690489500000,1943.945,1944.655,1943.835,1944.485,0.0174 +1690489800000,1944.385,1944.885,1944.348,1944.465,0.0451 +1690490100000,1944.445,1944.745,1944.355,1944.735,0.0352 +1690490400000,1944.735,1944.935,1944.475,1944.635,0.0333 +1690490700000,1944.635,1944.825,1944.325,1944.785,0.0391 +1690491000000,1944.795,1945.228,1944.435,1944.638,0.0298 +1690491300000,1944.698,1945.684,1943.465,1943.505,0.0329 +1690495200000,1945.715,1946.875,1945.715,1946.675,0.0403 +1690495500000,1946.695,1946.705,1946.185,1946.388,0.0495 +1690495800000,1946.398,1946.985,1946.145,1946.825,0.0265 +1690496100000,1946.825,1947.345,1946.435,1947.235,0.0443 +1690496400000,1947.255,1947.495,1946.955,1947.045,0.027 +1690496700000,1947.025,1947.055,1946.295,1946.515,0.022 +1690497000000,1946.555,1947.155,1946.325,1946.578,0.0409 +1690497300000,1946.555,1946.795,1946.478,1946.535,0.0262 +1690497600000,1946.495,1946.555,1946.178,1946.425,0.0119 +1690497900000,1946.355,1946.835,1946.335,1946.625,0.0064 +1690498200000,1946.605,1946.975,1946.528,1946.528,0.044 +1690498500000,1946.528,1946.955,1946.528,1946.755,0.058 +1690498800000,1946.755,1947.105,1946.185,1946.335,0.0978 +1690499100000,1946.308,1946.365,1945.885,1945.928,0.0285 +1690499400000,1945.928,1945.928,1945.315,1945.835,0.0764 +1690499700000,1945.845,1946.115,1945.675,1946.065,0.0528 +1690500000000,1946.065,1946.165,1945.705,1946.155,0.031 +1690500300000,1946.185,1946.605,1946.085,1946.328,0.0525 +1690500600000,1946.305,1946.728,1946.145,1946.545,0.1844 +1690500900000,1946.535,1946.625,1946.155,1946.228,0.0213 +1690501200000,1946.245,1946.788,1946.228,1946.725,0.0487 +1690501500000,1946.728,1947.855,1946.665,1947.545,0.173 +1690501800000,1947.575,1947.848,1947.175,1947.725,0.1321 +1690502100000,1947.728,1947.975,1947.225,1947.385,0.0795 +1690502400000,1947.355,1947.775,1946.595,1946.595,0.085 +1690502700000,1946.615,1947.545,1946.454,1947.085,0.1204 +1690503000000,1947.048,1947.275,1946.795,1947.055,0.0422 +1690503300000,1947.065,1947.385,1946.615,1946.615,0.0366 +1690503600000,1946.615,1946.945,1945.925,1946.195,0.0694 +1690503900000,1946.215,1946.888,1945.965,1946.878,0.0907 +1690504200000,1946.895,1947.315,1946.755,1946.958,0.0358 +1690504500000,1946.985,1947.065,1946.208,1946.705,0.0378 +1690504800000,1946.665,1947.015,1946.468,1946.785,0.0371 +1690505100000,1946.805,1947.265,1946.715,1946.878,0.0518 +1690505400000,1946.825,1947.555,1946.798,1947.395,0.0463 +1690505700000,1947.375,1947.475,1946.875,1946.885,0.0574 +1690506000000,1946.868,1947.965,1946.558,1947.865,0.0793 +1690506300000,1947.865,1948.225,1947.655,1947.758,0.059 +1690506600000,1947.758,1947.895,1947.168,1947.195,0.0642 +1690506900000,1947.215,1947.975,1946.935,1947.095,0.0675 +1690507200000,1947.105,1948.115,1946.825,1947.915,0.055 +1690507500000,1947.915,1948.505,1947.885,1948.365,0.0722 +1690507800000,1948.375,1949.645,1948.175,1949.225,0.1288 +1690508100000,1949.125,1950.585,1948.975,1949.755,0.1 +1690508400000,1949.755,1950.645,1949.428,1950.645,0.0845 +1690508700000,1950.655,1951.135,1950.195,1950.665,0.0623 +1690509000000,1950.648,1950.675,1949.998,1950.525,0.088 +1690509300000,1950.535,1951.035,1950.525,1950.885,0.1242 +1690509600000,1950.895,1951.075,1949.525,1949.865,0.1472 +1690509900000,1949.885,1949.885,1948.985,1949.205,0.0525 +1690510200000,1949.215,1949.245,1948.415,1948.765,0.0435 +1690510500000,1948.775,1949.655,1948.665,1949.485,0.0275 +1690510800000,1949.495,1949.565,1948.895,1949.165,0.0374 +1690511100000,1949.155,1949.905,1949.135,1949.895,0.024 +1690511400000,1949.915,1950.545,1949.855,1950.365,0.0547 +1690511700000,1950.355,1951.275,1950.175,1950.955,0.0667 +1690512000000,1950.955,1951.235,1950.485,1951.055,0.2663 +1690512300000,1951.065,1951.498,1950.705,1951.208,0.2954 +1690512600000,1951.208,1951.695,1950.925,1951.645,0.0743 +1690512900000,1951.655,1952.205,1951.325,1951.965,0.0553 +1690513200000,1951.985,1953.125,1951.965,1953.105,0.0531 +1690513500000,1953.095,1953.515,1952.905,1953.055,0.0912 +1690513800000,1953.025,1953.705,1952.955,1953.635,0.0712 +1690514100000,1953.635,1954.185,1953.325,1953.635,0.1585 +1690514400000,1953.635,1954.215,1953.635,1953.825,0.0387 +1690514700000,1953.805,1954.455,1950.674,1952.925,0.2715 +1690515000000,1953.005,1954.825,1951.055,1952.045,0.4073 +1690515300000,1952.045,1953.165,1950.075,1952.605,0.2761 +1690515600000,1952.505,1953.835,1951.275,1952.785,0.2486 +1690515900000,1952.765,1953.295,1951.555,1953.185,0.2037 +1690516200000,1953.255,1953.575,1952.015,1952.445,0.2529 +1690516500000,1952.435,1954.305,1952.305,1954.125,0.0708 +1690516800000,1954.135,1955.185,1953.615,1953.745,0.2112 +1690517100000,1953.705,1955.275,1953.705,1955.135,0.1791 +1690517400000,1955.135,1955.915,1954.245,1955.625,0.3231 +1690517700000,1955.655,1956.695,1954.135,1955.745,0.184 +1690518000000,1955.735,1955.935,1954.015,1954.235,0.2372 +1690518300000,1954.225,1954.225,1952.525,1952.565,0.4751 +1690518600000,1952.575,1953.875,1952.415,1953.075,0.222 +1690518900000,1953.095,1953.865,1952.445,1952.515,0.4346 +1690519200000,1952.475,1952.735,1950.495,1951.125,0.432 +1690519500000,1951.095,1952.235,1951.095,1952.015,0.0643 +1690519800000,1952.035,1952.195,1951.175,1951.885,0.0872 +1690520100000,1951.865,1952.075,1951.405,1951.815,0.0584 +1690520400000,1951.825,1952.045,1951.655,1951.745,0.0624 +1690520700000,1951.745,1952.715,1951.665,1952.105,0.0563 +1690521000000,1952.115,1952.375,1951.605,1952.255,0.0557 +1690521300000,1952.255,1952.355,1951.105,1951.675,0.0536 +1690521600000,1951.675,1951.995,1951.185,1951.935,0.0812 +1690521900000,1951.935,1952.295,1951.535,1951.815,0.0846 +1690522200000,1951.805,1951.985,1950.575,1950.925,0.1918 +1690522500000,1950.995,1953.045,1950.795,1953.045,0.1236 +1690522800000,1953.065,1953.275,1951.845,1952.025,0.0582 +1690523100000,1951.995,1952.605,1951.215,1952.355,0.08 +1690523400000,1952.335,1952.335,1951.415,1951.715,0.0524 +1690523700000,1951.735,1952.655,1951.515,1952.645,0.0708 +1690524000000,1952.605,1953.485,1951.785,1952.655,0.1205 +1690524300000,1952.635,1953.205,1951.855,1951.945,0.0705 +1690524600000,1951.915,1952.255,1951.325,1951.835,0.0841 +1690524900000,1951.925,1952.275,1951.368,1951.815,0.1381 +1690525200000,1951.845,1952.625,1951.755,1952.068,0.0976 +1690525500000,1952.098,1952.138,1950.235,1950.235,0.1516 +1690525800000,1950.218,1951.405,1949.875,1951.185,0.2279 +1690526100000,1951.205,1951.985,1950.725,1951.595,0.2319 +1690526400000,1951.515,1951.925,1950.825,1951.335,0.1534 +1690526700000,1951.355,1952.435,1950.595,1951.315,0.3682 +1690527000000,1951.305,1951.865,1950.655,1950.665,0.4665 +1690527300000,1950.685,1951.755,1950.625,1951.435,0.0782 +1690527600000,1951.405,1952.485,1950.975,1951.455,0.3593 +1690527900000,1951.435,1953.015,1951.185,1952.528,0.1288 +1690528200000,1952.505,1952.698,1951.414,1951.828,0.2684 +1690528500000,1951.828,1953.244,1951.524,1951.558,0.2401 +1690528800000,1951.578,1952.028,1950.395,1950.705,0.1905 +1690529100000,1950.675,1951.375,1949.875,1950.515,0.1015 +1690529400000,1950.485,1950.925,1948.805,1950.195,0.1066 +1690529700000,1950.245,1950.485,1949.575,1950.095,0.0848 +1690530000000,1950.075,1950.425,1949.615,1949.965,0.0891 +1690530300000,1949.965,1950.225,1948.585,1948.905,0.1012 +1690530600000,1948.875,1950.315,1948.695,1948.995,0.085 +1690530900000,1949.005,1949.504,1948.098,1949.498,0.2191 +1690531200000,1949.498,1949.784,1947.894,1948.028,0.2319 +1690531500000,1948.028,1948.985,1947.844,1948.375,0.0623 +1690531800000,1948.405,1949.045,1947.965,1947.965,0.0737 +1690532100000,1947.985,1949.105,1947.715,1949.065,0.0705 +1690532400000,1949.035,1949.475,1948.845,1949.395,0.0555 +1690532700000,1949.385,1949.885,1949.235,1949.485,0.0496 +1690533000000,1949.455,1949.875,1949.198,1949.875,0.0686 +1690533300000,1949.895,1950.085,1949.245,1949.565,0.0621 +1690533600000,1949.585,1949.675,1948.715,1948.945,0.0398 +1690533900000,1948.925,1949.895,1948.865,1949.525,0.0467 +1690534200000,1949.545,1950.345,1949.225,1949.255,0.057 +1690534500000,1949.238,1949.875,1949.085,1949.425,0.0385 +1690534800000,1949.445,1950.165,1948.805,1950.025,0.0541 +1690535100000,1950.005,1950.195,1949.105,1949.195,0.0638 +1690535400000,1949.175,1949.225,1948.405,1948.855,0.068 +1690535700000,1948.855,1948.925,1948.235,1948.615,0.0615 +1690536000000,1948.595,1949.715,1948.515,1949.705,0.0357 +1690536300000,1949.735,1949.905,1949.245,1949.255,0.0362 +1690536600000,1949.245,1951.038,1949.245,1950.424,0.1189 +1690536900000,1950.495,1950.534,1949.795,1949.915,0.0683 +1690537200000,1949.895,1951.315,1949.818,1951.168,0.0881 +1690537500000,1951.145,1952.685,1951.115,1952.425,0.07 +1690537800000,1952.415,1953.625,1952.285,1952.925,0.0456 +1690538100000,1952.945,1953.225,1951.755,1951.815,0.04 +1690538400000,1951.805,1952.125,1950.935,1951.155,0.0455 +1690538700000,1951.125,1952.075,1950.965,1952.075,0.0476 +1690539000000,1952.075,1952.595,1952.005,1952.335,0.0491 +1690539300000,1952.315,1953.488,1952.118,1953.245,0.0453 +1690539600000,1953.218,1953.605,1952.965,1953.375,0.0402 +1690539900000,1953.395,1954.075,1953.245,1953.905,0.0484 +1690540200000,1953.885,1954.468,1953.395,1953.508,0.0898 +1690540500000,1953.508,1953.568,1952.788,1953.185,0.0997 +1690540800000,1953.175,1954.208,1953.175,1953.988,0.0686 +1690541100000,1953.938,1954.515,1953.445,1953.445,0.045 +1690541400000,1953.408,1953.955,1953.045,1953.055,0.0379 +1690541700000,1953.105,1953.285,1952.915,1953.055,0.045 +1690542000000,1953.055,1954.005,1952.995,1953.145,0.066 +1690542300000,1953.125,1954.545,1953.125,1953.975,0.0459 +1690542600000,1953.975,1954.578,1953.808,1954.418,0.0834 +1690542900000,1954.398,1955.885,1954.398,1955.488,0.0907 +1690543200000,1955.488,1957.065,1955.298,1956.875,0.1255 +1690543500000,1956.855,1957.578,1956.675,1957.245,0.105 +1690543800000,1957.258,1957.878,1956.465,1956.665,0.1234 +1690544100000,1956.665,1957.305,1956.485,1956.635,0.0613 +1690544400000,1956.625,1956.625,1954.905,1955.025,0.0446 +1690544700000,1954.985,1956.485,1954.715,1956.445,0.0412 +1690545000000,1956.445,1956.935,1956.245,1956.705,0.1321 +1690545300000,1956.705,1956.915,1955.985,1956.458,0.355 +1690545600000,1956.458,1957.875,1956.015,1957.728,0.5376 +1690545900000,1957.728,1958.115,1957.435,1957.435,0.2469 +1690546200000,1957.445,1957.465,1955.658,1955.848,0.2106 +1690546500000,1955.825,1956.455,1954.228,1954.558,0.2555 +1690546800000,1954.548,1955.745,1954.144,1955.255,0.7575 +1690547100000,1955.255,1956.735,1955.055,1956.275,0.7945 +1690547400000,1956.125,1961.135,1956.125,1957.635,0.7437 +1690547700000,1957.665,1957.955,1955.205,1956.595,0.3395 +1690548000000,1956.585,1957.015,1954.095,1954.815,0.1901 +1690548300000,1954.785,1955.685,1954.055,1955.305,0.1808 +1690548600000,1955.285,1958.095,1955.285,1956.858,0.1512 +1690548900000,1956.855,1957.465,1955.408,1955.468,0.1062 +1690549200000,1955.478,1955.485,1952.855,1952.855,0.1938 +1690549500000,1952.875,1953.595,1952.165,1953.355,0.1481 +1690549800000,1953.315,1956.105,1953.305,1954.618,0.1146 +1690550100000,1954.588,1955.385,1954.118,1954.658,0.208 +1690550400000,1954.685,1956.148,1954.345,1956.014,0.2289 +1690550700000,1956.005,1956.488,1954.718,1954.818,0.2196 +1690551000000,1954.908,1955.535,1952.525,1953.025,0.1776 +1690551300000,1953.055,1955.348,1953.055,1954.355,0.1299 +1690551600000,1954.365,1956.435,1954.305,1955.828,0.2529 +1690551900000,1955.828,1957.515,1955.108,1957.184,0.305 +1690552200000,1957.195,1957.658,1956.058,1957.064,0.386 +1690552500000,1957.064,1957.858,1955.675,1955.784,0.5455 +1690552800000,1955.665,1958.315,1954.935,1956.045,0.5616 +1690553100000,1956.135,1959.555,1955.945,1959.555,0.1534 +1690553400000,1959.565,1960.435,1958.895,1960.215,0.2011 +1690553700000,1960.205,1960.495,1958.805,1959.055,0.1996 +1690554000000,1959.028,1959.498,1957.185,1959.305,0.1862 +1690554300000,1959.298,1959.685,1958.375,1958.425,0.1386 +1690554600000,1958.415,1958.705,1957.535,1957.535,0.1086 +1690554900000,1957.525,1959.145,1957.375,1959.115,0.0878 +1690555200000,1959.065,1959.735,1958.655,1959.455,0.0869 +1690555500000,1959.485,1959.695,1958.715,1959.245,0.0853 +1690555800000,1959.245,1960.015,1959.118,1959.625,0.086 +1690556100000,1959.588,1960.455,1959.015,1960.078,0.0796 +1690556400000,1960.078,1961.198,1959.825,1960.605,0.109 +1690556700000,1960.575,1961.978,1960.435,1960.895,0.0924 +1690557000000,1960.895,1960.958,1959.835,1960.455,0.1095 +1690557300000,1960.418,1961.515,1959.615,1961.265,0.0923 +1690557600000,1961.295,1961.505,1960.465,1961.385,0.0814 +1690557900000,1961.365,1963.298,1961.365,1962.564,0.186 +1690558200000,1962.564,1962.878,1961.665,1962.435,0.1549 +1690558500000,1962.445,1962.988,1961.965,1962.055,0.126 +1690558800000,1962.038,1962.205,1960.825,1961.275,0.079 +1690559100000,1961.285,1962.305,1960.965,1961.015,0.0504 +1690559400000,1960.988,1961.355,1960.348,1960.588,0.0505 +1690559700000,1960.575,1961.235,1960.295,1960.855,0.0559 +1690560000000,1960.865,1961.765,1960.225,1961.705,0.0581 +1690560300000,1961.695,1962.218,1961.058,1961.198,0.1543 +1690560600000,1961.198,1961.708,1961.018,1961.458,0.0817 +1690560900000,1961.458,1961.938,1961.088,1961.545,0.1367 +1690561200000,1961.515,1962.368,1961.515,1962.358,0.1802 +1690561500000,1962.358,1962.638,1961.958,1962.578,0.0986 +1690561800000,1962.578,1963.208,1962.508,1963.198,0.1193 +1690562100000,1963.174,1963.374,1962.378,1962.448,0.1206 +1690562400000,1962.424,1962.478,1961.338,1961.495,0.0974 +1690562700000,1961.515,1961.715,1961.225,1961.645,0.0674 +1690563000000,1961.644,1962.245,1961.568,1962.235,0.0318 +1690563300000,1962.195,1962.345,1960.928,1960.995,0.0696 +1690563600000,1960.965,1961.735,1960.795,1961.735,0.0377 +1690563900000,1961.745,1961.965,1961.485,1961.905,0.0419 +1690564200000,1961.865,1962.195,1961.385,1961.995,0.0331 +1690564500000,1962.005,1962.295,1961.698,1961.858,0.0568 +1690564800000,1961.855,1962.275,1961.565,1961.955,0.0399 +1690565100000,1961.978,1962.005,1961.105,1961.205,0.0586 +1690565400000,1961.195,1961.225,1960.514,1960.528,0.0749 +1690565700000,1960.528,1960.635,1959.835,1960.085,0.0557 +1690566000000,1960.095,1960.225,1959.378,1959.448,0.0389 +1690566300000,1959.478,1959.508,1958.738,1958.855,0.0655 +1690566600000,1958.885,1959.605,1958.865,1959.535,0.031 +1690566900000,1959.525,1959.805,1959.388,1959.535,0.0334 +1690567200000,1959.535,1959.915,1959.535,1959.715,0.0383 +1690567500000,1959.745,1960.335,1959.705,1959.915,0.03 +1690567800000,1959.945,1960.195,1959.895,1960.105,0.039 +1690568100000,1960.105,1960.355,1960.085,1960.155,0.0196 +1690568400000,1960.155,1960.755,1960.135,1960.545,0.0308 +1690568700000,1960.535,1960.765,1960.235,1960.725,0.027 +1690569000000,1960.725,1960.855,1960.445,1960.478,0.0225 +1690569300000,1960.495,1960.508,1959.335,1959.618,0.0609 +1690569600000,1959.594,1959.755,1959.138,1959.168,0.0385 +1690569900000,1959.168,1959.248,1958.888,1959.148,0.0469 +1690570200000,1959.148,1959.988,1959.014,1959.938,0.1149 +1690570500000,1959.938,1959.938,1958.908,1958.928,0.0736 +1690570800000,1958.905,1958.978,1958.248,1958.258,0.1249 +1690571100000,1958.225,1958.435,1958.045,1958.045,0.0571 +1690571400000,1958.065,1958.395,1957.738,1957.738,0.0233 +1690571700000,1957.728,1958.345,1957.375,1958.345,0.0368 +1690572000000,1958.365,1958.835,1958.325,1958.435,0.0312 +1690572300000,1958.418,1958.875,1958.418,1958.858,0.0392 +1690572600000,1958.845,1958.955,1958.365,1958.665,0.0321 +1690572900000,1958.655,1958.905,1958.548,1958.905,0.0181 +1690573200000,1958.895,1959.205,1958.805,1959.175,0.0177 +1690573500000,1959.145,1959.305,1958.795,1959.018,0.0392 +1690573800000,1958.975,1959.218,1958.975,1959.178,0.0592 +1690574100000,1959.148,1959.388,1958.948,1958.995,0.1119 +1690574400000,1958.995,1959.405,1958.658,1958.705,0.0691 +1690574700000,1958.698,1958.875,1958.548,1958.855,0.0139 +1690575000000,1958.855,1958.925,1958.705,1958.835,0.0176 +1690575300000,1958.835,1959.045,1958.775,1958.945,0.0152 +1690575600000,1958.925,1959.155,1958.925,1959.145,0.0074 +1690575900000,1959.065,1959.065,1958.755,1958.865,0.0124 +1690576200000,1958.818,1958.888,1958.578,1958.578,0.0235 +1690576500000,1958.608,1958.818,1958.598,1958.758,0.0122 +1690576800000,1958.748,1958.818,1958.598,1958.798,0.0108 +1690577100000,1958.625,1958.958,1958.514,1958.848,0.0255 +1690577400000,1958.604,1959.258,1958.425,1958.908,0.029 +1690577700000,1958.624,1959.108,1958.465,1958.465,0.0172 +1690754400000,1958.608,1959.944,1957.955,1959.694,0.0683 +1690754700000,1959.644,1959.814,1959.365,1959.605,0.0206 +1690755000000,1959.544,1960.205,1959.505,1959.715,0.0215 +1690755300000,1959.645,1960.125,1959.335,1960.025,0.0175 +1690755600000,1960.005,1960.125,1959.745,1960.025,0.0281 +1690755900000,1960.025,1960.235,1959.925,1960.085,0.0197 +1690756200000,1960.085,1960.285,1959.995,1960.265,0.0277 +1690756500000,1960.255,1960.455,1960.075,1960.075,0.0204 +1690756800000,1959.995,1960.415,1959.765,1960.355,0.0178 +1690757100000,1960.355,1960.355,1960.005,1960.025,0.0198 +1690757400000,1959.955,1960.215,1959.945,1960.135,0.0158 +1690757700000,1960.225,1960.235,1959.904,1959.904,0.0327 +1690758000000,1959.954,1960.034,1957.604,1957.614,0.1731 +1690758300000,1957.574,1957.924,1957.204,1957.544,0.1333 +1690758600000,1957.544,1958.835,1957.524,1958.765,0.0242 +1690758900000,1958.765,1958.785,1958.435,1958.585,0.0157 +1690759200000,1958.585,1958.855,1958.395,1958.635,0.0094 +1690759500000,1958.625,1958.995,1958.585,1958.755,0.0126 +1690759800000,1958.785,1959.335,1958.405,1958.515,0.029 +1690760100000,1958.625,1959.685,1958.555,1958.765,0.0235 +1690760400000,1958.745,1959.075,1958.645,1959.075,0.0138 +1690760700000,1959.065,1959.065,1958.355,1958.355,0.0265 +1690761000000,1958.265,1958.675,1958.085,1958.465,0.02 +1690761300000,1958.445,1958.575,1957.755,1957.875,0.0318 +1690761600000,1957.865,1957.894,1957.255,1957.875,0.0782 +1690761900000,1957.895,1958.025,1957.465,1957.915,0.0396 +1690762200000,1957.935,1958.785,1957.675,1958.535,0.0366 +1690762500000,1958.555,1958.575,1957.915,1958.005,0.0205 +1690762800000,1957.985,1958.685,1957.935,1958.275,0.0287 +1690763100000,1958.295,1958.295,1957.675,1957.775,0.0198 +1690763400000,1957.745,1957.785,1956.705,1957.105,0.0469 +1690763700000,1957.115,1957.525,1957.065,1957.205,0.0287 +1690764000000,1957.225,1957.515,1956.845,1956.885,0.0271 +1690764300000,1956.895,1957.265,1956.815,1956.945,0.0373 +1690764600000,1956.945,1957.195,1956.335,1957.055,0.0582 +1690764900000,1957.055,1958.425,1956.605,1958.155,0.0471 +1690765200000,1958.155,1958.495,1955.995,1956.305,0.0759 +1690765500000,1956.305,1956.715,1955.905,1955.945,0.0695 +1690765800000,1955.965,1957.245,1955.415,1957.245,0.0653 +1690766100000,1957.205,1958.405,1956.515,1958.375,0.0856 +1690766400000,1958.375,1958.415,1957.955,1958.325,0.0522 +1690766700000,1958.325,1958.495,1956.965,1956.995,0.0468 +1690767000000,1957.015,1957.685,1956.645,1956.825,0.0922 +1690767300000,1956.835,1957.705,1956.435,1956.565,0.1519 +1690767600000,1956.568,1957.375,1955.845,1956.635,0.1178 +1690767900000,1956.645,1956.925,1956.315,1956.705,0.0488 +1690768200000,1956.715,1957.395,1956.555,1956.685,0.0656 +1690768500000,1956.725,1957.125,1956.305,1956.615,0.0694 +1690768800000,1956.585,1957.465,1956.195,1957.465,0.0643 +1690769100000,1957.555,1957.915,1956.904,1957.678,0.1972 +1690769400000,1957.705,1958.365,1957.575,1958.285,0.0538 +1690769700000,1958.275,1958.345,1957.575,1957.824,0.0412 +1690770000000,1957.814,1958.158,1957.398,1957.755,0.1175 +1690770300000,1957.765,1957.775,1956.855,1957.285,0.0506 +1690770600000,1957.245,1957.445,1956.835,1957.215,0.0407 +1690770900000,1957.225,1957.335,1956.785,1957.105,0.0263 +1690771200000,1957.085,1957.595,1956.775,1957.285,0.0266 +1690771500000,1957.265,1957.265,1955.995,1956.175,0.0529 +1690771800000,1956.155,1956.615,1956.025,1956.465,0.0373 +1690772100000,1956.425,1956.695,1956.165,1956.605,0.0317 +1690772400000,1956.625,1956.725,1956.095,1956.205,0.0443 +1690772700000,1956.195,1957.195,1956.195,1956.965,0.0438 +1690773000000,1956.945,1957.215,1956.815,1956.815,0.0294 +1690773300000,1956.795,1957.235,1956.585,1957.078,0.0319 +1690773600000,1957.068,1957.378,1956.954,1957.178,0.0865 +1690773900000,1957.178,1957.185,1956.738,1956.885,0.015 +1690774200000,1956.905,1957.185,1956.395,1956.395,0.0184 +1690774500000,1956.385,1956.425,1955.985,1955.985,0.0155 +1690774800000,1955.975,1956.045,1955.045,1955.095,0.0366 +1690775100000,1955.065,1955.115,1954.415,1954.485,0.0439 +1690775400000,1954.465,1954.505,1953.608,1954.035,0.0645 +1690775700000,1954.035,1954.645,1953.728,1954.515,0.0446 +1690776000000,1954.525,1954.595,1953.488,1953.755,0.078 +1690776300000,1953.765,1954.185,1953.485,1954.085,0.0266 +1690776600000,1954.065,1954.095,1953.665,1953.995,0.0154 +1690776900000,1954.015,1954.125,1953.405,1953.445,0.024 +1690777200000,1953.445,1954.025,1953.445,1953.875,0.0314 +1690777500000,1953.855,1954.975,1953.545,1954.915,0.0344 +1690777800000,1954.895,1955.125,1953.828,1954.345,0.1414 +1690778100000,1954.375,1954.755,1954.205,1954.625,0.0157 +1690778400000,1954.635,1955.025,1954.515,1954.615,0.0217 +1690778700000,1954.605,1955.785,1954.385,1954.755,0.045 +1690779000000,1954.718,1954.818,1954.484,1954.795,0.0356 +1690779300000,1954.785,1955.055,1954.335,1954.365,0.0154 +1690779600000,1954.345,1954.635,1953.785,1953.865,0.0211 +1690779900000,1953.865,1953.865,1953.035,1953.585,0.0236 +1690780200000,1953.595,1954.055,1953.595,1953.825,0.0236 +1690780500000,1953.785,1954.275,1953.775,1954.255,0.0211 +1690780800000,1954.245,1954.445,1953.955,1954.125,0.0164 +1690781100000,1954.125,1954.335,1953.815,1953.875,0.0213 +1690781400000,1953.875,1954.285,1953.438,1954.225,0.0913 +1690781700000,1954.245,1954.335,1953.125,1953.715,0.0853 +1690782000000,1953.705,1954.425,1953.515,1953.815,0.0428 +1690782300000,1953.805,1954.685,1953.755,1954.655,0.0247 +1690782600000,1954.665,1955.245,1954.545,1954.725,0.0259 +1690782900000,1954.675,1955.095,1954.175,1955.015,0.0263 +1690783200000,1954.975,1954.975,1954.068,1954.098,0.0773 +1690783500000,1954.044,1954.845,1953.924,1954.694,0.1689 +1690783800000,1954.694,1955.135,1954.435,1954.945,0.033 +1690784100000,1954.945,1956.885,1954.815,1956.845,0.0712 +1690784400000,1956.875,1957.045,1956.275,1956.464,0.0928 +1690784700000,1956.474,1956.828,1956.115,1956.245,0.093 +1690785000000,1956.305,1956.824,1955.878,1956.308,0.0982 +1690785300000,1956.308,1956.578,1956.018,1956.364,0.1132 +1690785600000,1956.364,1956.628,1955.708,1955.844,0.1007 +1690785900000,1955.844,1955.878,1955.145,1955.635,0.054 +1690786200000,1955.575,1955.595,1954.305,1954.465,0.0534 +1690786500000,1954.475,1954.835,1953.434,1954.825,0.0607 +1690786800000,1954.835,1955.015,1953.135,1954.445,0.0958 +1690787100000,1954.415,1955.385,1954.315,1955.195,0.0559 +1690787400000,1955.195,1955.635,1954.845,1954.998,0.1082 +1690787700000,1954.998,1955.885,1954.868,1955.085,0.05 +1690788000000,1955.055,1956.098,1955.045,1955.885,0.093 +1690788300000,1955.794,1955.888,1955.038,1955.558,0.1062 +1690788600000,1955.545,1955.615,1954.725,1955.215,0.0904 +1690788900000,1955.205,1955.315,1954.275,1954.308,0.0412 +1690789200000,1954.308,1954.615,1953.975,1953.975,0.0542 +1690789500000,1953.988,1954.615,1953.745,1954.615,0.0585 +1690789800000,1954.585,1954.695,1954.204,1954.514,0.0907 +1690790100000,1954.514,1954.895,1954.164,1954.815,0.125 +1690790400000,1954.835,1955.845,1954.505,1955.405,0.0599 +1690790700000,1955.435,1955.635,1955.105,1955.525,0.0367 +1690791000000,1955.505,1955.585,1954.735,1955.365,0.0319 +1690791300000,1955.375,1955.635,1954.778,1954.894,0.0537 +1690791600000,1954.894,1955.044,1953.808,1954.345,0.1184 +1690791900000,1954.325,1954.675,1953.574,1954.475,0.0626 +1690792200000,1954.485,1954.565,1953.695,1954.155,0.0335 +1690792500000,1954.135,1954.385,1953.765,1953.785,0.0287 +1690792800000,1953.805,1954.045,1953.455,1953.585,0.0333 +1690793100000,1953.585,1953.925,1953.125,1953.125,0.0494 +1690793400000,1953.155,1953.675,1950.655,1953.365,0.0994 +1690793700000,1953.345,1953.645,1952.755,1953.445,0.0489 +1690794000000,1953.395,1954.825,1953.225,1953.785,0.0653 +1690794300000,1953.748,1955.345,1953.305,1954.325,0.0935 +1690794600000,1954.315,1954.715,1953.875,1954.035,0.0373 +1690794900000,1953.985,1954.095,1953.485,1954.075,0.0277 +1690795200000,1954.175,1954.785,1953.638,1954.665,0.0402 +1690795500000,1954.675,1955.555,1954.645,1955.375,0.0392 +1690795800000,1955.365,1955.935,1955.095,1955.435,0.0649 +1690796100000,1955.455,1956.455,1955.428,1956.385,0.0522 +1690796400000,1956.365,1956.898,1956.125,1956.845,0.0377 +1690796700000,1956.825,1957.018,1956.244,1956.728,0.065 +1690797000000,1956.748,1956.758,1956.188,1956.635,0.0428 +1690797300000,1956.638,1956.825,1955.708,1956.718,0.1502 +1690797600000,1956.685,1957.528,1956.445,1956.875,0.0651 +1690797900000,1956.855,1957.055,1956.495,1956.905,0.0328 +1690798200000,1956.875,1957.515,1956.715,1957.305,0.0446 +1690798500000,1957.325,1958.185,1957.085,1957.905,0.0567 +1690798800000,1957.885,1957.885,1957.228,1957.645,0.0843 +1690799100000,1957.645,1957.835,1956.885,1957.095,0.0439 +1690799400000,1957.065,1957.318,1956.625,1956.675,0.0676 +1690799700000,1956.675,1956.715,1956.315,1956.525,0.047 +1690800000000,1956.525,1956.975,1956.525,1956.728,0.0878 +1690800300000,1956.728,1956.985,1956.298,1956.915,0.034 +1690800600000,1956.915,1957.405,1956.885,1957.148,0.0702 +1690800900000,1957.124,1958.315,1957.098,1958.315,0.053 +1690801200000,1958.335,1959.085,1957.948,1958.345,0.0564 +1690801500000,1958.325,1958.585,1958.285,1958.575,0.0264 +1690801800000,1958.595,1959.325,1958.535,1959.325,0.1081 +1690802100000,1959.314,1959.905,1959.155,1959.528,0.1314 +1690802400000,1959.535,1959.774,1959.245,1959.245,0.0988 +1690802700000,1959.258,1960.595,1958.658,1960.535,0.1142 +1690803000000,1960.535,1960.935,1959.555,1959.695,0.0822 +1690803300000,1959.675,1960.274,1959.565,1959.858,0.1504 +1690803600000,1959.858,1960.014,1958.974,1959.015,0.1246 +1690803900000,1959.024,1959.125,1958.605,1958.615,0.0374 +1690804200000,1958.598,1959.105,1958.465,1958.995,0.0456 +1690804500000,1959.015,1959.575,1958.535,1958.955,0.0502 +1690804800000,1958.935,1959.075,1957.338,1958.755,0.0662 +1690805100000,1958.745,1958.745,1957.725,1957.905,0.0443 +1690805400000,1957.885,1958.385,1957.798,1958.195,0.0472 +1690805700000,1958.165,1959.035,1957.825,1958.535,0.0692 +1690806000000,1958.635,1960.745,1958.625,1960.508,0.1066 +1690806300000,1960.508,1962.208,1960.144,1961.758,0.1639 +1690806600000,1961.758,1965.415,1961.755,1964.328,0.2247 +1690806900000,1964.128,1965.605,1963.435,1965.135,0.1295 +1690807200000,1965.155,1965.995,1964.398,1964.805,0.1213 +1690807500000,1964.795,1965.865,1963.284,1965.258,0.0965 +1690807800000,1965.255,1966.978,1964.775,1966.785,0.112 +1690808100000,1966.735,1966.845,1965.358,1965.358,0.1444 +1690808400000,1965.358,1965.755,1964.125,1964.415,0.1633 +1690808700000,1964.415,1964.875,1963.795,1964.135,0.1035 +1690809000000,1964.135,1965.005,1963.788,1964.485,0.1201 +1690809300000,1964.505,1965.045,1963.438,1964.125,0.1253 +1690809600000,1964.035,1964.235,1962.698,1963.645,0.1092 +1690809900000,1963.715,1965.445,1963.715,1965.265,0.0554 +1690810200000,1965.305,1968.185,1965.018,1968.155,0.1803 +1690810500000,1968.155,1968.275,1967.235,1967.975,0.1473 +1690810800000,1967.955,1968.648,1967.048,1968.085,0.1523 +1690811100000,1968.095,1971.685,1967.935,1970.595,0.3066 +1690811400000,1970.625,1971.935,1970.295,1971.545,0.1401 +1690811700000,1971.375,1972.295,1970.935,1971.315,0.168 +1690812000000,1971.295,1971.865,1969.075,1970.015,0.1846 +1690812300000,1969.995,1971.025,1969.305,1970.095,0.122 +1690812600000,1970.105,1970.808,1968.528,1968.645,0.176 +1690812900000,1968.678,1969.344,1968.428,1968.855,0.2818 +1690813200000,1968.855,1969.035,1967.035,1967.558,0.1245 +1690813500000,1967.638,1967.678,1966.618,1966.775,0.1584 +1690813800000,1966.785,1968.715,1966.745,1967.275,0.0984 +1690814100000,1967.275,1968.265,1966.565,1966.565,0.0767 +1690814400000,1966.555,1966.648,1965.595,1965.835,0.093 +1690814700000,1965.825,1966.755,1965.485,1966.225,0.0726 +1690815000000,1966.235,1968.875,1966.125,1968.875,0.1004 +1690815300000,1968.875,1969.185,1966.955,1967.175,0.1346 +1690815600000,1967.225,1967.475,1966.635,1966.798,0.1078 +1690815900000,1966.785,1968.575,1966.748,1968.188,0.1134 +1690816200000,1968.188,1968.825,1967.765,1968.415,0.0932 +1690816500000,1968.475,1968.685,1967.875,1968.505,0.0626 +1690816800000,1968.525,1969.635,1968.405,1969.395,0.0684 +1690817100000,1969.415,1969.725,1968.695,1969.685,0.0506 +1690817400000,1969.695,1970.518,1969.548,1970.205,0.0898 +1690817700000,1970.188,1970.694,1969.928,1970.274,0.1304 +1690818000000,1970.265,1971.285,1970.265,1971.205,0.0663 +1690818300000,1971.205,1971.535,1970.438,1970.988,0.143 +1690818600000,1970.988,1970.988,1970.074,1970.388,0.1638 +1690818900000,1970.384,1970.658,1970.098,1970.558,0.157 +1690819200000,1970.524,1970.858,1970.228,1970.604,0.1428 +1690819500000,1970.604,1970.888,1970.318,1970.888,0.1163 +1690819800000,1970.864,1971.388,1970.588,1971.388,0.0903 +1690820100000,1971.388,1971.688,1971.125,1971.388,0.0822 +1690820400000,1971.355,1971.588,1971.205,1971.325,0.0754 +1690820700000,1971.335,1971.598,1971.168,1971.168,0.0491 +1690821000000,1971.168,1971.845,1971.168,1971.598,0.0885 +1690821300000,1971.598,1971.838,1971.368,1971.444,0.078 +1690821600000,1971.424,1972.135,1971.424,1972.078,0.0911 +1690821900000,1972.078,1972.155,1971.145,1971.175,0.0602 +1690822200000,1971.158,1971.258,1970.058,1970.645,0.0985 +1690822500000,1970.635,1971.125,1970.228,1970.848,0.0998 +1690822800000,1970.848,1971.305,1970.715,1971.305,0.0331 +1690823100000,1971.345,1971.675,1971.345,1971.515,0.0337 +1690823400000,1971.478,1971.565,1970.945,1970.945,0.0603 +1690823700000,1970.965,1971.795,1970.925,1971.755,0.039 +1690824000000,1971.705,1971.955,1971.425,1971.425,0.0281 +1690824300000,1971.415,1971.475,1970.455,1970.515,0.0837 +1690824600000,1970.498,1971.095,1970.498,1970.688,0.0522 +1690824900000,1970.685,1971.095,1970.435,1970.925,0.0439 +1690825200000,1970.925,1970.965,1970.665,1970.765,0.0449 +1690825500000,1970.775,1971.035,1970.458,1970.798,0.0305 +1690825800000,1970.768,1971.015,1970.535,1970.925,0.0196 +1690826100000,1970.965,1971.075,1970.735,1970.868,0.0385 +1690826400000,1970.865,1970.955,1970.405,1970.445,0.0283 +1690826700000,1970.455,1970.475,1969.188,1969.308,0.0756 +1690827000000,1969.245,1969.695,1969.165,1969.575,0.0233 +1690827300000,1969.548,1969.738,1969.455,1969.465,0.0237 +1690827600000,1969.438,1969.445,1968.815,1968.918,0.0566 +1690827900000,1968.908,1969.005,1968.428,1968.445,0.0546 +1690828200000,1968.508,1968.565,1967.835,1967.848,0.0388 +1690828500000,1967.868,1968.025,1967.328,1967.815,0.0452 +1690828800000,1967.835,1968.345,1967.208,1967.258,0.0383 +1690829100000,1967.268,1967.418,1967.078,1967.148,0.026 +1690829400000,1967.168,1967.385,1966.695,1966.725,0.0462 +1690829700000,1966.725,1966.875,1966.295,1966.365,0.0379 +1690830000000,1966.345,1966.955,1966.345,1966.865,0.0554 +1690830300000,1966.865,1966.925,1966.185,1966.265,0.048 +1690830600000,1966.265,1966.775,1966.165,1966.385,0.0754 +1690830900000,1966.375,1966.435,1965.585,1965.585,0.0562 +1690831200000,1965.585,1966.085,1965.505,1965.625,0.0556 +1690831500000,1965.615,1966.295,1965.175,1966.215,0.0454 +1690831800000,1966.225,1966.295,1965.885,1965.965,0.0685 +1690832100000,1965.965,1965.995,1965.055,1965.075,0.064 +1690832400000,1965.055,1965.315,1964.915,1964.975,0.0721 +1690832700000,1964.955,1965.185,1964.835,1965.065,0.0734 +1690833000000,1965.075,1965.605,1964.825,1965.015,0.0831 +1690833300000,1965.035,1965.275,1964.145,1964.465,0.1435 +1690833600000,1964.465,1965.865,1964.465,1965.585,0.0754 +1690833900000,1965.595,1965.915,1965.515,1965.515,0.0194 +1690834200000,1965.515,1965.515,1965.095,1965.145,0.0204 +1690834500000,1965.145,1965.455,1965.115,1965.175,0.0186 +1690834800000,1965.145,1965.575,1965.135,1965.565,0.0202 +1690835100000,1965.565,1965.655,1965.295,1965.315,0.009 +1690835400000,1965.298,1965.308,1964.628,1964.748,0.0526 +1690835700000,1964.708,1965.185,1964.648,1965.058,0.0351 +1690836000000,1965.058,1965.158,1964.898,1964.998,0.0298 +1690836300000,1964.958,1965.378,1964.958,1965.338,0.0359 +1690836600000,1965.375,1965.518,1965.318,1965.505,0.0235 +1690836900000,1965.475,1965.528,1964.648,1964.718,0.066 +1690840800000,1965.195,1965.815,1965.195,1965.518,0.0559 +1690841100000,1965.555,1965.885,1965.315,1965.415,0.0195 +1690841400000,1965.395,1965.715,1965.115,1965.715,0.0116 +1690841700000,1965.705,1965.705,1965.005,1965.055,0.0164 +1690842000000,1965.065,1965.145,1964.618,1964.835,0.0347 +1690842300000,1964.855,1965.115,1964.468,1965.095,0.0297 +1690842600000,1965.115,1965.125,1964.948,1965.105,0.0128 +1690842900000,1965.115,1965.805,1965.115,1965.255,0.0223 +1690843200000,1965.255,1965.595,1965.235,1965.585,0.0126 +1690843500000,1965.575,1965.615,1965.235,1965.385,0.0091 +1690843800000,1965.375,1965.645,1965.375,1965.545,0.0059 +1690844100000,1965.545,1965.585,1965.365,1965.428,0.0123 +1690844400000,1965.475,1965.525,1963.955,1963.955,0.2179 +1690844700000,1963.968,1964.138,1963.888,1963.985,0.0666 +1690845000000,1964.005,1964.305,1963.995,1964.085,0.0119 +1690845300000,1964.155,1965.225,1964.155,1965.215,0.0191 +1690845600000,1965.195,1965.595,1964.955,1964.978,0.0202 +1690845900000,1964.968,1965.025,1964.878,1964.915,0.0143 +1690846200000,1964.915,1964.925,1964.635,1964.925,0.008 +1690846500000,1964.935,1964.935,1964.535,1964.545,0.0078 +1690846800000,1964.555,1964.665,1963.855,1963.875,0.0183 +1690847100000,1963.895,1964.315,1963.785,1963.995,0.0339 +1690847400000,1964.005,1964.435,1964.005,1964.325,0.0151 +1690847700000,1964.355,1964.355,1963.755,1963.815,0.0139 +1690848000000,1963.778,1964.295,1963.718,1964.045,0.0823 +1690848300000,1964.085,1964.595,1964.085,1964.435,0.0257 +1690848600000,1964.425,1964.445,1963.935,1963.935,0.0326 +1690848900000,1963.935,1964.115,1963.865,1963.935,0.023 +1690849200000,1963.935,1964.215,1963.845,1963.845,0.0143 +1690849500000,1963.865,1963.885,1963.215,1963.475,0.1652 +1690849800000,1963.485,1963.898,1963.475,1963.635,0.0508 +1690850100000,1963.605,1963.745,1962.968,1963.215,0.0419 +1690850400000,1963.205,1963.245,1962.968,1962.985,0.0274 +1690850700000,1963.025,1963.505,1963.025,1963.335,0.0265 +1690851000000,1963.335,1963.695,1963.045,1963.355,0.0359 +1690851300000,1963.335,1963.395,1962.865,1963.355,0.0442 +1690851600000,1963.345,1963.855,1962.925,1963.095,0.0707 +1690851900000,1963.115,1963.758,1963.055,1963.165,0.044 +1690852200000,1963.145,1963.415,1962.915,1963.255,0.1015 +1690852500000,1963.255,1963.465,1962.965,1963.325,0.0616 +1690852800000,1963.455,1963.455,1962.545,1962.725,0.0352 +1690853100000,1962.755,1963.045,1962.635,1962.705,0.0316 +1690853400000,1962.695,1962.845,1962.405,1962.445,0.045 +1690853700000,1962.435,1962.895,1962.375,1962.635,0.0408 +1690854000000,1962.645,1962.725,1962.085,1962.565,0.0553 +1690854300000,1962.545,1962.685,1961.745,1962.145,0.18 +1690854600000,1962.175,1962.465,1961.935,1962.295,0.077 +1690854900000,1962.265,1962.295,1960.645,1960.875,0.0711 +1690855200000,1960.785,1961.035,1959.775,1959.995,0.0684 +1690855500000,1959.985,1960.575,1959.945,1959.975,0.062 +1690855800000,1959.995,1960.515,1959.565,1960.125,0.0445 +1690856100000,1960.115,1960.255,1959.885,1959.965,0.0209 +1690856400000,1959.955,1960.175,1959.595,1959.665,0.0393 +1690856700000,1959.675,1960.215,1959.635,1959.915,0.0344 +1690857000000,1959.905,1960.225,1959.235,1959.305,0.0382 +1690857300000,1959.375,1960.255,1959.375,1959.865,0.041 +1690857600000,1959.855,1959.935,1959.315,1959.385,0.0246 +1690857900000,1959.375,1959.635,1959.235,1959.235,0.0443 +1690858200000,1959.235,1959.975,1958.915,1959.975,0.041 +1690858500000,1959.975,1960.615,1959.285,1960.475,0.0619 +1690858800000,1960.435,1960.865,1959.595,1960.045,0.0675 +1690859100000,1960.015,1960.625,1959.975,1960.565,0.0428 +1690859400000,1960.565,1960.985,1960.385,1960.895,0.0496 +1690859700000,1960.895,1961.545,1960.765,1961.155,0.0391 +1690860000000,1961.155,1961.385,1961.085,1961.135,0.0176 +1690860300000,1961.165,1961.165,1960.745,1960.875,0.0213 +1690860600000,1960.895,1961.485,1960.545,1960.655,0.0253 +1690860900000,1960.685,1961.555,1960.505,1961.425,0.0384 +1690861200000,1961.435,1961.895,1961.285,1961.565,0.0434 +1690861500000,1961.545,1962.035,1961.475,1961.575,0.0173 +1690861800000,1961.565,1962.655,1961.455,1962.555,0.0358 +1690862100000,1962.585,1962.585,1961.835,1962.055,0.0605 +1690862400000,1962.035,1962.215,1961.175,1961.305,0.0239 +1690862700000,1961.285,1961.355,1960.955,1960.955,0.0147 +1690863000000,1960.908,1961.075,1960.575,1960.785,0.0161 +1690863300000,1960.785,1960.845,1960.295,1960.645,0.0119 +1690863600000,1960.635,1961.155,1960.605,1960.875,0.0126 +1690863900000,1960.895,1961.065,1960.505,1960.505,0.0189 +1690864200000,1960.495,1961.035,1960.025,1960.715,0.0822 +1690864500000,1960.695,1960.805,1959.718,1959.825,0.0807 +1690864800000,1959.815,1959.935,1959.295,1959.325,0.0318 +1690865100000,1959.315,1959.935,1958.815,1959.268,0.0374 +1690865400000,1959.268,1959.915,1959.268,1959.868,0.0916 +1690865700000,1959.868,1959.868,1959.415,1959.565,0.0358 +1690866000000,1959.565,1959.905,1958.485,1959.895,0.067 +1690866300000,1959.895,1960.085,1959.425,1959.785,0.0308 +1690866600000,1959.785,1959.895,1959.315,1959.335,0.0272 +1690866900000,1959.355,1959.365,1958.308,1958.345,0.1243 +1690867200000,1958.338,1958.785,1958.325,1958.765,0.0432 +1690867500000,1958.785,1959.315,1958.765,1959.075,0.0154 +1690867800000,1959.095,1960.065,1959.095,1959.915,0.0488 +1690868100000,1959.885,1959.885,1959.395,1959.415,0.0331 +1690868400000,1959.415,1959.445,1958.865,1959.145,0.0257 +1690868700000,1959.165,1959.225,1958.785,1958.885,0.0402 +1690869000000,1958.895,1958.925,1958.365,1958.435,0.0313 +1690869300000,1958.415,1958.975,1958.155,1958.865,0.0355 +1690869600000,1958.855,1959.065,1958.285,1958.365,0.0451 +1690869900000,1958.355,1958.355,1957.475,1957.805,0.0739 +1690870200000,1957.805,1957.935,1956.118,1956.445,0.1227 +1690870500000,1956.445,1956.825,1955.818,1955.838,0.0711 +1690870800000,1955.838,1957.205,1955.725,1957.205,0.0759 +1690871100000,1957.215,1957.605,1957.075,1957.375,0.0502 +1690871400000,1957.395,1957.905,1957.118,1957.505,0.0675 +1690871700000,1957.565,1958.095,1957.325,1958.005,0.0526 +1690872000000,1958.005,1958.155,1957.285,1957.375,0.0449 +1690872300000,1957.355,1957.705,1957.295,1957.655,0.0331 +1690872600000,1957.655,1957.675,1957.115,1957.175,0.0293 +1690872900000,1957.195,1957.935,1957.045,1957.545,0.0401 +1690873200000,1957.545,1957.575,1956.675,1957.105,0.074 +1690873500000,1957.185,1957.185,1955.675,1955.675,0.0822 +1690873800000,1955.685,1956.995,1955.278,1955.974,0.1209 +1690874100000,1955.965,1956.605,1955.228,1955.428,0.086 +1690874400000,1955.425,1956.915,1954.905,1956.835,0.0747 +1690874700000,1956.895,1957.195,1956.165,1956.185,0.0582 +1690875000000,1956.205,1956.755,1955.988,1956.055,0.0865 +1690875300000,1956.065,1956.105,1955.295,1955.365,0.0742 +1690875600000,1955.355,1955.515,1954.775,1955.395,0.0472 +1690875900000,1955.405,1956.175,1954.685,1954.745,0.0678 +1690876200000,1954.775,1956.175,1954.355,1954.795,0.0815 +1690876500000,1954.845,1955.555,1954.615,1955.445,0.08 +1690876800000,1955.435,1955.575,1954.625,1955.075,0.0765 +1690877100000,1955.095,1955.335,1954.655,1955.085,0.0367 +1690877400000,1955.085,1955.975,1954.875,1955.835,0.0494 +1690877700000,1955.845,1956.295,1955.505,1955.815,0.067 +1690878000000,1955.835,1956.685,1955.835,1956.345,0.0534 +1690878300000,1956.365,1956.705,1955.615,1955.715,0.0603 +1690878600000,1955.715,1955.765,1954.795,1955.405,0.0417 +1690878900000,1955.385,1956.218,1955.385,1956.195,0.0848 +1690879200000,1956.195,1956.228,1955.728,1956.228,0.1245 +1690879500000,1956.218,1956.994,1955.844,1955.924,0.2338 +1690879800000,1955.935,1957.125,1955.775,1956.914,0.0929 +1690880100000,1956.894,1956.928,1955.545,1955.675,0.1204 +1690880400000,1955.665,1956.505,1955.565,1956.038,0.0502 +1690880700000,1956.048,1956.478,1955.865,1956.418,0.137 +1690881000000,1956.418,1956.618,1956.128,1956.484,0.1492 +1690881300000,1956.484,1956.588,1956.255,1956.414,0.1042 +1690881600000,1956.424,1956.935,1956.184,1956.415,0.0958 +1690881900000,1956.435,1956.895,1956.435,1956.645,0.0247 +1690882200000,1956.635,1957.565,1956.035,1957.464,0.0611 +1690882500000,1957.458,1957.458,1956.778,1957.335,0.0767 +1690882800000,1957.335,1957.335,1956.908,1957.114,0.1771 +1690883100000,1957.124,1957.284,1956.908,1956.958,0.1698 +1690883400000,1956.948,1956.968,1956.628,1956.688,0.0614 +1690883700000,1956.728,1956.904,1956.564,1956.738,0.1308 +1690884000000,1956.708,1957.264,1956.564,1957.238,0.1283 +1690884300000,1957.184,1957.244,1956.258,1956.565,0.1073 +1690884600000,1956.435,1957.105,1956.335,1956.685,0.0517 +1690884900000,1956.685,1956.715,1955.315,1955.815,0.0398 +1690885200000,1955.815,1956.155,1955.545,1955.555,0.0348 +1690885500000,1955.575,1955.685,1954.985,1955.095,0.0268 +1690885800000,1955.145,1955.175,1954.665,1954.775,0.0407 +1690886100000,1954.795,1954.995,1954.615,1954.635,0.0332 +1690886400000,1954.625,1955.275,1954.435,1955.075,0.0272 +1690886700000,1955.105,1955.505,1954.905,1955.405,0.029 +1690887000000,1955.425,1956.355,1955.195,1956.265,0.0408 +1690887300000,1956.265,1957.155,1955.835,1956.155,0.0394 +1690887600000,1956.205,1956.555,1955.055,1955.375,0.0396 +1690887900000,1955.355,1955.685,1954.785,1954.895,0.0488 +1690888200000,1954.935,1954.965,1953.175,1953.395,0.0559 +1690888500000,1953.475,1954.175,1953.455,1953.665,0.0421 +1690888800000,1953.655,1953.895,1953.205,1953.855,0.0387 +1690889100000,1953.835,1955.815,1953.745,1955.815,0.045 +1690889400000,1955.805,1955.805,1954.545,1954.925,0.0495 +1690889700000,1954.915,1955.135,1953.515,1953.538,0.0637 +1690890000000,1953.535,1954.188,1953.345,1953.635,0.0601 +1690890300000,1953.615,1954.065,1953.305,1953.995,0.0594 +1690890600000,1953.955,1954.485,1953.455,1953.455,0.0542 +1690890900000,1953.455,1953.725,1953.065,1953.505,0.0558 +1690891200000,1953.505,1955.285,1951.785,1955.285,0.1067 +1690891500000,1955.285,1955.915,1954.165,1954.265,0.0772 +1690891800000,1954.295,1954.665,1952.645,1953.025,0.0545 +1690892100000,1952.995,1954.065,1952.135,1953.865,0.0721 +1690892400000,1953.875,1954.425,1950.285,1951.445,0.182 +1690892700000,1951.425,1952.485,1950.825,1951.175,0.0936 +1690893000000,1951.155,1951.155,1949.435,1950.665,0.0976 +1690893300000,1950.655,1951.755,1949.695,1951.485,0.1266 +1690893600000,1951.495,1952.085,1947.745,1948.585,0.1342 +1690893900000,1948.575,1949.085,1946.645,1946.655,0.1251 +1690894200000,1946.665,1947.605,1946.075,1946.545,0.1314 +1690894500000,1946.565,1947.745,1945.905,1946.725,0.1179 +1690894800000,1946.715,1948.495,1946.045,1946.585,0.1811 +1690895100000,1946.585,1946.585,1945.465,1946.195,0.1191 +1690895400000,1946.165,1947.305,1945.205,1947.255,0.128 +1690895700000,1947.285,1948.255,1945.915,1946.085,0.0935 +1690896000000,1946.115,1946.685,1944.425,1946.375,0.0994 +1690896300000,1946.315,1948.515,1946.195,1948.275,0.1796 +1690896600000,1948.295,1948.638,1945.145,1945.585,0.1804 +1690896900000,1945.595,1946.515,1944.815,1946.175,0.1556 +1690897200000,1946.145,1946.145,1944.335,1945.374,0.1579 +1690897500000,1945.375,1948.005,1945.065,1947.925,0.2187 +1690897800000,1947.875,1948.455,1946.745,1948.355,0.088 +1690898100000,1948.345,1948.495,1946.575,1947.745,0.1833 +1690898400000,1948.495,1953.755,1948.495,1949.325,0.526 +1690898700000,1949.335,1949.435,1945.835,1947.015,0.245 +1690899000000,1946.965,1948.205,1945.975,1947.395,0.1651 +1690899300000,1947.405,1947.575,1945.595,1945.975,0.1226 +1690899600000,1946.045,1947.895,1945.785,1946.495,0.1484 +1690899900000,1946.575,1946.875,1944.565,1944.985,0.1114 +1690900200000,1945.065,1945.565,1943.475,1943.575,0.128 +1690900500000,1943.575,1946.748,1943.525,1946.525,0.1334 +1690900800000,1946.525,1947.205,1945.945,1946.505,0.1638 +1690901100000,1946.538,1946.548,1944.865,1945.265,0.1229 +1690901400000,1945.285,1946.025,1944.875,1945.675,0.0731 +1690901700000,1945.725,1946.795,1945.185,1946.555,0.0776 +1690902000000,1946.565,1946.665,1943.878,1943.878,0.1009 +1690902300000,1943.875,1944.365,1943.095,1943.158,0.1205 +1690902600000,1943.098,1943.325,1942.674,1942.965,0.1532 +1690902900000,1942.955,1943.655,1941.345,1943.445,0.1143 +1690903200000,1943.365,1943.775,1942.415,1943.735,0.0795 +1690903500000,1943.745,1944.545,1942.895,1943.165,0.0988 +1690903800000,1943.145,1944.785,1942.795,1944.755,0.0673 +1690904100000,1944.755,1944.985,1943.448,1943.838,0.0706 +1690904400000,1943.795,1944.075,1943.125,1943.485,0.0453 +1690904700000,1943.485,1944.295,1943.095,1943.485,0.0441 +1690905000000,1943.495,1944.085,1943.345,1943.705,0.0342 +1690905300000,1943.775,1944.405,1943.395,1944.165,0.0457 +1690905600000,1944.165,1944.165,1943.505,1943.845,0.0512 +1690905900000,1943.845,1944.045,1942.498,1942.565,0.0396 +1690906200000,1942.545,1942.875,1942.065,1942.095,0.0367 +1690906500000,1942.095,1942.915,1941.995,1942.795,0.0438 +1690906800000,1942.815,1943.095,1942.515,1942.775,0.0578 +1690907100000,1942.755,1943.335,1942.545,1942.865,0.0495 +1690907400000,1942.885,1943.245,1942.365,1942.475,0.0359 +1690907700000,1942.455,1942.575,1942.075,1942.435,0.0307 +1690908000000,1942.435,1942.705,1941.875,1942.185,0.04 +1690908300000,1942.185,1942.575,1942.085,1942.475,0.0338 +1690908600000,1942.465,1943.275,1942.365,1943.275,0.0286 +1690908900000,1943.275,1943.375,1942.465,1943.045,0.0353 +1690909200000,1943.045,1943.475,1942.865,1943.265,0.0485 +1690909500000,1943.265,1943.505,1942.475,1942.575,0.032 +1690909800000,1942.575,1942.755,1941.875,1941.955,0.0901 +1690910100000,1941.965,1942.105,1941.588,1941.745,0.0621 +1690910400000,1941.755,1942.025,1941.588,1942.025,0.0314 +1690910700000,1942.055,1942.585,1941.588,1941.755,0.0428 +1690911000000,1941.845,1942.375,1941.665,1941.685,0.041 +1690911300000,1941.675,1941.675,1941.118,1941.215,0.0505 +1690911600000,1941.305,1941.845,1941.198,1941.705,0.0493 +1690911900000,1941.695,1942.585,1941.695,1942.575,0.0574 +1690912200000,1942.575,1942.905,1942.405,1942.905,0.0402 +1690912500000,1942.885,1942.895,1942.185,1942.695,0.0331 +1690912800000,1942.765,1943.365,1942.765,1943.365,0.0366 +1690913100000,1943.365,1943.528,1942.815,1943.528,0.0392 +1690913400000,1943.538,1943.695,1943.255,1943.695,0.0247 +1690913700000,1943.695,1944.905,1943.695,1944.895,0.0386 +1690914000000,1944.915,1945.075,1944.775,1944.975,0.019 +1690914300000,1944.905,1945.365,1944.805,1944.865,0.0421 +1690914600000,1944.865,1944.975,1944.575,1944.625,0.0237 +1690914900000,1944.605,1944.805,1944.015,1944.075,0.0258 +1690915200000,1944.075,1945.075,1944.075,1944.475,0.0328 +1690915500000,1944.495,1944.945,1944.375,1944.425,0.0492 +1690915800000,1944.385,1944.505,1944.265,1944.335,0.05 +1690916100000,1944.335,1944.545,1944.075,1944.235,0.0685 +1690916400000,1944.235,1944.675,1943.885,1944.645,0.0446 +1690916700000,1944.665,1945.085,1944.575,1944.985,0.0286 +1690917000000,1945.005,1945.135,1944.665,1944.885,0.0401 +1690917300000,1944.885,1945.265,1944.885,1945.195,0.0341 +1690917600000,1945.205,1945.485,1944.845,1944.975,0.0347 +1690917900000,1944.835,1944.845,1944.285,1944.285,0.0341 +1690918200000,1944.275,1944.745,1944.205,1944.735,0.0302 +1690918500000,1944.735,1945.195,1944.565,1944.995,0.0356 +1690918800000,1944.975,1945.025,1944.665,1944.785,0.022 +1690919100000,1944.785,1944.895,1944.675,1944.695,0.0208 +1690919400000,1944.695,1944.705,1944.445,1944.455,0.0252 +1690919700000,1944.455,1944.555,1944.215,1944.335,0.0402 +1690920000000,1944.365,1944.775,1944.165,1944.225,0.0292 +1690920300000,1944.265,1944.355,1944.225,1944.345,0.0108 +1690920600000,1944.325,1944.325,1944.185,1944.215,0.0109 +1690920900000,1944.215,1944.285,1944.105,1944.285,0.0112 +1690921200000,1944.285,1944.405,1944.165,1944.225,0.0107 +1690921500000,1944.215,1944.455,1944.215,1944.335,0.0156 +1690921800000,1944.275,1944.335,1944.048,1944.048,0.0098 +1690922100000,1944.048,1944.335,1944.048,1944.335,0.0112 +1690922400000,1944.275,1944.335,1944.015,1944.015,0.0133 +1690922700000,1944.015,1944.075,1943.918,1944.018,0.0177 +1690923000000,1944.015,1944.125,1943.928,1944.018,0.0237 +1690923300000,1943.975,1944.318,1943.498,1943.498,0.0462 +1690927200000,1949.608,1951.698,1946.828,1950.164,0.2812 +1690927500000,1950.194,1951.015,1948.355,1950.685,0.1872 +1690927800000,1950.685,1950.685,1949.765,1949.855,0.1242 +1690928100000,1949.855,1950.845,1948.905,1950.745,0.1251 +1690928400000,1950.755,1951.575,1950.115,1950.225,0.0756 +1690928700000,1950.205,1950.285,1949.025,1949.635,0.0496 +1690929000000,1949.615,1949.805,1949.195,1949.315,0.0334 +1690929300000,1949.265,1949.645,1949.185,1949.435,0.0373 +1690929600000,1949.475,1949.585,1948.875,1949.365,0.0252 +1690929900000,1949.355,1949.825,1949.015,1949.625,0.0194 +1690930200000,1949.605,1951.485,1949.475,1951.125,0.025 +1690930500000,1951.105,1951.135,1950.085,1950.965,0.0903 +1690930800000,1951.074,1952.624,1950.985,1952.405,0.2877 +1690931100000,1952.398,1952.398,1950.428,1950.628,0.1405 +1690931400000,1950.628,1950.955,1950.378,1950.895,0.0439 +1690931700000,1950.835,1951.028,1950.585,1950.665,0.0397 +1690932000000,1950.665,1952.005,1950.528,1951.885,0.0224 +1690932300000,1951.865,1952.725,1951.595,1952.655,0.0348 +1690932600000,1952.755,1952.755,1952.018,1952.148,0.0331 +1690932900000,1952.145,1952.395,1951.445,1952.395,0.046 +1690933200000,1952.345,1952.445,1951.995,1952.155,0.0308 +1690933500000,1952.115,1952.495,1951.825,1952.455,0.0245 +1690933800000,1952.455,1952.705,1952.215,1952.408,0.016 +1690934100000,1952.405,1952.665,1951.805,1952.045,0.0319 +1690934400000,1952.055,1952.295,1950.184,1951.215,0.1252 +1690934700000,1951.195,1951.275,1949.375,1949.675,0.0412 +1690935000000,1949.635,1950.375,1949.375,1950.175,0.0442 +1690935300000,1950.195,1950.245,1949.518,1949.518,0.0219 +1690935600000,1949.518,1949.775,1949.085,1949.205,0.0333 +1690935900000,1949.185,1949.665,1948.385,1948.835,0.0985 +1690936200000,1948.875,1949.055,1948.475,1948.595,0.0253 +1690936500000,1948.655,1948.935,1948.405,1948.675,0.0156 +1690936800000,1948.665,1948.795,1948.328,1948.344,0.0306 +1690937100000,1948.344,1949.685,1948.228,1949.685,0.0854 +1690937400000,1949.645,1949.645,1948.425,1949.105,0.0308 +1690937700000,1949.115,1949.595,1948.785,1949.125,0.0332 +1690938000000,1949.115,1949.175,1948.315,1948.495,0.0812 +1690938300000,1948.495,1949.455,1948.415,1949.185,0.0419 +1690938600000,1949.205,1949.245,1948.235,1948.235,0.058 +1690938900000,1948.245,1948.565,1947.845,1948.505,0.0458 +1690939200000,1948.505,1948.945,1948.435,1948.855,0.0263 +1690939500000,1948.835,1949.765,1948.365,1948.975,0.0471 +1690939800000,1948.955,1949.755,1948.385,1949.005,0.0892 +1690940100000,1948.985,1949.745,1948.805,1949.695,0.0716 +1690940400000,1949.685,1949.745,1948.878,1948.935,0.092 +1690940700000,1948.905,1949.125,1948.435,1948.455,0.0607 +1690941000000,1948.435,1948.905,1948.198,1948.555,0.0477 +1690941300000,1948.555,1948.555,1947.605,1947.625,0.0612 +1690941600000,1947.615,1947.745,1947.065,1947.735,0.064 +1690941900000,1947.735,1948.365,1947.525,1948.365,0.0454 +1690942200000,1948.365,1949.758,1948.095,1949.048,0.0749 +1690942500000,1949.048,1949.078,1948.095,1948.358,0.0464 +1690942800000,1948.358,1948.865,1948.305,1948.735,0.0165 +1690943100000,1948.755,1948.775,1947.395,1948.155,0.0907 +1690943400000,1948.255,1948.535,1947.725,1948.065,0.0476 +1690943700000,1947.995,1948.345,1947.745,1947.895,0.0358 +1690944000000,1947.905,1948.455,1947.665,1947.665,0.0276 +1690944300000,1947.675,1948.605,1947.675,1948.465,0.0627 +1690944600000,1948.495,1948.555,1947.945,1947.945,0.0676 +1690944900000,1947.925,1948.495,1947.845,1948.125,0.0526 +1690945200000,1948.115,1948.215,1946.975,1947.135,0.0478 +1690945500000,1947.075,1947.495,1946.895,1946.905,0.0293 +1690945800000,1946.935,1947.398,1946.538,1946.648,0.1039 +1690946100000,1946.648,1947.105,1946.648,1947.005,0.0488 +1690946400000,1947.005,1947.595,1946.975,1947.565,0.0366 +1690946700000,1947.565,1948.255,1947.555,1947.945,0.028 +1690947000000,1947.925,1948.725,1947.625,1948.155,0.0681 +1690947300000,1948.145,1949.115,1948.115,1948.835,0.0434 +1690947600000,1948.875,1948.975,1948.675,1948.855,0.0376 +1690947900000,1948.865,1948.985,1948.695,1948.905,0.0218 +1690948200000,1948.875,1949.425,1948.785,1949.225,0.0226 +1690948500000,1949.225,1949.405,1948.715,1949.215,0.0172 +1690948800000,1949.205,1949.225,1948.648,1948.708,0.0815 +1690949100000,1948.708,1948.738,1948.115,1948.235,0.0873 +1690949400000,1948.238,1948.238,1947.535,1947.605,0.1152 +1690949700000,1947.605,1947.825,1947.345,1947.425,0.0469 +1690950000000,1947.455,1947.705,1947.215,1947.575,0.018 +1690950300000,1947.545,1947.545,1947.015,1947.195,0.0145 +1690950600000,1947.185,1947.615,1947.185,1947.215,0.0167 +1690950900000,1947.205,1947.595,1947.035,1947.235,0.0221 +1690951200000,1947.245,1947.345,1947.045,1947.075,0.0121 +1690951500000,1947.085,1947.295,1946.445,1946.485,0.0318 +1690951800000,1946.455,1946.455,1945.188,1945.435,0.114 +1690952100000,1945.455,1946.315,1945.165,1946.315,0.0456 +1690952400000,1946.315,1948.105,1946.235,1947.885,0.0642 +1690952700000,1947.865,1948.205,1947.445,1948.205,0.0324 +1690953000000,1948.215,1948.575,1947.885,1948.535,0.0422 +1690953300000,1948.535,1949.645,1948.335,1948.955,0.1153 +1690953600000,1948.915,1949.145,1948.235,1948.315,0.0234 +1690953900000,1948.335,1948.985,1948.115,1948.365,0.0154 +1690954200000,1948.335,1948.885,1947.585,1948.825,0.0439 +1690954500000,1948.895,1949.415,1948.605,1949.395,0.0251 +1690954800000,1949.355,1949.395,1948.705,1948.865,0.1471 +1690955100000,1948.875,1949.895,1948.588,1949.695,0.0932 +1690955400000,1949.695,1949.875,1949.305,1949.555,0.0487 +1690955700000,1949.535,1949.535,1948.525,1948.855,0.0648 +1690956000000,1948.805,1950.005,1948.805,1949.564,0.1645 +1690956300000,1949.564,1950.044,1949.158,1949.868,0.3337 +1690956600000,1949.898,1950.285,1948.278,1948.318,0.0988 +1690956900000,1948.318,1948.805,1947.885,1948.315,0.0667 +1690957200000,1948.315,1949.025,1948.065,1948.995,0.0648 +1690957500000,1949.025,1949.635,1948.705,1948.715,0.0362 +1690957800000,1948.735,1949.495,1948.505,1949.495,0.0293 +1690958100000,1949.485,1950.295,1948.504,1948.818,0.0615 +1690958400000,1948.818,1949.955,1948.595,1949.375,0.0807 +1690958700000,1949.445,1949.715,1948.795,1949.715,0.0377 +1690959000000,1949.715,1950.195,1949.435,1949.645,0.0471 +1690959300000,1949.645,1949.745,1948.855,1948.975,0.0601 +1690959600000,1949.005,1949.165,1948.345,1948.588,0.0685 +1690959900000,1948.588,1948.885,1947.655,1947.905,0.0556 +1690960200000,1947.885,1949.535,1947.865,1949.525,0.0574 +1690960500000,1949.495,1950.175,1948.665,1948.805,0.1452 +1690960800000,1948.798,1948.908,1948.045,1948.455,0.0468 +1690961100000,1948.465,1948.825,1948.315,1948.485,0.0363 +1690961400000,1948.495,1949.595,1948.495,1949.325,0.0541 +1690961700000,1949.305,1949.595,1948.235,1948.265,0.0335 +1690962000000,1948.185,1949.265,1948.175,1948.435,0.0499 +1690962300000,1948.435,1948.765,1947.715,1947.785,0.0473 +1690962600000,1947.815,1949.125,1947.635,1948.675,0.0541 +1690962900000,1948.675,1949.095,1947.835,1948.258,0.0644 +1690963200000,1948.224,1949.964,1948.224,1949.105,0.1343 +1690963500000,1949.078,1949.205,1948.405,1948.518,0.0554 +1690963800000,1948.518,1949.775,1948.435,1949.775,0.0398 +1690964100000,1949.785,1950.255,1949.288,1950.028,0.2303 +1690964400000,1950.055,1950.805,1949.735,1950.675,0.0665 +1690964700000,1950.765,1951.165,1950.385,1950.535,0.0437 +1690965000000,1950.515,1951.415,1950.115,1951.385,0.0458 +1690965300000,1951.435,1951.775,1950.948,1951.348,0.1541 +1690965600000,1951.338,1951.538,1951.004,1951.105,0.0735 +1690965900000,1951.135,1951.325,1950.318,1950.635,0.0678 +1690966200000,1950.625,1951.105,1950.245,1950.695,0.123 +1690966500000,1950.705,1950.765,1949.595,1949.755,0.0623 +1690966800000,1949.755,1951.195,1949.755,1950.795,0.0439 +1690967100000,1950.795,1950.795,1949.905,1950.115,0.028 +1690967400000,1950.095,1951.115,1950.095,1950.345,0.0335 +1690967700000,1950.335,1950.375,1948.645,1949.435,0.1011 +1690968000000,1949.405,1949.735,1948.875,1949.585,0.0559 +1690968300000,1949.605,1949.605,1948.865,1949.525,0.0508 +1690968600000,1949.555,1950.085,1949.095,1950.005,0.0309 +1690968900000,1949.925,1949.925,1949.075,1949.075,0.0222 +1690969200000,1949.095,1949.165,1948.295,1948.985,0.0324 +1690969500000,1948.965,1949.415,1948.885,1949.305,0.069 +1690969800000,1949.305,1949.645,1949.265,1949.645,0.024 +1690970100000,1949.605,1949.815,1949.415,1949.545,0.0415 +1690970400000,1949.545,1949.665,1949.045,1949.395,0.0462 +1690970700000,1949.395,1949.585,1949.065,1949.275,0.0271 +1690971000000,1949.295,1949.415,1948.515,1948.985,0.0396 +1690971300000,1948.995,1949.085,1948.195,1948.585,0.0672 +1690971600000,1948.565,1949.785,1948.515,1949.755,0.0688 +1690971900000,1949.745,1950.575,1949.635,1950.465,0.0274 +1690972200000,1950.435,1951.315,1950.425,1950.944,0.0272 +1690972500000,1950.958,1950.958,1950.474,1950.528,0.1921 +1690972800000,1950.528,1951.648,1950.384,1951.575,0.1293 +1690973100000,1951.555,1952.385,1951.555,1952.335,0.024 +1690973400000,1952.345,1952.935,1952.335,1952.915,0.0325 +1690973700000,1952.905,1952.915,1952.295,1952.545,0.0381 +1690974000000,1952.525,1954.675,1952.505,1953.625,0.0857 +1690974300000,1953.638,1953.738,1951.228,1951.638,0.1082 +1690974600000,1951.605,1952.155,1950.665,1951.925,0.0694 +1690974900000,1951.925,1952.465,1951.745,1952.035,0.0488 +1690975200000,1952.055,1953.025,1952.035,1952.755,0.0693 +1690975500000,1952.715,1953.165,1952.575,1952.665,0.0332 +1690975800000,1952.705,1953.145,1952.478,1952.628,0.1263 +1690976100000,1952.628,1952.834,1951.728,1952.078,0.188 +1690976400000,1952.078,1952.118,1950.774,1951.248,0.1741 +1690976700000,1951.238,1951.315,1950.515,1950.715,0.0428 +1690977000000,1950.695,1950.955,1950.335,1950.855,0.0344 +1690977300000,1950.835,1951.225,1950.485,1950.635,0.0677 +1690977600000,1950.635,1951.815,1950.495,1951.265,0.0865 +1690977900000,1951.265,1951.285,1950.485,1950.625,0.0742 +1690978200000,1950.615,1950.875,1949.955,1950.464,0.1338 +1690978500000,1950.444,1950.544,1945.745,1948.874,0.6658 +1690978800000,1948.865,1948.945,1945.705,1947.008,0.3737 +1690979100000,1947.005,1948.355,1945.135,1948.305,0.1839 +1690979400000,1948.335,1949.455,1946.885,1946.928,0.2302 +1690979700000,1946.895,1947.728,1945.495,1945.765,0.1998 +1690980000000,1945.785,1945.965,1943.725,1945.535,0.1725 +1690980300000,1945.525,1948.445,1945.445,1948.325,0.1134 +1690980600000,1948.265,1948.685,1946.528,1946.528,0.172 +1690980900000,1946.545,1946.945,1944.995,1945.555,0.102 +1690981200000,1945.545,1945.975,1943.875,1944.855,0.1533 +1690981500000,1944.835,1945.245,1943.465,1943.765,0.1126 +1690981800000,1943.745,1945.635,1943.695,1944.655,0.1192 +1690982100000,1944.625,1946.095,1944.625,1945.845,0.0889 +1690982400000,1945.855,1946.235,1944.095,1944.895,0.0646 +1690982700000,1944.915,1945.425,1944.635,1945.285,0.0593 +1690983000000,1945.134,1945.935,1944.195,1945.685,0.1284 +1690983300000,1945.715,1946.925,1945.075,1945.715,0.1179 +1690983600000,1945.695,1946.645,1944.755,1946.525,0.1077 +1690983900000,1946.525,1947.555,1945.185,1945.945,0.1783 +1690984200000,1945.915,1946.635,1945.125,1945.175,0.092 +1690984500000,1945.175,1945.725,1944.705,1944.995,0.0743 +1690984800000,1945.075,1945.205,1943.255,1944.045,0.1815 +1690985100000,1944.045,1944.205,1942.585,1942.625,0.1106 +1690985400000,1942.615,1942.965,1939.895,1940.035,0.2594 +1690985700000,1940.015,1940.475,1936.505,1937.795,0.188 +1690986000000,1937.795,1938.745,1936.518,1936.648,0.1689 +1690986300000,1936.655,1937.495,1934.725,1935.245,0.1824 +1690986600000,1935.255,1937.065,1934.505,1935.238,0.1883 +1690986900000,1935.228,1937.025,1934.775,1936.745,0.1739 +1690987200000,1936.795,1936.805,1935.225,1935.785,0.2018 +1690987500000,1935.785,1936.635,1934.145,1935.245,0.1448 +1690987800000,1935.275,1935.565,1934.005,1934.638,0.145 +1690988100000,1934.638,1936.025,1933.845,1935.855,0.1624 +1690988400000,1935.675,1935.675,1933.975,1935.205,0.1625 +1690988700000,1935.235,1936.705,1935.045,1935.865,0.0994 +1690989000000,1935.845,1936.075,1934.415,1934.475,0.0884 +1690989300000,1934.465,1935.235,1933.605,1934.025,0.0909 +1690989600000,1934.105,1935.135,1934.105,1935.075,0.0874 +1690989900000,1935.075,1935.255,1932.885,1933.505,0.1064 +1690990200000,1933.495,1935.175,1933.475,1934.985,0.1279 +1690990500000,1934.985,1935.165,1934.395,1935.135,0.1094 +1690990800000,1935.135,1935.855,1934.565,1934.885,0.0695 +1690991100000,1934.885,1935.565,1934.265,1935.215,0.0623 +1690991400000,1935.125,1936.545,1934.705,1936.015,0.1066 +1690991700000,1936.015,1936.925,1934.935,1935.465,0.1002 +1690992000000,1935.455,1937.895,1935.185,1937.685,0.1079 +1690992300000,1937.695,1938.315,1937.495,1937.975,0.0652 +1690992600000,1938.035,1938.365,1936.015,1936.215,0.0723 +1690992900000,1936.235,1936.255,1935.355,1935.565,0.0567 +1690993200000,1935.585,1936.665,1935.278,1936.095,0.069 +1690993500000,1936.075,1936.155,1935.325,1935.695,0.0593 +1690993800000,1935.685,1935.915,1935.135,1935.625,0.0582 +1690994100000,1935.585,1936.715,1935.575,1936.225,0.0485 +1690994400000,1936.225,1936.515,1935.165,1935.235,0.0444 +1690994700000,1935.235,1935.525,1935.025,1935.275,0.034 +1690995000000,1935.315,1935.915,1935.285,1935.805,0.0254 +1690995300000,1935.795,1936.005,1935.415,1935.605,0.023 +1690995600000,1935.615,1936.285,1935.435,1936.255,0.0386 +1690995900000,1936.235,1936.945,1936.235,1936.508,0.0249 +1690996200000,1936.508,1937.455,1936.508,1937.265,0.0283 +1690996500000,1937.255,1937.355,1936.688,1936.758,0.0342 +1690996800000,1936.758,1937.948,1936.698,1937.828,0.1387 +1690997100000,1937.825,1938.994,1937.825,1938.465,0.0724 +1690997400000,1938.445,1938.745,1937.195,1937.515,0.0385 +1690997700000,1937.535,1937.605,1936.695,1937.415,0.0294 +1690998000000,1937.405,1938.135,1937.105,1938.135,0.0196 +1690998300000,1938.085,1938.135,1936.748,1936.988,0.1012 +1690998600000,1937.008,1937.058,1936.618,1936.678,0.051 +1690998900000,1936.628,1936.958,1936.258,1936.528,0.0352 +1690999200000,1936.515,1936.725,1936.225,1936.255,0.0224 +1690999500000,1936.265,1936.265,1935.688,1935.768,0.0511 +1690999800000,1935.768,1936.245,1935.738,1936.245,0.0609 +1691000100000,1936.235,1936.325,1936.025,1936.105,0.0169 +1691000400000,1936.075,1936.405,1935.925,1936.115,0.0218 +1691000700000,1936.135,1936.305,1935.865,1935.905,0.0176 +1691001000000,1935.945,1936.075,1935.625,1935.865,0.017 +1691001300000,1935.815,1935.845,1935.585,1935.715,0.0109 +1691001600000,1935.705,1936.025,1935.615,1936.025,0.0164 +1691001900000,1936.025,1936.335,1935.835,1935.905,0.0186 +1691002200000,1935.855,1936.115,1935.755,1935.865,0.029 +1691002500000,1935.905,1936.415,1935.745,1936.415,0.0337 +1691002800000,1936.415,1936.748,1936.245,1936.428,0.0436 +1691003100000,1936.428,1936.465,1935.565,1935.655,0.021 +1691003400000,1935.635,1935.635,1935.355,1935.365,0.0175 +1691003700000,1935.375,1935.775,1935.365,1935.655,0.0133 +1691004000000,1935.615,1935.805,1935.465,1935.555,0.0206 +1691004300000,1935.545,1936.245,1935.515,1935.745,0.0152 +1691004600000,1935.765,1935.825,1935.385,1935.385,0.0284 +1691004900000,1935.395,1935.795,1935.395,1935.525,0.0226 +1691005200000,1935.525,1935.525,1935.305,1935.305,0.0245 +1691005500000,1935.335,1935.555,1935.155,1935.165,0.0463 +1691005800000,1935.185,1935.275,1934.935,1934.935,0.0361 +1691006100000,1934.955,1935.285,1934.955,1935.175,0.0626 +1691006400000,1935.165,1935.465,1935.025,1935.285,0.0324 +1691006700000,1935.315,1935.345,1934.945,1935.125,0.0149 +1691007000000,1935.125,1935.275,1935.065,1935.265,0.0148 +1691007300000,1935.265,1935.465,1935.165,1935.165,0.0092 +1691007600000,1935.165,1935.335,1935.165,1935.215,0.0054 +1691007900000,1935.205,1935.275,1935.028,1935.065,0.007 +1691008200000,1935.038,1935.048,1934.828,1934.898,0.0363 +1691008500000,1934.915,1934.998,1934.825,1934.898,0.0147 +1691008800000,1934.898,1935.018,1934.738,1934.748,0.044 +1691009100000,1934.718,1934.718,1934.538,1934.688,0.0495 +1691009400000,1934.658,1934.708,1934.308,1934.485,0.0444 +1691009700000,1934.528,1934.655,1934.088,1934.288,0.0595 +1691013600000,1933.605,1935.275,1933.605,1935.155,0.0824 +1691013900000,1935.195,1935.685,1934.445,1935.675,0.0587 +1691014200000,1935.705,1935.995,1935.695,1935.865,0.0167 +1691014500000,1935.835,1935.875,1935.595,1935.635,0.0131 +1691014800000,1935.625,1936.035,1935.525,1936.025,0.0169 +1691015100000,1936.035,1936.045,1935.635,1935.985,0.0187 +1691015400000,1936.035,1936.075,1935.535,1936.075,0.0254 +1691015700000,1936.035,1936.035,1935.565,1935.785,0.0178 +1691016000000,1935.765,1935.925,1935.695,1935.845,0.0049 +1691016300000,1935.765,1936.395,1935.735,1936.205,0.0238 +1691016600000,1936.215,1936.815,1936.215,1936.595,0.0767 +1691016900000,1936.558,1936.575,1936.195,1936.245,0.085 +1691017200000,1936.215,1936.228,1935.435,1935.578,0.1051 +1691017500000,1935.578,1935.778,1935.578,1935.625,0.0292 +1691017800000,1935.585,1935.975,1935.578,1935.945,0.0136 +1691018100000,1935.965,1936.025,1935.845,1935.965,0.0032 +1691018400000,1935.975,1935.975,1935.755,1935.785,0.004 +1691018700000,1935.775,1935.975,1935.685,1935.685,0.0059 +1691019000000,1935.735,1935.855,1935.635,1935.675,0.0082 +1691019300000,1935.675,1935.765,1935.575,1935.735,0.0168 +1691019600000,1935.725,1935.915,1935.645,1935.915,0.013 +1691019900000,1935.915,1936.315,1935.915,1936.285,0.0142 +1691020200000,1936.325,1936.585,1936.195,1936.195,0.011 +1691020500000,1936.195,1936.565,1935.925,1935.965,0.0169 +1691020800000,1935.975,1936.115,1935.625,1936.115,0.019 +1691021100000,1936.115,1936.335,1935.835,1936.335,0.0098 +1691021400000,1936.365,1936.965,1936.355,1936.695,0.026 +1691021700000,1936.695,1936.745,1936.275,1936.575,0.0384 +1691022000000,1936.555,1936.645,1936.195,1936.195,0.0391 +1691022300000,1936.195,1936.245,1935.615,1935.985,0.0457 +1691022600000,1936.058,1936.125,1935.438,1935.755,0.0685 +1691022900000,1935.775,1936.228,1935.645,1936.065,0.0663 +1691023200000,1936.088,1936.155,1935.525,1935.775,0.0899 +1691023500000,1935.785,1935.975,1935.455,1935.468,0.0933 +1691023800000,1935.468,1935.515,1935.148,1935.178,0.1918 +1691024100000,1935.178,1935.565,1935.155,1935.368,0.1484 +1691024400000,1935.378,1935.645,1935.075,1935.475,0.1331 +1691024700000,1935.475,1936.065,1935.305,1936.065,0.0193 +1691025000000,1936.095,1936.405,1935.675,1936.175,0.0251 +1691025300000,1936.175,1936.675,1935.975,1936.175,0.0481 +1691025600000,1936.145,1936.875,1935.915,1936.785,0.0203 +1691025900000,1936.815,1937.395,1936.645,1936.715,0.0439 +1691026200000,1936.725,1937.795,1936.625,1937.795,0.0466 +1691026500000,1937.765,1938.035,1937.445,1937.745,0.0515 +1691026800000,1937.795,1937.855,1937.385,1937.855,0.0214 +1691027100000,1937.845,1938.815,1937.845,1938.435,0.0787 +1691027400000,1938.405,1938.505,1936.995,1937.185,0.0719 +1691027700000,1937.155,1937.375,1936.785,1936.785,0.049 +1691028000000,1936.765,1936.925,1936.315,1936.685,0.0437 +1691028300000,1936.635,1937.125,1936.305,1936.685,0.0738 +1691028600000,1936.765,1937.665,1936.455,1937.175,0.0645 +1691028900000,1937.178,1937.695,1936.755,1937.595,0.0449 +1691029200000,1937.575,1937.825,1937.395,1937.625,0.0163 +1691029500000,1937.665,1937.855,1937.188,1937.645,0.0848 +1691029800000,1937.655,1937.875,1937.495,1937.755,0.0766 +1691030100000,1937.755,1938.058,1937.588,1937.875,0.1603 +1691030400000,1937.875,1937.935,1937.148,1937.305,0.0988 +1691030700000,1937.335,1937.485,1936.185,1936.405,0.0163 +1691031000000,1936.365,1936.835,1935.818,1936.595,0.0491 +1691031300000,1936.585,1936.585,1936.145,1936.185,0.0281 +1691031600000,1936.165,1936.165,1935.505,1935.615,0.0383 +1691031900000,1935.595,1935.595,1933.795,1934.555,0.149 +1691032200000,1934.545,1935.485,1934.545,1935.485,0.0268 +1691032500000,1935.465,1935.955,1935.085,1935.955,0.022 +1691032800000,1935.965,1936.608,1935.955,1936.608,0.0541 +1691033100000,1936.588,1936.588,1936.145,1936.225,0.0314 +1691033400000,1936.235,1936.425,1936.115,1936.225,0.0176 +1691033700000,1936.225,1936.498,1936.125,1936.225,0.0134 +1691034000000,1936.215,1936.475,1935.965,1936.255,0.0128 +1691034300000,1936.305,1936.645,1936.075,1936.345,0.0098 +1691034600000,1936.365,1937.005,1936.365,1936.875,0.0161 +1691034900000,1936.895,1937.265,1936.735,1937.215,0.009 +1691035200000,1937.115,1937.875,1936.165,1936.808,0.1933 +1691035500000,1936.828,1937.505,1936.795,1937.335,0.133 +1691035800000,1937.345,1937.658,1937.208,1937.395,0.1537 +1691036100000,1937.395,1937.518,1937.138,1937.428,0.1237 +1691036400000,1937.425,1937.565,1937.005,1937.125,0.1484 +1691036700000,1937.135,1937.158,1936.648,1936.708,0.1777 +1691037000000,1936.678,1936.708,1935.505,1935.945,0.0617 +1691037300000,1935.925,1936.175,1934.855,1935.995,0.0461 +1691037600000,1935.995,1935.995,1934.265,1934.285,0.0398 +1691037900000,1934.275,1934.955,1934.185,1934.415,0.04 +1691038200000,1934.385,1934.505,1933.875,1933.975,0.0262 +1691038500000,1933.985,1934.355,1933.855,1933.925,0.0212 +1691038800000,1933.935,1934.035,1933.105,1933.275,0.0268 +1691039100000,1933.285,1933.775,1932.785,1933.775,0.1419 +1691039400000,1933.765,1934.345,1933.545,1934.245,0.018 +1691039700000,1934.225,1934.515,1933.735,1934.505,0.0234 +1691040000000,1934.585,1935.275,1934.315,1935.225,0.0546 +1691040300000,1935.235,1935.555,1934.315,1934.475,0.2044 +1691040600000,1934.495,1935.045,1933.635,1934.285,0.1273 +1691040900000,1934.235,1935.135,1933.855,1934.515,0.0662 +1691041200000,1934.455,1934.455,1933.185,1933.655,0.1135 +1691041500000,1933.635,1934.105,1932.985,1933.285,0.0332 +1691041800000,1933.265,1934.445,1933.165,1933.995,0.0387 +1691042100000,1934.015,1935.125,1933.815,1935.065,0.0384 +1691042400000,1935.035,1935.285,1934.328,1935.115,0.1071 +1691042700000,1935.095,1936.045,1934.695,1934.745,0.0703 +1691043000000,1934.755,1935.435,1933.955,1933.965,0.0233 +1691043300000,1934.195,1934.945,1934.085,1934.545,0.0602 +1691043600000,1934.515,1934.515,1933.015,1934.075,0.0664 +1691043900000,1934.055,1934.645,1933.695,1933.925,0.059 +1691044200000,1933.965,1934.485,1933.855,1934.405,0.0456 +1691044500000,1934.385,1935.005,1934.115,1934.385,0.0475 +1691044800000,1934.405,1934.805,1933.565,1933.725,0.0358 +1691045100000,1933.695,1933.915,1933.305,1933.565,0.0779 +1691045400000,1933.575,1933.855,1933.118,1933.168,0.069 +1691045700000,1933.218,1933.805,1932.705,1933.415,0.066 +1691046000000,1933.445,1933.445,1932.235,1932.335,0.0709 +1691046300000,1932.335,1932.495,1930.845,1932.455,0.0852 +1691046600000,1932.465,1933.025,1931.364,1931.364,0.1531 +1691046900000,1931.385,1932.735,1931.385,1932.388,0.1022 +1691047200000,1932.388,1934.118,1932.095,1934.058,0.1401 +1691047500000,1934.038,1934.275,1933.425,1934.225,0.0693 +1691047800000,1934.275,1937.015,1934.275,1936.008,0.1368 +1691048100000,1935.985,1936.695,1935.445,1936.565,0.0856 +1691048400000,1936.555,1936.555,1935.155,1935.575,0.0894 +1691048700000,1935.695,1935.985,1935.235,1935.565,0.0716 +1691049000000,1935.545,1937.035,1935.525,1936.765,0.0729 +1691049300000,1936.755,1938.145,1936.705,1936.815,0.083 +1691049600000,1936.795,1938.315,1936.645,1938.105,0.0897 +1691049900000,1938.135,1938.295,1935.928,1936.435,0.1169 +1691050200000,1936.445,1936.765,1936.325,1936.575,0.0413 +1691050500000,1936.595,1936.765,1935.055,1935.375,0.0622 +1691050800000,1935.375,1937.245,1935.195,1936.895,0.0593 +1691051100000,1936.875,1937.545,1935.865,1935.938,0.0488 +1691051400000,1935.915,1935.918,1935.265,1935.515,0.0666 +1691051700000,1935.505,1936.245,1934.675,1935.305,0.0457 +1691052000000,1935.315,1936.685,1935.305,1936.248,0.0786 +1691052300000,1936.248,1937.885,1936.208,1937.775,0.1006 +1691052600000,1937.755,1937.775,1936.165,1936.235,0.0559 +1691052900000,1936.225,1937.755,1935.795,1937.705,0.0461 +1691053200000,1937.725,1937.765,1936.665,1937.435,0.053 +1691053500000,1937.415,1937.695,1936.725,1936.745,0.0747 +1691053800000,1936.725,1937.015,1936.235,1936.915,0.0389 +1691054100000,1936.925,1937.285,1936.655,1936.975,0.0686 +1691054400000,1936.995,1937.105,1936.565,1937.105,0.0598 +1691054700000,1937.095,1937.105,1936.325,1936.845,0.0479 +1691055000000,1936.845,1937.595,1936.655,1937.015,0.0328 +1691055300000,1937.035,1937.055,1936.668,1936.705,0.0278 +1691055600000,1936.725,1937.245,1936.095,1936.095,0.0268 +1691055900000,1936.085,1936.145,1935.645,1935.955,0.0574 +1691056200000,1936.005,1936.155,1935.405,1936.055,0.034 +1691056500000,1936.045,1936.365,1935.935,1936.095,0.0248 +1691056800000,1936.085,1936.295,1935.775,1935.905,0.0436 +1691057100000,1935.885,1936.065,1935.695,1935.845,0.0378 +1691057400000,1935.865,1935.935,1935.575,1935.745,0.037 +1691057700000,1935.775,1936.065,1934.935,1936.015,0.0251 +1691058000000,1936.035,1937.355,1935.985,1936.798,0.0643 +1691058300000,1936.798,1937.258,1936.525,1936.525,0.0718 +1691058600000,1936.495,1936.495,1934.315,1935.105,0.0553 +1691058900000,1935.105,1935.255,1933.895,1934.325,0.033 +1691059200000,1934.295,1934.655,1933.695,1933.775,0.0341 +1691059500000,1933.775,1933.955,1932.935,1933.338,0.0472 +1691059800000,1933.338,1933.775,1932.785,1933.095,0.0528 +1691060100000,1933.095,1934.435,1933.085,1934.295,0.0711 +1691060400000,1934.305,1935.045,1933.875,1934.075,0.0901 +1691060700000,1934.055,1934.945,1933.085,1934.855,0.0735 +1691061000000,1934.875,1935.545,1934.635,1935.255,0.048 +1691061300000,1935.235,1937.015,1935.235,1936.625,0.0491 +1691061600000,1936.615,1936.725,1935.525,1935.535,0.0437 +1691061900000,1935.525,1935.565,1934.245,1935.435,0.0403 +1691062200000,1935.445,1936.005,1934.875,1935.565,0.0717 +1691062500000,1935.565,1936.755,1935.175,1936.235,0.1032 +1691062800000,1936.215,1936.355,1935.475,1936.335,0.0552 +1691063100000,1936.325,1936.985,1935.875,1936.955,0.0421 +1691063400000,1936.955,1937.025,1935.295,1935.415,0.0524 +1691063700000,1935.425,1935.425,1934.285,1934.985,0.0451 +1691064000000,1934.955,1935.365,1933.775,1933.865,0.0902 +1691064300000,1933.865,1933.985,1932.415,1932.505,0.1008 +1691064600000,1932.505,1934.025,1932.335,1933.755,0.079 +1691064900000,1933.675,1933.715,1932.215,1932.235,0.0707 +1691065200000,1932.185,1933.395,1930.795,1931.285,0.1314 +1691065500000,1931.265,1931.855,1929.425,1931.155,0.171 +1691065800000,1931.145,1935.915,1929.938,1933.065,0.6458 +1691066100000,1933.105,1935.915,1932.725,1935.645,0.2382 +1691066400000,1935.675,1938.295,1935.555,1936.628,0.2582 +1691066700000,1936.628,1936.988,1932.805,1934.125,0.331 +1691067000000,1934.095,1934.495,1931.775,1931.775,0.2107 +1691067300000,1931.745,1932.855,1930.705,1932.795,0.1741 +1691067600000,1932.705,1934.405,1931.575,1931.635,0.2416 +1691067900000,1931.655,1933.205,1931.325,1932.895,0.1364 +1691068200000,1932.915,1932.975,1930.295,1930.875,0.1669 +1691068500000,1930.805,1932.215,1930.575,1931.965,0.0902 +1691068800000,1931.945,1934.345,1931.605,1934.085,0.1069 +1691069100000,1934.075,1934.388,1932.655,1933.335,0.1692 +1691069400000,1933.305,1935.295,1932.645,1934.335,0.1813 +1691069700000,1934.485,1937.524,1934.015,1937.275,0.469 +1691070000000,1937.244,1937.624,1935.178,1935.254,0.47 +1691070300000,1935.254,1935.254,1932.325,1933.105,0.3437 +1691070600000,1933.165,1933.565,1932.215,1932.585,0.1886 +1691070900000,1932.585,1932.645,1931.465,1932.235,0.1723 +1691071200000,1932.235,1936.865,1932.205,1935.815,0.5305 +1691071500000,1935.845,1937.645,1934.615,1936.995,0.2232 +1691071800000,1937.005,1937.005,1934.355,1934.455,0.1309 +1691072100000,1934.465,1935.255,1933.448,1934.815,0.1256 +1691072400000,1934.845,1935.415,1933.405,1934.935,0.148 +1691072700000,1934.945,1938.255,1934.945,1938.094,0.1407 +1691073000000,1938.085,1938.485,1936.205,1936.305,0.269 +1691073300000,1936.318,1937.698,1936.208,1937.188,0.1961 +1691073600000,1937.198,1937.455,1936.128,1936.385,0.1387 +1691073900000,1936.378,1936.855,1935.075,1936.205,0.1021 +1691074200000,1936.195,1936.545,1934.795,1935.205,0.0974 +1691074500000,1935.205,1935.655,1934.555,1934.905,0.11 +1691074800000,1934.905,1936.185,1934.705,1936.085,0.1072 +1691075100000,1936.145,1936.225,1935.238,1935.735,0.0805 +1691075400000,1935.835,1936.325,1935.275,1936.115,0.0644 +1691075700000,1936.105,1938.655,1936.065,1938.115,0.1196 +1691076000000,1938.085,1938.355,1936.575,1936.835,0.0883 +1691076300000,1936.855,1938.245,1936.365,1937.355,0.0623 +1691076600000,1937.365,1938.005,1936.775,1936.775,0.0661 +1691076900000,1936.745,1937.815,1936.545,1936.545,0.0571 +1691077200000,1936.435,1936.605,1935.295,1935.495,0.0568 +1691077500000,1935.495,1935.495,1933.975,1934.075,0.098 +1691077800000,1934.045,1934.125,1933.458,1933.965,0.0964 +1691078100000,1933.945,1934.085,1932.705,1933.015,0.0655 +1691078400000,1933.005,1933.795,1932.785,1933.685,0.0909 +1691078700000,1933.685,1934.255,1933.365,1933.985,0.0502 +1691079000000,1933.985,1934.485,1933.755,1934.005,0.0432 +1691079300000,1934.005,1934.695,1933.915,1934.685,0.0466 +1691079600000,1934.705,1935.095,1934.645,1934.805,0.0502 +1691079900000,1934.815,1935.155,1934.715,1935.125,0.0372 +1691080200000,1935.125,1935.625,1934.855,1934.855,0.0408 +1691080500000,1934.825,1935.665,1934.825,1935.215,0.0456 +1691080800000,1935.235,1935.595,1935.205,1935.405,0.0206 +1691081100000,1935.395,1935.635,1935.035,1935.535,0.0261 +1691081400000,1935.555,1935.875,1935.545,1935.745,0.0377 +1691081700000,1935.745,1935.855,1935.575,1935.605,0.0358 +1691082000000,1935.545,1935.615,1934.905,1935.355,0.0229 +1691082300000,1935.335,1935.765,1935.055,1935.165,0.0252 +1691082600000,1935.195,1935.365,1934.765,1934.805,0.02 +1691082900000,1934.815,1935.245,1934.205,1934.335,0.0325 +1691083200000,1934.335,1934.575,1934.005,1934.335,0.0248 +1691083500000,1934.285,1934.285,1933.235,1933.465,0.0373 +1691083800000,1933.465,1935.105,1933.155,1934.975,0.0312 +1691084100000,1934.985,1935.505,1934.535,1934.575,0.0215 +1691084400000,1934.565,1934.585,1934.165,1934.445,0.0116 +1691084700000,1934.435,1935.175,1934.405,1934.895,0.0162 +1691085000000,1934.905,1935.075,1934.545,1934.545,0.0148 +1691085300000,1934.575,1934.805,1934.185,1934.655,0.0169 +1691085600000,1934.645,1935.275,1934.515,1935.215,0.013 +1691085900000,1935.215,1935.255,1934.308,1934.334,0.0291 +1691086200000,1934.335,1934.528,1934.238,1934.308,0.0386 +1691086500000,1934.288,1934.938,1934.288,1934.548,0.0637 +1691086800000,1934.544,1934.648,1934.378,1934.578,0.0518 +1691087100000,1934.578,1934.778,1934.278,1934.438,0.0565 +1691087400000,1934.438,1934.478,1933.878,1933.958,0.0651 +1691087700000,1933.988,1933.998,1933.508,1933.765,0.0418 +1691088000000,1933.755,1933.875,1933.425,1933.425,0.0109 +1691088300000,1933.425,1933.495,1932.595,1932.735,0.0234 +1691088600000,1932.755,1933.145,1932.675,1933.145,0.0181 +1691088900000,1933.145,1933.635,1933.085,1933.085,0.0222 +1691089200000,1933.065,1933.265,1932.755,1933.138,0.043 +1691089500000,1933.138,1933.168,1932.878,1932.985,0.0299 +1691089800000,1933.005,1933.368,1932.975,1933.128,0.0369 +1691090100000,1933.138,1933.138,1932.658,1932.668,0.0661 +1691090400000,1932.635,1933.095,1932.415,1932.988,0.0441 +1691090700000,1932.978,1933.078,1932.758,1932.898,0.0399 +1691091000000,1932.845,1933.218,1932.845,1933.105,0.0425 +1691091300000,1933.095,1933.538,1932.985,1933.538,0.0442 +1691091600000,1933.538,1933.865,1933.538,1933.855,0.0253 +1691091900000,1933.875,1934.305,1933.595,1933.605,0.0169 +1691092200000,1933.595,1933.695,1933.308,1933.585,0.0138 +1691092500000,1933.545,1934.395,1933.545,1934.175,0.0198 +1691092800000,1934.195,1934.498,1934.028,1934.248,0.0393 +1691093100000,1934.268,1934.588,1934.258,1934.398,0.0236 +1691093400000,1934.418,1934.618,1934.328,1934.528,0.0223 +1691093700000,1934.528,1934.528,1934.238,1934.348,0.0257 +1691094000000,1934.368,1934.505,1934.208,1934.335,0.018 +1691094300000,1934.345,1934.425,1934.245,1934.335,0.009 +1691094600000,1934.435,1934.515,1934.198,1934.205,0.0166 +1691094900000,1934.135,1934.295,1934.075,1934.185,0.0285 +1691095200000,1934.185,1934.298,1933.875,1934.048,0.0151 +1691095500000,1934.048,1934.198,1933.825,1934.128,0.04 +1691095800000,1934.128,1934.185,1933.858,1934.118,0.0303 +1691096100000,1934.085,1934.165,1933.778,1933.778,0.0246 +1691100000000,1933.644,1934.695,1933.644,1934.655,0.0672 +1691100300000,1934.665,1934.665,1934.385,1934.475,0.0224 +1691100600000,1934.545,1934.715,1934.415,1934.515,0.0202 +1691100900000,1934.535,1934.825,1934.535,1934.715,0.0104 +1691101200000,1934.715,1935.695,1934.715,1935.595,0.0191 +1691101500000,1935.595,1936.495,1935.268,1936.078,0.0984 +1691101800000,1936.035,1936.898,1935.408,1936.135,0.1516 +1691102100000,1936.135,1936.435,1935.695,1936.385,0.0964 +1691102400000,1936.385,1936.608,1935.375,1935.395,0.0349 +1691102700000,1935.348,1935.405,1934.955,1934.965,0.0124 +1691103000000,1934.945,1935.265,1934.735,1934.825,0.0109 +1691103300000,1934.825,1935.415,1934.808,1935.358,0.0237 +1691103600000,1935.318,1935.318,1934.595,1934.885,0.0861 +1691103900000,1934.905,1935.165,1934.805,1935.108,0.0533 +1691104200000,1935.105,1935.245,1935.025,1935.025,0.0069 +1691104500000,1935.025,1935.035,1934.945,1934.985,0.0046 +1691104800000,1934.965,1935.215,1934.965,1935.045,0.0041 +1691105100000,1935.015,1935.125,1934.935,1935.055,0.0053 +1691105400000,1934.995,1935.405,1934.995,1935.315,0.0115 +1691105700000,1935.205,1935.395,1935.185,1935.195,0.0041 +1691106000000,1935.205,1935.405,1935.185,1935.395,0.0049 +1691106300000,1935.375,1935.625,1935.205,1935.365,0.0138 +1691106600000,1935.425,1935.605,1935.245,1935.365,0.0071 +1691106900000,1935.375,1935.775,1935.365,1935.745,0.008 +1691107200000,1935.745,1935.935,1935.625,1935.745,0.0173 +1691107500000,1935.735,1935.735,1935.125,1935.215,0.0172 +1691107800000,1935.185,1935.445,1935.095,1935.155,0.0094 +1691108100000,1935.135,1935.165,1934.785,1935.045,0.0164 +1691108400000,1935.055,1935.455,1935.015,1935.195,0.0249 +1691108700000,1935.155,1935.735,1934.885,1935.655,0.0151 +1691109000000,1935.675,1935.935,1935.475,1935.615,0.0136 +1691109300000,1935.585,1935.775,1935.355,1935.695,0.0155 +1691109600000,1935.685,1936.105,1935.655,1936.045,0.0249 +1691109900000,1936.025,1936.215,1935.435,1935.575,0.0231 +1691110200000,1935.565,1936.105,1935.475,1935.985,0.0326 +1691110500000,1935.965,1936.695,1935.915,1936.685,0.0351 +1691110800000,1936.705,1937.365,1936.568,1936.685,0.1289 +1691111100000,1936.725,1936.835,1935.915,1936.335,0.0452 +1691111400000,1936.365,1937.245,1935.975,1935.975,0.0663 +1691111700000,1935.945,1936.348,1935.465,1935.875,0.1187 +1691112000000,1935.875,1936.165,1935.605,1935.965,0.059 +1691112300000,1936.035,1937.485,1935.915,1937.365,0.0372 +1691112600000,1937.415,1937.925,1936.055,1936.055,0.1276 +1691112900000,1936.095,1936.915,1935.835,1936.405,0.0782 +1691113200000,1936.405,1936.745,1936.015,1936.555,0.0569 +1691113500000,1936.555,1936.935,1935.745,1935.755,0.0508 +1691113800000,1935.765,1936.295,1935.655,1936.115,0.0621 +1691114100000,1936.095,1936.585,1936.085,1936.425,0.0438 +1691114400000,1936.415,1937.445,1935.755,1935.905,0.0413 +1691114700000,1935.885,1936.235,1935.545,1936.005,0.0738 +1691115000000,1935.985,1936.085,1935.195,1935.225,0.0728 +1691115300000,1935.215,1936.065,1935.158,1935.735,0.0536 +1691115600000,1935.735,1935.815,1934.835,1934.835,0.0478 +1691115900000,1934.795,1935.505,1934.595,1935.295,0.0632 +1691116200000,1935.295,1935.365,1934.905,1935.035,0.0698 +1691116500000,1935.055,1935.875,1934.875,1935.605,0.0559 +1691116800000,1935.555,1936.555,1935.405,1936.458,0.087 +1691117100000,1936.425,1936.475,1935.758,1936.325,0.095 +1691117400000,1936.295,1936.295,1935.195,1935.565,0.0448 +1691117700000,1935.525,1935.535,1934.975,1935.085,0.0256 +1691118000000,1935.025,1935.525,1934.595,1935.515,0.0364 +1691118300000,1935.455,1935.935,1935.375,1935.835,0.0305 +1691118600000,1935.815,1936.265,1935.795,1936.075,0.0218 +1691118900000,1936.055,1936.105,1935.565,1935.895,0.0652 +1691119200000,1935.945,1936.255,1935.815,1936.185,0.0163 +1691119500000,1936.185,1936.345,1936.135,1936.255,0.0233 +1691119800000,1936.235,1936.285,1935.935,1935.945,0.0121 +1691120100000,1935.955,1936.445,1935.885,1935.975,0.0101 +1691120400000,1935.915,1935.925,1935.685,1935.875,0.0071 +1691120700000,1935.895,1935.965,1935.565,1935.615,0.0103 +1691121000000,1935.645,1935.845,1934.955,1935.055,0.014 +1691121300000,1935.075,1935.435,1934.228,1935.105,0.0476 +1691121600000,1935.125,1935.345,1934.415,1935.085,0.0187 +1691121900000,1935.105,1935.125,1934.695,1934.935,0.0112 +1691122200000,1934.965,1935.245,1934.748,1934.765,0.0273 +1691122500000,1934.815,1934.985,1933.995,1934.095,0.0312 +1691122800000,1934.035,1934.805,1933.985,1934.645,0.048 +1691123100000,1934.545,1934.575,1933.115,1933.555,0.0271 +1691123400000,1933.555,1934.465,1933.555,1934.395,0.0385 +1691123700000,1934.405,1935.045,1934.405,1934.535,0.0323 +1691124000000,1934.545,1934.615,1934.075,1934.305,0.0121 +1691124300000,1934.325,1935.085,1934.085,1934.128,0.0331 +1691124600000,1934.118,1935.075,1934.025,1934.995,0.0222 +1691124900000,1934.975,1935.405,1934.298,1934.405,0.0797 +1691125200000,1934.405,1934.885,1934.108,1934.535,0.0401 +1691125500000,1934.525,1935.065,1934.515,1935.025,0.0082 +1691125800000,1935.065,1935.145,1934.295,1934.498,0.042 +1691126100000,1934.495,1935.455,1934.488,1935.275,0.0885 +1691126400000,1935.295,1935.725,1935.155,1935.695,0.0197 +1691126700000,1935.675,1936.795,1935.425,1936.795,0.04 +1691127000000,1936.815,1936.925,1936.115,1936.555,0.1502 +1691127300000,1936.565,1936.565,1935.915,1936.215,0.0354 +1691127600000,1936.215,1936.915,1936.215,1936.845,0.0438 +1691127900000,1936.835,1937.335,1936.555,1937.295,0.0276 +1691128200000,1937.218,1937.345,1936.665,1936.715,0.1729 +1691128500000,1936.695,1936.695,1936.105,1936.205,0.0108 +1691128800000,1936.225,1936.295,1934.915,1935.315,0.0901 +1691129100000,1935.355,1935.715,1933.905,1933.995,0.0483 +1691129400000,1933.935,1934.655,1932.558,1933.885,0.0728 +1691129700000,1933.885,1935.105,1933.845,1934.495,0.0541 +1691130000000,1934.475,1934.625,1934.025,1934.095,0.0433 +1691130300000,1934.075,1934.455,1933.565,1933.675,0.0222 +1691130600000,1933.665,1933.665,1932.418,1932.555,0.0547 +1691130900000,1932.575,1933.225,1932.035,1933.175,0.0723 +1691131200000,1933.145,1933.195,1932.665,1933.095,0.028 +1691131500000,1933.085,1933.385,1932.705,1933.305,0.0618 +1691131800000,1933.305,1933.305,1932.815,1933.035,0.0547 +1691132100000,1933.035,1933.255,1932.925,1933.005,0.0402 +1691132400000,1932.985,1933.175,1932.445,1933.065,0.0893 +1691132700000,1933.065,1933.285,1932.925,1933.115,0.0406 +1691133000000,1933.118,1934.025,1933.005,1933.795,0.0552 +1691133300000,1933.775,1933.845,1932.555,1932.575,0.0333 +1691133600000,1932.555,1932.955,1932.205,1932.565,0.0559 +1691133900000,1932.535,1932.865,1932.038,1932.705,0.0649 +1691134200000,1932.695,1933.275,1932.495,1933.195,0.0537 +1691134500000,1933.205,1933.625,1932.965,1933.515,0.0324 +1691134800000,1933.515,1933.655,1933.295,1933.505,0.0352 +1691135100000,1933.445,1933.865,1932.955,1933.395,0.028 +1691135400000,1933.395,1933.745,1932.675,1933.115,0.0714 +1691135700000,1933.028,1933.295,1932.395,1932.805,0.0681 +1691136000000,1932.785,1932.785,1932.165,1932.305,0.0503 +1691136300000,1932.295,1932.995,1932.145,1932.995,0.0314 +1691136600000,1933.025,1933.345,1932.625,1933.305,0.0473 +1691136900000,1933.305,1933.585,1933.195,1933.215,0.029 +1691137200000,1933.185,1933.385,1932.885,1932.885,0.0215 +1691137500000,1932.885,1933.555,1932.785,1933.285,0.0356 +1691137800000,1933.305,1933.345,1932.775,1933.085,0.0256 +1691138100000,1933.125,1933.595,1932.715,1933.555,0.0288 +1691138400000,1933.535,1933.555,1932.555,1932.945,0.0755 +1691138700000,1932.985,1933.065,1932.365,1932.385,0.045 +1691139000000,1932.375,1932.745,1932.055,1932.225,0.0334 +1691139300000,1932.225,1932.715,1932.225,1932.355,0.0439 +1691139600000,1932.355,1933.185,1932.355,1933.185,0.0285 +1691139900000,1933.205,1933.325,1932.865,1932.935,0.0262 +1691140200000,1932.925,1933.905,1932.915,1933.775,0.1354 +1691140500000,1933.765,1933.995,1933.535,1933.705,0.0604 +1691140800000,1933.705,1933.835,1933.195,1933.195,0.0412 +1691141100000,1933.185,1934.135,1933.015,1934.095,0.0288 +1691141400000,1934.085,1934.085,1932.825,1933.035,0.0349 +1691141700000,1933.005,1933.405,1932.075,1933.365,0.0385 +1691142000000,1933.365,1933.755,1933.125,1933.695,0.0376 +1691142300000,1933.695,1933.845,1933.305,1933.365,0.0273 +1691142600000,1933.345,1933.765,1933.275,1933.588,0.1495 +1691142900000,1933.588,1933.838,1933.318,1933.388,0.1887 +1691143200000,1933.395,1933.705,1933.055,1933.115,0.1233 +1691143500000,1933.115,1933.135,1932.425,1932.515,0.0278 +1691143800000,1932.485,1932.525,1932.225,1932.515,0.0195 +1691144100000,1932.505,1932.695,1932.305,1932.345,0.019 +1691144400000,1932.335,1932.385,1931.895,1931.895,0.0174 +1691144700000,1931.935,1932.295,1931.715,1931.865,0.0233 +1691145000000,1931.885,1932.095,1931.445,1931.575,0.0482 +1691145300000,1931.555,1931.935,1931.135,1931.855,0.035 +1691145600000,1931.855,1932.585,1931.795,1932.455,0.0479 +1691145900000,1932.455,1933.195,1932.175,1933.085,0.0356 +1691146200000,1933.085,1933.155,1931.745,1931.745,0.027 +1691146500000,1931.715,1932.705,1931.555,1932.705,0.0197 +1691146800000,1932.775,1933.095,1932.385,1933.015,0.0401 +1691147100000,1933.005,1933.325,1932.518,1932.788,0.1896 +1691147400000,1932.778,1932.955,1932.358,1932.425,0.2557 +1691147700000,1932.435,1933.285,1932.368,1933.155,0.0743 +1691148000000,1933.165,1933.165,1932.625,1932.895,0.021 +1691148300000,1932.885,1933.155,1932.705,1932.835,0.0131 +1691148600000,1932.825,1932.885,1932.008,1932.075,0.0322 +1691148900000,1932.105,1932.525,1931.698,1931.848,0.0471 +1691149200000,1931.878,1932.435,1931.785,1932.218,0.0329 +1691149500000,1932.215,1932.975,1931.235,1931.825,0.0511 +1691149800000,1931.805,1932.775,1931.705,1932.715,0.0412 +1691150100000,1932.735,1933.015,1931.955,1932.185,0.0423 +1691150400000,1932.205,1932.275,1930.865,1931.078,0.0875 +1691150700000,1931.095,1931.375,1930.295,1930.945,0.0903 +1691151000000,1930.935,1931.525,1930.465,1931.195,0.0954 +1691151300000,1931.195,1931.615,1930.725,1931.265,0.1017 +1691151600000,1931.255,1932.825,1930.435,1932.515,0.1394 +1691151900000,1932.495,1932.835,1931.835,1932.135,0.5863 +1691152200000,1932.165,1938.135,1924.898,1935.165,1.632 +1691152500000,1935.165,1937.754,1933.645,1937.254,0.4327 +1691152800000,1937.264,1942.638,1936.278,1939.625,0.6167 +1691153100000,1939.605,1942.095,1938.554,1941.365,0.3535 +1691153400000,1941.395,1942.205,1939.314,1941.515,0.2409 +1691153700000,1941.495,1941.945,1938.648,1938.945,0.2136 +1691154000000,1938.915,1942.895,1938.595,1942.795,0.2386 +1691154300000,1942.765,1944.595,1942.488,1943.275,0.3118 +1691154600000,1943.205,1944.035,1942.385,1943.645,0.1606 +1691154900000,1943.755,1943.865,1940.945,1940.945,0.198 +1691155200000,1940.935,1943.375,1940.385,1940.435,0.1388 +1691155500000,1940.455,1941.995,1939.735,1941.705,0.1316 +1691155800000,1941.735,1944.075,1941.735,1942.905,0.2159 +1691156100000,1942.925,1946.798,1942.365,1945.238,0.5122 +1691156400000,1945.245,1946.275,1944.285,1946.035,0.2536 +1691156700000,1945.935,1946.635,1944.545,1945.645,0.2079 +1691157000000,1945.588,1946.215,1943.935,1943.995,0.1829 +1691157300000,1943.975,1944.805,1942.435,1943.355,0.1632 +1691157600000,1943.278,1943.278,1941.815,1942.045,0.1496 +1691157900000,1941.985,1942.335,1940.255,1941.235,0.162 +1691158200000,1941.255,1942.925,1941.005,1942.325,0.1039 +1691158500000,1942.335,1943.745,1942.095,1943.455,0.1179 +1691158800000,1943.515,1943.715,1942.455,1943.025,0.1103 +1691159100000,1943.035,1943.555,1941.435,1941.475,0.1065 +1691159400000,1941.435,1943.905,1941.185,1943.105,0.1494 +1691159700000,1942.965,1943.225,1942.045,1942.195,0.0846 +1691160000000,1942.365,1942.695,1940.675,1942.265,0.1164 +1691160300000,1942.275,1942.365,1940.085,1940.225,0.0837 +1691160600000,1940.125,1940.855,1939.175,1939.225,0.1777 +1691160900000,1939.205,1939.625,1938.785,1938.945,0.1234 +1691161200000,1938.925,1939.175,1937.485,1938.135,0.1121 +1691161500000,1938.155,1939.075,1937.775,1939.005,0.0854 +1691161800000,1939.105,1940.205,1939.025,1939.565,0.0628 +1691162100000,1939.615,1940.235,1939.615,1940.045,0.0779 +1691162400000,1940.055,1941.435,1939.975,1941.285,0.0546 +1691162700000,1941.345,1941.405,1940.198,1940.298,0.0936 +1691163000000,1940.295,1941.665,1940.265,1940.618,0.1134 +1691163300000,1940.618,1942.025,1940.508,1941.935,0.0831 +1691163600000,1941.925,1943.685,1941.925,1943.515,0.094 +1691163900000,1943.475,1943.835,1943.055,1943.395,0.0518 +1691164200000,1943.385,1943.825,1943.105,1943.715,0.0385 +1691164500000,1943.805,1943.895,1942.418,1942.605,0.0877 +1691164800000,1942.575,1942.705,1941.905,1942.445,0.0335 +1691165100000,1942.385,1942.545,1941.065,1941.075,0.0341 +1691165400000,1941.015,1941.495,1940.925,1941.425,0.0482 +1691165700000,1941.445,1941.695,1940.755,1940.985,0.0475 +1691166000000,1940.925,1941.615,1940.815,1941.485,0.0472 +1691166300000,1941.505,1942.465,1941.495,1942.465,0.0689 +1691166600000,1942.535,1942.905,1942.185,1942.905,0.0269 +1691166900000,1942.985,1943.385,1942.345,1942.468,0.1024 +1691167200000,1942.448,1942.888,1942.288,1942.888,0.0794 +1691167500000,1942.878,1943.225,1942.745,1942.745,0.031 +1691167800000,1942.695,1942.795,1942.078,1942.108,0.0686 +1691168100000,1942.138,1942.178,1941.498,1941.645,0.0923 +1691168400000,1941.625,1942.045,1941.495,1941.555,0.0155 +1691168700000,1941.545,1941.765,1941.295,1941.665,0.0217 +1691169000000,1941.675,1941.775,1941.445,1941.505,0.0132 +1691169300000,1941.495,1941.495,1940.575,1940.775,0.028 +1691169600000,1940.795,1941.295,1940.785,1941.215,0.0419 +1691169900000,1941.215,1941.325,1940.515,1940.635,0.0526 +1691170200000,1940.615,1941.525,1940.615,1940.965,0.0357 +1691170500000,1941.015,1941.665,1940.965,1941.335,0.0251 +1691170800000,1941.315,1941.765,1941.055,1941.725,0.0212 +1691171100000,1941.765,1941.805,1941.385,1941.535,0.0133 +1691171400000,1941.555,1942.085,1941.555,1941.915,0.0152 +1691171700000,1941.885,1942.125,1941.805,1941.885,0.0239 +1691172000000,1941.915,1941.985,1941.415,1941.845,0.025 +1691172300000,1941.865,1942.035,1941.055,1941.115,0.0256 +1691172600000,1941.105,1941.225,1940.725,1940.725,0.0174 +1691172900000,1940.745,1940.875,1940.435,1940.725,0.0216 +1691173200000,1940.725,1940.885,1940.255,1940.425,0.0445 +1691173500000,1940.415,1940.455,1940.105,1940.155,0.0438 +1691173800000,1940.185,1940.605,1939.745,1940.485,0.0228 +1691174100000,1940.475,1940.545,1940.065,1940.455,0.0192 +1691174400000,1940.435,1941.045,1940.395,1940.755,0.0325 +1691174700000,1940.755,1941.065,1940.705,1940.795,0.0378 +1691175000000,1940.785,1941.125,1940.745,1941.125,0.0215 +1691175300000,1941.225,1941.345,1940.745,1941.215,0.0518 +1691175600000,1941.305,1941.715,1941.135,1941.205,0.0259 +1691175900000,1941.195,1941.415,1941.165,1941.285,0.007 +1691176200000,1941.235,1941.415,1940.855,1941.095,0.0104 +1691176500000,1941.085,1941.415,1940.625,1941.035,0.0188 +1691176800000,1941.015,1941.545,1940.865,1941.295,0.0202 +1691177100000,1941.285,1941.415,1940.895,1941.415,0.016 +1691177400000,1941.425,1941.855,1941.335,1941.855,0.0198 +1691177700000,1941.855,1942.555,1941.835,1941.955,0.0387 +1691178000000,1941.945,1942.455,1941.355,1941.555,0.021 +1691178300000,1941.565,1941.565,1941.175,1941.325,0.0129 +1691178600000,1941.305,1941.345,1940.768,1941.018,0.064 +1691178900000,1941.018,1941.375,1940.875,1941.218,0.0541 +1691179200000,1941.218,1941.518,1940.925,1941.418,0.0563 +1691179500000,1941.418,1941.788,1941.418,1941.738,0.0243 +1691179800000,1941.718,1941.988,1941.718,1941.978,0.0182 +1691180100000,1941.998,1941.998,1941.658,1941.658,0.0159 +1691180400000,1941.605,1941.888,1941.605,1941.725,0.0208 +1691180700000,1941.718,1941.885,1941.618,1941.678,0.0179 +1691181000000,1941.678,1941.828,1941.565,1941.768,0.0129 +1691181300000,1941.768,1942.148,1941.668,1942.148,0.0217 +1691181600000,1942.118,1942.558,1942.028,1942.548,0.0277 +1691181900000,1942.508,1942.748,1942.258,1942.668,0.0307 +1691182200000,1942.485,1943.098,1942.248,1942.628,0.0408 +1691182500000,1942.608,1942.698,1942.074,1942.568,0.0411 +1691359200000,1942.098,1942.854,1941.348,1942.245,0.1375 +1691359500000,1942.345,1943.415,1942.305,1943.375,0.0246 +1691359800000,1943.455,1944.605,1943.355,1944.585,0.0428 +1691360100000,1944.585,1945.728,1944.265,1945.658,0.0844 +1691360400000,1945.655,1946.605,1943.445,1946.125,0.0738 +1691360700000,1946.135,1946.535,1945.058,1945.134,0.0333 +1691361000000,1945.128,1945.134,1943.765,1943.875,0.0956 +1691361300000,1943.815,1944.095,1943.435,1943.715,0.0195 +1691361600000,1943.725,1943.875,1943.315,1943.355,0.0131 +1691361900000,1943.285,1943.665,1943.005,1943.575,0.0127 +1691362200000,1943.595,1943.724,1942.575,1942.614,0.0322 +1691362500000,1942.625,1943.534,1942.625,1943.534,0.0353 +1691362800000,1943.544,1943.554,1942.778,1943.014,0.0868 +1691363100000,1942.978,1943.508,1942.978,1943.308,0.0559 +1691363400000,1943.314,1943.455,1943.015,1943.225,0.0251 +1691363700000,1943.204,1943.425,1943.075,1943.075,0.0186 +1691364000000,1943.095,1943.245,1942.905,1942.925,0.01 +1691364300000,1942.905,1943.095,1942.565,1942.875,0.015 +1691364600000,1942.875,1942.975,1942.615,1942.975,0.0189 +1691364900000,1942.955,1943.255,1942.875,1943.135,0.0084 +1691365200000,1943.125,1943.465,1943.115,1943.134,0.0252 +1691365500000,1943.108,1943.355,1943.008,1943.305,0.089 +1691365800000,1943.315,1943.435,1943.185,1943.375,0.0249 +1691366100000,1943.425,1943.865,1942.844,1943.785,0.0337 +1691366400000,1943.785,1944.035,1942.885,1943.135,0.0224 +1691366700000,1943.065,1943.725,1943.065,1943.675,0.0464 +1691367000000,1943.695,1944.915,1943.658,1944.895,0.0428 +1691367300000,1944.915,1945.215,1944.415,1944.455,0.0322 +1691367600000,1944.445,1945.065,1944.395,1944.735,0.0192 +1691367900000,1944.725,1944.865,1943.428,1943.675,0.0298 +1691368200000,1943.665,1944.155,1943.565,1944.025,0.0139 +1691368500000,1944.005,1944.085,1943.685,1943.745,0.0094 +1691368800000,1943.705,1944.105,1943.485,1944.015,0.0148 +1691369100000,1944.095,1944.475,1944.085,1944.395,0.0089 +1691369400000,1944.345,1944.615,1943.985,1944.095,0.0314 +1691369700000,1944.125,1944.625,1944.055,1944.255,0.0284 +1691370000000,1944.225,1944.225,1943.195,1943.295,0.0485 +1691370300000,1943.315,1943.725,1942.895,1942.935,0.0352 +1691370600000,1942.955,1943.335,1942.404,1942.985,0.0367 +1691370900000,1943.015,1943.605,1942.544,1942.658,0.1048 +1691371200000,1942.668,1943.465,1942.468,1943.405,0.0381 +1691371500000,1943.385,1943.695,1942.228,1942.365,0.0405 +1691371800000,1942.345,1942.525,1941.815,1942.044,0.1497 +1691372100000,1942.035,1942.275,1941.658,1941.778,0.0651 +1691372400000,1941.778,1942.045,1941.615,1941.615,0.0498 +1691372700000,1941.625,1941.905,1941.105,1941.558,0.0908 +1691373000000,1941.558,1942.185,1941.428,1942.165,0.0647 +1691373300000,1942.185,1942.585,1942.085,1942.315,0.0218 +1691373600000,1942.335,1942.805,1941.915,1942.015,0.0228 +1691373900000,1941.985,1942.115,1941.248,1941.328,0.0348 +1691374200000,1941.338,1941.485,1940.604,1940.748,0.0756 +1691374500000,1940.768,1941.145,1940.328,1941.075,0.0425 +1691374800000,1941.085,1941.355,1940.975,1940.975,0.0154 +1691375100000,1940.955,1941.065,1940.514,1940.638,0.0294 +1691375400000,1940.644,1940.735,1940.355,1940.685,0.044 +1691375700000,1940.665,1941.025,1940.398,1940.508,0.1022 +1691376000000,1940.525,1940.825,1940.015,1940.094,0.0534 +1691376300000,1940.078,1941.025,1940.078,1940.525,0.0368 +1691376600000,1940.528,1941.475,1940.405,1940.594,0.0492 +1691376900000,1940.584,1940.878,1940.324,1940.688,0.0961 +1691377200000,1940.685,1941.035,1940.685,1940.995,0.0287 +1691377500000,1940.978,1941.228,1940.768,1941.155,0.06 +1691377800000,1941.095,1941.585,1941.005,1941.575,0.045 +1691378100000,1941.605,1941.605,1940.895,1941.085,0.0121 +1691378400000,1941.065,1941.365,1941.065,1941.295,0.0091 +1691378700000,1941.285,1941.405,1941.095,1941.095,0.0224 +1691379000000,1941.135,1941.195,1940.505,1940.515,0.0162 +1691379300000,1940.505,1940.505,1939.858,1940.065,0.031 +1691379600000,1940.025,1940.115,1939.645,1939.715,0.0302 +1691379900000,1939.725,1940.035,1939.528,1939.638,0.0319 +1691380200000,1939.645,1939.645,1938.564,1938.665,0.0475 +1691380500000,1938.598,1939.525,1938.104,1939.255,0.0988 +1691380800000,1939.225,1939.385,1937.708,1937.845,0.0848 +1691381100000,1937.815,1938.565,1937.815,1937.935,0.0159 +1691381400000,1937.955,1938.535,1937.955,1938.455,0.0188 +1691381700000,1938.475,1938.505,1937.858,1937.945,0.0705 +1691382000000,1937.958,1938.095,1937.635,1937.985,0.043 +1691382300000,1937.945,1937.945,1937.495,1937.515,0.01 +1691382600000,1937.495,1938.365,1937.395,1938.035,0.0209 +1691382900000,1938.045,1938.205,1937.568,1937.688,0.0187 +1691383200000,1937.674,1938.005,1937.635,1937.985,0.0237 +1691383500000,1938.005,1938.555,1937.985,1938.445,0.014 +1691383800000,1938.465,1938.775,1938.068,1938.524,0.0326 +1691384100000,1938.524,1938.894,1938.245,1938.725,0.0635 +1691384400000,1938.715,1938.855,1937.728,1938.155,0.0592 +1691384700000,1938.145,1938.205,1937.228,1937.348,0.0315 +1691385000000,1937.358,1937.725,1937.258,1937.595,0.0412 +1691385300000,1937.605,1937.755,1937.395,1937.715,0.014 +1691385600000,1937.735,1938.055,1937.705,1938.015,0.0107 +1691385900000,1938.025,1938.608,1938.005,1938.478,0.0666 +1691386200000,1938.478,1938.778,1938.065,1938.208,0.0902 +1691386500000,1938.205,1938.208,1937.255,1937.365,0.0402 +1691386800000,1937.355,1937.355,1936.515,1936.955,0.0368 +1691387100000,1936.945,1936.945,1936.395,1936.615,0.0255 +1691387400000,1936.615,1936.795,1936.105,1936.435,0.0302 +1691387700000,1936.435,1936.985,1936.285,1936.505,0.0419 +1691388000000,1936.495,1936.645,1935.435,1936.095,0.0737 +1691388300000,1936.095,1937.505,1935.785,1937.235,0.0599 +1691388600000,1937.225,1937.635,1936.305,1937.615,0.0751 +1691388900000,1937.615,1937.805,1936.985,1937.415,0.0532 +1691389200000,1937.455,1938.025,1937.048,1937.265,0.0972 +1691389500000,1937.275,1937.375,1935.995,1935.995,0.0565 +1691389800000,1935.978,1937.215,1935.605,1936.735,0.0478 +1691390100000,1936.735,1937.295,1936.625,1937.015,0.0456 +1691390400000,1936.995,1937.295,1936.535,1937.095,0.0472 +1691390700000,1937.075,1937.425,1936.935,1937.125,0.0527 +1691391000000,1937.125,1937.535,1936.815,1937.085,0.0382 +1691391300000,1937.105,1937.185,1936.705,1937.075,0.0192 +1691391600000,1937.075,1937.105,1936.115,1936.755,0.0983 +1691391900000,1936.765,1937.175,1936.508,1937.115,0.0653 +1691392200000,1937.115,1938.025,1936.885,1937.835,0.0473 +1691392500000,1937.875,1937.875,1936.785,1937.135,0.0269 +1691392800000,1937.145,1937.285,1936.715,1936.955,0.0353 +1691393100000,1936.965,1937.215,1936.335,1936.585,0.0489 +1691393400000,1936.575,1936.715,1935.935,1936.058,0.0539 +1691393700000,1936.055,1936.245,1935.415,1935.555,0.0857 +1691394000000,1935.585,1937.385,1935.415,1936.915,0.0527 +1691394300000,1936.905,1937.265,1936.435,1937.045,0.0485 +1691394600000,1937.065,1937.375,1936.365,1936.455,0.0272 +1691394900000,1936.435,1937.145,1936.305,1936.725,0.0413 +1691395200000,1936.705,1936.705,1936.215,1936.405,0.0414 +1691395500000,1936.405,1936.585,1935.288,1935.715,0.0441 +1691395800000,1935.705,1935.885,1934.535,1935.005,0.0546 +1691396100000,1934.985,1935.695,1934.695,1934.845,0.0419 +1691396400000,1934.825,1935.585,1934.595,1935.155,0.0306 +1691396700000,1935.165,1935.185,1934.415,1934.515,0.0254 +1691397000000,1934.515,1935.075,1934.395,1934.705,0.0491 +1691397300000,1934.695,1935.195,1934.435,1934.865,0.0446 +1691397600000,1934.895,1936.175,1934.695,1936.145,0.0469 +1691397900000,1936.155,1936.475,1935.845,1935.845,0.0217 +1691398200000,1935.815,1936.355,1935.805,1935.915,0.0361 +1691398500000,1935.895,1936.105,1935.835,1936.105,0.0213 +1691398800000,1936.105,1936.395,1935.455,1935.715,0.0242 +1691399100000,1935.705,1936.405,1935.495,1936.235,0.0199 +1691399400000,1936.285,1937.065,1936.245,1937.015,0.0318 +1691399700000,1936.995,1937.265,1936.845,1937.265,0.0229 +1691400000000,1937.265,1937.535,1936.955,1937.365,0.0328 +1691400300000,1937.345,1937.515,1936.574,1936.614,0.0797 +1691400600000,1936.628,1936.935,1935.408,1935.498,0.1452 +1691400900000,1935.498,1935.995,1935.165,1935.385,0.0616 +1691401200000,1935.405,1935.405,1934.805,1934.838,0.0409 +1691401500000,1934.838,1934.905,1934.248,1934.578,0.0552 +1691401800000,1934.545,1934.915,1934.218,1934.575,0.0682 +1691402100000,1934.585,1934.585,1934.135,1934.215,0.0348 +1691402400000,1934.145,1935.535,1934.125,1935.475,0.0459 +1691402700000,1935.485,1935.505,1934.135,1934.325,0.0376 +1691403000000,1934.325,1935.095,1934.205,1934.965,0.0408 +1691403300000,1934.955,1934.955,1934.315,1934.395,0.0298 +1691403600000,1934.345,1934.365,1933.855,1934.095,0.0259 +1691403900000,1934.095,1934.485,1933.725,1934.455,0.0358 +1691404200000,1934.445,1934.505,1933.495,1933.675,0.0756 +1691404500000,1933.625,1934.055,1933.485,1933.775,0.0342 +1691404800000,1933.785,1933.985,1933.445,1933.815,0.0302 +1691405100000,1933.805,1934.785,1933.278,1934.785,0.0402 +1691405400000,1934.795,1935.535,1934.338,1935.365,0.0457 +1691405700000,1935.365,1935.475,1934.875,1935.165,0.0182 +1691406000000,1935.185,1935.195,1934.358,1934.565,0.0279 +1691406300000,1934.545,1935.155,1934.525,1934.675,0.0251 +1691406600000,1934.655,1934.735,1934.458,1934.625,0.0215 +1691406900000,1934.605,1934.685,1934.314,1934.615,0.0297 +1691407200000,1934.595,1934.985,1933.705,1933.955,0.0652 +1691407500000,1933.965,1934.765,1933.695,1934.235,0.0361 +1691407800000,1934.225,1934.225,1933.758,1933.835,0.0326 +1691408100000,1933.815,1935.455,1933.815,1935.455,0.035 +1691408400000,1935.505,1936.215,1935.495,1936.095,0.0335 +1691408700000,1936.105,1936.175,1935.538,1936.085,0.0269 +1691409000000,1936.055,1936.175,1935.215,1936.095,0.0309 +1691409300000,1936.075,1936.305,1935.955,1936.115,0.0216 +1691409600000,1936.135,1936.155,1934.334,1934.645,0.0902 +1691409900000,1934.625,1936.175,1934.575,1935.195,0.0816 +1691410200000,1935.198,1935.418,1934.758,1935.025,0.0568 +1691410500000,1934.945,1934.965,1933.568,1933.735,0.0969 +1691410800000,1933.715,1936.295,1933.568,1935.865,0.0764 +1691411100000,1935.924,1936.898,1935.924,1936.528,0.1122 +1691411400000,1936.528,1936.995,1936.205,1936.208,0.1168 +1691411700000,1936.208,1936.905,1935.175,1935.955,0.0882 +1691412000000,1935.908,1936.965,1935.655,1936.495,0.0663 +1691412300000,1936.495,1936.955,1936.175,1936.555,0.0809 +1691412600000,1936.558,1937.335,1936.488,1936.708,0.1257 +1691412900000,1936.674,1938.165,1936.674,1937.955,0.0503 +1691413200000,1937.975,1939.595,1937.965,1939.135,0.1187 +1691413500000,1939.195,1940.055,1938.074,1939.915,0.1089 +1691413800000,1939.895,1940.835,1939.575,1940.465,0.0702 +1691414100000,1940.565,1940.735,1939.538,1939.995,0.0761 +1691414400000,1939.975,1941.095,1939.375,1940.925,0.0564 +1691414700000,1940.935,1941.605,1940.465,1940.785,0.0881 +1691415000000,1940.765,1940.785,1938.284,1938.645,0.2763 +1691415300000,1938.628,1940.445,1938.305,1940.395,0.1239 +1691415600000,1940.395,1940.595,1939.048,1939.465,0.134 +1691415900000,1939.478,1939.668,1936.528,1936.935,0.1469 +1691416200000,1936.925,1937.565,1936.265,1936.365,0.1173 +1691416500000,1936.335,1936.345,1933.545,1933.595,0.1319 +1691416800000,1933.605,1933.605,1931.365,1931.725,0.1603 +1691417100000,1931.635,1934.005,1931.465,1933.935,0.1008 +1691417400000,1933.935,1935.515,1933.935,1935.225,0.1198 +1691417700000,1935.255,1936.175,1934.915,1936.015,0.106 +1691418000000,1935.995,1936.365,1934.935,1935.205,0.0855 +1691418300000,1935.215,1936.325,1934.935,1936.285,0.0413 +1691418600000,1936.275,1936.825,1935.408,1935.548,0.0758 +1691418900000,1935.538,1935.698,1935.098,1935.338,0.166 +1691419200000,1935.314,1935.818,1934.208,1934.635,0.1557 +1691419500000,1934.605,1935.428,1934.288,1934.738,0.1398 +1691419800000,1934.684,1934.744,1933.175,1933.305,0.1518 +1691420100000,1933.325,1934.285,1933.015,1934.065,0.0787 +1691420400000,1933.955,1934.535,1933.655,1933.735,0.0551 +1691420700000,1933.715,1934.855,1933.535,1933.875,0.0363 +1691421000000,1933.855,1935.295,1933.725,1934.175,0.0463 +1691421300000,1934.175,1934.605,1934.035,1934.555,0.0359 +1691421600000,1934.565,1934.698,1933.894,1933.998,0.065 +1691421900000,1933.978,1934.188,1932.844,1932.918,0.1448 +1691422200000,1932.854,1933.455,1932.734,1933.145,0.1063 +1691422500000,1933.125,1933.555,1932.898,1932.955,0.0553 +1691422800000,1933.085,1933.635,1932.895,1933.435,0.0314 +1691423100000,1933.445,1933.465,1932.845,1933.265,0.0422 +1691423400000,1933.305,1933.445,1932.135,1932.205,0.0563 +1691423700000,1932.205,1932.425,1931.815,1932.425,0.0957 +1691424000000,1932.415,1933.605,1932.025,1933.435,0.0429 +1691424300000,1933.445,1933.505,1932.825,1933.115,0.0304 +1691424600000,1933.065,1933.475,1932.655,1933.375,0.0503 +1691424900000,1933.375,1933.595,1933.075,1933.355,0.053 +1691425200000,1933.375,1933.945,1933.365,1933.945,0.0257 +1691425500000,1933.955,1934.465,1933.945,1934.465,0.039 +1691425800000,1934.505,1934.545,1933.905,1934.405,0.0408 +1691426100000,1934.395,1934.615,1934.105,1934.405,0.0233 +1691426400000,1934.395,1934.495,1934.135,1934.405,0.021 +1691426700000,1934.385,1934.605,1934.015,1934.225,0.0215 +1691427000000,1934.205,1934.925,1933.955,1934.835,0.0359 +1691427300000,1934.825,1934.825,1934.225,1934.355,0.041 +1691427600000,1934.355,1934.935,1934.265,1934.845,0.0451 +1691427900000,1934.895,1935.315,1934.505,1934.825,0.0217 +1691428200000,1934.755,1934.895,1934.335,1934.445,0.0143 +1691428500000,1934.465,1934.565,1934.055,1934.565,0.0209 +1691428800000,1934.565,1935.285,1934.445,1935.275,0.0227 +1691429100000,1935.325,1935.465,1935.035,1935.175,0.0259 +1691429400000,1935.195,1935.955,1935.195,1935.645,0.0596 +1691429700000,1935.635,1936.725,1935.635,1936.705,0.0219 +1691430000000,1936.715,1936.888,1936.238,1936.268,0.0263 +1691430300000,1936.268,1936.268,1935.538,1935.658,0.0451 +1691430600000,1935.628,1935.988,1935.494,1935.978,0.0495 +1691430900000,1935.978,1936.298,1935.798,1935.925,0.0586 +1691431200000,1935.895,1936.785,1935.848,1936.735,0.0402 +1691431500000,1936.745,1936.925,1936.445,1936.885,0.0222 +1691431800000,1936.875,1937.015,1936.018,1936.098,0.0522 +1691432100000,1936.098,1936.258,1935.918,1935.918,0.0604 +1691432400000,1935.894,1936.028,1935.538,1935.908,0.0646 +1691432700000,1935.908,1936.885,1935.838,1936.475,0.0542 +1691433000000,1936.445,1937.005,1936.315,1936.415,0.0368 +1691433300000,1936.405,1936.475,1935.995,1936.065,0.034 +1691433600000,1936.065,1936.295,1935.805,1936.165,0.029 +1691433900000,1936.165,1936.315,1935.855,1935.954,0.0318 +1691434200000,1935.954,1936.544,1935.858,1936.348,0.075 +1691434500000,1936.338,1936.908,1936.338,1936.875,0.0976 +1691434800000,1936.895,1937.215,1936.778,1937.098,0.0422 +1691435100000,1937.098,1937.278,1936.718,1937.178,0.0928 +1691435400000,1937.198,1937.328,1937.058,1937.228,0.0696 +1691435700000,1937.228,1937.298,1936.978,1936.978,0.0399 +1691436000000,1936.988,1937.518,1936.828,1937.118,0.0683 +1691436300000,1937.138,1937.138,1936.488,1936.618,0.0565 +1691436600000,1936.545,1936.878,1936.348,1936.478,0.0511 +1691436900000,1936.498,1936.728,1936.495,1936.528,0.03 +1691437200000,1936.568,1936.648,1936.085,1936.098,0.0914 +1691437500000,1936.075,1936.248,1936.018,1936.185,0.0552 +1691437800000,1936.175,1936.705,1936.175,1936.375,0.0188 +1691438100000,1936.365,1936.915,1936.365,1936.605,0.0203 +1691438400000,1936.615,1936.615,1936.015,1936.015,0.0171 +1691438700000,1936.035,1936.095,1935.935,1935.985,0.0051 +1691439000000,1935.995,1935.995,1935.608,1935.778,0.0161 +1691439300000,1935.778,1935.885,1935.645,1935.745,0.0084 +1691439600000,1935.765,1936.065,1935.765,1935.965,0.0076 +1691439900000,1935.965,1936.055,1935.855,1935.865,0.0053 +1691440200000,1935.795,1935.915,1935.565,1935.648,0.0231 +1691440500000,1935.675,1935.918,1935.648,1935.908,0.0112 +1691440800000,1935.975,1936.258,1935.965,1936.078,0.0331 +1691441100000,1936.078,1936.385,1936.065,1936.228,0.0136 +1691441400000,1936.228,1936.385,1936.138,1936.158,0.027 +1691441700000,1936.158,1936.475,1935.718,1935.718,0.0486 +1691445600000,1936.515,1936.595,1935.718,1936.365,0.041 +1691445900000,1936.365,1936.575,1936.085,1936.545,0.0219 +1691446200000,1936.565,1936.675,1936.475,1936.535,0.0052 +1691446500000,1936.605,1936.625,1935.955,1935.985,0.0206 +1691446800000,1935.995,1936.525,1935.985,1936.025,0.017 +1691447100000,1936.055,1936.225,1936.025,1936.225,0.0077 +1691447400000,1936.225,1936.905,1936.225,1936.795,0.0164 +1691447700000,1936.815,1937.235,1936.775,1937.235,0.0127 +1691448000000,1937.255,1937.285,1937.015,1937.125,0.0143 +1691448300000,1937.105,1937.165,1936.295,1936.395,0.0181 +1691448600000,1936.365,1936.405,1935.525,1935.825,0.047 +1691448900000,1935.825,1936.245,1935.588,1935.885,0.0405 +1691449200000,1935.885,1937.885,1935.885,1937.648,0.2017 +1691449500000,1937.638,1937.638,1936.335,1936.625,0.1461 +1691449800000,1936.618,1936.785,1936.365,1936.695,0.0121 +1691450100000,1936.705,1937.355,1936.605,1937.355,0.0113 +1691450400000,1937.385,1937.945,1937.015,1937.055,0.1109 +1691450700000,1937.045,1937.208,1936.635,1936.995,0.083 +1691451000000,1936.995,1937.305,1936.725,1936.855,0.0104 +1691451300000,1936.865,1937.135,1936.785,1936.925,0.0094 +1691451600000,1936.935,1937.045,1936.855,1937.045,0.0074 +1691451900000,1937.025,1937.155,1936.575,1936.905,0.0593 +1691452200000,1936.895,1937.128,1936.875,1936.915,0.027 +1691452500000,1936.915,1936.915,1936.435,1936.605,0.0587 +1691452800000,1936.615,1937.255,1936.348,1936.405,0.063 +1691453100000,1936.395,1936.395,1936.015,1936.045,0.0384 +1691453400000,1936.085,1936.295,1935.515,1935.835,0.0255 +1691453700000,1935.855,1936.205,1935.745,1935.965,0.017 +1691454000000,1935.925,1936.085,1935.645,1935.725,0.0146 +1691454300000,1935.685,1935.685,1935.295,1935.415,0.016 +1691454600000,1935.435,1935.815,1935.315,1935.625,0.0232 +1691454900000,1935.615,1935.735,1935.135,1935.235,0.0127 +1691455200000,1935.275,1935.985,1935.275,1935.555,0.0122 +1691455500000,1935.545,1935.735,1935.425,1935.735,0.0124 +1691455800000,1935.735,1935.805,1935.275,1935.375,0.0198 +1691456100000,1935.385,1935.765,1935.095,1935.635,0.0134 +1691456400000,1935.595,1935.625,1934.435,1934.765,0.1791 +1691456700000,1934.775,1935.155,1933.925,1934.825,0.0725 +1691457000000,1934.825,1935.225,1934.435,1935.075,0.0312 +1691457300000,1935.055,1935.255,1934.258,1934.475,0.048 +1691457600000,1934.495,1934.685,1933.688,1933.755,0.0894 +1691457900000,1933.755,1933.795,1932.985,1933.145,0.3068 +1691458200000,1933.165,1934.025,1933.115,1933.278,0.3492 +1691458500000,1933.315,1933.315,1932.035,1932.885,0.1945 +1691458800000,1932.865,1933.055,1932.365,1932.815,0.2968 +1691459100000,1932.805,1932.845,1932.225,1932.575,0.0919 +1691459400000,1932.545,1932.895,1931.865,1931.985,0.0432 +1691459700000,1931.975,1932.075,1931.455,1931.515,0.0965 +1691460000000,1931.505,1931.995,1931.075,1931.995,0.089 +1691460300000,1932.015,1932.345,1931.845,1931.855,0.0386 +1691460600000,1931.865,1932.575,1931.825,1932.455,0.0388 +1691460900000,1932.475,1933.375,1932.365,1933.375,0.0386 +1691461200000,1933.375,1934.165,1933.055,1933.255,0.094 +1691461500000,1933.265,1933.815,1933.145,1933.515,0.0244 +1691461800000,1933.495,1934.575,1933.365,1934.315,0.1625 +1691462100000,1934.295,1934.935,1934.195,1934.835,0.0896 +1691462400000,1934.835,1935.105,1934.155,1934.465,0.2943 +1691462700000,1934.425,1934.705,1934.025,1934.445,0.0288 +1691463000000,1934.455,1934.795,1934.255,1934.605,0.0234 +1691463300000,1934.625,1935.035,1934.625,1934.845,0.0226 +1691463600000,1934.815,1934.815,1934.345,1934.365,0.0179 +1691463900000,1934.355,1934.665,1933.855,1933.855,0.0267 +1691464200000,1933.835,1935.175,1933.745,1934.565,0.1039 +1691464500000,1934.565,1935.005,1934.275,1934.575,0.0577 +1691464800000,1934.585,1934.695,1934.125,1934.335,0.0222 +1691465100000,1934.335,1934.585,1934.235,1934.355,0.0176 +1691465400000,1934.345,1934.645,1933.915,1933.935,0.0224 +1691465700000,1933.935,1934.385,1933.935,1934.295,0.0125 +1691466000000,1934.335,1934.655,1934.058,1934.448,0.0256 +1691466300000,1934.428,1934.628,1933.725,1933.775,0.0303 +1691466600000,1933.738,1933.808,1933.055,1933.175,0.0772 +1691466900000,1933.195,1933.305,1932.778,1933.015,0.0204 +1691467200000,1933.005,1933.095,1932.725,1932.775,0.0149 +1691467500000,1932.765,1933.155,1932.385,1932.775,0.0395 +1691467800000,1932.795,1933.155,1932.765,1933.045,0.0187 +1691468100000,1933.025,1933.025,1932.665,1932.855,0.0148 +1691468400000,1932.845,1933.405,1932.525,1933.185,0.0253 +1691468700000,1933.155,1933.375,1932.875,1932.945,0.011 +1691469000000,1932.965,1933.525,1932.785,1933.335,0.016 +1691469300000,1933.275,1933.675,1933.195,1933.555,0.0144 +1691469600000,1933.565,1933.785,1933.465,1933.575,0.0223 +1691469900000,1933.555,1934.015,1933.485,1934.005,0.0185 +1691470200000,1934.005,1934.005,1933.805,1933.995,0.013 +1691470500000,1933.975,1934.615,1933.925,1934.385,0.0208 +1691470800000,1934.385,1934.585,1933.895,1934.065,0.0551 +1691471100000,1934.065,1934.248,1933.555,1933.615,0.122 +1691471400000,1933.625,1934.205,1933.565,1933.805,0.0229 +1691471700000,1933.765,1934.285,1933.655,1933.685,0.049 +1691472000000,1933.675,1933.845,1932.985,1933.195,0.0175 +1691472300000,1933.195,1933.475,1933.045,1933.205,0.0224 +1691472600000,1933.225,1933.275,1932.525,1933.115,0.0407 +1691472900000,1933.125,1933.485,1932.955,1933.165,0.0261 +1691473200000,1933.145,1934.378,1932.898,1933.755,0.076 +1691473500000,1933.715,1934.565,1933.695,1934.275,0.03 +1691473800000,1934.265,1934.785,1934.058,1934.348,0.0526 +1691474100000,1934.348,1934.425,1933.605,1933.915,0.0327 +1691474400000,1933.915,1934.735,1933.425,1933.515,0.1028 +1691474700000,1933.485,1933.865,1932.425,1933.865,0.1163 +1691475000000,1933.885,1933.975,1933.215,1933.805,0.0278 +1691475300000,1933.805,1934.355,1933.725,1933.795,0.0333 +1691475600000,1933.775,1934.335,1933.655,1933.705,0.0672 +1691475900000,1933.685,1934.135,1933.095,1933.115,0.0646 +1691476200000,1933.105,1934.085,1933.045,1933.955,0.0515 +1691476500000,1933.975,1933.975,1933.085,1933.275,0.0551 +1691476800000,1933.245,1933.975,1933.165,1933.425,0.0622 +1691477100000,1933.445,1933.505,1932.855,1933.025,0.0266 +1691477400000,1933.025,1933.628,1932.955,1933.208,0.0971 +1691477700000,1933.174,1933.475,1932.858,1933.065,0.0525 +1691478000000,1933.015,1933.905,1932.018,1933.258,0.1368 +1691478300000,1933.258,1933.344,1932.658,1932.895,0.1165 +1691478600000,1932.885,1933.535,1932.708,1933.248,0.0805 +1691478900000,1933.248,1934.105,1933.095,1933.508,0.1064 +1691479200000,1933.508,1934.178,1933.388,1933.558,0.1465 +1691479500000,1933.558,1933.558,1932.495,1932.665,0.0868 +1691479800000,1932.625,1932.735,1931.305,1931.615,0.0713 +1691480100000,1931.635,1932.555,1931.365,1932.475,0.062 +1691480400000,1932.475,1932.555,1931.845,1932.255,0.0377 +1691480700000,1932.275,1932.315,1931.315,1931.365,0.0416 +1691481000000,1931.355,1931.465,1930.845,1930.895,0.0515 +1691481300000,1930.895,1931.025,1930.165,1930.355,0.0522 +1691481600000,1930.435,1931.685,1930.435,1930.815,0.0756 +1691481900000,1930.815,1931.455,1930.545,1931.445,0.0599 +1691482200000,1931.465,1932.625,1931.245,1931.458,0.0653 +1691482500000,1931.458,1931.835,1931.245,1931.465,0.0794 +1691482800000,1931.465,1932.315,1931.445,1932.215,0.031 +1691483100000,1932.255,1932.925,1932.215,1932.475,0.0416 +1691483400000,1932.455,1932.455,1931.795,1932.335,0.0597 +1691483700000,1932.345,1932.895,1932.025,1932.475,0.0431 +1691484000000,1932.505,1933.795,1932.475,1932.955,0.0625 +1691484300000,1932.925,1933.605,1932.818,1933.585,0.0476 +1691484600000,1933.595,1934.525,1933.535,1934.455,0.0509 +1691484900000,1934.445,1935.045,1934.225,1935.035,0.0607 +1691485200000,1934.965,1935.575,1934.034,1934.135,0.087 +1691485500000,1934.148,1934.605,1933.868,1934.235,0.0423 +1691485800000,1934.295,1934.945,1933.758,1934.028,0.0487 +1691486100000,1933.998,1934.078,1932.735,1933.215,0.0665 +1691486400000,1933.215,1933.905,1932.725,1933.295,0.0485 +1691486700000,1933.295,1933.805,1932.775,1933.725,0.0541 +1691487000000,1933.705,1934.565,1932.825,1933.255,0.2773 +1691487300000,1933.265,1934.485,1933.265,1934.215,0.0453 +1691487600000,1934.235,1934.325,1933.635,1933.678,0.045 +1691487900000,1933.645,1933.725,1933.005,1933.148,0.0502 +1691488200000,1933.145,1934.605,1933.065,1934.495,0.0358 +1691488500000,1934.525,1934.895,1934.405,1934.875,0.028 +1691488800000,1934.875,1935.315,1934.585,1934.625,0.0553 +1691489100000,1934.625,1934.625,1932.955,1932.955,0.039 +1691489400000,1932.965,1934.245,1932.955,1933.635,0.0328 +1691489700000,1933.635,1933.635,1933.015,1933.035,0.0196 +1691490000000,1933.015,1933.375,1932.995,1933.065,0.0231 +1691490300000,1933.085,1933.225,1932.098,1932.365,0.0851 +1691490600000,1932.355,1932.475,1931.258,1931.925,0.084 +1691490900000,1932.025,1932.165,1931.085,1931.445,0.0553 +1691491200000,1931.395,1931.898,1931.095,1931.745,0.0476 +1691491500000,1931.745,1932.425,1931.645,1932.125,0.0294 +1691491800000,1932.125,1932.385,1931.545,1931.745,0.0443 +1691492100000,1931.755,1931.965,1930.278,1930.608,0.0789 +1691492400000,1930.565,1930.875,1929.884,1930.485,0.1168 +1691492700000,1930.465,1931.705,1930.235,1931.705,0.051 +1691493000000,1931.715,1932.685,1931.705,1932.305,0.0534 +1691493300000,1932.315,1933.135,1932.295,1932.695,0.0498 +1691493600000,1932.695,1933.145,1931.825,1932.015,0.0486 +1691493900000,1932.025,1932.395,1931.875,1932.058,0.0692 +1691494200000,1932.058,1932.058,1930.338,1930.745,0.0795 +1691494500000,1930.735,1930.915,1929.595,1929.895,0.0899 +1691494800000,1929.885,1930.095,1929.565,1929.905,0.0594 +1691495100000,1929.895,1930.095,1929.335,1929.635,0.0487 +1691495400000,1929.665,1929.845,1928.035,1929.235,0.0837 +1691495700000,1929.255,1929.365,1928.725,1928.755,0.0545 +1691496000000,1928.785,1928.905,1926.378,1927.265,0.1511 +1691496300000,1927.275,1927.595,1924.885,1925.185,0.1487 +1691496600000,1925.135,1925.325,1923.725,1925.305,0.172 +1691496900000,1925.285,1925.695,1924.425,1925.355,0.1118 +1691497200000,1925.375,1927.685,1925.028,1927.475,0.1816 +1691497500000,1927.465,1928.085,1925.904,1926.394,0.1387 +1691497800000,1926.448,1927.425,1925.955,1925.995,0.1738 +1691498100000,1926.005,1929.875,1925.925,1928.125,0.1356 +1691498400000,1928.205,1928.395,1924.835,1925.425,0.1109 +1691498700000,1925.405,1926.975,1925.235,1926.355,0.1228 +1691499000000,1926.375,1926.485,1924.855,1924.955,0.0764 +1691499300000,1925.045,1925.815,1924.715,1925.295,0.0802 +1691499600000,1925.275,1926.355,1923.605,1925.065,0.147 +1691499900000,1925.045,1927.735,1924.475,1927.635,0.1332 +1691500200000,1927.645,1928.895,1927.435,1928.635,0.1345 +1691500500000,1928.635,1928.845,1926.435,1926.575,0.1114 +1691500800000,1926.595,1927.165,1925.858,1926.625,0.0824 +1691501100000,1926.595,1927.015,1924.395,1924.725,0.0716 +1691501400000,1924.695,1925.275,1922.655,1925.265,0.1748 +1691501700000,1925.295,1927.515,1924.495,1926.638,0.1622 +1691502000000,1926.638,1927.505,1925.225,1926.565,0.1607 +1691502300000,1926.575,1926.765,1923.705,1925.955,0.1692 +1691502600000,1925.945,1927.235,1925.755,1926.495,0.2456 +1691502900000,1926.458,1926.635,1925.795,1926.295,0.0745 +1691503200000,1926.275,1927.005,1925.715,1926.038,0.1793 +1691503500000,1926.025,1926.935,1925.165,1925.755,0.0993 +1691503800000,1925.695,1927.305,1924.765,1927.305,0.0889 +1691504100000,1927.325,1928.365,1926.398,1927.885,0.1188 +1691504400000,1927.865,1928.465,1927.085,1927.885,0.1048 +1691504700000,1927.905,1929.685,1927.785,1929.265,0.0817 +1691505000000,1929.275,1930.185,1928.315,1928.425,0.151 +1691505300000,1928.435,1929.615,1928.294,1929.235,0.0938 +1691505600000,1929.255,1931.955,1928.875,1931.108,0.0961 +1691505900000,1931.108,1931.315,1929.285,1929.325,0.1632 +1691506200000,1929.305,1929.318,1927.155,1927.388,0.1515 +1691506500000,1927.388,1927.565,1926.708,1926.998,0.1317 +1691506800000,1926.998,1927.965,1926.795,1927.125,0.0652 +1691507100000,1927.105,1927.305,1926.008,1926.538,0.0942 +1691507400000,1926.538,1927.615,1926.438,1927.308,0.1142 +1691507700000,1927.328,1927.758,1927.118,1927.128,0.1014 +1691508000000,1927.118,1927.315,1925.044,1925.965,0.1168 +1691508300000,1926.015,1926.555,1925.165,1926.135,0.0761 +1691508600000,1926.145,1926.635,1926.045,1926.368,0.1031 +1691508900000,1926.314,1926.908,1926.128,1926.154,0.1624 +1691509200000,1926.218,1926.345,1925.574,1926.244,0.1086 +1691509500000,1926.238,1926.675,1925.655,1925.738,0.1486 +1691509800000,1925.738,1926.135,1925.238,1926.135,0.0644 +1691510100000,1926.085,1926.125,1925.318,1925.685,0.0538 +1691510400000,1925.685,1925.845,1925.185,1925.365,0.0545 +1691510700000,1925.345,1925.575,1924.595,1925.225,0.0604 +1691511000000,1925.225,1925.415,1925.028,1925.144,0.0525 +1691511300000,1925.144,1926.585,1924.838,1926.585,0.105 +1691511600000,1926.655,1927.355,1926.595,1927.105,0.0397 +1691511900000,1927.105,1927.905,1926.715,1927.795,0.0304 +1691512200000,1927.805,1928.365,1927.675,1927.825,0.0358 +1691512500000,1927.805,1928.015,1927.475,1927.685,0.0293 +1691512800000,1927.665,1927.775,1927.045,1927.185,0.031 +1691513100000,1927.155,1927.155,1926.228,1926.445,0.0629 +1691513400000,1926.375,1926.555,1925.615,1925.615,0.0215 +1691513700000,1925.625,1925.778,1925.048,1925.265,0.0587 +1691514000000,1925.325,1925.765,1924.765,1925.545,0.0742 +1691514300000,1925.445,1925.655,1925.228,1925.415,0.061 +1691514600000,1925.405,1925.465,1924.045,1924.145,0.064 +1691514900000,1924.145,1924.265,1923.525,1924.055,0.0742 +1691515200000,1924.055,1924.485,1923.745,1924.095,0.0512 +1691515500000,1924.105,1925.655,1924.105,1925.615,0.0505 +1691515800000,1925.595,1925.685,1925.185,1925.625,0.0371 +1691516100000,1925.665,1926.315,1925.645,1926.095,0.0278 +1691516400000,1926.095,1926.325,1925.675,1926.045,0.0247 +1691516700000,1926.065,1926.175,1925.555,1925.625,0.0277 +1691517000000,1925.595,1925.955,1925.395,1925.455,0.0254 +1691517300000,1925.445,1925.735,1925.165,1925.475,0.0291 +1691517600000,1925.505,1925.788,1924.385,1924.385,0.0612 +1691517900000,1924.395,1924.795,1924.305,1924.695,0.0325 +1691518200000,1924.705,1925.365,1924.565,1925.175,0.0518 +1691518500000,1925.165,1925.175,1924.465,1924.575,0.044 +1691518800000,1924.575,1925.285,1924.575,1925.255,0.0356 +1691519100000,1925.205,1925.805,1925.195,1925.205,0.0299 +1691519400000,1925.215,1925.215,1924.695,1924.765,0.025 +1691519700000,1924.795,1925.295,1924.795,1925.295,0.0344 +1691520000000,1925.295,1925.435,1924.975,1925.255,0.0326 +1691520300000,1925.225,1925.685,1925.145,1925.685,0.027 +1691520600000,1925.685,1926.165,1925.615,1925.715,0.0258 +1691520900000,1925.715,1925.715,1924.985,1925.215,0.0228 +1691521200000,1925.168,1925.845,1925.065,1925.555,0.0194 +1691521500000,1925.565,1925.675,1925.115,1925.225,0.0098 +1691521800000,1925.245,1925.325,1925.035,1925.055,0.0107 +1691522100000,1925.035,1925.675,1924.835,1925.605,0.025 +1691522400000,1925.605,1926.545,1925.605,1926.095,0.0332 +1691522700000,1926.095,1926.215,1925.645,1925.665,0.0277 +1691523000000,1925.665,1925.705,1925.085,1925.095,0.0366 +1691523300000,1925.095,1925.305,1925.015,1925.275,0.0212 +1691523600000,1925.275,1925.665,1925.155,1925.375,0.0214 +1691523900000,1925.395,1925.745,1925.075,1925.445,0.0443 +1691524200000,1925.445,1925.545,1924.785,1924.885,0.0439 +1691524500000,1924.855,1924.915,1924.555,1924.785,0.087 +1691524800000,1924.735,1924.925,1924.465,1924.585,0.0284 +1691525100000,1924.605,1924.955,1924.585,1924.955,0.0121 +1691525400000,1924.975,1925.155,1924.815,1925.005,0.0131 +1691525700000,1925.005,1925.135,1924.955,1925.105,0.0114 +1691526000000,1925.125,1925.215,1924.945,1924.965,0.0109 +1691526300000,1924.985,1925.035,1924.935,1924.945,0.0088 +1691526600000,1924.848,1925.015,1924.805,1924.918,0.023 +1691526900000,1924.915,1924.985,1924.818,1924.875,0.0149 +1691527200000,1924.848,1924.975,1924.828,1924.928,0.0119 +1691527500000,1924.948,1924.948,1924.575,1924.628,0.0187 +1691527800000,1924.648,1924.675,1924.558,1924.625,0.0185 +1691528100000,1924.638,1925.075,1924.538,1925.065,0.0761 +1691532000000,1924.575,1925.045,1924.575,1924.865,0.0152 +1691532300000,1924.885,1924.915,1924.805,1924.895,0.0072 +1691532600000,1924.895,1925.115,1924.645,1924.645,0.0187 +1691532900000,1924.585,1925.075,1924.475,1924.745,0.0292 +1691533200000,1924.755,1925.075,1924.645,1925.045,0.0112 +1691533500000,1925.055,1925.345,1924.975,1925.005,0.0106 +1691533800000,1924.995,1925.325,1924.865,1925.285,0.0082 +1691534100000,1925.275,1925.435,1925.225,1925.335,0.005 +1691534400000,1925.385,1925.425,1925.325,1925.345,0.0032 +1691534700000,1925.355,1925.405,1925.325,1925.365,0.0084 +1691535000000,1925.375,1925.465,1925.315,1925.335,0.008 +1691535300000,1925.275,1925.325,1924.788,1924.855,0.0292 +1691535600000,1924.855,1924.915,1924.675,1924.875,0.0777 +1691535900000,1924.875,1925.148,1924.845,1925.058,0.0341 +1691536200000,1925.045,1925.455,1925.015,1925.435,0.009 +1691536500000,1925.435,1925.455,1925.165,1925.315,0.0062 +1691536800000,1925.295,1925.365,1925.205,1925.265,0.0026 +1691537100000,1925.275,1925.325,1925.255,1925.325,0.0007 +1691537400000,1925.345,1925.345,1925.035,1925.125,0.0053 +1691537700000,1925.145,1925.445,1925.145,1925.265,0.0044 +1691538000000,1925.275,1925.475,1925.265,1925.445,0.0042 +1691538300000,1925.425,1925.635,1925.308,1925.308,0.0174 +1691538600000,1925.305,1925.518,1925.208,1925.435,0.1019 +1691538900000,1925.435,1925.445,1925.158,1925.408,0.0822 +1691539200000,1925.405,1925.885,1925.345,1925.885,0.0651 +1691539500000,1925.875,1926.065,1925.775,1925.865,0.0109 +1691539800000,1925.865,1926.215,1925.795,1926.065,0.0221 +1691540100000,1926.065,1926.065,1925.545,1925.568,0.0255 +1691540400000,1925.535,1925.608,1925.288,1925.608,0.0289 +1691540700000,1925.608,1925.888,1925.468,1925.678,0.0482 +1691541000000,1925.678,1926.068,1925.605,1926.058,0.0479 +1691541300000,1926.058,1926.278,1925.868,1926.248,0.0569 +1691541600000,1926.248,1926.435,1926.158,1926.195,0.0372 +1691541900000,1926.185,1926.205,1925.565,1925.648,0.013 +1691542200000,1925.648,1925.648,1925.218,1925.315,0.0191 +1691542500000,1925.335,1925.415,1924.685,1924.925,0.033 +1691542800000,1924.885,1924.995,1924.135,1924.995,0.0482 +1691543100000,1924.965,1925.185,1924.685,1925.125,0.0225 +1691543400000,1925.145,1925.675,1925.115,1925.575,0.0331 +1691543700000,1925.675,1927.105,1925.555,1927.005,0.0637 +1691544000000,1927.025,1927.275,1926.335,1926.498,0.1028 +1691544300000,1926.498,1927.515,1926.455,1927.515,0.0607 +1691544600000,1927.535,1928.665,1927.145,1928.635,0.0658 +1691544900000,1928.625,1929.065,1928.175,1928.215,0.0665 +1691545200000,1928.225,1928.225,1927.405,1927.865,0.0427 +1691545500000,1927.895,1928.335,1927.725,1928.225,0.0764 +1691545800000,1928.215,1928.495,1927.955,1928.155,0.0425 +1691546100000,1928.165,1928.165,1927.375,1927.555,0.0274 +1691546400000,1927.515,1927.695,1927.375,1927.665,0.0289 +1691546700000,1927.635,1927.955,1927.425,1927.605,0.0646 +1691547000000,1927.655,1928.085,1927.545,1927.785,0.0384 +1691547300000,1927.775,1928.675,1927.715,1928.465,0.0415 +1691547600000,1928.455,1928.695,1928.225,1928.605,0.0365 +1691547900000,1928.738,1928.895,1927.955,1928.705,0.0533 +1691548200000,1928.735,1929.285,1928.495,1928.795,0.0553 +1691548500000,1928.805,1929.665,1928.805,1929.265,0.0825 +1691548800000,1929.275,1929.395,1928.975,1929.355,0.0401 +1691549100000,1929.355,1929.955,1929.015,1929.618,0.0493 +1691549400000,1929.618,1930.615,1929.335,1930.605,0.0673 +1691549700000,1930.595,1930.595,1929.498,1929.545,0.1269 +1691550000000,1929.555,1930.685,1929.495,1930.375,0.0458 +1691550300000,1930.355,1930.355,1928.885,1929.175,0.2177 +1691550600000,1929.165,1929.395,1929.005,1929.065,0.0185 +1691550900000,1929.105,1930.575,1928.345,1930.165,0.1518 +1691551200000,1930.185,1930.365,1929.545,1929.545,0.0239 +1691551500000,1929.525,1930.115,1929.525,1929.665,0.0158 +1691551800000,1929.745,1929.905,1929.365,1929.545,0.0654 +1691552100000,1929.535,1929.925,1929.535,1929.845,0.012 +1691552400000,1929.855,1930.435,1929.855,1929.995,0.0137 +1691552700000,1930.015,1930.145,1929.765,1929.875,0.01 +1691553000000,1929.865,1930.335,1929.865,1930.325,0.011 +1691553300000,1930.315,1930.765,1929.885,1930.005,0.0581 +1691553600000,1930.035,1930.325,1929.385,1929.955,0.0475 +1691553900000,1929.975,1930.425,1929.925,1930.325,0.0228 +1691554200000,1930.325,1930.405,1930.025,1930.255,0.0113 +1691554500000,1930.235,1930.985,1930.155,1930.255,0.0798 +1691554800000,1930.265,1930.385,1930.095,1930.095,0.0109 +1691555100000,1930.145,1930.285,1929.875,1930.275,0.0227 +1691555400000,1930.295,1930.325,1929.795,1929.825,0.0704 +1691555700000,1929.805,1930.245,1929.805,1930.055,0.0114 +1691556000000,1930.065,1930.575,1930.065,1930.575,0.0259 +1691556300000,1930.565,1930.895,1929.998,1930.028,0.0369 +1691556600000,1930.028,1930.465,1930.028,1930.305,0.0221 +1691556900000,1930.335,1930.675,1930.145,1930.155,0.0548 +1691557200000,1930.155,1930.765,1929.988,1930.745,0.0726 +1691557500000,1930.775,1931.405,1930.765,1931.405,0.0379 +1691557800000,1931.375,1931.865,1931.255,1931.385,0.0597 +1691558100000,1931.405,1932.055,1931.395,1931.765,0.0454 +1691558400000,1931.785,1931.855,1931.035,1931.265,0.0342 +1691558700000,1931.255,1931.625,1931.045,1931.435,0.0187 +1691559000000,1931.365,1931.795,1931.095,1931.725,0.0559 +1691559300000,1931.735,1931.815,1930.615,1930.668,0.0624 +1691559600000,1930.668,1931.165,1930.625,1931.025,0.0369 +1691559900000,1931.045,1931.215,1930.845,1931.025,0.0268 +1691560200000,1931.015,1931.385,1930.765,1931.175,0.0215 +1691560500000,1931.185,1931.435,1930.835,1931.105,0.0257 +1691560800000,1931.105,1931.385,1930.885,1931.125,0.0307 +1691561100000,1931.155,1932.255,1931.145,1931.345,0.0377 +1691561400000,1931.335,1931.345,1930.415,1930.625,0.0329 +1691561700000,1930.635,1930.725,1929.625,1929.705,0.0385 +1691562000000,1929.725,1929.835,1928.468,1929.275,0.1476 +1691562300000,1929.325,1929.965,1929.325,1929.635,0.0228 +1691562600000,1929.615,1930.685,1929.535,1930.545,0.0615 +1691562900000,1930.525,1931.015,1930.455,1930.558,0.0927 +1691563200000,1930.558,1931.028,1930.478,1930.635,0.0797 +1691563500000,1930.625,1930.625,1930.035,1930.175,0.027 +1691563800000,1930.215,1930.235,1929.575,1929.745,0.0668 +1691564100000,1929.775,1930.255,1929.638,1930.035,0.0621 +1691564400000,1930.005,1931.205,1929.545,1930.455,0.0462 +1691564700000,1930.425,1930.855,1929.705,1929.825,0.0379 +1691565000000,1929.845,1930.535,1929.705,1930.115,0.0514 +1691565300000,1930.115,1930.445,1929.795,1929.885,0.0374 +1691565600000,1929.895,1931.065,1929.824,1930.065,0.1216 +1691565900000,1930.075,1930.245,1929.585,1929.785,0.022 +1691566200000,1929.795,1930.795,1929.705,1929.915,0.0302 +1691566500000,1929.935,1930.185,1929.765,1930.105,0.0275 +1691566800000,1930.095,1930.125,1929.375,1929.545,0.0324 +1691567100000,1929.515,1929.605,1929.365,1929.495,0.0409 +1691567400000,1929.495,1930.595,1929.495,1930.535,0.0384 +1691567700000,1930.535,1930.655,1930.255,1930.465,0.0481 +1691568000000,1930.485,1930.665,1930.275,1930.605,0.0365 +1691568300000,1930.605,1930.615,1930.015,1930.075,0.0389 +1691568600000,1930.055,1930.105,1929.705,1929.995,0.0332 +1691568900000,1930.005,1930.085,1928.724,1929.215,0.0992 +1691569200000,1929.235,1929.335,1927.628,1928.155,0.0786 +1691569500000,1928.165,1928.555,1927.888,1928.135,0.071 +1691569800000,1928.145,1928.815,1928.145,1928.805,0.027 +1691570100000,1928.825,1928.865,1928.255,1928.395,0.0212 +1691570400000,1928.415,1928.575,1928.135,1928.335,0.0161 +1691570700000,1928.345,1928.345,1927.8,1927.845,0.0361 +1691571000000,1927.865,1928.455,1927.375,1928.425,0.0311 +1691571300000,1928.425,1928.705,1927.355,1927.945,0.0504 +1691571600000,1927.965,1928.245,1927.765,1927.795,0.0329 +1691571900000,1927.815,1928.065,1927.665,1927.815,0.0163 +1691572200000,1927.795,1927.815,1927.185,1927.575,0.0168 +1691572500000,1927.555,1927.575,1927.178,1927.355,0.0535 +1691572800000,1927.345,1927.555,1927.255,1927.255,0.0144 +1691573100000,1927.235,1928.115,1927.195,1927.705,0.0509 +1691573400000,1927.695,1928.148,1927.495,1927.495,0.0343 +1691573700000,1927.505,1927.855,1927.185,1927.355,0.0233 +1691574000000,1927.355,1927.525,1927.065,1927.135,0.0205 +1691574300000,1927.125,1927.215,1926.368,1926.655,0.0353 +1691574600000,1926.645,1926.645,1925.888,1926.225,0.0443 +1691574900000,1926.215,1926.485,1925.728,1926.095,0.0593 +1691575200000,1926.085,1926.085,1925.265,1925.785,0.0403 +1691575500000,1925.795,1926.025,1925.475,1925.865,0.0319 +1691575800000,1925.865,1926.015,1925.645,1925.735,0.025 +1691576100000,1925.725,1925.985,1925.278,1925.795,0.0428 +1691576400000,1925.835,1925.845,1925.525,1925.555,0.0277 +1691576700000,1925.545,1925.995,1925.525,1925.925,0.0277 +1691577000000,1925.895,1926.345,1925.835,1926.305,0.0283 +1691577300000,1926.305,1926.465,1925.745,1925.955,0.0307 +1691577600000,1925.935,1925.975,1925.425,1925.765,0.0238 +1691577900000,1925.745,1925.995,1924.995,1925.145,0.0291 +1691578200000,1925.115,1925.185,1924.528,1924.608,0.046 +1691578500000,1924.608,1925.175,1924.588,1925.125,0.0426 +1691578800000,1925.115,1925.315,1924.285,1924.305,0.04 +1691579100000,1924.315,1924.685,1924.285,1924.605,0.0329 +1691579400000,1924.595,1924.915,1923.705,1923.885,0.053 +1691579700000,1923.875,1924.115,1923.665,1924.005,0.0341 +1691580000000,1923.995,1924.075,1923.185,1924.045,0.0456 +1691580300000,1924.045,1924.865,1923.645,1924.635,0.0433 +1691580600000,1924.655,1925.235,1924.278,1925.195,0.0503 +1691580900000,1925.185,1925.265,1924.875,1924.925,0.0211 +1691581200000,1924.915,1926.165,1924.618,1926.085,0.0242 +1691581500000,1926.065,1926.085,1925.598,1925.598,0.0192 +1691581800000,1925.605,1925.955,1925.598,1925.685,0.0341 +1691582100000,1925.695,1925.785,1924.425,1924.425,0.0287 +1691582400000,1924.415,1924.415,1922.925,1922.935,0.0842 +1691582700000,1922.925,1923.785,1922.425,1922.625,0.0879 +1691583000000,1922.625,1923.955,1922.515,1923.475,0.0473 +1691583300000,1923.448,1923.575,1922.005,1922.048,0.0623 +1691583600000,1922.065,1924.525,1922.018,1923.555,0.1348 +1691583900000,1923.585,1924.045,1923.155,1923.495,0.0554 +1691584200000,1923.575,1925.335,1923.345,1924.955,0.0977 +1691584500000,1924.935,1926.265,1924.845,1925.965,0.0968 +1691584800000,1925.995,1926.175,1923.774,1923.868,0.0653 +1691585100000,1923.938,1924.755,1923.805,1924.165,0.0948 +1691585400000,1924.155,1924.185,1923.375,1923.865,0.0763 +1691585700000,1923.845,1924.965,1923.475,1924.795,0.0775 +1691586000000,1924.795,1925.795,1924.425,1925.158,0.0729 +1691586300000,1925.135,1925.925,1924.698,1925.585,0.1159 +1691586600000,1925.585,1925.675,1924.035,1924.075,0.0653 +1691586900000,1924.055,1925.585,1923.615,1925.255,0.0926 +1691587200000,1925.225,1925.225,1923.675,1923.815,0.0749 +1691587500000,1923.815,1924.845,1923.055,1924.835,0.0696 +1691587800000,1924.915,1925.615,1923.428,1923.845,0.1383 +1691588100000,1923.825,1924.025,1922.865,1923.995,0.1076 +1691588400000,1924.025,1924.905,1923.595,1924.558,0.1919 +1691588700000,1924.534,1924.995,1922.955,1923.005,0.1011 +1691589000000,1922.985,1922.998,1922.214,1922.254,0.154 +1691589300000,1922.234,1922.975,1921.465,1922.735,0.1004 +1691589600000,1922.715,1926.535,1921.975,1926.535,0.156 +1691589900000,1926.685,1927.405,1924.598,1925.375,0.2062 +1691590200000,1925.405,1925.425,1923.925,1925.095,0.1222 +1691590500000,1925.055,1927.245,1924.935,1927.145,0.1254 +1691590800000,1927.145,1927.505,1924.295,1924.415,0.1291 +1691591100000,1924.368,1924.485,1922.315,1922.845,0.0951 +1691591400000,1922.818,1923.045,1919.188,1922.725,0.1914 +1691591700000,1922.695,1923.525,1922.025,1922.085,0.0958 +1691592000000,1922.085,1922.775,1921.438,1921.758,0.0832 +1691592300000,1921.748,1921.778,1920.095,1920.105,0.1037 +1691592600000,1920.085,1920.155,1917.695,1918.595,0.1167 +1691592900000,1918.595,1918.605,1915.915,1917.255,0.1336 +1691593200000,1917.235,1918.065,1916.695,1917.575,0.1117 +1691593500000,1917.555,1918.305,1917.075,1917.975,0.0754 +1691593800000,1917.958,1918.555,1917.095,1917.395,0.0627 +1691594100000,1917.345,1917.485,1916.525,1916.905,0.0854 +1691594400000,1916.875,1917.795,1916.105,1916.175,0.0756 +1691594700000,1916.165,1917.035,1915.455,1916.825,0.1019 +1691595000000,1916.835,1917.325,1915.588,1915.588,0.0694 +1691595300000,1915.588,1916.955,1915.538,1916.315,0.0696 +1691595600000,1916.335,1917.395,1915.975,1916.615,0.0739 +1691595900000,1916.575,1917.405,1916.485,1917.075,0.0641 +1691596200000,1917.095,1917.605,1916.725,1916.895,0.038 +1691596500000,1916.855,1917.535,1916.425,1916.625,0.0304 +1691596800000,1916.635,1917.615,1916.305,1917.135,0.0775 +1691597100000,1917.135,1917.975,1916.875,1917.335,0.0562 +1691597400000,1917.315,1918.075,1917.165,1917.285,0.0469 +1691597700000,1917.325,1917.325,1916.685,1917.125,0.0331 +1691598000000,1917.145,1917.895,1917.135,1917.155,0.0359 +1691598300000,1917.145,1917.225,1916.745,1917.145,0.0271 +1691598600000,1917.155,1917.665,1916.715,1916.805,0.0286 +1691598900000,1916.795,1916.905,1916.575,1916.585,0.0302 +1691599200000,1916.575,1917.655,1916.485,1917.635,0.018 +1691599500000,1917.645,1917.665,1916.615,1916.795,0.0278 +1691599800000,1916.815,1916.825,1915.515,1916.055,0.0371 +1691600100000,1916.035,1916.585,1916.005,1916.205,0.0473 +1691600400000,1916.195,1916.695,1915.965,1916.665,0.0544 +1691600700000,1916.635,1917.265,1916.365,1917.265,0.0548 +1691601000000,1917.295,1917.765,1917.045,1917.555,0.0467 +1691601300000,1917.585,1917.885,1916.935,1917.815,0.0565 +1691601600000,1917.785,1917.785,1917.175,1917.275,0.052 +1691601900000,1917.295,1917.405,1916.695,1917.085,0.045 +1691602200000,1917.055,1917.635,1916.865,1916.865,0.0259 +1691602500000,1916.825,1917.095,1916.605,1916.605,0.0163 +1691602800000,1916.585,1916.595,1916.075,1916.545,0.0373 +1691603100000,1916.525,1916.525,1915.955,1916.095,0.0198 +1691603400000,1916.075,1916.595,1915.935,1916.595,0.0258 +1691603700000,1916.575,1916.615,1915.895,1916.295,0.0226 +1691604000000,1916.325,1916.395,1915.875,1916.035,0.0188 +1691604300000,1916.015,1916.125,1915.475,1916.015,0.0338 +1691604600000,1915.985,1916.165,1915.515,1915.635,0.0412 +1691604900000,1915.625,1916.035,1915.425,1915.935,0.0217 +1691605200000,1915.925,1915.955,1915.325,1915.605,0.0646 +1691605500000,1915.625,1916.055,1915.575,1916.005,0.0233 +1691605800000,1915.995,1916.235,1915.775,1915.905,0.0205 +1691606100000,1915.925,1916.045,1915.615,1915.765,0.0169 +1691606400000,1915.755,1915.835,1915.358,1915.655,0.0218 +1691606700000,1915.655,1915.845,1915.525,1915.675,0.035 +1691607000000,1915.675,1916.015,1915.555,1915.655,0.0229 +1691607300000,1915.665,1916.115,1915.565,1916.095,0.0119 +1691607600000,1916.075,1916.195,1915.905,1916.005,0.03 +1691607900000,1916.025,1916.135,1915.835,1916.105,0.0168 +1691608200000,1916.075,1916.125,1915.605,1915.785,0.0136 +1691608500000,1915.755,1915.785,1915.495,1915.505,0.0162 +1691608800000,1915.525,1915.725,1915.425,1915.605,0.0104 +1691609100000,1915.595,1915.755,1915.535,1915.745,0.0061 +1691609400000,1915.755,1916.125,1915.665,1916.125,0.0168 +1691609700000,1916.175,1916.855,1916.175,1916.375,0.0262 +1691610000000,1916.385,1916.608,1916.208,1916.438,0.0407 +1691610300000,1916.508,1916.595,1916.278,1916.385,0.0433 +1691610600000,1916.405,1916.605,1915.495,1915.545,0.0468 +1691610900000,1915.545,1915.635,1915.455,1915.465,0.0302 +1691611200000,1915.415,1915.595,1915.295,1915.395,0.0165 +1691611500000,1915.395,1915.425,1914.718,1914.738,0.0273 +1691611800000,1914.738,1915.315,1914.718,1915.195,0.0141 +1691612100000,1915.215,1915.495,1915.215,1915.315,0.013 +1691612400000,1915.325,1915.435,1915.145,1915.145,0.0112 +1691612700000,1915.135,1915.235,1915.018,1915.018,0.0085 +1691613000000,1915.018,1915.038,1914.115,1914.398,0.0365 +1691613300000,1914.368,1914.575,1913.885,1914.365,0.0566 +1691613600000,1914.348,1914.645,1914.295,1914.528,0.0223 +1691613900000,1914.415,1914.845,1914.328,1914.348,0.0416 +1691614200000,1914.295,1914.505,1914.228,1914.438,0.0224 +1691614500000,1914.358,1914.785,1913.505,1913.515,0.0582 +1691618400000,1914.655,1915.395,1914.325,1915.305,0.1231 +1691618700000,1915.285,1915.835,1915.198,1915.745,0.0455 +1691619000000,1915.725,1915.835,1915.525,1915.625,0.0559 +1691619300000,1915.578,1915.745,1915.135,1915.285,0.0375 +1691619600000,1915.288,1915.995,1914.975,1915.985,0.0343 +1691619900000,1915.995,1916.195,1915.735,1915.905,0.0136 +1691620200000,1916.028,1916.425,1915.865,1916.155,0.0256 +1691620500000,1916.145,1916.155,1915.835,1916.085,0.0146 +1691620800000,1916.095,1916.095,1915.875,1916.005,0.0056 +1691621100000,1915.935,1916.305,1915.915,1916.275,0.0059 +1691621400000,1916.305,1916.335,1916.135,1916.175,0.005 +1691621700000,1916.175,1916.265,1915.998,1916.135,0.0164 +1691622000000,1916.135,1916.348,1916.065,1916.248,0.028 +1691622300000,1916.248,1916.448,1916.108,1916.208,0.0169 +1691622600000,1916.285,1916.465,1916.285,1916.425,0.0035 +1691622900000,1916.445,1916.625,1916.345,1916.595,0.0114 +1691623200000,1916.605,1916.795,1916.535,1916.795,0.0073 +1691623500000,1916.735,1916.875,1916.575,1916.575,0.0142 +1691623800000,1916.565,1916.598,1916.368,1916.498,0.0357 +1691624100000,1916.475,1916.498,1916.225,1916.338,0.0554 +1691624400000,1916.275,1916.655,1916.245,1916.308,0.0473 +1691624700000,1916.285,1916.655,1916.275,1916.385,0.0614 +1691625000000,1916.385,1916.755,1916.308,1916.655,0.0443 +1691625300000,1916.675,1916.758,1916.378,1916.535,0.0706 +1691625600000,1916.565,1916.725,1916.178,1916.455,0.0843 +1691625900000,1916.465,1916.515,1916.045,1916.095,0.0384 +1691626200000,1916.078,1916.265,1915.855,1916.095,0.0414 +1691626500000,1916.095,1916.305,1915.895,1915.928,0.0294 +1691626800000,1915.895,1915.895,1915.585,1915.795,0.0152 +1691627100000,1915.805,1916.205,1915.775,1915.925,0.0131 +1691627400000,1915.905,1915.995,1915.635,1915.635,0.0184 +1691627700000,1915.645,1915.925,1915.605,1915.785,0.0298 +1691628000000,1915.785,1916.275,1915.775,1916.215,0.0262 +1691628300000,1916.215,1916.775,1916.215,1916.555,0.0248 +1691628600000,1916.575,1917.355,1916.575,1917.235,0.0344 +1691628900000,1917.215,1917.335,1916.558,1916.848,0.0729 +1691629200000,1916.815,1917.375,1916.175,1916.665,0.0398 +1691629500000,1916.645,1916.755,1915.658,1915.915,0.0375 +1691629800000,1915.905,1916.065,1915.585,1915.675,0.0368 +1691630100000,1915.655,1916.815,1915.188,1916.245,0.1417 +1691630400000,1916.245,1916.855,1915.948,1916.435,0.0545 +1691630700000,1916.445,1917.235,1916.425,1917.155,0.0271 +1691631000000,1917.205,1918.105,1916.965,1917.945,0.0692 +1691631300000,1917.915,1918.335,1917.705,1918.185,0.0785 +1691631600000,1918.175,1918.585,1917.785,1918.125,0.0653 +1691631900000,1918.155,1918.895,1918.155,1918.565,0.0337 +1691632200000,1918.545,1918.595,1917.495,1917.675,0.047 +1691632500000,1917.665,1917.975,1917.455,1917.915,0.147 +1691632800000,1917.935,1917.935,1917.168,1917.735,0.0422 +1691633100000,1917.755,1918.105,1917.565,1917.605,0.0579 +1691633400000,1917.605,1918.435,1917.465,1918.425,0.0433 +1691633700000,1918.405,1918.565,1918.205,1918.365,0.0372 +1691634000000,1918.345,1918.495,1918.315,1918.355,0.0092 +1691634300000,1918.305,1919.095,1918.155,1919.095,0.0415 +1691634600000,1919.085,1919.085,1918.475,1918.655,0.0202 +1691634900000,1918.635,1918.655,1918.245,1918.325,0.0253 +1691635200000,1918.305,1918.325,1917.615,1917.755,0.0228 +1691635500000,1917.755,1918.015,1917.535,1917.735,0.0268 +1691635800000,1917.745,1918.065,1917.745,1917.915,0.0173 +1691636100000,1917.915,1918.095,1916.878,1916.955,0.0443 +1691636400000,1916.925,1917.515,1916.845,1917.365,0.0298 +1691636700000,1917.385,1917.865,1917.315,1917.855,0.0404 +1691637000000,1917.875,1918.315,1917.745,1918.085,0.1223 +1691637300000,1918.108,1918.225,1917.665,1918.215,0.0495 +1691637600000,1918.225,1918.605,1918.195,1918.605,0.0107 +1691637900000,1918.585,1918.635,1918.015,1918.145,0.0175 +1691638200000,1918.165,1918.275,1918.045,1918.115,0.0077 +1691638500000,1918.125,1918.165,1917.925,1918.165,0.0062 +1691638800000,1918.155,1918.285,1917.898,1918.045,0.0199 +1691639100000,1918.105,1918.805,1917.875,1918.505,0.0251 +1691639400000,1918.515,1919.025,1918.445,1918.665,0.0139 +1691639700000,1918.685,1918.805,1918.595,1918.595,0.0043 +1691640000000,1918.595,1918.725,1918.415,1918.415,0.0083 +1691640300000,1918.365,1918.515,1918.308,1918.408,0.0228 +1691640600000,1918.408,1918.468,1918.145,1918.235,0.0189 +1691640900000,1918.245,1918.495,1918.245,1918.495,0.014 +1691641200000,1918.525,1918.615,1918.395,1918.605,0.009 +1691641500000,1918.605,1918.665,1918.325,1918.335,0.0083 +1691641800000,1918.335,1918.335,1917.118,1917.445,0.0497 +1691642100000,1917.505,1917.555,1916.795,1917.345,0.0315 +1691642400000,1917.365,1917.465,1917.285,1917.335,0.007 +1691642700000,1917.335,1917.385,1916.205,1917.055,0.0587 +1691643000000,1917.095,1917.185,1916.835,1916.975,0.0115 +1691643300000,1916.985,1917.055,1916.675,1916.675,0.0095 +1691643600000,1916.685,1916.855,1915.955,1916.485,0.0553 +1691643900000,1916.465,1916.805,1915.745,1916.785,0.033 +1691644200000,1916.815,1916.985,1916.645,1916.985,0.0184 +1691644500000,1916.985,1917.245,1916.645,1917.245,0.0186 +1691644800000,1917.265,1917.875,1917.265,1917.625,0.0133 +1691645100000,1917.645,1917.955,1917.435,1917.475,0.018 +1691645400000,1917.495,1917.695,1916.868,1917.645,0.0468 +1691645700000,1917.675,1917.825,1917.105,1917.205,0.0176 +1691646000000,1917.195,1917.725,1917.025,1917.725,0.0181 +1691646300000,1917.725,1918.545,1917.645,1917.955,0.0366 +1691646600000,1917.918,1918.148,1917.478,1917.725,0.0375 +1691646900000,1917.745,1919.065,1917.745,1918.405,0.0601 +1691647200000,1918.385,1918.645,1917.135,1917.135,0.1004 +1691647500000,1917.105,1917.125,1915.708,1915.928,0.0863 +1691647800000,1915.944,1916.925,1915.445,1916.815,0.0628 +1691648100000,1916.835,1916.995,1915.865,1916.675,0.0636 +1691648400000,1916.685,1916.865,1916.255,1916.775,0.0248 +1691648700000,1916.698,1917.595,1916.655,1917.495,0.0274 +1691649000000,1917.495,1917.625,1917.005,1917.285,0.0469 +1691649300000,1917.265,1917.835,1917.265,1917.778,0.0314 +1691649600000,1917.835,1918.645,1917.388,1917.828,0.0836 +1691649900000,1917.828,1918.735,1917.814,1918.224,0.0677 +1691650200000,1918.224,1918.995,1918.008,1918.198,0.0727 +1691650500000,1918.198,1918.418,1917.905,1917.935,0.0636 +1691650800000,1917.895,1919.685,1917.218,1918.894,0.098 +1691651100000,1918.928,1920.384,1918.578,1919.898,0.1915 +1691651400000,1919.888,1920.525,1919.714,1920.385,0.0689 +1691651700000,1920.375,1920.515,1919.455,1919.845,0.0712 +1691652000000,1919.855,1920.385,1919.725,1919.875,0.0337 +1691652300000,1919.855,1920.495,1919.535,1919.718,0.079 +1691652600000,1919.718,1919.898,1918.145,1918.315,0.0558 +1691652900000,1918.285,1918.435,1918.025,1918.264,0.0282 +1691653200000,1918.264,1918.695,1918.025,1918.675,0.0526 +1691653500000,1918.685,1919.095,1918.445,1918.755,0.0252 +1691653800000,1918.735,1919.165,1918.235,1919.165,0.0245 +1691654100000,1919.195,1919.475,1919.125,1919.255,0.0208 +1691654400000,1919.235,1919.995,1919.015,1919.075,0.0554 +1691654700000,1919.065,1919.795,1918.835,1919.705,0.0539 +1691655000000,1919.705,1919.705,1919.195,1919.375,0.0242 +1691655300000,1919.365,1920.525,1919.365,1920.485,0.0328 +1691655600000,1920.475,1921.085,1920.445,1920.995,0.0521 +1691655900000,1920.965,1921.165,1920.398,1920.528,0.0411 +1691656200000,1920.474,1920.835,1919.195,1919.395,0.1011 +1691656500000,1919.395,1919.765,1918.565,1919.765,0.0639 +1691656800000,1919.775,1920.245,1919.535,1919.875,0.0311 +1691657100000,1919.885,1919.885,1918.725,1919.085,0.0432 +1691657400000,1919.075,1920.535,1919.075,1919.535,0.0398 +1691657700000,1919.515,1919.545,1919.015,1919.295,0.0229 +1691658000000,1919.285,1919.685,1919.285,1919.445,0.0169 +1691658300000,1919.455,1919.715,1919.235,1919.545,0.0341 +1691658600000,1919.535,1919.805,1919.105,1919.765,0.029 +1691658900000,1919.785,1919.875,1919.575,1919.815,0.0302 +1691659200000,1919.815,1920.235,1919.415,1919.505,0.0289 +1691659500000,1919.485,1919.895,1919.395,1919.755,0.0179 +1691659800000,1919.765,1920.155,1919.385,1919.385,0.0451 +1691660100000,1919.435,1920.325,1919.435,1920.275,0.022 +1691660400000,1920.295,1920.575,1920.205,1920.535,0.0151 +1691660700000,1920.545,1920.695,1920.225,1920.665,0.0424 +1691661000000,1920.665,1921.395,1920.595,1921.205,0.0412 +1691661300000,1921.205,1921.505,1920.725,1920.808,0.0387 +1691661600000,1920.795,1920.938,1919.945,1920.165,0.0524 +1691661900000,1920.165,1920.445,1919.785,1920.445,0.0521 +1691662200000,1920.445,1921.085,1920.245,1920.625,0.0452 +1691662500000,1920.675,1921.005,1920.555,1920.975,0.0134 +1691662800000,1920.985,1921.085,1920.635,1921.045,0.0276 +1691663100000,1921.045,1921.595,1921.025,1921.575,0.0383 +1691663400000,1921.575,1921.935,1921.455,1921.785,0.0328 +1691663700000,1921.785,1922.135,1921.605,1921.995,0.0277 +1691664000000,1921.975,1922.185,1921.905,1922.015,0.0294 +1691664300000,1922.015,1922.135,1921.788,1921.815,0.0198 +1691664600000,1921.835,1922.305,1921.745,1922.205,0.0257 +1691664900000,1922.225,1922.225,1921.645,1921.655,0.0309 +1691665200000,1921.655,1922.615,1921.655,1922.505,0.0421 +1691665500000,1922.515,1922.565,1921.705,1921.705,0.0395 +1691665800000,1921.695,1921.715,1920.735,1921.365,0.0382 +1691666100000,1921.375,1922.195,1921.335,1921.785,0.0412 +1691666400000,1921.785,1921.985,1921.535,1921.535,0.0509 +1691666700000,1921.565,1921.995,1921.345,1921.425,0.0265 +1691667000000,1921.435,1921.768,1920.748,1921.625,0.0582 +1691667300000,1921.605,1921.645,1921.175,1921.535,0.0227 +1691667600000,1921.555,1921.685,1921.035,1921.575,0.033 +1691667900000,1921.575,1921.985,1921.445,1921.775,0.029 +1691668200000,1921.775,1922.415,1921.775,1922.185,0.0461 +1691668500000,1922.155,1922.155,1921.465,1921.795,0.0336 +1691668800000,1921.775,1922.685,1921.625,1922.165,0.0527 +1691669100000,1922.145,1922.895,1921.745,1922.415,0.0452 +1691669400000,1922.425,1923.235,1922.195,1922.875,0.0443 +1691669700000,1922.845,1923.305,1922.005,1922.035,0.098 +1691670000000,1922.105,1922.955,1921.065,1922.015,0.1335 +1691670300000,1921.995,1923.735,1921.454,1923.515,0.5449 +1691670600000,1923.835,1929.995,1923.554,1925.465,1.2835 +1691670900000,1925.555,1929.728,1925.395,1926.265,0.3616 +1691671200000,1926.245,1926.515,1922.875,1923.605,0.3617 +1691671500000,1923.495,1926.215,1922.275,1925.245,0.2486 +1691671800000,1925.235,1926.295,1924.135,1926.165,0.2616 +1691672100000,1926.245,1926.575,1924.895,1926.125,0.1563 +1691672400000,1926.094,1927.055,1924.625,1925.675,0.2339 +1691672700000,1925.645,1926.115,1923.505,1924.275,0.1972 +1691673000000,1924.245,1924.615,1922.315,1923.235,0.1504 +1691673300000,1923.255,1924.645,1922.835,1924.245,0.1233 +1691673600000,1924.255,1924.715,1921.185,1921.735,0.0967 +1691673900000,1921.665,1921.725,1919.955,1920.305,0.1647 +1691674200000,1920.238,1920.445,1918.715,1919.815,0.1923 +1691674500000,1919.835,1923.225,1919.715,1922.835,0.1723 +1691674800000,1922.795,1924.885,1922.695,1924.475,0.1861 +1691675100000,1924.475,1925.185,1922.865,1922.865,0.1858 +1691675400000,1922.815,1922.925,1920.805,1922.345,0.1611 +1691675700000,1922.315,1922.805,1921.525,1922.695,0.128 +1691676000000,1922.604,1922.745,1920.495,1920.655,0.217 +1691676300000,1920.655,1920.925,1918.428,1918.825,0.1518 +1691676600000,1918.835,1919.125,1916.835,1917.385,0.1456 +1691676900000,1917.375,1917.375,1914.715,1915.015,0.1365 +1691677200000,1914.985,1917.335,1914.825,1916.255,0.1661 +1691677500000,1916.255,1917.875,1915.975,1916.985,0.1215 +1691677800000,1916.975,1917.145,1915.945,1916.344,0.1506 +1691678100000,1916.344,1917.085,1915.885,1916.018,0.0754 +1691678400000,1916.018,1917.418,1915.788,1916.835,0.1237 +1691678700000,1916.785,1917.155,1915.575,1915.725,0.1287 +1691679000000,1915.705,1915.775,1913.425,1914.215,0.1323 +1691679300000,1914.185,1915.705,1913.945,1914.878,0.1138 +1691679600000,1914.858,1914.858,1913.415,1913.445,0.1485 +1691679900000,1913.425,1914.615,1912.738,1914.095,0.1134 +1691680200000,1914.095,1914.698,1913.305,1913.635,0.1071 +1691680500000,1913.665,1915.875,1913.455,1915.785,0.073 +1691680800000,1915.775,1915.785,1914.065,1914.775,0.0579 +1691681100000,1914.805,1916.845,1914.645,1916.315,0.0822 +1691681400000,1916.335,1918.705,1916.335,1918.625,0.0988 +1691681700000,1918.625,1918.685,1917.568,1917.608,0.0867 +1691682000000,1917.578,1919.205,1917.468,1918.535,0.1231 +1691682300000,1918.545,1919.578,1918.188,1918.698,0.131 +1691682600000,1918.625,1920.155,1918.365,1919.305,0.2148 +1691682900000,1919.285,1920.275,1919.028,1919.905,0.05 +1691683200000,1919.915,1921.115,1919.605,1920.745,0.0756 +1691683500000,1920.725,1921.525,1920.575,1921.505,0.057 +1691683800000,1921.495,1921.615,1919.925,1919.935,0.0544 +1691684100000,1919.945,1920.335,1919.534,1919.815,0.079 +1691684400000,1919.805,1920.245,1919.625,1919.955,0.0294 +1691684700000,1919.985,1920.115,1919.435,1919.455,0.0308 +1691685000000,1919.435,1920.225,1919.435,1920.215,0.0235 +1691685300000,1920.205,1921.175,1919.825,1921.155,0.0215 +1691685600000,1921.125,1921.245,1920.604,1920.738,0.0758 +1691685900000,1920.738,1921.048,1920.505,1920.705,0.0535 +1691686200000,1920.685,1920.715,1919.625,1919.875,0.0219 +1691686500000,1919.895,1920.465,1919.575,1920.455,0.0255 +1691686800000,1920.425,1920.875,1919.405,1919.445,0.0545 +1691687100000,1919.475,1919.585,1918.618,1918.638,0.0462 +1691687400000,1918.658,1918.695,1918.005,1918.115,0.0656 +1691687700000,1918.115,1918.435,1917.925,1918.045,0.0638 +1691688000000,1918.035,1918.135,1917.265,1917.525,0.0854 +1691688300000,1917.445,1917.445,1916.155,1916.195,0.075 +1691688600000,1916.205,1916.365,1915.095,1915.298,0.0853 +1691688900000,1915.304,1915.304,1913.525,1914.055,0.1503 +1691689200000,1914.055,1916.235,1913.645,1915.765,0.0809 +1691689500000,1915.835,1916.625,1914.715,1914.795,0.067 +1691689800000,1914.765,1915.735,1914.765,1914.805,0.0424 +1691690100000,1914.795,1914.795,1913.335,1913.555,0.0814 +1691690400000,1913.545,1913.975,1912.805,1913.875,0.0896 +1691690700000,1913.875,1914.955,1913.865,1914.305,0.0625 +1691691000000,1914.305,1914.495,1913.635,1913.805,0.0775 +1691691300000,1913.785,1913.785,1913.245,1913.365,0.0621 +1691691600000,1913.365,1914.455,1913.295,1914.295,0.0632 +1691691900000,1914.315,1914.495,1913.835,1913.855,0.0426 +1691692200000,1913.825,1914.075,1913.665,1913.865,0.0595 +1691692500000,1913.875,1914.015,1913.515,1913.915,0.0527 +1691692800000,1913.945,1914.175,1913.615,1913.845,0.0836 +1691693100000,1913.805,1914.595,1913.805,1914.325,0.0617 +1691693400000,1914.325,1914.885,1914.325,1914.625,0.059 +1691693700000,1914.635,1914.985,1914.635,1914.855,0.0255 +1691694000000,1914.825,1915.025,1914.225,1914.405,0.0246 +1691694300000,1914.425,1914.715,1914.255,1914.475,0.0139 +1691694600000,1914.495,1914.635,1914.205,1914.575,0.0203 +1691694900000,1914.575,1914.845,1914.335,1914.335,0.0356 +1691695200000,1914.335,1914.475,1914.045,1914.465,0.0394 +1691695500000,1914.465,1914.475,1914.155,1914.155,0.0292 +1691695800000,1914.155,1914.565,1913.775,1913.965,0.042 +1691696100000,1913.945,1913.965,1913.415,1913.598,0.0297 +1691696400000,1913.608,1913.638,1913.108,1913.345,0.0619 +1691696700000,1913.355,1913.508,1913.078,1913.195,0.0633 +1691697000000,1913.225,1913.635,1913.145,1913.395,0.0347 +1691697300000,1913.385,1913.425,1912.985,1913.265,0.0441 +1691697600000,1913.235,1913.405,1913.085,1913.085,0.032 +1691697900000,1913.065,1913.185,1912.825,1912.845,0.0143 +1691698200000,1912.855,1913.205,1912.695,1913.185,0.0193 +1691698500000,1913.185,1913.355,1913.185,1913.325,0.0181 +1691698800000,1913.325,1913.335,1913.135,1913.155,0.0064 +1691699100000,1913.255,1913.565,1913.235,1913.375,0.013 +1691699400000,1913.308,1913.395,1913.035,1913.118,0.0316 +1691699700000,1913.135,1913.208,1912.738,1912.758,0.0327 +1691700000000,1912.758,1913.028,1912.558,1912.598,0.0363 +1691700300000,1912.565,1912.778,1912.388,1912.408,0.0538 +1691700600000,1912.365,1912.545,1912.018,1912.265,0.0483 +1691700900000,1912.268,1912.375,1911.748,1911.748,0.0505 +1691704800000,1912.105,1912.898,1912.025,1912.395,0.0361 +1691705100000,1912.405,1912.935,1912.405,1912.935,0.022 +1691705400000,1912.905,1913.335,1912.885,1913.325,0.0234 +1691705700000,1913.255,1913.325,1912.815,1912.915,0.0134 +1691706000000,1912.915,1912.935,1912.655,1912.655,0.0058 +1691706300000,1912.675,1912.815,1912.665,1912.755,0.0035 +1691706600000,1912.775,1912.895,1912.325,1912.765,0.018 +1691706900000,1912.775,1912.795,1912.395,1912.495,0.0246 +1691707200000,1912.495,1912.955,1912.155,1912.915,0.0433 +1691707500000,1912.875,1912.935,1912.395,1912.405,0.01 +1691707800000,1912.395,1912.625,1911.955,1912.605,0.0179 +1691708100000,1912.585,1912.875,1912.545,1912.545,0.012 +1691708400000,1912.438,1912.438,1910.694,1911.965,0.337 +1691708700000,1911.945,1911.985,1911.405,1911.815,0.112 +1691709000000,1911.805,1912.285,1911.755,1911.845,0.0571 +1691709300000,1911.845,1912.035,1911.685,1911.975,0.0114 +1691709600000,1911.995,1912.325,1911.995,1912.325,0.0062 +1691709900000,1912.285,1912.465,1912.275,1912.465,0.005 +1691710200000,1912.445,1912.595,1912.315,1912.555,0.0124 +1691710500000,1912.575,1912.575,1912.325,1912.445,0.0044 +1691710800000,1912.465,1912.645,1912.445,1912.605,0.0042 +1691711100000,1912.615,1912.615,1912.315,1912.335,0.003 +1691711400000,1912.345,1912.345,1912.225,1912.315,0.002 +1691711700000,1912.345,1912.365,1912.125,1912.315,0.0055 +1691712000000,1912.285,1912.285,1911.835,1911.905,0.0096 +1691712300000,1911.855,1912.185,1911.815,1912.125,0.0098 +1691712600000,1912.125,1912.725,1912.125,1912.595,0.0184 +1691712900000,1912.595,1913.165,1912.515,1913.075,0.0226 +1691713200000,1913.045,1913.195,1912.845,1912.915,0.0126 +1691713500000,1912.935,1913.335,1912.935,1913.265,0.0244 +1691713800000,1913.255,1913.415,1913.055,1913.335,0.0226 +1691714100000,1913.355,1913.785,1913.185,1913.785,0.0149 +1691714400000,1913.765,1914.075,1913.705,1913.985,0.0094 +1691714700000,1913.965,1914.395,1913.895,1914.355,0.0156 +1691715000000,1914.335,1914.645,1914.175,1914.285,0.0208 +1691715300000,1914.295,1915.055,1914.295,1914.605,0.0233 +1691715600000,1914.545,1915.255,1914.475,1915.105,0.0325 +1691715900000,1915.115,1915.595,1914.765,1914.765,0.059 +1691716200000,1914.765,1914.895,1914.425,1914.585,0.1304 +1691716500000,1914.585,1915.425,1914.405,1915.245,0.0966 +1691716800000,1915.215,1915.215,1914.355,1914.565,0.0273 +1691717100000,1914.565,1914.815,1914.405,1914.515,0.0384 +1691717400000,1914.615,1915.015,1914.215,1914.535,0.0607 +1691717700000,1914.535,1915.185,1914.505,1915.135,0.0385 +1691718000000,1915.065,1915.455,1914.815,1914.905,0.0305 +1691718300000,1914.915,1915.485,1914.905,1915.005,0.0417 +1691718600000,1914.985,1915.605,1914.898,1915.335,0.0378 +1691718900000,1915.335,1915.515,1914.948,1915.458,0.0532 +1691719200000,1915.458,1915.458,1915.105,1915.305,0.0176 +1691719500000,1915.295,1915.695,1915.265,1915.615,0.0184 +1691719800000,1915.585,1915.695,1915.255,1915.555,0.0376 +1691720100000,1915.575,1915.885,1914.835,1915.065,0.1048 +1691720400000,1915.015,1915.155,1914.555,1914.708,0.1323 +1691720700000,1914.658,1914.718,1914.175,1914.185,0.0296 +1691721000000,1914.185,1914.585,1914.055,1914.425,0.0467 +1691721300000,1914.415,1914.485,1914.185,1914.265,0.0168 +1691721600000,1914.275,1914.585,1914.275,1914.345,0.0347 +1691721900000,1914.355,1914.875,1914.355,1914.835,0.0228 +1691722200000,1914.835,1915.095,1914.555,1915.085,0.018 +1691722500000,1915.065,1915.105,1914.675,1914.705,0.0239 +1691722800000,1914.685,1915.235,1914.605,1915.235,0.0268 +1691723100000,1915.245,1915.535,1915.195,1915.485,0.0193 +1691723400000,1915.465,1915.475,1914.284,1914.455,0.1093 +1691723700000,1914.425,1915.025,1914.054,1914.655,0.0456 +1691724000000,1914.715,1914.755,1913.345,1913.445,0.0588 +1691724300000,1913.435,1914.305,1913.018,1914.275,0.0452 +1691724600000,1914.265,1914.385,1913.384,1913.875,0.03 +1691724900000,1913.855,1913.945,1913.295,1913.695,0.019 +1691725200000,1913.695,1914.065,1913.625,1914.065,0.0251 +1691725500000,1914.065,1914.235,1913.975,1914.115,0.0199 +1691725800000,1914.135,1914.525,1914.015,1914.515,0.018 +1691726100000,1914.525,1914.845,1914.515,1914.555,0.0086 +1691726400000,1914.555,1914.715,1913.985,1914.095,0.0152 +1691726700000,1914.075,1914.605,1914.065,1914.398,0.0098 +1691727000000,1914.365,1914.398,1913.895,1914.055,0.0129 +1691727300000,1914.035,1914.255,1913.895,1914.005,0.0097 +1691727600000,1913.975,1914.175,1913.875,1914.075,0.01 +1691727900000,1914.075,1914.115,1913.465,1913.465,0.0095 +1691728200000,1913.475,1913.585,1913.055,1913.335,0.0187 +1691728500000,1913.355,1913.465,1912.848,1912.858,0.0249 +1691728800000,1912.865,1912.938,1912.578,1912.855,0.0425 +1691729100000,1912.815,1913.055,1912.535,1913.055,0.0126 +1691729400000,1913.045,1913.555,1912.975,1913.165,0.0137 +1691729700000,1913.145,1913.405,1912.965,1913.385,0.0194 +1691730000000,1913.375,1913.375,1912.985,1913.085,0.0269 +1691730300000,1913.075,1913.215,1912.685,1912.935,0.0204 +1691730600000,1912.935,1913.175,1912.865,1912.965,0.0233 +1691730900000,1912.975,1913.525,1912.825,1913.445,0.0209 +1691731200000,1913.425,1913.775,1912.955,1913.775,0.0264 +1691731500000,1913.795,1914.065,1913.705,1913.845,0.0155 +1691731800000,1913.855,1915.058,1913.745,1914.675,0.0901 +1691732100000,1914.695,1915.555,1914.695,1915.245,0.0364 +1691732400000,1915.255,1915.375,1914.825,1915.188,0.0618 +1691732700000,1915.188,1915.765,1914.928,1915.555,0.0495 +1691733000000,1915.545,1915.855,1915.435,1915.495,0.017 +1691733300000,1915.515,1915.705,1915.315,1915.615,0.0247 +1691733600000,1915.595,1916.105,1915.305,1915.825,0.099 +1691733900000,1915.805,1916.395,1915.505,1916.095,0.0432 +1691734200000,1916.075,1916.935,1916.075,1916.825,0.0438 +1691734500000,1916.825,1917.125,1916.725,1916.785,0.0308 +1691734800000,1916.785,1917.035,1916.485,1916.735,0.0943 +1691735100000,1916.755,1917.105,1916.755,1917.055,0.0492 +1691735400000,1917.055,1917.515,1916.945,1917.485,0.0451 +1691735700000,1917.415,1917.455,1917.048,1917.405,0.0433 +1691736000000,1917.405,1917.465,1917.025,1917.275,0.0278 +1691736300000,1917.255,1917.335,1915.905,1916.115,0.0778 +1691736600000,1916.105,1916.605,1915.775,1916.605,0.0371 +1691736900000,1916.605,1916.705,1915.995,1916.185,0.0371 +1691737200000,1916.185,1916.765,1915.735,1916.035,0.0478 +1691737500000,1916.055,1917.155,1915.895,1915.895,0.1018 +1691737800000,1915.865,1916.425,1915.715,1915.935,0.0794 +1691738100000,1915.945,1916.425,1915.755,1916.005,0.038 +1691738400000,1916.025,1916.475,1915.815,1916.365,0.0256 +1691738700000,1916.375,1917.025,1916.105,1916.965,0.024 +1691739000000,1916.985,1917.575,1916.075,1917.218,0.12 +1691739300000,1917.138,1917.238,1916.648,1916.748,0.0811 +1691739600000,1916.755,1917.265,1916.535,1916.885,0.0334 +1691739900000,1916.895,1917.935,1916.705,1917.695,0.0361 +1691740200000,1917.715,1917.775,1917.275,1917.488,0.0831 +1691740500000,1917.495,1917.935,1917.425,1917.795,0.0418 +1691740800000,1917.775,1917.895,1917.385,1917.595,0.0312 +1691741100000,1917.605,1918.085,1917.505,1918.055,0.0223 +1691741400000,1918.035,1918.585,1917.855,1918.455,0.0506 +1691741700000,1918.435,1918.545,1917.975,1917.988,0.0485 +1691742000000,1917.988,1918.185,1917.875,1917.948,0.0296 +1691742300000,1917.885,1918.715,1917.885,1918.375,0.0238 +1691742600000,1918.355,1918.355,1916.035,1917.545,0.071 +1691742900000,1917.525,1918.275,1917.365,1917.955,0.0578 +1691743200000,1917.945,1918.645,1917.675,1918.625,0.0375 +1691743500000,1918.635,1919.125,1918.635,1918.995,0.0281 +1691743800000,1919.005,1919.285,1918.195,1918.228,0.0389 +1691744100000,1918.228,1919.115,1918.198,1918.905,0.0254 +1691744400000,1918.925,1919.255,1918.775,1919.035,0.0438 +1691744700000,1919.015,1919.745,1918.995,1919.165,0.0202 +1691745000000,1919.155,1919.185,1918.498,1918.508,0.0265 +1691745300000,1918.508,1918.538,1917.654,1918.035,0.0481 +1691745600000,1918.055,1918.215,1917.655,1917.675,0.0492 +1691745900000,1917.675,1917.765,1916.955,1917.385,0.0372 +1691746200000,1917.365,1918.165,1917.235,1917.875,0.0412 +1691746500000,1917.855,1918.285,1917.835,1918.215,0.0179 +1691746800000,1918.205,1918.805,1917.905,1917.995,0.0413 +1691747100000,1917.995,1918.195,1917.598,1917.654,0.0494 +1691747400000,1917.644,1917.688,1917.238,1917.584,0.1273 +1691747700000,1917.584,1917.905,1917.435,1917.895,0.036 +1691748000000,1917.895,1917.895,1917.295,1917.555,0.0218 +1691748300000,1917.525,1917.835,1917.258,1917.595,0.0365 +1691748600000,1917.615,1917.645,1917.095,1917.325,0.0186 +1691748900000,1917.328,1917.555,1917.015,1917.385,0.0242 +1691749200000,1917.395,1917.815,1917.325,1917.468,0.0256 +1691749500000,1917.468,1918.165,1917.468,1918.035,0.0445 +1691749800000,1918.065,1918.285,1917.875,1917.885,0.0203 +1691750100000,1917.915,1918.055,1917.455,1917.565,0.0149 +1691750400000,1917.595,1918.245,1917.565,1918.245,0.0172 +1691750700000,1918.245,1918.275,1917.668,1917.715,0.0154 +1691751000000,1917.735,1917.905,1917.525,1917.755,0.0286 +1691751300000,1917.785,1917.905,1917.515,1917.845,0.0229 +1691751600000,1917.825,1917.825,1917.418,1917.615,0.0202 +1691751900000,1917.625,1918.225,1917.305,1917.455,0.0254 +1691752200000,1917.465,1917.785,1917.465,1917.635,0.0217 +1691752500000,1917.605,1917.825,1917.415,1917.825,0.0235 +1691752800000,1917.825,1917.895,1917.625,1917.635,0.013 +1691753100000,1917.635,1917.925,1917.485,1917.665,0.0217 +1691753400000,1917.635,1918.115,1917.405,1918.105,0.0221 +1691753700000,1918.095,1918.635,1917.895,1918.635,0.019 +1691754000000,1918.645,1918.975,1918.475,1918.545,0.0193 +1691754300000,1918.485,1919.015,1918.445,1918.758,0.0342 +1691754600000,1918.758,1918.758,1918.378,1918.574,0.0752 +1691754900000,1918.574,1918.935,1918.428,1918.854,0.0703 +1691755200000,1918.854,1919.165,1918.728,1919.145,0.042 +1691755500000,1919.095,1919.155,1918.755,1919.145,0.0192 +1691755800000,1919.155,1920.085,1919.135,1919.945,0.076 +1691756100000,1919.965,1920.325,1918.568,1918.638,0.0923 +1691756400000,1918.638,1920.355,1917.958,1920.275,0.112 +1691756700000,1920.265,1920.815,1919.295,1920.064,0.2036 +1691757000000,1919.914,1919.954,1914.845,1916.425,0.8495 +1691757300000,1916.475,1917.425,1915.635,1916.16,0.2765 +1691757600000,1916.16,1917.325,1915.055,1915.165,0.1705 +1691757900000,1915.155,1915.595,1913.415,1913.795,0.1616 +1691758200000,1913.885,1915.505,1913.005,1915.285,0.2045 +1691758500000,1915.265,1916.135,1914.635,1915.955,0.1195 +1691758800000,1915.955,1916.795,1914.345,1916.535,0.2359 +1691759100000,1916.555,1916.695,1915.275,1916.155,0.1214 +1691759400000,1916.215,1916.245,1914.585,1914.695,0.0655 +1691759700000,1914.665,1915.635,1913.905,1915.505,0.1384 +1691760000000,1915.505,1916.315,1915.335,1916.025,0.0716 +1691760300000,1916.035,1916.275,1914.385,1914.855,0.0669 +1691760600000,1914.845,1916.605,1913.698,1916.225,0.3024 +1691760900000,1916.208,1917.175,1912.775,1916.885,0.5478 +1691761200000,1917.005,1917.685,1915.795,1917.095,0.1587 +1691761500000,1917.125,1917.125,1914.285,1914.895,0.1122 +1691761800000,1914.865,1915.405,1913.885,1915.355,0.1029 +1691762100000,1915.335,1916.375,1915.335,1916.024,0.1804 +1691762400000,1916.215,1920.785,1915.245,1916.995,0.6652 +1691762700000,1917.005,1918.295,1915.895,1917.495,0.1631 +1691763000000,1917.495,1918.395,1916.945,1917.615,0.1351 +1691763300000,1917.635,1920.465,1917.375,1918.215,0.141 +1691763600000,1918.215,1919.265,1917.985,1917.995,0.1247 +1691763900000,1917.965,1919.445,1917.865,1918.685,0.1013 +1691764200000,1918.705,1919.655,1917.205,1917.345,0.1198 +1691764500000,1917.335,1918.785,1916.855,1918.575,0.1121 +1691764800000,1918.565,1919.498,1918.265,1919.135,0.0945 +1691765100000,1919.175,1919.705,1918.925,1919.675,0.1244 +1691765400000,1919.685,1919.705,1918.485,1918.955,0.1005 +1691765700000,1918.935,1918.985,1918.415,1918.535,0.0733 +1691766000000,1918.535,1919.405,1918.325,1919.235,0.0647 +1691766300000,1919.245,1919.515,1918.655,1919.195,0.0697 +1691766600000,1919.195,1919.325,1917.618,1917.634,0.0818 +1691766900000,1917.634,1917.858,1916.175,1916.778,0.1509 +1691767200000,1916.768,1917.575,1916.475,1917.105,0.0773 +1691767500000,1917.085,1917.245,1915.815,1915.825,0.0546 +1691767800000,1915.768,1916.385,1914.858,1914.998,0.0835 +1691768100000,1914.998,1915.505,1913.968,1914.305,0.1295 +1691768400000,1914.298,1914.455,1913.405,1913.605,0.1061 +1691768700000,1913.585,1914.115,1912.875,1913.015,0.064 +1691769000000,1913.015,1914.345,1912.885,1913.915,0.0655 +1691769300000,1913.915,1914.485,1913.675,1913.965,0.0646 +1691769600000,1913.965,1914.418,1913.435,1913.755,0.0432 +1691769900000,1913.755,1914.835,1913.735,1914.835,0.0484 +1691770200000,1914.845,1915.045,1914.535,1914.855,0.0445 +1691770500000,1914.835,1914.994,1914.505,1914.655,0.1085 +1691770800000,1914.675,1914.865,1914.205,1914.215,0.0569 +1691771100000,1914.235,1914.755,1914.015,1914.665,0.047 +1691771400000,1914.665,1914.965,1914.554,1914.905,0.0318 +1691771700000,1914.905,1915.195,1914.285,1914.355,0.0482 +1691772000000,1914.315,1914.585,1914.105,1914.425,0.03 +1691772300000,1914.395,1914.475,1914.035,1914.245,0.0364 +1691772600000,1914.275,1914.515,1914.025,1914.245,0.0255 +1691772900000,1914.225,1914.335,1913.915,1914.255,0.0192 +1691773200000,1914.265,1914.845,1914.115,1914.835,0.0391 +1691773500000,1914.805,1915.405,1914.635,1914.885,0.0404 +1691773800000,1914.905,1915.235,1914.815,1915.015,0.0276 +1691774100000,1914.995,1915.365,1914.805,1914.805,0.0161 +1691774400000,1914.795,1914.795,1914.055,1914.055,0.0338 +1691774700000,1914.065,1914.765,1913.935,1914.215,0.0634 +1691775000000,1914.215,1914.585,1914.115,1914.495,0.04 +1691775300000,1914.495,1914.575,1913.695,1913.695,0.0325 +1691775600000,1913.715,1913.725,1913.275,1913.505,0.0586 +1691775900000,1913.485,1913.485,1913.005,1913.115,0.0259 +1691776200000,1913.145,1913.365,1913.015,1913.355,0.023 +1691776500000,1913.365,1913.465,1913.015,1913.135,0.0294 +1691776800000,1913.145,1913.515,1913.135,1913.435,0.0318 +1691777100000,1913.445,1913.765,1913.135,1913.165,0.0389 +1691777400000,1913.165,1913.175,1912.765,1912.985,0.0308 +1691777700000,1912.985,1912.985,1912.435,1912.885,0.0362 +1691778000000,1912.905,1913.455,1912.875,1913.375,0.0314 +1691778300000,1913.375,1913.405,1913.175,1913.305,0.0286 +1691778600000,1913.315,1913.415,1913.215,1913.245,0.0199 +1691778900000,1913.245,1913.345,1913.095,1913.145,0.033 +1691779200000,1913.105,1913.335,1913.045,1913.275,0.0174 +1691779500000,1913.265,1913.285,1913.125,1913.135,0.0151 +1691779800000,1913.145,1913.325,1913.105,1913.205,0.0169 +1691780100000,1913.175,1913.525,1913.125,1913.285,0.0168 +1691780400000,1913.275,1913.275,1912.685,1912.975,0.028 +1691780700000,1912.985,1913.065,1912.665,1912.795,0.0133 +1691781000000,1912.805,1912.865,1912.095,1912.835,0.0167 +1691781300000,1912.865,1912.965,1912.605,1912.915,0.0134 +1691781600000,1912.895,1913.055,1912.725,1913.035,0.0115 +1691781900000,1913.045,1913.135,1912.735,1912.835,0.0156 +1691782200000,1912.795,1913.285,1912.715,1913.285,0.0234 +1691782500000,1913.285,1913.495,1913.105,1913.145,0.0144 +1691782800000,1913.175,1913.215,1912.765,1913.105,0.0148 +1691783100000,1913.115,1913.235,1913.005,1913.165,0.0149 +1691783400000,1913.175,1913.465,1912.918,1913.298,0.0514 +1691783700000,1913.298,1913.645,1913.218,1913.448,0.07 +1691784000000,1913.448,1913.778,1913.315,1913.568,0.0418 +1691784300000,1913.568,1913.768,1913.168,1913.198,0.0302 +1691784600000,1913.168,1913.178,1913.058,1913.178,0.0234 +1691784900000,1913.148,1913.238,1912.998,1913.168,0.0325 +1691785200000,1913.148,1913.245,1913.128,1913.188,0.0131 +1691785500000,1913.095,1913.328,1912.995,1913.228,0.019 +1691785800000,1913.228,1913.278,1912.818,1912.858,0.013 +1691786100000,1912.858,1913.088,1912.744,1913.078,0.017 +1691786400000,1913.078,1913.368,1912.945,1913.308,0.0126 +1691786700000,1913.075,1913.298,1912.875,1913.118,0.0186 +1691787000000,1913.098,1913.835,1913.005,1913.685,0.0177 +1691787300000,1913.678,1913.798,1913.248,1913.378,0.0232 +1691964000000,1912.255,1913.848,1911.915,1913.695,0.1061 +1691964300000,1913.705,1914.155,1913.285,1913.935,0.0235 +1691964600000,1913.945,1914.565,1913.645,1914.505,0.0259 +1691964900000,1914.505,1915.065,1914.205,1915.015,0.0313 +1691965200000,1915.015,1915.105,1914.655,1914.795,0.0172 +1691965500000,1914.805,1914.885,1914.565,1914.635,0.0133 +1691965800000,1914.595,1914.745,1914.435,1914.455,0.0139 +1691966100000,1914.374,1914.374,1913.944,1913.994,0.0384 +1691966400000,1913.994,1914.104,1913.634,1913.784,0.0624 +1691966700000,1913.784,1913.784,1913.338,1913.438,0.0604 +1691967000000,1913.444,1913.915,1913.374,1913.714,0.0495 +1691967300000,1913.674,1913.708,1913.508,1913.514,0.0305 +1691967600000,1913.514,1913.514,1912.254,1913.044,0.1531 +1691967900000,1913.044,1913.224,1912.804,1913.198,0.0517 +1691968200000,1913.178,1913.435,1912.975,1913.095,0.0151 +1691968500000,1913.105,1914.085,1913.005,1913.985,0.0192 +1691968800000,1913.975,1914.285,1913.885,1914.115,0.0104 +1691969100000,1914.095,1914.155,1913.885,1914.145,0.005 +1691969400000,1914.175,1914.235,1913.985,1914.015,0.0058 +1691969700000,1913.995,1914.115,1913.735,1913.735,0.0074 +1691970000000,1913.745,1913.915,1913.675,1913.695,0.0073 +1691970300000,1913.685,1913.835,1912.918,1912.938,0.0319 +1691970600000,1912.818,1913.815,1912.518,1913.745,0.0658 +1691970900000,1913.745,1913.865,1913.565,1913.565,0.0101 +1691971200000,1913.575,1913.655,1912.155,1912.365,0.051 +1691971500000,1912.355,1912.625,1911.925,1911.988,0.0472 +1691971800000,1912.005,1912.085,1911.378,1911.885,0.0473 +1691972100000,1911.895,1911.918,1911.368,1911.485,0.0647 +1691972400000,1911.505,1911.935,1911.385,1911.428,0.0218 +1691972700000,1911.428,1911.645,1910.895,1911.265,0.0332 +1691973000000,1911.265,1911.585,1910.935,1911.195,0.0521 +1691973300000,1911.195,1911.345,1910.775,1910.835,0.0323 +1691973600000,1910.805,1911.075,1910.615,1910.975,0.0229 +1691973900000,1910.985,1911.125,1910.644,1910.995,0.0323 +1691974200000,1911.005,1911.205,1910.564,1910.978,0.085 +1691974500000,1910.978,1911.405,1910.708,1910.935,0.0338 +1691974800000,1910.905,1912.145,1910.425,1911.425,0.1147 +1691975100000,1911.405,1911.585,1910.495,1911.435,0.0471 +1691975400000,1911.415,1911.905,1911.165,1911.595,0.0253 +1691975700000,1911.605,1911.725,1910.205,1910.625,0.0514 +1691976000000,1910.605,1911.045,1909.944,1910.375,0.052 +1691976300000,1910.298,1911.005,1910.245,1910.895,0.0449 +1691976600000,1910.775,1911.055,1910.225,1910.255,0.0712 +1691976900000,1910.245,1910.815,1910.145,1910.195,0.0563 +1691977200000,1910.185,1911.865,1910.115,1911.845,0.0401 +1691977500000,1911.825,1912.925,1911.495,1912.275,0.0943 +1691977800000,1912.275,1912.385,1911.705,1912,0.0363 +1691978100000,1912,1912.335,1911.445,1911.475,0.0517 +1691978400000,1911.455,1911.785,1911.275,1911.525,0.0442 +1691978700000,1911.535,1911.845,1911.245,1911.365,0.027 +1691979000000,1911.355,1911.385,1910.545,1910.995,0.049 +1691979300000,1910.975,1911.405,1910.885,1911.375,0.0329 +1691979600000,1911.365,1911.765,1911.215,1911.218,0.0326 +1691979900000,1911.234,1911.355,1910.708,1911.355,0.0352 +1691980200000,1911.365,1911.995,1911.075,1911.565,0.0467 +1691980500000,1911.555,1912.255,1911.515,1912.085,0.0397 +1691980800000,1912.055,1912.135,1911.515,1912.015,0.0391 +1691981100000,1912.045,1912.625,1912.045,1912.525,0.0253 +1691981400000,1912.545,1912.575,1912.045,1912.165,0.0301 +1691981700000,1912.165,1912.275,1911.725,1911.945,0.0413 +1691982000000,1911.915,1912.175,1911.505,1911.545,0.0334 +1691982300000,1911.555,1911.975,1911.485,1911.845,0.0276 +1691982600000,1911.795,1912.255,1911.705,1912.185,0.0259 +1691982900000,1912.155,1912.885,1912.135,1912.885,0.0256 +1691983200000,1912.875,1913.525,1912.335,1912.475,0.0672 +1691983500000,1912.505,1912.955,1912.365,1912.545,0.0222 +1691983800000,1912.565,1912.565,1912.245,1912.275,0.022 +1691984100000,1912.295,1912.495,1912.205,1912.375,0.019 +1691984400000,1912.365,1912.545,1912.245,1912.545,0.0124 +1691984700000,1912.565,1912.915,1912.345,1912.895,0.0209 +1691985000000,1912.895,1912.905,1912.035,1912.245,0.022 +1691985300000,1912.295,1912.725,1912.235,1912.665,0.013 +1691985600000,1912.645,1912.825,1912.405,1912.455,0.011 +1691985900000,1912.445,1912.645,1912.275,1912.285,0.0209 +1691986200000,1912.285,1912.705,1912.055,1912.595,0.0229 +1691986500000,1912.615,1912.835,1912.375,1912.795,0.0167 +1691986800000,1912.795,1913.035,1912.685,1912.775,0.0169 +1691987100000,1912.775,1912.895,1912.585,1912.785,0.0162 +1691987400000,1912.745,1912.745,1912.365,1912.455,0.0067 +1691987700000,1912.495,1912.635,1912.075,1912.075,0.0142 +1691988000000,1912.095,1912.515,1911.955,1912.125,0.0238 +1691988300000,1912.125,1912.325,1911.745,1912.275,0.0132 +1691988600000,1912.265,1912.545,1911.934,1912.345,0.0363 +1691988900000,1912.335,1912.625,1912.235,1912.295,0.0078 +1691989200000,1912.315,1912.495,1912.015,1912.055,0.0133 +1691989500000,1911.995,1912.115,1911.825,1911.825,0.0144 +1691989800000,1911.845,1912.215,1911.825,1912.205,0.009 +1691990100000,1912.225,1912.425,1912.035,1912.105,0.0217 +1691990400000,1912.105,1912.525,1911.905,1912.415,0.0208 +1691990700000,1912.455,1913.655,1912.395,1913.635,0.0306 +1691991000000,1913.625,1914.555,1913.324,1913.358,0.0883 +1691991300000,1913.348,1913.438,1912.628,1913.054,0.0819 +1691991600000,1913.054,1913.355,1912.918,1913.225,0.0306 +1691991900000,1913.205,1913.445,1912.965,1913.245,0.0224 +1691992200000,1913.245,1913.575,1912.905,1913.135,0.017 +1691992500000,1913.155,1913.185,1912.755,1912.845,0.0151 +1691992800000,1912.825,1912.825,1911.435,1912.325,0.0668 +1691993100000,1912.365,1912.415,1911.635,1912.275,0.0461 +1691993400000,1912.295,1912.795,1911.885,1912.785,0.0315 +1691993700000,1912.855,1913.585,1912.845,1913.395,0.0397 +1691994000000,1913.385,1913.955,1912.588,1912.765,0.0881 +1691994300000,1912.765,1913.295,1912.465,1913.048,0.0357 +1691994600000,1913.078,1913.265,1912.615,1912.715,0.0203 +1691994900000,1912.695,1912.875,1912.415,1912.615,0.0148 +1691995200000,1912.605,1912.805,1912.155,1912.525,0.0178 +1691995500000,1912.535,1912.615,1911.678,1912.145,0.0291 +1691995800000,1912.135,1912.425,1911.735,1911.945,0.0181 +1691996100000,1911.975,1912.245,1911.645,1912.025,0.0304 +1691996400000,1911.955,1912.235,1910.575,1910.665,0.0845 +1691996700000,1910.668,1912.715,1910.458,1911.955,0.1172 +1691997000000,1911.935,1912.585,1911.545,1911.918,0.0544 +1691997300000,1911.938,1912.565,1911.858,1912.505,0.1013 +1691997600000,1912.475,1912.565,1912.018,1912.545,0.0794 +1691997900000,1912.545,1912.835,1911.815,1911.985,0.0288 +1691998200000,1911.995,1913.195,1911.995,1913.075,0.0491 +1691998500000,1913.075,1914.865,1912.745,1914.865,0.0823 +1691998800000,1914.845,1915.115,1914.495,1915.055,0.0761 +1691999100000,1915.035,1915.245,1914.178,1914.378,0.0749 +1691999400000,1914.388,1914.835,1913.528,1914.825,0.0603 +1691999700000,1914.835,1915.894,1914.115,1914.375,0.1021 +1692000000000,1914.445,1915.065,1914.295,1914.745,0.0733 +1692000300000,1914.735,1915.315,1914.705,1915.065,0.0604 +1692000600000,1915.035,1915.095,1914.225,1915.005,0.0406 +1692000900000,1915.055,1916.135,1915.005,1915.095,0.0403 +1692001200000,1915.115,1915.945,1915.025,1915.698,0.0388 +1692001500000,1915.698,1915.698,1915.008,1915.008,0.0783 +1692001800000,1914.998,1915.015,1914.398,1915.015,0.0401 +1692002100000,1914.995,1915.625,1914.865,1915.625,0.0202 +1692002400000,1915.595,1915.645,1915.165,1915.395,0.0322 +1692002700000,1915.375,1915.535,1914.138,1914.208,0.0509 +1692003000000,1914.208,1914.545,1914.025,1914.215,0.0293 +1692003300000,1914.205,1914.315,1913.795,1914.145,0.03 +1692003600000,1914.195,1914.315,1913.885,1913.955,0.0282 +1692003900000,1913.945,1914.315,1913.445,1913.735,0.0314 +1692004200000,1913.755,1914.218,1913.725,1914.138,0.0437 +1692004500000,1914.094,1914.164,1913.448,1913.515,0.0437 +1692004800000,1913.505,1913.995,1913.475,1913.505,0.0161 +1692005100000,1913.505,1913.625,1913.208,1913.315,0.089 +1692005400000,1913.265,1913.605,1912.068,1912.445,0.0761 +1692005700000,1912.485,1913.075,1912.485,1912.975,0.0557 +1692006000000,1912.985,1913.485,1912.975,1913.415,0.034 +1692006300000,1913.425,1913.445,1913.025,1913.115,0.0241 +1692006600000,1913.125,1913.558,1913.015,1913.485,0.0309 +1692006900000,1913.465,1913.895,1913.425,1913.895,0.0272 +1692007200000,1913.895,1914.055,1913.025,1913.325,0.0517 +1692007500000,1913.285,1913.605,1913.205,1913.485,0.0236 +1692007800000,1913.495,1913.735,1913.285,1913.735,0.0292 +1692008100000,1913.715,1914.315,1913.585,1914.215,0.0215 +1692008400000,1914.195,1914.315,1913.695,1913.805,0.0181 +1692008700000,1913.775,1914.695,1913.665,1914.685,0.0173 +1692009000000,1914.675,1914.865,1914.195,1914.685,0.0244 +1692009300000,1914.695,1914.695,1914.205,1914.375,0.0181 +1692009600000,1914.355,1914.355,1913.995,1914.065,0.0122 +1692009900000,1914.095,1914.425,1914.065,1914.205,0.0176 +1692010200000,1914.225,1914.465,1914.135,1914.395,0.0145 +1692010500000,1914.415,1914.695,1914.038,1914.258,0.0434 +1692010800000,1914.238,1914.555,1913.935,1914.355,0.0308 +1692011100000,1914.375,1914.495,1913.728,1914.045,0.0397 +1692011400000,1914.055,1914.155,1913.455,1913.455,0.0351 +1692011700000,1913.485,1914.205,1913.485,1913.795,0.0256 +1692012000000,1913.755,1913.855,1913.514,1913.715,0.0194 +1692012300000,1913.665,1913.805,1913.365,1913.735,0.0167 +1692012600000,1913.735,1913.835,1913.295,1913.385,0.0287 +1692012900000,1913.405,1913.975,1913.405,1913.925,0.0305 +1692013200000,1913.985,1914.905,1913.905,1914.615,0.032 +1692013500000,1914.605,1914.705,1913.725,1913.945,0.0259 +1692013800000,1913.895,1914.075,1913.285,1914.045,0.022 +1692014100000,1914.075,1914.125,1913.855,1913.875,0.0245 +1692014400000,1913.805,1913.915,1912.645,1912.685,0.0371 +1692014700000,1912.675,1912.675,1910.015,1910.405,0.0943 +1692015000000,1910.375,1911.535,1908.865,1909.795,0.1821 +1692015300000,1909.815,1909.975,1908.045,1909.115,0.1076 +1692015600000,1909.075,1909.195,1906.534,1906.645,0.1973 +1692015900000,1906.635,1907.595,1905.905,1907.455,0.1406 +1692016200000,1907.505,1907.515,1906.048,1907.475,0.123 +1692016500000,1907.485,1908.755,1907.028,1907.245,0.1074 +1692016800000,1907.395,1910.345,1907.205,1908.258,0.1676 +1692017100000,1908.258,1909.545,1907.824,1909.455,0.1319 +1692017400000,1909.485,1912.045,1909.175,1910.755,0.1403 +1692017700000,1910.785,1910.935,1909.865,1910.255,0.074 +1692018000000,1910.275,1910.845,1909.745,1910.655,0.0851 +1692018300000,1910.655,1910.655,1908.575,1909.595,0.0996 +1692018600000,1909.585,1909.585,1908.285,1908.675,0.086 +1692018900000,1908.675,1909.065,1907.515,1907.715,0.0709 +1692019200000,1907.735,1908.185,1906.578,1906.915,0.0953 +1692019500000,1906.915,1907.235,1905.435,1905.565,0.1219 +1692019800000,1905.595,1906.085,1904.235,1905.575,0.133 +1692020100000,1905.535,1906.085,1903.925,1904.195,0.1303 +1692020400000,1904.265,1905.785,1903.925,1905.775,0.1336 +1692020700000,1905.905,1906.165,1902.595,1902.815,0.1291 +1692021000000,1902.835,1905.425,1902.835,1903.935,0.1318 +1692021300000,1903.965,1904.755,1903.225,1904.125,0.1079 +1692021600000,1904.055,1904.605,1903.075,1904.145,0.1337 +1692021900000,1904.145,1905.465,1904.005,1905.435,0.1209 +1692022200000,1905.475,1908.045,1905.415,1907.305,0.137 +1692022500000,1907.285,1910.285,1907.235,1909.025,0.1416 +1692022800000,1909.035,1909.515,1907.955,1908.545,0.1089 +1692023100000,1908.565,1908.565,1907.505,1907.905,0.1047 +1692023400000,1907.925,1908.555,1907.555,1908.525,0.0747 +1692023700000,1908.525,1910.195,1908.445,1909.785,0.1007 +1692024000000,1909.795,1911.495,1909.515,1909.915,0.1039 +1692024300000,1909.945,1910.005,1908.525,1909.025,0.0953 +1692024600000,1909.005,1909.615,1908.575,1909.225,0.0616 +1692024900000,1909.225,1909.225,1907.955,1908.435,0.0706 +1692025200000,1908.445,1909.145,1908.165,1908.445,0.0707 +1692025500000,1908.515,1909.395,1908.335,1909.055,0.0578 +1692025800000,1909.075,1909.105,1908.575,1908.635,0.0539 +1692026100000,1908.705,1910.735,1908.665,1909.548,0.1257 +1692026400000,1909.628,1910.365,1909.218,1910.305,0.1282 +1692026700000,1910.315,1910.684,1909.975,1909.995,0.1302 +1692027000000,1909.975,1910.275,1909.655,1910.025,0.0523 +1692027300000,1910.025,1910.985,1909.745,1910.935,0.0625 +1692027600000,1910.915,1911.075,1910.645,1910.955,0.0514 +1692027900000,1910.905,1911.215,1910.028,1910.158,0.1139 +1692028200000,1910.178,1910.878,1909.888,1910.765,0.0965 +1692028500000,1910.785,1911.145,1910.575,1910.585,0.0461 +1692028800000,1910.555,1911.955,1910.555,1911.955,0.0403 +1692029100000,1911.945,1913.125,1911.635,1911.795,0.104 +1692029400000,1911.795,1912.055,1911.518,1912.035,0.073 +1692029700000,1911.968,1912.175,1910.905,1911.455,0.0316 +1692030000000,1911.515,1911.835,1910.998,1911.398,0.0727 +1692030300000,1911.418,1912.485,1911.315,1912.185,0.0637 +1692030600000,1912.205,1912.285,1911.385,1911.468,0.0813 +1692030900000,1911.468,1912.355,1911.338,1912.255,0.074 +1692031200000,1912.275,1912.875,1912.095,1912.755,0.0268 +1692031500000,1912.735,1912.795,1911.938,1912.268,0.0524 +1692031800000,1912.268,1912.815,1911.795,1911.815,0.0663 +1692032100000,1911.785,1912.195,1911.765,1911.825,0.0315 +1692032400000,1911.805,1913.045,1911.765,1912.695,0.0493 +1692032700000,1912.695,1912.945,1912.278,1912.294,0.0261 +1692033000000,1912.294,1912.428,1912.038,1912.148,0.0978 +1692033300000,1912.148,1912.248,1911.158,1911.198,0.0909 +1692033600000,1911.145,1911.925,1911.145,1911.835,0.0597 +1692033900000,1911.815,1912.285,1911.795,1911.805,0.0355 +1692034200000,1911.845,1912.685,1911.845,1911.925,0.0253 +1692034500000,1911.935,1912.145,1911.735,1911.845,0.0119 +1692034800000,1911.905,1912.025,1911.705,1911.765,0.0116 +1692035100000,1911.725,1911.725,1910.945,1910.975,0.0211 +1692035400000,1910.985,1911.055,1910.375,1910.535,0.0314 +1692035700000,1910.535,1910.615,1910.095,1910.175,0.0297 +1692036000000,1910.195,1910.495,1910.035,1910.425,0.0215 +1692036300000,1910.405,1910.445,1909.895,1910.035,0.0406 +1692036600000,1910.055,1910.315,1909.855,1910.165,0.0199 +1692036900000,1910.185,1910.335,1909.735,1909.765,0.0278 +1692037200000,1909.755,1909.755,1909.205,1909.265,0.0139 +1692037500000,1909.285,1909.385,1909.105,1909.155,0.0186 +1692037800000,1909.175,1909.175,1908.534,1908.665,0.0258 +1692038100000,1908.665,1909.115,1908.635,1908.795,0.039 +1692038400000,1908.775,1908.805,1908.375,1908.495,0.0384 +1692038700000,1908.485,1908.505,1908.195,1908.255,0.0293 +1692039000000,1908.245,1908.365,1907.685,1908.125,0.0512 +1692039300000,1908.175,1908.285,1907.885,1907.955,0.0355 +1692039600000,1907.918,1908.125,1907.808,1907.818,0.0579 +1692039900000,1907.818,1907.818,1907.328,1907.595,0.0347 +1692040200000,1907.585,1907.835,1907.455,1907.675,0.0247 +1692040500000,1907.645,1907.765,1907.415,1907.505,0.0278 +1692040800000,1907.505,1907.735,1907.485,1907.655,0.0196 +1692041100000,1907.645,1907.745,1907.155,1907.265,0.0215 +1692041400000,1907.275,1907.835,1907.275,1907.725,0.0355 +1692041700000,1907.705,1907.835,1907.435,1907.815,0.03 +1692042000000,1907.815,1908.125,1907.625,1907.675,0.0398 +1692042300000,1907.705,1907.895,1907.335,1907.395,0.03 +1692042600000,1907.465,1907.885,1907.395,1907.475,0.0422 +1692042900000,1907.458,1907.675,1907.255,1907.515,0.0271 +1692043200000,1907.445,1907.605,1907.225,1907.305,0.0176 +1692043500000,1907.315,1907.355,1907.208,1907.285,0.0092 +1692043800000,1907.315,1907.775,1907.315,1907.595,0.0081 +1692044100000,1907.585,1907.695,1907.375,1907.505,0.0059 +1692044400000,1907.485,1907.685,1907.405,1907.445,0.0049 +1692044700000,1907.455,1907.745,1907.455,1907.675,0.0098 +1692045000000,1907.595,1907.705,1907.485,1907.485,0.0079 +1692045300000,1907.485,1907.655,1907.378,1907.598,0.0182 +1692045600000,1907.538,1907.538,1907.128,1907.148,0.0411 +1692045900000,1907.145,1907.525,1906.785,1907.178,0.0893 +1692046200000,1907.165,1907.345,1907.075,1907.078,0.0334 +1692046500000,1907.078,1907.455,1906.818,1906.818,0.0665 +1692050400000,1907.094,1907.364,1906.545,1907.008,0.024 +1692050700000,1907.035,1907.615,1907.015,1907.325,0.0143 +1692051000000,1907.315,1907.545,1907.305,1907.445,0.01 +1692051300000,1907.415,1907.525,1907.245,1907.285,0.0064 +1692051600000,1907.285,1907.485,1907.285,1907.485,0.0061 +1692051900000,1907.475,1907.675,1907.365,1907.575,0.0109 +1692052200000,1907.575,1907.675,1907.455,1907.455,0.0074 +1692052500000,1907.455,1907.495,1907.355,1907.375,0.0022 +1692052800000,1907.365,1907.665,1907.365,1907.665,0.004 +1692053100000,1907.645,1907.665,1907.495,1907.495,0.0026 +1692053400000,1907.515,1907.665,1907.415,1907.635,0.0036 +1692053700000,1907.625,1907.635,1907.328,1907.395,0.0189 +1692054000000,1907.385,1907.385,1904.885,1905.475,0.3289 +1692054300000,1905.478,1906.998,1905.355,1906.898,0.138 +1692054600000,1906.935,1907.275,1906.935,1907.085,0.0098 +1692054900000,1907.095,1907.595,1907.095,1907.545,0.0149 +1692055200000,1907.545,1907.595,1907.485,1907.495,0.0127 +1692055500000,1907.515,1907.665,1907.145,1907.155,0.0079 +1692055800000,1907.205,1907.335,1906.865,1907.055,0.0095 +1692056100000,1907.065,1907.065,1906.865,1906.965,0.0055 +1692056400000,1906.905,1907.035,1906.855,1907.035,0.0058 +1692056700000,1907.015,1907.795,1906.955,1907.785,0.0287 +1692057000000,1907.755,1908.005,1907.485,1907.565,0.06 +1692057300000,1907.565,1907.665,1907.365,1907.505,0.0198 +1692057600000,1907.475,1907.605,1906.715,1906.955,0.0296 +1692057900000,1906.965,1907.245,1906.475,1906.575,0.0136 +1692058200000,1906.525,1906.815,1906.455,1906.785,0.0138 +1692058500000,1906.775,1906.775,1906.245,1906.435,0.0138 +1692058800000,1906.465,1906.825,1906.465,1906.715,0.016 +1692059100000,1906.705,1906.705,1906.055,1906.055,0.0384 +1692059400000,1906.075,1906.115,1905.175,1905.185,0.0788 +1692059700000,1905.105,1905.395,1904.825,1905.385,0.0846 +1692060000000,1905.405,1905.615,1905.305,1905.495,0.012 +1692060300000,1905.515,1905.735,1905.395,1905.685,0.0085 +1692060600000,1905.705,1905.975,1905.445,1905.728,0.0845 +1692060900000,1905.728,1907.165,1905.678,1907.065,0.0522 +1692061200000,1907.055,1907.235,1905.735,1906.115,0.2238 +1692061500000,1906.105,1906.185,1905.665,1905.855,0.027 +1692061800000,1905.865,1906.325,1905.765,1906.045,0.0257 +1692062100000,1906.035,1906.685,1905.605,1906.485,0.0787 +1692062400000,1906.495,1907.135,1904.805,1907.065,0.1094 +1692062700000,1907.095,1907.355,1906.245,1906.365,0.0559 +1692063000000,1906.335,1906.445,1904.585,1904.585,0.0944 +1692063300000,1904.565,1904.695,1903.595,1904.425,0.4051 +1692063600000,1904.395,1906.235,1904.395,1905.825,0.0674 +1692063900000,1905.805,1907.555,1905.295,1907.435,0.2097 +1692064200000,1907.455,1908.145,1907.035,1907.165,0.2866 +1692064500000,1907.135,1907.235,1905.598,1906.015,0.0701 +1692064800000,1905.985,1906.045,1904.815,1905.275,0.0928 +1692065100000,1905.265,1905.595,1904.868,1905.225,0.0407 +1692065400000,1905.205,1905.435,1904.575,1905.345,0.0621 +1692065700000,1905.335,1905.555,1905.005,1905.115,0.0526 +1692066000000,1905.095,1905.915,1904.875,1905.245,0.037 +1692066300000,1905.195,1905.815,1905.115,1905.725,0.0402 +1692066600000,1905.725,1906.405,1905.585,1906.405,0.0356 +1692066900000,1906.415,1906.565,1906.055,1906.285,0.0382 +1692067200000,1906.285,1906.795,1906.065,1906.255,0.0292 +1692067500000,1906.235,1906.505,1905.945,1906.035,0.0536 +1692067800000,1906.025,1906.545,1905.665,1906.495,0.0463 +1692068100000,1906.515,1906.515,1905.805,1906.035,0.0452 +1692068400000,1906.005,1906.295,1905.935,1906.015,0.0391 +1692068700000,1906.015,1906.145,1905.805,1906.115,0.0223 +1692069000000,1906.105,1906.105,1905.465,1905.955,0.0208 +1692069300000,1905.945,1906.355,1905.715,1906.305,0.0212 +1692069600000,1906.315,1906.615,1906.015,1906.185,0.0206 +1692069900000,1906.145,1906.995,1906.055,1906.935,0.0334 +1692070200000,1906.945,1907.265,1906.168,1907.255,0.0506 +1692070500000,1907.255,1907.585,1906.645,1906.825,0.0652 +1692070800000,1906.795,1906.905,1906.645,1906.835,0.0227 +1692071100000,1906.835,1907.015,1906.755,1906.795,0.0164 +1692071400000,1906.815,1906.865,1906.665,1906.815,0.0091 +1692071700000,1906.795,1907.155,1906.795,1907.085,0.0107 +1692072000000,1907.055,1907.055,1906.455,1906.455,0.0113 +1692072300000,1906.435,1906.805,1906.388,1906.805,0.0092 +1692072600000,1906.785,1906.975,1906.775,1906.945,0.0085 +1692072900000,1906.925,1907.255,1906.845,1906.975,0.012 +1692073200000,1906.985,1907.075,1906.935,1906.975,0.0053 +1692073500000,1906.985,1907.065,1906.745,1906.755,0.0049 +1692073800000,1906.685,1907.015,1906.655,1906.875,0.0062 +1692074100000,1906.855,1906.965,1906.555,1906.695,0.0113 +1692074400000,1906.675,1906.705,1906.515,1906.675,0.0052 +1692074700000,1906.705,1906.975,1906.685,1906.775,0.0098 +1692075000000,1906.795,1906.795,1906.585,1906.755,0.007 +1692075300000,1906.765,1906.765,1906.435,1906.495,0.0074 +1692075600000,1906.435,1906.495,1905.765,1906.425,0.0289 +1692075900000,1906.445,1906.635,1906.025,1906.095,0.0192 +1692076200000,1906.075,1906.375,1905.838,1906.328,0.0776 +1692076500000,1906.315,1906.905,1905.928,1906.845,0.0437 +1692076800000,1906.825,1907.405,1906.825,1907.195,0.0161 +1692077100000,1907.205,1907.285,1905.775,1906.025,0.0741 +1692077400000,1906.005,1906.025,1905.235,1905.655,0.0443 +1692077700000,1905.645,1905.725,1904.428,1904.428,0.0582 +1692078000000,1904.435,1904.625,1904.045,1904.435,0.1084 +1692078300000,1904.445,1905.275,1904.395,1904.845,0.0334 +1692078600000,1904.835,1905.715,1904.235,1904.845,0.0992 +1692078900000,1904.835,1905.175,1904.545,1905.085,0.0322 +1692079200000,1905.045,1906.335,1904.725,1905.975,0.1339 +1692079500000,1905.975,1906.135,1905.425,1905.665,0.0438 +1692079800000,1905.695,1905.765,1904.834,1905.055,0.0445 +1692080100000,1905.085,1906.175,1904.345,1905.785,0.067 +1692080400000,1905.755,1907.035,1905.555,1906.905,0.0604 +1692080700000,1906.865,1906.935,1905.125,1905.125,0.082 +1692081000000,1905.165,1905.715,1904.895,1905.205,0.0372 +1692081300000,1905.205,1905.505,1904.275,1904.358,0.0649 +1692081600000,1904.385,1904.945,1903.765,1904.505,0.0827 +1692081900000,1904.495,1905.115,1904.315,1904.435,0.0381 +1692082200000,1904.425,1905.015,1904.325,1904.935,0.0411 +1692082500000,1904.905,1905.065,1904.545,1904.965,0.0308 +1692082800000,1904.985,1905.375,1904.255,1905.145,0.0552 +1692083100000,1905.145,1905.415,1904.665,1904.695,0.0475 +1692083400000,1904.685,1905.205,1904.155,1904.625,0.0414 +1692083700000,1904.645,1904.935,1904.515,1904.835,0.0557 +1692084000000,1904.835,1904.925,1904.395,1904.475,0.052 +1692084300000,1904.445,1904.585,1903.508,1904.565,0.1037 +1692084600000,1904.555,1904.555,1903.415,1903.795,0.1066 +1692084900000,1903.775,1904.075,1903.545,1903.808,0.0603 +1692085200000,1903.784,1904.925,1903.478,1904.905,0.0805 +1692085500000,1904.885,1905.235,1904.615,1904.835,0.0325 +1692085800000,1904.855,1905.345,1904.565,1904.965,0.0422 +1692086100000,1904.985,1905.015,1904.345,1904.865,0.0262 +1692086400000,1904.845,1904.845,1903.545,1904.365,0.0445 +1692086700000,1904.405,1904.825,1903.795,1904.755,0.1362 +1692087000000,1904.775,1904.868,1903.868,1904.515,0.1322 +1692087300000,1904.525,1904.535,1903.765,1904.198,0.0819 +1692087600000,1904.218,1904.315,1902.855,1904.315,0.1025 +1692087900000,1904.285,1904.285,1903.595,1903.685,0.0821 +1692088200000,1903.685,1904.378,1903.495,1904.265,0.0465 +1692088500000,1904.295,1905.055,1903.875,1904.385,0.0587 +1692088800000,1904.375,1904.665,1904.058,1904.455,0.0536 +1692089100000,1904.475,1904.545,1904.215,1904.545,0.0496 +1692089400000,1904.525,1904.925,1904.305,1904.325,0.035 +1692089700000,1904.345,1904.415,1903.765,1904.175,0.0363 +1692090000000,1904.175,1904.425,1903.775,1904.175,0.061 +1692090300000,1904.175,1904.825,1904.155,1904.595,0.031 +1692090600000,1904.615,1904.615,1903.755,1903.945,0.0344 +1692090900000,1903.935,1904.035,1902.975,1903.385,0.0536 +1692091200000,1903.365,1903.575,1902.818,1903.435,0.1344 +1692091500000,1903.445,1904.075,1903.345,1903.745,0.1367 +1692091800000,1903.745,1904.098,1903.465,1903.585,0.1998 +1692092100000,1903.575,1904.435,1903.285,1904.395,0.0296 +1692092400000,1904.405,1904.545,1903.878,1904.295,0.1402 +1692092700000,1904.295,1904.865,1904.255,1904.555,0.0391 +1692093000000,1904.575,1904.885,1904.365,1904.575,0.0477 +1692093300000,1904.555,1904.555,1904.175,1904.335,0.0229 +1692093600000,1904.355,1904.755,1904.275,1904.478,0.031 +1692093900000,1904.468,1904.478,1903.695,1904.045,0.0397 +1692094200000,1904.075,1904.425,1903.858,1904.025,0.0256 +1692094500000,1904.015,1904.235,1903.345,1903.455,0.0504 +1692094800000,1903.468,1903.985,1903.065,1903.198,0.0483 +1692095100000,1903.188,1903.425,1902.525,1902.995,0.0643 +1692095400000,1903.035,1903.485,1902.665,1902.875,0.0454 +1692095700000,1902.885,1903.435,1902.805,1903.325,0.0297 +1692096000000,1903.305,1903.365,1902.845,1903.095,0.0275 +1692096300000,1903.115,1903.275,1902.855,1902.978,0.0409 +1692096600000,1903.008,1903.485,1902.885,1903.485,0.0623 +1692096900000,1903.485,1903.865,1903.475,1903.865,0.0371 +1692097200000,1903.855,1903.855,1902.435,1902.648,0.0571 +1692097500000,1902.655,1902.708,1902.335,1902.548,0.0604 +1692097800000,1902.588,1902.735,1901.855,1902.325,0.0906 +1692098100000,1902.295,1902.625,1902.125,1902.425,0.038 +1692098400000,1902.395,1902.395,1901.915,1902.265,0.048 +1692098700000,1902.235,1903.365,1902.025,1903.365,0.0399 +1692099000000,1903.335,1903.335,1902.425,1902.605,0.1424 +1692099300000,1902.588,1903.765,1902.138,1903.765,0.1151 +1692099600000,1903.785,1903.985,1903.058,1903.505,0.0474 +1692099900000,1903.515,1903.545,1902.775,1903.048,0.0307 +1692100200000,1903.048,1903.695,1902.825,1903.505,0.0388 +1692100500000,1903.505,1904.205,1903.325,1904.135,0.048 +1692100800000,1904.165,1904.545,1903.655,1904.075,0.0608 +1692101100000,1904.095,1904.285,1902.918,1902.918,0.0542 +1692101400000,1902.845,1903.295,1901.705,1902.965,0.0829 +1692101700000,1902.945,1904.025,1902.895,1903.415,0.0828 +1692102000000,1903.394,1903.575,1900.908,1903.395,0.1583 +1692102300000,1903.385,1903.405,1902.195,1902.994,0.1452 +1692102600000,1902.994,1904.625,1896.215,1901.285,1.4496 +1692102900000,1901.255,1903.075,1899.618,1900.685,0.3258 +1692103200000,1900.655,1904.875,1900.425,1903.065,0.2294 +1692103500000,1903.075,1905.755,1902.125,1905.025,0.1884 +1692103800000,1905.045,1905.685,1902.885,1902.955,0.1743 +1692104100000,1902.915,1905.165,1902.845,1903.338,0.1738 +1692104400000,1903.315,1903.735,1901.855,1902.508,0.2198 +1692104700000,1902.545,1905.935,1902.445,1905.905,0.2151 +1692105000000,1905.935,1906.985,1905.335,1905.605,0.2294 +1692105300000,1905.595,1907.335,1905.445,1906.865,0.1559 +1692105600000,1906.865,1907.365,1904.318,1905.115,0.2736 +1692105900000,1905.105,1905.665,1904.095,1904.175,0.0967 +1692106200000,1904.195,1904.205,1900.435,1900.505,0.1665 +1692106500000,1900.495,1902.445,1899.995,1901.185,0.2014 +1692106800000,1901.205,1903.175,1900.625,1902.735,0.1673 +1692107100000,1902.705,1903.175,1901.335,1902.655,0.1498 +1692107400000,1902.725,1904.625,1902.725,1904.035,0.1866 +1692107700000,1903.955,1904.775,1902.895,1903.695,0.121 +1692108000000,1903.685,1904.635,1902.545,1903.075,0.1762 +1692108300000,1903.065,1905.225,1903.035,1904.915,0.177 +1692108600000,1904.935,1905.935,1903.895,1904.295,0.1188 +1692108900000,1904.255,1905.165,1904.115,1904.665,0.0962 +1692109200000,1904.695,1906.285,1904.615,1905.945,0.0838 +1692109500000,1905.945,1906.985,1905.945,1906.515,0.087 +1692109800000,1906.515,1908.925,1906.485,1908.428,0.1413 +1692110100000,1908.378,1909.955,1908.265,1909.015,0.1565 +1692110400000,1909.085,1909.225,1906.905,1907.028,0.1419 +1692110700000,1907.028,1911.275,1907.005,1910.445,0.2063 +1692111000000,1910.455,1911.255,1909.925,1910.985,0.1402 +1692111300000,1910.995,1911.525,1909.315,1909.875,0.2323 +1692111600000,1910.055,1911.085,1908.955,1910.375,0.1044 +1692111900000,1910.325,1910.435,1907.808,1907.985,0.2338 +1692112200000,1907.965,1909.025,1907.965,1908.125,0.1152 +1692112500000,1908.105,1908.135,1906.445,1906.965,0.1562 +1692112800000,1906.975,1908.115,1906.665,1907.064,0.103 +1692113100000,1907.075,1907.805,1906.605,1907.645,0.0961 +1692113400000,1907.648,1908.195,1906.815,1907.195,0.0923 +1692113700000,1907.185,1907.715,1906.465,1906.765,0.1176 +1692114000000,1906.745,1907.895,1906.655,1907.785,0.0973 +1692114300000,1907.745,1908.025,1907.295,1907.785,0.0691 +1692114600000,1907.795,1908.315,1907.618,1907.858,0.0992 +1692114900000,1907.858,1907.938,1906.655,1906.795,0.1174 +1692115200000,1906.775,1907.305,1905.785,1905.785,0.0594 +1692115500000,1905.785,1906.805,1905.685,1906.725,0.0671 +1692115800000,1906.715,1907.005,1906.355,1906.645,0.0298 +1692116100000,1906.635,1907.138,1906.135,1906.945,0.0456 +1692116400000,1906.935,1907.145,1906.375,1906.425,0.0553 +1692116700000,1906.405,1906.425,1904.935,1904.935,0.2203 +1692117000000,1904.865,1904.975,1903.675,1904.515,0.1506 +1692117300000,1904.495,1904.685,1904.185,1904.685,0.0313 +1692117600000,1904.665,1905.305,1904.278,1904.365,0.1442 +1692117900000,1904.395,1904.395,1903.895,1903.895,0.0897 +1692118200000,1903.875,1903.915,1903.575,1903.705,0.0272 +1692118500000,1903.725,1903.955,1903.405,1903.518,0.0941 +1692118800000,1903.495,1903.835,1903.455,1903.615,0.1768 +1692119100000,1903.585,1903.965,1903.185,1903.965,0.0275 +1692119400000,1903.955,1903.955,1903.415,1903.835,0.027 +1692119700000,1903.835,1904.675,1903.635,1904.548,0.045 +1692120000000,1904.545,1904.755,1904.028,1904.675,0.3121 +1692120300000,1904.665,1904.715,1903.695,1903.935,0.1151 +1692120600000,1903.945,1904.085,1903.405,1903.405,0.1387 +1692120900000,1903.418,1903.795,1903.305,1903.765,0.0305 +1692121200000,1903.785,1904.525,1903.655,1904.445,0.0322 +1692121500000,1904.475,1905.345,1904.475,1905.218,0.4586 +1692121800000,1905.188,1905.385,1904.585,1904.695,0.1072 +1692122100000,1904.675,1904.745,1903.925,1904.345,0.079 +1692122400000,1904.365,1905.195,1904.005,1904.558,0.1886 +1692122700000,1904.548,1904.748,1903.745,1903.895,0.0961 +1692123000000,1903.795,1903.985,1903.295,1903.695,0.0397 +1692123300000,1903.705,1903.885,1903.048,1903.078,0.0589 +1692123600000,1903.068,1903.565,1902.964,1903.208,0.0344 +1692123900000,1903.198,1903.665,1903.005,1903.625,0.0306 +1692124200000,1903.525,1904.105,1903.435,1903.908,0.0595 +1692124500000,1903.934,1903.978,1903.458,1903.595,0.123 +1692124800000,1903.575,1903.588,1903.118,1903.388,0.0695 +1692125100000,1903.388,1903.515,1903.118,1903.455,0.063 +1692125400000,1903.425,1903.425,1902.574,1902.798,0.0476 +1692125700000,1902.798,1902.925,1902.425,1902.535,0.0366 +1692126000000,1902.485,1903.025,1902.425,1902.725,0.0325 +1692126300000,1902.705,1902.995,1902.458,1902.855,0.0537 +1692126600000,1902.885,1903.225,1902.635,1902.885,0.0261 +1692126900000,1902.895,1902.985,1902.515,1902.805,0.0458 +1692127200000,1902.778,1903.145,1902.378,1902.965,0.035 +1692127500000,1902.975,1903.125,1902.695,1902.935,0.0175 +1692127800000,1902.945,1903.205,1902.765,1903.205,0.0228 +1692128100000,1903.235,1903.705,1902.955,1903.545,0.0323 +1692128400000,1903.518,1903.725,1902.535,1902.805,0.1156 +1692128700000,1902.815,1903.405,1902.665,1902.895,0.0687 +1692129000000,1902.915,1902.995,1902.475,1902.555,0.0846 +1692129300000,1902.545,1903.025,1902.315,1902.585,0.2405 +1692129600000,1902.595,1903.285,1902.475,1903.195,0.041 +1692129900000,1903.215,1903.495,1902.325,1902.345,0.0476 +1692130200000,1902.325,1902.585,1901.935,1902.545,0.0631 +1692130500000,1902.565,1902.665,1902.445,1902.525,0.013 +1692130800000,1902.495,1902.495,1902.345,1902.425,0.0055 +1692131100000,1902.405,1902.405,1901.885,1902.195,0.0088 +1692131400000,1902.158,1902.248,1901.458,1901.598,0.0412 +1692131700000,1901.598,1901.838,1901.538,1901.568,0.0233 +1692132000000,1901.588,1901.598,1901.438,1901.445,0.0193 +1692132300000,1901.438,1901.698,1901.438,1901.568,0.0444 +1692132600000,1901.525,1901.648,1901.218,1901.545,0.0572 +1692132900000,1901.545,1901.765,1901.325,1901.498,0.0479 +1692136800000,1900.915,1901.825,1900.735,1901.735,0.036 +1692137100000,1901.785,1902.415,1901.785,1902.395,0.0177 +1692137400000,1902.385,1902.385,1901.875,1901.975,0.0101 +1692137700000,1901.895,1902.195,1901.845,1901.995,0.0162 +1692138000000,1901.995,1902.265,1901.985,1902.215,0.0089 +1692138300000,1902.205,1902.305,1901.628,1901.745,0.0322 +1692138600000,1901.745,1902.125,1901.355,1901.525,0.0814 +1692138900000,1901.565,1901.565,1901.308,1901.455,0.0549 +1692139200000,1901.435,1901.435,1901.025,1901.145,0.0216 +1692139500000,1901.125,1901.905,1901.125,1901.815,0.0163 +1692139800000,1901.775,1901.985,1901.775,1901.785,0.0065 +1692140100000,1901.785,1901.785,1901.265,1901.275,0.025 +1692140400000,1901.265,1901.315,1900.235,1900.245,0.1701 +1692140700000,1900.255,1901.145,1900.085,1900.915,0.1122 +1692141000000,1900.935,1901.495,1900.935,1901.375,0.0168 +1692141300000,1901.385,1901.485,1901.285,1901.415,0.0056 +1692141600000,1901.465,1901.535,1901.325,1901.515,0.0042 +1692141900000,1901.465,1901.465,1901.235,1901.425,0.0048 +1692142200000,1901.395,1901.435,1901.165,1901.435,0.0055 +1692142500000,1901.348,1901.625,1901.275,1901.575,0.01 +1692142800000,1901.585,1901.825,1901.315,1901.605,0.0173 +1692143100000,1901.615,1901.695,1901.335,1901.595,0.0101 +1692143400000,1901.555,1901.685,1901.305,1901.525,0.0673 +1692143700000,1901.515,1902.115,1901.345,1901.345,0.04 +1692144000000,1901.365,1901.735,1900.905,1900.905,0.0205 +1692144300000,1900.885,1901.535,1900.885,1901.348,0.017 +1692144600000,1901.348,1902.095,1901.295,1902.035,0.0125 +1692144900000,1902.055,1902.305,1901.895,1902.115,0.0131 +1692145200000,1902.165,1902.345,1902.085,1902.095,0.0115 +1692145500000,1902.125,1902.335,1901.595,1901.645,0.0119 +1692145800000,1901.625,1901.865,1901.265,1901.475,0.0335 +1692146100000,1901.495,1901.735,1901.355,1901.585,0.0251 +1692146400000,1901.585,1902.265,1901.405,1902.265,0.0318 +1692146700000,1902.255,1902.365,1902.045,1902.235,0.0156 +1692147000000,1902.215,1902.215,1901.725,1901.935,0.0158 +1692147300000,1901.925,1902.155,1901.485,1902.125,0.0128 +1692147600000,1902.135,1902.205,1901.515,1901.618,0.0873 +1692147900000,1901.618,1901.988,1901.488,1901.535,0.2265 +1692148200000,1901.525,1901.755,1901.068,1901.358,0.1366 +1692148500000,1901.375,1901.575,1900.385,1900.965,0.4334 +1692148800000,1900.965,1902.088,1900.965,1901.608,0.3086 +1692149100000,1901.608,1902.855,1901.575,1902.845,0.1381 +1692149400000,1902.855,1903.405,1902.705,1902.845,0.0848 +1692149700000,1902.825,1903.075,1902.295,1902.485,0.0444 +1692150000000,1902.525,1903.185,1902.325,1903.105,0.0406 +1692150300000,1903.125,1903.725,1902.958,1903.005,0.0583 +1692150600000,1903.045,1904.055,1902.888,1903.845,0.0473 +1692150900000,1903.815,1903.925,1902.538,1902.715,0.0808 +1692151200000,1902.675,1903.295,1902.405,1903.095,0.0629 +1692151500000,1903.095,1903.655,1903.035,1903.585,0.0288 +1692151800000,1903.605,1903.785,1902.995,1903.675,0.0424 +1692152100000,1903.685,1904.165,1903.635,1904.095,0.0388 +1692152400000,1904.085,1904.335,1903.745,1904.018,0.0326 +1692152700000,1903.965,1904.135,1903.685,1903.715,0.0155 +1692153000000,1903.735,1904.205,1903.705,1903.855,0.038 +1692153300000,1903.808,1904.485,1903.668,1904.355,0.0302 +1692153600000,1904.375,1904.655,1903.798,1903.928,0.0406 +1692153900000,1903.935,1904.435,1903.935,1904.215,0.0214 +1692154200000,1904.245,1904.405,1904.035,1904.375,0.0149 +1692154500000,1904.365,1904.485,1903.725,1903.725,0.0157 +1692154800000,1903.705,1903.905,1903.595,1903.825,0.0245 +1692155100000,1903.815,1904.495,1903.775,1904.255,0.0292 +1692155400000,1904.255,1904.685,1904.255,1904.545,0.0338 +1692155700000,1904.535,1905.155,1904.345,1905.135,0.0593 +1692156000000,1905.125,1905.185,1904.905,1904.945,0.0168 +1692156300000,1904.955,1904.975,1904.575,1904.775,0.024 +1692156600000,1904.775,1904.815,1904.085,1904.085,0.0308 +1692156900000,1904.085,1904.465,1903.955,1904.025,0.0301 +1692157200000,1904.035,1904.355,1904.025,1904.225,0.022 +1692157500000,1904.205,1904.455,1904.025,1904.265,0.02 +1692157800000,1904.265,1904.395,1904.175,1904.285,0.0129 +1692158100000,1904.325,1904.465,1903.905,1903.995,0.0109 +1692158400000,1903.985,1904.235,1903.895,1904.215,0.0103 +1692158700000,1904.235,1904.485,1904.215,1904.375,0.0068 +1692159000000,1904.395,1904.485,1903.875,1903.875,0.0082 +1692159300000,1903.855,1903.995,1903.765,1903.785,0.0054 +1692159600000,1903.795,1903.905,1903.685,1903.785,0.0079 +1692159900000,1903.775,1903.795,1903.285,1903.315,0.0101 +1692160200000,1903.325,1903.655,1903.325,1903.635,0.0064 +1692160500000,1903.615,1903.615,1902.975,1903.045,0.0309 +1692160800000,1903.035,1903.355,1902.688,1903.325,0.0475 +1692161100000,1903.355,1903.415,1903.075,1903.295,0.0131 +1692161400000,1903.305,1903.665,1903.295,1903.615,0.013 +1692161700000,1903.605,1903.985,1903.515,1903.875,0.0086 +1692162000000,1903.875,1904.428,1903.875,1904.095,0.1575 +1692162300000,1904.105,1904.955,1904.088,1904.315,0.0698 +1692162600000,1904.325,1904.425,1904.175,1904.285,0.021 +1692162900000,1904.255,1904.275,1903.515,1903.695,0.0121 +1692163200000,1903.675,1903.905,1903.405,1903.905,0.0233 +1692163500000,1903.905,1904.415,1903.845,1904.085,0.0139 +1692163800000,1904.065,1905.005,1903.965,1904.795,0.0408 +1692164100000,1904.795,1905.365,1904.765,1904.815,0.0355 +1692164400000,1904.795,1905.215,1904.528,1904.995,0.0398 +1692164700000,1905.005,1905.095,1904.378,1904.378,0.0448 +1692165000000,1904.378,1904.565,1904.335,1904.395,0.0239 +1692165300000,1904.405,1905.375,1904.405,1905.055,0.057 +1692165600000,1905.025,1905.495,1904.628,1904.965,0.1467 +1692165900000,1904.945,1905.175,1904.685,1904.945,0.0563 +1692166200000,1904.945,1905.815,1904.735,1905.485,0.1985 +1692166500000,1905.475,1905.865,1905.315,1905.735,0.3578 +1692166800000,1905.715,1906.085,1905.345,1905.618,0.1212 +1692167100000,1905.645,1906.195,1905.175,1906.195,0.0539 +1692167400000,1906.165,1906.255,1905.705,1906.195,0.042 +1692167700000,1906.185,1906.435,1905.895,1906.325,0.0563 +1692168000000,1906.325,1906.398,1905.975,1906.318,0.0519 +1692168300000,1906.305,1906.385,1905.358,1905.388,0.0827 +1692168600000,1905.398,1905.448,1904.775,1904.865,0.0645 +1692168900000,1904.908,1905.435,1904.718,1905.435,0.0358 +1692169200000,1905.405,1905.615,1904.845,1905.525,0.0521 +1692169500000,1905.535,1905.565,1904.715,1904.808,0.0519 +1692169800000,1904.795,1905.295,1904.388,1904.885,0.0511 +1692170100000,1904.865,1905.065,1904.554,1904.908,0.0745 +1692170400000,1904.884,1904.924,1904.155,1904.315,0.0539 +1692170700000,1904.295,1904.325,1903.338,1903.338,0.1066 +1692171000000,1903.338,1903.645,1903.124,1903.218,0.1064 +1692171300000,1903.218,1903.435,1902.718,1903.224,0.0471 +1692171600000,1903.218,1904.065,1903.184,1904.065,0.1133 +1692171900000,1904.035,1904.985,1903.825,1904.765,0.0336 +1692172200000,1904.745,1904.785,1903.885,1903.985,0.0476 +1692172500000,1903.985,1904.605,1903.885,1904.505,0.0392 +1692172800000,1904.505,1904.615,1903.895,1903.995,0.0323 +1692173100000,1903.995,1904.315,1903.785,1904.165,0.0308 +1692173400000,1904.125,1904.535,1903.695,1904.255,0.0419 +1692173700000,1904.265,1904.305,1903.595,1903.975,0.0436 +1692174000000,1903.985,1904.215,1903.405,1903.975,0.0448 +1692174300000,1903.955,1904.945,1903.925,1904.655,0.0437 +1692174600000,1904.635,1905.655,1904.635,1905.305,0.0446 +1692174900000,1905.255,1905.325,1904.658,1905.315,0.0626 +1692175200000,1905.315,1905.325,1904.495,1904.885,0.0371 +1692175500000,1904.935,1905.155,1904.715,1904.925,0.0274 +1692175800000,1904.945,1905.255,1904.835,1905.095,0.0227 +1692176100000,1905.105,1905.455,1905.068,1905.315,0.0329 +1692176400000,1905.335,1905.975,1905.165,1905.975,0.0388 +1692176700000,1905.975,1906.695,1905.185,1906.655,0.0604 +1692177000000,1906.675,1906.685,1906.078,1906.665,0.0591 +1692177300000,1906.645,1906.885,1906.335,1906.835,0.0261 +1692177600000,1906.855,1906.975,1906.385,1906.845,0.0565 +1692177900000,1906.905,1907.025,1906.545,1906.725,0.0493 +1692178200000,1906.718,1907.045,1906.385,1906.645,0.0366 +1692178500000,1906.655,1907.095,1906.428,1906.428,0.0297 +1692178800000,1906.498,1906.518,1905.665,1905.725,0.0456 +1692179100000,1905.705,1905.905,1905.395,1905.595,0.0211 +1692179400000,1905.565,1906.325,1905.565,1905.845,0.0217 +1692179700000,1905.855,1906.275,1905.845,1905.945,0.0194 +1692180000000,1905.955,1906.385,1905.898,1906.225,0.0359 +1692180300000,1906.225,1906.425,1905.975,1906.315,0.0221 +1692180600000,1906.295,1906.595,1906.125,1906.315,0.0173 +1692180900000,1906.335,1906.605,1905.978,1906.175,0.0251 +1692181200000,1906.155,1906.325,1905.558,1906.295,0.0394 +1692181500000,1906.275,1906.705,1906.275,1906.535,0.0221 +1692181800000,1906.525,1906.645,1906.085,1906.105,0.0277 +1692182100000,1906.115,1906.325,1906.015,1906.295,0.0175 +1692182400000,1906.305,1906.405,1906.025,1906.205,0.0205 +1692182700000,1906.185,1906.315,1905.825,1906.065,0.0299 +1692183000000,1906.085,1906.265,1905.655,1906.075,0.0198 +1692183300000,1906.065,1906.485,1905.965,1905.975,0.0238 +1692183600000,1905.965,1906.575,1905.908,1905.938,0.033 +1692183900000,1905.938,1906.325,1905.728,1906.035,0.0205 +1692184200000,1906.045,1906.125,1905.295,1905.445,0.0276 +1692184500000,1905.425,1905.795,1905.405,1905.535,0.0377 +1692184800000,1905.525,1905.585,1905.115,1905.445,0.0172 +1692185100000,1905.445,1905.605,1905.098,1905.125,0.0294 +1692185400000,1905.135,1905.135,1904.785,1904.885,0.0242 +1692185700000,1904.885,1905.205,1904.675,1904.795,0.0146 +1692186000000,1904.825,1904.875,1903.645,1903.975,0.0395 +1692186300000,1903.995,1904.035,1903.555,1903.738,0.0434 +1692186600000,1903.748,1904.005,1903.505,1903.645,0.0622 +1692186900000,1903.635,1903.725,1903.025,1903.035,0.0627 +1692187200000,1903.015,1903.865,1902.545,1903.325,0.0645 +1692187500000,1903.305,1903.795,1902.695,1903.285,0.0518 +1692187800000,1903.215,1903.955,1902.735,1903.495,0.0484 +1692188100000,1903.455,1904.055,1903.285,1903.455,0.0396 +1692188400000,1903.425,1903.465,1900.715,1900.945,0.2171 +1692188700000,1900.935,1902.065,1900.685,1901.735,0.6879 +1692189000000,1901.755,1903.655,1900.745,1903.605,0.8756 +1692189300000,1903.575,1904.178,1901.895,1902.255,0.1377 +1692189600000,1902.245,1903.155,1901.375,1902.635,0.0884 +1692189900000,1902.635,1903.065,1900.875,1900.945,0.0999 +1692190200000,1900.915,1901.875,1899.905,1901.875,0.1013 +1692190500000,1901.855,1902.375,1900.675,1900.675,0.1148 +1692190800000,1900.665,1902.045,1900.145,1901.905,0.1094 +1692191100000,1901.885,1902.275,1901.315,1901.585,0.0659 +1692191400000,1901.595,1901.745,1900.595,1900.755,0.1968 +1692191700000,1900.735,1902.715,1899.065,1902.475,0.6182 +1692192000000,1902.475,1903.135,1902.145,1903.125,0.1956 +1692192300000,1903.115,1904.035,1902.945,1903.118,0.1156 +1692192600000,1903.115,1903.815,1902.595,1902.605,0.1435 +1692192900000,1902.645,1905.735,1902.395,1905.465,0.1811 +1692193200000,1905.475,1905.725,1904.505,1904.935,0.1211 +1692193500000,1904.925,1906.195,1903.928,1905.865,0.1173 +1692193800000,1905.845,1906.385,1904.275,1904.395,0.1226 +1692194100000,1904.375,1905.025,1903.355,1904.064,0.1222 +1692194400000,1904.085,1904.458,1903.085,1903.785,0.13 +1692194700000,1903.765,1905.895,1903.715,1903.798,0.1824 +1692195000000,1903.785,1904.485,1903.355,1903.915,0.1064 +1692195300000,1903.895,1904.685,1903.295,1904.415,0.0866 +1692195600000,1904.405,1905.325,1904.005,1904.505,0.0919 +1692195900000,1904.525,1905.445,1903.915,1904.705,0.0772 +1692196200000,1904.685,1905.005,1903.438,1903.585,0.1316 +1692196500000,1903.645,1904.015,1903.325,1903.995,0.0749 +1692196800000,1903.995,1904.795,1903.625,1904.395,0.0822 +1692197100000,1904.415,1904.415,1903.405,1903.825,0.0771 +1692197400000,1903.825,1904.175,1903.475,1903.985,0.0721 +1692197700000,1903.935,1904.835,1903.545,1904.565,0.0409 +1692198000000,1904.545,1904.595,1903.568,1904.545,0.0983 +1692198300000,1904.555,1904.648,1903.385,1903.735,0.0868 +1692198600000,1903.715,1903.885,1902.885,1903.715,0.0598 +1692198900000,1903.755,1904.135,1903.305,1903.985,0.034 +1692199200000,1904.015,1904.185,1903.525,1904.065,0.0482 +1692199500000,1904.065,1904.085,1902.925,1903.075,0.04 +1692199800000,1903.055,1903.078,1902.175,1902.605,0.0395 +1692200100000,1902.585,1903.205,1902.215,1902.975,0.0407 +1692200400000,1902.995,1903.175,1901.925,1902.025,0.0477 +1692200700000,1901.965,1902.035,1901.275,1901.715,0.08 +1692201000000,1901.695,1902.635,1901.615,1902.595,0.0548 +1692201300000,1902.605,1902.915,1901.745,1901.815,0.0639 +1692201600000,1901.805,1902.495,1901.635,1901.875,0.0595 +1692201900000,1901.875,1901.935,1900.785,1900.795,0.0421 +1692202200000,1900.815,1901.385,1900.575,1900.955,0.0635 +1692202500000,1900.945,1900.945,1900.335,1900.355,0.0371 +1692202800000,1900.325,1900.435,1899.915,1900.115,0.0374 +1692203100000,1900.105,1900.145,1899.315,1899.695,0.0382 +1692203400000,1899.725,1900.235,1899.325,1899.388,0.0567 +1692203700000,1899.388,1900.105,1899.048,1899.855,0.086 +1692204000000,1899.865,1900.865,1899.865,1900.245,0.0563 +1692204300000,1900.255,1900.295,1899.688,1899.828,0.1048 +1692204600000,1899.818,1900.035,1898.738,1898.915,0.0905 +1692204900000,1898.925,1899.555,1898.885,1899.345,0.0494 +1692205200000,1899.365,1899.415,1897.768,1898.515,0.1519 +1692205500000,1898.495,1898.505,1897.825,1898.125,0.0414 +1692205800000,1898.145,1899.205,1898.145,1899.045,0.0683 +1692206100000,1899.055,1899.495,1898.565,1898.685,0.0498 +1692206400000,1898.705,1899.325,1898.685,1898.975,0.058 +1692206700000,1898.975,1899.065,1897.655,1897.725,0.049 +1692207000000,1897.765,1898.415,1897.765,1897.925,0.0439 +1692207300000,1897.965,1898.015,1896.865,1897.075,0.0548 +1692207600000,1897.085,1897.955,1896.985,1897.955,0.0565 +1692207900000,1897.955,1898.175,1897.465,1897.665,0.0595 +1692208200000,1897.645,1897.675,1897.385,1897.675,0.039 +1692208500000,1897.655,1898.615,1897.605,1898.245,0.084 +1692208800000,1898.208,1898.484,1895.495,1896.355,0.4417 +1692209100000,1896.385,1897.335,1895.765,1895.855,0.1184 +1692209400000,1895.885,1896.795,1895.205,1896.745,0.1033 +1692209700000,1896.735,1898.165,1896.715,1897.518,0.1365 +1692210000000,1897.525,1899.585,1897.525,1898.575,0.1528 +1692210300000,1898.595,1898.795,1897.418,1897.938,0.1769 +1692210600000,1897.925,1898.638,1897.355,1897.735,0.0901 +1692210900000,1897.705,1897.845,1896.838,1897.175,0.0491 +1692211200000,1897.185,1897.205,1895.895,1896.105,0.0559 +1692211500000,1896.145,1896.225,1895.535,1895.555,0.0566 +1692211800000,1895.555,1895.585,1894.545,1895.165,0.09 +1692212100000,1895.155,1895.155,1894.495,1894.905,0.084 +1692212400000,1894.905,1895.405,1894.535,1895.145,0.0736 +1692212700000,1895.145,1895.195,1894.415,1894.485,0.0692 +1692213000000,1894.445,1894.578,1893.368,1893.935,0.1367 +1692213300000,1893.925,1893.925,1893.005,1893.105,0.0916 +1692213600000,1893.125,1894.805,1893.065,1893.775,0.1105 +1692213900000,1893.765,1894.125,1892.715,1892.865,0.0825 +1692214200000,1892.895,1893.985,1892.575,1893.865,0.0941 +1692214500000,1893.855,1894.005,1892.425,1892.695,0.0559 +1692214800000,1892.675,1893.025,1892.275,1892.518,0.051 +1692215100000,1892.518,1893.015,1892.295,1892.465,0.0588 +1692215400000,1892.428,1892.465,1891.745,1892.175,0.0625 +1692215700000,1892.215,1892.405,1891.975,1892.145,0.0793 +1692216000000,1892.165,1893.105,1891.965,1893.065,0.0479 +1692216300000,1893.085,1893.085,1892.365,1892.765,0.0287 +1692216600000,1892.745,1893.045,1892.445,1892.975,0.0288 +1692216900000,1892.965,1893.125,1892.575,1892.845,0.0264 +1692217200000,1892.845,1893.075,1892.705,1892.855,0.0202 +1692217500000,1892.895,1893.555,1892.895,1893.545,0.0238 +1692217800000,1893.535,1893.535,1892.865,1892.918,0.0229 +1692218100000,1892.865,1893.025,1892.395,1892.755,0.0277 +1692218400000,1892.748,1892.928,1892.705,1892.818,0.0219 +1692218700000,1892.775,1893.008,1892.538,1892.538,0.059 +1692219000000,1892.538,1892.935,1892.315,1892.458,0.0465 +1692219300000,1892.408,1892.428,1891.148,1891.148,0.1077 +1692223200000,1891.595,1894.575,1891.385,1893.835,0.1315 +1692223500000,1893.835,1894.615,1893.835,1894.555,0.0526 +1692223800000,1894.555,1894.815,1894.415,1894.785,0.0607 +1692224100000,1894.775,1894.865,1894.185,1894.305,0.0417 +1692224400000,1894.325,1894.638,1894.195,1894.435,0.0642 +1692224700000,1894.435,1894.565,1894.308,1894.308,0.0686 +1692225000000,1894.355,1894.695,1894.108,1894.625,0.1128 +1692225300000,1894.585,1894.585,1894.165,1894.185,0.0068 +1692225600000,1894.195,1894.415,1894.165,1894.415,0.0029 +1692225900000,1894.365,1894.485,1894.195,1894.435,0.0073 +1692226200000,1894.465,1894.475,1894.275,1894.285,0.0034 +1692226500000,1894.275,1894.285,1894.095,1894.185,0.0381 +1692226800000,1894.185,1894.215,1892.995,1893.805,0.327 +1692227100000,1893.788,1894.035,1893.625,1893.765,0.1838 +1692227400000,1893.765,1893.945,1893.275,1893.365,0.0738 +1692227700000,1893.385,1893.765,1893.385,1893.545,0.0117 +1692228000000,1893.535,1893.555,1893.195,1893.225,0.0765 +1692228300000,1893.215,1893.225,1892.665,1892.665,0.0218 +1692228600000,1892.685,1893.355,1892.445,1893.325,0.0661 +1692228900000,1893.335,1893.375,1892.775,1892.895,0.0175 +1692229200000,1892.895,1893.435,1892.088,1893.105,0.0598 +1692229500000,1893.135,1893.865,1893.115,1893.728,0.045 +1692229800000,1893.678,1893.678,1893.058,1893.205,0.1508 +1692230100000,1893.175,1893.415,1893.075,1893.165,0.0718 +1692230400000,1893.165,1893.235,1892.008,1892.225,0.0922 +1692230700000,1892.208,1892.335,1892.105,1892.295,0.0178 +1692231000000,1892.315,1892.915,1891.925,1892.895,0.0425 +1692231300000,1892.825,1892.895,1892.365,1892.385,0.0177 +1692231600000,1892.385,1892.875,1892.315,1892.875,0.2341 +1692231900000,1892.895,1892.905,1892.145,1892.795,0.1159 +1692232200000,1892.775,1892.775,1892.425,1892.625,0.0227 +1692232500000,1892.605,1892.935,1892.085,1892.138,0.1052 +1692232800000,1892.145,1892.375,1891.915,1891.978,0.2354 +1692233100000,1891.975,1891.998,1891.288,1891.558,0.1141 +1692233400000,1891.558,1891.725,1890.878,1891.685,0.1789 +1692233700000,1891.655,1892.815,1891.545,1892.735,0.0502 +1692234000000,1892.775,1892.925,1891.105,1891.465,0.0873 +1692234300000,1891.445,1892.065,1891.235,1891.458,0.056 +1692234600000,1891.458,1891.495,1890.425,1891.225,0.0434 +1692234900000,1891.205,1892.365,1890.985,1891.725,0.0976 +1692235200000,1891.705,1891.865,1890.705,1891.375,0.0472 +1692235500000,1891.385,1891.575,1889.905,1890.055,0.2079 +1692235800000,1890.075,1890.855,1889.545,1890.485,0.0989 +1692236100000,1890.475,1892.225,1890.125,1891.985,0.0853 +1692236400000,1891.995,1892.625,1891.795,1892.575,0.0841 +1692236700000,1892.575,1892.895,1891.835,1891.905,0.0863 +1692237000000,1891.905,1892.385,1891.525,1892.035,0.0842 +1692237300000,1892.015,1892.885,1891.905,1892.585,0.0359 +1692237600000,1892.525,1893.015,1892.255,1892.935,0.0494 +1692237900000,1892.955,1893.245,1892.175,1892.185,0.0326 +1692238200000,1892.165,1893.275,1892.155,1892.445,0.1027 +1692238500000,1892.465,1892.985,1892.135,1892.915,0.0398 +1692238800000,1892.945,1893.505,1892.825,1893.235,0.0317 +1692239100000,1893.195,1893.285,1892.585,1892.955,0.0168 +1692239400000,1892.945,1893.385,1892.575,1892.595,0.1085 +1692239700000,1892.595,1892.815,1892.095,1892.815,0.0877 +1692240000000,1892.795,1893.005,1892.475,1892.945,0.0398 +1692240300000,1892.965,1893.275,1892.755,1893.268,0.1985 +1692240600000,1893.315,1893.665,1892.995,1893.458,0.2136 +1692240900000,1893.465,1893.755,1892.995,1893.578,0.0731 +1692241200000,1893.568,1893.785,1893.355,1893.475,0.2452 +1692241500000,1893.475,1893.545,1893.165,1893.428,0.119 +1692241800000,1893.385,1893.528,1892.725,1892.725,0.1553 +1692242100000,1892.745,1893.015,1892.675,1892.975,0.0215 +1692242400000,1892.955,1893.385,1892.905,1893.335,0.0888 +1692242700000,1893.355,1893.505,1893.055,1893.168,0.1477 +1692243000000,1893.158,1893.515,1893.115,1893.385,0.031 +1692243300000,1893.355,1893.375,1892.905,1892.955,0.0126 +1692243600000,1892.935,1892.955,1892.605,1892.825,0.0086 +1692243900000,1892.835,1892.915,1892.645,1892.645,0.0086 +1692244200000,1892.625,1892.705,1892.315,1892.635,0.0324 +1692244500000,1892.635,1892.905,1892.355,1892.665,0.0686 +1692244800000,1892.625,1892.735,1892.218,1892.258,0.0736 +1692245100000,1892.265,1892.695,1892.095,1892.675,0.12 +1692245400000,1892.655,1892.865,1892.585,1892.778,0.0103 +1692245700000,1892.768,1893.095,1892.695,1892.985,0.065 +1692246000000,1892.975,1893.015,1892.745,1893.015,0.0131 +1692246300000,1893.015,1893.455,1892.875,1893.325,0.017 +1692246600000,1893.325,1893.375,1892.875,1892.915,0.0281 +1692246900000,1892.905,1893.225,1892.905,1893.135,0.022 +1692247200000,1893.135,1893.345,1893.135,1893.345,0.0151 +1692247500000,1893.345,1893.805,1893.325,1893.685,0.0233 +1692247800000,1893.685,1893.835,1893.535,1893.835,0.0264 +1692248100000,1893.835,1893.875,1893.575,1893.705,0.028 +1692248400000,1893.685,1893.835,1893.405,1893.535,0.0355 +1692248700000,1893.545,1893.625,1893.318,1893.445,0.0234 +1692249000000,1893.415,1893.785,1893.238,1893.785,0.0162 +1692249300000,1893.775,1893.795,1893.545,1893.588,0.0124 +1692249600000,1893.588,1893.755,1893.418,1893.425,0.0151 +1692249900000,1893.445,1893.595,1893.395,1893.395,0.0093 +1692250200000,1893.405,1893.435,1892.635,1892.635,0.0593 +1692250500000,1892.655,1892.915,1892.405,1892.425,0.0466 +1692250800000,1892.415,1892.515,1892.015,1892.185,0.0439 +1692251100000,1892.175,1892.615,1892.175,1892.345,0.0462 +1692251400000,1892.325,1892.715,1892.238,1892.565,0.018 +1692251700000,1892.565,1893.375,1892.495,1893.335,0.0171 +1692252000000,1893.315,1893.475,1892.545,1893.385,0.0421 +1692252300000,1893.365,1894.005,1892.995,1893.805,0.0326 +1692252600000,1893.825,1893.915,1893.165,1893.405,0.045 +1692252900000,1893.395,1893.965,1893.265,1893.955,0.0498 +1692253200000,1893.965,1894.705,1893.965,1894.555,0.0368 +1692253500000,1894.585,1894.605,1893.868,1894.515,0.1459 +1692253800000,1894.505,1894.965,1894.335,1894.835,0.0626 +1692254100000,1894.815,1895.825,1894.755,1895.795,0.0684 +1692254400000,1895.745,1896.475,1895.425,1896.405,0.0708 +1692254700000,1896.395,1896.435,1895.655,1896.045,0.1284 +1692255000000,1896.055,1896.465,1895.805,1896.375,0.059 +1692255300000,1896.395,1897.285,1896.215,1897.285,0.0518 +1692255600000,1897.255,1897.505,1896.595,1897.105,0.0756 +1692255900000,1897.125,1897.435,1896.125,1896.265,0.0696 +1692256200000,1896.345,1896.825,1895.905,1896.805,0.0618 +1692256500000,1896.765,1897.115,1896.128,1897.045,0.0864 +1692256800000,1897.065,1897.415,1896.125,1896.235,0.062 +1692257100000,1896.248,1896.325,1895.588,1895.845,0.0881 +1692257400000,1895.848,1895.945,1895.345,1895.425,0.0261 +1692257700000,1895.445,1896.105,1895.445,1895.855,0.0258 +1692258000000,1895.798,1896.035,1895.265,1895.975,0.0317 +1692258300000,1895.955,1896.665,1895.775,1896.505,0.031 +1692258600000,1896.475,1896.475,1895.385,1896.115,0.0492 +1692258900000,1896.105,1896.635,1896.095,1896.365,0.062 +1692259200000,1896.345,1896.375,1895.595,1895.995,0.0478 +1692259500000,1895.985,1896.055,1895.725,1895.805,0.0248 +1692259800000,1895.875,1895.915,1895.315,1895.365,0.0342 +1692260100000,1895.375,1896.365,1895.355,1896.355,0.0293 +1692260400000,1896.345,1896.355,1895.555,1895.925,0.0279 +1692260700000,1895.925,1896.015,1895.445,1895.565,0.049 +1692261000000,1895.595,1895.685,1895.135,1895.595,0.0344 +1692261300000,1895.595,1896.125,1895.505,1895.655,0.0504 +1692261600000,1895.655,1895.845,1895.165,1895.265,0.0273 +1692261900000,1895.218,1895.305,1894.895,1895.225,0.022 +1692262200000,1895.245,1895.525,1894.465,1894.515,0.034 +1692262500000,1894.545,1894.565,1893.685,1893.885,0.0478 +1692262800000,1893.865,1893.988,1893.494,1893.885,0.034 +1692263100000,1893.865,1894.095,1893.658,1893.658,0.0536 +1692263400000,1893.658,1894.545,1893.558,1894.005,0.0637 +1692263700000,1893.965,1894.365,1893.575,1894.255,0.0256 +1692264000000,1894.245,1894.505,1893.855,1894.505,0.0247 +1692264300000,1894.495,1894.535,1893.695,1893.765,0.0186 +1692264600000,1893.745,1893.965,1893.565,1893.745,0.0206 +1692264900000,1893.755,1894.205,1893.655,1894.135,0.0302 +1692265200000,1894.125,1894.585,1893.835,1894.555,0.0617 +1692265500000,1894.545,1895.235,1894.485,1894.795,0.0545 +1692265800000,1894.795,1895.165,1894.595,1894.665,0.0516 +1692266100000,1894.655,1895.155,1894.535,1895.155,0.0241 +1692266400000,1895.155,1896.395,1895.105,1896.395,0.0674 +1692266700000,1896.395,1897.295,1896.075,1896.975,0.0582 +1692267000000,1897.015,1897.995,1896.975,1897.265,0.1123 +1692267300000,1897.245,1897.895,1896.975,1897.695,0.0462 +1692267600000,1897.685,1899.155,1897.625,1898.525,0.0768 +1692267900000,1898.515,1898.515,1896.655,1896.975,0.0839 +1692268200000,1896.995,1897.065,1896.435,1896.715,0.0555 +1692268500000,1896.715,1897.335,1896.205,1896.855,0.0514 +1692268800000,1896.875,1898.085,1896.845,1897.955,0.0449 +1692269100000,1897.975,1898.265,1897.725,1897.925,0.0507 +1692269400000,1897.905,1898.435,1897.255,1898.385,0.0427 +1692269700000,1898.385,1898.425,1897.665,1897.855,0.0433 +1692270000000,1897.865,1898.165,1897.525,1897.825,0.0509 +1692270300000,1897.815,1897.875,1896.845,1897.875,0.0397 +1692270600000,1897.875,1898.098,1897.385,1897.434,0.1757 +1692270900000,1897.428,1897.775,1897.015,1897.605,0.0565 +1692271200000,1897.615,1898.535,1897.415,1898.515,0.04 +1692271500000,1898.485,1898.485,1898.105,1898.135,0.0247 +1692271800000,1898.155,1898.905,1898.125,1898.575,0.0465 +1692272100000,1898.565,1899.465,1898.135,1898.335,0.0753 +1692272400000,1898.325,1898.535,1897.185,1898.505,0.0638 +1692272700000,1898.485,1898.945,1898.065,1898.805,0.0703 +1692273000000,1898.795,1898.895,1898.285,1898.735,0.0474 +1692273300000,1898.755,1899.438,1898.565,1898.735,0.0462 +1692273600000,1898.715,1900.425,1898.145,1900.235,0.0744 +1692273900000,1900.215,1900.465,1899.808,1899.885,0.1048 +1692274200000,1899.865,1900.155,1899.175,1899.265,0.068 +1692274500000,1899.285,1899.445,1898.725,1898.905,0.0546 +1692274800000,1898.875,1899.725,1897.545,1898.905,0.2278 +1692275100000,1898.885,1900.115,1898.525,1899.375,0.5104 +1692275400000,1899.375,1900.075,1896.485,1898.845,0.6889 +1692275700000,1898.885,1902.405,1898.815,1899.885,0.2471 +1692276000000,1899.864,1901.355,1899.044,1899.318,0.2188 +1692276300000,1899.295,1900.044,1897.975,1898.375,0.1426 +1692276600000,1898.355,1899.445,1898.235,1899.015,0.1503 +1692276900000,1898.968,1899.805,1898.765,1899.435,0.1023 +1692277200000,1899.405,1901.105,1898.825,1899.745,0.1537 +1692277500000,1899.765,1902.105,1899.685,1902.025,0.1397 +1692277800000,1902.015,1902.545,1901.155,1901.715,0.1277 +1692278100000,1901.715,1903.375,1901.705,1902.145,0.1179 +1692278400000,1902.155,1902.335,1901.044,1902.245,0.128 +1692278700000,1902.235,1902.965,1902.055,1902.315,0.0996 +1692279000000,1902.214,1902.214,1898.505,1898.535,0.2526 +1692279300000,1898.525,1900.365,1898.215,1899.988,0.1847 +1692279600000,1899.975,1902.345,1899.265,1899.315,0.1487 +1692279900000,1899.315,1899.335,1896.345,1896.345,0.1734 +1692280200000,1896.395,1898.035,1896.255,1897.565,0.1711 +1692280500000,1897.565,1898.065,1895.655,1895.865,0.1318 +1692280800000,1895.835,1897.155,1895.295,1896.775,0.1496 +1692281100000,1896.775,1897.545,1896.145,1896.355,0.1292 +1692281400000,1896.335,1896.575,1895.305,1895.765,0.094 +1692281700000,1895.795,1897.045,1895.155,1895.665,0.117 +1692282000000,1895.675,1896.175,1894.485,1895.215,0.1032 +1692282300000,1895.225,1895.915,1894.135,1894.405,0.0902 +1692282600000,1894.415,1894.825,1893.755,1893.835,0.108 +1692282900000,1893.895,1894.515,1893.745,1894.105,0.079 +1692283200000,1894.115,1895.105,1894.055,1894.995,0.1074 +1692283500000,1895.085,1896.205,1894.675,1894.955,0.0704 +1692283800000,1894.965,1896.195,1894.605,1895.385,0.0733 +1692284100000,1895.405,1895.495,1894.315,1895.305,0.0559 +1692284400000,1895.315,1895.975,1894.865,1895.675,0.068 +1692284700000,1895.695,1896.175,1895.295,1896.165,0.0446 +1692285000000,1896.185,1896.295,1894.835,1895.115,0.0726 +1692285300000,1895.125,1895.835,1894.545,1894.595,0.0573 +1692285600000,1894.555,1894.815,1894.035,1894.035,0.0914 +1692285900000,1894.015,1894.065,1893.285,1893.595,0.0807 +1692286200000,1893.615,1893.785,1892.695,1893.005,0.0583 +1692286500000,1892.995,1893.395,1892.725,1892.935,0.0407 +1692286800000,1892.915,1893.865,1892.625,1892.625,0.0654 +1692287100000,1892.625,1893.135,1891.425,1891.805,0.0912 +1692287400000,1891.805,1891.815,1890.565,1890.835,0.075 +1692287700000,1890.815,1890.815,1889.055,1889.385,0.1016 +1692288000000,1889.425,1890.325,1889.425,1890.305,0.0676 +1692288300000,1890.325,1890.695,1889.395,1889.495,0.0873 +1692288600000,1889.515,1890.245,1889.475,1889.875,0.0541 +1692288900000,1889.885,1890.175,1889.388,1889.435,0.0775 +1692289200000,1889.465,1890.725,1889.295,1890.715,0.0453 +1692289500000,1890.725,1891.105,1890.515,1890.595,0.0378 +1692289800000,1890.685,1890.895,1889.875,1889.925,0.0331 +1692290100000,1890.005,1890.145,1889.515,1890.135,0.0357 +1692290400000,1890.135,1890.215,1889.545,1889.545,0.0413 +1692290700000,1889.515,1889.525,1887.725,1888.365,0.0697 +1692291000000,1888.335,1888.565,1887.765,1887.995,0.0453 +1692291300000,1888.055,1888.405,1887.725,1888.265,0.0398 +1692291600000,1888.335,1888.385,1886.244,1887.385,0.0751 +1692291900000,1887.385,1887.385,1886.525,1886.615,0.0692 +1692292200000,1886.555,1886.625,1885.785,1885.995,0.0409 +1692292500000,1885.995,1886.875,1885.965,1886.805,0.025 +1692292800000,1886.825,1887.435,1886.595,1887.105,0.0516 +1692293100000,1887.095,1887.155,1885.468,1885.935,0.0535 +1692293400000,1885.925,1886.285,1884.925,1885.175,0.0582 +1692293700000,1885.155,1885.855,1884.985,1885.705,0.0388 +1692294000000,1885.705,1886.305,1885.405,1885.715,0.047 +1692294300000,1885.725,1886.435,1885.485,1886.425,0.0581 +1692294600000,1886.445,1886.925,1886.245,1886.685,0.062 +1692294900000,1886.675,1886.835,1886.045,1886.075,0.0624 +1692295200000,1886.075,1886.105,1885.515,1885.725,0.057 +1692295500000,1885.735,1885.845,1885.025,1885.605,0.0446 +1692295800000,1885.585,1885.705,1885.135,1885.405,0.0403 +1692296100000,1885.405,1885.605,1885.075,1885.235,0.0267 +1692296400000,1885.215,1885.915,1885.155,1885.525,0.029 +1692296700000,1885.515,1886.705,1885.205,1886.395,0.0523 +1692297000000,1886.395,1886.575,1885.228,1885.448,0.0497 +1692297300000,1885.478,1885.548,1885.078,1885.125,0.0392 +1692297600000,1885.185,1885.705,1885.155,1885.435,0.0438 +1692297900000,1885.435,1886.525,1885.375,1886.145,0.0418 +1692298200000,1886.155,1886.435,1886.055,1886.085,0.027 +1692298500000,1886.085,1886.905,1886.065,1886.495,0.0574 +1692298800000,1886.515,1887.935,1886.428,1887.895,0.0615 +1692299100000,1887.888,1888.375,1887.875,1888.355,0.0384 +1692299400000,1888.345,1888.365,1887.645,1888.115,0.0403 +1692299700000,1888.115,1889.315,1888.105,1888.815,0.0722 +1692300000000,1888.805,1888.975,1888.028,1888.725,0.1194 +1692300300000,1888.705,1888.875,1888.285,1888.555,0.0424 +1692300600000,1888.555,1888.985,1888.255,1888.575,0.0623 +1692300900000,1888.575,1888.915,1888.325,1888.865,0.0217 +1692301200000,1888.805,1889.085,1888.645,1888.665,0.0178 +1692301500000,1888.635,1889.635,1888.445,1889.035,0.0284 +1692301800000,1889.015,1890.025,1889.015,1889.208,0.0984 +1692302100000,1889.208,1889.295,1888.495,1888.895,0.0965 +1692302400000,1888.928,1889.075,1888.518,1889.055,0.0442 +1692302700000,1889.065,1889.275,1888.945,1889.175,0.0079 +1692303000000,1889.195,1889.345,1889.055,1889.125,0.0116 +1692303300000,1889.125,1889.325,1888.875,1888.875,0.0125 +1692303600000,1888.915,1889.075,1888.745,1888.745,0.0098 +1692303900000,1888.735,1888.785,1888.665,1888.685,0.0073 +1692304200000,1888.625,1888.835,1888.518,1888.705,0.0103 +1692304500000,1888.668,1888.815,1888.598,1888.598,0.012 +1692304800000,1888.625,1888.628,1888.238,1888.358,0.0251 +1692305100000,1888.395,1888.905,1888.395,1888.758,0.0569 +1692305400000,1888.745,1888.905,1888.665,1888.858,0.0495 +1692305700000,1888.905,1889.415,1888.418,1888.418,0.0482 +1692309600000,1889.075,1889.745,1888.638,1889.438,0.0464 +1692309900000,1889.438,1889.635,1889.175,1889.205,0.0221 +1692310200000,1889.255,1889.375,1888.925,1889.305,0.0244 +1692310500000,1889.295,1889.715,1889.115,1889.705,0.0188 +1692310800000,1889.745,1889.985,1889.658,1889.758,0.0449 +1692311100000,1889.758,1889.825,1889.358,1889.508,0.0338 +1692311400000,1889.578,1889.805,1889.185,1889.215,0.06 +1692311700000,1889.195,1889.215,1888.935,1889.085,0.0125 +1692312000000,1889.115,1889.895,1889.085,1889.865,0.02 +1692312300000,1889.845,1890.015,1889.815,1889.995,0.0054 +1692312600000,1890.015,1890.015,1889.855,1889.925,0.0066 +1692312900000,1889.945,1890.045,1889.688,1889.738,0.0063 +1692313200000,1889.708,1890.485,1889.708,1889.948,0.1118 +1692313500000,1889.948,1889.948,1889.105,1889.188,0.0507 +1692313800000,1889.258,1890.205,1889.215,1890.145,0.0095 +1692314100000,1890.185,1890.545,1890.185,1890.435,0.0234 +1692314400000,1890.495,1890.525,1890.285,1890.395,0.0146 +1692314700000,1890.405,1890.495,1890.215,1890.215,0.0046 +1692315000000,1890.235,1890.235,1889.985,1890.015,0.0118 +1692315300000,1890.005,1890.335,1889.855,1890.315,0.0109 +1692315600000,1890.335,1890.525,1890.295,1890.475,0.0068 +1692315900000,1890.465,1890.978,1890.445,1890.585,0.0334 +1692316200000,1890.595,1891.335,1890.585,1891.285,0.0184 +1692316500000,1891.285,1891.575,1891.065,1891.195,0.0231 +1692316800000,1891.215,1891.275,1890.658,1890.705,0.0217 +1692317100000,1890.695,1891.135,1890.655,1890.855,0.0244 +1692317400000,1890.835,1891.065,1890.625,1891.065,0.0138 +1692317700000,1891.055,1891.595,1890.955,1891.475,0.0164 +1692318000000,1891.445,1891.625,1891.415,1891.625,0.0096 +1692318300000,1891.605,1891.735,1891.305,1891.595,0.0198 +1692318600000,1891.545,1891.625,1891.185,1891.545,0.0156 +1692318900000,1891.565,1892.215,1891.565,1892.015,0.0235 +1692319200000,1892.035,1892.425,1892.035,1892.165,0.0282 +1692319500000,1892.165,1893.265,1892.055,1893.195,0.0647 +1692319800000,1893.205,1893.805,1893.205,1893.465,0.0275 +1692320100000,1893.455,1893.555,1892.925,1893.225,0.0291 +1692320400000,1893.245,1893.815,1892.935,1892.935,0.1 +1692320700000,1892.925,1893.205,1892.355,1892.935,0.0389 +1692321000000,1892.975,1893.305,1892.615,1893.075,0.0439 +1692321300000,1893.055,1894.745,1892.625,1894.405,0.0852 +1692321600000,1894.425,1894.565,1893.418,1894.365,0.0543 +1692321900000,1894.365,1894.655,1894.165,1894.525,0.0478 +1692322200000,1894.495,1895.065,1894.185,1894.415,0.1253 +1692322500000,1894.415,1894.585,1893.215,1893.825,0.1046 +1692322800000,1893.815,1894.275,1893.475,1894.155,0.0475 +1692323100000,1894.155,1894.305,1892.995,1893.505,0.0611 +1692323400000,1893.505,1893.775,1892.915,1893.195,0.0404 +1692323700000,1893.215,1894.245,1893.165,1893.505,0.0615 +1692324000000,1893.445,1893.995,1892.985,1893.565,0.0332 +1692324300000,1893.605,1893.805,1893.285,1893.625,0.0447 +1692324600000,1893.635,1894.675,1893.155,1894.675,0.0528 +1692324900000,1894.685,1894.765,1893.945,1894.085,0.034 +1692325200000,1894.135,1894.245,1893.515,1893.545,0.0538 +1692325500000,1893.555,1893.885,1893.495,1893.805,0.0308 +1692325800000,1893.815,1894.075,1893.495,1893.895,0.0748 +1692326100000,1893.905,1893.935,1893.285,1893.665,0.0469 +1692326400000,1893.685,1893.908,1893.525,1893.525,0.1104 +1692326700000,1893.495,1893.845,1893.275,1893.405,0.0479 +1692327000000,1893.475,1893.625,1892.685,1893.115,0.0298 +1692327300000,1893.135,1893.515,1892.925,1893.115,0.0259 +1692327600000,1893.085,1893.085,1892.615,1892.715,0.0248 +1692327900000,1892.735,1892.845,1892.025,1892.215,0.046 +1692328200000,1892.225,1892.245,1891.698,1892.105,0.0548 +1692328500000,1892.115,1892.395,1891.755,1891.775,0.0392 +1692328800000,1891.785,1891.985,1891.565,1891.685,0.019 +1692329100000,1891.695,1892.165,1891.655,1892.035,0.0166 +1692329400000,1892.045,1893.545,1891.975,1893.405,0.0851 +1692329700000,1893.365,1893.535,1893.085,1893.205,0.0763 +1692330000000,1893.215,1893.395,1892.985,1893.298,0.0168 +1692330300000,1893.305,1893.305,1892.685,1893.075,0.0655 +1692330600000,1893.085,1893.245,1892.615,1892.625,0.0132 +1692330900000,1892.625,1893.005,1892.535,1892.615,0.0109 +1692331200000,1892.655,1893.075,1892.655,1893.035,0.0145 +1692331500000,1893.025,1893.275,1892.795,1893.165,0.011 +1692331800000,1893.185,1893.205,1892.675,1892.715,0.0114 +1692332100000,1892.765,1892.765,1892.155,1892.265,0.037 +1692332400000,1892.295,1892.655,1892.155,1892.475,0.0144 +1692332700000,1892.485,1892.495,1892.025,1892.035,0.0089 +1692333000000,1892.015,1892.535,1891.895,1892.415,0.0114 +1692333300000,1892.405,1892.405,1891.975,1892.155,0.013 +1692333600000,1892.185,1892.185,1891.905,1892.095,0.0083 +1692333900000,1892.115,1892.115,1891.365,1891.365,0.0427 +1692334200000,1891.325,1891.675,1891.045,1891.265,0.0687 +1692334500000,1891.295,1892.195,1891.245,1892.095,0.0228 +1692334800000,1892.085,1892.225,1891.615,1891.865,0.0137 +1692335100000,1891.875,1892.105,1891.745,1891.845,0.0122 +1692335400000,1891.825,1892.135,1891.715,1892.125,0.0332 +1692335700000,1892.145,1892.335,1891.705,1891.875,0.027 +1692336000000,1891.885,1892.035,1891.595,1891.925,0.0287 +1692336300000,1891.935,1892.335,1891.845,1892.175,0.03 +1692336600000,1892.175,1892.635,1891.725,1892.175,0.0412 +1692336900000,1892.185,1893.075,1892.145,1892.745,0.0433 +1692337200000,1892.755,1893.265,1892.555,1893.068,0.0299 +1692337500000,1893.068,1893.455,1892.955,1893.025,0.0368 +1692337800000,1893.015,1893.445,1892.785,1893.305,0.0146 +1692338100000,1893.315,1894.015,1893.298,1893.545,0.0323 +1692338400000,1893.525,1893.625,1893.005,1893.055,0.0895 +1692338700000,1893.055,1893.395,1892.305,1892.465,0.0832 +1692339000000,1892.475,1893.265,1892.375,1893.265,0.057 +1692339300000,1893.275,1893.865,1892.165,1892.195,0.0809 +1692339600000,1892.185,1893.485,1892.175,1893.485,0.051 +1692339900000,1893.485,1893.575,1892.605,1892.635,0.038 +1692340200000,1892.655,1892.755,1891.825,1892.085,0.0384 +1692340500000,1892.075,1892.895,1891.745,1892.625,0.0786 +1692340800000,1892.585,1892.795,1892.065,1892.425,0.0622 +1692341100000,1892.405,1893.245,1892.215,1892.765,0.0486 +1692341400000,1892.755,1893.315,1892.218,1893.115,0.0553 +1692341700000,1893.105,1893.125,1891.868,1892.035,0.0472 +1692342000000,1892.035,1893.585,1891.805,1893.318,0.0893 +1692342300000,1893.375,1893.585,1892.365,1892.425,0.0935 +1692342600000,1892.445,1893.055,1892.275,1892.865,0.0504 +1692342900000,1892.865,1893.035,1892.325,1892.735,0.0373 +1692343200000,1892.725,1892.905,1892.165,1892.285,0.0574 +1692343500000,1892.275,1893.005,1892.105,1892.635,0.0601 +1692343800000,1892.685,1893.405,1892.685,1893.325,0.0588 +1692344100000,1893.335,1893.675,1892.625,1893.115,0.0521 +1692344400000,1893.115,1893.735,1892.895,1893.735,0.0523 +1692344700000,1893.755,1893.915,1893.395,1893.435,0.0511 +1692345000000,1893.445,1893.555,1893.035,1893.135,0.0326 +1692345300000,1893.155,1893.385,1892.405,1892.475,0.035 +1692345600000,1892.478,1893.385,1892.475,1893.215,0.0416 +1692345900000,1893.235,1893.364,1892.765,1892.885,0.1197 +1692346200000,1892.858,1893.215,1892.445,1892.815,0.0387 +1692346500000,1892.785,1893.245,1892.535,1892.535,0.0223 +1692346800000,1892.555,1892.775,1891.645,1891.645,0.0258 +1692347100000,1891.695,1892.425,1891.435,1892.385,0.0682 +1692347400000,1892.355,1893.225,1892.335,1892.715,0.0515 +1692347700000,1892.705,1892.715,1891.695,1891.795,0.0239 +1692348000000,1891.805,1892.125,1891.325,1891.415,0.0216 +1692348300000,1891.425,1891.765,1891.335,1891.425,0.0444 +1692348600000,1891.395,1892.285,1891.295,1891.975,0.0305 +1692348900000,1891.975,1892.265,1891.855,1891.905,0.0313 +1692349200000,1891.905,1892.355,1891.775,1892.305,0.025 +1692349500000,1892.285,1892.415,1891.398,1891.418,0.0452 +1692349800000,1891.418,1891.965,1891.364,1891.825,0.0711 +1692350100000,1891.785,1891.995,1891.635,1891.635,0.0108 +1692350400000,1891.615,1891.715,1891.228,1891.665,0.0481 +1692350700000,1891.635,1891.985,1891.545,1891.695,0.0275 +1692351000000,1891.715,1892.055,1891.455,1891.885,0.028 +1692351300000,1891.895,1892.315,1891.785,1892.165,0.0149 +1692351600000,1892.155,1892.615,1892.145,1892.345,0.015 +1692351900000,1892.325,1892.365,1891.898,1892.028,0.0242 +1692352200000,1891.964,1892.534,1891.878,1892.454,0.0957 +1692352500000,1892.438,1892.775,1892.314,1892.695,0.0526 +1692352800000,1892.675,1893.185,1892.655,1893.145,0.0196 +1692353100000,1893.175,1894.425,1893.175,1894.425,0.0479 +1692353400000,1894.435,1895.285,1893.785,1894.925,0.0805 +1692353700000,1894.905,1895.095,1894.325,1894.785,0.035 +1692354000000,1894.775,1895.385,1894.715,1895.275,0.0331 +1692354300000,1895.295,1895.345,1894.984,1895.335,0.0383 +1692354600000,1895.355,1895.455,1894.915,1895.225,0.0292 +1692354900000,1895.205,1895.335,1895.015,1895.225,0.0148 +1692355200000,1895.215,1895.315,1894.078,1894.265,0.0606 +1692355500000,1894.285,1894.775,1894.285,1894.595,0.0169 +1692355800000,1894.605,1894.735,1894.355,1894.375,0.0172 +1692356100000,1894.365,1894.525,1893.895,1894.135,0.0227 +1692356400000,1894.155,1894.265,1893.665,1893.825,0.0244 +1692356700000,1893.845,1894.015,1893.595,1893.685,0.02 +1692357000000,1893.705,1893.715,1893.185,1893.615,0.0261 +1692357300000,1893.625,1893.755,1893.135,1893.495,0.0212 +1692357600000,1893.465,1893.745,1893.415,1893.618,0.0431 +1692357900000,1893.608,1894.025,1893.528,1893.945,0.075 +1692358200000,1893.925,1894.195,1893.598,1893.865,0.0629 +1692358500000,1893.875,1894.095,1893.505,1893.865,0.0221 +1692358800000,1893.845,1894.565,1893.795,1894.565,0.0217 +1692359100000,1894.575,1894.918,1894.245,1894.378,0.078 +1692359400000,1894.378,1894.458,1893.658,1893.715,0.0549 +1692359700000,1893.725,1893.975,1893.355,1893.695,0.0215 +1692360000000,1893.735,1894.515,1893.285,1894.495,0.0625 +1692360300000,1894.515,1894.755,1893.575,1894.145,0.0337 +1692360600000,1894.105,1894.115,1893.515,1893.555,0.0282 +1692360900000,1893.575,1893.675,1892.475,1892.625,0.0343 +1692361200000,1892.605,1892.965,1890.775,1890.775,0.114 +1692361500000,1890.725,1891.195,1889.475,1889.835,0.0924 +1692361800000,1889.855,1891.065,1889.475,1889.728,0.1231 +1692362100000,1889.728,1890.375,1888.555,1890.075,0.1816 +1692362400000,1890.085,1891.305,1889.855,1891.115,0.0639 +1692362700000,1891.135,1891.405,1890.225,1890.535,0.0746 +1692363000000,1890.555,1890.855,1889.915,1889.915,0.0891 +1692363300000,1889.905,1891.045,1889.835,1890.145,0.0586 +1692363600000,1890.145,1890.565,1889.305,1890.265,0.0796 +1692363900000,1890.325,1892.905,1890.255,1892.485,0.1024 +1692364200000,1892.485,1894.125,1892.425,1893.655,0.1204 +1692364500000,1893.665,1894.505,1893.055,1894.505,0.0691 +1692364800000,1894.495,1894.955,1893.565,1893.875,0.0694 +1692365100000,1893.855,1895.015,1893.685,1894.305,0.0866 +1692365400000,1894.295,1894.915,1892.025,1892.645,0.1717 +1692365700000,1892.655,1892.655,1890.708,1891.864,0.4566 +1692366000000,1891.874,1894.708,1890.788,1894.634,0.4999 +1692366300000,1894.634,1895.478,1892.488,1895.378,0.4867 +1692366600000,1895.428,1896.678,1894.295,1894.655,0.4074 +1692366900000,1894.655,1894.865,1893.458,1893.715,0.1388 +1692367200000,1893.805,1894.765,1892.875,1893.085,0.1128 +1692367500000,1893.055,1893.715,1892.585,1893.285,0.0903 +1692367800000,1893.265,1893.315,1891.705,1892.015,0.0747 +1692368100000,1892.085,1892.895,1891.995,1892.095,0.0496 +1692368400000,1892.105,1893.415,1891.975,1893.395,0.047 +1692368700000,1893.445,1893.715,1892.615,1893.485,0.0899 +1692369000000,1893.485,1894.215,1892.745,1894.035,0.0896 +1692369300000,1894.045,1894.315,1891.995,1892.185,0.057 +1692369600000,1892.125,1892.395,1891.495,1892.275,0.0502 +1692369900000,1892.255,1893.445,1891.695,1892.645,0.0637 +1692370200000,1892.615,1893.455,1892.595,1893.155,0.0744 +1692370500000,1893.115,1893.785,1892.838,1893.535,0.058 +1692370800000,1893.515,1893.515,1892.255,1892.425,0.0814 +1692371100000,1892.385,1892.805,1891.905,1892.405,0.0517 +1692371400000,1892.355,1892.925,1892.045,1892.315,0.0362 +1692371700000,1892.448,1893.255,1892.325,1893.175,0.0329 +1692372000000,1893.195,1893.518,1892.508,1892.638,0.116 +1692372300000,1892.624,1892.818,1891.934,1892.485,0.0683 +1692372600000,1892.435,1892.515,1892.125,1892.235,0.0378 +1692372900000,1892.235,1892.235,1891.288,1891.308,0.1049 +1692373200000,1891.308,1891.378,1890.375,1890.535,0.0911 +1692373500000,1890.515,1891.275,1890.355,1891.185,0.0409 +1692373800000,1891.195,1891.595,1890.825,1891.125,0.0511 +1692374100000,1891.135,1891.285,1890.705,1891.205,0.0595 +1692374400000,1891.205,1891.865,1891.115,1891.555,0.0323 +1692374700000,1891.575,1891.745,1890.595,1890.725,0.0292 +1692375000000,1890.715,1890.785,1890.288,1890.745,0.0363 +1692375300000,1890.815,1890.935,1890.415,1890.835,0.0245 +1692375600000,1890.835,1891.235,1890.795,1891.145,0.0486 +1692375900000,1891.165,1891.215,1890.605,1890.625,0.0464 +1692376200000,1890.625,1891.135,1890.365,1890.365,0.0243 +1692376500000,1890.385,1890.655,1890.255,1890.395,0.0244 +1692376800000,1890.405,1890.875,1889.775,1889.775,0.0379 +1692377100000,1889.755,1889.995,1888.905,1889.795,0.0637 +1692377400000,1889.705,1889.755,1888.555,1888.915,0.0356 +1692377700000,1888.905,1889.815,1888.885,1889.475,0.0368 +1692378000000,1889.465,1890.175,1889.365,1889.875,0.0423 +1692378300000,1889.865,1890.275,1889.445,1889.585,0.0719 +1692378600000,1889.605,1889.905,1889.425,1889.835,0.0767 +1692378900000,1889.835,1889.835,1888.635,1888.805,0.055 +1692379200000,1888.765,1888.805,1886.895,1887.045,0.0805 +1692379500000,1886.985,1887.755,1886.675,1887.235,0.1065 +1692379800000,1887.185,1887.825,1887.185,1887.435,0.0616 +1692380100000,1887.445,1888.575,1887.445,1888.165,0.0478 +1692380400000,1888.165,1888.455,1887.845,1888.445,0.0547 +1692380700000,1888.455,1888.955,1888.415,1888.935,0.0235 +1692381000000,1888.925,1889.575,1888.895,1889.555,0.016 +1692381300000,1889.575,1889.625,1888.855,1888.855,0.0136 +1692381600000,1888.885,1888.965,1888.095,1888.165,0.0194 +1692381900000,1888.195,1888.195,1887.785,1887.945,0.0148 +1692382200000,1887.905,1888.075,1887.535,1887.555,0.0289 +1692382500000,1887.545,1887.795,1887.545,1887.775,0.0306 +1692382800000,1887.755,1887.965,1887.675,1887.945,0.0265 +1692383100000,1887.955,1888.525,1887.855,1888.175,0.0409 +1692383400000,1888.175,1888.705,1888.085,1888.465,0.0356 +1692383700000,1888.465,1888.715,1888.205,1888.705,0.0288 +1692384000000,1888.765,1889.165,1888.715,1888.985,0.0284 +1692384300000,1888.985,1889.065,1888.295,1888.355,0.0288 +1692384600000,1888.345,1888.755,1888.245,1888.645,0.0294 +1692384900000,1888.645,1888.945,1888.275,1888.425,0.0367 +1692385200000,1888.415,1888.415,1887.485,1887.755,0.0398 +1692385500000,1887.755,1888.175,1887.625,1888.005,0.0365 +1692385800000,1887.995,1888.025,1887.605,1887.615,0.022 +1692386100000,1887.615,1887.995,1887.525,1887.935,0.0252 +1692386400000,1887.935,1887.985,1887.785,1887.855,0.0163 +1692386700000,1887.875,1888.425,1887.855,1888.215,0.0198 +1692387000000,1888.225,1888.445,1887.855,1887.875,0.0164 +1692387300000,1887.895,1888.045,1887.585,1887.735,0.0282 +1692387600000,1887.735,1888.815,1887.675,1888.745,0.0306 +1692387900000,1888.775,1889.515,1888.615,1889.325,0.0354 +1692388200000,1889.315,1889.695,1889.035,1889.348,0.0931 +1692388500000,1889.305,1889.715,1889.185,1889.185,0.055 +1692388800000,1889.165,1889.775,1889.025,1889.628,0.0309 +1692389100000,1889.628,1889.668,1889.258,1889.435,0.0183 +1692389400000,1889.435,1889.435,1889.145,1889.295,0.009 +1692389700000,1889.265,1889.345,1889.128,1889.208,0.0307 +1692390000000,1889.238,1889.238,1888.985,1889.155,0.0143 +1692390300000,1889.135,1889.135,1888.408,1888.625,0.027 +1692390600000,1888.578,1888.615,1888.198,1888.528,0.0486 +1692390900000,1888.528,1888.868,1888.468,1888.868,0.0165 +1692391200000,1888.798,1889.135,1888.685,1889.068,0.0495 +1692391500000,1889.035,1889.465,1888.918,1889.408,0.0525 +1692391800000,1889.375,1889.785,1889.258,1889.515,0.0699 +1692392100000,1889.505,1889.605,1888.885,1889.258,0.0585 +1692568800000,1889.335,1890.264,1889.148,1889.298,0.1174 +1692569100000,1889.358,1890.538,1889.164,1890.205,0.0472 +1692569400000,1890.165,1890.755,1890.125,1890.445,0.0156 +1692569700000,1890.385,1890.568,1890.178,1890.264,0.045 +1692570000000,1890.258,1890.398,1890.124,1890.248,0.0424 +1692570300000,1890.234,1890.278,1890.134,1890.178,0.0209 +1692570600000,1890.185,1890.598,1890.125,1890.328,0.0522 +1692570900000,1890.328,1890.555,1889.978,1890.498,0.031 +1692571200000,1890.498,1890.498,1890.175,1890.185,0.0059 +1692571500000,1890.175,1890.255,1889.628,1889.798,0.0326 +1692571800000,1889.775,1890.355,1889.728,1890.315,0.0512 +1692572100000,1890.285,1890.285,1889.895,1890.155,0.039 +1692572400000,1890.128,1890.128,1888.945,1888.995,0.1082 +1692572700000,1889.018,1889.185,1888.808,1889.185,0.0409 +1692573000000,1889.208,1889.705,1889.208,1889.525,0.0139 +1692573300000,1889.545,1889.545,1889.135,1889.225,0.007 +1692573600000,1889.215,1889.565,1889.128,1889.565,0.0394 +1692573900000,1889.535,1889.625,1888.955,1889.228,0.0607 +1692574200000,1889.228,1889.698,1889.214,1889.475,0.1468 +1692574500000,1889.464,1889.635,1889.298,1889.635,0.1199 +1692574800000,1889.625,1889.625,1889.285,1889.285,0.0846 +1692575100000,1889.285,1889.525,1888.685,1888.795,0.131 +1692575400000,1888.734,1889.435,1888.715,1889.345,0.0221 +1692575700000,1889.335,1889.955,1889.265,1889.955,0.0096 +1692576000000,1889.955,1890.285,1889.815,1890.105,0.0314 +1692576300000,1890.145,1890.675,1890.035,1890.595,0.016 +1692576600000,1890.615,1890.825,1890.445,1890.545,0.0199 +1692576900000,1890.525,1890.525,1889.865,1889.955,0.0169 +1692577200000,1889.935,1890.405,1889.915,1890.375,0.015 +1692577500000,1890.345,1890.815,1890.305,1890.755,0.0102 +1692577800000,1890.785,1890.945,1890.515,1890.705,0.0107 +1692578100000,1890.665,1891.065,1890.475,1890.605,0.0202 +1692578400000,1890.615,1890.615,1890.185,1890.195,0.015 +1692578700000,1890.225,1890.515,1889.915,1889.915,0.0179 +1692579000000,1889.945,1890.385,1889.855,1890.085,0.0138 +1692579300000,1890.105,1890.165,1889.805,1889.885,0.0145 +1692579600000,1889.865,1889.955,1888.545,1888.845,0.0989 +1692579900000,1888.865,1888.955,1887.988,1888.088,0.0731 +1692580200000,1888.058,1888.385,1887.895,1888.115,0.0724 +1692580500000,1888.085,1888.785,1887.515,1888.745,0.1952 +1692580800000,1888.735,1889.065,1888.345,1888.445,0.0454 +1692581100000,1888.425,1888.465,1887.465,1887.585,0.0573 +1692581400000,1887.595,1887.935,1886.565,1886.925,0.0607 +1692581700000,1886.875,1886.875,1885.125,1886.065,0.0782 +1692582000000,1886.085,1886.515,1885.785,1886.415,0.0784 +1692582300000,1886.425,1886.815,1885.425,1885.465,0.0628 +1692582600000,1885.445,1885.695,1884.975,1885.345,0.0667 +1692582900000,1885.335,1885.625,1884.895,1885.385,0.0451 +1692583200000,1885.365,1885.365,1884.755,1885.275,0.0556 +1692583500000,1885.275,1886.015,1885.275,1886.015,0.0482 +1692583800000,1886.005,1887.145,1885.965,1887.075,0.0676 +1692584100000,1887.085,1887.265,1886.605,1886.825,0.0522 +1692584400000,1886.775,1887.838,1886.735,1887.775,0.0393 +1692584700000,1887.835,1889.685,1887.835,1889.595,0.1096 +1692585000000,1889.595,1890.655,1889.475,1890.325,0.0871 +1692585300000,1890.385,1890.635,1889.795,1889.985,0.0716 +1692585600000,1889.995,1890.445,1889.865,1890.355,0.0281 +1692585900000,1890.355,1890.945,1890.045,1890.915,0.0368 +1692586200000,1890.915,1892.335,1890.835,1892.235,0.0665 +1692586500000,1892.225,1892.995,1891.898,1892.815,0.0703 +1692586800000,1892.825,1893.155,1892.205,1893.065,0.0482 +1692587100000,1893.075,1893.195,1892.365,1892.635,0.0275 +1692587400000,1892.908,1893.605,1892.355,1893.215,0.0948 +1692587700000,1893.235,1893.255,1892.015,1892.295,0.0476 +1692588000000,1892.315,1892.335,1890.495,1892.285,0.0665 +1692588300000,1892.265,1892.405,1891.965,1892.185,0.0158 +1692588600000,1892.165,1892.305,1891.865,1892.035,0.0345 +1692588900000,1891.985,1892.195,1891.798,1891.798,0.067 +1692589200000,1891.798,1891.918,1891.498,1891.498,0.0974 +1692589500000,1891.465,1891.795,1891.405,1891.405,0.0107 +1692589800000,1891.425,1891.428,1890.945,1891.185,0.0292 +1692590100000,1891.195,1891.555,1891.078,1891.505,0.0496 +1692590400000,1891.565,1892.155,1891.315,1892.045,0.03 +1692590700000,1892.065,1893.665,1892.045,1892.585,0.0932 +1692591000000,1892.578,1893.205,1892.495,1893.015,0.0324 +1692591300000,1893.005,1893.285,1892.915,1893.135,0.019 +1692591600000,1893.115,1893.175,1892.885,1893.135,0.0225 +1692591900000,1893.145,1893.255,1892.775,1893.038,0.0155 +1692592200000,1893.038,1893.225,1892.755,1893.205,0.0214 +1692592500000,1893.185,1893.295,1892.915,1893.085,0.009 +1692592800000,1893.085,1893.105,1892.625,1892.965,0.0223 +1692593100000,1892.945,1893.125,1892.575,1892.715,0.023 +1692593400000,1892.705,1892.785,1892.395,1892.475,0.013 +1692593700000,1892.485,1892.695,1892.415,1892.415,0.0083 +1692594000000,1892.405,1893.015,1892.335,1892.915,0.0172 +1692594300000,1892.915,1894.015,1892.915,1893.835,0.0488 +1692594600000,1893.795,1893.855,1892.915,1893.415,0.0367 +1692594900000,1893.435,1893.705,1892.925,1893.045,0.0227 +1692595200000,1893.025,1893.205,1892.045,1892.118,0.0533 +1692595500000,1892.145,1892.435,1891.725,1891.935,0.0669 +1692595800000,1891.945,1892.055,1890.655,1891.125,0.063 +1692596100000,1891.095,1891.105,1889.735,1890.205,0.04 +1692596400000,1890.215,1890.215,1888.395,1889.025,0.1082 +1692596700000,1889.025,1889.355,1888.535,1888.745,0.0492 +1692597000000,1888.735,1888.735,1887.935,1888.275,0.0556 +1692597300000,1888.255,1888.555,1887.795,1887.955,0.0448 +1692597600000,1887.955,1888.055,1887.365,1887.525,0.0715 +1692597900000,1887.555,1887.995,1887.435,1887.745,0.0547 +1692598200000,1887.738,1889.265,1887.315,1889.255,0.0783 +1692598500000,1889.265,1889.355,1888.425,1888.925,0.0394 +1692598800000,1888.945,1889.475,1888.795,1889.265,0.0322 +1692599100000,1889.245,1889.375,1888.805,1889.165,0.0251 +1692599400000,1889.185,1889.475,1888.658,1888.985,0.066 +1692599700000,1888.965,1888.985,1888.474,1888.835,0.145 +1692600000000,1888.845,1888.935,1888.245,1888.328,0.0509 +1692600300000,1888.328,1888.555,1887.815,1888.105,0.0524 +1692600600000,1888.195,1888.995,1888.085,1888.935,0.0457 +1692600900000,1888.925,1889.065,1888.295,1888.805,0.0646 +1692601200000,1888.805,1890.125,1888.465,1889.565,0.0663 +1692601500000,1889.635,1889.895,1888.805,1888.835,0.0362 +1692601800000,1888.895,1889.618,1888.665,1889.255,0.0345 +1692602100000,1889.275,1889.625,1888.335,1889.155,0.0562 +1692602400000,1889.155,1889.495,1888.735,1889.085,0.0595 +1692602700000,1889.105,1889.755,1889.105,1889.385,0.0327 +1692603000000,1889.375,1890.375,1889.265,1889.278,0.0725 +1692603300000,1889.278,1889.494,1888.785,1889.064,0.136 +1692603600000,1889.075,1889.554,1888.855,1889.095,0.0727 +1692603900000,1889.105,1889.115,1888.295,1888.615,0.0349 +1692604200000,1888.645,1888.715,1887.935,1887.995,0.0984 +1692604500000,1888.015,1888.365,1887.895,1888.045,0.0369 +1692604800000,1888.035,1888.325,1887.475,1888.295,0.0372 +1692605100000,1888.305,1889.145,1888.245,1888.775,0.0335 +1692605400000,1888.785,1889.305,1888.465,1888.955,0.0389 +1692605700000,1888.975,1889.005,1887.775,1887.835,0.0316 +1692606000000,1887.825,1888.675,1887.765,1888.035,0.0335 +1692606300000,1888.045,1888.175,1887.678,1887.858,0.0754 +1692606600000,1887.875,1888.058,1887.525,1887.955,0.0472 +1692606900000,1887.935,1888.195,1887.765,1887.895,0.0216 +1692607200000,1887.875,1888.715,1887.775,1888.695,0.0275 +1692607500000,1888.695,1889.085,1888.585,1888.595,0.04 +1692607800000,1888.615,1888.795,1888.015,1888.255,0.0294 +1692608100000,1888.275,1888.635,1888.065,1888.555,0.0193 +1692608400000,1888.575,1888.755,1888.315,1888.345,0.0279 +1692608700000,1888.375,1888.675,1888.185,1888.295,0.0255 +1692609000000,1888.298,1888.905,1888.298,1888.885,0.0261 +1692609300000,1888.865,1889.755,1888.685,1889.725,0.0265 +1692609600000,1889.725,1890.685,1889.575,1890.465,0.0513 +1692609900000,1890.485,1890.825,1889.435,1889.535,0.0426 +1692610200000,1889.515,1889.885,1888.778,1889.625,0.0808 +1692610500000,1889.605,1889.605,1888.985,1889.155,0.0268 +1692610800000,1889.185,1889.195,1888.735,1888.975,0.0202 +1692611100000,1888.985,1889.525,1888.915,1889.075,0.0247 +1692611400000,1889.085,1889.555,1888.815,1889.455,0.0325 +1692611700000,1889.465,1890.025,1889.375,1889.395,0.0425 +1692612000000,1889.435,1889.545,1888.345,1888.775,0.0403 +1692612300000,1888.775,1889.225,1888.735,1889.135,0.0355 +1692612600000,1889.145,1889.455,1888.555,1888.765,0.025 +1692612900000,1888.758,1888.925,1888.065,1888.095,0.0341 +1692613200000,1888.085,1888.175,1887.135,1887.415,0.0437 +1692613500000,1887.395,1887.755,1886.845,1886.935,0.0408 +1692613800000,1886.955,1887.325,1886.715,1887.325,0.0509 +1692614100000,1887.325,1887.435,1887.005,1887.325,0.0263 +1692614400000,1887.325,1888.085,1887.285,1888.075,0.023 +1692614700000,1888.095,1889.015,1888.045,1888.815,0.0486 +1692615000000,1888.815,1888.925,1887.935,1888.325,0.0278 +1692615300000,1888.335,1888.645,1888.175,1888.595,0.0198 +1692615600000,1888.615,1888.635,1887.815,1888.095,0.0306 +1692615900000,1888.105,1889.625,1888.045,1889.035,0.0505 +1692616200000,1889.015,1889.365,1888.285,1889.105,0.0296 +1692616500000,1889.095,1889.365,1888.855,1889.165,0.0348 +1692616800000,1889.165,1889.735,1888.905,1889.105,0.0343 +1692617100000,1889.145,1890.295,1889.145,1890.195,0.0293 +1692617400000,1890.195,1891.345,1890.008,1890.828,0.1479 +1692617700000,1890.848,1891.765,1890.838,1891.585,0.1041 +1692618000000,1891.584,1892.485,1891.175,1892.465,0.1113 +1692618300000,1892.475,1892.665,1891.605,1892.075,0.0531 +1692618600000,1892.035,1892.405,1891.865,1892.015,0.0409 +1692618900000,1891.955,1893.025,1891.675,1892.945,0.0633 +1692619200000,1892.935,1894.925,1892.935,1894.215,0.1169 +1692619500000,1894.205,1895.165,1893.718,1894.505,0.1126 +1692619800000,1894.485,1895.095,1893.798,1893.898,0.1083 +1692620100000,1893.855,1894.008,1892.985,1893.135,0.1216 +1692620400000,1893.054,1895.475,1892.935,1893.125,0.1681 +1692620700000,1893.065,1894.495,1892.895,1893.575,0.0939 +1692621000000,1893.585,1894.485,1892.685,1894.485,0.0987 +1692621300000,1894.445,1895.635,1894.255,1895.375,0.0987 +1692621600000,1895.385,1897.425,1895.355,1896.408,0.1719 +1692621900000,1896.425,1897.025,1895.565,1896.235,0.1435 +1692622200000,1896.195,1897.568,1896.065,1897.035,0.1376 +1692622500000,1897.025,1897.485,1896.665,1897.095,0.1114 +1692622800000,1897.115,1898.665,1896.144,1897.035,0.2279 +1692623100000,1897.045,1897.315,1895.475,1895.655,0.1264 +1692623400000,1895.655,1895.895,1894.795,1895.245,0.0842 +1692623700000,1895.265,1896.735,1895.185,1896.305,0.08 +1692624000000,1896.275,1897.365,1895.745,1896.285,0.0661 +1692624300000,1896.305,1896.485,1895.035,1895.285,0.1012 +1692624600000,1895.278,1895.565,1893.805,1895.455,0.1527 +1692624900000,1895.435,1895.835,1891.685,1891.805,0.1692 +1692625200000,1891.785,1892.355,1890.645,1891.155,0.1845 +1692625500000,1891.145,1891.255,1889.085,1890.395,0.1835 +1692625800000,1890.365,1890.365,1888.675,1889.375,0.1678 +1692626100000,1889.375,1890.335,1888.435,1889.945,0.122 +1692626400000,1889.955,1891.165,1889.175,1890.215,0.1148 +1692626700000,1890.205,1891.035,1889.065,1889.385,0.0934 +1692627000000,1889.395,1890.045,1888.445,1888.505,0.1145 +1692627300000,1888.485,1888.955,1886.978,1887.415,0.1378 +1692627600000,1887.395,1888.215,1887.095,1888.035,0.1633 +1692627900000,1888.045,1888.135,1886.855,1887.465,0.1076 +1692628200000,1887.475,1887.605,1885.635,1886.145,0.1639 +1692628500000,1886.145,1886.825,1885.185,1886.585,0.1481 +1692628800000,1886.585,1887.545,1885.895,1886.295,0.105 +1692629100000,1886.285,1886.665,1885.155,1886.635,0.0844 +1692629400000,1886.675,1886.995,1886.005,1886.205,0.0761 +1692629700000,1886.205,1887.365,1886.155,1886.755,0.06 +1692630000000,1886.745,1886.765,1885.805,1886.525,0.0835 +1692630300000,1886.525,1888.225,1886.515,1888.005,0.0833 +1692630600000,1888.025,1888.715,1888.025,1888.255,0.0904 +1692630900000,1888.255,1889.545,1887.965,1889.175,0.0835 +1692631200000,1889.175,1889.685,1888.925,1889.295,0.0612 +1692631500000,1889.285,1889.355,1888.485,1889.335,0.0387 +1692631800000,1889.325,1889.685,1888.614,1888.738,0.065 +1692632100000,1888.745,1889.505,1888.655,1889.225,0.0928 +1692632400000,1889.225,1889.535,1888.735,1889.105,0.0265 +1692632700000,1889.135,1889.675,1889.025,1889.165,0.0274 +1692633000000,1889.145,1889.635,1889.035,1889.295,0.0303 +1692633300000,1889.325,1889.398,1888.995,1889.085,0.0794 +1692633600000,1889.105,1889.505,1889.105,1889.305,0.0214 +1692633900000,1889.315,1889.765,1888.968,1889.655,0.0697 +1692634200000,1889.655,1890.955,1889.595,1890.718,0.0616 +1692634500000,1890.705,1891.005,1890.495,1890.798,0.0558 +1692634800000,1890.765,1891.135,1890.148,1890.498,0.0649 +1692635100000,1890.498,1890.875,1890.278,1890.768,0.0585 +1692635400000,1890.768,1890.925,1890.035,1890.405,0.0469 +1692635700000,1890.395,1890.495,1889.755,1889.815,0.0294 +1692636000000,1889.775,1890.975,1889.775,1890.955,0.048 +1692636300000,1890.955,1891.835,1890.955,1891.705,0.0464 +1692636600000,1891.725,1892.265,1891.515,1892.008,0.0746 +1692636900000,1891.995,1893.065,1891.728,1892.535,0.0529 +1692637200000,1892.555,1893.365,1892.555,1893.205,0.0548 +1692637500000,1893.225,1893.405,1892.408,1892.748,0.0563 +1692637800000,1892.745,1893.565,1892.465,1893.295,0.0488 +1692638100000,1893.285,1893.555,1892.675,1893.005,0.0513 +1692638400000,1893.025,1894.195,1893.015,1894.005,0.0307 +1692638700000,1894.045,1894.495,1893.558,1894.115,0.099 +1692639000000,1894.115,1894.785,1893.895,1894.375,0.0436 +1692639300000,1894.395,1894.945,1894.355,1894.555,0.0489 +1692639600000,1894.565,1894.955,1894.565,1894.845,0.0569 +1692639900000,1894.835,1895.225,1894.125,1895.148,0.0425 +1692640200000,1895.138,1895.285,1894.665,1894.675,0.0374 +1692640500000,1894.685,1895.025,1893.988,1894.295,0.0722 +1692640800000,1894.305,1894.578,1894.188,1894.238,0.0749 +1692641100000,1894.238,1894.368,1893.888,1894.128,0.0753 +1692641400000,1894.118,1894.438,1894.098,1894.268,0.0395 +1692641700000,1894.215,1894.525,1894.098,1894.228,0.0698 +1692642000000,1894.228,1894.698,1894.228,1894.328,0.0896 +1692642300000,1894.328,1894.578,1894.078,1894.428,0.0889 +1692642600000,1894.394,1894.668,1893.828,1893.828,0.0894 +1692642900000,1893.808,1894.645,1893.714,1894.635,0.07 +1692643200000,1894.655,1894.945,1894.545,1894.555,0.0408 +1692643500000,1894.555,1894.745,1894.265,1894.495,0.0344 +1692643800000,1894.485,1894.965,1894.485,1894.665,0.0246 +1692644100000,1894.695,1894.805,1894.335,1894.475,0.021 +1692644400000,1894.485,1895.095,1894.455,1894.765,0.0274 +1692644700000,1894.785,1894.975,1894.475,1894.475,0.0218 +1692645000000,1894.475,1894.575,1894.195,1894.265,0.014 +1692645300000,1894.255,1894.575,1894.255,1894.565,0.0076 +1692645600000,1894.535,1894.628,1894.365,1894.625,0.0128 +1692645900000,1894.615,1894.638,1894.138,1894.178,0.0289 +1692646200000,1894.125,1894.535,1894.078,1894.355,0.0271 +1692646500000,1894.355,1894.515,1894.165,1894.235,0.0151 +1692646800000,1894.225,1894.535,1894.145,1894.215,0.0133 +1692647100000,1894.305,1894.468,1894.238,1894.368,0.027 +1692647400000,1894.368,1894.578,1894.225,1894.378,0.0584 +1692647700000,1894.378,1894.505,1894.128,1894.158,0.0859 +1692648000000,1894.158,1894.565,1894.095,1894.365,0.0316 +1692648300000,1894.345,1894.375,1894.145,1894.255,0.0073 +1692648600000,1894.315,1894.385,1894.255,1894.355,0.0065 +1692648900000,1894.345,1894.485,1894.325,1894.455,0.0024 +1692649200000,1894.475,1894.645,1894.475,1894.578,0.0062 +1692649500000,1894.588,1894.588,1894.268,1894.378,0.0091 +1692649800000,1894.378,1894.478,1894.355,1894.385,0.0103 +1692650100000,1894.378,1894.478,1894.365,1894.465,0.0166 +1692650400000,1894.465,1894.475,1894.295,1894.458,0.0402 +1692650700000,1894.445,1894.558,1894.375,1894.458,0.027 +1692651000000,1894.458,1894.558,1894.458,1894.458,0.0109 +1692651300000,1894.458,1894.735,1894.328,1894.498,0.0405 +1692655200000,1894.548,1894.665,1894.415,1894.478,0.0389 +1692655500000,1894.478,1894.845,1894.465,1894.805,0.008 +1692655800000,1894.805,1894.975,1894.615,1894.815,0.0142 +1692656100000,1894.815,1895.055,1894.805,1894.915,0.0078 +1692656400000,1894.905,1894.905,1894.615,1894.635,0.0031 +1692656700000,1894.625,1894.845,1894.625,1894.845,0.0023 +1692657000000,1894.855,1894.865,1894.615,1894.765,0.0035 +1692657300000,1894.765,1894.845,1894.535,1894.845,0.0049 +1692657600000,1894.925,1895.085,1894.785,1895.065,0.012 +1692657900000,1895.055,1895.065,1894.865,1894.865,0.003 +1692658200000,1894.875,1894.975,1894.875,1894.965,0.0053 +1692658500000,1894.965,1894.965,1894.848,1894.858,0.0044 +1692658800000,1894.858,1895.848,1894.845,1895.625,0.1995 +1692659100000,1895.645,1895.748,1895.535,1895.748,0.0571 +1692659400000,1895.738,1895.825,1895.465,1895.465,0.0094 +1692659700000,1895.475,1895.565,1895.355,1895.525,0.0036 +1692660000000,1895.605,1895.725,1895.525,1895.525,0.0041 +1692660300000,1895.455,1895.455,1895.265,1895.315,0.0031 +1692660600000,1895.335,1895.515,1895.335,1895.495,0.003 +1692660900000,1895.465,1895.835,1894.858,1895.545,0.0413 +1692661200000,1895.555,1895.645,1895.335,1895.335,0.008 +1692661500000,1895.345,1895.505,1894.965,1895.025,0.0226 +1692661800000,1895.015,1895.115,1894.725,1894.825,0.021 +1692662100000,1894.805,1895.085,1894.575,1894.655,0.0194 +1692662400000,1894.655,1894.715,1893.805,1893.935,0.0353 +1692662700000,1893.935,1894.345,1893.585,1894.105,0.028 +1692663000000,1894.125,1894.328,1893.958,1893.958,0.0558 +1692663300000,1893.915,1894.505,1893.915,1894.485,0.0814 +1692663600000,1894.465,1894.805,1894.465,1894.615,0.0214 +1692663900000,1894.615,1894.735,1894.385,1894.475,0.0278 +1692664200000,1894.435,1895.085,1894.385,1895.075,0.0655 +1692664500000,1895.065,1895.245,1894.855,1895.045,0.022 +1692664800000,1895.075,1895.235,1894.955,1895.235,0.0113 +1692665100000,1895.225,1895.345,1895.048,1895.235,0.0627 +1692665400000,1895.285,1895.365,1895.195,1895.285,0.009 +1692665700000,1895.255,1895.775,1895.255,1895.415,0.02 +1692666000000,1895.395,1896.385,1895.225,1896.115,0.0457 +1692666300000,1896.105,1896.205,1894.735,1895.035,0.0287 +1692666600000,1895.025,1895.325,1894.795,1894.815,0.0195 +1692666900000,1894.745,1895.375,1894.745,1895.175,0.035 +1692667200000,1895.165,1896.545,1895.075,1896.315,0.0466 +1692667500000,1896.295,1896.835,1896.005,1896.285,0.15 +1692667800000,1896.265,1897.195,1896.195,1896.675,0.0418 +1692668100000,1896.655,1896.665,1895.205,1895.665,0.0968 +1692668400000,1895.655,1895.935,1895.035,1895.415,0.1264 +1692668700000,1895.435,1896.305,1895.435,1895.498,0.0922 +1692669000000,1895.498,1895.508,1894.225,1894.775,0.1106 +1692669300000,1894.835,1895.335,1894.745,1895.015,0.0302 +1692669600000,1895.045,1895.685,1894.815,1895.335,0.0898 +1692669900000,1895.355,1895.965,1895.355,1895.665,0.0278 +1692670200000,1895.685,1895.945,1895.395,1895.635,0.0673 +1692670500000,1895.635,1897.065,1895.615,1896.608,0.0757 +1692670800000,1896.598,1897.158,1896.118,1896.405,0.0995 +1692671100000,1896.415,1896.815,1896.068,1896.068,0.0433 +1692671400000,1896.068,1896.095,1895.495,1895.725,0.0875 +1692671700000,1895.735,1895.735,1894.475,1894.865,0.0634 +1692672000000,1894.875,1894.935,1894.435,1894.885,0.0444 +1692672300000,1894.885,1895.015,1894.455,1894.795,0.049 +1692672600000,1894.775,1895.095,1894.595,1894.995,0.0535 +1692672900000,1894.995,1895.025,1894.378,1894.378,0.04 +1692673200000,1894.355,1894.875,1894.138,1894.755,0.0558 +1692673500000,1894.795,1895.395,1894.715,1895.355,0.0338 +1692673800000,1895.345,1896.195,1895.325,1895.895,0.0474 +1692674100000,1895.995,1896.745,1895.995,1896.305,0.093 +1692674400000,1896.315,1896.475,1895.995,1896.145,0.0206 +1692674700000,1896.135,1897.115,1895.935,1896.645,0.142 +1692675000000,1896.625,1896.625,1895.725,1895.775,0.0641 +1692675300000,1895.775,1895.935,1895.615,1895.795,0.0196 +1692675600000,1895.755,1896.205,1895.725,1896.055,0.025 +1692675900000,1896.005,1896.285,1895.885,1895.938,0.0164 +1692676200000,1895.938,1896.145,1895.795,1895.885,0.0237 +1692676500000,1895.875,1896.095,1895.845,1896.025,0.0307 +1692676800000,1896.025,1896.225,1896.005,1896.028,0.0188 +1692677100000,1896.028,1896.235,1895.968,1896.015,0.0115 +1692677400000,1896.025,1896.095,1895.935,1896.095,0.0066 +1692677700000,1896.115,1896.185,1895.928,1896.055,0.0143 +1692678000000,1896.075,1896.295,1895.975,1896.115,0.0077 +1692678300000,1896.055,1896.135,1895.928,1895.995,0.0091 +1692678600000,1896.005,1896.005,1895.788,1895.825,0.0077 +1692678900000,1895.855,1896.205,1895.525,1895.535,0.0127 +1692679200000,1895.525,1895.735,1895.475,1895.615,0.0082 +1692679500000,1895.595,1895.655,1894.668,1895.135,0.0336 +1692679800000,1895.115,1895.235,1894.555,1894.565,0.0299 +1692680100000,1894.535,1894.705,1893.755,1893.895,0.0293 +1692680400000,1893.875,1894.615,1893.865,1894.595,0.0351 +1692680700000,1894.605,1895.295,1894.345,1894.415,0.0221 +1692681000000,1894.405,1895.778,1894.345,1895.748,0.0672 +1692681300000,1895.725,1896.325,1895.588,1895.648,0.0728 +1692681600000,1895.645,1895.905,1895.548,1895.875,0.0425 +1692681900000,1895.885,1896.148,1895.655,1896.065,0.0621 +1692682200000,1896.048,1896.055,1894.895,1894.945,0.0787 +1692682500000,1894.975,1895.805,1894.835,1895.505,0.0445 +1692682800000,1895.505,1896.305,1895.375,1896.265,0.0415 +1692683100000,1896.285,1896.285,1895.725,1896.205,0.018 +1692683400000,1896.195,1896.265,1895.645,1895.655,0.0181 +1692683700000,1895.675,1895.675,1895.135,1895.335,0.0229 +1692684000000,1895.325,1896.285,1895.075,1895.665,0.0559 +1692684300000,1895.685,1896.545,1895.585,1896.415,0.0526 +1692684600000,1896.425,1898.195,1896.335,1897.995,0.0716 +1692684900000,1898.015,1898.325,1897.565,1898.325,0.0918 +1692685200000,1898.335,1899.575,1898.335,1899.365,0.1299 +1692685500000,1899.375,1900.145,1899.345,1899.835,0.0763 +1692685800000,1899.855,1900.185,1899.235,1899.295,0.0738 +1692686100000,1899.335,1899.565,1898.975,1899.215,0.0548 +1692686400000,1899.245,1899.365,1898.115,1898.685,0.0558 +1692686700000,1898.715,1898.775,1897.895,1897.975,0.0454 +1692687000000,1897.975,1898.315,1897.575,1898.215,0.0478 +1692687300000,1898.185,1898.985,1898.175,1898.835,0.0657 +1692687600000,1898.815,1898.905,1898.005,1898.605,0.0709 +1692687900000,1898.585,1899.305,1898.415,1899.235,0.0592 +1692688200000,1899.255,1899.545,1898.815,1899.005,0.0515 +1692688500000,1898.965,1899.915,1898.798,1899.825,0.0478 +1692688800000,1899.855,1900.135,1899.508,1900.045,0.0485 +1692689100000,1900.045,1900.735,1899.835,1900.445,0.0432 +1692689400000,1900.465,1900.635,1899.855,1900.115,0.0594 +1692689700000,1900.055,1900.405,1899.755,1900.405,0.0291 +1692690000000,1900.445,1901.155,1900.235,1901.155,0.0446 +1692690300000,1901.145,1901.805,1900.755,1901.055,0.0632 +1692690600000,1901.035,1901.425,1900.295,1900.875,0.032 +1692690900000,1900.875,1901.415,1900.815,1901.395,0.039 +1692691200000,1901.405,1902.035,1901.405,1901.965,0.0518 +1692691500000,1901.985,1902.165,1901.045,1901.185,0.0524 +1692691800000,1901.215,1901.365,1900.485,1900.505,0.0307 +1692692100000,1900.485,1900.565,1899.678,1899.688,0.0478 +1692692400000,1899.688,1899.818,1898.484,1898.768,0.1327 +1692692700000,1898.768,1899.198,1898.658,1898.818,0.102 +1692693000000,1898.818,1898.968,1898.285,1898.565,0.0691 +1692693300000,1898.585,1899.545,1898.435,1899.525,0.0739 +1692693600000,1899.545,1899.714,1899.178,1899.278,0.0882 +1692693900000,1899.294,1899.945,1898.878,1899.065,0.0424 +1692694200000,1899.045,1899.775,1898.995,1899.305,0.02 +1692694500000,1899.325,1900.025,1899.155,1899.895,0.0215 +1692694800000,1899.905,1899.965,1899.285,1899.595,0.0387 +1692695100000,1899.585,1900.065,1899.545,1899.915,0.0403 +1692695400000,1899.905,1900.585,1899.885,1900.125,0.0317 +1692695700000,1900.145,1901.305,1900.055,1901.175,0.0863 +1692696000000,1901.155,1901.155,1900.365,1900.845,0.033 +1692696300000,1900.875,1900.875,1900.415,1900.565,0.0215 +1692696600000,1900.545,1901.635,1900.235,1901.505,0.0573 +1692696900000,1901.495,1901.925,1901.495,1901.845,0.0457 +1692697200000,1901.855,1902.545,1901.805,1902.275,0.0427 +1692697500000,1902.255,1902.895,1902.255,1902.845,0.0527 +1692697800000,1902.835,1903.065,1902.565,1902.875,0.0415 +1692698100000,1902.875,1903.675,1902.448,1902.725,0.1328 +1692698400000,1902.715,1902.885,1902.345,1902.855,0.0393 +1692698700000,1902.835,1903.765,1902.825,1903.725,0.0389 +1692699000000,1903.715,1904.015,1903.375,1903.495,0.0442 +1692699300000,1903.495,1904.055,1903.345,1903.945,0.045 +1692699600000,1903.935,1904.405,1903.385,1903.475,0.0512 +1692699900000,1903.455,1903.495,1901.815,1902.125,0.0668 +1692700200000,1902.155,1902.975,1902.155,1902.495,0.028 +1692700500000,1902.485,1903.445,1902.465,1903.375,0.0262 +1692700800000,1903.355,1903.355,1902.648,1902.688,0.0305 +1692701100000,1902.688,1902.778,1901.888,1902.105,0.0956 +1692701400000,1902.075,1902.385,1901.825,1902.195,0.0325 +1692701700000,1902.185,1902.495,1901.905,1901.915,0.0288 +1692702000000,1901.895,1902.545,1901.415,1902.235,0.0314 +1692702300000,1902.255,1902.545,1901.445,1901.515,0.0275 +1692702600000,1901.505,1902.465,1901.475,1902.035,0.0425 +1692702900000,1902.055,1903.045,1902.055,1902.685,0.0336 +1692703200000,1902.665,1902.945,1902.665,1902.788,0.0385 +1692703500000,1902.758,1902.868,1901.708,1901.708,0.1241 +1692703800000,1901.708,1902.635,1901.668,1901.955,0.066 +1692704100000,1901.958,1902.365,1901.845,1901.905,0.0278 +1692704400000,1901.895,1902.485,1901.738,1902.485,0.0362 +1692704700000,1902.485,1903.315,1902.465,1903.095,0.0354 +1692705000000,1903.075,1903.075,1902.245,1902.545,0.0283 +1692705300000,1902.535,1902.705,1902.085,1902.105,0.0539 +1692705600000,1902.085,1902.685,1901.978,1902.185,0.0365 +1692705900000,1902.215,1903.125,1901.735,1902.615,0.0387 +1692706200000,1902.615,1903.335,1902.335,1902.535,0.0424 +1692706500000,1902.485,1903.095,1901.265,1901.495,0.0514 +1692706800000,1901.415,1902.155,1899.675,1900.415,0.1407 +1692707100000,1900.385,1900.645,1899.025,1899.975,0.0839 +1692707400000,1899.995,1901.275,1899.635,1899.735,0.1207 +1692707700000,1899.775,1900.425,1898.534,1898.735,0.1527 +1692708000000,1898.705,1898.905,1896.825,1896.935,0.0997 +1692708300000,1896.845,1898.215,1896.225,1898.055,0.1129 +1692708600000,1898.045,1898.115,1896.395,1896.815,0.0656 +1692708900000,1896.805,1897.995,1896.155,1897.335,0.1066 +1692709200000,1897.335,1897.335,1895.545,1896.275,0.1305 +1692709500000,1896.275,1897.305,1896.128,1897.235,0.123 +1692709800000,1897.295,1897.495,1895.658,1895.995,0.1364 +1692710100000,1895.995,1896.308,1894.955,1895.075,0.0977 +1692710400000,1895.068,1896.215,1894.755,1894.865,0.0811 +1692710700000,1894.875,1895.105,1893.905,1894.535,0.1001 +1692711000000,1894.515,1894.615,1892.945,1894.065,0.1416 +1692711300000,1894.045,1894.345,1892.715,1893.695,0.1381 +1692711600000,1893.695,1894.085,1892.805,1893.445,0.1208 +1692711900000,1893.475,1894.245,1892.345,1892.375,0.13 +1692712200000,1892.425,1892.565,1889.765,1889.875,0.1531 +1692712500000,1889.855,1890.655,1889.018,1890.244,0.1648 +1692712800000,1890.194,1893.245,1889.985,1893.075,0.1889 +1692713100000,1893.055,1893.425,1891.695,1892.478,0.1212 +1692713400000,1892.454,1894.575,1891.984,1894.275,0.2704 +1692713700000,1894.255,1894.815,1893.405,1893.605,0.1045 +1692714000000,1893.595,1893.965,1892.695,1893.285,0.1794 +1692714300000,1893.278,1893.564,1891.528,1891.738,0.2623 +1692714600000,1891.745,1892.218,1890.884,1891.395,0.2742 +1692714900000,1891.455,1892.475,1891.285,1891.875,0.0923 +1692715200000,1891.875,1893.775,1891.805,1893.695,0.1016 +1692715500000,1893.715,1895.055,1893.505,1894.945,0.0744 +1692715800000,1894.925,1895.545,1894.355,1895.325,0.0844 +1692716100000,1895.325,1895.708,1894.834,1895.065,0.1232 +1692716400000,1895.045,1896.165,1894.995,1895.958,0.0847 +1692716700000,1895.958,1897.708,1895.678,1897.538,0.2051 +1692717000000,1897.525,1897.705,1896.575,1896.575,0.1552 +1692717300000,1896.555,1896.955,1895.935,1896.105,0.0715 +1692717600000,1896.095,1896.515,1895.748,1896.515,0.0389 +1692717900000,1896.545,1897.165,1896.535,1896.695,0.0582 +1692718200000,1896.705,1897.855,1896.485,1897.715,0.0364 +1692718500000,1897.725,1898.275,1897.355,1898.235,0.0513 +1692718800000,1898.205,1898.415,1897.505,1897.805,0.0689 +1692719100000,1897.835,1898.785,1897.625,1898.525,0.0471 +1692719400000,1898.535,1899.035,1898.078,1898.185,0.0953 +1692719700000,1898.135,1898.315,1897.535,1897.725,0.0838 +1692720000000,1897.775,1898.845,1897.728,1898.805,0.0502 +1692720300000,1898.785,1898.815,1897.955,1898.155,0.0308 +1692720600000,1898.105,1898.315,1897.895,1898.135,0.0534 +1692720900000,1898.165,1898.465,1897.405,1897.715,0.0451 +1692721200000,1897.715,1898.315,1897.315,1898.295,0.0579 +1692721500000,1898.285,1898.385,1897.385,1897.805,0.0355 +1692721800000,1897.785,1897.785,1897.148,1897.318,0.0426 +1692722100000,1897.318,1897.725,1896.994,1897.715,0.0507 +1692722400000,1897.715,1897.715,1897.175,1897.395,0.0377 +1692722700000,1897.385,1897.385,1896.695,1897.075,0.0194 +1692723000000,1897.085,1897.165,1896.845,1897.155,0.0155 +1692723300000,1897.135,1897.305,1896.845,1897.235,0.0164 +1692723600000,1897.245,1897.785,1896.845,1897.695,0.0244 +1692723900000,1897.735,1897.875,1897.295,1897.865,0.0223 +1692724200000,1897.865,1897.945,1897.335,1897.495,0.0221 +1692724500000,1897.395,1897.405,1896.875,1896.888,0.0231 +1692724800000,1896.885,1897.205,1896.875,1896.985,0.02 +1692725100000,1896.995,1897.775,1896.865,1896.895,0.028 +1692725400000,1896.965,1898.005,1896.955,1897.705,0.0167 +1692725700000,1897.695,1897.725,1897.125,1897.535,0.0141 +1692726000000,1897.525,1897.585,1897.105,1897.155,0.0207 +1692726300000,1897.145,1897.835,1897.145,1897.615,0.0209 +1692726600000,1897.695,1898.005,1897.185,1897.915,0.0214 +1692726900000,1897.925,1898.348,1897.475,1897.625,0.0202 +1692727200000,1897.645,1897.705,1897.055,1897.705,0.0233 +1692727500000,1897.685,1897.715,1897.265,1897.535,0.0265 +1692727800000,1897.515,1897.735,1897.065,1897.245,0.0335 +1692728100000,1897.265,1897.435,1896.855,1896.895,0.0136 +1692728400000,1896.875,1896.875,1896.425,1896.455,0.0234 +1692728700000,1896.435,1896.525,1896.325,1896.345,0.017 +1692729000000,1896.345,1896.515,1896.345,1896.435,0.0095 +1692729300000,1896.445,1896.525,1896.315,1896.415,0.0199 +1692729600000,1896.415,1897.215,1896.395,1897.105,0.0276 +1692729900000,1897.105,1897.555,1897.065,1897.265,0.0248 +1692730200000,1897.235,1897.505,1897.035,1897.435,0.0271 +1692730500000,1897.435,1897.435,1896.985,1897.135,0.0312 +1692730800000,1897.135,1897.195,1896.895,1896.995,0.0252 +1692731100000,1896.975,1897.295,1896.905,1897.295,0.0126 +1692731400000,1897.265,1897.265,1896.805,1896.805,0.0144 +1692731700000,1896.815,1897.358,1896.815,1897.288,0.0553 +1692732000000,1897.288,1897.468,1897.128,1897.268,0.0724 +1692732300000,1897.268,1897.358,1896.865,1897.075,0.0446 +1692732600000,1897.085,1897.325,1896.935,1897.015,0.016 +1692732900000,1897.005,1897.055,1896.855,1896.855,0.0092 +1692733200000,1896.875,1897.165,1896.755,1897.125,0.0142 +1692733500000,1897.135,1897.435,1896.985,1897.375,0.0224 +1692733800000,1897.375,1897.585,1897.125,1897.305,0.0268 +1692734100000,1897.315,1897.605,1897.255,1897.515,0.0328 +1692734400000,1897.515,1897.718,1897.445,1897.588,0.0421 +1692734700000,1897.588,1897.618,1897.358,1897.358,0.0178 +1692735000000,1897.348,1897.425,1897.035,1897.135,0.0127 +1692735300000,1897.148,1897.265,1897.098,1897.255,0.0067 +1692735600000,1897.265,1897.425,1897.135,1897.195,0.0096 +1692735900000,1897.185,1897.225,1897.085,1897.085,0.0068 +1692736200000,1897.018,1897.338,1896.955,1897.228,0.0116 +1692736500000,1897.228,1897.335,1897.158,1897.335,0.0083 +1692736800000,1897.335,1897.445,1897.215,1897.225,0.0058 +1692737100000,1897.225,1897.435,1897.225,1897.425,0.0078 +1692737400000,1897.348,1897.375,1897.125,1897.215,0.0111 +1692737700000,1897.215,1897.585,1896.978,1896.978,0.0428 +1692741600000,1897.108,1897.685,1897.108,1897.685,0.028 +1692741900000,1897.765,1897.925,1897.408,1897.925,0.0221 +1692742200000,1897.915,1898.115,1897.845,1898.035,0.0078 +1692742500000,1897.985,1898.105,1897.965,1898.045,0.0054 +1692742800000,1898.065,1898.065,1897.955,1898.035,0.0019 +1692743100000,1898.035,1898.155,1898.035,1898.145,0.0011 +1692743400000,1898.145,1898.145,1897.865,1897.865,0.0085 +1692743700000,1897.875,1898.115,1897.855,1898.045,0.0083 +1692744000000,1898.005,1898.035,1897.855,1897.855,0.0059 +1692744300000,1897.845,1897.935,1897.745,1897.885,0.0028 +1692744600000,1897.895,1897.975,1897.875,1897.975,0.0023 +1692744900000,1897.965,1898.055,1897.738,1897.748,0.0225 +1692745200000,1897.745,1897.765,1897.618,1897.735,0.0456 +1692745500000,1897.735,1897.745,1897.625,1897.625,0.0163 +1692745800000,1897.735,1897.985,1897.735,1897.825,0.0044 +1692746100000,1897.805,1897.835,1897.655,1897.735,0.0037 +1692746400000,1897.805,1898.035,1897.805,1898.025,0.0025 +1692746700000,1898.045,1898.125,1897.935,1898.025,0.0052 +1692747000000,1898.035,1898.275,1898.025,1898.245,0.004 +1692747300000,1898.255,1898.285,1898.105,1898.145,0.0034 +1692747600000,1898.135,1898.335,1898.105,1898.335,0.0073 +1692747900000,1898.295,1898.545,1898.245,1898.515,0.0102 +1692748200000,1898.505,1898.525,1898.355,1898.475,0.0098 +1692748500000,1898.485,1898.555,1898.435,1898.475,0.007 +1692748800000,1898.475,1898.755,1898.385,1898.745,0.0232 +1692749100000,1898.765,1899.325,1898.765,1899.275,0.0185 +1692749400000,1899.245,1899.815,1899.145,1899.555,0.0182 +1692749700000,1899.495,1899.585,1899.355,1899.585,0.0152 +1692750000000,1899.545,1899.608,1899.245,1899.405,0.0845 +1692750300000,1899.405,1900.245,1899.375,1899.665,0.1218 +1692750600000,1899.665,1900.215,1899.315,1900.195,0.0667 +1692750900000,1900.175,1900.265,1899.395,1899.615,0.0377 +1692751200000,1899.605,1899.605,1899.225,1899.375,0.0119 +1692751500000,1899.365,1899.455,1899.045,1899.225,0.0109 +1692751800000,1899.245,1899.695,1899.035,1899.485,0.0257 +1692752100000,1899.475,1899.575,1898.695,1898.915,0.0137 +1692752400000,1898.885,1899.175,1898.705,1898.955,0.025 +1692752700000,1898.965,1899.975,1898.945,1899.915,0.0251 +1692753000000,1899.895,1900.115,1899.565,1899.925,0.0417 +1692753300000,1899.915,1900.315,1899.715,1900.205,0.0523 +1692753600000,1900.285,1901.065,1900.205,1900.975,0.0427 +1692753900000,1900.955,1901.595,1900.655,1901.475,0.0972 +1692754200000,1901.445,1901.715,1901.155,1901.185,0.06 +1692754500000,1901.185,1901.355,1900.415,1900.635,0.0475 +1692754800000,1900.625,1901.465,1900.505,1901.335,0.0541 +1692755100000,1901.265,1901.375,1900.715,1900.945,0.0359 +1692755400000,1900.945,1901.135,1900.675,1901.125,0.0376 +1692755700000,1901.145,1901.805,1900.895,1901.535,0.0512 +1692756000000,1901.555,1901.955,1901.225,1901.655,0.0541 +1692756300000,1901.655,1902.955,1901.505,1901.515,0.0927 +1692756600000,1901.535,1901.665,1901.158,1901.425,0.0554 +1692756900000,1901.405,1901.485,1901.265,1901.305,0.0169 +1692757200000,1901.315,1901.325,1901.005,1901.145,0.0134 +1692757500000,1901.165,1901.335,1900.815,1900.855,0.0286 +1692757800000,1900.875,1901.845,1900.875,1901.555,0.0247 +1692758100000,1901.545,1901.745,1901.245,1901.335,0.0217 +1692758400000,1901.365,1901.908,1901.185,1901.185,0.0799 +1692758700000,1901.205,1901.325,1900.875,1901.195,0.0257 +1692759000000,1901.215,1901.335,1900.725,1900.855,0.0783 +1692759300000,1900.865,1901.275,1900.675,1900.925,0.0232 +1692759600000,1900.895,1900.995,1900.145,1900.405,0.0521 +1692759900000,1900.385,1900.675,1900.335,1900.625,0.0247 +1692760200000,1900.605,1900.605,1900.055,1900.345,0.0311 +1692760500000,1900.325,1900.715,1900.255,1900.445,0.0322 +1692760800000,1900.455,1900.545,1900.065,1900.135,0.0191 +1692761100000,1900.115,1900.435,1900.035,1900.435,0.0133 +1692761400000,1900.445,1901.435,1900.415,1901.435,0.0277 +1692761700000,1901.435,1902.015,1901.315,1901.875,0.0322 +1692762000000,1901.875,1901.955,1901.425,1901.425,0.0256 +1692762300000,1901.465,1901.685,1901.225,1901.308,0.0267 +1692762600000,1901.318,1901.318,1900.828,1901.155,0.062 +1692762900000,1901.165,1901.505,1900.925,1901.505,0.0119 +1692763200000,1901.515,1901.515,1901.125,1901.285,0.0157 +1692763500000,1901.305,1901.315,1901.005,1901.005,0.0221 +1692763800000,1900.985,1901.175,1900.635,1901.095,0.0149 +1692764100000,1901.115,1901.165,1900.725,1900.985,0.0097 +1692764400000,1900.965,1901.025,1900.825,1900.955,0.0067 +1692764700000,1900.935,1901.135,1900.835,1901.135,0.0142 +1692765000000,1901.145,1901.495,1900.875,1901.355,0.0158 +1692765300000,1901.385,1902.345,1901.295,1901.775,0.0301 +1692765600000,1901.765,1903.095,1901.748,1902.485,0.1189 +1692765900000,1902.495,1902.875,1902.308,1902.875,0.0314 +1692766200000,1902.855,1903.275,1902.745,1903.075,0.0217 +1692766500000,1903.075,1903.275,1902.918,1903.225,0.0228 +1692766800000,1903.235,1903.595,1902.955,1903.165,0.0257 +1692767100000,1903.165,1903.365,1902.898,1902.898,0.0251 +1692767400000,1902.868,1903.255,1902.855,1903.225,0.0729 +1692767700000,1903.235,1903.275,1902.745,1902.785,0.0164 +1692768000000,1902.795,1902.795,1902.305,1902.415,0.018 +1692768300000,1902.455,1902.895,1902.305,1902.795,0.0148 +1692768600000,1902.805,1903.895,1902.785,1903.695,0.0475 +1692768900000,1903.705,1903.775,1902.628,1902.805,0.0962 +1692769200000,1902.885,1903.795,1902.815,1903.795,0.0535 +1692769500000,1903.775,1903.825,1902.755,1902.978,0.0471 +1692769800000,1902.978,1903.365,1902.605,1903.345,0.0562 +1692770100000,1903.365,1903.405,1902.465,1902.495,0.0515 +1692770400000,1902.465,1903.315,1902.185,1902.765,0.0632 +1692770700000,1902.725,1903.285,1902.465,1903.085,0.047 +1692771000000,1903.065,1903.375,1902.885,1903.165,0.0545 +1692771300000,1903.155,1903.195,1902.128,1902.785,0.0457 +1692771600000,1902.805,1903.395,1902.805,1903.325,0.033 +1692771900000,1903.335,1904.405,1903.038,1903.905,0.0788 +1692772200000,1903.885,1904.035,1903.145,1903.185,0.0409 +1692772500000,1903.145,1904.155,1903.105,1903.825,0.0689 +1692772800000,1903.834,1904.635,1903.578,1904.475,0.0529 +1692773100000,1904.485,1904.495,1904.115,1904.115,0.0263 +1692773400000,1904.105,1904.315,1903.615,1903.895,0.0507 +1692773700000,1903.905,1903.995,1902.495,1902.805,0.0952 +1692774000000,1902.785,1903.515,1902.415,1903.165,0.0565 +1692774300000,1903.135,1903.415,1902.755,1902.895,0.0334 +1692774600000,1902.875,1903.105,1902.334,1902.815,0.051 +1692774900000,1902.965,1903.425,1902.935,1903.325,0.0389 +1692775200000,1903.345,1903.945,1903.285,1903.855,0.0238 +1692775500000,1903.835,1904.175,1903.758,1903.928,0.0953 +1692775800000,1903.928,1904.275,1902.105,1902.138,0.1845 +1692776100000,1902.125,1903.245,1901.615,1901.765,0.1291 +1692776400000,1901.825,1902.915,1901.725,1902.145,0.0814 +1692776700000,1902.135,1902.985,1901.765,1902.825,0.0699 +1692777000000,1902.845,1903.775,1902.845,1903.165,0.0583 +1692777300000,1903.155,1903.715,1902.795,1903.535,0.0563 +1692777600000,1903.515,1904.495,1903.425,1904.205,0.0645 +1692777900000,1904.225,1904.715,1903.935,1904.395,0.0792 +1692778200000,1904.375,1904.935,1904.105,1904.535,0.0415 +1692778500000,1904.545,1904.815,1903.875,1904.725,0.0464 +1692778800000,1904.745,1904.915,1903.915,1904.045,0.0336 +1692779100000,1904.055,1904.165,1903.475,1903.828,0.0434 +1692779400000,1903.814,1904.245,1903.358,1903.635,0.1396 +1692779700000,1903.615,1904.258,1903.455,1903.908,0.134 +1692780000000,1903.908,1904.925,1903.465,1904.905,0.0632 +1692780300000,1904.935,1905.358,1903.965,1904.055,0.1419 +1692780600000,1904.025,1904.715,1903.505,1904.615,0.0391 +1692780900000,1904.625,1904.805,1903.655,1903.675,0.037 +1692781200000,1903.745,1904.185,1903.565,1904.015,0.0834 +1692781500000,1904.015,1904.765,1904.005,1904.765,0.0577 +1692781800000,1904.745,1904.795,1904.255,1904.375,0.0472 +1692782100000,1904.385,1905.095,1904.255,1904.885,0.0404 +1692782400000,1904.855,1904.875,1903.655,1903.655,0.0543 +1692782700000,1903.645,1904.105,1902.885,1904.085,0.0442 +1692783000000,1904.075,1904.675,1903.565,1904.545,0.0634 +1692783300000,1904.535,1904.635,1903.154,1903.605,0.0732 +1692783600000,1903.595,1903.785,1902.945,1902.965,0.026 +1692783900000,1902.955,1902.995,1901.728,1902.125,0.1162 +1692784200000,1902.095,1902.455,1901.995,1902.138,0.0393 +1692784500000,1902.138,1902.585,1902.138,1902.498,0.0549 +1692784800000,1902.495,1902.835,1902.308,1902.785,0.0408 +1692785100000,1902.775,1902.795,1902.225,1902.225,0.0286 +1692785400000,1902.245,1902.425,1901.898,1902.315,0.0464 +1692785700000,1902.295,1902.485,1901.965,1902.355,0.0425 +1692786000000,1902.325,1902.545,1901.918,1902.068,0.0442 +1692786300000,1902.044,1902.378,1901.518,1901.935,0.0969 +1692786600000,1901.915,1901.945,1901.185,1901.265,0.0171 +1692786900000,1901.285,1902.325,1901.285,1902.185,0.0278 +1692787200000,1902.165,1902.195,1901.485,1901.495,0.024 +1692787500000,1901.485,1902.198,1901.328,1902.018,0.1175 +1692787800000,1902.035,1903.365,1902.035,1903.155,0.0595 +1692788100000,1903.158,1904.005,1903.085,1903.128,0.0797 +1692788400000,1903.115,1904.075,1902.858,1903.775,0.0718 +1692788700000,1903.745,1904.135,1903.215,1903.955,0.0829 +1692789000000,1903.975,1904.085,1903.375,1903.675,0.0936 +1692789300000,1903.665,1903.935,1903.505,1903.895,0.031 +1692789600000,1903.905,1904.085,1903.275,1903.315,0.0407 +1692789900000,1903.345,1903.505,1902.668,1902.885,0.0472 +1692790200000,1902.895,1904.395,1902.895,1903.805,0.0384 +1692790500000,1903.825,1904.045,1903.715,1904.015,0.0209 +1692790800000,1903.985,1904.515,1903.755,1903.755,0.0413 +1692791100000,1903.735,1903.805,1903.445,1903.575,0.0364 +1692791400000,1903.565,1903.685,1903.205,1903.245,0.0423 +1692791700000,1903.225,1903.495,1902.895,1903.215,0.0254 +1692792000000,1903.195,1904.365,1903.165,1904.345,0.0568 +1692792300000,1904.345,1904.795,1903.208,1903.635,0.1031 +1692792600000,1903.645,1903.995,1902.915,1903.445,0.0918 +1692792900000,1903.455,1904.545,1902.555,1904.535,0.0549 +1692793200000,1904.535,1904.535,1903.425,1904.405,0.0733 +1692793500000,1904.375,1906.525,1904.305,1906.435,0.121 +1692793800000,1906.505,1908.045,1905.835,1906.685,0.1951 +1692794100000,1906.705,1907.415,1906.125,1906.215,0.0928 +1692794400000,1906.155,1908.525,1905.605,1908.415,0.0981 +1692794700000,1908.415,1908.475,1906.365,1907.195,0.0979 +1692795000000,1907.215,1907.895,1905.805,1905.815,0.0635 +1692795300000,1905.795,1905.805,1903.565,1903.615,0.0844 +1692795600000,1903.618,1904.855,1902.825,1904.675,0.1469 +1692795900000,1904.655,1905.565,1904.415,1905.225,0.0959 +1692796200000,1905.195,1906.205,1905.015,1906.005,0.0783 +1692796500000,1905.965,1906.545,1905.558,1906.465,0.1187 +1692796800000,1906.475,1909.585,1906.475,1909.235,0.141 +1692797100000,1909.255,1911.275,1909.225,1910.645,0.1827 +1692797400000,1910.635,1912.025,1909.385,1911.555,0.2061 +1692797700000,1911.565,1912.105,1909.495,1910.155,0.1744 +1692798000000,1910.135,1910.835,1908.165,1908.965,0.1761 +1692798300000,1908.975,1917.685,1908.975,1915.645,0.592 +1692798600000,1915.635,1917.935,1914.814,1915.605,0.3019 +1692798900000,1915.585,1918.805,1915.185,1917.795,0.2783 +1692799200000,1917.828,1917.974,1914.455,1914.685,0.663 +1692799500000,1914.675,1917.445,1914.485,1916.755,0.1909 +1692799800000,1916.715,1917.165,1914.405,1916.405,0.2361 +1692800100000,1916.355,1916.775,1915.005,1915.465,0.1548 +1692800400000,1915.445,1917.275,1914.835,1917.145,0.182 +1692800700000,1917.128,1918.205,1916.985,1917.445,0.1111 +1692801000000,1917.445,1917.995,1915.985,1916.405,0.0959 +1692801300000,1916.415,1917.155,1915.535,1915.915,0.1159 +1692801600000,1915.895,1916.135,1914.625,1915.565,0.1205 +1692801900000,1915.585,1916.265,1915.028,1915.705,0.0606 +1692802200000,1915.708,1916.125,1914.805,1915.445,0.0883 +1692802500000,1915.475,1916.215,1915.315,1915.565,0.0458 +1692802800000,1915.565,1916.405,1915.345,1916.385,0.0593 +1692803100000,1916.375,1917.005,1916.375,1916.425,0.0531 +1692803400000,1916.405,1917.195,1915.585,1917.055,0.0832 +1692803700000,1917.055,1917.335,1916.125,1916.255,0.0814 +1692804000000,1916.285,1916.835,1916.005,1916.525,0.0562 +1692804300000,1916.555,1916.865,1916.065,1916.615,0.0568 +1692804600000,1916.605,1916.645,1915.995,1916.205,0.042 +1692804900000,1916.185,1917.035,1916.185,1916.915,0.0522 +1692805200000,1916.935,1917.675,1916.915,1917.405,0.054 +1692805500000,1917.385,1917.745,1917.105,1917.225,0.0524 +1692805800000,1917.185,1917.595,1917.035,1917.515,0.0428 +1692806100000,1917.535,1918.215,1917.515,1918.215,0.0301 +1692806400000,1918.225,1918.685,1918.118,1918.428,0.0612 +1692806700000,1918.448,1918.858,1918.278,1918.758,0.1038 +1692807000000,1918.758,1919.148,1918.518,1918.928,0.135 +1692807300000,1918.905,1919.285,1918.798,1919.005,0.0412 +1692807600000,1919.015,1919.445,1918.765,1919.205,0.0265 +1692807900000,1919.215,1919.585,1918.875,1919.375,0.0426 +1692808200000,1919.365,1919.815,1919.145,1919.745,0.0301 +1692808500000,1919.735,1920.055,1919.715,1919.875,0.0472 +1692808800000,1919.865,1920.275,1919.238,1919.255,0.0598 +1692809100000,1919.255,1919.325,1918.505,1918.835,0.0347 +1692809400000,1918.825,1919.585,1918.428,1919.475,0.0941 +1692809700000,1919.445,1919.865,1919.115,1919.695,0.0248 +1692810000000,1919.715,1919.785,1919.158,1919.168,0.0399 +1692810300000,1919.044,1919.044,1918.454,1918.745,0.1006 +1692810600000,1918.745,1918.745,1917.745,1917.955,0.0683 +1692810900000,1917.945,1918.105,1917.375,1917.955,0.039 +1692811200000,1917.975,1918.775,1917.685,1918.215,0.0456 +1692811500000,1918.235,1918.955,1918.125,1918.545,0.0754 +1692811800000,1918.545,1919.475,1918.415,1918.525,0.0552 +1692812100000,1918.535,1918.645,1917.875,1918.195,0.0772 +1692812400000,1918.195,1918.385,1917.945,1918.325,0.0344 +1692812700000,1918.345,1918.665,1918.285,1918.445,0.0175 +1692813000000,1918.465,1918.525,1917.905,1918.055,0.0273 +1692813300000,1918.065,1918.115,1917.875,1917.915,0.0193 +1692813600000,1917.895,1917.945,1917.445,1917.945,0.033 +1692813900000,1917.935,1918.055,1917.228,1917.314,0.0932 +1692814200000,1917.374,1917.508,1917.005,1917.018,0.0638 +1692814500000,1917.018,1917.465,1916.858,1917.385,0.031 +1692814800000,1917.368,1917.455,1916.858,1916.885,0.0316 +1692815100000,1916.858,1917.315,1916.845,1917.315,0.0342 +1692815400000,1917.295,1917.335,1916.855,1916.915,0.042 +1692815700000,1916.895,1916.965,1916.365,1916.625,0.0209 +1692816000000,1916.635,1916.785,1916.398,1916.465,0.0227 +1692816300000,1916.425,1916.645,1916.205,1916.265,0.0271 +1692816600000,1916.255,1916.738,1916.198,1916.538,0.0625 +1692816900000,1916.474,1917.038,1916.438,1916.538,0.0845 +1692817200000,1916.485,1917.465,1916.485,1917.385,0.0596 +1692817500000,1917.365,1917.365,1916.938,1917.065,0.0272 +1692817800000,1917.085,1917.185,1916.955,1917.035,0.011 +1692818100000,1917.025,1917.025,1916.735,1916.895,0.015 +1692818400000,1916.875,1917.245,1916.755,1917.135,0.0114 +1692818700000,1917.135,1917.335,1916.925,1917.305,0.0177 +1692819000000,1917.325,1917.325,1916.605,1916.615,0.0276 +1692819300000,1916.625,1917.095,1916.468,1916.678,0.0505 +1692819600000,1916.638,1917.048,1916.585,1916.918,0.0599 +1692819900000,1916.865,1916.998,1916.528,1916.788,0.0688 +1692820200000,1916.805,1916.828,1916.468,1916.675,0.0545 +1692820500000,1916.725,1916.765,1916.328,1916.678,0.0572 +1692820800000,1916.678,1916.778,1916.498,1916.558,0.0618 +1692821100000,1916.538,1916.558,1916.265,1916.308,0.01 +1692821400000,1916.308,1916.355,1916.175,1916.315,0.0091 +1692821700000,1916.245,1916.308,1916.135,1916.288,0.0052 +1692822000000,1916.288,1916.498,1916.068,1916.208,0.0806 +1692822300000,1916.208,1916.228,1915.678,1915.678,0.0657 +1692822600000,1915.678,1915.878,1915.408,1915.408,0.0766 +1692822900000,1915.408,1915.528,1915.278,1915.278,0.0504 +1692823200000,1915.308,1915.308,1914.985,1915.068,0.0996 +1692823500000,1915.035,1915.108,1914.295,1914.755,0.1685 +1692823800000,1914.755,1915.478,1914.745,1915.308,0.0832 +1692824100000,1915.278,1915.525,1914.438,1914.438,0.1163 +1692828000000,1914.498,1916.765,1914.498,1916.765,0.0949 +1692828300000,1916.805,1917.525,1916.535,1917.015,0.0419 +1692828600000,1917.035,1917.165,1916.985,1917.075,0.0142 +1692828900000,1917.075,1917.075,1916.495,1916.665,0.0139 +1692829200000,1916.675,1917.085,1916.585,1916.855,0.0157 +1692829500000,1916.875,1916.875,1916.735,1916.785,0.0042 +1692829800000,1916.675,1916.675,1916.465,1916.665,0.0108 +1692830100000,1916.675,1916.785,1916.665,1916.715,0.006 +1692830400000,1916.705,1917.025,1916.595,1917.025,0.0076 +1692830700000,1917.015,1917.285,1916.925,1917.075,0.0144 +1692831000000,1916.995,1917.175,1916.975,1917.165,0.0037 +1692831300000,1917.115,1917.175,1916.848,1916.855,0.0209 +1692831600000,1916.858,1916.908,1916.085,1916.528,0.1023 +1692831900000,1916.538,1916.828,1916.538,1916.825,0.0343 +1692832200000,1916.835,1917.025,1916.728,1917.025,0.0101 +1692832500000,1917.025,1917.195,1917.005,1917.155,0.0056 +1692832800000,1917.145,1917.305,1917.145,1917.285,0.0043 +1692833100000,1917.265,1917.315,1916.835,1917.155,0.0114 +1692833400000,1917.135,1917.625,1916.975,1917.355,0.0303 +1692833700000,1917.355,1917.385,1917.165,1917.185,0.0091 +1692834000000,1917.195,1917.505,1916.838,1917.205,0.0637 +1692834300000,1917.175,1917.485,1917.105,1917.285,0.0173 +1692834600000,1917.285,1917.725,1917.175,1917.725,0.01 +1692834900000,1917.735,1917.985,1917.648,1917.805,0.0171 +1692835200000,1917.815,1917.945,1917.265,1917.385,0.0239 +1692835500000,1917.395,1917.775,1917.305,1917.775,0.019 +1692835800000,1917.785,1918.395,1917.758,1918.055,0.0209 +1692836100000,1918.075,1918.635,1917.885,1918.545,0.0256 +1692836400000,1918.485,1919.235,1918.405,1918.995,0.0288 +1692836700000,1918.975,1918.985,1918.515,1918.625,0.0164 +1692837000000,1918.645,1918.715,1918.285,1918.665,0.0576 +1692837300000,1918.655,1918.895,1918.645,1918.655,0.0128 +1692837600000,1918.645,1918.845,1918.405,1918.435,0.0107 +1692837900000,1918.505,1918.525,1918.265,1918.395,0.0143 +1692838200000,1918.485,1918.805,1918.175,1918.735,0.0272 +1692838500000,1918.645,1918.655,1918.175,1918.555,0.0278 +1692838800000,1918.545,1918.875,1918.078,1918.078,0.0727 +1692839100000,1918.065,1918.515,1917.965,1918.405,0.0491 +1692839400000,1918.425,1918.555,1917.875,1917.935,0.0241 +1692839700000,1917.965,1918.195,1917.715,1918.025,0.0316 +1692840000000,1918.015,1918.015,1917.655,1917.885,0.0512 +1692840300000,1917.885,1918.105,1917.565,1917.645,0.0443 +1692840600000,1917.705,1918.585,1917.455,1918.555,0.0546 +1692840900000,1918.555,1918.985,1918.175,1918.575,0.041 +1692841200000,1918.575,1918.775,1918.075,1918.215,0.0377 +1692841500000,1918.205,1918.465,1917.795,1918.405,0.0271 +1692841800000,1918.385,1918.725,1917.985,1918.245,0.0402 +1692842100000,1918.265,1918.935,1918.215,1918.675,0.039 +1692842400000,1918.695,1920.145,1918.655,1919.635,0.1404 +1692842700000,1919.605,1919.965,1919.335,1919.525,0.0403 +1692843000000,1919.565,1919.705,1919.085,1919.405,0.0313 +1692843300000,1919.415,1919.495,1919.285,1919.315,0.0262 +1692843600000,1919.315,1919.315,1919.095,1919.245,0.0147 +1692843900000,1919.325,1919.545,1919.045,1919.125,0.0335 +1692844200000,1919.125,1920.395,1919.005,1920.265,0.0469 +1692844500000,1920.245,1920.575,1920.025,1920.255,0.0363 +1692844800000,1920.275,1920.725,1919.835,1919.928,0.031 +1692845100000,1919.958,1920.725,1919.815,1920.615,0.0454 +1692845400000,1920.635,1920.635,1919.775,1920.295,0.0236 +1692845700000,1920.265,1920.745,1919.335,1919.825,0.088 +1692846000000,1919.795,1920.015,1919.325,1919.555,0.0539 +1692846300000,1919.575,1920.265,1919.455,1919.735,0.0847 +1692846600000,1919.745,1920.295,1919.405,1920.125,0.089 +1692846900000,1920.115,1921.385,1920.115,1920.475,0.038 +1692847200000,1920.465,1921.015,1920.365,1921.005,0.0247 +1692847500000,1921.035,1921.495,1920.565,1921.125,0.0541 +1692847800000,1921.125,1921.185,1920.645,1920.815,0.024 +1692848100000,1920.805,1921.265,1920.725,1921.255,0.0172 +1692848400000,1921.245,1921.535,1920.998,1921.115,0.0416 +1692848700000,1921.158,1921.178,1920.575,1920.895,0.0953 +1692849000000,1920.925,1921.265,1920.458,1920.605,0.041 +1692849300000,1920.635,1920.835,1920.595,1920.778,0.0236 +1692849600000,1920.745,1920.768,1920.428,1920.715,0.0494 +1692849900000,1920.648,1920.648,1920.418,1920.528,0.0315 +1692850200000,1920.528,1921.365,1920.528,1921.265,0.0335 +1692850500000,1921.285,1921.365,1920.975,1921.165,0.0451 +1692850800000,1921.195,1921.655,1921.045,1921.085,0.0092 +1692851100000,1921.125,1921.215,1920.865,1921.008,0.047 +1692851400000,1920.975,1921.018,1919.865,1920.085,0.1037 +1692851700000,1920.155,1920.278,1919.945,1920.048,0.1629 +1692852000000,1920.035,1920.825,1919.875,1920.825,0.0701 +1692852300000,1920.895,1922.205,1920.655,1920.855,0.2182 +1692852600000,1920.845,1921.135,1920.615,1920.645,0.0143 +1692852900000,1920.605,1920.985,1920.125,1920.985,0.023 +1692853200000,1921.005,1921.675,1920.455,1920.455,0.0474 +1692853500000,1920.445,1920.945,1920.425,1920.495,0.0253 +1692853800000,1920.515,1921.045,1920.385,1920.995,0.029 +1692854100000,1921.005,1921.255,1920.375,1920.625,0.0185 +1692854400000,1920.615,1920.925,1920.615,1920.775,0.0108 +1692854700000,1920.785,1921.045,1920.735,1920.845,0.0188 +1692855000000,1920.745,1921.895,1920.635,1921.755,0.0434 +1692855300000,1921.735,1922.015,1921.195,1921.245,0.0392 +1692855600000,1921.245,1921.425,1920.975,1921.205,0.0288 +1692855900000,1921.185,1922.065,1920.655,1921.865,0.0412 +1692856200000,1921.865,1922.285,1921.495,1921.725,0.0274 +1692856500000,1921.715,1921.715,1920.185,1921.455,0.106 +1692856800000,1921.435,1921.995,1921.065,1921.875,0.055 +1692857100000,1921.855,1922.385,1921.295,1922.185,0.0593 +1692857400000,1922.195,1922.615,1921.515,1921.795,0.0562 +1692857700000,1921.785,1921.905,1920.815,1921.155,0.0536 +1692858000000,1921.125,1921.475,1920.695,1921.425,0.0461 +1692858300000,1921.405,1921.955,1920.725,1920.975,0.0545 +1692858600000,1920.945,1921.305,1920.665,1921.094,0.0515 +1692858900000,1921.094,1921.255,1920.634,1921.135,0.1597 +1692859200000,1921.175,1922.005,1921.135,1921.965,0.0363 +1692859500000,1921.955,1921.955,1921.405,1921.425,0.0247 +1692859800000,1921.435,1922.805,1921.435,1921.585,0.158 +1692860100000,1921.565,1921.815,1920.715,1921.515,0.098 +1692860400000,1921.478,1922.038,1921.025,1921.685,0.0994 +1692860700000,1921.705,1921.975,1921.345,1921.725,0.0678 +1692861000000,1921.685,1921.765,1920.935,1921.025,0.0623 +1692861300000,1921.025,1921.285,1920.155,1920.675,0.0582 +1692861600000,1920.655,1921.465,1920.615,1921.355,0.0659 +1692861900000,1921.365,1922.185,1921.345,1921.885,0.0634 +1692862200000,1921.895,1921.895,1920.738,1920.808,0.0997 +1692862500000,1920.808,1921.195,1920.595,1920.865,0.0592 +1692862800000,1920.895,1921.725,1920.895,1921.075,0.0599 +1692863100000,1921.065,1921.065,1920.065,1920.065,0.0518 +1692863400000,1920.045,1920.435,1919.865,1920.185,0.0219 +1692863700000,1920.255,1920.365,1919.415,1919.445,0.0252 +1692864000000,1919.465,1921.295,1919.395,1921.085,0.0416 +1692864300000,1921.145,1921.505,1920.865,1920.925,0.0317 +1692864600000,1920.945,1920.945,1919.875,1920.385,0.0259 +1692864900000,1920.375,1921.065,1920.085,1920.985,0.0296 +1692865200000,1920.985,1921.305,1920.475,1921.075,0.0386 +1692865500000,1921.095,1921.945,1921.075,1921.725,0.0626 +1692865800000,1921.705,1921.705,1920.665,1920.915,0.0284 +1692866100000,1920.935,1921.345,1920.815,1921.125,0.0256 +1692866400000,1921.105,1921.625,1920.945,1921.035,0.0276 +1692866700000,1921.045,1921.525,1920.935,1921.065,0.0248 +1692867000000,1921.085,1921.255,1920.575,1920.675,0.0152 +1692867300000,1920.685,1920.845,1919.725,1920.235,0.0472 +1692867600000,1920.235,1920.585,1920.115,1920.545,0.0356 +1692867900000,1920.525,1920.885,1920.225,1920.755,0.0354 +1692868200000,1920.765,1920.915,1920.465,1920.795,0.0204 +1692868500000,1920.795,1920.805,1919.835,1919.895,0.0528 +1692868800000,1919.895,1920.285,1919.815,1920.005,0.052 +1692869100000,1920.015,1920.115,1919.685,1920.045,0.0248 +1692869400000,1920.025,1920.615,1919.925,1920.085,0.0425 +1692869700000,1920.055,1920.105,1919.585,1919.945,0.0239 +1692870000000,1919.925,1919.925,1919.505,1919.595,0.0241 +1692870300000,1919.615,1920.015,1919.545,1920.015,0.0202 +1692870600000,1920.035,1920.315,1919.625,1919.975,0.0222 +1692870900000,1919.975,1919.975,1919.235,1919.505,0.0298 +1692871200000,1919.515,1920.255,1919.055,1920.195,0.0459 +1692871500000,1920.205,1920.645,1919.775,1919.865,0.0181 +1692871800000,1919.875,1920.395,1919.515,1919.705,0.0227 +1692872100000,1919.685,1919.915,1919.315,1919.685,0.0314 +1692872400000,1919.695,1920.025,1919.535,1919.945,0.0168 +1692872700000,1919.935,1920.225,1919.715,1920.015,0.0157 +1692873000000,1919.995,1920.005,1919.005,1919.235,0.0284 +1692873300000,1919.335,1919.565,1918.945,1919.295,0.0206 +1692873600000,1919.278,1919.495,1919.245,1919.478,0.03 +1692873900000,1919.478,1919.478,1918.928,1918.998,0.0449 +1692874200000,1918.998,1919.395,1918.688,1919.225,0.0575 +1692874500000,1919.215,1919.495,1919.015,1919.245,0.0221 +1692874800000,1919.225,1919.595,1918.805,1918.805,0.0309 +1692875100000,1918.795,1919.375,1918.645,1919.235,0.025 +1692875400000,1919.225,1919.355,1918.508,1918.828,0.043 +1692875700000,1918.828,1919.034,1918.258,1918.268,0.0937 +1692876000000,1918.248,1918.655,1917.958,1917.998,0.0589 +1692876300000,1917.954,1918.455,1917.635,1917.735,0.0276 +1692876600000,1917.735,1918.155,1917.605,1918.005,0.0247 +1692876900000,1918.025,1918.405,1917.765,1917.765,0.0202 +1692877200000,1917.675,1917.865,1917.545,1917.745,0.0196 +1692877500000,1917.735,1917.815,1917.444,1917.525,0.0252 +1692877800000,1917.565,1917.645,1916.775,1916.865,0.0258 +1692878100000,1916.875,1916.895,1916.335,1916.535,0.0516 +1692878400000,1916.565,1916.605,1915.468,1915.775,0.0694 +1692878700000,1915.775,1915.995,1914.794,1914.975,0.1295 +1692879000000,1914.995,1915.185,1914.095,1914.945,0.1477 +1692879300000,1914.965,1915.375,1914.305,1915.255,0.0469 +1692879600000,1915.315,1915.765,1914.565,1915.105,0.0958 +1692879900000,1915.105,1916.284,1914.445,1916.165,0.0714 +1692880200000,1916.165,1916.215,1913.205,1913.815,0.25 +1692880500000,1913.805,1913.805,1912.025,1912.445,0.1132 +1692880800000,1912.405,1914.055,1911.655,1913.045,0.1167 +1692881100000,1913.055,1914.555,1913.055,1913.685,0.1035 +1692881400000,1913.698,1914.315,1913.355,1914.175,0.1141 +1692881700000,1914.145,1915.105,1913.125,1915.075,0.13 +1692882000000,1915.105,1915.385,1914.458,1915.065,0.1834 +1692882300000,1915.055,1915.235,1914.175,1914.405,0.0678 +1692882600000,1914.385,1914.455,1913.105,1914.305,0.0808 +1692882900000,1914.335,1915.185,1913.785,1913.965,0.1507 +1692883200000,1913.955,1914.695,1913.085,1913.635,0.077 +1692883500000,1913.645,1914.335,1913.465,1914.305,0.0646 +1692883800000,1914.315,1915.245,1913.195,1913.825,0.1246 +1692884100000,1913.845,1913.845,1911.795,1912.575,0.1504 +1692884400000,1912.555,1914.615,1911.955,1914.315,0.1315 +1692884700000,1914.285,1915.345,1913.905,1914.835,0.135 +1692885000000,1914.925,1916.365,1914.875,1916.325,0.1442 +1692885300000,1916.345,1916.655,1915.605,1915.965,0.1352 +1692885600000,1916.025,1917.415,1915.965,1916.605,0.1052 +1692885900000,1916.635,1917.165,1916.255,1916.665,0.0793 +1692886200000,1916.715,1919.415,1916.035,1919.415,0.1235 +1692886500000,1919.425,1920.465,1918.615,1919.985,0.1627 +1692886800000,1919.955,1920.455,1919.135,1919.325,0.1119 +1692887100000,1919.295,1919.295,1917.338,1917.435,0.153 +1692887400000,1917.435,1918.235,1916.195,1918.235,0.1312 +1692887700000,1918.295,1920.045,1918.035,1919.925,0.1007 +1692888000000,1919.935,1921.045,1919.288,1921.035,0.104 +1692888300000,1921.015,1923.225,1920.955,1922.735,0.1279 +1692888600000,1922.745,1923.135,1920.515,1920.675,0.1244 +1692888900000,1920.665,1921.254,1920.475,1921.224,0.1221 +1692889200000,1921.244,1921.995,1920.935,1921.064,0.2068 +1692889500000,1921.115,1922.175,1920.425,1921.988,0.0621 +1692889800000,1921.975,1921.995,1920.394,1920.975,0.1188 +1692890100000,1920.995,1921.815,1920.945,1921.315,0.0655 +1692890400000,1921.295,1921.325,1920.635,1920.635,0.0429 +1692890700000,1920.645,1921.265,1920.465,1921.075,0.0672 +1692891000000,1921.125,1921.125,1919.988,1920.365,0.0736 +1692891300000,1920.395,1920.955,1919.885,1920.445,0.0494 +1692891600000,1920.425,1920.805,1920.095,1920.505,0.0373 +1692891900000,1920.495,1921.185,1920.375,1921.098,0.0453 +1692892200000,1921.098,1921.408,1920.798,1921.305,0.0881 +1692892500000,1921.328,1921.445,1920.785,1920.935,0.0652 +1692892800000,1920.925,1921.298,1920.548,1920.618,0.1216 +1692893100000,1920.595,1920.818,1919.335,1919.535,0.1117 +1692893400000,1919.515,1919.515,1918.915,1919.005,0.0358 +1692893700000,1919.025,1919.558,1918.968,1919.535,0.051 +1692894000000,1919.518,1919.818,1919.238,1919.318,0.0783 +1692894300000,1919.298,1919.358,1919.108,1919.198,0.0758 +1692894600000,1919.198,1919.198,1917.675,1918.305,0.073 +1692894900000,1918.308,1918.515,1917.825,1918.225,0.0475 +1692895200000,1918.255,1918.475,1917.888,1918.078,0.0831 +1692895500000,1918.088,1918.198,1917.258,1917.665,0.0954 +1692895800000,1917.645,1917.875,1917.418,1917.505,0.0575 +1692896100000,1917.518,1918.198,1917.465,1918.188,0.0488 +1692896400000,1918.185,1918.198,1917.325,1917.498,0.0565 +1692896700000,1917.518,1917.955,1917.405,1917.835,0.0488 +1692897000000,1917.865,1917.865,1917.315,1917.585,0.0388 +1692897300000,1917.555,1917.745,1917.275,1917.655,0.0182 +1692897600000,1917.665,1918.188,1917.565,1918.164,0.0284 +1692897900000,1918.158,1919.245,1917.998,1919.045,0.0794 +1692898200000,1919.055,1919.515,1918.775,1918.878,0.0759 +1692898500000,1918.885,1918.914,1917.575,1917.655,0.0961 +1692898800000,1917.635,1918.105,1917.315,1917.325,0.0199 +1692899100000,1917.405,1917.415,1916.725,1917.125,0.0159 +1692899400000,1917.115,1917.235,1916.855,1917.075,0.0138 +1692899700000,1917.095,1917.245,1916.655,1917.025,0.0258 +1692900000000,1917.095,1917.485,1917.035,1917.245,0.0273 +1692900300000,1917.255,1917.445,1917.015,1917.425,0.0121 +1692900600000,1917.365,1917.845,1917.305,1917.725,0.0217 +1692900900000,1917.745,1917.885,1916.815,1916.925,0.0532 +1692901200000,1916.965,1917.555,1916.845,1917.535,0.0345 +1692901500000,1917.555,1917.555,1916.978,1917.405,0.0388 +1692901800000,1917.415,1917.955,1917.325,1917.845,0.0278 +1692902100000,1917.835,1917.855,1917.475,1917.555,0.0296 +1692902400000,1917.555,1917.575,1917.255,1917.275,0.024 +1692902700000,1917.295,1917.855,1917.295,1917.565,0.0353 +1692903000000,1917.615,1917.685,1917.235,1917.325,0.0353 +1692903300000,1917.275,1917.355,1916.595,1916.795,0.0254 +1692903600000,1916.835,1917.555,1916.775,1917.115,0.039 +1692903900000,1917.095,1917.515,1916.925,1917.385,0.0391 +1692904200000,1917.375,1917.455,1916.765,1917.125,0.0366 +1692904500000,1917.075,1917.765,1917.075,1917.735,0.0289 +1692904800000,1917.735,1917.955,1917.665,1917.925,0.0222 +1692905100000,1917.935,1917.955,1917.615,1917.725,0.0156 +1692905400000,1917.705,1917.968,1917.508,1917.578,0.059 +1692905700000,1917.588,1917.608,1917.075,1917.078,0.075 +1692906000000,1917.098,1917.235,1916.938,1917.135,0.0312 +1692906300000,1917.125,1917.715,1916.975,1917.565,0.0318 +1692906600000,1917.555,1917.575,1916.748,1916.855,0.0818 +1692906900000,1916.865,1917.095,1916.665,1916.665,0.0633 +1692907200000,1916.715,1917.435,1916.715,1917.075,0.0219 +1692907500000,1917.095,1917.155,1916.835,1916.835,0.0083 +1692907800000,1916.845,1916.905,1916.218,1916.505,0.0203 +1692908100000,1916.505,1916.815,1916.445,1916.805,0.0152 +1692908400000,1916.885,1916.995,1916.725,1916.915,0.0131 +1692908700000,1916.915,1917.235,1916.595,1916.895,0.0169 +1692909000000,1916.818,1916.895,1916.775,1916.775,0.0138 +1692909300000,1916.728,1916.875,1916.675,1916.875,0.0131 +1692909600000,1916.815,1916.975,1916.775,1916.875,0.0068 +1692909900000,1916.875,1917.055,1916.875,1916.955,0.0194 +1692910200000,1916.915,1917.018,1916.828,1916.855,0.0222 +1692910500000,1916.855,1916.858,1916.498,1916.498,0.0234 +1692914400000,1916.198,1917.105,1916.128,1916.735,0.0392 +1692914700000,1916.785,1917.125,1916.658,1917.015,0.0107 +1692915000000,1917.025,1917.045,1916.785,1916.835,0.0149 +1692915300000,1916.785,1917.035,1916.765,1916.945,0.0101 +1692915600000,1916.995,1917.125,1916.918,1917.065,0.0051 +1692915900000,1917.055,1917.135,1917.025,1917.105,0.0041 +1692916200000,1917.115,1917.155,1917.005,1917.015,0.0019 +1692916500000,1917.025,1917.115,1916.915,1916.955,0.0034 +1692916800000,1916.905,1916.965,1916.755,1916.755,0.0035 +1692917100000,1916.745,1916.885,1916.645,1916.735,0.0071 +1692917400000,1916.715,1916.735,1916.635,1916.735,0.0018 +1692917700000,1916.705,1917.025,1916.705,1916.745,0.0113 +1692918000000,1916.745,1916.745,1915.585,1915.598,0.1881 +1692918300000,1915.614,1915.908,1915.495,1915.818,0.0931 +1692918600000,1915.808,1916.175,1915.795,1916.145,0.008 +1692918900000,1916.145,1916.255,1916.145,1916.255,0.0036 +1692919200000,1916.245,1916.245,1916.175,1916.195,0.001 +1692919500000,1916.275,1916.355,1916.065,1916.165,0.0046 +1692919800000,1916.205,1916.245,1916.135,1916.165,0.0054 +1692920100000,1916.145,1916.175,1915.835,1916.065,0.0097 +1692920400000,1916.055,1916.315,1916.055,1916.305,0.0143 +1692920700000,1916.295,1916.305,1915.925,1916.105,0.0134 +1692921000000,1916.105,1916.235,1915.995,1916.005,0.013 +1692921300000,1916.025,1916.165,1915.625,1915.805,0.0156 +1692921600000,1915.775,1915.965,1915.585,1915.735,0.0144 +1692921900000,1915.745,1916.495,1915.665,1916.135,0.025 +1692922200000,1916.098,1916.425,1915.975,1916.098,0.052 +1692922500000,1916.098,1916.135,1915.615,1915.665,0.0322 +1692922800000,1915.675,1915.815,1915.018,1915.545,0.0379 +1692923100000,1915.565,1915.635,1915.115,1915.285,0.031 +1692923400000,1915.285,1915.675,1915.135,1915.645,0.0317 +1692923700000,1915.655,1915.935,1915.645,1915.695,0.0085 +1692924000000,1915.705,1915.775,1915.505,1915.595,0.0108 +1692924300000,1915.595,1915.755,1915.435,1915.605,0.0109 +1692924600000,1915.615,1915.675,1915.335,1915.405,0.0401 +1692924900000,1915.375,1915.685,1915.355,1915.465,0.0283 +1692925200000,1915.465,1915.885,1915.178,1915.178,0.1693 +1692925500000,1915.135,1915.235,1914.575,1915.215,0.1039 +1692925800000,1915.235,1915.495,1914.918,1915.455,0.0125 +1692926100000,1915.475,1915.965,1915.215,1915.965,0.0279 +1692926400000,1915.975,1916.385,1915.695,1916.155,0.0248 +1692926700000,1916.135,1916.255,1915.595,1915.805,0.0432 +1692927000000,1915.775,1915.975,1915.455,1915.875,0.0468 +1692927300000,1915.875,1916.225,1915.805,1916.025,0.067 +1692927600000,1916.075,1916.715,1915.625,1916.625,0.0468 +1692927900000,1916.625,1917.485,1916.615,1916.985,0.1021 +1692928200000,1917.025,1917.375,1916.835,1916.895,0.0368 +1692928500000,1916.885,1917.325,1916.735,1916.848,0.0799 +1692928800000,1916.848,1916.995,1916.555,1916.565,0.0324 +1692929100000,1916.555,1916.655,1916.245,1916.495,0.0137 +1692929400000,1916.445,1917.015,1916.335,1916.565,0.0209 +1692929700000,1916.565,1917.055,1916.235,1916.405,0.0271 +1692930000000,1916.395,1916.995,1916.245,1916.905,0.0311 +1692930300000,1916.905,1916.925,1916.685,1916.715,0.0221 +1692930600000,1916.725,1916.925,1916.558,1916.558,0.0217 +1692930900000,1916.558,1916.558,1915.525,1915.675,0.06 +1692931200000,1915.618,1915.775,1914.895,1915.075,0.0694 +1692931500000,1915.095,1915.335,1914.335,1914.615,0.0623 +1692931800000,1914.625,1914.795,1914.275,1914.275,0.0307 +1692932100000,1914.295,1914.935,1914.295,1914.708,0.069 +1692932400000,1914.678,1914.885,1914.415,1914.645,0.0366 +1692932700000,1914.625,1914.915,1914.035,1914.145,0.0527 +1692933000000,1914.165,1914.775,1914.148,1914.198,0.0868 +1692933300000,1914.198,1914.458,1913.858,1913.905,0.0542 +1692933600000,1913.935,1914.595,1913.935,1914.225,0.0258 +1692933900000,1914.235,1914.405,1914.075,1914.095,0.0208 +1692934200000,1914.115,1914.165,1913.745,1914.105,0.0216 +1692934500000,1914.115,1914.125,1913.555,1913.865,0.02 +1692934800000,1913.865,1914.025,1913.655,1913.675,0.0096 +1692935100000,1913.685,1913.875,1913.375,1913.525,0.0122 +1692935400000,1913.505,1913.505,1913.045,1913.195,0.0323 +1692935700000,1913.185,1913.455,1913.175,1913.355,0.0118 +1692936000000,1913.375,1913.735,1913.375,1913.665,0.0127 +1692936300000,1913.635,1913.918,1913.415,1913.738,0.0629 +1692936600000,1913.805,1914.765,1913.805,1914.075,0.1059 +1692936900000,1914.065,1914.245,1913.788,1913.935,0.0158 +1692937200000,1913.935,1914.115,1913.788,1913.795,0.0211 +1692937500000,1913.795,1914.105,1913.788,1913.985,0.0172 +1692937800000,1913.985,1914.255,1913.985,1914.135,0.0156 +1692938100000,1914.155,1914.315,1914.145,1914.205,0.007 +1692938400000,1914.198,1914.198,1913.665,1913.795,0.0089 +1692938700000,1913.795,1914.315,1913.215,1913.895,0.0335 +1692939000000,1913.895,1914.425,1913.515,1913.715,0.0276 +1692939300000,1913.705,1914.205,1913.655,1913.655,0.0139 +1692939600000,1913.665,1913.975,1913.335,1913.475,0.0205 +1692939900000,1913.425,1913.565,1913.085,1913.085,0.0119 +1692940200000,1913.075,1913.335,1912.995,1913.325,0.034 +1692940500000,1913.355,1913.925,1913.335,1913.775,0.021 +1692940800000,1913.785,1913.785,1913.475,1913.665,0.0113 +1692941100000,1913.675,1913.705,1913.445,1913.515,0.0086 +1692941400000,1913.545,1914.055,1913.275,1913.595,0.0407 +1692941700000,1913.595,1913.795,1912.928,1912.948,0.0979 +1692942000000,1912.945,1913.425,1912.945,1913.335,0.0359 +1692942300000,1913.355,1913.915,1913.355,1913.535,0.0695 +1692942600000,1913.555,1914.625,1913.555,1914.285,0.1562 +1692942900000,1914.245,1914.395,1913.885,1914.365,0.025 +1692943200000,1914.355,1914.545,1913.545,1913.595,0.0517 +1692943500000,1913.565,1913.935,1913.345,1913.595,0.0637 +1692943800000,1913.585,1914.225,1913.465,1914.125,0.0383 +1692944100000,1914.095,1914.195,1913.555,1914.195,0.0422 +1692944400000,1914.155,1914.155,1913.405,1913.895,0.0436 +1692944700000,1913.875,1914.985,1913.805,1914.885,0.0392 +1692945000000,1914.895,1914.985,1914.415,1914.585,0.032 +1692945300000,1914.585,1914.585,1913.485,1913.575,0.0338 +1692945600000,1913.575,1914.545,1913.415,1914.525,0.0408 +1692945900000,1914.545,1914.545,1913.584,1913.644,0.0751 +1692946200000,1913.634,1913.715,1913.058,1913.128,0.0727 +1692946500000,1913.138,1913.308,1912.695,1912.965,0.0251 +1692946800000,1912.975,1914.044,1912.975,1913.775,0.1805 +1692947100000,1913.805,1914.555,1913.635,1914.525,0.0468 +1692947400000,1914.525,1914.725,1914.075,1914.275,0.0524 +1692947700000,1914.255,1914.455,1914.045,1914.045,0.0193 +1692948000000,1914.065,1914.105,1913.585,1913.645,0.0186 +1692948300000,1913.635,1913.995,1913.425,1913.665,0.0346 +1692948600000,1913.675,1915.175,1913.675,1915.175,0.0379 +1692948900000,1915.175,1916.075,1914.755,1915.125,0.066 +1692949200000,1915.115,1915.765,1914.875,1915.735,0.0281 +1692949500000,1915.765,1915.765,1914.604,1914.665,0.0357 +1692949800000,1914.675,1914.675,1913.798,1914.128,0.1518 +1692950100000,1914.128,1914.498,1913.605,1914.125,0.0821 +1692950400000,1914.125,1914.645,1913.195,1914.185,0.0823 +1692950700000,1914.175,1914.325,1913.855,1913.885,0.0349 +1692951000000,1913.865,1914.185,1913.318,1913.945,0.0503 +1692951300000,1913.955,1914.965,1913.455,1914.855,0.0324 +1692951600000,1914.835,1914.965,1914.145,1914.545,0.0188 +1692951900000,1914.535,1914.535,1913.495,1913.595,0.0229 +1692952200000,1913.598,1914.014,1913.438,1913.784,0.0937 +1692952500000,1913.784,1914.018,1913.628,1913.908,0.0961 +1692952800000,1913.918,1914.568,1913.798,1914.398,0.1127 +1692953100000,1914.388,1915.145,1914.368,1915.055,0.0483 +1692953400000,1915.095,1915.195,1914.935,1915.165,0.0172 +1692953700000,1915.145,1915.345,1914.965,1915.315,0.0291 +1692954000000,1915.295,1915.445,1915.105,1915.355,0.018 +1692954300000,1915.365,1916.205,1915.325,1915.785,0.0314 +1692954600000,1915.795,1916.175,1915.695,1915.965,0.02 +1692954900000,1915.975,1916.395,1915.845,1916.375,0.0376 +1692955200000,1916.375,1916.965,1916.175,1916.895,0.0272 +1692955500000,1916.905,1917.775,1916.645,1917.725,0.038 +1692955800000,1917.705,1917.925,1917.175,1917.225,0.0344 +1692956100000,1917.245,1917.815,1916.995,1917.128,0.0673 +1692956400000,1917.138,1917.158,1916.368,1916.388,0.0716 +1692956700000,1916.388,1916.805,1916.298,1916.735,0.0533 +1692957000000,1916.745,1917.085,1916.118,1916.218,0.0429 +1692957300000,1916.194,1916.328,1915.858,1915.938,0.092 +1692957600000,1915.934,1916.094,1915.625,1915.835,0.0308 +1692957900000,1915.845,1916.245,1915.665,1916.015,0.0169 +1692958200000,1915.985,1916.575,1915.825,1916.425,0.0154 +1692958500000,1916.415,1916.695,1916.335,1916.685,0.0281 +1692958800000,1916.705,1917.095,1916.685,1916.685,0.0255 +1692959100000,1916.695,1916.865,1916.418,1916.628,0.0461 +1692959400000,1916.628,1917.185,1916.595,1917.175,0.0533 +1692959700000,1917.145,1917.465,1916.835,1917.425,0.0139 +1692960000000,1917.415,1917.465,1917.188,1917.418,0.0584 +1692960300000,1917.374,1917.585,1917.278,1917.435,0.0363 +1692960600000,1917.415,1917.475,1916.648,1916.868,0.0546 +1692960900000,1916.824,1917.698,1916.824,1917.615,0.0631 +1692961200000,1917.628,1917.708,1917.175,1917.498,0.0792 +1692961500000,1917.508,1917.778,1916.715,1916.815,0.0633 +1692961800000,1916.825,1916.905,1916.415,1916.625,0.02 +1692962100000,1916.645,1916.915,1916.075,1916.705,0.0229 +1692962400000,1916.725,1917.365,1916.715,1917.235,0.0138 +1692962700000,1917.225,1917.475,1917.045,1917.115,0.0116 +1692963000000,1917.085,1917.295,1916.565,1917.155,0.0178 +1692963300000,1917.135,1917.225,1916.508,1916.538,0.0237 +1692963600000,1916.508,1917.345,1916.448,1917.325,0.0182 +1692963900000,1917.305,1917.585,1917.025,1917.445,0.0379 +1692964200000,1917.465,1917.675,1917.158,1917.158,0.0592 +1692964500000,1917.158,1918.375,1917.078,1918.275,0.0643 +1692964800000,1918.275,1919.255,1917.885,1919.025,0.0475 +1692965100000,1919.015,1919.365,1918.778,1919.355,0.0632 +1692965400000,1919.355,1920.165,1919.325,1919.945,0.0746 +1692965700000,1919.845,1920.105,1919.445,1919.628,0.0648 +1692966000000,1919.615,1919.665,1917.265,1918.485,0.0875 +1692966300000,1918.485,1918.575,1917.795,1918.205,0.082 +1692966600000,1918.215,1918.505,1917.195,1918.265,0.0919 +1692966900000,1918.225,1918.725,1917.895,1918.145,0.0607 +1692967200000,1918.145,1918.145,1916.775,1916.935,0.0719 +1692967500000,1916.925,1917.115,1916.485,1916.485,0.0363 +1692967800000,1916.495,1917.305,1916.345,1916.465,0.036 +1692968100000,1916.455,1917.195,1916.355,1917.145,0.0722 +1692968400000,1917.155,1917.565,1916.465,1917.105,0.0869 +1692968700000,1917.125,1917.125,1916.005,1916.985,0.0416 +1692969000000,1917.005,1917.495,1915.435,1915.815,0.0796 +1692969300000,1915.785,1915.995,1914.755,1915.275,0.0693 +1692969600000,1915.285,1915.325,1913.828,1913.978,0.0723 +1692969900000,1913.978,1914.605,1913.785,1913.855,0.0871 +1692970200000,1913.858,1915.695,1913.445,1914.695,0.1253 +1692970500000,1914.695,1915.075,1913.805,1914.315,0.1125 +1692970800000,1914.285,1914.315,1913.235,1913.395,0.1127 +1692971100000,1913.395,1914.945,1913.295,1914.745,0.0875 +1692971400000,1914.725,1915.555,1914.275,1915.065,0.0749 +1692971700000,1915.045,1915.905,1915.045,1915.228,0.1205 +1692972000000,1915.228,1922.095,1911.265,1920.325,0.5747 +1692972300000,1920.315,1920.775,1915.305,1916.515,0.4538 +1692972600000,1916.505,1920.755,1916.245,1920.115,0.3182 +1692972900000,1919.995,1922.265,1917.095,1917.235,0.3134 +1692973200000,1917.245,1917.505,1912.975,1913.995,0.3217 +1692973500000,1913.985,1913.985,1909.675,1911.015,0.312 +1692973800000,1910.995,1911.275,1907.845,1908.015,0.2757 +1692974100000,1908.025,1909.725,1906.705,1907.225,0.2584 +1692974400000,1907.205,1907.555,1905.125,1905.225,0.2424 +1692974700000,1905.205,1906.535,1904.705,1905.925,0.1892 +1692975000000,1905.955,1907.595,1905.785,1905.985,0.201 +1692975300000,1905.955,1906.195,1903.705,1904.545,0.1785 +1692975600000,1904.485,1906.315,1904.405,1905.338,0.1806 +1692975900000,1905.275,1907.495,1905.275,1905.535,0.1482 +1692976200000,1905.555,1906.515,1904.675,1904.735,0.1053 +1692976500000,1904.725,1905.245,1903.955,1904.335,0.1046 +1692976800000,1904.375,1905.025,1903.845,1904.005,0.158 +1692977100000,1904.015,1907.125,1904.015,1906.375,0.2176 +1692977400000,1906.355,1908.025,1905.705,1907.885,0.1628 +1692977700000,1907.978,1910.545,1907.835,1909.795,0.1398 +1692978000000,1909.805,1910.505,1909.245,1909.858,0.1181 +1692978300000,1909.858,1910.105,1908.625,1909.385,0.1237 +1692978600000,1909.415,1909.505,1908.495,1909.375,0.0593 +1692978900000,1909.405,1909.425,1907.565,1907.705,0.0618 +1692979200000,1907.745,1908.875,1907.515,1908.085,0.0766 +1692979500000,1908.085,1908.965,1907.795,1908.805,0.048 +1692979800000,1908.785,1910.105,1908.735,1910.025,0.037 +1692980100000,1910.025,1910.245,1909.255,1909.335,0.0569 +1692980400000,1909.265,1910.135,1909.135,1909.835,0.0257 +1692980700000,1909.885,1910.595,1909.755,1909.955,0.0592 +1692981000000,1909.945,1910.475,1909.865,1910.195,0.0667 +1692981300000,1910.195,1910.455,1910.055,1910.345,0.0294 +1692981600000,1910.345,1910.395,1909.605,1909.605,0.0492 +1692981900000,1909.545,1909.605,1909.065,1909.505,0.0349 +1692982200000,1909.515,1909.545,1908.605,1908.815,0.0318 +1692982500000,1908.795,1910.058,1908.685,1909.918,0.0892 +1692982800000,1909.918,1911.165,1909.838,1911.105,0.0383 +1692983100000,1911.075,1911.145,1910.588,1911.065,0.0791 +1692983400000,1911.095,1911.165,1910.525,1911.025,0.0269 +1692983700000,1911.055,1911.115,1910.485,1910.965,0.1119 +1692984000000,1910.995,1911.075,1910.285,1910.585,0.0565 +1692984300000,1910.595,1912.635,1910.505,1912.425,0.0412 +1692984600000,1912.415,1912.505,1910.868,1910.868,0.09 +1692984900000,1910.868,1911.238,1910.318,1910.645,0.1072 +1692985200000,1910.655,1911.135,1910.545,1910.735,0.0185 +1692985500000,1910.735,1911.185,1910.705,1911.135,0.0128 +1692985800000,1911.205,1912.015,1911.175,1911.955,0.0218 +1692986100000,1911.955,1912.435,1911.895,1912.245,0.0203 +1692986400000,1912.265,1912.615,1912.035,1912.125,0.0251 +1692986700000,1912.145,1912.405,1911.754,1912.118,0.0792 +1692987000000,1912.135,1912.585,1912.008,1912.558,0.0552 +1692987300000,1912.558,1913.265,1912.428,1912.918,0.0457 +1692987600000,1912.918,1913.695,1912.898,1913.425,0.1054 +1692987900000,1913.415,1914.278,1913.415,1914.178,0.0733 +1692988200000,1914.174,1914.588,1913.488,1914.198,0.114 +1692988500000,1914.214,1914.425,1913.955,1914.058,0.0767 +1692988800000,1914.048,1914.278,1913.258,1913.278,0.0816 +1692989100000,1913.214,1913.768,1912.958,1912.998,0.1113 +1692989400000,1913.018,1913.328,1912.715,1912.835,0.0875 +1692989700000,1912.865,1913.455,1912.865,1913.315,0.0283 +1692990000000,1913.275,1913.335,1912.345,1912.435,0.0385 +1692990300000,1912.415,1913.215,1912.045,1913.105,0.0254 +1692990600000,1913.115,1913.415,1912.805,1913.115,0.026 +1692990900000,1913.115,1913.505,1913.095,1913.505,0.0214 +1692991200000,1913.535,1913.685,1913.385,1913.535,0.0228 +1692991500000,1913.515,1914.265,1913.515,1914.055,0.0176 +1692991800000,1914.035,1914.058,1913.508,1913.598,0.0759 +1692992100000,1913.555,1913.678,1913.325,1913.555,0.0705 +1692992400000,1913.545,1913.805,1913.448,1913.558,0.0601 +1692992700000,1913.558,1914.005,1913.558,1913.625,0.026 +1692993000000,1913.615,1913.615,1913.175,1913.475,0.0152 +1692993300000,1913.445,1914.335,1913.375,1914.285,0.0466 +1692993600000,1914.275,1914.325,1913.915,1914.145,0.0298 +1692993900000,1914.145,1914.145,1913.735,1913.835,0.0158 +1692994200000,1913.735,1913.735,1913.455,1913.608,0.0149 +1692994500000,1913.578,1913.795,1913.518,1913.618,0.0213 +1692994800000,1913.648,1913.775,1913.488,1913.535,0.0098 +1692995100000,1913.525,1913.565,1913.445,1913.525,0.0059 +1692995400000,1913.415,1913.548,1913.178,1913.388,0.032 +1692995700000,1913.415,1913.785,1913.385,1913.785,0.0213 +1692996000000,1913.748,1914.085,1913.575,1914.075,0.0384 +1692996300000,1914.075,1914.628,1914.068,1914.618,0.045 +1692996600000,1914.618,1914.775,1913.795,1913.795,0.0219 +1692996900000,1913.725,1915.135,1913.725,1914.778,0.0268 +1693173600000,1915.548,1916.148,1914.894,1915.524,0.056 +1693173900000,1915.634,1915.854,1915.044,1915.495,0.0493 +1693174200000,1915.485,1915.935,1915.385,1915.528,0.0182 +1693174500000,1915.458,1915.458,1914.848,1914.944,0.0373 +1693174800000,1914.944,1915.114,1914.908,1915.074,0.038 +1693175100000,1915.064,1915.145,1914.965,1915.035,0.0154 +1693175400000,1915.005,1915.285,1914.535,1914.595,0.0432 +1693175700000,1914.575,1914.984,1914.575,1914.955,0.0449 +1693176000000,1914.955,1914.955,1914.565,1914.765,0.0353 +1693176300000,1914.765,1914.895,1914.625,1914.715,0.0186 +1693176600000,1914.775,1914.915,1914.458,1914.685,0.0138 +1693176900000,1914.705,1914.828,1914.628,1914.728,0.0083 +1693177200000,1914.745,1915.845,1914.728,1915.205,0.2429 +1693177500000,1915.194,1915.335,1914.885,1915.028,0.0434 +1693177800000,1915.015,1915.615,1915.015,1915.428,0.0126 +1693178100000,1915.428,1916.065,1915.228,1915.865,0.0606 +1693178400000,1915.865,1915.895,1915.335,1915.435,0.0163 +1693178700000,1915.445,1915.715,1915.415,1915.575,0.0084 +1693179000000,1915.535,1915.675,1915.215,1915.415,0.0126 +1693179300000,1915.445,1915.585,1915.225,1915.405,0.0126 +1693179600000,1915.375,1915.405,1915.015,1915.055,0.011 +1693179900000,1915.035,1915.105,1914.535,1914.715,0.0836 +1693180200000,1914.715,1915.235,1914.165,1914.945,0.0806 +1693180500000,1914.825,1915.105,1914.765,1914.905,0.0955 +1693180800000,1914.895,1915.515,1914.458,1915.305,0.1259 +1693181100000,1915.305,1915.648,1915.205,1915.378,0.2019 +1693181400000,1915.388,1915.705,1915.155,1915.635,0.0495 +1693181700000,1915.635,1915.905,1915.475,1915.755,0.0185 +1693182000000,1915.735,1915.868,1915.625,1915.778,0.0521 +1693182300000,1915.765,1916.065,1915.578,1915.825,0.0412 +1693182600000,1915.845,1916.258,1915.745,1915.958,0.045 +1693182900000,1915.958,1916.025,1915.528,1915.545,0.0452 +1693183200000,1915.545,1916.035,1915.478,1915.945,0.0348 +1693183500000,1915.955,1916.375,1915.955,1916.355,0.0353 +1693183800000,1916.345,1916.555,1916.098,1916.115,0.1066 +1693184100000,1916.105,1916.255,1915.485,1915.665,0.0209 +1693184400000,1915.645,1916.445,1915.438,1915.858,0.2191 +1693184700000,1915.858,1916.665,1915.748,1916.258,0.1097 +1693185000000,1916.258,1916.775,1915.405,1915.465,0.0481 +1693185300000,1915.425,1916.458,1915.405,1916.385,0.1277 +1693185600000,1916.395,1917.015,1916.195,1916.945,0.057 +1693185900000,1916.925,1917.385,1916.765,1916.955,0.0471 +1693186200000,1916.985,1917.195,1915.445,1915.995,0.1615 +1693186500000,1915.995,1916.315,1915.715,1915.955,0.1332 +1693186800000,1915.935,1916.115,1915.255,1915.755,0.1401 +1693187100000,1915.765,1915.874,1915.085,1915.455,0.2644 +1693187400000,1915.435,1915.885,1915.205,1915.525,0.0307 +1693187700000,1915.535,1915.695,1915.215,1915.435,0.0572 +1693188000000,1915.445,1915.835,1915.025,1915.835,0.0418 +1693188300000,1915.825,1915.945,1915.345,1915.445,0.0266 +1693188600000,1915.495,1915.955,1915.435,1915.905,0.0411 +1693188900000,1915.935,1915.935,1915.025,1915.115,0.0856 +1693189200000,1915.115,1915.605,1915.015,1915.535,0.1393 +1693189500000,1915.545,1915.935,1915.275,1915.485,0.0604 +1693189800000,1915.475,1915.835,1915.305,1915.725,0.065 +1693190100000,1915.755,1916.075,1915.675,1915.895,0.0414 +1693190400000,1915.915,1916.105,1915.735,1915.925,0.0217 +1693190700000,1915.915,1915.945,1915.585,1915.695,0.0214 +1693191000000,1915.725,1915.835,1915.155,1915.355,0.0276 +1693191300000,1915.355,1915.595,1915.275,1915.405,0.0202 +1693191600000,1915.435,1915.745,1915.325,1915.495,0.0258 +1693191900000,1915.525,1915.925,1915.255,1915.255,0.0095 +1693192200000,1915.275,1915.795,1915.275,1915.695,0.0269 +1693192500000,1915.695,1916.025,1915.255,1915.935,0.0308 +1693192800000,1915.935,1915.975,1915.715,1915.825,0.0289 +1693193100000,1915.805,1916.055,1915.695,1915.945,0.025 +1693193400000,1915.965,1916.085,1915.595,1916.005,0.0157 +1693193700000,1915.985,1916.258,1915.798,1916.258,0.0537 +1693194000000,1916.258,1916.885,1916.048,1916.048,0.0777 +1693194300000,1916.025,1916.255,1915.825,1915.935,0.0483 +1693194600000,1915.945,1916.235,1915.945,1916.235,0.0122 +1693194900000,1916.235,1916.425,1916.185,1916.235,0.0151 +1693195200000,1916.235,1916.685,1915.955,1916.525,0.0179 +1693195500000,1916.505,1916.625,1916.475,1916.525,0.0043 +1693195800000,1916.455,1916.535,1915.938,1915.988,0.0531 +1693196100000,1915.988,1916.125,1915.805,1915.925,0.0225 +1693196400000,1915.855,1915.875,1915.205,1915.375,0.035 +1693196700000,1915.335,1915.445,1914.655,1915.155,0.0349 +1693197000000,1915.175,1915.275,1914.985,1914.995,0.0175 +1693197300000,1915.005,1915.295,1914.985,1915.145,0.0058 +1693197600000,1915.125,1915.375,1914.795,1915.305,0.02 +1693197900000,1915.285,1915.605,1915.185,1915.205,0.0125 +1693198200000,1915.195,1915.615,1915.185,1915.585,0.0178 +1693198500000,1915.585,1915.625,1915.325,1915.525,0.0178 +1693198800000,1915.525,1915.525,1915.115,1915.145,0.0172 +1693199100000,1915.185,1915.925,1915.175,1915.595,0.0186 +1693199400000,1915.585,1915.825,1915.565,1915.615,0.0143 +1693199700000,1915.595,1916.305,1915.555,1915.868,0.0295 +1693200000000,1915.858,1916.548,1915.758,1916.528,0.1082 +1693200300000,1916.528,1916.815,1916.425,1916.728,0.0576 +1693200600000,1916.715,1917.475,1916.558,1916.925,0.2633 +1693200900000,1916.885,1916.965,1916.395,1916.415,0.0296 +1693201200000,1916.415,1916.595,1916.005,1916.015,0.0331 +1693201500000,1916.015,1916.315,1915.985,1916.125,0.0245 +1693201800000,1916.115,1916.305,1915.715,1915.785,0.0256 +1693202100000,1915.755,1915.915,1915.375,1915.605,0.031 +1693202400000,1915.595,1916.745,1915.585,1916.565,0.0351 +1693202700000,1916.605,1917.125,1916.605,1917.015,0.0194 +1693203000000,1916.985,1917.395,1916.855,1917.325,0.0389 +1693203300000,1917.355,1917.608,1917.125,1917.358,0.0884 +1693203600000,1917.365,1917.595,1916.958,1917.195,0.0439 +1693203900000,1917.205,1917.395,1916.755,1917.005,0.057 +1693204200000,1917.025,1917.275,1916.615,1916.895,0.0412 +1693204500000,1916.875,1917.505,1916.165,1916.255,0.0495 +1693204800000,1916.275,1916.505,1915.645,1916.485,0.0506 +1693205100000,1916.485,1916.595,1915.905,1916.015,0.0152 +1693205400000,1916.055,1916.095,1915.695,1916.095,0.0337 +1693205700000,1916.095,1916.225,1915.735,1915.865,0.0341 +1693206000000,1915.875,1916.305,1915.545,1915.675,0.0175 +1693206300000,1915.665,1915.925,1915.045,1915.135,0.1364 +1693206600000,1915.078,1915.605,1914.615,1915.475,0.074 +1693206900000,1915.505,1915.965,1914.845,1914.865,0.0309 +1693207200000,1914.905,1914.995,1914.285,1914.735,0.0314 +1693207500000,1914.775,1915.225,1914.455,1915.225,0.0774 +1693207800000,1915.225,1915.755,1915.145,1915.435,0.0738 +1693208100000,1915.435,1915.525,1914.995,1915.128,0.0558 +1693208400000,1915.125,1915.395,1914.885,1914.985,0.039 +1693208700000,1914.985,1915.035,1914.675,1914.805,0.0272 +1693209000000,1914.788,1915.045,1914.605,1914.625,0.0329 +1693209300000,1914.605,1914.725,1914.195,1914.385,0.0238 +1693209600000,1914.385,1914.568,1913.585,1913.688,0.1173 +1693209900000,1913.678,1914.655,1913.378,1914.535,0.2199 +1693210200000,1914.525,1914.578,1914.165,1914.385,0.0862 +1693210500000,1914.365,1914.705,1913.755,1913.845,0.0479 +1693210800000,1913.855,1914.285,1913.695,1914.085,0.0297 +1693211100000,1914.095,1914.275,1913.815,1913.845,0.0435 +1693211400000,1913.825,1913.835,1913.505,1913.815,0.0995 +1693211700000,1913.825,1914.335,1913.815,1914.325,0.0263 +1693212000000,1914.305,1915.095,1914.245,1914.725,0.1296 +1693212300000,1914.715,1914.725,1913.935,1914.075,0.1615 +1693212600000,1914.078,1914.388,1913.895,1914.305,0.053 +1693212900000,1914.305,1914.615,1914.028,1914.518,0.1268 +1693213200000,1914.525,1914.715,1914.255,1914.625,0.1581 +1693213500000,1914.615,1915.358,1914.575,1915.325,0.0639 +1693213800000,1915.325,1915.325,1914.905,1915.135,0.1553 +1693214100000,1915.165,1915.425,1915.015,1915.405,0.1372 +1693214400000,1915.418,1915.555,1915.105,1915.335,0.0386 +1693214700000,1915.385,1915.585,1914.825,1914.825,0.0294 +1693215000000,1914.805,1914.845,1914.435,1914.535,0.0487 +1693215300000,1914.555,1914.635,1913.965,1914.145,0.076 +1693215600000,1914.145,1914.175,1913.865,1914.075,0.0247 +1693215900000,1914.085,1914.315,1914.035,1914.055,0.0125 +1693216200000,1914.045,1914.215,1913.835,1914.105,0.0136 +1693216500000,1914.115,1914.285,1913.845,1913.965,0.0162 +1693216800000,1913.955,1914.475,1913.845,1914.185,0.0359 +1693217100000,1914.195,1914.565,1914.105,1914.125,0.0183 +1693217400000,1914.128,1914.265,1913.745,1913.885,0.0176 +1693217700000,1913.905,1913.905,1913.645,1913.845,0.0189 +1693218000000,1913.825,1914.045,1913.695,1914.025,0.0118 +1693218300000,1914.015,1914.185,1913.845,1914.105,0.0175 +1693218600000,1914.115,1914.695,1914.115,1914.635,0.015 +1693218900000,1914.625,1914.685,1914.345,1914.405,0.019 +1693219200000,1914.385,1914.385,1914.105,1914.275,0.0129 +1693219500000,1914.255,1914.475,1914.175,1914.365,0.0167 +1693219800000,1914.335,1914.775,1914.315,1914.765,0.0154 +1693220100000,1914.778,1915.075,1914.705,1915.075,0.016 +1693220400000,1915.095,1915.275,1914.525,1914.615,0.1475 +1693220700000,1914.605,1914.815,1914.298,1914.348,0.1249 +1693221000000,1914.345,1914.665,1914.278,1914.495,0.0454 +1693221300000,1914.485,1915.245,1914.485,1915.055,0.0157 +1693221600000,1915.065,1915.165,1914.745,1914.955,0.0176 +1693221900000,1914.945,1914.955,1914.515,1914.625,0.016 +1693222200000,1914.645,1915.055,1914.625,1914.908,0.0196 +1693222500000,1914.908,1914.945,1914.578,1914.675,0.0938 +1693222800000,1914.655,1915.145,1914.465,1915.125,0.0728 +1693223100000,1915.145,1915.145,1914.328,1914.488,0.0985 +1693223400000,1914.548,1915.348,1914.468,1915.185,0.0447 +1693223700000,1915.185,1915.198,1914.675,1914.715,0.0564 +1693224000000,1914.715,1915.605,1914.655,1914.665,0.1502 +1693224300000,1914.675,1915.275,1914.665,1915.025,0.0566 +1693224600000,1914.975,1915.395,1914.125,1914.135,0.0172 +1693224900000,1914.125,1914.445,1913.405,1914.395,0.0332 +1693225200000,1914.425,1915.615,1914.425,1914.745,0.0776 +1693225500000,1914.745,1915.465,1914.175,1914.595,0.4958 +1693225800000,1914.578,1914.845,1913.295,1914.505,0.1266 +1693226100000,1914.505,1915.745,1914.505,1914.595,0.0702 +1693226400000,1914.605,1916.645,1914.605,1916.525,0.0659 +1693226700000,1916.535,1917.265,1916.465,1916.735,0.0716 +1693227000000,1916.745,1916.975,1916.145,1916.605,0.0428 +1693227300000,1916.685,1917.065,1916.345,1917.005,0.0341 +1693227600000,1917.015,1917.798,1916.695,1916.798,0.1108 +1693227900000,1916.795,1916.985,1916.045,1916.145,0.0523 +1693228200000,1916.135,1916.855,1915.875,1916.345,0.0318 +1693228500000,1916.305,1916.945,1916.155,1916.185,0.0253 +1693228800000,1916.155,1916.335,1914.815,1914.955,0.0427 +1693229100000,1914.955,1915.115,1914.165,1914.278,0.0563 +1693229400000,1914.278,1914.745,1912.975,1912.975,0.1588 +1693229700000,1912.868,1915.985,1912.675,1915.845,0.103 +1693230000000,1915.885,1917.705,1915.485,1917.575,0.1441 +1693230300000,1917.595,1918.735,1916.585,1916.635,0.2143 +1693230600000,1916.595,1917.785,1916.015,1917.475,0.1126 +1693230900000,1917.475,1918.255,1917.125,1918.075,0.0983 +1693231200000,1918.075,1918.395,1917.205,1918.385,0.1165 +1693231500000,1918.385,1919.175,1917.925,1918.725,0.0973 +1693231800000,1918.775,1919.165,1917.995,1918.635,0.0821 +1693232100000,1918.645,1919.065,1917.645,1917.705,0.0709 +1693232400000,1917.675,1919.265,1917.595,1919.265,0.0686 +1693232700000,1919.275,1919.785,1919.058,1919.275,0.0756 +1693233000000,1919.205,1919.205,1918.328,1918.925,0.0538 +1693233300000,1918.945,1919.155,1918.565,1918.855,0.0243 +1693233600000,1918.788,1919.395,1918.605,1918.635,0.0422 +1693233900000,1918.645,1919.395,1918.485,1919.395,0.0424 +1693234200000,1919.405,1919.415,1918.665,1918.735,0.0409 +1693234500000,1918.695,1919.585,1918.495,1918.645,0.0391 +1693234800000,1918.645,1919.095,1918.215,1918.495,0.0536 +1693235100000,1918.505,1918.905,1917.985,1918.585,0.0355 +1693235400000,1918.605,1919.215,1918.345,1919.215,0.0547 +1693235700000,1919.225,1920.295,1919.225,1920.175,0.0429 +1693236000000,1920.235,1920.695,1920.208,1920.545,0.0606 +1693236300000,1920.485,1921.015,1920.425,1920.615,0.0353 +1693236600000,1920.675,1922.355,1920.675,1922.194,0.1155 +1693236900000,1922.278,1924.745,1922.205,1923.465,0.1521 +1693237200000,1923.465,1925.275,1923.465,1924.888,0.096 +1693237500000,1924.888,1925.735,1924.855,1925.025,0.0904 +1693237800000,1924.995,1925.955,1924.618,1924.845,0.1486 +1693238100000,1924.845,1925.435,1924.614,1924.638,0.0614 +1693238400000,1924.584,1925.115,1924.385,1924.785,0.0524 +1693238700000,1924.805,1925.085,1924.364,1924.448,0.0561 +1693239000000,1924.468,1925.165,1924.358,1924.915,0.0508 +1693239300000,1924.915,1925.175,1923.338,1923.475,0.0437 +1693239600000,1923.485,1923.725,1922.935,1923.605,0.0293 +1693239900000,1923.615,1924.055,1923.045,1923.075,0.0359 +1693240200000,1923.055,1923.055,1921.355,1921.965,0.0545 +1693240500000,1921.975,1922.985,1921.888,1922.665,0.0627 +1693240800000,1922.638,1922.905,1922.305,1922.648,0.0785 +1693241100000,1922.648,1922.745,1921.558,1921.814,0.0608 +1693241400000,1921.788,1922.508,1921.778,1921.878,0.1122 +1693241700000,1921.878,1921.918,1920.118,1920.518,0.0995 +1693242000000,1920.518,1920.518,1918.545,1918.775,0.0964 +1693242300000,1918.835,1919.055,1917.415,1917.835,0.0508 +1693242600000,1917.835,1918.235,1916.765,1917.725,0.0806 +1693242900000,1917.725,1917.905,1917.275,1917.365,0.0355 +1693243200000,1917.355,1918.095,1916.905,1918.015,0.087 +1693243500000,1918.035,1918.948,1917.865,1918.928,0.0646 +1693243800000,1918.918,1919.705,1918.748,1919.425,0.0446 +1693244100000,1919.425,1919.795,1919.235,1919.365,0.0269 +1693244400000,1919.385,1919.675,1919.155,1919.595,0.0136 +1693244700000,1919.575,1919.775,1919.485,1919.525,0.0086 +1693245000000,1919.515,1920.525,1919.515,1920.515,0.0169 +1693245300000,1920.535,1920.715,1920.058,1920.188,0.0458 +1693245600000,1920.188,1920.368,1920.138,1920.308,0.053 +1693245900000,1920.318,1920.328,1919.354,1919.528,0.0762 +1693246200000,1919.528,1919.888,1919.468,1919.645,0.04 +1693246500000,1919.655,1919.975,1919.515,1919.675,0.0212 +1693246800000,1919.675,1919.895,1919.595,1919.805,0.0238 +1693247100000,1919.825,1919.925,1919.505,1919.565,0.0191 +1693247400000,1919.575,1919.745,1919.344,1919.368,0.0281 +1693247700000,1919.338,1919.564,1919.258,1919.558,0.0213 +1693248000000,1919.448,1919.758,1919.325,1919.398,0.0617 +1693248300000,1919.398,1919.508,1919.334,1919.498,0.0386 +1693248600000,1919.458,1919.534,1919.335,1919.365,0.028 +1693248900000,1919.348,1919.768,1919.348,1919.408,0.0635 +1693249200000,1919.435,1919.808,1919.425,1919.688,0.0615 +1693249500000,1919.708,1920.218,1919.635,1920.198,0.0393 +1693249800000,1920.198,1920.198,1919.718,1919.778,0.031 +1693250100000,1919.878,1920.178,1919.778,1919.928,0.0256 +1693250400000,1919.928,1920.228,1919.835,1920.228,0.0582 +1693250700000,1920.228,1920.505,1920.128,1920.375,0.0233 +1693251000000,1920.365,1920.465,1919.945,1919.955,0.0106 +1693251300000,1919.935,1920.155,1919.835,1920.055,0.0168 +1693251600000,1920.085,1920.115,1919.745,1920.015,0.0146 +1693251900000,1919.995,1920.105,1919.475,1919.485,0.0152 +1693252200000,1919.475,1919.715,1919.425,1919.505,0.0208 +1693252500000,1919.505,1919.925,1919.415,1919.625,0.0302 +1693252800000,1919.625,1919.955,1919.625,1919.835,0.0158 +1693253100000,1919.835,1920.145,1919.835,1920.045,0.0088 +1693253400000,1920.085,1920.145,1919.858,1919.858,0.0279 +1693253700000,1919.858,1920.058,1919.758,1919.998,0.0293 +1693254000000,1920.008,1920.258,1919.958,1920.038,0.0202 +1693254300000,1920.068,1920.105,1919.575,1919.575,0.0131 +1693254600000,1919.538,1919.678,1919.488,1919.658,0.0134 +1693254900000,1919.698,1919.808,1919.655,1919.748,0.0113 +1693255200000,1919.708,1919.848,1919.665,1919.808,0.0193 +1693255500000,1919.765,1919.898,1919.765,1919.828,0.0125 +1693255800000,1919.808,1919.918,1919.808,1919.898,0.0079 +1693256100000,1919.898,1920.015,1918.375,1918.375,0.015 +1693260000000,1919.598,1920.108,1919.598,1920.108,0.0546 +1693260300000,1920.108,1920.375,1920.075,1920.375,0.0097 +1693260600000,1920.445,1920.585,1920.335,1920.335,0.0108 +1693260900000,1920.365,1920.545,1920.328,1920.495,0.0092 +1693261200000,1920.498,1920.675,1920.465,1920.675,0.0144 +1693261500000,1920.655,1920.685,1920.585,1920.675,0.0025 +1693261800000,1920.625,1920.715,1920.585,1920.715,0.0017 +1693262100000,1920.725,1920.855,1920.725,1920.735,0.0026 +1693262400000,1920.715,1920.715,1920.545,1920.655,0.0025 +1693262700000,1920.635,1920.655,1920.545,1920.645,0.0028 +1693263000000,1920.655,1920.695,1920.635,1920.695,0.0043 +1693263300000,1920.705,1920.725,1920.555,1920.628,0.0047 +1693263600000,1920.605,1920.845,1920.528,1920.728,0.0232 +1693263900000,1920.735,1920.828,1920.628,1920.628,0.0165 +1693264200000,1920.735,1921.035,1920.735,1921.005,0.0029 +1693264500000,1920.995,1921.015,1920.945,1920.945,0.004 +1693264800000,1921.015,1921.625,1921.015,1921.185,0.0102 +1693265100000,1921.195,1921.325,1921.045,1921.065,0.0149 +1693265400000,1921.075,1921.205,1920.728,1920.828,0.056 +1693265700000,1920.835,1920.985,1920.828,1920.985,0.0544 +1693266000000,1920.975,1920.995,1920.795,1920.845,0.0058 +1693266300000,1920.875,1921.305,1920.865,1921.185,0.0054 +1693266600000,1921.235,1921.375,1921.165,1921.245,0.0043 +1693266900000,1921.275,1921.305,1921.045,1921.155,0.003 +1693267200000,1921.185,1921.445,1921.085,1921.265,0.0106 +1693267500000,1921.275,1921.405,1921.085,1921.315,0.006 +1693267800000,1921.305,1921.935,1921.305,1921.915,0.0152 +1693268100000,1921.935,1922.005,1921.415,1921.615,0.013 +1693268400000,1921.605,1921.765,1921.505,1921.525,0.0074 +1693268700000,1921.515,1921.515,1920.955,1921.265,0.0657 +1693269000000,1921.285,1921.635,1921.235,1921.485,0.0112 +1693269300000,1921.545,1921.745,1921.505,1921.605,0.0071 +1693269600000,1921.625,1921.775,1921.585,1921.675,0.0055 +1693269900000,1921.705,1921.895,1921.535,1921.655,0.0085 +1693270200000,1921.665,1921.665,1921.275,1921.295,0.0116 +1693270500000,1921.305,1921.575,1921.215,1921.545,0.0157 +1693270800000,1921.545,1922.075,1921.198,1922.035,0.0694 +1693271100000,1921.975,1921.975,1921.338,1921.398,0.0503 +1693271400000,1921.425,1921.678,1921.378,1921.425,0.124 +1693271700000,1921.448,1922.105,1921.365,1922.065,0.0534 +1693272000000,1922.055,1922.445,1921.895,1922.078,0.0371 +1693272300000,1922.085,1922.378,1922.048,1922.095,0.1765 +1693272600000,1922.095,1922.515,1921.985,1922.378,0.0959 +1693272900000,1922.398,1922.765,1922.085,1922.135,0.0854 +1693273200000,1922.138,1922.935,1922.115,1922.735,0.0531 +1693273500000,1922.728,1922.965,1922.105,1922.385,0.0806 +1693273800000,1922.355,1922.628,1922.205,1922.255,0.0736 +1693274100000,1922.275,1922.395,1921.825,1921.995,0.044 +1693274400000,1922.015,1922.145,1921.735,1921.955,0.025 +1693274700000,1921.955,1922.705,1921.895,1922.145,0.0288 +1693275000000,1922.175,1922.415,1921.825,1921.985,0.0161 +1693275300000,1921.995,1922.055,1921.615,1921.665,0.0363 +1693275600000,1921.705,1921.885,1921.615,1921.705,0.0109 +1693275900000,1921.705,1921.705,1921.385,1921.585,0.0182 +1693276200000,1921.575,1921.995,1921.465,1921.885,0.0369 +1693276500000,1921.885,1922.295,1921.885,1922.295,0.026 +1693276800000,1922.285,1922.565,1922.135,1922.465,0.012 +1693277100000,1922.475,1922.825,1922.185,1922.785,0.0187 +1693277400000,1922.835,1923.095,1922.455,1923.075,0.0199 +1693277700000,1923.075,1923.865,1922.955,1923.678,0.0428 +1693278000000,1923.778,1924.115,1923.485,1924.115,0.0853 +1693278300000,1924.145,1924.765,1923.675,1924.095,0.132 +1693278600000,1924.105,1924.905,1924.045,1924.705,0.0408 +1693278900000,1924.675,1925.005,1924.525,1924.805,0.0323 +1693279200000,1924.845,1925.245,1924.835,1925.115,0.0278 +1693279500000,1925.095,1925.495,1925.095,1925.365,0.0232 +1693279800000,1925.375,1925.545,1925.185,1925.185,0.0181 +1693280100000,1925.185,1925.735,1925.185,1925.505,0.0242 +1693280400000,1925.515,1925.745,1925.385,1925.535,0.0169 +1693280700000,1925.575,1925.585,1925.155,1925.305,0.0108 +1693281000000,1925.315,1925.315,1924.915,1925.115,0.0112 +1693281300000,1925.145,1925.405,1925.145,1925.335,0.015 +1693281600000,1925.335,1925.505,1925.235,1925.325,0.0084 +1693281900000,1925.335,1925.355,1924.925,1925.115,0.017 +1693282200000,1925.065,1925.325,1924.775,1924.815,0.0175 +1693282500000,1924.775,1924.965,1924.385,1924.385,0.0175 +1693282800000,1924.375,1924.395,1923.875,1924.075,0.0353 +1693283100000,1924.075,1925.065,1923.885,1924.705,0.0362 +1693283400000,1924.715,1924.745,1924.455,1924.535,0.0081 +1693283700000,1924.475,1924.545,1924.335,1924.365,0.0048 +1693284000000,1924.375,1924.395,1924.095,1924.215,0.0217 +1693284300000,1924.235,1924.435,1923.818,1924.325,0.0191 +1693284600000,1924.315,1924.515,1923.835,1923.925,0.0172 +1693284900000,1923.948,1924.045,1923.755,1923.775,0.0489 +1693285200000,1923.795,1924.385,1923.645,1923.855,0.017 +1693285500000,1923.905,1923.935,1923.205,1923.725,0.0306 +1693285800000,1923.705,1923.785,1923.455,1923.515,0.0095 +1693286100000,1923.495,1923.615,1923.235,1923.435,0.0103 +1693286400000,1923.405,1923.755,1923.235,1923.575,0.0186 +1693286700000,1923.575,1923.665,1923.345,1923.445,0.0136 +1693287000000,1923.425,1924.195,1923.405,1924.195,0.0235 +1693287300000,1924.225,1925.115,1924.225,1925.075,0.0286 +1693287600000,1925.075,1925.325,1924.838,1925.025,0.0281 +1693287900000,1925.085,1925.535,1925.028,1925.365,0.0306 +1693288200000,1925.375,1925.375,1924.825,1924.825,0.0118 +1693288500000,1924.765,1925.115,1924.215,1924.335,0.0554 +1693288800000,1924.325,1925.215,1924.305,1924.738,0.0294 +1693289100000,1924.738,1925.095,1924.704,1924.975,0.0746 +1693289400000,1924.975,1925.045,1924.465,1924.615,0.0373 +1693289700000,1924.605,1924.815,1924.155,1924.155,0.0408 +1693290000000,1924.155,1924.275,1923.615,1923.775,0.0217 +1693290300000,1923.795,1923.975,1923.475,1923.818,0.0335 +1693290600000,1923.764,1924.355,1923.398,1923.508,0.0756 +1693290900000,1923.498,1924.078,1923.398,1923.678,0.0791 +1693291200000,1923.708,1923.758,1923.328,1923.398,0.1184 +1693291500000,1923.408,1923.498,1922.824,1923.148,0.1082 +1693291800000,1923.148,1923.355,1922.758,1922.968,0.0675 +1693292100000,1922.968,1923.165,1922.728,1922.808,0.0563 +1693292400000,1922.708,1922.925,1922.175,1922.545,0.0827 +1693292700000,1922.555,1922.665,1921.985,1922.055,0.0153 +1693293000000,1922.065,1922.175,1921.535,1922.075,0.044 +1693293300000,1922.125,1923.075,1922.098,1922.785,0.0304 +1693293600000,1922.845,1923.205,1922.715,1923.015,0.0423 +1693293900000,1923.005,1923.414,1922.614,1923.108,0.133 +1693294200000,1923.114,1924.455,1923.114,1924.128,0.0688 +1693294500000,1924.128,1924.255,1923.838,1923.838,0.041 +1693294800000,1923.838,1924.515,1923.745,1924.308,0.022 +1693295100000,1924.308,1924.875,1923.975,1924.155,0.0376 +1693295400000,1924.165,1924.185,1923.635,1923.635,0.0335 +1693295700000,1923.635,1923.635,1923.045,1923.165,0.0416 +1693296000000,1923.165,1923.395,1922.975,1923.315,0.0319 +1693296300000,1923.315,1923.385,1922.945,1922.975,0.0427 +1693296600000,1922.995,1923.025,1922.098,1923.025,0.0697 +1693296900000,1923.045,1923.318,1922.775,1923.115,0.0186 +1693297200000,1923.105,1923.325,1922.965,1923.245,0.0123 +1693297500000,1923.245,1923.318,1922.518,1922.538,0.0888 +1693297800000,1922.514,1922.905,1922.478,1922.745,0.0764 +1693298100000,1922.775,1923.185,1922.705,1922.885,0.0197 +1693298400000,1922.945,1923.268,1922.885,1923.018,0.0948 +1693298700000,1923.018,1923.515,1922.628,1923.315,0.0629 +1693299000000,1923.295,1923.615,1923.005,1923.525,0.0269 +1693299300000,1923.465,1924.245,1922.795,1922.805,0.0485 +1693299600000,1922.765,1923.498,1922.695,1923.344,0.053 +1693299900000,1923.344,1923.388,1922.818,1923.135,0.0632 +1693300200000,1923.118,1923.318,1922.998,1923.265,0.0465 +1693300500000,1923.245,1923.285,1922.705,1922.738,0.0533 +1693300800000,1922.725,1922.845,1922.418,1922.595,0.0701 +1693301100000,1922.605,1923.054,1922.455,1922.555,0.0739 +1693301400000,1922.575,1923.365,1922.575,1922.885,0.0503 +1693301700000,1922.875,1923.225,1922.815,1923.105,0.0169 +1693302000000,1923.085,1923.375,1922.895,1923.305,0.0155 +1693302300000,1923.295,1923.805,1923.235,1923.725,0.0154 +1693302600000,1923.715,1924.405,1923.605,1924.315,0.0265 +1693302900000,1924.335,1924.335,1924.025,1924.235,0.0149 +1693303200000,1924.255,1924.285,1923.828,1923.828,0.0419 +1693303500000,1923.794,1923.838,1923.208,1923.208,0.0721 +1693303800000,1923.218,1923.675,1922.868,1923.008,0.0431 +1693304100000,1923.008,1923.048,1922.245,1922.725,0.0316 +1693304400000,1922.725,1922.895,1922.185,1922.185,0.0178 +1693304700000,1922.175,1922.205,1920.928,1921.005,0.0947 +1693305000000,1920.995,1921.625,1920.988,1921.525,0.0279 +1693305300000,1921.555,1921.595,1921.235,1921.385,0.0153 +1693305600000,1921.375,1921.585,1920.948,1921.098,0.0727 +1693305900000,1921.098,1921.785,1920.845,1921.365,0.057 +1693306200000,1921.385,1921.385,1920.665,1920.728,0.033 +1693306500000,1920.705,1920.748,1920.105,1920.195,0.0493 +1693306800000,1920.215,1920.365,1919.305,1919.528,0.0541 +1693307100000,1919.528,1919.795,1919.278,1919.675,0.0764 +1693307400000,1919.665,1919.965,1919.455,1919.715,0.0249 +1693307700000,1919.705,1919.825,1919.278,1919.278,0.0294 +1693308000000,1919.278,1919.318,1918.805,1918.965,0.0492 +1693308300000,1918.955,1918.955,1918.195,1918.585,0.044 +1693308600000,1918.605,1918.955,1918.435,1918.535,0.0205 +1693308900000,1918.515,1918.805,1918.034,1918.068,0.0807 +1693309200000,1918.078,1918.395,1917.885,1918.175,0.0387 +1693309500000,1918.135,1918.205,1917.395,1917.675,0.0224 +1693309800000,1917.725,1918.055,1917.348,1917.478,0.0489 +1693310100000,1917.468,1917.478,1916.615,1917.065,0.0677 +1693310400000,1917.078,1917.095,1916.315,1916.975,0.058 +1693310700000,1916.965,1917.138,1916.545,1916.695,0.033 +1693311000000,1916.655,1916.865,1915.865,1916.255,0.0401 +1693311300000,1916.255,1916.255,1915.245,1915.455,0.0682 +1693311600000,1915.465,1915.685,1914.865,1915.325,0.0756 +1693311900000,1915.315,1915.735,1914.355,1915.165,0.087 +1693312200000,1915.135,1916.495,1914.955,1916.355,0.085 +1693312500000,1916.355,1916.415,1914.805,1915.365,0.0908 +1693312800000,1915.345,1915.635,1914.355,1915.045,0.0791 +1693313100000,1915.055,1916.095,1914.965,1915.635,0.099 +1693313400000,1915.645,1917.005,1915.645,1916.985,0.1099 +1693313700000,1916.985,1917.095,1916.385,1916.878,0.1035 +1693314000000,1916.978,1917.705,1916.778,1917.535,0.1377 +1693314300000,1917.525,1918.125,1916.985,1917.485,0.0631 +1693314600000,1917.465,1917.695,1916.608,1917.625,0.1012 +1693314900000,1917.605,1918.595,1917.125,1918.595,0.0404 +1693315200000,1918.585,1919.005,1918.278,1918.645,0.0561 +1693315500000,1918.625,1918.945,1918.315,1918.665,0.0564 +1693315800000,1918.665,1919.085,1916.994,1917.715,0.1776 +1693316100000,1917.735,1919.285,1917.715,1918.264,0.1878 +1693316400000,1918.274,1919.955,1918.088,1919.385,0.1776 +1693316700000,1919.395,1921.185,1919.385,1920.905,0.0991 +1693317000000,1920.925,1921.515,1920.295,1921.345,0.0922 +1693317300000,1921.395,1921.825,1920.324,1920.888,0.1324 +1693317600000,1920.884,1930.095,1920.704,1929.338,1.2585 +1693317900000,1929.325,1932.458,1929.325,1931.735,0.4007 +1693318200000,1931.725,1932.175,1929.005,1930.445,0.256 +1693318500000,1930.425,1933.555,1929.175,1933.225,0.2385 +1693318800000,1933.215,1934.415,1931.445,1931.445,0.1912 +1693319100000,1931.415,1934.515,1931.195,1933.935,0.1975 +1693319400000,1933.915,1934.825,1932.315,1933.865,0.1721 +1693319700000,1933.815,1934.055,1930.775,1932.485,0.2825 +1693320000000,1932.475,1932.595,1931.415,1931.628,0.1664 +1693320300000,1931.625,1932.935,1930.934,1932.835,0.204 +1693320600000,1932.815,1933.755,1932.625,1933.375,0.1277 +1693320900000,1933.355,1934.385,1933.025,1934.065,0.076 +1693321200000,1934.085,1934.865,1932.588,1932.588,0.1843 +1693321500000,1932.524,1934.235,1932.524,1933.875,0.1455 +1693321800000,1933.895,1935.095,1933.285,1935.015,0.1313 +1693322100000,1934.964,1935.315,1934.305,1935.275,0.1094 +1693322400000,1935.265,1935.845,1935.185,1935.688,0.0703 +1693322700000,1935.708,1936.345,1935.388,1935.488,0.203 +1693323000000,1935.505,1936.505,1935.205,1936.315,0.1074 +1693323300000,1936.335,1936.525,1935.558,1936.135,0.0605 +1693323600000,1936.145,1936.875,1936.135,1936.578,0.067 +1693323900000,1936.578,1937.125,1936.455,1936.668,0.1179 +1693324200000,1936.668,1937.555,1936.385,1936.945,0.0482 +1693324500000,1936.965,1937.005,1936.148,1936.615,0.0703 +1693324800000,1936.635,1937.315,1936.615,1937.048,0.1096 +1693325100000,1937.038,1937.635,1936.705,1937.265,0.0432 +1693325400000,1937.275,1937.325,1935.695,1935.715,0.0548 +1693325700000,1935.705,1935.705,1933.965,1934.055,0.0402 +1693326000000,1934.075,1934.755,1933.985,1934.595,0.0574 +1693326300000,1934.608,1935.085,1934.188,1934.794,0.1127 +1693326600000,1934.794,1935.288,1934.188,1934.288,0.109 +1693326900000,1934.288,1934.908,1933.968,1934.678,0.106 +1693327200000,1934.698,1934.728,1934.188,1934.478,0.0685 +1693327500000,1934.498,1935.058,1934.258,1935.048,0.1073 +1693327800000,1935.068,1935.908,1934.945,1935.824,0.1047 +1693328100000,1935.908,1936.325,1935.808,1936.205,0.0358 +1693328400000,1936.178,1937.038,1935.728,1936.128,0.2113 +1693328700000,1936.128,1937.065,1935.928,1937.065,0.2035 +1693329000000,1937.045,1937.515,1936.495,1937.225,0.0522 +1693329300000,1937.225,1937.995,1937.065,1937.805,0.0494 +1693329600000,1937.805,1938.085,1936.908,1937.208,0.0921 +1693329900000,1937.205,1937.205,1936.155,1936.675,0.0509 +1693330200000,1936.664,1937.315,1936.218,1937.295,0.0866 +1693330500000,1937.305,1937.325,1936.625,1936.925,0.0374 +1693330800000,1936.915,1937.115,1936.665,1936.975,0.025 +1693331100000,1936.905,1937.365,1936.825,1937.285,0.0348 +1693331400000,1937.275,1937.285,1936.675,1936.885,0.0408 +1693331700000,1936.885,1937.095,1936.545,1937.095,0.0498 +1693332000000,1937.045,1937.075,1936.535,1936.605,0.0269 +1693332300000,1936.535,1936.535,1936.305,1936.365,0.0232 +1693332600000,1936.375,1936.675,1936.225,1936.285,0.0184 +1693332900000,1936.265,1936.265,1935.888,1936.055,0.02 +1693333200000,1936.055,1936.055,1935.888,1935.888,0.0116 +1693333500000,1935.888,1935.888,1935.125,1935.145,0.0197 +1693333800000,1935.135,1935.308,1935.028,1935.308,0.041 +1693334100000,1935.318,1935.675,1935.188,1935.588,0.0605 +1693334400000,1935.588,1936.828,1935.588,1936.498,0.0575 +1693334700000,1936.498,1937.138,1936.314,1936.938,0.0901 +1693335000000,1936.938,1937.098,1936.498,1936.698,0.0759 +1693335300000,1936.698,1937.045,1936.598,1936.975,0.0465 +1693335600000,1936.945,1937.055,1936.295,1936.855,0.03 +1693335900000,1936.875,1937.065,1936.628,1936.648,0.055 +1693336200000,1936.628,1937.768,1936.628,1937.708,0.0582 +1693336500000,1937.738,1937.785,1937.408,1937.608,0.043 +1693336800000,1937.608,1937.878,1937.478,1937.758,0.0802 +1693337100000,1937.758,1937.888,1937.658,1937.775,0.0775 +1693337400000,1937.785,1937.785,1937.445,1937.665,0.0149 +1693337700000,1937.675,1937.825,1937.535,1937.805,0.0199 +1693338000000,1937.795,1937.795,1937.565,1937.795,0.0115 +1693338300000,1937.825,1937.995,1937.725,1937.985,0.0203 +1693338600000,1937.995,1937.995,1937.635,1937.815,0.0121 +1693338900000,1937.798,1938.095,1937.705,1937.985,0.0283 +1693339200000,1937.965,1937.965,1937.538,1937.538,0.029 +1693339500000,1937.475,1937.575,1937.178,1937.178,0.0156 +1693339800000,1937.165,1937.435,1937.158,1937.385,0.0141 +1693340100000,1937.378,1937.465,1937.275,1937.275,0.0047 +1693340400000,1937.265,1937.565,1937.258,1937.565,0.0043 +1693340700000,1937.585,1937.685,1937.505,1937.635,0.0065 +1693341000000,1937.568,1937.648,1937.418,1937.428,0.0147 +1693341300000,1937.448,1937.448,1937.318,1937.418,0.0132 +1693341600000,1937.368,1937.448,1937.328,1937.448,0.0174 +1693341900000,1937.448,1937.658,1937.448,1937.658,0.0291 +1693342200000,1937.658,1937.685,1937.195,1937.458,0.0471 +1693342500000,1937.448,1937.528,1937.125,1937.238,0.0513 +1693346400000,1937.085,1937.244,1936.755,1937.055,0.1036 +1693346700000,1937.045,1937.218,1936.815,1936.965,0.0639 +1693347000000,1936.965,1937.065,1936.635,1936.698,0.0505 +1693347300000,1936.675,1936.995,1936.495,1936.985,0.0183 +1693347600000,1936.985,1937.145,1936.845,1936.925,0.0065 +1693347900000,1936.855,1936.955,1936.815,1936.945,0.0078 +1693348200000,1936.955,1937.025,1936.925,1936.945,0.0043 +1693348500000,1936.935,1937.125,1936.915,1936.955,0.0052 +1693348800000,1937.005,1937.075,1936.875,1936.905,0.0038 +1693349100000,1936.885,1937.135,1936.885,1936.985,0.0055 +1693349400000,1936.995,1937.095,1936.895,1937.055,0.0071 +1693349700000,1937.045,1937.105,1936.995,1937.008,0.0046 +1693350000000,1937.028,1937.365,1936.995,1937.098,0.1021 +1693350300000,1936.998,1937.108,1936.708,1936.908,0.0351 +1693350600000,1936.845,1937.225,1936.765,1936.945,0.0179 +1693350900000,1936.918,1936.918,1936.475,1936.475,0.0169 +1693351200000,1936.465,1936.465,1935.895,1936.325,0.0304 +1693351500000,1936.305,1936.365,1936.015,1936.145,0.0132 +1693351800000,1936.155,1936.495,1936.145,1936.455,0.0127 +1693352100000,1936.455,1936.475,1936.295,1936.435,0.0064 +1693352400000,1936.425,1936.475,1936.305,1936.315,0.005 +1693352700000,1936.315,1936.315,1936.105,1936.245,0.0068 +1693353000000,1936.265,1936.405,1936.215,1936.295,0.0071 +1693353300000,1936.305,1936.305,1936.025,1936.125,0.0053 +1693353600000,1936.065,1936.475,1935.835,1936.355,0.032 +1693353900000,1936.365,1936.425,1935.945,1936.145,0.0314 +1693354200000,1936.165,1936.445,1936.165,1936.385,0.011 +1693354500000,1936.395,1936.485,1936.335,1936.475,0.0091 +1693354800000,1936.475,1937.135,1936.245,1936.285,0.0281 +1693355100000,1936.295,1936.405,1935.955,1936.105,0.0133 +1693355400000,1936.135,1936.495,1936.095,1936.425,0.0203 +1693355700000,1936.435,1936.595,1935.945,1935.945,0.0133 +1693356000000,1935.935,1936.105,1935.875,1936.055,0.021 +1693356300000,1936.055,1936.255,1935.955,1936.215,0.0246 +1693356600000,1936.205,1936.335,1936.045,1936.105,0.0116 +1693356900000,1936.145,1936.785,1936.105,1936.715,0.0302 +1693357200000,1936.735,1936.995,1935.958,1936.088,0.0807 +1693357500000,1936.088,1936.248,1935.758,1935.758,0.0885 +1693357800000,1935.758,1936.428,1935.688,1936.355,0.1092 +1693358100000,1936.398,1936.728,1936.075,1936.338,0.1749 +1693358400000,1936.358,1936.735,1935.878,1936.388,0.1271 +1693358700000,1936.388,1936.768,1936.378,1936.535,0.1212 +1693359000000,1936.525,1936.825,1935.605,1935.795,0.0399 +1693359300000,1935.785,1936.155,1935.515,1935.705,0.0478 +1693359600000,1935.715,1935.935,1935.228,1935.655,0.0701 +1693359900000,1935.625,1936.028,1935.375,1935.825,0.0998 +1693360200000,1935.818,1936.715,1935.818,1936.645,0.1354 +1693360500000,1936.635,1936.785,1935.918,1936.075,0.1374 +1693360800000,1936.105,1936.628,1936.008,1936.448,0.096 +1693361100000,1936.408,1936.678,1936.155,1936.228,0.1456 +1693361400000,1936.248,1936.678,1936.055,1936.448,0.17 +1693361700000,1936.455,1936.588,1936.165,1936.355,0.0929 +1693362000000,1936.375,1937.215,1936.375,1937.115,0.056 +1693362300000,1937.105,1937.425,1936.785,1936.955,0.0812 +1693362600000,1936.985,1937.385,1936.835,1937.095,0.0318 +1693362900000,1937.115,1937.185,1936.505,1936.595,0.0229 +1693363200000,1936.615,1936.625,1936.085,1936.485,0.084 +1693363500000,1936.455,1936.645,1936.035,1936.075,0.0244 +1693363800000,1936.078,1936.425,1936.055,1936.385,0.0362 +1693364100000,1936.395,1936.855,1936.385,1936.665,0.016 +1693364400000,1936.645,1936.765,1936.158,1936.258,0.041 +1693364700000,1936.258,1936.458,1936.158,1936.305,0.0621 +1693365000000,1936.315,1936.435,1936.205,1936.225,0.0053 +1693365300000,1936.245,1936.445,1935.875,1936.075,0.0205 +1693365600000,1936.075,1936.575,1936.065,1936.375,0.0302 +1693365900000,1936.365,1936.535,1936.105,1936.515,0.0239 +1693366200000,1936.475,1936.595,1936.375,1936.585,0.0074 +1693366500000,1936.595,1936.635,1936.365,1936.628,0.0421 +1693366800000,1936.628,1936.728,1936.468,1936.638,0.0623 +1693367100000,1936.638,1936.755,1936.485,1936.538,0.0391 +1693367400000,1936.538,1936.815,1936.468,1936.755,0.0099 +1693367700000,1936.775,1936.875,1936.645,1936.705,0.0044 +1693368000000,1936.715,1936.955,1936.625,1936.798,0.0066 +1693368300000,1936.798,1936.958,1936.528,1936.665,0.0687 +1693368600000,1936.685,1936.785,1936.495,1936.505,0.0048 +1693368900000,1936.565,1936.855,1936.415,1936.428,0.0112 +1693369200000,1936.428,1936.505,1936.045,1936.175,0.0115 +1693369500000,1936.165,1936.455,1936.105,1936.305,0.0068 +1693369800000,1936.285,1936.465,1935.905,1936.215,0.0493 +1693370100000,1936.235,1936.575,1935.995,1936.198,0.0197 +1693370400000,1936.198,1936.395,1936.035,1936.165,0.0277 +1693370700000,1936.225,1936.355,1935.895,1936.015,0.01 +1693371000000,1936.035,1936.185,1936.005,1936.035,0.0071 +1693371300000,1936.045,1936.145,1935.795,1935.965,0.0116 +1693371600000,1935.985,1936.555,1935.985,1936.345,0.0097 +1693371900000,1936.355,1936.455,1936.125,1936.275,0.0109 +1693372200000,1936.265,1936.665,1936.225,1936.625,0.0106 +1693372500000,1936.635,1936.785,1936.405,1936.445,0.008 +1693372800000,1936.425,1936.465,1936.035,1936.195,0.0107 +1693373100000,1936.195,1936.645,1936.185,1936.505,0.0138 +1693373400000,1936.525,1936.585,1935.595,1935.905,0.0536 +1693373700000,1935.895,1936.545,1935.735,1936.545,0.0258 +1693374000000,1936.575,1936.575,1936.215,1936.275,0.0136 +1693374300000,1936.285,1936.585,1935.635,1935.635,0.0492 +1693374600000,1935.625,1935.658,1935.215,1935.515,0.0287 +1693374900000,1935.525,1935.585,1935.105,1935.218,0.0712 +1693375200000,1935.218,1936.035,1935.138,1936.018,0.1062 +1693375500000,1936.024,1936.505,1935.968,1936.198,0.1264 +1693375800000,1936.198,1936.218,1935.368,1935.378,0.1046 +1693376100000,1935.378,1936.118,1935.004,1935.668,0.1474 +1693376400000,1935.648,1936.518,1935.445,1936.495,0.0432 +1693376700000,1936.508,1936.705,1935.988,1936.325,0.0872 +1693377000000,1936.345,1936.585,1935.855,1936.205,0.0537 +1693377300000,1936.185,1936.748,1936.025,1936.468,0.0668 +1693377600000,1936.545,1936.565,1936.045,1936.465,0.0174 +1693377900000,1936.455,1936.535,1936.005,1936.045,0.0241 +1693378200000,1936.035,1936.035,1935.575,1935.645,0.011 +1693378500000,1935.625,1936.135,1935.425,1936.045,0.0192 +1693378800000,1936.035,1936.455,1935.465,1936.455,0.0618 +1693379100000,1936.505,1936.685,1935.544,1935.628,0.0605 +1693379400000,1935.628,1936.335,1935.485,1936.035,0.0743 +1693379700000,1936.025,1936.035,1935.505,1935.585,0.0257 +1693380000000,1935.565,1935.565,1934.985,1935.055,0.0302 +1693380300000,1935.065,1935.405,1934.998,1935.205,0.0691 +1693380600000,1935.235,1935.485,1934.838,1934.985,0.0682 +1693380900000,1934.985,1935.635,1934.965,1935.535,0.0408 +1693381200000,1935.515,1935.975,1935.415,1935.535,0.0331 +1693381500000,1935.525,1935.785,1935.335,1935.335,0.0807 +1693381800000,1935.315,1936.195,1935.295,1935.825,0.0571 +1693382100000,1935.825,1936.455,1935.825,1936.445,0.0532 +1693382400000,1936.465,1936.855,1936.105,1936.195,0.1384 +1693382700000,1936.195,1936.195,1935.495,1935.785,0.0739 +1693383000000,1935.785,1935.985,1935.365,1935.935,0.0577 +1693383300000,1935.935,1936.295,1935.425,1936.075,0.0421 +1693383600000,1936.055,1936.328,1935.788,1936.064,0.1276 +1693383900000,1936.088,1936.428,1935.615,1935.945,0.1001 +1693384200000,1935.945,1936.345,1935.655,1936.095,0.0272 +1693384500000,1936.155,1936.565,1935.825,1936.055,0.0268 +1693384800000,1936.045,1936.135,1935.815,1936.105,0.0182 +1693385100000,1936.095,1936.685,1936.095,1936.415,0.0314 +1693385400000,1936.355,1936.425,1935.845,1936.125,0.048 +1693385700000,1936.125,1936.635,1936.125,1936.545,0.051 +1693386000000,1936.545,1936.545,1935.895,1936.365,0.0466 +1693386300000,1936.425,1936.715,1936.215,1936.385,0.0339 +1693386600000,1936.395,1936.615,1935.824,1936.485,0.0915 +1693386900000,1936.445,1936.995,1936.405,1936.915,0.0231 +1693387200000,1936.895,1937.595,1936.895,1937.595,0.0434 +1693387500000,1937.615,1938.515,1937.575,1938.405,0.0986 +1693387800000,1938.385,1938.385,1937.404,1937.535,0.0836 +1693388100000,1937.595,1938.235,1937.535,1937.725,0.0597 +1693388400000,1937.715,1938.085,1937.535,1937.585,0.0236 +1693388700000,1937.575,1937.945,1937.485,1937.845,0.0205 +1693389000000,1937.845,1938.385,1937.585,1938.305,0.0555 +1693389300000,1938.325,1938.655,1937.874,1937.914,0.0591 +1693389600000,1937.904,1938.225,1937.618,1937.688,0.0747 +1693389900000,1937.688,1937.865,1937.378,1937.445,0.0431 +1693390200000,1937.445,1937.485,1937.065,1937.405,0.0272 +1693390500000,1937.385,1937.395,1936.865,1937.125,0.0159 +1693390800000,1937.115,1937.125,1936.665,1936.835,0.0126 +1693391100000,1936.795,1937.145,1936.575,1936.715,0.0182 +1693391400000,1936.705,1936.895,1936.645,1936.865,0.0258 +1693391700000,1936.865,1937.055,1936.665,1936.975,0.0121 +1693392000000,1936.975,1937.635,1936.855,1937.415,0.0126 +1693392300000,1937.415,1937.565,1937.055,1937.425,0.0197 +1693392600000,1937.455,1937.835,1937.425,1937.645,0.0134 +1693392900000,1937.635,1937.955,1937.545,1937.855,0.0164 +1693393200000,1937.855,1937.915,1937.225,1937.225,0.0522 +1693393500000,1937.205,1937.695,1937.145,1937.225,0.018 +1693393800000,1937.235,1938.245,1937.195,1937.845,0.0193 +1693394100000,1937.825,1938.245,1937.445,1937.675,0.0211 +1693394400000,1937.685,1938.245,1937.535,1938.195,0.0212 +1693394700000,1938.175,1938.755,1938.045,1938.625,0.0228 +1693395000000,1938.585,1938.585,1937.915,1938.135,0.0182 +1693395300000,1938.155,1938.845,1938.135,1938.835,0.0293 +1693395600000,1938.955,1939.075,1938.685,1938.805,0.0295 +1693395900000,1938.835,1938.905,1938.575,1938.835,0.0175 +1693396200000,1938.865,1939.565,1938.865,1939.175,0.1807 +1693396500000,1939.175,1939.268,1938.775,1938.985,0.2059 +1693396800000,1938.975,1939.855,1938.645,1939.795,0.6937 +1693397100000,1939.798,1940.035,1939.285,1939.565,0.4642 +1693397400000,1939.585,1940.115,1938.715,1938.715,0.4408 +1693397700000,1938.755,1942.095,1938.755,1939.628,0.7604 +1693398000000,1939.655,1940.415,1938.905,1940.065,0.2407 +1693398300000,1940.135,1941.845,1939.645,1940.575,0.3401 +1693398600000,1940.555,1945.695,1940.515,1944.355,0.4168 +1693398900000,1944.445,1944.695,1942.455,1943.145,0.1245 +1693399200000,1943.104,1944.545,1942.905,1944.035,0.1495 +1693399500000,1944.145,1944.715,1942.915,1944.295,0.3086 +1693399800000,1944.395,1945.365,1944.395,1945.295,0.1016 +1693400100000,1945.275,1945.665,1944.628,1945.085,0.6786 +1693400400000,1945.075,1945.075,1943.325,1944.205,0.5564 +1693400700000,1944.215,1944.875,1942.765,1943.165,0.1611 +1693401000000,1943.125,1944.855,1942.865,1944.265,0.0708 +1693401300000,1944.215,1944.625,1943.334,1944.058,0.1649 +1693401600000,1944.058,1945.255,1944.015,1944.905,0.0969 +1693401900000,1944.905,1946.005,1944.895,1945.808,0.103 +1693402200000,1945.818,1947.008,1945.008,1946.255,0.4649 +1693402500000,1946.245,1947.145,1944.675,1944.705,0.6479 +1693402800000,1944.665,1944.835,1943.395,1944.225,0.1197 +1693403100000,1944.215,1947.325,1944.135,1946.815,0.1467 +1693403400000,1946.805,1947.598,1946.525,1947.525,0.1073 +1693403700000,1947.505,1948.535,1946.485,1947.294,0.3489 +1693404000000,1947.294,1947.805,1945.015,1945.344,0.2789 +1693404300000,1945.334,1947.208,1945.115,1945.478,0.3443 +1693404600000,1945.415,1948.485,1945.235,1947.905,0.2386 +1693404900000,1947.875,1948.965,1947.485,1948.025,0.3051 +1693405200000,1948.045,1948.448,1945.975,1946.755,0.1995 +1693405500000,1946.745,1947.355,1945.828,1946.995,0.1005 +1693405800000,1946.965,1947.555,1946.485,1946.565,0.0621 +1693406100000,1946.448,1946.448,1945.205,1945.655,0.1535 +1693406400000,1945.665,1946.988,1945.458,1946.464,0.235 +1693406700000,1946.478,1946.988,1946.185,1946.784,0.3422 +1693407000000,1946.784,1946.798,1945.925,1946.185,0.176 +1693407300000,1946.188,1947.038,1945.625,1946.438,0.1589 +1693407600000,1946.445,1946.838,1945.265,1945.475,0.1671 +1693407900000,1945.468,1946.435,1944.938,1945.038,0.0846 +1693408200000,1945.018,1945.445,1944.728,1945.385,0.0792 +1693408500000,1945.395,1946.275,1945.265,1946.158,0.083 +1693408800000,1946.158,1946.505,1945.415,1945.565,0.1 +1693409100000,1945.565,1945.655,1944.695,1944.915,0.0842 +1693409400000,1944.915,1945.175,1944.815,1945.055,0.0537 +1693409700000,1945.015,1945.145,1943.985,1944.425,0.1494 +1693410000000,1944.445,1945.435,1944.375,1944.815,0.1015 +1693410300000,1944.825,1945.068,1944.288,1944.828,0.0679 +1693410600000,1944.828,1945.005,1944.488,1944.755,0.0718 +1693410900000,1944.735,1945.185,1944.568,1944.785,0.0324 +1693411200000,1944.774,1944.808,1943.455,1944.055,0.0519 +1693411500000,1944.045,1944.068,1943.495,1943.975,0.0807 +1693411800000,1943.915,1944.235,1943.715,1944.085,0.0409 +1693412100000,1944.065,1944.445,1943.555,1943.985,0.0265 +1693412400000,1943.925,1943.955,1943.035,1943.495,0.021 +1693412700000,1943.455,1944.325,1943.405,1943.805,0.0491 +1693413000000,1943.805,1944.215,1943.665,1944.105,0.039 +1693413300000,1944.085,1944.095,1943.728,1943.875,0.0311 +1693413600000,1943.865,1944.275,1943.565,1943.938,0.0811 +1693413900000,1943.938,1944.338,1943.788,1944.338,0.0919 +1693414200000,1944.358,1944.658,1944.094,1944.488,0.097 +1693414500000,1944.514,1944.955,1944.478,1944.795,0.0469 +1693414800000,1944.825,1945.178,1944.705,1944.928,0.0528 +1693415100000,1944.928,1945.158,1944.748,1945.158,0.0548 +1693415400000,1945.108,1945.448,1945.088,1945.295,0.0505 +1693415700000,1945.285,1945.395,1945.025,1945.395,0.015 +1693416000000,1945.415,1945.535,1944.955,1945.285,0.0248 +1693416300000,1945.335,1945.335,1944.725,1944.785,0.0165 +1693416600000,1944.805,1944.895,1944.685,1944.785,0.0116 +1693416900000,1944.745,1944.815,1944.095,1944.595,0.0203 +1693417200000,1944.575,1945.135,1944.568,1944.568,0.0545 +1693417500000,1944.558,1944.568,1944.238,1944.255,0.0257 +1693417800000,1944.315,1944.315,1943.705,1943.715,0.0104 +1693418100000,1943.745,1943.745,1943.415,1943.605,0.0163 +1693418400000,1943.605,1944.365,1943.605,1944.265,0.0323 +1693418700000,1944.255,1944.255,1943.695,1944.025,0.0236 +1693419000000,1944.025,1944.335,1943.695,1944.205,0.0474 +1693419300000,1944.205,1944.395,1943.948,1944.048,0.04 +1693419600000,1944.048,1944.108,1943.588,1943.615,0.0461 +1693419900000,1943.635,1943.855,1943.405,1943.545,0.0124 +1693420200000,1943.555,1943.685,1943.015,1943.035,0.0103 +1693420500000,1943.055,1943.495,1942.728,1943.445,0.0601 +1693420800000,1943.445,1943.615,1943.245,1943.265,0.0203 +1693421100000,1943.275,1943.595,1943.095,1943.495,0.0352 +1693421400000,1943.475,1943.835,1943.395,1943.835,0.0299 +1693421700000,1943.835,1943.845,1943.535,1943.755,0.0226 +1693422000000,1943.755,1943.755,1943.065,1943.245,0.0736 +1693422300000,1943.328,1943.448,1943.094,1943.328,0.0934 +1693422600000,1943.328,1943.575,1943.225,1943.465,0.0511 +1693422900000,1943.465,1943.805,1943.435,1943.805,0.0316 +1693423200000,1943.805,1943.825,1943.445,1943.515,0.0247 +1693423500000,1943.515,1943.595,1943.355,1943.355,0.0161 +1693423800000,1943.385,1943.735,1943.235,1943.295,0.0156 +1693424100000,1943.285,1943.395,1942.985,1943.245,0.0248 +1693424400000,1943.235,1943.455,1943.008,1943.008,0.0614 +1693424700000,1943.008,1943.245,1943.008,1943.095,0.0162 +1693425000000,1943.115,1943.355,1943.088,1943.285,0.0105 +1693425300000,1943.325,1943.385,1943.185,1943.325,0.0142 +1693425600000,1943.335,1943.415,1943.245,1943.315,0.0069 +1693425900000,1943.275,1943.425,1943.265,1943.415,0.0048 +1693426200000,1943.435,1943.515,1943.345,1943.515,0.008 +1693426500000,1943.485,1943.535,1943.145,1943.165,0.0137 +1693426800000,1943.145,1943.405,1942.665,1943.225,0.0439 +1693427100000,1943.225,1943.325,1943.075,1943.075,0.0065 +1693427400000,1943.018,1943.208,1942.798,1942.818,0.024 +1693427700000,1942.818,1942.988,1941.958,1942.858,0.0579 +1693428000000,1942.875,1942.958,1942.775,1942.875,0.0267 +1693428300000,1942.928,1942.948,1942.615,1942.658,0.0293 +1693428600000,1942.735,1943.075,1942.208,1942.328,0.0425 +1693428900000,1942.328,1942.485,1941.855,1941.855,0.0554 +1693432800000,1942.868,1943.815,1941.995,1943.735,0.126 +1693433100000,1943.735,1944.205,1943.228,1944.205,0.0618 +1693433400000,1944.215,1944.515,1944.065,1944.285,0.1208 +1693433700000,1944.295,1944.465,1944.075,1944.415,0.0254 +1693434000000,1944.415,1944.775,1944.125,1944.665,0.0273 +1693434300000,1944.665,1944.935,1944.455,1944.765,0.014 +1693434600000,1944.695,1944.955,1944.555,1944.955,0.0174 +1693434900000,1944.955,1945.275,1944.665,1945.255,0.0727 +1693435200000,1945.185,1945.348,1944.825,1944.825,0.0522 +1693435500000,1944.765,1944.785,1944.458,1944.528,0.0665 +1693435800000,1944.528,1944.575,1944.335,1944.445,0.0442 +1693436100000,1944.428,1944.608,1944.345,1944.455,0.1204 +1693436400000,1944.445,1944.508,1943.885,1944.085,0.2302 +1693436700000,1944.088,1944.515,1943.885,1944.345,0.0782 +1693437000000,1944.415,1944.485,1943.858,1943.955,0.1279 +1693437300000,1943.945,1943.965,1943.665,1943.695,0.0859 +1693437600000,1943.745,1944.135,1943.685,1944.085,0.0065 +1693437900000,1944.035,1944.205,1943.985,1944.185,0.0078 +1693438200000,1944.145,1944.335,1944.005,1944.235,0.0101 +1693438500000,1944.245,1944.345,1944.245,1944.335,0.0037 +1693438800000,1944.335,1944.515,1944.135,1944.345,0.0122 +1693439100000,1944.345,1944.698,1944.085,1944.125,0.0343 +1693439400000,1944.145,1944.185,1944.075,1944.095,0.0048 +1693439700000,1944.095,1944.165,1944.035,1944.145,0.004 +1693440000000,1944.245,1944.575,1944.095,1944.465,0.0336 +1693440300000,1944.485,1944.875,1944.405,1944.815,0.0296 +1693440600000,1944.805,1944.925,1944.705,1944.855,0.0116 +1693440900000,1944.845,1945.165,1944.755,1944.935,0.1143 +1693441200000,1944.945,1945.255,1944.715,1944.815,0.1213 +1693441500000,1944.825,1945.155,1944.735,1944.965,0.0689 +1693441800000,1944.955,1945.305,1944.935,1945.055,0.0135 +1693442100000,1945.085,1945.275,1944.955,1945.275,0.0103 +1693442400000,1945.295,1945.455,1945.085,1945.105,0.007 +1693442700000,1945.095,1945.215,1944.945,1945.015,0.0095 +1693443000000,1945.005,1945.265,1944.655,1945.245,0.0156 +1693443300000,1945.225,1945.425,1945.115,1945.275,0.0118 +1693443600000,1945.265,1946.275,1945.225,1946.105,0.0395 +1693443900000,1946.145,1946.495,1945.975,1946.495,0.0272 +1693444200000,1946.485,1946.555,1946.235,1946.295,0.0234 +1693444500000,1946.235,1946.915,1946.175,1946.825,0.0551 +1693444800000,1946.785,1946.815,1946.395,1946.405,0.0314 +1693445100000,1946.405,1946.625,1946.195,1946.435,0.0411 +1693445400000,1946.435,1947.465,1946.315,1947.155,0.0771 +1693445700000,1947.145,1947.385,1946.575,1946.625,0.2034 +1693446000000,1946.595,1947.065,1946.435,1947.015,0.041 +1693446300000,1946.995,1947.585,1946.965,1947.375,0.0402 +1693446600000,1947.395,1947.515,1947.085,1947.295,0.0953 +1693446900000,1947.265,1947.365,1946.955,1947.115,0.1773 +1693447200000,1947.125,1947.405,1946.985,1947.085,0.0251 +1693447500000,1947.085,1947.165,1946.665,1946.795,0.0327 +1693447800000,1946.805,1947.255,1946.805,1946.995,0.0156 +1693448100000,1947.005,1947.615,1946.955,1947.485,0.0227 +1693448400000,1947.485,1947.665,1947.205,1947.295,0.0118 +1693448700000,1947.305,1947.325,1946.575,1946.715,0.0477 +1693449000000,1946.695,1946.705,1946.155,1946.188,0.1468 +1693449300000,1946.188,1946.795,1945.958,1946.685,0.0553 +1693449600000,1946.675,1946.935,1946.465,1946.565,0.021 +1693449900000,1946.505,1946.575,1946.015,1946.265,0.0241 +1693450200000,1946.275,1946.275,1945.425,1945.925,0.0352 +1693450500000,1945.865,1946.405,1945.835,1946.065,0.0175 +1693450800000,1945.905,1945.935,1945.485,1945.745,0.0326 +1693451100000,1945.695,1945.775,1945.245,1945.425,0.0269 +1693451400000,1945.485,1945.645,1945.335,1945.358,0.0133 +1693451700000,1945.358,1945.488,1945.168,1945.368,0.0608 +1693452000000,1945.368,1945.448,1945.125,1945.328,0.0928 +1693452300000,1945.295,1945.508,1945.228,1945.508,0.065 +1693452600000,1945.445,1945.508,1945.265,1945.408,0.0599 +1693452900000,1945.378,1945.435,1944.548,1945.305,0.0674 +1693453200000,1945.295,1945.295,1944.638,1944.805,0.0339 +1693453500000,1944.785,1945.205,1944.605,1945.075,0.0333 +1693453800000,1945.075,1945.485,1945.045,1945.295,0.02 +1693454100000,1945.275,1945.315,1945.035,1945.075,0.0067 +1693454400000,1945.055,1945.375,1944.815,1945.375,0.0122 +1693454700000,1945.375,1945.575,1945.275,1945.555,0.0104 +1693455000000,1945.575,1945.785,1945.575,1945.745,0.0068 +1693455300000,1945.735,1945.915,1945.705,1945.725,0.0213 +1693455600000,1945.765,1945.785,1945.245,1945.295,0.098 +1693455900000,1945.295,1945.425,1945.235,1945.285,0.0268 +1693456200000,1945.275,1945.455,1945.125,1945.285,0.006 +1693456500000,1945.305,1945.555,1945.155,1945.555,0.009 +1693456800000,1945.565,1945.715,1945.525,1945.605,0.007 +1693457100000,1945.585,1945.715,1945.565,1945.715,0.0044 +1693457400000,1945.695,1945.695,1945.255,1945.495,0.0112 +1693457700000,1945.485,1945.685,1945.485,1945.675,0.008 +1693458000000,1945.705,1945.855,1945.345,1945.395,0.0132 +1693458300000,1945.385,1945.415,1945.175,1945.195,0.0089 +1693458600000,1945.205,1945.205,1944.735,1944.835,0.0101 +1693458900000,1944.815,1945.085,1944.625,1945.045,0.0114 +1693459200000,1945.055,1945.635,1944.905,1945.115,0.0265 +1693459500000,1945.105,1945.205,1944.865,1944.885,0.0101 +1693459800000,1944.905,1945.225,1944.495,1945.045,0.184 +1693460100000,1945.035,1945.115,1944.865,1944.925,0.0188 +1693460400000,1944.925,1945.275,1944.695,1944.765,0.0274 +1693460700000,1944.775,1945.035,1944.655,1944.735,0.0295 +1693461000000,1944.705,1945.055,1944.495,1944.795,0.0185 +1693461300000,1944.795,1945.335,1944.385,1945.295,0.0341 +1693461600000,1945.265,1945.665,1944.805,1944.805,0.0494 +1693461900000,1944.805,1945.005,1944.625,1944.825,0.0227 +1693462200000,1944.855,1945.295,1944.585,1944.655,0.0523 +1693462500000,1944.645,1945.015,1944.435,1944.835,0.1805 +1693462800000,1944.855,1945.015,1944.185,1944.275,0.0417 +1693463100000,1944.275,1944.935,1944.265,1944.535,0.0451 +1693463400000,1944.525,1944.525,1944.128,1944.405,0.2528 +1693463700000,1944.415,1944.435,1944.005,1944.285,0.2083 +1693464000000,1944.295,1944.295,1943.205,1943.635,0.1839 +1693464300000,1943.635,1943.965,1943.365,1943.385,0.0508 +1693464600000,1943.385,1943.625,1943.165,1943.265,0.0195 +1693464900000,1943.245,1943.915,1943.155,1943.715,0.0386 +1693465200000,1943.725,1945.155,1943.725,1944.905,0.0436 +1693465500000,1944.875,1945.355,1944.355,1944.795,0.2579 +1693465800000,1944.805,1945.465,1944.795,1945.335,0.1607 +1693466100000,1945.295,1945.785,1944.975,1945.635,0.124 +1693466400000,1945.645,1945.665,1944.905,1945.005,0.0313 +1693466700000,1945.015,1945.595,1944.665,1945.595,0.0431 +1693467000000,1945.595,1946.195,1945.495,1946.135,0.0553 +1693467300000,1946.135,1946.155,1945.525,1945.535,0.0398 +1693467600000,1945.515,1946.065,1944.965,1945.025,0.0895 +1693467900000,1945.045,1945.315,1944.695,1945.005,0.0724 +1693468200000,1945.015,1945.315,1944.795,1945.045,0.023 +1693468500000,1945.055,1945.185,1944.775,1944.975,0.0138 +1693468800000,1944.905,1945.265,1944.795,1945.235,0.0209 +1693469100000,1945.225,1945.425,1944.925,1945.235,0.029 +1693469400000,1945.235,1945.425,1945.035,1945.145,0.04 +1693469700000,1945.135,1945.135,1944.335,1944.715,0.069 +1693470000000,1944.735,1944.845,1944.315,1944.345,0.0418 +1693470300000,1944.335,1944.835,1944.245,1944.645,0.0237 +1693470600000,1944.655,1945.135,1944.265,1945.015,0.0188 +1693470900000,1945.105,1945.295,1944.655,1944.785,0.0164 +1693471200000,1944.775,1945.265,1944.715,1945.005,0.0209 +1693471500000,1944.965,1945.035,1944.575,1944.645,0.0323 +1693471800000,1944.655,1944.725,1944.275,1944.335,0.0132 +1693472100000,1944.325,1944.665,1944.275,1944.335,0.019 +1693472400000,1944.285,1945.025,1944.065,1944.245,0.0365 +1693472700000,1944.255,1944.705,1944.225,1944.488,0.0263 +1693473000000,1944.488,1944.725,1944.325,1944.345,0.0743 +1693473300000,1944.335,1944.555,1944.025,1944.065,0.0216 +1693473600000,1944.055,1944.075,1943.578,1943.955,0.1256 +1693473900000,1943.935,1944.205,1943.565,1943.955,0.0528 +1693474200000,1943.945,1944.155,1943.755,1943.755,0.0288 +1693474500000,1943.785,1944.175,1943.785,1943.975,0.0416 +1693474800000,1943.975,1944.905,1943.975,1944.705,0.0235 +1693475100000,1944.725,1945.075,1944.505,1944.545,0.0203 +1693475400000,1944.535,1944.575,1944.335,1944.345,0.0195 +1693475700000,1944.365,1944.795,1944.275,1944.695,0.0203 +1693476000000,1944.675,1945.055,1944.655,1944.765,0.0188 +1693476300000,1944.745,1944.865,1944.495,1944.565,0.0191 +1693476600000,1944.575,1944.835,1944.375,1944.375,0.0185 +1693476900000,1944.378,1944.395,1944.045,1944.255,0.0146 +1693477200000,1944.265,1944.455,1943.765,1944.455,0.1304 +1693477500000,1944.475,1945.208,1944.355,1944.828,0.1074 +1693477800000,1944.828,1945.185,1944.808,1944.945,0.1258 +1693478100000,1944.965,1945.085,1944.765,1944.978,0.0459 +1693478400000,1944.985,1945.008,1944.418,1944.578,0.2321 +1693478700000,1944.575,1944.585,1944.308,1944.515,0.1493 +1693479000000,1944.498,1944.705,1944.425,1944.468,0.0612 +1693479300000,1944.435,1944.558,1944.098,1944.178,0.0493 +1693479600000,1944.145,1944.245,1943.685,1944.165,0.0866 +1693479900000,1944.135,1944.515,1944.045,1944.465,0.0257 +1693480200000,1944.448,1944.525,1944.135,1944.238,0.0448 +1693480500000,1944.238,1944.745,1944.238,1944.728,0.0251 +1693480800000,1944.745,1944.858,1944.445,1944.615,0.1056 +1693481100000,1944.628,1944.768,1944.175,1944.175,0.0236 +1693481400000,1944.165,1944.835,1944.115,1944.315,0.044 +1693481700000,1944.315,1944.635,1943.955,1944.435,0.129 +1693482000000,1944.435,1944.795,1944.025,1944.675,0.2995 +1693482300000,1944.755,1944.938,1944.605,1944.765,0.0518 +1693482600000,1944.775,1945.205,1944.625,1945.055,0.1349 +1693482900000,1945.055,1945.838,1945.038,1945.555,0.2381 +1693483200000,1945.535,1945.908,1945.268,1945.268,0.2697 +1693483500000,1945.245,1945.495,1944.858,1944.895,0.3086 +1693483800000,1944.895,1947.095,1944.855,1947.095,0.1313 +1693484100000,1947.115,1947.425,1946.735,1947.365,0.0452 +1693484400000,1947.385,1947.475,1946.365,1946.595,0.2953 +1693484700000,1946.545,1946.595,1945.795,1946.325,0.3711 +1693485000000,1946.325,1947.825,1943.508,1945.925,1.0623 +1693485300000,1945.965,1946.295,1943.085,1943.635,0.1557 +1693485600000,1943.615,1945.285,1943.565,1944.145,0.3149 +1693485900000,1944.105,1944.315,1942.985,1944.195,0.106 +1693486200000,1944.195,1945.545,1944.135,1945.385,0.1293 +1693486500000,1945.388,1945.885,1945.048,1945.695,0.1486 +1693486800000,1945.695,1946.275,1944.755,1944.755,0.0861 +1693487100000,1944.735,1944.735,1943.415,1943.555,0.1116 +1693487400000,1943.535,1943.705,1942.155,1943.285,0.0788 +1693487700000,1943.245,1944.075,1943.025,1944.075,0.071 +1693488000000,1944.185,1944.695,1943.985,1944.415,0.0487 +1693488300000,1944.395,1944.395,1943.365,1943.465,0.0759 +1693488600000,1943.505,1944.325,1942.765,1943.365,0.1397 +1693488900000,1943.385,1943.425,1941.185,1942.758,0.1342 +1693489200000,1942.755,1943.735,1940.245,1942.285,0.207 +1693489500000,1942.395,1944.485,1941.845,1942.365,0.2059 +1693489800000,1942.405,1943.825,1942.118,1943.535,0.2461 +1693490100000,1943.595,1943.985,1942.915,1943.655,0.1023 +1693490400000,1943.645,1944.635,1942.804,1944.615,0.2167 +1693490700000,1944.615,1944.945,1943.505,1944.615,0.0943 +1693491000000,1944.615,1945.015,1942.585,1942.765,0.0758 +1693491300000,1942.775,1943.215,1942.345,1942.435,0.0672 +1693491600000,1942.525,1944.305,1942.455,1943.505,0.0616 +1693491900000,1943.525,1943.715,1942.925,1943.665,0.04 +1693492200000,1943.685,1943.775,1942.045,1942.205,0.1167 +1693492500000,1942.198,1943.415,1942.198,1942.835,0.0633 +1693492800000,1942.885,1943.125,1941.545,1941.565,0.0603 +1693493100000,1941.568,1943.275,1941.525,1942.275,0.0738 +1693493400000,1942.255,1942.875,1940.955,1941.355,0.0654 +1693493700000,1941.405,1943.135,1941.334,1942.905,0.1526 +1693494000000,1942.965,1943.675,1942.545,1942.915,0.0879 +1693494300000,1942.895,1943.455,1941.855,1942.895,0.105 +1693494600000,1942.975,1942.975,1942.015,1942.395,0.053 +1693494900000,1942.345,1942.725,1941.685,1942.425,0.0706 +1693495200000,1942.425,1942.825,1941.885,1942.815,0.0635 +1693495500000,1942.815,1942.945,1942.175,1942.175,0.0642 +1693495800000,1942.185,1942.325,1940.675,1940.895,0.0583 +1693496100000,1940.885,1940.885,1939.725,1940.345,0.0781 +1693496400000,1940.325,1940.425,1939.755,1939.945,0.063 +1693496700000,1939.895,1940.145,1938.864,1939.695,0.13 +1693497000000,1939.735,1940.895,1939.735,1940.745,0.0468 +1693497300000,1940.735,1940.835,1940.075,1940.535,0.0341 +1693497600000,1940.555,1941.625,1940.388,1941.335,0.1084 +1693497900000,1941.315,1942.145,1940.945,1941.985,0.049 +1693498200000,1941.975,1942.025,1941.645,1941.705,0.0164 +1693498500000,1941.695,1941.835,1941.285,1941.285,0.0233 +1693498800000,1941.255,1941.805,1941.148,1941.795,0.0266 +1693499100000,1941.765,1941.955,1941.605,1941.945,0.012 +1693499400000,1941.955,1942.208,1941.888,1942.138,0.0367 +1693499700000,1942.138,1942.358,1941.638,1941.725,0.07 +1693500000000,1941.728,1942.075,1941.708,1942.038,0.0358 +1693500300000,1942.055,1942.085,1941.105,1941.408,0.0576 +1693500600000,1941.395,1941.715,1941.225,1941.705,0.037 +1693500900000,1941.705,1941.935,1941.445,1941.635,0.0255 +1693501200000,1941.715,1941.745,1941.135,1941.555,0.0291 +1693501500000,1941.555,1941.555,1940.875,1941.138,0.0425 +1693501800000,1941.118,1941.228,1940.338,1940.825,0.0884 +1693502100000,1940.785,1940.785,1940.335,1940.435,0.0139 +1693502400000,1940.435,1940.495,1940.175,1940.295,0.0359 +1693502700000,1940.305,1940.555,1939.005,1939.505,0.0631 +1693503000000,1939.525,1940.395,1939.505,1940.275,0.019 +1693503300000,1940.255,1940.675,1940.205,1940.295,0.0106 +1693503600000,1940.335,1940.335,1939.505,1940.065,0.0187 +1693503900000,1940.075,1940.415,1939.985,1940.335,0.0095 +1693504200000,1940.315,1940.518,1940.098,1940.238,0.0429 +1693504500000,1940.258,1940.385,1940.128,1940.375,0.0281 +1693504800000,1940.395,1940.765,1940.215,1940.735,0.0217 +1693505100000,1940.745,1941.245,1940.745,1941.155,0.0175 +1693505400000,1941.175,1941.455,1941.055,1941.335,0.0154 +1693505700000,1941.335,1941.615,1941.335,1941.615,0.0102 +1693506000000,1941.595,1941.925,1941.575,1941.895,0.0079 +1693506300000,1941.915,1941.995,1941.578,1941.708,0.0498 +1693506600000,1941.684,1941.848,1941.408,1941.668,0.0563 +1693506900000,1941.658,1941.658,1941.068,1941.408,0.0712 +1693507200000,1941.408,1941.448,1941.128,1941.218,0.0527 +1693507500000,1941.184,1941.508,1941.148,1941.148,0.0533 +1693507800000,1941.178,1941.425,1941.178,1941.395,0.0256 +1693508100000,1941.405,1941.505,1941.055,1941.315,0.0176 +1693508400000,1941.305,1941.375,1940.945,1941.245,0.0264 +1693508700000,1941.265,1941.515,1941.235,1941.425,0.0215 +1693509000000,1941.405,1941.635,1941.205,1941.285,0.0146 +1693509300000,1941.325,1941.385,1940.925,1940.945,0.0153 +1693509600000,1940.895,1941.105,1940.795,1940.985,0.0234 +1693509900000,1940.955,1941.075,1940.845,1940.875,0.0302 +1693510200000,1940.885,1940.975,1940.645,1940.935,0.0362 +1693510500000,1940.875,1941.355,1940.865,1941.225,0.0292 +1693510800000,1941.215,1941.225,1940.845,1941.085,0.0302 +1693511100000,1941.105,1941.125,1940.505,1940.515,0.0382 +1693511400000,1940.535,1940.595,1940.205,1940.455,0.0342 +1693511700000,1940.435,1940.455,1939.845,1939.995,0.0591 +1693512000000,1939.975,1940.465,1939.825,1940.445,0.0362 +1693512300000,1940.465,1940.465,1939.955,1940.165,0.0149 +1693512600000,1940.155,1940.165,1939.845,1940.095,0.0148 +1693512900000,1940.095,1940.095,1939.735,1939.735,0.0119 +1693513200000,1939.735,1940.005,1939.735,1939.905,0.0101 +1693513500000,1939.905,1939.905,1939.495,1939.665,0.0151 +1693513800000,1939.628,1939.658,1939.328,1939.338,0.0188 +1693514100000,1939.338,1939.518,1939.225,1939.518,0.034 +1693514400000,1939.518,1939.565,1939.468,1939.538,0.038 +1693514700000,1939.538,1939.685,1939.438,1939.608,0.0475 +1693515000000,1939.648,1939.785,1939.618,1939.738,0.0252 +1693515300000,1939.785,1939.935,1939.598,1939.658,0.0597 +1693519200000,1938.898,1940.155,1938.898,1939.858,0.0279 +1693519500000,1939.875,1940.255,1939.875,1940.035,0.0146 +1693519800000,1940.055,1940.185,1939.875,1939.965,0.0179 +1693520100000,1939.988,1940.105,1939.835,1939.985,0.0147 +1693520400000,1939.975,1940.145,1939.945,1940.025,0.0059 +1693520700000,1940.045,1940.125,1939.985,1940.015,0.013 +1693521000000,1939.985,1940.105,1939.845,1939.915,0.011 +1693521300000,1939.875,1939.875,1939.665,1939.685,0.0162 +1693521600000,1939.705,1939.975,1939.705,1939.925,0.0086 +1693521900000,1939.905,1939.995,1939.795,1939.815,0.0064 +1693522200000,1939.795,1939.835,1939.755,1939.795,0.0034 +1693522500000,1939.805,1939.958,1939.805,1939.958,0.0287 +1693522800000,1939.905,1939.958,1938.875,1939.535,0.1576 +1693523100000,1939.538,1939.715,1939.198,1939.615,0.0706 +1693523400000,1939.575,1939.805,1939.505,1939.775,0.0087 +1693523700000,1939.805,1939.835,1939.625,1939.705,0.0096 +1693524000000,1939.705,1939.755,1939.645,1939.645,0.0126 +1693524300000,1939.645,1939.815,1939.645,1939.735,0.0083 +1693524600000,1939.755,1939.755,1939.625,1939.625,0.0034 +1693524900000,1939.675,1939.865,1939.555,1939.735,0.0044 +1693525200000,1939.755,1939.965,1939.755,1939.885,0.008 +1693525500000,1939.885,1939.945,1939.665,1939.665,0.01 +1693525800000,1939.665,1939.975,1939.665,1939.975,0.0078 +1693526100000,1939.975,1940.065,1939.805,1939.805,0.0108 +1693526400000,1939.815,1940.225,1939.815,1939.945,0.0216 +1693526700000,1939.945,1940.175,1939.795,1939.795,0.018 +1693527000000,1939.735,1939.735,1939.138,1939.138,0.0784 +1693527300000,1939.145,1939.265,1938.795,1938.865,0.046 +1693527600000,1938.875,1939.415,1938.875,1939.175,0.0199 +1693527900000,1939.195,1939.365,1939.075,1939.215,0.0098 +1693528200000,1939.245,1939.325,1938.975,1939.055,0.0229 +1693528500000,1939.065,1939.185,1938.808,1939.185,0.0158 +1693528800000,1939.165,1939.165,1938.775,1938.875,0.0071 +1693529100000,1938.845,1938.875,1938.625,1938.835,0.0175 +1693529400000,1938.825,1939.065,1938.765,1938.975,0.0214 +1693529700000,1938.965,1939.265,1938.695,1939.198,0.1544 +1693530000000,1939.198,1941.895,1939.148,1941.695,0.3455 +1693530300000,1941.715,1942.565,1941.455,1942.515,0.1246 +1693530600000,1942.505,1942.978,1942.325,1942.435,0.1364 +1693530900000,1942.425,1942.965,1942.235,1942.955,0.0413 +1693531200000,1942.945,1944.005,1942.665,1943.395,0.0873 +1693531500000,1943.385,1943.385,1942.545,1942.745,0.0354 +1693531800000,1942.765,1942.835,1942.285,1942.375,0.0319 +1693532100000,1942.365,1942.865,1942.365,1942.465,0.0418 +1693532400000,1942.465,1942.655,1942.145,1942.175,0.0451 +1693532700000,1942.175,1943.045,1942.175,1942.935,0.0908 +1693533000000,1942.955,1942.955,1942.285,1942.295,0.0281 +1693533300000,1942.305,1942.645,1942.285,1942.515,0.0304 +1693533600000,1942.545,1942.545,1942.045,1942.395,0.036 +1693533900000,1942.415,1942.555,1942.115,1942.475,0.0142 +1693534200000,1942.465,1942.485,1942.068,1942.425,0.016 +1693534500000,1942.405,1942.405,1942.075,1942.165,0.0116 +1693534800000,1942.175,1942.305,1942.035,1942.165,0.0122 +1693535100000,1942.175,1942.175,1941.875,1941.875,0.0118 +1693535400000,1941.895,1942.265,1941.865,1941.965,0.0308 +1693535700000,1941.975,1942.235,1941.695,1941.785,0.0662 +1693536000000,1941.775,1941.885,1940.705,1940.715,0.0842 +1693536300000,1940.755,1940.835,1940.155,1940.335,0.0285 +1693536600000,1940.325,1940.805,1940.145,1940.315,0.0799 +1693536900000,1940.295,1940.378,1939.825,1940.365,0.0501 +1693537200000,1940.358,1940.358,1939.835,1939.845,0.068 +1693537500000,1939.865,1939.915,1939.635,1939.755,0.0354 +1693537800000,1939.775,1939.905,1938.748,1938.788,0.0422 +1693538100000,1938.768,1939.445,1938.635,1938.878,0.0387 +1693538400000,1938.888,1939.148,1938.808,1938.908,0.0885 +1693538700000,1938.908,1939.285,1938.818,1939.178,0.0414 +1693539000000,1939.158,1939.175,1938.805,1939.035,0.0193 +1693539300000,1939.045,1939.125,1938.785,1938.875,0.0077 +1693539600000,1938.865,1938.985,1938.795,1938.965,0.0043 +1693539900000,1938.905,1938.945,1938.628,1938.825,0.0154 +1693540200000,1938.885,1939.195,1938.845,1939.005,0.0104 +1693540500000,1938.985,1939.025,1938.678,1938.825,0.0286 +1693540800000,1938.815,1938.925,1938.645,1938.875,0.009 +1693541100000,1938.885,1938.885,1938.485,1938.525,0.0076 +1693541400000,1938.505,1938.715,1938.465,1938.645,0.0095 +1693541700000,1938.635,1938.675,1938.455,1938.545,0.0418 +1693542000000,1938.535,1938.535,1938.225,1938.245,0.0068 +1693542300000,1938.225,1938.525,1938.105,1938.345,0.0112 +1693542600000,1938.335,1939.215,1938.295,1939.215,0.02 +1693542900000,1939.225,1939.785,1939.225,1939.785,0.019 +1693543200000,1939.805,1939.935,1939.625,1939.625,0.0138 +1693543500000,1939.635,1939.705,1939.435,1939.515,0.0096 +1693543800000,1939.535,1939.935,1939.535,1939.915,0.0103 +1693544100000,1939.915,1940.135,1939.915,1939.935,0.0115 +1693544400000,1939.905,1939.945,1939.635,1939.635,0.0126 +1693544700000,1939.655,1939.745,1939.425,1939.535,0.011 +1693545000000,1939.515,1939.545,1939.155,1939.255,0.01 +1693545300000,1939.255,1939.585,1939.155,1939.565,0.0124 +1693545600000,1939.555,1939.675,1939.255,1939.355,0.0401 +1693545900000,1939.355,1939.605,1939.185,1939.585,0.0397 +1693546200000,1939.565,1940.218,1939.375,1940.098,0.1602 +1693546500000,1940.058,1940.315,1939.815,1940.125,0.0616 +1693546800000,1940.135,1940.525,1939.835,1940.525,0.0174 +1693547100000,1940.535,1940.595,1939.925,1940.145,0.0187 +1693547400000,1940.135,1940.135,1939.785,1939.935,0.0137 +1693547700000,1939.915,1940.015,1939.575,1939.665,0.0157 +1693548000000,1939.645,1940.025,1939.555,1939.885,0.0329 +1693548300000,1939.865,1940.125,1939.605,1939.815,0.0184 +1693548600000,1939.805,1940.175,1939.535,1940.145,0.0355 +1693548900000,1940.105,1940.165,1939.875,1939.895,0.0281 +1693549200000,1939.875,1940.215,1938.365,1938.425,0.0416 +1693549500000,1938.445,1938.935,1938.445,1938.655,0.0453 +1693549800000,1938.655,1938.745,1938.375,1938.655,0.0354 +1693550100000,1938.685,1939.225,1938.645,1939.105,0.0296 +1693550400000,1939.085,1939.815,1939.058,1939.645,0.0284 +1693550700000,1939.655,1939.725,1939.215,1939.345,0.015 +1693551000000,1939.335,1939.485,1938.855,1938.935,0.0266 +1693551300000,1938.955,1940.415,1938.955,1940.325,0.061 +1693551600000,1940.325,1940.905,1940.225,1940.888,0.0486 +1693551900000,1940.834,1941.235,1940.494,1941.065,0.0933 +1693552200000,1941.045,1941.645,1940.895,1941.575,0.0434 +1693552500000,1941.585,1941.835,1941.095,1941.705,0.0492 +1693552800000,1941.705,1942.945,1941.705,1942.945,0.0506 +1693553100000,1942.955,1942.975,1942.345,1942.725,0.0317 +1693553400000,1942.745,1943.105,1942.665,1942.795,0.1666 +1693553700000,1942.775,1943.375,1942.445,1943.055,0.048 +1693554000000,1943.075,1943.435,1942.905,1943.065,0.0416 +1693554300000,1943.075,1943.245,1942.805,1943.115,0.0294 +1693554600000,1943.105,1943.405,1942.965,1943.395,0.052 +1693554900000,1943.405,1943.415,1942.995,1943.025,0.0129 +1693555200000,1943.005,1943.635,1943.005,1943.295,0.023 +1693555500000,1943.315,1943.685,1942.865,1943.415,0.0253 +1693555800000,1943.395,1943.635,1942.955,1943.265,0.0239 +1693556100000,1943.285,1943.335,1942.795,1942.995,0.0221 +1693556400000,1943.025,1943.105,1942.315,1942.635,0.0314 +1693556700000,1942.635,1942.725,1941.845,1941.945,0.2063 +1693557000000,1941.885,1942.615,1941.795,1942.435,0.0809 +1693557300000,1942.425,1942.705,1942.315,1942.455,0.0154 +1693557600000,1942.455,1942.745,1942.305,1942.615,0.022 +1693557900000,1942.635,1942.695,1942.385,1942.505,0.0181 +1693558200000,1942.485,1942.925,1942.485,1942.655,0.0196 +1693558500000,1942.675,1943.035,1942.365,1942.925,0.0149 +1693558800000,1942.915,1943.305,1942.855,1943.305,0.0164 +1693559100000,1943.325,1943.455,1943.105,1943.245,0.0148 +1693559400000,1943.245,1943.555,1943.015,1943.485,0.0211 +1693559700000,1943.475,1943.665,1943.335,1943.575,0.0252 +1693560000000,1943.585,1943.935,1943.545,1943.925,0.0137 +1693560300000,1943.925,1944.395,1943.795,1944.055,0.1138 +1693560600000,1944.045,1944.225,1943.708,1943.965,0.192 +1693560900000,1943.945,1944.155,1943.765,1944.065,0.0142 +1693561200000,1944.045,1944.115,1943.885,1943.905,0.018 +1693561500000,1943.895,1944.215,1943.885,1944.095,0.0262 +1693561800000,1944.065,1944.135,1943.835,1943.985,0.0106 +1693562100000,1943.988,1944.135,1943.895,1944.135,0.0106 +1693562400000,1944.165,1944.285,1943.885,1943.925,0.026 +1693562700000,1943.945,1944.235,1943.865,1944.235,0.0151 +1693563000000,1944.255,1944.265,1944.035,1944.105,0.0136 +1693563300000,1944.125,1944.205,1943.985,1944.015,0.0092 +1693563600000,1944.025,1944.125,1943.425,1943.535,0.0154 +1693563900000,1943.555,1943.768,1943.458,1943.658,0.0449 +1693564200000,1943.658,1944.028,1943.658,1943.738,0.0959 +1693564500000,1943.738,1943.918,1943.565,1943.575,0.0587 +1693564800000,1943.595,1943.945,1943.385,1943.885,0.0306 +1693565100000,1943.905,1944.115,1943.705,1943.795,0.0136 +1693565400000,1943.805,1944.105,1943.775,1944.025,0.0124 +1693565700000,1944.045,1944.225,1944.005,1944.185,0.0133 +1693566000000,1944.165,1945.305,1944.005,1945.145,0.0391 +1693566300000,1945.125,1945.215,1944.465,1944.485,0.0499 +1693566600000,1944.475,1944.625,1944.275,1944.515,0.0262 +1693566900000,1944.545,1945.115,1944.485,1944.935,0.0184 +1693567200000,1944.945,1945.075,1944.498,1944.675,0.0459 +1693567500000,1944.695,1945.225,1944.695,1944.855,0.0277 +1693567800000,1944.875,1945.785,1944.875,1945.028,0.0281 +1693568100000,1945.055,1945.505,1944.418,1944.468,0.0837 +1693568400000,1944.468,1944.668,1943.878,1943.988,0.0812 +1693568700000,1943.978,1944.468,1943.968,1944.328,0.1599 +1693569000000,1944.305,1944.488,1944.025,1944.458,0.1286 +1693569300000,1944.415,1944.545,1944.198,1944.365,0.0946 +1693569600000,1944.348,1945.258,1944.138,1945.205,0.1128 +1693569900000,1945.185,1945.595,1944.665,1945.505,0.0341 +1693570200000,1945.485,1946.175,1945.275,1945.875,0.0334 +1693570500000,1945.825,1946.254,1945.608,1946.028,0.1346 +1693570800000,1946.028,1946.228,1944.344,1944.865,0.1884 +1693571100000,1944.865,1946.355,1944.755,1945.704,0.1523 +1693571400000,1945.704,1952.905,1944.714,1950.845,0.9123 +1693571700000,1950.885,1951.495,1949.255,1950.885,0.4161 +1693572000000,1950.905,1951.705,1948.045,1948.215,0.2999 +1693572300000,1948.225,1951.525,1947.815,1951.405,0.2717 +1693572600000,1951.415,1952.175,1948.205,1948.605,1.4285 +1693572900000,1948.595,1949.885,1947.145,1949.805,1.3676 +1693573200000,1949.815,1950.475,1948.435,1948.515,1.5229 +1693573500000,1948.525,1949.185,1947.465,1949.135,1.7655 +1693573800000,1949.145,1950.035,1948.365,1949.385,1.1059 +1693574100000,1949.395,1950.085,1947.655,1948.745,0.1353 +1693574400000,1948.815,1949.355,1946.755,1946.835,0.177 +1693574700000,1946.855,1948.265,1946.245,1948.265,0.1314 +1693575000000,1948.285,1950.275,1947.445,1950.095,0.2533 +1693575300000,1950.115,1951.438,1946.705,1946.975,0.2854 +1693575600000,1946.975,1946.975,1943.735,1945.674,0.3028 +1693575900000,1945.664,1945.664,1941.974,1942.864,0.3954 +1693576200000,1942.794,1942.794,1940.005,1941.465,0.2727 +1693576500000,1941.455,1944.255,1941.325,1943.708,0.235 +1693576800000,1943.674,1943.674,1937.615,1940.895,1.3863 +1693577100000,1940.865,1941.485,1938.805,1940.895,0.4477 +1693577400000,1940.875,1942.525,1940.115,1941.165,1.3499 +1693577700000,1941.175,1941.175,1937.435,1938.945,0.5184 +1693578000000,1938.975,1939.375,1937.675,1937.865,0.1901 +1693578300000,1937.885,1938.135,1935.668,1936.725,0.2263 +1693578600000,1936.745,1937.005,1934.545,1934.895,0.7923 +1693578900000,1934.895,1937.295,1934.355,1936.975,0.5865 +1693579200000,1936.995,1938.555,1936.355,1938.395,0.1263 +1693579500000,1938.425,1938.585,1937.005,1937.575,0.1264 +1693579800000,1937.535,1939.195,1937.315,1938.895,0.0844 +1693580100000,1938.905,1940.105,1938.298,1940.005,0.2316 +1693580400000,1939.995,1940.425,1939.245,1940.045,0.2138 +1693580700000,1940.055,1940.275,1939.265,1940.005,0.0797 +1693581000000,1940.025,1940.415,1939.035,1939.095,0.0646 +1693581300000,1939.085,1939.085,1938.055,1938.378,0.1775 +1693581600000,1938.345,1938.368,1937.415,1937.495,0.1587 +1693581900000,1937.515,1938.005,1936.858,1937.705,0.1102 +1693582200000,1937.725,1938.195,1936.615,1937.035,0.053 +1693582500000,1937.015,1937.825,1936.995,1937.565,0.0465 +1693582800000,1937.585,1938.608,1937.528,1938.578,0.1268 +1693583100000,1938.544,1939.455,1938.308,1939.045,0.1075 +1693583400000,1939.045,1939.675,1938.775,1939.545,0.1004 +1693583700000,1939.515,1939.815,1938.755,1938.755,0.0368 +1693584000000,1938.735,1938.735,1937.535,1938.005,0.0367 +1693584300000,1938.025,1939.135,1937.985,1938.925,0.0231 +1693584600000,1938.945,1939.375,1938.925,1939.095,0.0228 +1693584900000,1939.105,1939.385,1938.715,1939.285,0.0295 +1693585200000,1939.295,1939.755,1939.205,1939.485,0.0289 +1693585500000,1939.475,1939.475,1938.965,1939.195,0.0382 +1693585800000,1939.195,1939.255,1938.185,1938.315,0.0446 +1693586100000,1938.285,1938.505,1937.875,1938.005,0.0358 +1693586400000,1937.955,1938.015,1937.515,1937.825,0.025 +1693586700000,1937.875,1938.085,1937.715,1937.985,0.0221 +1693587000000,1937.965,1938.025,1937.785,1937.995,0.0174 +1693587300000,1937.955,1938.325,1937.755,1938.045,0.0221 +1693587600000,1938.065,1938.235,1937.275,1937.465,0.0209 +1693587900000,1937.455,1937.785,1937.235,1937.465,0.0271 +1693588200000,1937.485,1938.035,1937.245,1937.975,0.0247 +1693588500000,1937.985,1938.995,1937.925,1938.975,0.0139 +1693588800000,1938.995,1939.495,1938.785,1939.455,0.0199 +1693589100000,1939.475,1940.868,1939.475,1940.458,0.1175 +1693589400000,1940.478,1941.005,1940.458,1940.718,0.0617 +1693589700000,1940.725,1941.408,1940.698,1941.378,0.0516 +1693590000000,1941.378,1941.425,1940.875,1940.995,0.0251 +1693590300000,1941.005,1941.285,1940.815,1941.285,0.0138 +1693590600000,1941.275,1941.395,1941.075,1941.325,0.0134 +1693590900000,1941.305,1941.335,1941.035,1941.035,0.014 +1693591200000,1941.038,1941.078,1940.508,1940.578,0.0554 +1693591500000,1940.474,1940.848,1940.474,1940.638,0.0305 +1693591800000,1940.658,1940.748,1940.448,1940.628,0.046 +1693592100000,1940.608,1940.918,1940.428,1940.898,0.0537 +1693592400000,1940.848,1940.998,1940.668,1940.738,0.0545 +1693592700000,1940.728,1940.758,1940.278,1940.315,0.0459 +1693593000000,1940.315,1940.535,1940.225,1940.435,0.0191 +1693593300000,1940.435,1940.805,1940.425,1940.765,0.0136 +1693593600000,1940.775,1941.045,1940.695,1940.885,0.0097 +1693593900000,1940.865,1940.895,1940.655,1940.655,0.0103 +1693594200000,1940.665,1940.935,1940.618,1940.778,0.0283 +1693594500000,1940.735,1941.005,1940.648,1940.995,0.0309 +1693594800000,1940.975,1941.275,1940.725,1941.088,0.0299 +1693595100000,1941.068,1941.098,1940.468,1940.468,0.0417 +1693595400000,1940.488,1940.955,1940.435,1940.955,0.0185 +1693595700000,1940.955,1941.135,1940.865,1940.865,0.0216 +1693596000000,1940.875,1940.975,1940.455,1940.565,0.0138 +1693596300000,1940.555,1941.025,1940.515,1941.005,0.0162 +1693596600000,1940.985,1941.135,1940.565,1940.575,0.009 +1693596900000,1940.565,1940.755,1940.475,1940.755,0.009 +1693597200000,1940.735,1940.735,1940.385,1940.465,0.0092 +1693597500000,1940.495,1940.535,1940.465,1940.525,0.0119 +1693597800000,1940.525,1940.635,1940.445,1940.485,0.0176 +1693598100000,1940.465,1940.535,1940.375,1940.445,0.0124 +1693598400000,1940.495,1940.598,1940.325,1940.375,0.0282 +1693598700000,1940.385,1940.548,1940.355,1940.365,0.0222 +1693599000000,1940.375,1940.385,1940.275,1940.328,0.0044 +1693599300000,1940.335,1940.488,1940.335,1940.448,0.0088 +1693599600000,1940.448,1940.508,1940.398,1940.418,0.0079 +1693599900000,1940.408,1940.418,1939.658,1939.828,0.0548 +1693600200000,1939.808,1939.885,1939.718,1939.765,0.0612 +1693600500000,1939.775,1939.825,1939.648,1939.658,0.0504 +1693600800000,1939.658,1939.725,1939.638,1939.658,0.0339 +1693601100000,1939.725,1939.725,1939.368,1939.395,0.072 +1693601400000,1939.438,1939.885,1939.358,1939.725,0.0792 +1693601700000,1939.735,1940.075,1939.238,1939.238,0.0659 +1693778400000,1939.948,1940.384,1939.734,1940.098,0.0884 +1693778700000,1940.098,1940.138,1939.895,1939.998,0.0263 +1693779000000,1939.998,1940.158,1939.938,1939.955,0.0132 +1693779300000,1939.908,1939.908,1939.494,1939.514,0.0219 +1693779600000,1939.524,1939.645,1939.274,1939.515,0.0397 +1693779900000,1939.525,1939.655,1939.384,1939.475,0.0216 +1693780200000,1939.475,1939.675,1939.465,1939.585,0.0071 +1693780500000,1939.605,1940.175,1939.605,1939.925,0.0085 +1693780800000,1939.895,1939.895,1939.525,1939.585,0.0082 +1693781100000,1939.545,1939.705,1939.355,1939.495,0.0102 +1693781400000,1939.505,1939.565,1939.435,1939.435,0.005 +1693781700000,1939.405,1939.545,1939.365,1939.365,0.0074 +1693782000000,1939.378,1940.105,1939.365,1939.655,0.1066 +1693782300000,1939.625,1939.965,1939.518,1939.828,0.0493 +1693782600000,1939.845,1939.928,1939.765,1939.795,0.057 +1693782900000,1939.798,1939.895,1939.745,1939.745,0.041 +1693783200000,1939.745,1939.805,1939.635,1939.675,0.0513 +1693783500000,1939.645,1939.805,1939.565,1939.565,0.0524 +1693783800000,1939.555,1939.775,1939.375,1939.735,0.0706 +1693784100000,1939.748,1939.945,1939.675,1939.885,0.0885 +1693784400000,1939.935,1940.205,1939.635,1940.165,0.0428 +1693784700000,1940.185,1940.395,1940.095,1940.245,0.0094 +1693785000000,1940.235,1940.985,1940.235,1940.375,0.0574 +1693785300000,1940.365,1940.575,1940.335,1940.428,0.0363 +1693785600000,1940.425,1940.558,1940.005,1940.445,0.0738 +1693785900000,1940.395,1940.425,1939.958,1939.965,0.035 +1693786200000,1939.965,1940.635,1939.958,1940.615,0.0216 +1693786500000,1940.595,1940.665,1940.305,1940.405,0.0119 +1693786800000,1940.445,1940.815,1940.385,1940.785,0.027 +1693787100000,1940.785,1940.975,1940.695,1940.765,0.0216 +1693787400000,1940.805,1940.995,1940.715,1940.715,0.0116 +1693787700000,1940.725,1941.225,1940.725,1941.105,0.0118 +1693788000000,1941.115,1941.495,1941.005,1941.365,0.0113 +1693788300000,1941.355,1941.615,1941.195,1941.605,0.0131 +1693788600000,1941.605,1941.605,1940.955,1941.125,0.0158 +1693788900000,1941.115,1941.285,1940.804,1940.868,0.0375 +1693789200000,1940.825,1941.535,1940.695,1941.315,0.0574 +1693789500000,1941.325,1942.235,1941.285,1941.725,0.0963 +1693789800000,1941.715,1941.878,1941.025,1941.025,0.1257 +1693790100000,1941.048,1941.205,1940.315,1940.985,0.103 +1693790400000,1940.945,1941.465,1940.505,1941.215,0.041 +1693790700000,1941.225,1942.025,1941.225,1941.835,0.054 +1693791000000,1941.775,1942.235,1941.425,1942.015,0.0656 +1693791300000,1942.025,1942.395,1941.805,1941.935,0.0287 +1693791600000,1941.925,1942.635,1941.635,1942.635,0.032 +1693791900000,1942.645,1943.905,1942.075,1943.805,0.0604 +1693792200000,1943.785,1944.005,1942.885,1943.045,0.0563 +1693792500000,1942.965,1943.195,1942.735,1942.965,0.0576 +1693792800000,1942.975,1944.325,1942.925,1944.325,0.0379 +1693793100000,1944.295,1944.545,1943.435,1943.785,0.0822 +1693793400000,1943.778,1944.075,1943.575,1944.025,0.0613 +1693793700000,1944.035,1944.285,1943.955,1944.145,0.0218 +1693794000000,1944.165,1944.395,1944.085,1944.255,0.0148 +1693794300000,1944.195,1944.885,1944.115,1944.655,0.023 +1693794600000,1944.665,1945.705,1944.665,1945.535,0.0726 +1693794900000,1945.525,1945.525,1945.115,1945.205,0.0284 +1693795200000,1945.225,1945.855,1945.165,1945.755,0.0443 +1693795500000,1945.745,1945.905,1945.415,1945.835,0.0487 +1693795800000,1945.905,1946.025,1945.625,1945.745,0.0281 +1693796100000,1945.755,1945.835,1945.435,1945.615,0.0227 +1693796400000,1945.635,1945.925,1945.415,1945.425,0.043 +1693796700000,1945.435,1945.715,1945.415,1945.615,0.0317 +1693797000000,1945.635,1945.635,1945.225,1945.295,0.0216 +1693797300000,1945.315,1945.745,1945.315,1945.645,0.0281 +1693797600000,1945.645,1945.715,1945.495,1945.695,0.0215 +1693797900000,1945.725,1945.785,1945.415,1945.425,0.023 +1693798200000,1945.435,1945.675,1945.435,1945.635,0.0151 +1693798500000,1945.625,1945.715,1945.415,1945.425,0.018 +1693798800000,1945.455,1945.515,1945.205,1945.315,0.013 +1693799100000,1945.295,1945.385,1945.165,1945.175,0.0066 +1693799400000,1945.165,1945.255,1944.728,1944.938,0.0269 +1693799700000,1944.908,1944.995,1944.795,1944.855,0.0166 +1693800000000,1944.865,1944.935,1944.825,1944.878,0.0142 +1693800300000,1944.885,1945.058,1944.835,1944.958,0.0183 +1693800600000,1944.958,1944.988,1944.858,1944.958,0.0223 +1693800900000,1944.958,1944.958,1944.445,1944.495,0.0176 +1693801200000,1944.475,1944.858,1944.458,1944.758,0.0265 +1693801500000,1944.758,1944.815,1944.528,1944.658,0.0265 +1693801800000,1944.655,1944.805,1944.558,1944.588,0.0161 +1693802100000,1944.625,1944.835,1944.595,1944.815,0.0064 +1693802400000,1944.805,1945.085,1944.685,1944.695,0.0084 +1693802700000,1944.685,1944.685,1944.228,1944.528,0.0349 +1693803000000,1944.528,1944.628,1944.175,1944.528,0.0203 +1693803300000,1944.548,1945.028,1944.368,1944.958,0.0494 +1693803600000,1944.915,1945.228,1944.915,1945.095,0.0358 +1693803900000,1945.085,1945.278,1944.698,1944.708,0.0498 +1693804200000,1944.708,1945.178,1944.678,1944.935,0.047 +1693804500000,1944.955,1945.345,1944.818,1945.085,0.0292 +1693804800000,1945.105,1945.185,1944.428,1944.935,0.0155 +1693805100000,1944.925,1945.455,1944.915,1945.155,0.0282 +1693805400000,1945.155,1945.678,1944.965,1945.618,0.0693 +1693805700000,1945.608,1945.678,1944.615,1944.948,0.1021 +1693806000000,1944.938,1945.005,1944.738,1944.878,0.0505 +1693806300000,1944.878,1945.058,1944.275,1944.275,0.0636 +1693806600000,1944.228,1944.995,1944.095,1944.985,0.0327 +1693806900000,1944.955,1945.085,1943.975,1944.465,0.0524 +1693807200000,1944.545,1945.505,1944.305,1945.295,0.0698 +1693807500000,1945.315,1945.975,1944.658,1944.698,0.1164 +1693807800000,1944.698,1945.315,1944.625,1945.305,0.0232 +1693808100000,1945.325,1946.035,1945.295,1946.035,0.0324 +1693808400000,1946.005,1946.135,1945.605,1945.925,0.0292 +1693808700000,1945.945,1946.155,1945.815,1945.945,0.0229 +1693809000000,1945.935,1946.185,1945.665,1945.935,0.033 +1693809300000,1945.935,1945.935,1944.598,1944.725,0.0447 +1693809600000,1944.745,1945.185,1944.515,1944.935,0.0253 +1693809900000,1944.965,1945.105,1944.565,1944.695,0.0281 +1693810200000,1944.685,1945.115,1944.405,1944.995,0.0268 +1693810500000,1944.995,1945.135,1944.825,1945.035,0.0569 +1693810800000,1945.035,1945.175,1944.345,1944.345,0.0499 +1693811100000,1944.325,1944.365,1943.818,1944.175,0.0571 +1693811400000,1944.165,1944.375,1943.735,1943.995,0.0223 +1693811700000,1943.995,1944.345,1943.725,1943.765,0.0389 +1693812000000,1943.785,1943.895,1943.465,1943.845,0.024 +1693812300000,1943.835,1944.065,1943.258,1943.325,0.0547 +1693812600000,1943.308,1943.835,1942.964,1943.835,0.036 +1693812900000,1943.815,1943.815,1943.475,1943.725,0.0442 +1693813200000,1943.725,1944.245,1943.455,1943.475,0.0379 +1693813500000,1943.505,1943.795,1943.405,1943.515,0.0172 +1693813800000,1943.505,1943.718,1943.405,1943.678,0.0303 +1693814100000,1943.698,1944.124,1943.398,1943.708,0.1009 +1693814400000,1943.708,1944.068,1943.528,1943.558,0.0806 +1693814700000,1943.588,1943.945,1943.445,1943.575,0.0494 +1693815000000,1943.565,1943.915,1943.555,1943.855,0.0119 +1693815300000,1943.875,1944.105,1943.815,1944.045,0.021 +1693815600000,1944.045,1944.335,1944.025,1944.335,0.0252 +1693815900000,1944.335,1944.395,1943.755,1943.835,0.0185 +1693816200000,1943.855,1943.905,1943.455,1943.455,0.0179 +1693816500000,1943.475,1943.725,1943.345,1943.575,0.012 +1693816800000,1943.565,1943.675,1943.178,1943.198,0.0263 +1693817100000,1943.218,1943.288,1942.528,1942.855,0.0592 +1693817400000,1942.875,1943.445,1942.778,1943.265,0.0465 +1693817700000,1943.205,1943.805,1943.145,1943.805,0.0196 +1693818000000,1943.805,1943.965,1943.505,1943.535,0.0334 +1693818300000,1943.525,1943.835,1943.495,1943.565,0.0318 +1693818600000,1943.555,1943.925,1943.545,1943.745,0.0193 +1693818900000,1943.745,1944.135,1943.685,1944.085,0.0318 +1693819200000,1944.085,1944.105,1942.785,1942.785,0.0563 +1693819500000,1942.775,1943.035,1942.075,1942.365,0.3526 +1693819800000,1942.425,1942.765,1941.855,1941.885,0.2456 +1693820100000,1941.885,1942.075,1941.615,1941.685,0.2605 +1693820400000,1941.675,1941.875,1941.345,1941.475,0.2395 +1693820700000,1941.505,1941.695,1941.215,1941.645,0.0259 +1693821000000,1941.635,1941.765,1941.265,1941.285,0.023 +1693821300000,1941.275,1941.315,1940.725,1940.905,0.026 +1693821600000,1940.895,1941.135,1940.805,1941.015,0.0313 +1693821900000,1941.015,1941.855,1940.955,1941.665,0.0377 +1693822200000,1941.685,1942.365,1941.615,1942.365,0.0168 +1693822500000,1942.375,1942.685,1941.895,1942.085,0.0408 +1693822800000,1942.085,1942.255,1941.835,1941.915,0.027 +1693823100000,1941.895,1941.905,1941.585,1941.585,0.0167 +1693823400000,1941.525,1941.845,1941.365,1941.495,0.0332 +1693823700000,1941.485,1941.495,1941.145,1941.155,0.1315 +1693824000000,1941.185,1941.285,1940.855,1940.955,0.091 +1693824300000,1940.945,1940.945,1940.385,1940.475,0.1879 +1693824600000,1940.475,1940.795,1940.285,1940.615,0.1374 +1693824900000,1940.605,1940.605,1940.185,1940.405,0.0994 +1693825200000,1940.395,1940.395,1939.915,1940.315,0.1329 +1693825500000,1940.325,1940.375,1939.935,1940.145,0.2112 +1693825800000,1940.155,1940.365,1939.965,1940.255,0.2338 +1693826100000,1940.275,1940.335,1939.985,1939.995,0.1086 +1693826400000,1939.985,1940.175,1939.775,1940.105,0.226 +1693826700000,1940.105,1940.215,1939.865,1940.175,0.0471 +1693827000000,1940.155,1940.385,1939.935,1939.955,0.0398 +1693827300000,1939.965,1940.885,1939.855,1940.865,0.1153 +1693827600000,1940.875,1941.595,1940.855,1941.475,0.0607 +1693827900000,1941.465,1941.725,1941.395,1941.435,0.0926 +1693828200000,1941.445,1941.895,1941.315,1941.805,0.0292 +1693828500000,1941.805,1941.885,1941.265,1941.555,0.1056 +1693828800000,1941.545,1941.635,1940.775,1940.955,0.2974 +1693829100000,1940.955,1941.565,1940.655,1941.435,0.3249 +1693829400000,1941.425,1941.535,1940.825,1940.825,0.2576 +1693829700000,1940.805,1940.845,1940.475,1940.785,0.1044 +1693830000000,1940.765,1940.925,1940.565,1940.885,0.0403 +1693830300000,1940.885,1941.115,1940.715,1940.825,0.048 +1693830600000,1940.835,1940.935,1940.115,1940.115,0.0491 +1693830900000,1940.095,1940.915,1940.095,1940.725,0.0524 +1693831200000,1940.685,1940.715,1940.125,1940.125,0.0391 +1693831500000,1940.105,1940.435,1940.105,1940.315,0.0154 +1693831800000,1940.305,1940.355,1940.085,1940.135,0.0152 +1693832100000,1940.125,1940.205,1939.805,1939.865,0.1015 +1693832400000,1939.875,1940.125,1939.155,1939.255,0.411 +1693832700000,1939.255,1939.945,1938.785,1939.645,0.1363 +1693833000000,1939.635,1940.105,1939.295,1940.005,0.0351 +1693833300000,1939.985,1940.065,1939.168,1939.525,0.0756 +1693833600000,1939.505,1939.615,1938.015,1938.245,0.0764 +1693833900000,1938.225,1938.745,1938.065,1938.615,0.0436 +1693834200000,1938.605,1938.765,1938.025,1938.145,0.039 +1693834500000,1938.105,1938.255,1937.795,1937.975,0.023 +1693834800000,1938.015,1938.635,1938.015,1938.215,0.033 +1693835100000,1938.225,1939.525,1938.225,1939.375,0.043 +1693835400000,1939.455,1939.915,1939.265,1939.278,0.0457 +1693835700000,1939.295,1939.325,1938.025,1938.165,0.1103 +1693836000000,1938.145,1938.145,1937.255,1937.495,0.2882 +1693836300000,1937.495,1937.725,1937.125,1937.585,0.07 +1693836600000,1937.615,1937.765,1937.198,1937.615,0.0468 +1693836900000,1937.595,1937.595,1936.675,1936.805,0.023 +1693837200000,1936.835,1937.295,1936.725,1937.085,0.0158 +1693837500000,1937.075,1937.285,1936.885,1937.265,0.0137 +1693837800000,1937.275,1938.545,1937.085,1938.435,0.0342 +1693838100000,1938.445,1938.445,1937.395,1937.985,0.0619 +1693838400000,1937.985,1938.115,1937.695,1938.055,0.0374 +1693838700000,1938.055,1938.175,1937.755,1938.165,0.0276 +1693839000000,1938.165,1938.685,1938.145,1938.685,0.0206 +1693839300000,1938.655,1938.655,1938.185,1938.235,0.0194 +1693839600000,1938.255,1938.595,1938.025,1938.408,0.0868 +1693839900000,1938.378,1938.508,1938.245,1938.378,0.0687 +1693840200000,1938.398,1938.478,1938.115,1938.178,0.0365 +1693840500000,1938.158,1938.715,1938.158,1938.625,0.0127 +1693840800000,1938.625,1938.725,1938.555,1938.715,0.0079 +1693841100000,1938.705,1938.915,1938.625,1938.915,0.0085 +1693841400000,1938.865,1938.865,1938.625,1938.795,0.0061 +1693841700000,1938.755,1938.755,1938.328,1938.368,0.0193 +1693842000000,1938.325,1938.358,1937.968,1938.148,0.0751 +1693842300000,1938.158,1938.355,1937.958,1938.295,0.0513 +1693842600000,1938.275,1938.445,1938.225,1938.385,0.0097 +1693842900000,1938.365,1938.625,1938.315,1938.595,0.0106 +1693843200000,1938.555,1938.625,1938.385,1938.495,0.0118 +1693843500000,1938.505,1938.525,1938.145,1938.205,0.0104 +1693843800000,1938.215,1938.265,1938.025,1938.115,0.0116 +1693844100000,1938.095,1938.535,1937.915,1938.525,0.0188 +1693844400000,1938.525,1938.815,1938.435,1938.725,0.0194 +1693844700000,1938.725,1938.825,1938.525,1938.525,0.0127 +1693845000000,1938.515,1938.585,1938.315,1938.405,0.0115 +1693845300000,1938.425,1938.545,1938.225,1938.355,0.0187 +1693845600000,1938.335,1938.335,1938.185,1938.235,0.0145 +1693845900000,1938.245,1938.285,1938.075,1938.185,0.0114 +1693846200000,1938.185,1938.235,1937.965,1938.205,0.0101 +1693846500000,1938.195,1938.275,1938.145,1938.245,0.0055 +1693846800000,1938.235,1938.285,1938.015,1938.015,0.0154 +1693847100000,1938.015,1938.195,1937.875,1938.125,0.0163 +1693847400000,1938.125,1938.205,1938.075,1938.115,0.0106 +1693847700000,1938.115,1938.165,1938.085,1938.145,0.0079 +1693848000000,1938.175,1938.305,1938.135,1938.255,0.011 +1693848300000,1938.265,1938.415,1938.265,1938.415,0.0126 +1693848600000,1938.405,1938.425,1938.245,1938.395,0.0077 +1693848900000,1938.395,1938.555,1938.275,1938.475,0.0088 +1693849200000,1938.475,1938.565,1938.385,1938.475,0.0122 +1693849500000,1938.475,1938.695,1938.465,1938.695,0.007 +1693849800000,1938.685,1938.795,1938.675,1938.695,0.0058 +1693850100000,1938.695,1938.705,1938.425,1938.425,0.0112 +1693850400000,1938.425,1938.715,1938.425,1938.605,0.0053 +1693850700000,1938.595,1938.615,1938.558,1938.558,0.0017 +1693851000000,1938.558,1938.565,1938.358,1938.475,0.0042 +1693851300000,1938.465,1938.515,1938.415,1938.515,0.0034 +1693851600000,1938.555,1938.615,1938.455,1938.555,0.0032 +1693851900000,1938.575,1938.575,1938.205,1938.225,0.0052 +1693864800000,1937.798,1938.658,1937.798,1938.598,0.0631 +1693865100000,1938.598,1938.615,1938.158,1938.158,0.0385 +1693865400000,1938.165,1938.478,1937.978,1938.478,0.0667 +1693865700000,1938.478,1938.575,1938.378,1938.455,0.0176 +1693866000000,1938.445,1938.715,1938.385,1938.465,0.0069 +1693866300000,1938.405,1938.575,1938.388,1938.508,0.0143 +1693866600000,1938.535,1938.535,1938.268,1938.295,0.0071 +1693866900000,1938.275,1938.295,1938.268,1938.268,0.0018 +1693867200000,1938.268,1938.285,1938.085,1938.095,0.0086 +1693867500000,1938.085,1938.185,1937.905,1937.905,0.0079 +1693867800000,1937.875,1938.105,1937.875,1938.055,0.0057 +1693868100000,1938.045,1938.105,1937.935,1937.975,0.0079 +1693868400000,1937.955,1938.005,1937.705,1937.755,0.0538 +1693868700000,1937.755,1937.825,1937.678,1937.805,0.057 +1693869000000,1937.805,1937.985,1937.775,1937.775,0.0046 +1693869300000,1937.825,1937.885,1937.775,1937.805,0.0023 +1693869600000,1937.795,1938.465,1937.775,1938.415,0.0145 +1693869900000,1938.445,1938.525,1937.885,1937.915,0.0094 +1693870200000,1937.895,1937.895,1937.705,1937.835,0.0109 +1693870500000,1937.865,1937.915,1937.815,1937.915,0.0036 +1693870800000,1937.915,1938.005,1937.755,1937.865,0.0118 +1693871100000,1937.855,1937.895,1937.705,1937.715,0.0047 +1693871400000,1937.705,1937.945,1937.625,1937.745,0.0053 +1693871700000,1937.725,1937.735,1937.435,1937.515,0.007 +1693872000000,1937.515,1937.515,1937.125,1937.365,0.0139 +1693872300000,1937.355,1937.495,1937.138,1937.315,0.0181 +1693872600000,1937.335,1937.405,1937.065,1937.155,0.0657 +1693872900000,1937.148,1937.385,1936.915,1937.295,0.0161 +1693873200000,1937.205,1937.635,1937.175,1937.415,0.0173 +1693873500000,1937.435,1937.495,1937.095,1937.135,0.0074 +1693873800000,1937.155,1937.575,1937.155,1937.475,0.0111 +1693874100000,1937.485,1937.505,1937.095,1937.305,0.0562 +1693874400000,1937.315,1937.585,1937.065,1937.315,0.1072 +1693874700000,1937.335,1937.615,1937.335,1937.595,0.0902 +1693875000000,1937.615,1937.805,1937.405,1937.795,0.0146 +1693875300000,1937.775,1937.828,1937.635,1937.765,0.0907 +1693875600000,1937.745,1937.795,1937.025,1937.325,0.1772 +1693875900000,1937.325,1937.435,1937.005,1937.225,0.1449 +1693876200000,1937.225,1937.545,1937.185,1937.385,0.0218 +1693876500000,1937.425,1937.655,1937.265,1937.275,0.018 +1693876800000,1937.295,1937.925,1936.975,1937.925,0.0736 +1693877100000,1937.915,1938.585,1937.675,1938.485,0.0274 +1693877400000,1938.505,1938.595,1938.125,1938.495,0.0536 +1693877700000,1938.495,1938.555,1937.305,1937.415,0.0694 +1693878000000,1937.415,1937.745,1937.165,1937.225,0.1383 +1693878300000,1937.205,1937.215,1935.925,1936.145,0.0406 +1693878600000,1936.165,1936.185,1935.155,1935.665,0.0768 +1693878900000,1935.665,1935.785,1934.845,1935.785,0.1017 +1693879200000,1935.795,1935.875,1935.345,1935.685,0.0341 +1693879500000,1935.695,1936.315,1935.685,1936.315,0.0442 +1693879800000,1936.305,1936.355,1935.045,1936.215,0.1901 +1693880100000,1936.235,1936.415,1935.945,1936.415,0.0172 +1693880400000,1936.425,1936.485,1935.805,1935.835,0.011 +1693880700000,1935.845,1935.915,1935.555,1935.815,0.0217 +1693881000000,1935.805,1936.315,1935.685,1936.275,0.0647 +1693881300000,1936.255,1936.415,1935.715,1935.745,0.0252 +1693881600000,1935.705,1936.325,1935.635,1936.235,0.0269 +1693881900000,1936.215,1936.855,1936.155,1936.775,0.0259 +1693882200000,1936.765,1936.995,1936.525,1936.955,0.0222 +1693882500000,1936.935,1937.358,1936.875,1936.945,0.0794 +1693882800000,1936.925,1936.945,1936.205,1936.348,0.0234 +1693883100000,1936.348,1936.575,1936.028,1936.505,0.0389 +1693883400000,1936.505,1936.595,1936.025,1936.265,0.0326 +1693883700000,1936.255,1936.625,1936.125,1936.505,0.0326 +1693884000000,1936.495,1936.895,1936.245,1936.585,0.0329 +1693884300000,1936.575,1937.295,1936.565,1936.945,0.0259 +1693884600000,1936.935,1937.265,1936.935,1937.015,0.0142 +1693884900000,1937.025,1937.035,1936.705,1936.705,0.0109 +1693885200000,1936.695,1936.905,1936.695,1936.745,0.0131 +1693885500000,1936.765,1936.915,1936.725,1936.815,0.0089 +1693885800000,1936.855,1937.125,1936.805,1937.125,0.0034 +1693886100000,1937.105,1937.115,1936.905,1936.905,0.0056 +1693886400000,1936.915,1937.085,1936.865,1936.945,0.0084 +1693886700000,1936.955,1937.065,1936.855,1937.065,0.0038 +1693887000000,1937.025,1937.175,1936.915,1937.165,0.0055 +1693887300000,1937.155,1937.275,1937.155,1937.155,0.0038 +1693887600000,1937.145,1937.355,1936.975,1937.355,0.0077 +1693887900000,1937.365,1937.595,1937.275,1937.525,0.0219 +1693888200000,1937.535,1937.875,1937.435,1937.675,0.0737 +1693888500000,1937.695,1938.375,1937.695,1938.345,0.0158 +1693888800000,1938.325,1938.595,1938.265,1938.515,0.0158 +1693889100000,1938.465,1938.515,1938.175,1938.375,0.0226 +1693889400000,1938.415,1938.505,1938.205,1938.205,0.0145 +1693889700000,1938.195,1938.845,1938.175,1938.418,0.0588 +1693890000000,1938.405,1938.785,1938.395,1938.475,0.0264 +1693890300000,1938.465,1938.705,1938.255,1938.255,0.0209 +1693890600000,1938.275,1938.425,1938.115,1938.325,0.0151 +1693890900000,1938.325,1938.825,1938.225,1938.825,0.028 +1693891200000,1938.815,1938.905,1938.258,1938.405,0.0285 +1693891500000,1938.415,1938.495,1937.965,1937.965,0.0118 +1693891800000,1937.955,1938.195,1937.425,1937.555,0.0357 +1693892100000,1937.565,1937.885,1937.315,1937.345,0.0425 +1693892400000,1937.345,1937.535,1936.845,1936.975,0.0457 +1693892700000,1936.975,1937.645,1936.685,1937.195,0.0448 +1693893000000,1937.205,1937.285,1936.505,1936.625,0.0259 +1693893300000,1936.625,1937.145,1936.535,1936.965,0.0343 +1693893600000,1936.955,1937.185,1936.615,1936.665,0.0415 +1693893900000,1936.645,1936.755,1935.905,1936.385,0.0444 +1693894200000,1936.365,1936.825,1935.905,1935.915,0.0391 +1693894500000,1935.905,1936.125,1935.445,1935.625,0.0495 +1693894800000,1935.625,1936.345,1935.465,1936.105,0.0592 +1693895100000,1936.115,1936.155,1935.108,1935.915,0.0446 +1693895400000,1935.915,1936.065,1935.615,1935.755,0.0478 +1693895700000,1935.735,1936.145,1935.215,1935.955,0.0329 +1693896000000,1935.935,1936.075,1935.035,1936.075,0.0464 +1693896300000,1936.055,1936.705,1935.805,1936.065,0.0276 +1693896600000,1936.055,1936.775,1935.715,1936.775,0.0544 +1693896900000,1936.765,1936.765,1936.145,1936.695,0.0689 +1693897200000,1936.735,1937.474,1936.728,1937.245,0.117 +1693897500000,1937.235,1937.595,1936.888,1937.358,0.0766 +1693897800000,1937.334,1938.128,1937.138,1937.878,0.0864 +1693898100000,1937.855,1938.008,1937.145,1937.235,0.078 +1693898400000,1937.245,1937.365,1936.435,1936.485,0.0326 +1693898700000,1936.465,1936.865,1936.275,1936.315,0.034 +1693899000000,1936.315,1936.315,1935.615,1935.895,0.0278 +1693899300000,1935.915,1936.305,1935.795,1936.195,0.0332 +1693899600000,1936.185,1936.195,1935.665,1935.675,0.0358 +1693899900000,1935.705,1936.835,1935.675,1936.505,0.0338 +1693900200000,1936.515,1936.875,1935.615,1935.625,0.0508 +1693900500000,1935.635,1935.905,1935.354,1935.465,0.0655 +1693900800000,1935.445,1935.585,1934.728,1934.788,0.0899 +1693901100000,1934.768,1934.794,1934.215,1934.635,0.0604 +1693901400000,1934.615,1935.275,1934.525,1934.875,0.0293 +1693901700000,1934.855,1934.895,1934.068,1934.228,0.0555 +1693902000000,1934.228,1934.275,1933.758,1933.838,0.1145 +1693902300000,1933.858,1933.985,1932.928,1932.978,0.0899 +1693902600000,1932.985,1933.355,1932.728,1933.028,0.058 +1693902900000,1933.028,1933.355,1932.044,1933.205,0.0839 +1693903200000,1933.215,1933.358,1932.915,1933.025,0.0283 +1693903500000,1933.035,1933.565,1932.745,1933.215,0.0281 +1693903800000,1933.215,1933.415,1932.985,1933.205,0.0253 +1693904100000,1933.175,1933.895,1933.175,1933.365,0.0405 +1693904400000,1933.365,1933.375,1932.915,1932.915,0.0248 +1693904700000,1932.925,1932.985,1932.508,1932.508,0.0652 +1693905000000,1932.474,1933.265,1932.474,1933.195,0.0518 +1693905300000,1933.205,1933.305,1932.905,1932.905,0.0394 +1693905600000,1932.905,1932.905,1931.725,1931.905,0.0629 +1693905900000,1931.895,1931.945,1930.974,1931.105,0.0664 +1693906200000,1931.085,1931.765,1930.725,1930.905,0.0391 +1693906500000,1930.915,1931.385,1930.705,1931.255,0.0425 +1693906800000,1931.245,1931.295,1930.705,1931.045,0.0344 +1693907100000,1931.055,1931.165,1930.645,1930.865,0.0214 +1693907400000,1930.845,1930.985,1930.495,1930.655,0.0222 +1693907700000,1930.635,1930.935,1930.525,1930.625,0.023 +1693908000000,1930.615,1931.035,1930.555,1930.675,0.0173 +1693908300000,1930.655,1930.725,1930.225,1930.365,0.0164 +1693908600000,1930.385,1931.085,1930.145,1930.935,0.04 +1693908900000,1930.955,1932.035,1930.825,1931.935,0.0392 +1693909200000,1931.945,1932.105,1931.555,1931.675,0.0511 +1693909500000,1931.675,1931.695,1931.065,1931.075,0.0401 +1693909800000,1931.055,1931.305,1931.005,1931.065,0.0254 +1693910100000,1931.075,1932.165,1930.995,1932.115,0.0294 +1693910400000,1932.135,1932.285,1931.545,1931.545,0.0199 +1693910700000,1931.535,1931.925,1931.415,1931.605,0.02 +1693911000000,1931.615,1931.895,1931.135,1931.395,0.0239 +1693911300000,1931.405,1931.425,1930.875,1930.995,0.0242 +1693911600000,1931.015,1931.015,1930.325,1930.645,0.0671 +1693911900000,1930.695,1930.835,1930.128,1930.368,0.0761 +1693912200000,1930.378,1931.495,1930,1931.495,0.0961 +1693912500000,1931.505,1931.805,1930.345,1930.595,0.056 +1693912800000,1930.575,1930.625,1930.055,1930.145,0.0223 +1693913100000,1930.145,1930.525,1930,1930.145,0.0273 +1693913400000,1930.125,1930.645,1930,1930.645,0.0517 +1693913700000,1930.635,1930.975,1930.488,1930.825,0.0482 +1693914000000,1930.795,1931.015,1930.565,1930.745,0.0432 +1693914300000,1930.795,1930.905,1930.295,1930.645,0.0298 +1693914600000,1930.665,1930.765,1930.365,1930.375,0.0476 +1693914900000,1930.455,1931.165,1930.358,1930.405,0.0552 +1693915200000,1930.385,1931.305,1930.325,1931.185,0.0746 +1693915500000,1931.205,1931.785,1930.598,1930.608,0.1092 +1693915800000,1930.618,1931.068,1930.558,1930.924,0.1409 +1693916100000,1930.954,1930.968,1929.308,1929.585,0.0689 +1693916400000,1929.825,1930.725,1928.685,1929.205,0.1309 +1693916700000,1929.145,1929.995,1928.118,1929.008,0.1294 +1693917000000,1929.028,1929.145,1927.865,1928.605,0.0797 +1693917300000,1928.605,1929.085,1928.135,1928.708,0.0936 +1693917600000,1928.708,1933.415,1927.808,1932.675,0.3164 +1693917900000,1932.675,1933.445,1931.135,1932.475,0.2549 +1693918200000,1932.485,1934.645,1932.105,1933.475,0.1718 +1693918500000,1933.455,1934.055,1932.505,1933.665,0.1338 +1693918800000,1933.675,1934.135,1932.395,1933.515,0.1734 +1693919100000,1933.495,1933.915,1931.375,1931.755,0.1436 +1693919400000,1931.735,1932.385,1929.655,1930.175,0.1448 +1693919700000,1930.185,1931.305,1929.615,1930.475,0.1112 +1693920000000,1930.455,1932.178,1930.325,1932.178,0.1936 +1693920300000,1932.178,1933.578,1932.038,1932.565,0.1983 +1693920600000,1932.615,1933.215,1931.255,1931.995,0.1357 +1693920900000,1932.015,1933.635,1931.438,1932.315,0.1453 +1693921200000,1932.355,1932.915,1931.255,1931.715,0.1186 +1693921500000,1931.675,1933.665,1929.695,1929.785,0.1422 +1693921800000,1929.755,1929.855,1927.035,1927.345,0.1455 +1693922100000,1927.365,1928.165,1926.585,1927.664,0.2187 +1693922400000,1927.695,1928.254,1925.745,1926.405,0.3373 +1693922700000,1926.365,1927.455,1925.855,1926.795,0.2164 +1693923000000,1926.875,1927.555,1925.695,1926.005,0.2003 +1693923300000,1926.005,1927.685,1925.505,1926.994,0.125 +1693923600000,1926.984,1927.215,1926.305,1926.805,0.1529 +1693923900000,1926.755,1927.035,1925.845,1926.325,0.1118 +1693924200000,1926.335,1927.705,1926.235,1926.464,0.0986 +1693924500000,1926.474,1927.655,1926.374,1927.395,0.0887 +1693924800000,1927.365,1927.455,1926.308,1926.365,0.1566 +1693925100000,1926.365,1926.565,1925.205,1925.888,0.1179 +1693925400000,1925.834,1926.875,1925.518,1926.645,0.0992 +1693925700000,1926.635,1927.548,1926.525,1927.308,0.1152 +1693926000000,1927.278,1927.975,1926.288,1927.555,0.0977 +1693926300000,1927.575,1928.265,1926.995,1927.498,0.046 +1693926600000,1927.495,1928.885,1927.475,1928.715,0.0675 +1693926900000,1928.695,1928.735,1927.475,1927.505,0.0584 +1693927200000,1927.475,1927.975,1926.458,1926.495,0.0869 +1693927500000,1926.515,1927.065,1926.345,1926.765,0.0493 +1693927800000,1926.695,1927.105,1926.265,1926.835,0.0455 +1693928100000,1926.825,1927.475,1926.695,1927.275,0.0386 +1693928400000,1927.198,1927.455,1926.585,1926.805,0.0747 +1693928700000,1926.775,1927.708,1926.728,1927.688,0.1306 +1693929000000,1927.688,1927.948,1926.715,1926.848,0.1229 +1693929300000,1926.848,1927.038,1925.958,1925.958,0.1012 +1693929600000,1925.958,1927.045,1925.948,1926.555,0.0488 +1693929900000,1926.535,1927.365,1926.465,1927.335,0.0266 +1693930200000,1927.355,1927.855,1927.005,1927.015,0.0317 +1693930500000,1926.968,1927.215,1926.695,1926.775,0.0335 +1693930800000,1926.795,1927.205,1926.735,1926.825,0.0291 +1693931100000,1926.815,1926.825,1926.415,1926.465,0.0205 +1693931400000,1926.455,1926.995,1926.378,1926.795,0.0354 +1693931700000,1926.798,1927.495,1926.695,1927.138,0.0299 +1693932000000,1927.185,1927.505,1926.935,1927.055,0.0201 +1693932300000,1927.035,1927.865,1927.035,1927.715,0.0189 +1693932600000,1927.735,1927.825,1927.005,1927.335,0.0216 +1693932900000,1927.355,1927.528,1927.064,1927.108,0.0786 +1693933200000,1927.108,1927.318,1926.508,1926.508,0.0759 +1693933500000,1926.508,1926.895,1926.198,1926.505,0.0367 +1693933800000,1926.515,1926.805,1926.515,1926.565,0.0194 +1693934100000,1926.555,1926.685,1926.245,1926.355,0.0164 +1693934400000,1926.335,1926.975,1926.335,1926.925,0.0178 +1693934700000,1926.945,1927.205,1926.845,1927.185,0.0274 +1693935000000,1927.135,1927.145,1926.575,1926.595,0.0174 +1693935300000,1926.605,1926.755,1926.445,1926.625,0.0122 +1693935600000,1926.595,1926.625,1926.325,1926.395,0.011 +1693935900000,1926.385,1926.545,1926.315,1926.415,0.0116 +1693936200000,1926.435,1926.715,1926.415,1926.525,0.0133 +1693936500000,1926.515,1926.535,1926.165,1926.435,0.0197 +1693936800000,1926.435,1926.615,1926.225,1926.325,0.0202 +1693937100000,1926.265,1926.355,1926.015,1926.215,0.012 +1693937400000,1926.235,1926.655,1926.235,1926.615,0.0182 +1693937700000,1926.635,1927.295,1926.625,1927.215,0.0091 +1693938000000,1927.225,1927.405,1926.544,1926.598,0.042 +1693938300000,1926.598,1926.808,1926.548,1926.578,0.0525 +1693938600000,1926.578,1926.578,1926.365,1926.395,0.0106 +1693938900000,1926.395,1926.595,1926.145,1926.245,0.0263 +1693939200000,1926.245,1926.315,1926.035,1926.215,0.0182 +1693939500000,1926.205,1926.205,1925.965,1926.075,0.0079 +1693939800000,1926.095,1926.275,1926.075,1926.175,0.0126 +1693940100000,1926.145,1926.155,1925.875,1925.955,0.0185 +1693940400000,1925.955,1926.085,1925.615,1925.615,0.013 +1693940700000,1925.595,1925.735,1925.375,1925.715,0.0129 +1693941000000,1925.715,1925.765,1925.545,1925.755,0.0187 +1693941300000,1925.745,1926.175,1925.745,1926.155,0.0136 +1693941600000,1926.155,1926.725,1926.145,1926.655,0.0236 +1693941900000,1926.665,1927.135,1926.545,1927.035,0.0319 +1693942200000,1927.035,1927.275,1926.835,1926.845,0.0368 +1693942500000,1926.835,1926.855,1926.405,1926.405,0.0286 +1693942800000,1926.395,1926.535,1926.225,1926.265,0.0171 +1693943100000,1926.285,1926.285,1926.045,1926.175,0.0434 +1693943400000,1926.175,1926.245,1925.945,1926.075,0.0566 +1693943700000,1926.115,1926.285,1925.645,1925.745,0.0688 +1693944000000,1925.745,1926.395,1925.745,1926.085,0.0222 +1693944300000,1926.085,1926.185,1925.975,1926.185,0.0101 +1693944600000,1926.185,1926.185,1925.695,1925.705,0.0162 +1693944900000,1925.705,1925.715,1925.495,1925.505,0.0108 +1693945200000,1925.515,1925.595,1925.475,1925.485,0.0058 +1693945500000,1925.475,1925.575,1925.445,1925.465,0.0045 +1693945800000,1925.408,1925.548,1925.285,1925.525,0.0235 +1693946100000,1925.525,1925.628,1925.525,1925.575,0.0059 +1693946400000,1925.558,1925.725,1925.528,1925.675,0.0156 +1693946700000,1925.735,1925.835,1925.575,1925.728,0.0145 +1693947000000,1925.775,1925.835,1925.538,1925.775,0.0131 +1693947300000,1925.758,1925.995,1925.624,1925.748,0.0264 +1693951200000,1925.368,1926.295,1925.368,1926.265,0.02 +1693951500000,1926.295,1926.425,1925.915,1926.285,0.0132 +1693951800000,1926.325,1926.425,1926.185,1926.405,0.0116 +1693952100000,1926.435,1926.435,1926.055,1926.145,0.01 +1693952400000,1926.145,1926.345,1926.115,1926.175,0.009 +1693952700000,1926.148,1926.305,1926.135,1926.185,0.0056 +1693953000000,1926.185,1926.205,1926.148,1926.205,0.004 +1693953300000,1926.205,1926.295,1926.185,1926.185,0.0041 +1693953600000,1926.195,1926.315,1926.185,1926.275,0.0032 +1693953900000,1926.245,1926.245,1926.155,1926.165,0.004 +1693954200000,1926.165,1926.235,1926.135,1926.155,0.0055 +1693954500000,1926.155,1926.375,1926.145,1926.225,0.0129 +1693954800000,1926.225,1926.378,1925.805,1926.378,0.082 +1693955100000,1926.378,1926.478,1926.265,1926.318,0.0329 +1693955400000,1926.385,1926.475,1926.305,1926.305,0.0068 +1693955700000,1926.295,1926.345,1925.955,1925.978,0.0136 +1693956000000,1925.978,1926.125,1925.908,1926.055,0.0055 +1693956300000,1926.075,1926.225,1926.035,1926.225,0.0054 +1693956600000,1926.195,1926.455,1925.708,1926.455,0.0244 +1693956900000,1926.425,1926.585,1926.295,1926.425,0.006 +1693957200000,1926.385,1926.445,1926.335,1926.435,0.0052 +1693957500000,1926.405,1926.585,1926.265,1926.585,0.006 +1693957800000,1926.565,1926.835,1926.515,1926.785,0.0114 +1693958100000,1926.735,1926.785,1926.425,1926.525,0.0082 +1693958400000,1926.535,1926.625,1926.335,1926.565,0.0131 +1693958700000,1926.585,1926.665,1926.248,1926.248,0.0116 +1693959000000,1926.248,1926.255,1926.025,1926.185,0.0102 +1693959300000,1926.165,1926.425,1926.095,1926.335,0.0126 +1693959600000,1926.285,1926.465,1926.125,1926.425,0.0085 +1693959900000,1926.405,1926.485,1925.875,1926.165,0.0115 +1693960200000,1926.155,1926.365,1925.985,1926.065,0.0091 +1693960500000,1926.085,1926.185,1925.885,1925.985,0.0093 +1693960800000,1926.025,1926.065,1925.775,1925.775,0.0091 +1693961100000,1925.765,1925.785,1925.095,1925.295,0.0206 +1693961400000,1925.255,1925.305,1924.585,1924.965,0.076 +1693961700000,1924.985,1925.005,1924.405,1924.635,0.0403 +1693962000000,1924.615,1925.455,1924.505,1925.265,0.0314 +1693962300000,1925.255,1925.595,1925.115,1925.295,0.0263 +1693962600000,1925.275,1925.375,1924.895,1925.305,0.0398 +1693962900000,1925.285,1925.415,1924.405,1924.985,0.0661 +1693963200000,1925.005,1925.445,1924.885,1925.205,0.038 +1693963500000,1925.225,1925.415,1924.395,1924.825,0.0878 +1693963800000,1924.835,1925.135,1924.098,1924.335,0.1298 +1693964100000,1924.315,1924.825,1924.275,1924.735,0.0439 +1693964400000,1924.725,1925.035,1924.475,1924.665,0.0632 +1693964700000,1924.665,1924.975,1924.445,1924.945,0.048 +1693965000000,1924.945,1925.135,1924.355,1924.675,0.0557 +1693965300000,1924.695,1924.935,1924.675,1924.765,0.0346 +1693965600000,1924.785,1925.295,1924.785,1925.155,0.052 +1693965900000,1925.155,1925.235,1924.295,1924.575,0.0466 +1693966200000,1924.565,1925.185,1924.565,1925.185,0.0203 +1693966500000,1925.165,1925.345,1924.915,1925.335,0.0266 +1693966800000,1925.355,1925.445,1925.205,1925.405,0.036 +1693967100000,1925.385,1925.535,1925.085,1925.375,0.0305 +1693967400000,1925.455,1926.015,1925.455,1925.865,0.0438 +1693967700000,1925.895,1925.945,1925.345,1925.355,0.024 +1693968000000,1925.425,1926.275,1925.365,1926.095,0.0238 +1693968300000,1926.065,1926.255,1925.915,1926.015,0.02 +1693968600000,1926.035,1926.625,1925.885,1926.565,0.0253 +1693968900000,1926.575,1926.675,1925.868,1926.275,0.1742 +1693969200000,1926.245,1926.275,1925.735,1925.818,0.0489 +1693969500000,1925.795,1925.955,1925.735,1925.815,0.0191 +1693969800000,1925.825,1926.065,1925.755,1925.945,0.0343 +1693970100000,1925.945,1926.285,1925.945,1925.975,0.0294 +1693970400000,1925.985,1926.085,1925.685,1925.945,0.0326 +1693970700000,1925.925,1926.195,1925.905,1926.165,0.0256 +1693971000000,1926.165,1926.165,1925.815,1925.815,0.022 +1693971300000,1925.785,1926.145,1925.785,1926.135,0.0202 +1693971600000,1926.185,1926.195,1925.935,1926.085,0.0054 +1693971900000,1926.105,1926.295,1925.935,1926.295,0.0107 +1693972200000,1926.275,1926.555,1926.215,1926.445,0.0157 +1693972500000,1926.445,1926.495,1926.255,1926.465,0.012 +1693972800000,1926.485,1926.555,1926.415,1926.465,0.0067 +1693973100000,1926.445,1926.755,1926.445,1926.605,0.0065 +1693973400000,1926.615,1926.785,1926.615,1926.655,0.0054 +1693973700000,1926.655,1926.775,1926.335,1926.525,0.0157 +1693974000000,1926.515,1926.815,1926.515,1926.645,0.0097 +1693974300000,1926.635,1926.665,1926.535,1926.665,0.0068 +1693974600000,1926.655,1926.835,1926.545,1926.715,0.0089 +1693974900000,1926.735,1926.805,1926.715,1926.795,0.0046 +1693975200000,1926.775,1926.805,1926.628,1926.705,0.0196 +1693975500000,1926.685,1926.915,1926.625,1926.885,0.007 +1693975800000,1926.855,1926.855,1926.565,1926.605,0.0073 +1693976100000,1926.695,1927.255,1926.695,1927.165,0.0125 +1693976400000,1927.195,1927.575,1927.155,1927.155,0.0146 +1693976700000,1927.178,1927.915,1927.085,1927.265,0.0273 +1693977000000,1927.275,1927.495,1927.185,1927.228,0.0354 +1693977300000,1927.238,1927.428,1927.048,1927.275,0.0433 +1693977600000,1927.305,1927.745,1927.028,1927.725,0.0212 +1693977900000,1927.735,1927.735,1927.205,1927.485,0.0146 +1693978200000,1927.435,1927.845,1927.295,1927.685,0.0244 +1693978500000,1927.675,1928.315,1927.615,1928.275,0.0224 +1693978800000,1928.255,1928.265,1927.565,1927.645,0.049 +1693979100000,1927.655,1927.675,1927.245,1927.585,0.021 +1693979400000,1927.565,1928.105,1927.555,1928.035,0.0272 +1693979700000,1928.025,1928.375,1927.805,1928.165,0.0339 +1693980000000,1928.115,1928.255,1927.505,1927.725,0.0454 +1693980300000,1927.695,1927.765,1926.995,1927.425,0.0384 +1693980600000,1927.425,1927.455,1926.685,1926.845,0.0492 +1693980900000,1926.875,1927.025,1926.405,1926.455,0.0272 +1693981200000,1926.485,1926.805,1926.075,1926.555,0.0333 +1693981500000,1926.558,1927.365,1926.528,1927.175,0.0458 +1693981800000,1927.155,1927.345,1926.825,1926.875,0.0387 +1693982100000,1926.865,1926.865,1925.674,1925.968,0.1207 +1693982400000,1925.964,1926.208,1925.778,1926.065,0.0887 +1693982700000,1926.075,1926.425,1925.915,1926.255,0.032 +1693983000000,1926.275,1926.405,1925.995,1926.005,0.0324 +1693983300000,1925.995,1926.028,1925.525,1925.995,0.0291 +1693983600000,1925.955,1926.495,1925.548,1926.395,0.1331 +1693983900000,1926.385,1926.425,1925.215,1925.308,0.0633 +1693984200000,1925.308,1925.435,1925.045,1925.045,0.0742 +1693984500000,1925.005,1925.855,1924.818,1925.305,0.1454 +1693984800000,1925.305,1925.395,1923.785,1924.295,0.0585 +1693985100000,1924.315,1924.475,1923.665,1923.825,0.0471 +1693985400000,1923.825,1924.175,1923.105,1924.115,0.0727 +1693985700000,1924.115,1924.775,1923.555,1923.898,0.1257 +1693986000000,1923.885,1924.105,1923.218,1923.428,0.1633 +1693986300000,1923.425,1924.005,1923.235,1923.875,0.0348 +1693986600000,1923.865,1924.255,1923.435,1923.845,0.0369 +1693986900000,1923.835,1924.025,1922.755,1922.855,0.0534 +1693987200000,1922.875,1923.425,1922.6,1923.405,0.1445 +1693987500000,1923.375,1924.005,1923.045,1923.575,0.05 +1693987800000,1923.555,1923.665,1922.945,1923.185,0.0282 +1693988100000,1923.175,1923.325,1922.738,1923.185,0.0463 +1693988400000,1923.185,1923.825,1923.045,1923.635,0.0262 +1693988700000,1923.615,1923.715,1923.125,1923.575,0.1367 +1693989000000,1923.585,1923.618,1923.228,1923.555,0.0882 +1693989300000,1923.565,1923.585,1922.605,1923.045,0.1266 +1693989600000,1923.028,1923.705,1922.858,1923.555,0.1067 +1693989900000,1923.565,1924.365,1923.565,1924.345,0.0161 +1693990200000,1924.305,1924.795,1924.275,1924.435,0.026 +1693990500000,1924.415,1924.855,1924.395,1924.655,0.0159 +1693990800000,1924.665,1924.905,1924.375,1924.595,0.0373 +1693991100000,1924.595,1925.055,1924.495,1925.055,0.036 +1693991400000,1925.045,1925.105,1924.595,1924.635,0.0302 +1693991700000,1924.625,1924.665,1924.115,1924.425,0.0203 +1693992000000,1924.445,1924.465,1923.828,1924.088,0.0627 +1693992300000,1924.088,1924.088,1923.248,1923.248,0.0631 +1693992600000,1923.255,1923.535,1922.735,1923.015,0.0419 +1693992900000,1923.015,1923.865,1922.785,1923.845,0.0234 +1693993200000,1923.855,1923.855,1923.285,1923.415,0.0253 +1693993500000,1923.435,1923.625,1923.315,1923.565,0.0172 +1693993800000,1923.555,1925.145,1923.545,1924.835,0.0296 +1693994100000,1924.855,1925.435,1924.855,1925.215,0.024 +1693994400000,1925.235,1926.035,1925.235,1926.035,0.0277 +1693994700000,1926.055,1926.795,1925.635,1926.765,0.0351 +1693995000000,1926.785,1927.635,1926.745,1927.315,0.0831 +1693995300000,1927.275,1927.385,1926.915,1927.135,0.0359 +1693995600000,1927.155,1927.305,1926.815,1927.025,0.0423 +1693995900000,1927.045,1927.425,1926.855,1927.035,0.0537 +1693996200000,1927.028,1927.115,1926.825,1926.845,0.0355 +1693996500000,1926.825,1926.955,1926.645,1926.815,0.0417 +1693996800000,1926.828,1927.025,1926.708,1926.8,0.0572 +1693997100000,1926.8,1926.898,1926.348,1926.698,0.0504 +1693997400000,1926.698,1926.698,1926.135,1926.235,0.0722 +1693997700000,1926.238,1926.458,1925.998,1926.358,0.0679 +1693998000000,1926.365,1926.738,1926.135,1926.258,0.0803 +1693998300000,1926.258,1926.655,1925.748,1926.498,0.0695 +1693998600000,1926.528,1926.895,1925.655,1925.828,0.0566 +1693998900000,1925.838,1925.945,1925.585,1925.935,0.0247 +1693999200000,1925.915,1926.025,1925.615,1925.935,0.0179 +1693999500000,1925.925,1926.465,1925.525,1926.355,0.0179 +1693999800000,1926.345,1926.558,1925.695,1925.845,0.0359 +1694000100000,1925.865,1925.915,1925.625,1925.805,0.0205 +1694000400000,1925.815,1925.815,1925.455,1925.515,0.0182 +1694000700000,1925.545,1925.605,1925.225,1925.405,0.0175 +1694001000000,1925.405,1925.515,1925.195,1925.425,0.0108 +1694001300000,1925.425,1925.515,1925.215,1925.305,0.0127 +1694001600000,1925.315,1925.995,1925.185,1925.695,0.0295 +1694001900000,1925.715,1927.175,1925.715,1927.065,0.0266 +1694002200000,1927.085,1927.135,1925.875,1926.265,0.0395 +1694002500000,1926.295,1926.605,1925.925,1926.495,0.0311 +1694002800000,1926.515,1926.685,1924.895,1925.395,0.0683 +1694003100000,1925.425,1925.745,1924.968,1925.274,0.0757 +1694003400000,1925.294,1926.204,1924.375,1924.815,0.2143 +1694003700000,1924.805,1925.775,1924.655,1925.398,0.0526 +1694004000000,1925.438,1925.524,1924.568,1924.678,0.1426 +1694004300000,1924.674,1924.954,1924.215,1924.484,0.1237 +1694004600000,1924.518,1924.628,1923.708,1923.728,0.1244 +1694004900000,1923.685,1924.105,1923.065,1923.115,0.1446 +1694005200000,1923.105,1923.225,1921.515,1921.865,0.1734 +1694005500000,1921.855,1922.425,1921.028,1922.415,0.1168 +1694005800000,1922.445,1922.505,1921.285,1921.755,0.0814 +1694006100000,1921.745,1921.745,1921.205,1921.435,0.0698 +1694006400000,1921.365,1921.765,1921.115,1921.475,0.096 +1694006700000,1921.485,1922.395,1921.095,1921.685,0.086 +1694007000000,1921.615,1923.625,1921.045,1923.335,0.1256 +1694007300000,1923.355,1925.065,1923.315,1924.855,0.1929 +1694007600000,1924.855,1925.605,1923.635,1923.764,0.2096 +1694007900000,1923.754,1927.245,1923.754,1926.685,0.3088 +1694008200000,1926.675,1928.355,1926.405,1927.695,0.2168 +1694008500000,1927.695,1929.055,1927.155,1927.944,0.2165 +1694008800000,1927.865,1927.865,1919.115,1921.015,0.5589 +1694009100000,1920.985,1923.015,1920.448,1921.675,0.3935 +1694009400000,1921.745,1923.005,1920.455,1922.065,0.2493 +1694009700000,1922.085,1923.455,1921.205,1922.075,0.167 +1694010000000,1922.075,1923.095,1920.185,1920.185,0.1692 +1694010300000,1920.225,1920.455,1918.558,1918.885,0.2538 +1694010600000,1918.794,1919.825,1917.865,1918.565,0.1356 +1694010900000,1918.485,1918.835,1916.075,1916.685,0.2183 +1694011200000,1916.675,1916.745,1915.305,1916.665,0.129 +1694011500000,1916.655,1916.795,1915.175,1916.705,0.1189 +1694011800000,1916.715,1917.865,1916.185,1917.865,0.1168 +1694012100000,1917.965,1918.545,1917.678,1918.028,0.1188 +1694012400000,1918.005,1918.145,1916.975,1917.805,0.0923 +1694012700000,1917.815,1918.138,1916.975,1917.198,0.1067 +1694013000000,1917.188,1917.318,1916.405,1916.588,0.1654 +1694013300000,1916.598,1917.075,1916.145,1916.918,0.1474 +1694013600000,1916.908,1917.578,1916.075,1916.235,0.1132 +1694013900000,1916.255,1916.625,1915.775,1915.775,0.0578 +1694014200000,1915.765,1915.858,1915.438,1915.665,0.0596 +1694014500000,1915.658,1916.328,1915.425,1916.008,0.1445 +1694014800000,1916.025,1916.578,1915.888,1916.478,0.0865 +1694015100000,1916.505,1917.125,1915.615,1915.925,0.0626 +1694015400000,1915.935,1917.185,1915.935,1917.185,0.0493 +1694015700000,1917.265,1917.355,1916.675,1916.675,0.0418 +1694016000000,1916.695,1917.185,1916.425,1917.105,0.0641 +1694016300000,1917.105,1917.215,1916.495,1916.515,0.0496 +1694016600000,1916.515,1916.695,1916.145,1916.605,0.0353 +1694016900000,1916.605,1917.185,1916.605,1917.165,0.0583 +1694017200000,1917.145,1918.045,1917.145,1918.005,0.0345 +1694017500000,1918.025,1918.185,1917.625,1918.165,0.0323 +1694017800000,1918.175,1918.405,1917.845,1917.945,0.0254 +1694018100000,1917.955,1918.555,1917.745,1918.425,0.017 +1694018400000,1918.435,1918.915,1918.375,1918.375,0.027 +1694018700000,1918.365,1919.905,1918.045,1919.905,0.0373 +1694019000000,1919.915,1920.135,1918.805,1918.935,0.0578 +1694019300000,1919.005,1919.915,1918.745,1919.915,0.0407 +1694019600000,1919.925,1920.605,1919.925,1920.225,0.0327 +1694019900000,1920.225,1920.295,1919.145,1919.145,0.0666 +1694020200000,1919.148,1919.335,1918.835,1918.945,0.2209 +1694020500000,1918.975,1919.445,1918.785,1919.345,0.0219 +1694020800000,1919.375,1919.545,1919.235,1919.348,0.0268 +1694021100000,1919.385,1919.575,1918.725,1918.825,0.0559 +1694021400000,1918.845,1918.915,1917.765,1917.925,0.0305 +1694021700000,1917.915,1918.115,1917.795,1917.955,0.0172 +1694022000000,1917.965,1918.125,1917.825,1917.905,0.0208 +1694022300000,1917.905,1917.905,1917.575,1917.775,0.0113 +1694022600000,1917.795,1917.795,1917.485,1917.495,0.016 +1694022900000,1917.515,1917.885,1917.495,1917.575,0.0188 +1694023200000,1917.585,1918.085,1917.585,1917.785,0.0134 +1694023500000,1917.785,1917.795,1917.545,1917.745,0.0114 +1694023800000,1917.755,1917.865,1917.665,1917.665,0.008 +1694024100000,1917.685,1917.685,1916.358,1916.358,0.1223 +1694024400000,1916.358,1916.378,1915.898,1915.935,0.0633 +1694024700000,1915.955,1917.015,1915.955,1916.565,0.0343 +1694025000000,1916.575,1916.955,1916.575,1916.855,0.0218 +1694025300000,1916.855,1916.875,1916.535,1916.665,0.016 +1694025600000,1916.655,1917.145,1916.605,1917.145,0.0153 +1694025900000,1917.145,1917.245,1917.065,1917.245,0.0065 +1694026200000,1917.265,1918.025,1917.265,1917.805,0.031 +1694026500000,1917.795,1917.865,1917.535,1917.585,0.0121 +1694026800000,1917.555,1917.615,1916.885,1916.988,0.065 +1694027100000,1916.988,1917.225,1916.945,1917.215,0.0157 +1694027400000,1917.195,1917.315,1916.838,1916.915,0.0199 +1694027700000,1916.905,1917.025,1916.825,1916.835,0.0113 +1694028000000,1916.845,1917.215,1916.845,1917.145,0.0101 +1694028300000,1917.155,1917.355,1917.145,1917.235,0.0159 +1694028600000,1917.225,1917.315,1916.815,1916.878,0.0152 +1694028900000,1916.878,1916.905,1916.475,1916.515,0.0206 +1694029200000,1916.535,1916.605,1916.295,1916.605,0.016 +1694029500000,1916.615,1916.655,1916.485,1916.635,0.0344 +1694029800000,1916.645,1916.645,1916.265,1916.575,0.0465 +1694030100000,1916.595,1916.845,1916.545,1916.615,0.0559 +1694030400000,1916.625,1916.865,1916.215,1916.845,0.0234 +1694030700000,1916.865,1916.945,1916.575,1916.605,0.0084 +1694031000000,1916.625,1916.675,1916.545,1916.545,0.0111 +1694031300000,1916.545,1916.765,1916.545,1916.695,0.0161 +1694031600000,1916.715,1916.775,1916.555,1916.555,0.0149 +1694031900000,1916.555,1916.825,1916.545,1916.775,0.0114 +1694032200000,1916.715,1916.725,1916.505,1916.505,0.0713 +1694032500000,1916.505,1916.725,1916.505,1916.615,0.0393 +1694032800000,1916.605,1916.655,1916.375,1916.495,0.0322 +1694033100000,1916.495,1916.495,1915.835,1915.915,0.0658 +1694033400000,1915.905,1916.135,1915.905,1916.095,0.056 +1694033700000,1916.085,1916.455,1915.955,1916.418,0.1263 +1694037600000,1916.545,1918.105,1915.945,1917.315,0.0925 +1694037900000,1917.335,1917.735,1917.215,1917.575,0.0219 +1694038200000,1917.545,1917.885,1917.505,1917.885,0.0122 +1694038500000,1917.895,1917.995,1917.745,1917.845,0.0125 +1694038800000,1917.845,1918.045,1917.745,1917.985,0.0209 +1694039100000,1917.985,1917.995,1917.815,1917.855,0.011 +1694039400000,1917.865,1917.965,1917.775,1917.895,0.0082 +1694039700000,1917.885,1918.005,1917.795,1917.805,0.0094 +1694040000000,1917.825,1917.865,1917.685,1917.705,0.0121 +1694040300000,1917.685,1917.785,1917.558,1917.705,0.0208 +1694040600000,1917.725,1917.805,1917.558,1917.558,0.0163 +1694040900000,1917.558,1917.558,1917.445,1917.475,0.0408 +1694041200000,1917.475,1917.575,1917.128,1917.545,0.187 +1694041500000,1917.545,1917.745,1917.455,1917.735,0.1419 +1694041800000,1917.735,1917.785,1917.505,1917.755,0.0153 +1694042100000,1917.755,1917.775,1917.665,1917.775,0.0072 +1694042400000,1917.775,1917.785,1917.675,1917.705,0.0042 +1694042700000,1917.695,1917.695,1917.505,1917.525,0.0062 +1694043000000,1917.485,1917.485,1917.128,1917.315,0.0126 +1694043300000,1917.325,1917.345,1917.155,1917.155,0.0044 +1694043600000,1917.165,1917.175,1916.908,1916.908,0.0064 +1694043900000,1916.908,1917.155,1916.908,1916.915,0.0102 +1694044200000,1916.925,1917.075,1916.925,1917.055,0.0036 +1694044500000,1917.045,1917.075,1916.965,1917.055,0.0055 +1694044800000,1917.025,1917.065,1916.595,1916.615,0.017 +1694045100000,1916.645,1916.665,1916.205,1916.205,0.0136 +1694045400000,1916.195,1916.425,1916.188,1916.325,0.0201 +1694045700000,1916.335,1916.638,1916.215,1916.408,0.051 +1694046000000,1916.408,1916.595,1916.355,1916.565,0.167 +1694046300000,1916.545,1916.855,1916.345,1916.815,0.2193 +1694046600000,1916.815,1916.815,1916.465,1916.775,0.0795 +1694046900000,1916.765,1916.995,1916.735,1916.945,0.0864 +1694047200000,1916.935,1916.935,1916.515,1916.615,0.0115 +1694047500000,1916.585,1916.625,1916.255,1916.435,0.0158 +1694047800000,1916.415,1916.575,1916.315,1916.445,0.0139 +1694048100000,1916.515,1916.735,1916.435,1916.705,0.0138 +1694048400000,1916.725,1916.905,1916.545,1916.815,0.0367 +1694048700000,1916.845,1917.425,1916.825,1917.305,0.0188 +1694049000000,1917.275,1918.175,1917.235,1917.475,0.0356 +1694049300000,1917.455,1918.515,1917.425,1917.985,0.0717 +1694049600000,1917.985,1918.095,1917.505,1917.525,0.1608 +1694049900000,1917.505,1918.125,1917.285,1918.125,0.0162 +1694050200000,1918.135,1918.605,1918.035,1918.065,0.0353 +1694050500000,1918.055,1918.535,1917.875,1918.525,0.1765 +1694050800000,1918.495,1918.825,1918.325,1918.605,0.0287 +1694051100000,1918.575,1919.065,1918.575,1918.865,0.0298 +1694051400000,1918.855,1919.195,1918.815,1919.195,0.0323 +1694051700000,1919.185,1919.545,1918.985,1919.455,0.0409 +1694052000000,1919.455,1919.455,1918.665,1918.725,0.0311 +1694052300000,1918.705,1918.795,1917.805,1917.925,0.0277 +1694052600000,1917.935,1918.545,1917.625,1918.455,0.0382 +1694052900000,1918.475,1918.515,1918.015,1918.485,0.0215 +1694053200000,1918.485,1918.865,1918.265,1918.825,0.025 +1694053500000,1918.805,1918.865,1918.555,1918.735,0.0161 +1694053800000,1918.755,1918.775,1918.205,1918.235,0.0188 +1694054100000,1918.255,1918.745,1918.235,1918.565,0.0178 +1694054400000,1918.555,1918.955,1918.465,1918.955,0.0208 +1694054700000,1918.975,1919.195,1918.705,1919.105,0.0175 +1694055000000,1919.065,1919.635,1919.005,1919.535,0.0222 +1694055300000,1919.515,1919.735,1919.415,1919.705,0.0215 +1694055600000,1919.675,1919.905,1919.345,1919.825,0.0319 +1694055900000,1919.845,1920.465,1919.755,1920.465,0.025 +1694056200000,1920.445,1920.615,1919.978,1920.115,0.1246 +1694056500000,1920.045,1920.395,1919.368,1919.685,0.1147 +1694056800000,1919.655,1919.745,1919.395,1919.655,0.0322 +1694057100000,1919.635,1920.018,1919.295,1919.915,0.0359 +1694057400000,1919.898,1919.898,1919.418,1919.735,0.0352 +1694057700000,1919.715,1919.815,1919.538,1919.745,0.0116 +1694058000000,1919.725,1920.025,1919.665,1919.795,0.0091 +1694058300000,1919.805,1920.185,1919.735,1920.155,0.0097 +1694058600000,1920.145,1920.425,1919.975,1920.315,0.0094 +1694058900000,1920.315,1920.395,1919.995,1920.065,0.0124 +1694059200000,1920.045,1920.135,1919.875,1919.875,0.0118 +1694059500000,1919.895,1920.015,1919.745,1919.895,0.0091 +1694059800000,1919.875,1919.935,1919.815,1919.845,0.0146 +1694060100000,1919.845,1920.015,1919.638,1919.995,0.0277 +1694060400000,1919.975,1919.985,1919.705,1919.705,0.0089 +1694060700000,1919.695,1919.865,1919.635,1919.665,0.0148 +1694061000000,1919.675,1920.175,1919.485,1919.495,0.0217 +1694061300000,1919.465,1919.755,1919.455,1919.575,0.0113 +1694061600000,1919.575,1919.645,1918.325,1918.325,0.0193 +1694061900000,1918.305,1918.328,1917.925,1918.108,0.0153 +1694062200000,1918.125,1919.925,1918.015,1919.465,0.0458 +1694062500000,1919.495,1919.675,1918.745,1918.845,0.023 +1694062800000,1918.865,1919.185,1918.775,1918.815,0.0179 +1694063100000,1918.805,1919.095,1918.615,1918.685,0.0115 +1694063400000,1918.665,1918.825,1918.445,1918.445,0.0102 +1694063700000,1918.425,1918.755,1918.385,1918.735,0.0124 +1694064000000,1918.745,1918.745,1918.075,1918.365,0.0181 +1694064300000,1918.375,1918.485,1918.155,1918.365,0.0269 +1694064600000,1918.348,1918.725,1918.165,1918.278,0.04 +1694064900000,1918.275,1918.705,1917.948,1918.375,0.0539 +1694065200000,1918.368,1918.658,1918.175,1918.568,0.0474 +1694065500000,1918.518,1918.758,1917.615,1917.875,0.0548 +1694065800000,1917.845,1918.225,1917.745,1917.985,0.0267 +1694066100000,1917.945,1917.945,1917.295,1917.395,0.0555 +1694066400000,1917.375,1918.155,1917.315,1918.145,0.0497 +1694066700000,1918.195,1919.205,1918.195,1919.185,0.0785 +1694067000000,1919.205,1919.335,1918.305,1918.725,0.0497 +1694067300000,1918.725,1918.815,1918.315,1918.485,0.0383 +1694067600000,1918.495,1919.238,1918.475,1919.038,0.0628 +1694067900000,1919.048,1919.428,1918.734,1919.208,0.0878 +1694068200000,1919.208,1919.278,1918.855,1918.855,0.0877 +1694068500000,1918.835,1919.235,1918.795,1919.125,0.0292 +1694068800000,1919.105,1919.715,1919.105,1919.365,0.0329 +1694069100000,1919.355,1919.445,1919.025,1919.025,0.0215 +1694069400000,1919.015,1919.278,1918.735,1918.745,0.0671 +1694069700000,1918.765,1918.825,1918.125,1918.355,0.0475 +1694070000000,1918.375,1918.605,1917.885,1918.375,0.0724 +1694070300000,1918.365,1918.365,1917.665,1917.825,0.0382 +1694070600000,1917.855,1918.585,1917.795,1918.005,0.0444 +1694070900000,1918.045,1918.205,1917.475,1917.645,0.0325 +1694071200000,1917.655,1917.915,1917.275,1917.645,0.0328 +1694071500000,1917.648,1918.215,1917.625,1918.215,0.0356 +1694071800000,1918.205,1918.615,1917.605,1917.645,0.0229 +1694072100000,1917.645,1918.105,1917.175,1917.425,0.0468 +1694072400000,1917.415,1917.815,1917.325,1917.495,0.0214 +1694072700000,1917.485,1917.575,1917.118,1917.208,0.0837 +1694073000000,1917.165,1918.365,1916.998,1918.215,0.0607 +1694073300000,1918.245,1918.525,1918.125,1918.228,0.107 +1694073600000,1918.228,1918.228,1917.595,1917.835,0.2458 +1694073900000,1917.835,1917.945,1917.398,1917.755,0.1358 +1694074200000,1917.735,1918.145,1917.275,1917.955,0.0253 +1694074500000,1917.945,1917.945,1917.445,1917.855,0.0478 +1694074800000,1917.865,1918.345,1917.755,1918.225,0.0379 +1694075100000,1918.225,1918.245,1917.705,1917.815,0.0256 +1694075400000,1917.805,1918.895,1917.805,1918.895,0.0338 +1694075700000,1918.885,1919.205,1918.695,1919.018,0.0401 +1694076000000,1918.955,1918.955,1918.245,1918.255,0.0661 +1694076300000,1918.285,1918.495,1918.185,1918.325,0.0166 +1694076600000,1918.315,1918.995,1918.295,1918.905,0.0762 +1694076900000,1918.885,1918.925,1918.468,1918.785,0.0438 +1694077200000,1918.805,1919.435,1918.728,1919.325,0.1333 +1694077500000,1919.305,1919.325,1918.598,1918.758,0.0939 +1694077800000,1918.788,1918.805,1918.458,1918.745,0.0859 +1694078100000,1918.715,1919.415,1918.675,1919.245,0.1437 +1694078400000,1919.224,1919.915,1919.188,1919.645,0.0774 +1694078700000,1919.568,1919.608,1919.118,1919.275,0.1263 +1694079000000,1919.325,1920.405,1919.305,1920.015,0.0406 +1694079300000,1920.035,1920.335,1920.015,1920.265,0.0245 +1694079600000,1920.285,1920.285,1919.488,1919.528,0.0439 +1694079900000,1919.518,1919.918,1919.348,1919.478,0.0691 +1694080200000,1919.488,1919.928,1919.308,1919.868,0.0515 +1694080500000,1919.865,1920.165,1919.778,1920.155,0.036 +1694080800000,1920.155,1920.855,1920.155,1920.825,0.0199 +1694081100000,1920.815,1921.095,1920.655,1920.975,0.0217 +1694081400000,1920.965,1920.975,1920.435,1920.535,0.012 +1694081700000,1920.545,1920.675,1920.455,1920.475,0.0136 +1694082000000,1920.485,1920.525,1919.955,1920.245,0.013 +1694082300000,1920.285,1920.345,1919.415,1920.115,0.0487 +1694082600000,1920.118,1920.358,1919.815,1920.185,0.0513 +1694082900000,1920.205,1920.215,1919.735,1919.985,0.0175 +1694083200000,1919.975,1920.295,1919.705,1920.225,0.0243 +1694083500000,1920.245,1920.685,1920.065,1920.685,0.0214 +1694083800000,1920.705,1920.895,1919.878,1920.058,0.0589 +1694084100000,1920.088,1920.128,1919.878,1919.918,0.0521 +1694084400000,1919.864,1920.528,1919.864,1920.308,0.0798 +1694084700000,1920.298,1922.125,1920.198,1921.528,0.0869 +1694085000000,1921.528,1921.538,1920.408,1920.815,0.0642 +1694085300000,1920.885,1920.975,1920.338,1920.338,0.0321 +1694085600000,1920.304,1920.975,1920.288,1920.715,0.027 +1694085900000,1920.695,1921.115,1920.645,1920.755,0.0204 +1694086200000,1920.745,1921.545,1920.725,1921.165,0.0269 +1694086500000,1921.145,1921.865,1920.935,1921.655,0.0229 +1694086800000,1921.675,1921.815,1921.395,1921.475,0.0558 +1694087100000,1921.475,1921.705,1921.225,1921.525,0.0262 +1694087400000,1921.495,1921.745,1921.295,1921.635,0.0312 +1694087700000,1921.635,1921.755,1921.445,1921.745,0.0252 +1694088000000,1921.755,1922.585,1921.675,1922.485,0.058 +1694088300000,1922.495,1923.115,1922.258,1922.458,0.074 +1694088600000,1922.428,1922.985,1921.415,1921.445,0.0453 +1694088900000,1921.485,1921.555,1920.838,1921.305,0.0781 +1694089200000,1921.185,1921.695,1920.715,1920.715,0.0448 +1694089500000,1920.715,1921.404,1920.285,1921.315,0.124 +1694089800000,1921.314,1921.374,1916.205,1916.335,0.8289 +1694090100000,1916.335,1917.145,1916.095,1916.625,0.2064 +1694090400000,1916.695,1918.595,1916.395,1918.475,0.1842 +1694090700000,1918.545,1920.445,1918.105,1919.555,0.174 +1694091000000,1919.548,1922.165,1919.545,1922.165,0.154 +1694091300000,1922.185,1923.495,1922.075,1923.105,0.187 +1694091600000,1923.105,1923.145,1921.225,1922.275,0.1771 +1694091900000,1922.305,1922.905,1921.585,1922.678,0.1098 +1694092200000,1922.678,1923.385,1922.025,1922.555,0.1186 +1694092500000,1922.615,1922.835,1921.245,1921.288,0.1562 +1694092800000,1921.278,1922.315,1921.065,1922.025,0.0922 +1694093100000,1922.095,1922.675,1921.795,1921.875,0.2009 +1694093400000,1921.885,1921.995,1919.305,1919.305,1.5369 +1694093700000,1919.305,1920.945,1919.195,1920.355,1.264 +1694094000000,1920.335,1922.345,1920.325,1921.325,1.4062 +1694094300000,1921.335,1921.365,1918.455,1918.835,1.3641 +1694094600000,1918.845,1919.565,1918.125,1919.075,1.203 +1694094900000,1919.075,1920.005,1918.595,1919.975,1.2591 +1694095200000,1919.965,1920.305,1918.695,1919.475,1.0519 +1694095500000,1919.515,1919.655,1918.715,1918.825,0.22 +1694095800000,1918.835,1919.545,1918.145,1918.285,0.3545 +1694096100000,1918.315,1918.665,1917.725,1918.305,0.1011 +1694096400000,1918.335,1918.635,1917.455,1918.515,0.0919 +1694096700000,1918.525,1918.905,1917.435,1917.535,0.0624 +1694097000000,1917.525,1918.215,1917.135,1917.525,0.1404 +1694097300000,1917.525,1919.135,1917.175,1919.085,0.0749 +1694097600000,1919.095,1921.295,1919.015,1921.075,0.3324 +1694097900000,1921.135,1921.415,1919.835,1919.835,0.0938 +1694098200000,1919.825,1919.845,1918.848,1919.058,0.102 +1694098500000,1919.128,1919.128,1917.935,1917.935,0.1076 +1694098800000,1917.925,1918.215,1917.328,1917.528,0.1979 +1694099100000,1917.528,1917.838,1917.365,1917.588,0.3267 +1694099400000,1917.585,1917.968,1917.108,1917.635,0.3329 +1694099700000,1917.645,1918.905,1917.605,1918.895,0.1568 +1694100000000,1918.855,1919.315,1918.655,1918.805,0.0649 +1694100300000,1918.815,1918.915,1918.415,1918.455,0.0265 +1694100600000,1918.495,1919.335,1918.365,1919.265,0.0317 +1694100900000,1919.275,1920.055,1919.255,1920.055,0.0367 +1694101200000,1920.075,1920.445,1919.985,1920.425,0.0427 +1694101500000,1920.445,1920.555,1919.905,1920.335,0.0508 +1694101800000,1920.335,1920.705,1920.315,1920.445,0.0431 +1694102100000,1920.445,1921.255,1920.365,1920.875,0.0445 +1694102400000,1920.855,1921.215,1920.775,1920.795,0.0441 +1694102700000,1920.805,1921.398,1920.765,1920.805,0.0424 +1694103000000,1920.825,1920.925,1920.565,1920.915,0.0243 +1694103300000,1920.895,1920.895,1920.245,1920.325,0.0374 +1694103600000,1920.328,1920.528,1920.045,1920.135,0.0493 +1694103900000,1920.128,1920.138,1919.768,1919.788,0.0299 +1694104200000,1919.788,1919.788,1919.338,1919.378,0.0387 +1694104500000,1919.368,1919.758,1919.235,1919.585,0.0408 +1694104800000,1919.558,1919.675,1918.905,1918.925,0.0359 +1694105100000,1918.885,1918.928,1918.635,1918.665,0.0213 +1694105400000,1918.665,1918.805,1918.325,1918.405,0.0156 +1694105700000,1918.395,1918.485,1917.938,1917.938,0.0162 +1694106000000,1917.928,1918.185,1917.718,1917.728,0.0646 +1694106300000,1917.718,1917.785,1917.358,1917.455,0.0887 +1694106600000,1917.475,1917.775,1917.408,1917.685,0.0109 +1694106900000,1917.665,1917.965,1917.358,1917.965,0.0481 +1694107200000,1917.975,1918.578,1917.975,1918.388,0.0323 +1694107500000,1918.388,1918.708,1918.185,1918.458,0.0589 +1694107800000,1918.558,1919.168,1918.458,1918.858,0.0549 +1694108100000,1918.858,1919.198,1918.745,1918.758,0.0335 +1694108400000,1918.745,1918.815,1918.465,1918.785,0.0373 +1694108700000,1918.805,1918.855,1918.655,1918.685,0.0144 +1694109000000,1918.645,1918.765,1918.325,1918.325,0.0161 +1694109300000,1918.315,1918.335,1918.215,1918.315,0.0073 +1694109600000,1918.295,1918.325,1917.948,1917.958,0.0364 +1694109900000,1917.958,1918.278,1917.938,1918.258,0.0466 +1694110200000,1918.204,1919.135,1918.204,1919.135,0.0247 +1694110500000,1919.135,1919.495,1919.075,1919.345,0.0257 +1694110800000,1919.355,1919.825,1919.265,1919.825,0.0112 +1694111100000,1919.865,1920.315,1919.785,1919.815,0.015 +1694111400000,1919.775,1919.965,1919.655,1919.855,0.0206 +1694111700000,1919.865,1920.115,1919.645,1919.805,0.0206 +1694112000000,1919.785,1919.965,1919.605,1919.958,0.0197 +1694112300000,1919.955,1920.195,1919.928,1919.948,0.0221 +1694112600000,1919.894,1920.475,1919.894,1920.285,0.0362 +1694112900000,1920.305,1920.665,1920.208,1920.265,0.0257 +1694113200000,1920.275,1920.475,1920.165,1920.265,0.0178 +1694113500000,1920.245,1920.255,1919.855,1919.855,0.0106 +1694113800000,1919.865,1920.235,1919.865,1919.955,0.009 +1694114100000,1919.935,1919.955,1919.808,1919.808,0.0272 +1694114400000,1919.808,1919.888,1919.578,1919.788,0.0315 +1694114700000,1919.808,1919.898,1919.678,1919.878,0.0237 +1694115000000,1919.868,1919.908,1919.515,1919.658,0.0539 +1694115300000,1919.668,1919.698,1919.388,1919.488,0.0358 +1694115600000,1919.448,1919.485,1919.258,1919.268,0.0221 +1694115900000,1919.268,1919.478,1919.038,1919.068,0.0307 +1694116200000,1919.068,1919.128,1918.788,1918.848,0.0728 +1694116500000,1918.848,1918.888,1918.528,1918.645,0.0542 +1694116800000,1918.705,1919.355,1918.668,1918.888,0.0195 +1694117100000,1918.908,1918.998,1918.908,1918.988,0.0106 +1694117400000,1918.968,1918.988,1918.888,1918.938,0.0076 +1694117700000,1918.908,1919.188,1918.888,1919.188,0.0125 +1694118000000,1919.208,1919.368,1919.108,1919.368,0.0149 +1694118300000,1919.358,1919.675,1919.308,1919.495,0.0088 +1694118600000,1919.495,1919.495,1919.118,1919.185,0.0094 +1694118900000,1919.185,1919.395,1919.125,1919.228,0.0084 +1694119200000,1919.278,1919.335,1919.165,1919.288,0.0115 +1694119500000,1919.275,1919.475,1919.168,1919.338,0.0133 +1694119800000,1919.338,1919.448,1919.178,1919.425,0.0101 +1694120100000,1919.415,1919.465,1919.305,1919.338,0.0288 +1694124000000,1919.008,1919.505,1919.008,1919.255,0.0199 +1694124300000,1919.325,1919.485,1919.205,1919.425,0.0159 +1694124600000,1919.465,1919.828,1919.425,1919.735,0.0284 +1694124900000,1919.725,1919.965,1919.598,1919.798,0.0161 +1694125200000,1919.795,1919.858,1919.665,1919.665,0.01 +1694125500000,1919.705,1919.795,1919.655,1919.655,0.0062 +1694125800000,1919.655,1920.125,1919.565,1919.845,0.0164 +1694126100000,1919.825,1919.965,1919.755,1919.905,0.0123 +1694126400000,1919.825,1919.865,1919.615,1919.725,0.0094 +1694126700000,1919.755,1919.815,1919.555,1919.635,0.0044 +1694127000000,1919.525,1919.598,1919.378,1919.405,0.0228 +1694127300000,1919.418,1919.598,1919.378,1919.588,0.0236 +1694127600000,1919.545,1920.214,1919.545,1919.888,0.0774 +1694127900000,1919.918,1919.918,1919.688,1919.718,0.0345 +1694128200000,1919.708,1919.918,1919.708,1919.828,0.0144 +1694128500000,1919.828,1919.858,1919.678,1919.698,0.019 +1694128800000,1919.658,1919.848,1919.638,1919.785,0.0147 +1694129100000,1919.785,1920.125,1919.785,1920.095,0.0336 +1694129400000,1920.088,1920.115,1919.735,1919.745,0.0469 +1694129700000,1919.745,1920.105,1919.738,1919.908,0.0351 +1694130000000,1919.918,1919.918,1919.705,1919.815,0.0365 +1694130300000,1919.815,1919.908,1919.808,1919.808,0.0268 +1694130600000,1919.825,1919.845,1919.708,1919.828,0.0231 +1694130900000,1919.828,1920.138,1919.738,1920.128,0.0261 +1694131200000,1920.095,1920.555,1919.908,1920.485,0.0197 +1694131500000,1920.495,1920.918,1920.445,1920.708,0.0508 +1694131800000,1920.708,1921.095,1920.708,1920.828,0.0457 +1694132100000,1920.868,1921.105,1920.588,1920.885,0.0342 +1694132400000,1920.865,1920.925,1920.555,1920.665,0.0119 +1694132700000,1920.645,1921.455,1920.388,1921.145,0.0223 +1694133000000,1921.175,1922.135,1921.058,1922.135,0.0725 +1694133300000,1922.165,1924.395,1922.045,1923.195,0.114 +1694133600000,1923.195,1923.195,1922.245,1922.755,0.0602 +1694133900000,1922.755,1922.845,1922.335,1922.715,0.0445 +1694134200000,1922.735,1923.205,1922.655,1923.075,0.0319 +1694134500000,1923.045,1924.085,1922.965,1923.645,0.0511 +1694134800000,1923.585,1923.905,1923.125,1923.605,0.0732 +1694135100000,1923.565,1924.116,1923.275,1923.815,0.096 +1694135400000,1923.768,1924.665,1923.655,1923.785,0.0586 +1694135700000,1923.775,1923.825,1922.785,1923.535,0.1104 +1694136000000,1923.475,1924.225,1923.255,1923.915,0.0931 +1694136300000,1923.915,1925.155,1923.915,1925.025,0.07 +1694136600000,1925.035,1925.495,1924.835,1925.285,0.0594 +1694136900000,1925.295,1925.765,1924.965,1925.115,0.0623 +1694137200000,1925.125,1925.935,1924.895,1925.435,0.0513 +1694137500000,1925.415,1925.765,1925.168,1925.215,0.0403 +1694137800000,1925.225,1925.955,1925.115,1925.695,0.0361 +1694138100000,1925.665,1925.945,1925.435,1925.795,0.0348 +1694138400000,1925.815,1926.035,1925.335,1925.655,0.0543 +1694138700000,1925.635,1926.045,1925.478,1925.725,0.0409 +1694139000000,1925.705,1926.285,1925.475,1925.915,0.0319 +1694139300000,1925.905,1925.935,1925.155,1925.265,0.0199 +1694139600000,1925.275,1925.515,1925.005,1925.145,0.0182 +1694139900000,1925.155,1925.885,1925.155,1925.845,0.024 +1694140200000,1925.845,1926.695,1925.785,1926.345,0.04 +1694140500000,1926.278,1927.015,1925.945,1926.725,0.072 +1694140800000,1926.795,1926.795,1926.055,1926.735,0.0427 +1694141100000,1926.705,1927.135,1926.505,1926.855,0.0388 +1694141400000,1926.875,1927.025,1926.555,1926.565,0.0326 +1694141700000,1926.585,1926.705,1925.885,1925.895,0.0262 +1694142000000,1925.885,1926.115,1925.845,1925.915,0.0148 +1694142300000,1925.925,1926.125,1925.815,1925.995,0.0298 +1694142600000,1926.005,1926.145,1925.825,1925.855,0.0118 +1694142900000,1925.825,1925.935,1925.435,1925.465,0.0254 +1694143200000,1925.475,1925.695,1925.328,1925.398,0.0263 +1694143500000,1925.398,1925.415,1924.665,1924.775,0.0305 +1694143800000,1924.765,1924.885,1924.498,1924.578,0.0443 +1694144100000,1924.584,1924.638,1924.285,1924.525,0.0277 +1694144400000,1924.535,1925.085,1924.365,1925.085,0.0298 +1694144700000,1925.065,1925.235,1924.975,1925.125,0.0112 +1694145000000,1925.115,1925.215,1925.045,1925.095,0.0084 +1694145300000,1925.085,1925.135,1924.865,1924.885,0.0152 +1694145600000,1924.905,1924.985,1924.565,1924.565,0.0272 +1694145900000,1924.565,1924.795,1924.565,1924.645,0.0206 +1694146200000,1924.645,1924.665,1924.415,1924.495,0.0185 +1694146500000,1924.505,1924.695,1924.425,1924.685,0.0174 +1694146800000,1924.725,1924.905,1924.725,1924.875,0.0127 +1694147100000,1924.875,1924.945,1924.805,1924.895,0.018 +1694147400000,1924.895,1924.935,1924.315,1924.315,0.0188 +1694147700000,1924.358,1924.645,1924.358,1924.565,0.0168 +1694148000000,1924.565,1924.905,1924.485,1924.895,0.023 +1694148300000,1924.895,1924.895,1924.455,1924.685,0.0196 +1694148600000,1924.725,1924.785,1924.295,1924.315,0.0196 +1694148900000,1924.335,1924.455,1924.175,1924.435,0.0106 +1694149200000,1924.465,1924.495,1924.235,1924.495,0.0134 +1694149500000,1924.505,1925.055,1924.485,1925.055,0.015 +1694149800000,1925.085,1925.095,1924.855,1924.905,0.0067 +1694150100000,1924.895,1925.375,1924.865,1925.255,0.013 +1694150400000,1925.235,1925.255,1924.795,1924.958,0.0287 +1694150700000,1924.968,1924.968,1924.724,1924.828,0.0372 +1694151000000,1924.828,1925.108,1924.408,1924.618,0.0741 +1694151300000,1924.618,1925.008,1924.368,1924.745,0.051 +1694151600000,1924.765,1925.465,1924.745,1925.435,0.0188 +1694151900000,1925.425,1925.515,1924.845,1924.845,0.0193 +1694152200000,1924.855,1925.615,1924.855,1925.565,0.0183 +1694152500000,1925.565,1925.875,1925.405,1925.635,0.0284 +1694152800000,1925.615,1926.285,1925.434,1926.155,0.0552 +1694153100000,1926.155,1926.815,1926.045,1926.815,0.0567 +1694153400000,1926.905,1927.155,1926.258,1926.835,0.0551 +1694153700000,1926.845,1926.935,1926.265,1926.435,0.0573 +1694154000000,1926.435,1926.965,1926.155,1926.635,0.0592 +1694154300000,1926.585,1926.665,1925.765,1925.765,0.0283 +1694154600000,1925.775,1925.985,1925.385,1925.575,0.0386 +1694154900000,1925.555,1925.585,1925.025,1925.145,0.0251 +1694155200000,1925.145,1925.525,1924.775,1925.495,0.025 +1694155500000,1925.485,1925.635,1925.125,1925.215,0.0436 +1694155800000,1925.215,1925.615,1924.935,1925.575,0.0239 +1694156100000,1925.575,1925.575,1925.055,1925.205,0.0323 +1694156400000,1925.175,1925.635,1924.985,1925.534,0.0283 +1694156700000,1925.534,1925.828,1925.058,1925.244,0.1956 +1694157000000,1925.278,1925.625,1925.178,1925.315,0.0227 +1694157300000,1925.335,1925.455,1925.045,1925.075,0.0326 +1694157600000,1925.075,1925.295,1924.775,1925.105,0.0432 +1694157900000,1925.125,1925.295,1924.565,1924.625,0.0238 +1694158200000,1924.615,1924.635,1923.885,1924.205,0.0402 +1694158500000,1924.215,1925.145,1923.785,1924.475,0.0481 +1694158800000,1924.465,1925.185,1924.445,1925.185,0.0214 +1694159100000,1925.165,1925.205,1924.265,1924.275,0.0173 +1694159400000,1924.215,1924.535,1923.795,1924.345,0.0186 +1694159700000,1924.375,1924.605,1924.005,1924.015,0.0166 +1694160000000,1924.025,1924.625,1923.865,1924.215,0.0236 +1694160300000,1924.285,1924.705,1923.995,1924.115,0.0206 +1694160600000,1924.075,1924.375,1923.755,1923.935,0.0227 +1694160900000,1923.965,1923.965,1923.465,1923.715,0.0209 +1694161200000,1923.705,1924.405,1923.615,1924.355,0.0238 +1694161500000,1924.325,1924.395,1923.975,1924.375,0.0223 +1694161800000,1924.365,1924.385,1923.855,1923.855,0.019 +1694162100000,1923.848,1923.848,1923.378,1923.495,0.0509 +1694162400000,1923.505,1923.715,1923.285,1923.545,0.0176 +1694162700000,1923.505,1924.135,1923.435,1924.105,0.022 +1694163000000,1924.095,1924.095,1923.298,1923.658,0.0808 +1694163300000,1923.658,1924.608,1923.658,1924.518,0.1096 +1694163600000,1924.538,1924.595,1923.815,1924.165,0.0371 +1694163900000,1924.185,1924.625,1924.185,1924.565,0.0377 +1694164200000,1924.585,1925.085,1924.535,1925.085,0.032 +1694164500000,1925.105,1925.785,1924.985,1925.645,0.0252 +1694164800000,1925.655,1925.655,1924.398,1924.675,0.0694 +1694165100000,1924.695,1924.958,1924.468,1924.958,0.0655 +1694165400000,1924.924,1925.365,1924.758,1925.075,0.045 +1694165700000,1925.095,1925.375,1924.385,1924.535,0.0172 +1694166000000,1924.555,1925.125,1924.545,1925.015,0.0162 +1694166300000,1924.928,1925.295,1924.915,1925.035,0.015 +1694166600000,1925.025,1925.118,1924.928,1925.018,0.0216 +1694166900000,1924.988,1925.335,1924.855,1925.088,0.0389 +1694167200000,1925.098,1925.495,1925.078,1925.325,0.0332 +1694167500000,1925.325,1925.345,1924.605,1924.605,0.0257 +1694167800000,1924.555,1925.055,1924.525,1924.735,0.0179 +1694168100000,1924.715,1925.085,1924.615,1924.995,0.0103 +1694168400000,1924.975,1925.205,1924.875,1925.105,0.0139 +1694168700000,1925.075,1925.155,1924.845,1924.895,0.0126 +1694169000000,1924.885,1924.885,1923.925,1923.955,0.0323 +1694169300000,1923.945,1924.085,1923.515,1923.605,0.0194 +1694169600000,1923.615,1923.735,1923.515,1923.515,0.012 +1694169900000,1923.485,1923.555,1923.348,1923.428,0.0248 +1694170200000,1923.418,1923.685,1923.418,1923.525,0.0177 +1694170500000,1923.535,1923.595,1923.285,1923.395,0.0288 +1694170800000,1923.415,1923.805,1923.365,1923.678,0.0269 +1694171100000,1923.708,1923.808,1923.025,1923.198,0.0566 +1694171400000,1923.208,1923.438,1922.995,1923.318,0.061 +1694171700000,1923.328,1923.395,1923.145,1923.225,0.0149 +1694172000000,1923.205,1923.325,1923.025,1923.315,0.0133 +1694172300000,1923.245,1923.585,1922.835,1923.535,0.025 +1694172600000,1923.505,1923.805,1923.225,1923.615,0.0222 +1694172900000,1923.595,1923.675,1923.155,1923.155,0.0224 +1694173200000,1923.095,1923.275,1922.718,1923.215,0.0669 +1694173500000,1923.205,1923.405,1922.688,1923.135,0.0363 +1694173800000,1923.155,1923.375,1922.878,1923.375,0.0268 +1694174100000,1923.385,1923.385,1922.485,1922.885,0.0255 +1694174400000,1922.905,1923.625,1922.685,1923.615,0.0241 +1694174700000,1923.635,1923.725,1923.315,1923.535,0.0196 +1694175000000,1923.515,1923.635,1923.028,1923.078,0.0412 +1694175300000,1923.068,1923.265,1922.488,1922.538,0.0495 +1694175600000,1922.514,1924.855,1922.468,1924.195,0.0966 +1694175900000,1924.205,1924.665,1922.565,1922.905,0.0569 +1694176200000,1922.895,1924.455,1922.545,1923.974,0.1028 +1694176500000,1924.008,1925.928,1923.788,1925.345,0.1293 +1694176800000,1925.395,1925.525,1924.178,1924.388,0.0966 +1694177100000,1924.355,1925.025,1923.508,1923.718,0.1068 +1694177400000,1923.718,1923.868,1922.048,1922.078,0.1307 +1694177700000,1922.078,1922.148,1920.288,1920.328,0.0972 +1694178000000,1920.325,1921.355,1920.285,1921.335,0.1388 +1694178300000,1921.325,1921.575,1920.505,1920.715,0.0971 +1694178600000,1920.725,1920.825,1920.075,1920.538,0.0901 +1694178900000,1920.528,1920.765,1920.065,1920.305,0.0845 +1694179200000,1920.308,1921.495,1920.185,1921.155,0.0667 +1694179500000,1921.195,1922.205,1920.905,1922.065,0.0629 +1694179800000,1922.095,1923.175,1921.375,1923.155,0.2925 +1694180100000,1923.158,1924.698,1923.155,1924.445,0.1927 +1694180400000,1924.418,1924.618,1922.035,1922.128,0.1593 +1694180700000,1922.135,1924.475,1921.995,1924.455,0.1176 +1694181000000,1924.425,1925.578,1924.215,1925.325,0.1342 +1694181300000,1925.345,1928.754,1925.088,1928.545,0.2184 +1694181600000,1928.535,1929.225,1927.255,1928.925,0.2171 +1694181900000,1928.915,1929.515,1928.118,1928.535,0.1506 +1694182200000,1928.515,1929.595,1927.675,1929.048,0.1719 +1694182500000,1929.045,1929.095,1927.495,1927.765,0.0964 +1694182800000,1927.765,1927.765,1926.305,1927.335,0.0916 +1694183100000,1927.325,1928.025,1927.025,1927.965,0.0916 +1694183400000,1927.955,1928.295,1927.045,1927.465,0.0774 +1694183700000,1927.425,1927.955,1927.225,1927.345,0.041 +1694184000000,1927.285,1927.415,1926.365,1927.035,0.0556 +1694184300000,1927.015,1927.265,1926.505,1926.615,0.0359 +1694184600000,1926.595,1926.695,1924.955,1925.025,0.0495 +1694184900000,1924.915,1925.185,1923.725,1923.765,0.0607 +1694185200000,1923.765,1924.145,1923.115,1923.585,0.0785 +1694185500000,1923.575,1923.575,1921.635,1921.735,0.1076 +1694185800000,1921.735,1922.165,1921.315,1921.805,0.0675 +1694186100000,1921.805,1922.145,1921.125,1921.745,0.0413 +1694186400000,1921.675,1922.145,1920.978,1921.028,0.0922 +1694186700000,1921.008,1921.545,1920.865,1921.165,0.0732 +1694187000000,1921.225,1921.328,1920.665,1920.865,0.0946 +1694187300000,1920.865,1921.085,1920.805,1920.895,0.0412 +1694187600000,1920.905,1921.105,1919.965,1920.195,0.0478 +1694187900000,1920.175,1920.265,1919.445,1919.945,0.0597 +1694188200000,1919.858,1920.115,1919.138,1919.178,0.1026 +1694188500000,1919.228,1919.698,1919.058,1919.485,0.1281 +1694188800000,1919.495,1919.595,1918.975,1919.095,0.0567 +1694189100000,1919.055,1919.375,1918.835,1919.245,0.035 +1694189400000,1919.275,1919.328,1918.805,1919.328,0.0358 +1694189700000,1919.385,1919.625,1919.078,1919.258,0.0674 +1694190000000,1919.258,1919.378,1918.778,1918.795,0.0585 +1694190300000,1918.798,1918.908,1918.215,1918.215,0.06 +1694190600000,1918.215,1918.245,1917.225,1917.575,0.0643 +1694190900000,1917.598,1917.885,1917.275,1917.535,0.0604 +1694191200000,1917.525,1917.995,1917.358,1917.968,0.0932 +1694191500000,1918.048,1918.648,1917.968,1918.648,0.0906 +1694191800000,1918.648,1918.928,1918.478,1918.598,0.117 +1694192100000,1918.598,1919.758,1918.598,1919.524,0.1335 +1694192400000,1919.528,1919.568,1918.838,1918.888,0.0658 +1694192700000,1918.888,1919.394,1918.838,1919.338,0.0852 +1694193000000,1919.338,1919.444,1918.878,1919.138,0.0895 +1694193300000,1919.098,1919.168,1918.948,1919.038,0.0502 +1694193600000,1919.028,1919.348,1918.708,1919.338,0.1084 +1694193900000,1919.348,1919.748,1918.728,1918.944,0.1448 +1694194200000,1918.928,1919.508,1918.854,1919.478,0.1352 +1694194500000,1919.478,1919.828,1919.284,1919.798,0.0839 +1694194800000,1919.798,1919.988,1919.718,1919.928,0.0953 +1694195100000,1919.928,1920.048,1919.774,1920.048,0.0648 +1694195400000,1920.008,1920.098,1919.938,1920.048,0.0558 +1694195700000,1920.008,1920.318,1919.934,1920.298,0.0668 +1694196000000,1920.308,1920.548,1920.278,1920.488,0.0582 +1694196300000,1920.488,1920.528,1920.328,1920.348,0.0564 +1694196600000,1920.348,1920.348,1919.678,1919.928,0.107 +1694196900000,1919.928,1920.098,1919.834,1919.988,0.064 +1694197200000,1920.025,1920.115,1919.795,1920.028,0.0268 +1694197500000,1920.015,1920.028,1919.674,1919.735,0.0094 +1694197800000,1919.835,1919.835,1919.335,1919.438,0.0075 +1694198100000,1919.435,1919.538,1919.335,1919.435,0.0101 +1694198400000,1919.405,1919.635,1919.335,1919.455,0.0028 +1694198700000,1919.378,1919.455,1918.478,1918.565,0.0052 +1694199000000,1918.515,1919.005,1918.465,1918.725,0.0142 +1694199300000,1918.885,1918.928,1918.268,1918.495,0.0196 +1694199600000,1918.495,1918.815,1918.298,1918.405,0.0279 +1694199900000,1918.405,1918.465,1917.995,1917.995,0.0086 +1694200200000,1918.095,1918.358,1917.995,1918.345,0.021 +1694200500000,1918.345,1918.745,1918.245,1918.745,0.0243 +1694200800000,1918.758,1918.845,1918.598,1918.745,0.0186 +1694201100000,1918.745,1918.745,1918.235,1918.335,0.0109 +1694201400000,1918.255,1918.595,1918.255,1918.505,0.0128 +1694201700000,1918.515,1918.915,1918.515,1918.915,0.0068 +1694202000000,1918.915,1918.995,1918.815,1918.945,0.0128 +1694202300000,1918.945,1919.095,1918.898,1919.035,0.0121 +1694202600000,1919.035,1919.295,1919.035,1919.205,0.0154 +1694202900000,1919.205,1919.305,1918.995,1919.115,0.0122 +1694203200000,1919.115,1919.115,1918.685,1918.895,0.0237 +1694203500000,1918.895,1919.145,1918.695,1919.015,0.0077 +1694203800000,1919.015,1919.195,1918.915,1919.008,0.0113 +1694204100000,1919.075,1919.115,1919.015,1919.045,0.0105 +1694204400000,1919.045,1919.135,1919.015,1919.115,0.0072 +1694204700000,1919.115,1919.125,1919.055,1919.115,0.0059 +1694205000000,1919.075,1919.175,1918.788,1918.975,0.0083 +1694205300000,1918.975,1919.275,1918.888,1919.178,0.0101 +1694205600000,1919.178,1919.275,1919.128,1919.225,0.0095 +1694205900000,1919.225,1919.225,1918.935,1919.068,0.0207 +1694206200000,1919.068,1919.178,1918.795,1918.828,0.0274 +1694206500000,1918.795,1918.928,1918.258,1918.258,0.0219 +1694383200000,1919.865,1920.574,1918.974,1919.624,0.1572 +1694383500000,1919.644,1919.654,1918.794,1919.084,0.124 +1694383800000,1919.124,1919.175,1918.684,1919.068,0.0839 +1694384100000,1919.048,1919.225,1918.784,1918.888,0.0395 +1694384400000,1918.884,1918.888,1918.258,1918.294,0.1019 +1694384700000,1918.294,1918.324,1918.014,1918.188,0.041 +1694385000000,1918.195,1918.855,1918.168,1918.845,0.0423 +1694385300000,1918.845,1918.845,1918.385,1918.615,0.0143 +1694385600000,1918.615,1918.675,1917.935,1917.985,0.0154 +1694385900000,1917.975,1918.115,1917.858,1917.915,0.0149 +1694386200000,1917.905,1918.335,1917.905,1918.105,0.0096 +1694386500000,1918.115,1918.335,1918.024,1918.104,0.019 +1694386800000,1918.065,1918.084,1916.584,1917.634,0.0899 +1694387100000,1917.634,1918.548,1917.524,1918.224,0.1344 +1694387400000,1918.278,1918.335,1917.785,1918.045,0.0271 +1694387700000,1918.045,1918.585,1918.034,1918.405,0.0159 +1694388000000,1918.395,1918.455,1918.205,1918.375,0.0072 +1694388300000,1918.335,1918.535,1918.295,1918.425,0.0076 +1694388600000,1918.435,1919.415,1918.315,1918.745,0.0308 +1694388900000,1918.765,1918.958,1918.545,1918.955,0.0109 +1694389200000,1918.945,1919.445,1918.585,1919.105,0.0267 +1694389500000,1919.075,1919.535,1918.875,1919.455,0.0559 +1694389800000,1919.485,1919.535,1918.865,1918.905,0.0234 +1694390100000,1918.885,1919.085,1918.495,1918.785,0.0217 +1694390400000,1918.785,1919.705,1918.515,1919.685,0.0378 +1694390700000,1919.705,1919.705,1918.295,1918.725,0.0256 +1694391000000,1918.735,1919.015,1918.625,1918.795,0.0215 +1694391300000,1918.825,1919.235,1918.605,1919.115,0.024 +1694391600000,1919.075,1919.475,1918.755,1919.455,0.033 +1694391900000,1919.455,1919.695,1918.928,1919.345,0.0383 +1694392200000,1919.365,1919.645,1919.275,1919.375,0.0223 +1694392500000,1919.355,1919.875,1919.275,1919.875,0.0314 +1694392800000,1919.865,1919.865,1919.575,1919.785,0.0439 +1694393100000,1919.785,1920.015,1919.315,1919.525,0.0251 +1694393400000,1919.545,1920.025,1919.545,1919.915,0.0418 +1694393700000,1919.895,1920.175,1919.315,1919.985,0.0508 +1694394000000,1919.975,1920.385,1919.615,1919.785,0.066 +1694394300000,1919.765,1919.895,1919.015,1919.755,0.064 +1694394600000,1919.735,1920.955,1919.545,1920.555,0.0561 +1694394900000,1920.535,1920.945,1920.155,1920.505,0.0743 +1694395200000,1920.485,1920.485,1919.915,1920.125,0.0413 +1694395500000,1920.108,1920.385,1919.535,1920.145,0.0419 +1694395800000,1920.165,1921.595,1920.125,1921.535,0.1016 +1694396100000,1921.555,1922.185,1921.445,1922.015,0.1008 +1694396400000,1922.005,1922.575,1921.885,1922.505,0.0524 +1694396700000,1922.485,1923.145,1922.275,1922.855,0.0632 +1694397000000,1922.865,1922.895,1921.945,1921.955,0.0496 +1694397300000,1921.945,1922.325,1921.635,1922.305,0.0688 +1694397600000,1922.325,1922.955,1922.178,1922.875,0.052 +1694397900000,1922.865,1923.375,1922.655,1923.075,0.0711 +1694398200000,1923.085,1923.525,1922.885,1923.485,0.0386 +1694398500000,1923.495,1923.555,1922.304,1922.725,0.084 +1694398800000,1922.705,1923.055,1922.358,1923.055,0.0655 +1694399100000,1923.045,1923.365,1923.015,1923.245,0.0238 +1694399400000,1923.305,1924.055,1923.305,1923.998,0.0403 +1694399700000,1924.038,1924.038,1923.635,1923.655,0.0439 +1694400000000,1923.645,1923.755,1922.995,1923.155,0.0235 +1694400300000,1923.175,1923.285,1922.585,1922.755,0.047 +1694400600000,1922.745,1923.145,1922.645,1923.025,0.0178 +1694400900000,1923.055,1923.375,1922.548,1922.548,0.0497 +1694401200000,1922.518,1922.648,1922.205,1922.525,0.0333 +1694401500000,1922.545,1923.055,1922.505,1922.845,0.0198 +1694401800000,1922.835,1923.095,1922.695,1922.945,0.0196 +1694402100000,1922.935,1923.345,1922.845,1923.275,0.0157 +1694402400000,1923.255,1923.455,1923.075,1923.415,0.0208 +1694402700000,1923.385,1923.555,1922.975,1923.025,0.0379 +1694403000000,1923.035,1923.135,1922.575,1923.065,0.016 +1694403300000,1923.045,1923.375,1922.825,1923.265,0.0299 +1694403600000,1923.265,1923.445,1923.145,1923.265,0.0275 +1694403900000,1923.275,1923.365,1922.875,1923.015,0.017 +1694404200000,1923.035,1923.165,1922.845,1923.165,0.0221 +1694404500000,1923.165,1923.255,1922.925,1923.255,0.0218 +1694404800000,1923.235,1923.525,1922.875,1923.115,0.0395 +1694405100000,1923.135,1923.455,1923.065,1923.195,0.0238 +1694405400000,1923.185,1923.365,1923.025,1923.165,0.0181 +1694405700000,1923.145,1923.515,1923.125,1923.425,0.03 +1694406000000,1923.435,1923.765,1923.315,1923.378,0.0313 +1694406300000,1923.388,1923.905,1923.158,1923.905,0.0842 +1694406600000,1923.885,1924.315,1923.605,1924.305,0.0283 +1694406900000,1924.315,1924.355,1923.918,1924.235,0.0568 +1694407200000,1924.255,1924.555,1924.178,1924.375,0.0359 +1694407500000,1924.385,1925.335,1924.385,1925.335,0.038 +1694407800000,1925.325,1926.075,1925.254,1926.075,0.0693 +1694408100000,1926.075,1926.665,1925.905,1926.445,0.0692 +1694408400000,1926.415,1927.235,1926.215,1926.615,0.0873 +1694408700000,1926.605,1926.795,1925.855,1926.778,0.0919 +1694409000000,1926.765,1926.935,1926.445,1926.735,0.0635 +1694409300000,1926.715,1927.285,1926.355,1926.515,0.0644 +1694409600000,1926.475,1927.295,1926.395,1927.265,0.0283 +1694409900000,1927.265,1927.735,1926.995,1927.395,0.0501 +1694410200000,1927.415,1927.895,1926.995,1927.555,0.1311 +1694410500000,1927.535,1927.535,1926.595,1926.825,0.0544 +1694410800000,1926.825,1927.515,1926.765,1927.075,0.0594 +1694411100000,1927.055,1927.965,1927.045,1927.615,0.0451 +1694411400000,1927.625,1927.715,1926.935,1927.005,0.0478 +1694411700000,1927.045,1927.615,1926.878,1927.585,0.0715 +1694412000000,1927.575,1927.685,1926.158,1926.845,0.0989 +1694412300000,1926.855,1927.605,1926.855,1927.425,0.0341 +1694412600000,1927.415,1927.785,1926.868,1927.128,0.1433 +1694412900000,1927.198,1927.745,1926.995,1927.005,0.0557 +1694413200000,1927.025,1927.475,1926.415,1926.945,0.0295 +1694413500000,1926.945,1927.295,1926.705,1926.835,0.0685 +1694413800000,1926.834,1928.105,1926.825,1927.715,0.0381 +1694414100000,1927.765,1928.435,1927.635,1927.735,0.0754 +1694414400000,1927.745,1928.215,1927.345,1928.215,0.0483 +1694414700000,1928.205,1928.555,1927.955,1928.515,0.0301 +1694415000000,1928.515,1928.575,1927.704,1928.015,0.1071 +1694415300000,1927.995,1928.015,1927.298,1927.795,0.058 +1694415600000,1927.815,1928.804,1927.785,1928.435,0.1163 +1694415900000,1928.415,1929.415,1928.415,1929.115,0.0721 +1694416200000,1929.135,1930.424,1928.988,1930.374,0.1118 +1694416500000,1930.374,1930.558,1929.115,1929.315,0.1305 +1694416800000,1929.325,1929.415,1928.145,1928.225,0.0573 +1694417100000,1928.245,1928.505,1927.975,1928.165,0.0327 +1694417400000,1928.145,1928.345,1927.955,1928.285,0.033 +1694417700000,1928.275,1928.335,1927.485,1927.515,0.0276 +1694418000000,1927.545,1927.805,1927.545,1927.615,0.0155 +1694418300000,1927.625,1927.725,1926.905,1926.905,0.0138 +1694418600000,1926.895,1926.925,1926.158,1926.515,0.0665 +1694418900000,1926.495,1926.705,1926.165,1926.355,0.0349 +1694419200000,1926.335,1926.745,1925.805,1925.938,0.0402 +1694419500000,1925.938,1925.955,1925.555,1925.635,0.0302 +1694419800000,1925.625,1926.315,1925.275,1925.948,0.0352 +1694420100000,1925.944,1926.245,1925.758,1926.228,0.0846 +1694420400000,1926.265,1926.985,1926.265,1926.768,0.0663 +1694420700000,1926.795,1927.315,1926.795,1926.955,0.0262 +1694421000000,1926.965,1927.395,1926.335,1926.335,0.0207 +1694421300000,1926.275,1926.515,1925.735,1925.755,0.0304 +1694421600000,1925.775,1926.155,1925.655,1926.155,0.0309 +1694421900000,1926.135,1926.595,1925.995,1926.255,0.0161 +1694422200000,1926.345,1926.715,1926.285,1926.495,0.0142 +1694422500000,1926.485,1927.695,1926.485,1927.645,0.0197 +1694422800000,1927.625,1927.805,1927.298,1927.378,0.0739 +1694423100000,1927.388,1927.925,1927.388,1927.708,0.0339 +1694423400000,1927.708,1927.715,1926.705,1926.805,0.0432 +1694423700000,1926.855,1927.215,1926.855,1927.095,0.0148 +1694424000000,1927.115,1927.185,1926.185,1926.185,0.013 +1694424300000,1926.175,1926.495,1926.085,1926.465,0.0124 +1694424600000,1926.475,1926.845,1926.325,1926.805,0.014 +1694424900000,1926.755,1926.775,1925.855,1925.855,0.0169 +1694425200000,1925.885,1926.345,1925.765,1926.335,0.0187 +1694425500000,1926.305,1926.335,1925.695,1925.745,0.0168 +1694425800000,1925.725,1925.725,1925.245,1925.505,0.0247 +1694426100000,1925.525,1925.585,1925.158,1925.265,0.0453 +1694426400000,1925.255,1925.915,1925.075,1925.825,0.0319 +1694426700000,1925.825,1926.085,1925.795,1925.795,0.0138 +1694427000000,1925.775,1925.835,1925.295,1925.355,0.012 +1694427300000,1925.325,1925.465,1925.025,1925.035,0.0154 +1694427600000,1925.015,1925.125,1924.795,1924.845,0.0178 +1694427900000,1924.875,1925.175,1924.645,1924.815,0.0233 +1694428200000,1924.835,1925.245,1924.815,1925.145,0.0359 +1694428500000,1925.175,1925.745,1925.175,1925.665,0.0288 +1694428800000,1925.764,1926.005,1925.705,1925.815,0.0204 +1694429100000,1925.835,1926.235,1925.635,1925.665,0.0178 +1694429400000,1925.685,1925.905,1925.395,1925.485,0.0095 +1694429700000,1925.525,1925.775,1925.525,1925.695,0.0127 +1694430000000,1925.665,1925.675,1925.255,1925.635,0.0205 +1694430300000,1925.575,1925.715,1925.065,1925.145,0.0164 +1694430600000,1925.125,1925.525,1924.968,1925.395,0.0203 +1694430900000,1925.345,1925.745,1925.185,1925.745,0.0207 +1694431200000,1925.728,1926.228,1925.665,1926.108,0.0325 +1694431500000,1926.078,1926.108,1925.708,1925.858,0.0591 +1694431800000,1925.878,1926.355,1925.465,1925.675,0.0666 +1694432100000,1925.715,1926.135,1925.625,1925.625,0.0455 +1694432400000,1925.615,1925.615,1924.628,1924.728,0.0361 +1694432700000,1924.704,1925.195,1924.528,1924.965,0.0224 +1694433000000,1924.928,1925.265,1924.845,1925.185,0.0177 +1694433300000,1925.195,1925.395,1924.845,1925.105,0.0244 +1694433600000,1925.135,1925.495,1924.675,1925.465,0.0391 +1694433900000,1925.475,1925.775,1925.108,1925.155,0.1117 +1694434200000,1925.145,1925.605,1924.895,1925.605,0.0294 +1694434500000,1925.605,1926.725,1925.535,1925.945,0.0692 +1694434800000,1925.865,1926.245,1924.735,1926.085,0.0548 +1694435100000,1926.065,1926.415,1924.625,1924.915,0.0556 +1694435400000,1924.905,1925.905,1924.145,1925.805,0.0825 +1694435700000,1925.805,1926.215,1925.055,1925.338,0.1237 +1694436000000,1925.335,1925.795,1925.158,1925.795,0.1417 +1694436300000,1925.785,1926.565,1925.545,1925.965,0.0797 +1694436600000,1925.928,1926.465,1925.415,1925.945,0.0321 +1694436900000,1925.955,1927.195,1925.665,1927.175,0.0786 +1694437200000,1927.135,1928.185,1926.868,1927.865,0.1065 +1694437500000,1927.928,1928.185,1927.325,1928.185,0.0513 +1694437800000,1928.185,1929.208,1928.175,1928.915,0.0873 +1694438100000,1928.925,1929.685,1928.725,1929.505,0.0547 +1694438400000,1929.445,1929.695,1928.905,1929.655,0.0602 +1694438700000,1929.675,1929.965,1929.078,1929.125,0.0462 +1694439000000,1929.105,1930.015,1928.605,1929.125,0.1127 +1694439300000,1929.115,1929.265,1927.275,1927.895,0.2235 +1694439600000,1927.875,1928.965,1927.775,1928.315,0.0788 +1694439900000,1928.288,1928.375,1924.455,1924.865,0.4423 +1694440200000,1924.835,1926.945,1924.255,1926.875,0.2456 +1694440500000,1926.915,1927.065,1925.645,1925.775,0.1284 +1694440800000,1925.755,1925.905,1924.385,1924.675,0.0865 +1694441100000,1924.685,1925.775,1924.085,1925.755,0.1247 +1694441400000,1925.645,1925.665,1924.105,1925.175,0.1237 +1694441700000,1925.175,1926.605,1925.175,1925.795,0.0698 +1694442000000,1925.795,1925.905,1925.035,1925.685,0.0784 +1694442300000,1925.705,1926.495,1924.268,1924.355,0.1188 +1694442600000,1924.345,1924.355,1922.005,1922.005,0.3962 +1694442900000,1921.995,1923.495,1921.435,1923.145,0.2005 +1694443200000,1923.145,1923.365,1922.585,1923.125,0.043 +1694443500000,1923.185,1923.725,1922.655,1923.345,0.056 +1694443800000,1923.325,1923.435,1922.705,1923.025,0.0822 +1694444100000,1923.085,1923.115,1921.598,1922.495,0.1083 +1694444400000,1922.475,1922.595,1921.335,1921.955,0.149 +1694444700000,1921.955,1922.435,1921.625,1922.235,0.0881 +1694445000000,1922.215,1922.285,1921.735,1921.785,0.0737 +1694445300000,1921.785,1922.935,1921.295,1922.935,0.1156 +1694445600000,1922.945,1924.305,1922.945,1923.785,0.0473 +1694445900000,1923.785,1923.985,1922.995,1922.995,0.029 +1694446200000,1922.995,1923.415,1922.725,1922.835,0.0274 +1694446500000,1922.915,1923.825,1922.835,1923.465,0.0188 +1694446800000,1923.485,1923.535,1922.945,1923.255,0.0284 +1694447100000,1923.245,1923.635,1923.125,1923.315,0.0183 +1694447400000,1923.405,1923.515,1923.045,1923.145,0.013 +1694447700000,1923.165,1923.165,1922.625,1922.935,0.0156 +1694448000000,1923.005,1923.545,1922.695,1923.515,0.029 +1694448300000,1923.525,1923.795,1923.295,1923.725,0.0228 +1694448600000,1923.778,1924.315,1923.695,1924.235,0.0143 +1694448900000,1924.255,1924.505,1924.205,1924.405,0.0152 +1694449200000,1924.385,1924.695,1924.225,1924.605,0.0144 +1694449500000,1924.615,1925.045,1924.325,1924.755,0.0151 +1694449800000,1924.755,1924.835,1924.215,1924.325,0.0236 +1694450100000,1924.305,1924.365,1923.725,1923.725,0.0127 +1694450400000,1923.715,1923.895,1923.345,1923.515,0.0097 +1694450700000,1923.545,1923.845,1923.335,1923.725,0.0089 +1694451000000,1923.715,1923.715,1923.305,1923.505,0.0082 +1694451300000,1923.505,1923.805,1923.295,1923.335,0.0098 +1694451600000,1923.345,1924.095,1923.325,1923.925,0.0257 +1694451900000,1923.965,1924.035,1923.525,1923.825,0.0127 +1694452200000,1923.845,1924.045,1923.555,1923.555,0.0264 +1694452500000,1923.625,1924.225,1923.625,1924.225,0.0232 +1694452800000,1924.225,1924.235,1923.585,1923.895,0.0219 +1694453100000,1923.885,1923.975,1923.455,1923.865,0.0148 +1694453400000,1923.885,1923.945,1923.135,1923.695,0.0138 +1694453700000,1923.635,1923.635,1923.415,1923.425,0.0071 +1694454000000,1923.405,1923.415,1922.825,1922.905,0.0088 +1694454300000,1922.885,1923.055,1922.825,1922.905,0.0103 +1694454600000,1922.925,1922.955,1922.525,1922.535,0.01 +1694454900000,1922.505,1922.585,1922.335,1922.575,0.01 +1694455200000,1922.585,1922.585,1922.175,1922.285,0.0132 +1694455500000,1922.315,1922.315,1921.935,1922.085,0.0174 +1694455800000,1922.055,1922.405,1921.925,1922.225,0.016 +1694456100000,1922.225,1922.515,1922.125,1922.465,0.0253 +1694456400000,1922.465,1922.625,1922.455,1922.555,0.0113 +1694456700000,1922.555,1922.705,1922.535,1922.645,0.0175 +1694457000000,1922.635,1922.815,1922.425,1922.685,0.014 +1694457300000,1922.665,1922.695,1922.165,1922.248,0.0233 +1694457600000,1922.248,1922.248,1921.375,1921.445,0.0219 +1694457900000,1921.405,1921.645,1921.385,1921.625,0.0096 +1694458200000,1921.665,1921.925,1921.515,1921.645,0.0185 +1694458500000,1921.645,1921.755,1921.445,1921.755,0.0131 +1694458800000,1921.755,1922.145,1921.585,1922.035,0.0273 +1694459100000,1921.985,1921.985,1921.645,1921.825,0.018 +1694459400000,1921.855,1921.855,1921.495,1921.625,0.0118 +1694459700000,1921.595,1921.975,1921.535,1921.965,0.0133 +1694460000000,1921.975,1922.245,1921.975,1922.245,0.0181 +1694460300000,1922.245,1922.345,1922.115,1922.275,0.0142 +1694460600000,1922.275,1923.045,1922.275,1923.035,0.0138 +1694460900000,1923.035,1923.035,1922.655,1922.705,0.0265 +1694461200000,1922.685,1922.705,1922.088,1922.088,0.0338 +1694461500000,1922.108,1922.315,1921.998,1922.205,0.0617 +1694461800000,1922.215,1922.485,1922.105,1922.435,0.0131 +1694462100000,1922.465,1922.695,1922.405,1922.645,0.016 +1694462400000,1922.625,1922.625,1922.235,1922.305,0.0091 +1694462700000,1922.295,1922.355,1922.235,1922.325,0.0054 +1694463000000,1922.275,1922.345,1922.245,1922.255,0.0041 +1694463300000,1922.255,1922.345,1922.235,1922.265,0.0022 +1694463600000,1922.255,1922.415,1922.245,1922.415,0.0016 +1694463900000,1922.405,1922.415,1922.255,1922.335,0.0042 +1694464200000,1922.275,1922.338,1922.198,1922.325,0.0065 +1694464500000,1922.318,1922.525,1922.278,1922.398,0.0119 +1694464800000,1922.395,1922.398,1922.258,1922.258,0.0073 +1694465100000,1922.255,1922.408,1922.255,1922.375,0.0114 +1694465400000,1922.375,1922.375,1922.198,1922.198,0.005 +1694465700000,1922.198,1922.238,1922.045,1922.048,0.0305 +1694469600000,1921.348,1922.795,1921.348,1922.725,0.0155 +1694469900000,1922.755,1922.965,1922.565,1922.885,0.0171 +1694470200000,1922.915,1923.125,1922.915,1922.988,0.0173 +1694470500000,1922.988,1923.238,1922.778,1922.795,0.0191 +1694470800000,1922.755,1922.815,1922.634,1922.634,0.0107 +1694471100000,1922.628,1922.628,1922.528,1922.528,0.0037 +1694471400000,1922.535,1922.708,1922.535,1922.608,0.015 +1694471700000,1922.554,1922.685,1922.508,1922.595,0.0093 +1694472000000,1922.655,1922.895,1922.655,1922.795,0.0025 +1694472300000,1922.795,1922.895,1922.785,1922.785,0.0021 +1694472600000,1922.775,1922.795,1922.695,1922.705,0.0022 +1694472900000,1922.685,1922.725,1922.315,1922.344,0.0303 +1694473200000,1922.344,1922.344,1921.498,1921.635,0.2335 +1694473500000,1921.654,1922.135,1921.635,1921.898,0.0718 +1694473800000,1921.898,1922.025,1921.898,1921.985,0.0038 +1694474100000,1921.985,1922.075,1921.855,1921.985,0.0088 +1694474400000,1921.985,1921.985,1921.865,1921.975,0.0052 +1694474700000,1921.985,1921.985,1921.775,1921.775,0.0036 +1694475000000,1921.775,1921.845,1921.535,1921.535,0.0107 +1694475300000,1921.515,1921.985,1921.088,1921.815,0.0357 +1694475600000,1921.815,1921.895,1921.705,1921.825,0.0095 +1694475900000,1921.825,1921.885,1921.735,1921.815,0.0118 +1694476200000,1921.775,1921.835,1921.615,1921.745,0.0108 +1694476500000,1921.745,1921.745,1921.495,1921.545,0.0137 +1694476800000,1921.545,1921.585,1921.165,1921.455,0.0283 +1694477100000,1921.475,1921.625,1921.355,1921.625,0.0175 +1694477400000,1921.615,1921.855,1921.495,1921.495,0.0161 +1694477700000,1921.485,1921.705,1921.265,1921.695,0.0084 +1694478000000,1921.725,1922.525,1921.545,1921.785,0.0307 +1694478300000,1921.775,1921.895,1921.428,1921.428,0.0472 +1694478600000,1921.395,1921.428,1921.135,1921.348,0.0534 +1694478900000,1921.328,1921.478,1921.145,1921.145,0.0225 +1694479200000,1921.148,1921.545,1921.055,1921.528,0.0506 +1694479500000,1921.485,1921.678,1921.365,1921.508,0.0462 +1694479800000,1921.508,1921.885,1921.435,1921.748,0.046 +1694480100000,1921.765,1921.808,1921.348,1921.445,0.0573 +1694480400000,1921.435,1921.548,1921.095,1921.125,0.0626 +1694480700000,1921.145,1921.755,1921.025,1921.755,0.0429 +1694481000000,1921.715,1923.425,1921.575,1923.055,0.1414 +1694481300000,1923.035,1923.325,1921.955,1922.215,0.1393 +1694481600000,1922.255,1922.265,1921.175,1921.185,0.0247 +1694481900000,1921.165,1921.655,1921.085,1921.645,0.0452 +1694482200000,1921.645,1921.645,1920.515,1920.645,0.0873 +1694482500000,1920.665,1920.745,1920.245,1920.405,0.026 +1694482800000,1920.365,1921.275,1920.305,1921.235,0.0323 +1694483100000,1921.245,1921.425,1921.095,1921.285,0.0287 +1694483400000,1921.295,1921.605,1921.035,1921.265,0.0199 +1694483700000,1921.225,1922.045,1921.205,1921.825,0.0379 +1694484000000,1921.775,1921.945,1921.085,1921.298,0.1648 +1694484300000,1921.288,1922.398,1921.275,1922.398,0.1761 +1694484600000,1922.428,1922.928,1922.285,1922.335,0.1105 +1694484900000,1922.335,1922.585,1922.025,1922.545,0.3009 +1694485200000,1922.545,1922.665,1921.485,1922.175,0.2272 +1694485500000,1922.205,1922.365,1921.875,1922.325,0.0235 +1694485800000,1922.305,1922.495,1922.125,1922.245,0.0234 +1694486100000,1922.225,1922.958,1922.225,1922.958,0.0467 +1694486400000,1922.898,1923.208,1922.858,1923.165,0.0523 +1694486700000,1923.195,1923.275,1922.545,1922.845,0.0505 +1694487000000,1922.835,1923.028,1922.715,1922.885,0.038 +1694487300000,1922.915,1923.015,1922.705,1922.828,0.0255 +1694487600000,1922.825,1922.828,1922.118,1922.515,0.0961 +1694487900000,1922.525,1922.985,1922.435,1922.935,0.0103 +1694488200000,1922.935,1922.935,1922.655,1922.835,0.019 +1694488500000,1922.808,1923.005,1922.525,1923.005,0.0154 +1694488800000,1922.995,1923.445,1922.775,1923.385,0.0644 +1694489100000,1923.395,1923.765,1923.395,1923.655,0.0074 +1694489400000,1923.635,1923.935,1923.485,1923.765,0.0146 +1694489700000,1923.775,1923.975,1923.635,1923.635,0.0192 +1694490000000,1923.655,1923.885,1923.575,1923.775,0.0208 +1694490300000,1923.765,1923.785,1923.358,1923.458,0.0324 +1694490600000,1923.525,1924.235,1923.455,1923.795,0.0358 +1694490900000,1923.805,1923.895,1923.605,1923.645,0.0059 +1694491200000,1923.595,1923.955,1923.465,1923.955,0.0143 +1694491500000,1923.935,1924.395,1923.345,1923.355,0.0421 +1694491800000,1923.355,1923.425,1922.815,1922.845,0.0355 +1694492100000,1922.865,1923.225,1922.295,1922.865,0.0917 +1694492400000,1922.868,1923.025,1922.445,1922.935,0.0249 +1694492700000,1922.915,1922.935,1922.685,1922.755,0.0204 +1694493000000,1922.785,1923.035,1922.655,1922.765,0.0098 +1694493300000,1922.755,1922.985,1922.755,1922.755,0.0137 +1694493600000,1922.775,1922.805,1922.455,1922.555,0.0173 +1694493900000,1922.555,1922.755,1922.525,1922.655,0.017 +1694494200000,1922.645,1922.765,1922.355,1922.465,0.0122 +1694494500000,1922.455,1922.465,1922.145,1922.165,0.0146 +1694494800000,1922.188,1922.245,1921.765,1921.865,0.016 +1694495100000,1921.865,1922.075,1921.775,1921.895,0.0178 +1694495400000,1921.885,1921.945,1921.035,1921.765,0.0867 +1694495700000,1921.715,1921.985,1920.998,1921.088,0.0628 +1694496000000,1921.088,1921.335,1920.878,1921.335,0.0532 +1694496300000,1921.305,1921.635,1921.195,1921.195,0.0228 +1694496600000,1921.195,1921.265,1920.755,1920.795,0.0591 +1694496900000,1920.798,1921.055,1920.658,1920.815,0.124 +1694497200000,1920.825,1921.245,1920.755,1921.075,0.0262 +1694497500000,1921.095,1921.095,1920.295,1920.305,0.0544 +1694497800000,1920.338,1920.445,1919.895,1919.915,0.0824 +1694498100000,1919.895,1920.225,1919.835,1920.145,0.0186 +1694498400000,1920.115,1920.325,1919.495,1919.995,0.051 +1694498700000,1919.935,1920.095,1919.245,1919.345,0.0285 +1694499000000,1919.345,1919.665,1919.065,1919.145,0.0209 +1694499300000,1919.145,1919.355,1919.045,1919.155,0.0245 +1694499600000,1919.135,1919.205,1918.785,1918.905,0.0183 +1694499900000,1918.908,1919.108,1918.815,1919.088,0.028 +1694500200000,1919.088,1919.268,1918.768,1919.235,0.0674 +1694500500000,1919.228,1920.025,1919.135,1920.005,0.0437 +1694500800000,1919.985,1920.615,1919.838,1919.985,0.0467 +1694501100000,1920.015,1920.035,1919.715,1919.885,0.0141 +1694501400000,1919.905,1920.005,1919.775,1919.775,0.0124 +1694501700000,1919.795,1919.985,1919.685,1919.915,0.0174 +1694502000000,1919.915,1919.975,1919.445,1919.475,0.0347 +1694502300000,1919.455,1919.725,1919.318,1919.368,0.0478 +1694502600000,1919.368,1919.578,1919.148,1919.348,0.1269 +1694502900000,1919.368,1919.944,1919.305,1919.705,0.0585 +1694503200000,1919.715,1919.815,1919.195,1919.335,0.0208 +1694503500000,1919.315,1919.775,1919.315,1919.505,0.0308 +1694503800000,1919.485,1919.955,1919.255,1919.268,0.0385 +1694504100000,1919.268,1919.268,1918.784,1918.975,0.0389 +1694504400000,1918.965,1919.175,1918.905,1918.975,0.0104 +1694504700000,1918.965,1919.138,1918.804,1918.848,0.0826 +1694505000000,1918.814,1919.145,1918.678,1918.798,0.0601 +1694505300000,1918.798,1919.178,1918.748,1918.878,0.0807 +1694505600000,1918.918,1919.175,1918.528,1919.058,0.0845 +1694505900000,1919.078,1919.935,1919.024,1919.625,0.0445 +1694506200000,1919.635,1920.445,1919.615,1920.255,0.032 +1694506500000,1920.265,1920.555,1919.898,1919.958,0.0565 +1694506800000,1919.958,1919.998,1919.554,1919.998,0.0594 +1694507100000,1920.035,1921.155,1920.035,1920.915,0.0501 +1694507400000,1920.925,1921.095,1920.628,1920.935,0.0211 +1694507700000,1920.925,1921.165,1920.628,1921.135,0.0217 +1694508000000,1921.125,1921.275,1920.605,1920.625,0.0284 +1694508300000,1920.605,1920.715,1920.515,1920.525,0.0124 +1694508600000,1920.505,1920.545,1920.055,1920.315,0.0274 +1694508900000,1920.325,1920.325,1919.658,1919.658,0.0231 +1694509200000,1919.625,1919.935,1919.588,1919.618,0.0326 +1694509500000,1919.608,1919.688,1919.228,1919.348,0.0448 +1694509800000,1919.318,1919.668,1919.318,1919.528,0.0387 +1694510100000,1919.538,1919.738,1919.445,1919.655,0.0471 +1694510400000,1919.658,1919.658,1919.325,1919.348,0.0614 +1694510700000,1919.338,1919.448,1919.085,1919.215,0.0341 +1694511000000,1919.205,1919.495,1918.575,1918.703,0.0281 +1694511300000,1918.693,1919.114,1918.505,1918.788,0.0872 +1694511600000,1918.838,1918.985,1918.698,1918.965,0.0223 +1694511900000,1918.975,1919.215,1918.835,1919.205,0.0107 +1694512200000,1919.215,1919.235,1919.025,1919.158,0.0358 +1694512500000,1919.158,1919.258,1918.848,1918.848,0.0592 +1694512800000,1918.804,1919.388,1918.778,1919.335,0.0266 +1694513100000,1919.355,1919.515,1918.805,1918.805,0.0128 +1694513400000,1918.785,1919.115,1918.665,1919.115,0.0572 +1694513700000,1919.135,1919.175,1918.735,1918.735,0.0161 +1694514000000,1918.755,1918.945,1918.745,1918.895,0.0151 +1694514300000,1918.885,1918.885,1918.625,1918.725,0.0092 +1694514600000,1918.715,1918.855,1918.448,1918.705,0.0215 +1694514900000,1918.675,1918.675,1914.894,1917.895,0.1858 +1694515200000,1917.895,1917.895,1915.935,1915.965,0.059 +1694515500000,1915.955,1916.105,1915.125,1915.365,0.071 +1694515800000,1915.334,1915.555,1914.965,1915.345,0.0461 +1694516100000,1915.325,1915.745,1915.205,1915.505,0.0429 +1694516400000,1915.495,1915.515,1914.315,1914.465,0.0679 +1694516700000,1914.465,1915.195,1914.455,1914.875,0.0572 +1694517000000,1914.885,1914.955,1914.605,1914.785,0.0219 +1694517300000,1914.795,1914.925,1914.225,1914.385,0.0266 +1694517600000,1914.405,1914.435,1913.168,1913.578,0.0615 +1694517900000,1913.575,1913.715,1912.775,1912.868,0.0499 +1694518200000,1912.865,1912.868,1910.974,1912.798,0.204 +1694518500000,1912.818,1912.818,1911.898,1912.225,0.1049 +1694518800000,1912.235,1912.438,1911.898,1912.315,0.0371 +1694519100000,1912.295,1912.495,1911.738,1912.275,0.0685 +1694519400000,1912.278,1913.245,1912.235,1913.115,0.0725 +1694519700000,1913.118,1913.375,1912.478,1912.875,0.0377 +1694520000000,1912.855,1912.855,1912.215,1912.305,0.0435 +1694520300000,1912.305,1912.325,1910.255,1911.015,0.0699 +1694520600000,1911.005,1912.345,1910.825,1911.695,0.0815 +1694520900000,1911.798,1911.985,1910.585,1910.595,0.056 +1694521200000,1910.605,1910.888,1909.285,1909.778,0.1308 +1694521500000,1909.778,1910.055,1908.384,1909.885,0.1144 +1694521800000,1909.885,1910.945,1909.025,1910.755,0.105 +1694522100000,1910.765,1911.665,1909.668,1911.435,0.1248 +1694522400000,1911.385,1912.765,1911.315,1912.135,0.0897 +1694522700000,1912.105,1912.105,1910.355,1910.435,0.0522 +1694523000000,1910.425,1910.425,1909.745,1910.045,0.0624 +1694523300000,1910.035,1910.045,1909.245,1909.645,0.0649 +1694523600000,1909.605,1909.605,1907.478,1908.545,0.2697 +1694523900000,1908.545,1909.455,1908.125,1909.135,0.7778 +1694524200000,1909.145,1909.195,1908.515,1908.715,0.1566 +1694524500000,1908.735,1910.095,1908.735,1909.915,0.0563 +1694524800000,1909.925,1910.348,1908.848,1910.205,0.0873 +1694525100000,1910.225,1910.225,1908.605,1908.885,0.057 +1694525400000,1908.865,1910.935,1908.405,1910.355,0.1105 +1694525700000,1910.285,1911.785,1910.025,1910.235,0.095 +1694526000000,1910.178,1911.185,1909.395,1910.515,0.1144 +1694526300000,1910.535,1910.765,1908.285,1908.518,0.304 +1694526600000,1908.518,1909.705,1908.375,1909.525,0.3744 +1694526900000,1909.525,1910.225,1908.945,1909.145,0.1687 +1694527200000,1909.095,1909.925,1908.285,1909.695,0.1097 +1694527500000,1909.695,1910.515,1909.095,1909.095,0.062 +1694527800000,1909.105,1910.695,1909.105,1909.685,0.0658 +1694528100000,1909.675,1910.285,1908.515,1908.525,0.2327 +1694528400000,1908.515,1909.755,1908.505,1909.535,0.4177 +1694528700000,1909.545,1911.955,1909.055,1911.935,0.2064 +1694529000000,1911.935,1914.175,1911.798,1914.175,0.1359 +1694529300000,1914.165,1914.645,1913.045,1913.625,0.1074 +1694529600000,1913.605,1913.865,1913.225,1913.405,0.0622 +1694529900000,1913.405,1913.435,1912.405,1912.575,0.0518 +1694530200000,1912.515,1912.728,1911.515,1911.685,0.0671 +1694530500000,1911.695,1912.355,1911.695,1911.825,0.0512 +1694530800000,1911.905,1913.385,1911.725,1913.095,0.0378 +1694531100000,1913.115,1913.598,1913.075,1913.255,0.0571 +1694531400000,1913.295,1913.625,1912.785,1912.855,0.0373 +1694531700000,1912.855,1913.225,1912.245,1912.698,0.0425 +1694532000000,1912.695,1912.728,1911.938,1912.235,0.0341 +1694532300000,1912.225,1912.455,1911.675,1911.675,0.031 +1694532600000,1911.645,1912.515,1911.625,1912.205,0.0184 +1694532900000,1912.225,1912.665,1912.175,1912.345,0.0316 +1694533200000,1912.385,1912.455,1911.538,1911.825,0.054 +1694533500000,1911.885,1912.695,1911.885,1912.165,0.0257 +1694533800000,1912.135,1912.475,1911.765,1911.815,0.0247 +1694534100000,1911.825,1912.495,1911.815,1912.395,0.0118 +1694534400000,1912.475,1912.915,1912.475,1912.885,0.0134 +1694534700000,1912.925,1913.498,1912.925,1913.458,0.0285 +1694535000000,1913.458,1914.635,1913.398,1914.605,0.043 +1694535300000,1914.595,1914.955,1914.315,1914.635,0.0405 +1694535600000,1914.635,1914.855,1913.715,1913.925,0.0237 +1694535900000,1913.915,1914.115,1913.885,1913.885,0.0127 +1694536200000,1913.855,1913.928,1913.028,1913.028,0.0763 +1694536500000,1913.028,1913.228,1912.095,1912.115,0.0398 +1694536800000,1912.185,1912.785,1912.175,1912.705,0.0137 +1694537100000,1912.715,1912.825,1911.985,1911.995,0.0102 +1694537400000,1912.045,1912.505,1911.985,1912.195,0.0151 +1694537700000,1912.185,1912.408,1911.615,1912.265,0.0158 +1694538000000,1912.255,1912.885,1912.255,1912.885,0.0245 +1694538300000,1912.905,1913.205,1912.355,1912.385,0.017 +1694538600000,1912.365,1912.365,1911.675,1911.795,0.0169 +1694538900000,1911.815,1912.285,1911.715,1911.905,0.0135 +1694539200000,1911.925,1912.825,1911.925,1912.805,0.0166 +1694539500000,1912.815,1913.045,1912.075,1912.135,0.0225 +1694539800000,1912.155,1912.355,1911.775,1912.225,0.0161 +1694540100000,1912.245,1912.825,1912.155,1912.435,0.0152 +1694540400000,1912.445,1912.525,1912.195,1912.335,0.0131 +1694540700000,1912.335,1912.465,1912.035,1912.385,0.0098 +1694541000000,1912.395,1912.845,1912.395,1912.395,0.0124 +1694541300000,1912.395,1912.475,1911.905,1911.905,0.0183 +1694541600000,1911.945,1912.015,1911.725,1911.985,0.0086 +1694541900000,1911.995,1912.235,1911.925,1912.225,0.0094 +1694542200000,1912.235,1912.435,1911.925,1911.935,0.0103 +1694542500000,1911.925,1912.315,1911.925,1912.315,0.0068 +1694542800000,1912.325,1912.785,1912.325,1912.715,0.0089 +1694543100000,1912.745,1913.175,1912.695,1912.985,0.0178 +1694543400000,1912.975,1913.085,1912.495,1912.515,0.0173 +1694543700000,1912.495,1913.015,1912.455,1912.605,0.0154 +1694544000000,1912.678,1913.125,1912.678,1913.115,0.0089 +1694544300000,1913.125,1913.275,1912.795,1913.025,0.0103 +1694544600000,1913.035,1913.165,1912.955,1913.145,0.0118 +1694544900000,1913.155,1913.385,1913.145,1913.295,0.0108 +1694545200000,1913.335,1913.405,1913.075,1913.195,0.0125 +1694545500000,1913.205,1913.395,1913.075,1913.105,0.0131 +1694545800000,1913.105,1913.145,1912.975,1913.035,0.0061 +1694546100000,1913.045,1913.355,1912.845,1913.335,0.017 +1694546400000,1913.345,1913.475,1913.345,1913.375,0.0161 +1694546700000,1913.375,1913.525,1913.245,1913.405,0.02 +1694547000000,1913.415,1913.445,1912.845,1912.845,0.0187 +1694547300000,1912.835,1912.975,1912.755,1912.755,0.0124 +1694547600000,1912.765,1912.865,1912.555,1912.675,0.0148 +1694547900000,1912.675,1913.235,1912.675,1913.165,0.0313 +1694548200000,1913.155,1913.265,1912.805,1912.855,0.0373 +1694548500000,1912.875,1913.015,1912.685,1912.925,0.0318 +1694548800000,1912.905,1913.205,1912.635,1912.875,0.0145 +1694549100000,1912.925,1912.975,1912.865,1912.965,0.0032 +1694549400000,1912.955,1912.955,1912.828,1912.865,0.0028 +1694549700000,1912.855,1913.045,1912.745,1912.945,0.0074 +1694550000000,1912.895,1912.895,1912.575,1912.778,0.0143 +1694550300000,1912.778,1913.115,1912.688,1913.025,0.0118 +1694550600000,1912.965,1913.285,1912.778,1913.178,0.0245 +1694550900000,1913.178,1913.375,1912.928,1912.928,0.0204 +1694551200000,1912.928,1913.035,1912.878,1912.925,0.0136 +1694551500000,1912.875,1913.185,1912.815,1913.115,0.0188 +1694551800000,1913.115,1913.335,1913.015,1913.225,0.0391 +1694552100000,1913.225,1913.665,1913.175,1913.258,0.0233 +1694556000000,1911.695,1913.285,1911.508,1913.215,0.0207 +1694556300000,1913.265,1913.515,1913.265,1913.495,0.0088 +1694556600000,1913.495,1913.495,1913.285,1913.365,0.007 +1694556900000,1913.345,1913.375,1913.184,1913.308,0.013 +1694557200000,1913.258,1913.428,1913.228,1913.428,0.0099 +1694557500000,1913.398,1913.428,1913.328,1913.328,0.0041 +1694557800000,1913.328,1913.528,1913.328,1913.428,0.0127 +1694558100000,1913.428,1913.528,1913.428,1913.528,0.0115 +1694558400000,1913.498,1913.628,1913.345,1913.345,0.0203 +1694558700000,1913.345,1913.428,1913.228,1913.428,0.028 +1694559000000,1913.428,1913.428,1913.298,1913.428,0.0144 +1694559300000,1913.428,1913.428,1913.128,1913.328,0.0281 +1694559600000,1913.328,1913.585,1913.265,1913.358,0.0564 +1694559900000,1913.328,1913.328,1913.058,1913.085,0.0214 +1694560200000,1913.085,1913.128,1912.868,1912.975,0.0545 +1694560500000,1913.015,1913.135,1913.015,1913.125,0.0032 +1694560800000,1913.105,1913.235,1913.075,1913.095,0.004 +1694561100000,1913.035,1913.095,1912.395,1912.925,0.0113 +1694561400000,1912.925,1913.095,1912.905,1913.045,0.0154 +1694561700000,1913.085,1913.185,1912.985,1912.985,0.0184 +1694562000000,1912.975,1913.095,1912.795,1913.075,0.0115 +1694562300000,1913.095,1913.295,1913.075,1913.185,0.0049 +1694562600000,1913.195,1913.485,1913.165,1913.475,0.0053 +1694562900000,1913.455,1913.475,1912.795,1912.795,0.0058 +1694563200000,1912.785,1913.098,1912.628,1913.028,0.083 +1694563500000,1912.965,1913.465,1912.955,1913.465,0.0694 +1694563800000,1913.485,1913.575,1913.265,1913.375,0.0246 +1694564100000,1913.365,1913.375,1912.965,1913.085,0.0287 +1694564400000,1913.055,1913.105,1912.565,1912.775,0.023 +1694564700000,1912.765,1912.805,1912.555,1912.755,0.0167 +1694565000000,1912.755,1913.255,1912.655,1913.255,0.0187 +1694565300000,1913.245,1913.245,1912.935,1912.955,0.0175 +1694565600000,1912.975,1913.115,1912.815,1912.835,0.0196 +1694565900000,1912.815,1912.995,1912.635,1912.715,0.0246 +1694566200000,1912.715,1913.005,1912.455,1912.805,0.0269 +1694566500000,1912.735,1912.775,1912.375,1912.495,0.0319 +1694566800000,1912.425,1912.935,1912.325,1912.705,0.06 +1694567100000,1912.695,1912.715,1912.295,1912.395,0.0323 +1694567400000,1912.465,1912.735,1912.265,1912.675,0.0287 +1694567700000,1912.645,1913.745,1912.645,1913.565,0.032 +1694568000000,1913.555,1913.555,1912.665,1912.725,0.0251 +1694568300000,1912.745,1912.865,1911.678,1911.938,0.0573 +1694568600000,1911.938,1912.445,1911.105,1912.445,0.1369 +1694568900000,1912.455,1912.555,1911.815,1911.975,0.0529 +1694569200000,1911.965,1912.145,1911.625,1911.625,0.0445 +1694569500000,1911.675,1911.875,1910.655,1911.065,0.0604 +1694569800000,1911.075,1911.185,1910.905,1911.015,0.0548 +1694570100000,1911.015,1911.375,1910.865,1911.335,0.0421 +1694570400000,1911.335,1911.765,1911.145,1911.145,0.029 +1694570700000,1911.165,1911.465,1910.605,1910.665,0.0241 +1694571000000,1910.675,1910.865,1910.375,1910.675,0.0335 +1694571300000,1910.675,1910.975,1910.475,1910.565,0.0272 +1694571600000,1910.545,1910.565,1909.885,1910.085,0.0215 +1694571900000,1910.095,1910.335,1909.815,1910.115,0.0218 +1694572200000,1910.095,1910.255,1909.925,1910.145,0.0388 +1694572500000,1910.175,1910.175,1909.705,1909.715,0.049 +1694572800000,1909.705,1909.775,1909.155,1909.365,0.024 +1694573100000,1909.375,1910.105,1909.375,1909.458,0.0875 +1694573400000,1909.455,1909.565,1909.245,1909.315,0.0316 +1694573700000,1909.325,1909.715,1908.738,1908.945,0.1267 +1694574000000,1908.935,1909.245,1908.605,1908.875,0.0632 +1694574300000,1908.915,1909.065,1908.678,1908.685,0.0315 +1694574600000,1908.685,1909.225,1908.678,1909.195,0.0362 +1694574900000,1909.185,1909.185,1908.658,1908.658,0.0159 +1694575200000,1908.665,1908.798,1908.245,1908.445,0.0617 +1694575500000,1908.445,1908.615,1908.078,1908.345,0.0604 +1694575800000,1908.365,1908.695,1908.338,1908.625,0.024 +1694576100000,1908.635,1909.345,1908.545,1909.085,0.0346 +1694576400000,1909.085,1909.545,1908.995,1909.345,0.0227 +1694576700000,1909.358,1909.555,1909.165,1909.208,0.0234 +1694577000000,1909.215,1909.365,1908.965,1909.205,0.0216 +1694577300000,1909.185,1909.558,1909.185,1909.548,0.019 +1694577600000,1909.535,1909.725,1909.368,1909.675,0.0156 +1694577900000,1909.675,1909.995,1909.565,1909.935,0.0191 +1694578200000,1909.935,1910.275,1909.845,1910.265,0.0173 +1694578500000,1910.275,1910.625,1910.235,1910.505,0.0204 +1694578800000,1910.515,1910.885,1910.435,1910.728,0.0202 +1694579100000,1910.728,1911.695,1910.725,1911.505,0.0623 +1694579400000,1911.515,1911.635,1911.028,1911.065,0.0709 +1694579700000,1911.055,1911.325,1910.885,1910.885,0.0198 +1694580000000,1910.865,1911.255,1910.775,1911.165,0.0172 +1694580300000,1911.185,1911.605,1911.185,1911.255,0.0233 +1694580600000,1911.305,1911.685,1911.125,1911.575,0.0092 +1694580900000,1911.595,1911.905,1911.455,1911.575,0.0114 +1694581200000,1911.575,1911.905,1911.525,1911.555,0.024 +1694581500000,1911.555,1911.635,1911.265,1911.385,0.0149 +1694581800000,1911.375,1911.395,1910.795,1910.825,0.0173 +1694582100000,1910.805,1911.095,1910.715,1910.735,0.0094 +1694582400000,1910.715,1910.885,1910.705,1910.805,0.0097 +1694582700000,1910.805,1910.865,1910.605,1910.785,0.0173 +1694583000000,1910.815,1912.575,1910.565,1912.278,0.0665 +1694583300000,1912.298,1912.298,1910.495,1910.615,0.1401 +1694583600000,1910.595,1911.185,1910.145,1910.245,0.0518 +1694583900000,1910.255,1910.375,1909.975,1910.085,0.0164 +1694584200000,1910.095,1910.265,1909.255,1909.565,0.0409 +1694584500000,1909.565,1910.175,1909.155,1910.105,0.037 +1694584800000,1910.115,1910.125,1909.185,1909.495,0.2385 +1694585100000,1909.485,1910.185,1909.405,1910.185,0.0351 +1694585400000,1910.165,1910.425,1909.898,1909.928,0.0446 +1694585700000,1909.914,1909.948,1908.958,1909.785,0.0919 +1694586000000,1909.795,1910.095,1909.294,1909.415,0.0603 +1694586300000,1909.455,1909.818,1909.218,1909.228,0.0432 +1694586600000,1909.218,1909.365,1908.115,1908.985,0.1023 +1694586900000,1908.955,1909.975,1908.955,1909.504,0.0902 +1694587200000,1909.525,1910.305,1909.525,1910.048,0.1016 +1694587500000,1910.028,1910.228,1909.698,1909.808,0.0932 +1694587800000,1909.825,1909.908,1909.228,1909.395,0.0938 +1694588100000,1909.378,1909.865,1909.308,1909.865,0.0277 +1694588400000,1909.785,1909.945,1909.205,1909.455,0.0399 +1694588700000,1909.475,1910.135,1909.455,1909.995,0.0286 +1694589000000,1910.005,1910.585,1909.875,1910.215,0.0236 +1694589300000,1910.205,1910.515,1909.985,1910.165,0.0248 +1694589600000,1910.155,1910.565,1909.735,1910.385,0.0235 +1694589900000,1910.415,1910.895,1909.965,1910.765,0.0226 +1694590200000,1910.785,1910.985,1910.445,1910.775,0.0229 +1694590500000,1910.805,1911.255,1910.698,1910.698,0.0431 +1694590800000,1910.664,1911.265,1910.225,1910.835,0.0617 +1694591100000,1910.805,1911.545,1910.335,1911.525,0.0258 +1694591400000,1911.525,1911.625,1911.205,1911.515,0.0333 +1694591700000,1911.475,1912.025,1911.315,1911.925,0.0383 +1694592000000,1911.905,1912.205,1911.495,1911.655,0.0262 +1694592300000,1911.665,1911.695,1911.068,1911.515,0.06 +1694592600000,1911.515,1911.865,1911.415,1911.775,0.0223 +1694592900000,1911.785,1911.935,1911.605,1911.605,0.027 +1694593200000,1911.605,1912.225,1911.385,1912.025,0.0342 +1694593500000,1911.998,1912.385,1911.925,1912.005,0.0249 +1694593800000,1912.008,1912.305,1911.935,1912.275,0.0286 +1694594100000,1912.255,1912.425,1912.095,1912.305,0.0237 +1694594400000,1912.315,1912.495,1912.075,1912.218,0.0202 +1694594700000,1912.215,1912.368,1912.085,1912.345,0.0216 +1694595000000,1912.335,1912.355,1911.815,1911.885,0.0365 +1694595300000,1911.925,1912.145,1911.715,1912.125,0.0336 +1694595600000,1912.095,1912.105,1911.605,1911.605,0.019 +1694595900000,1911.525,1911.725,1911.115,1911.135,0.0285 +1694596200000,1911.145,1911.305,1910.685,1910.895,0.0192 +1694596500000,1910.875,1911.175,1910.795,1911.105,0.0127 +1694596800000,1911.175,1911.525,1910.895,1911.505,0.0208 +1694597100000,1911.485,1911.605,1911.205,1911.595,0.0162 +1694597400000,1911.585,1912.245,1911.445,1912.235,0.0218 +1694597700000,1912.175,1912.385,1912.015,1912.035,0.033 +1694598000000,1912.055,1912.135,1911.105,1911.105,0.0196 +1694598300000,1911.115,1911.335,1910.925,1911.305,0.0176 +1694598600000,1911.285,1911.755,1911.175,1911.215,0.0133 +1694598900000,1911.225,1911.315,1911.115,1911.115,0.0108 +1694599200000,1911.095,1911.205,1910.905,1911.105,0.0235 +1694599500000,1911.085,1911.335,1910.925,1911.105,0.0188 +1694599800000,1911.085,1911.425,1910.885,1911.395,0.0173 +1694600100000,1911.415,1911.605,1910.795,1910.865,0.0269 +1694600400000,1910.875,1911.285,1910.685,1911.125,0.0245 +1694600700000,1911.185,1911.425,1911.105,1911.405,0.0094 +1694601000000,1911.415,1911.735,1911.235,1911.445,0.0156 +1694601300000,1911.435,1911.515,1911.235,1911.325,0.0071 +1694601600000,1911.305,1911.525,1911.285,1911.285,0.0144 +1694601900000,1911.275,1911.555,1911.265,1911.375,0.0143 +1694602200000,1911.355,1911.705,1911.305,1911.685,0.0144 +1694602500000,1911.685,1912.465,1911.665,1912.465,0.0198 +1694602800000,1912.495,1912.978,1912.465,1912.605,0.0305 +1694603100000,1912.585,1912.585,1911.815,1911.815,0.0256 +1694603400000,1911.795,1912.015,1911.465,1911.625,0.0274 +1694603700000,1911.645,1911.945,1911.305,1911.315,0.013 +1694604000000,1911.305,1911.925,1911.285,1911.905,0.0097 +1694604300000,1911.925,1912.135,1911.825,1911.965,0.0203 +1694604600000,1911.965,1912.505,1911.878,1912.505,0.023 +1694604900000,1912.505,1912.925,1912.405,1912.585,0.0161 +1694605200000,1912.585,1912.765,1912.245,1912.245,0.0254 +1694605500000,1912.275,1912.795,1912.225,1912.225,0.0465 +1694605800000,1912.205,1912.315,1912.035,1912.035,0.0163 +1694606100000,1912.038,1912.345,1912.025,1912.215,0.0137 +1694606400000,1912.235,1912.435,1911.395,1911.725,0.0435 +1694606700000,1911.675,1911.695,1910.525,1911.165,0.0409 +1694607000000,1911.185,1911.355,1910.455,1910.655,0.0304 +1694607300000,1910.655,1911.035,1910.475,1910.565,0.0338 +1694607600000,1910.535,1910.545,1909.545,1910.315,0.0568 +1694607900000,1910.325,1912.535,1909.945,1911.495,0.1624 +1694608200000,1911.315,1913.878,1905.555,1907.805,1.4232 +1694608500000,1907.825,1912.285,1907.235,1909.175,0.7387 +1694608800000,1909.165,1910.745,1908.265,1910.505,0.3606 +1694609100000,1910.425,1912.395,1908.285,1912.265,0.2303 +1694609400000,1912.355,1914.435,1912.165,1912.725,0.2314 +1694609700000,1912.705,1913.515,1911.415,1912.195,0.3799 +1694610000000,1912.205,1913.645,1911.405,1912.015,0.3971 +1694610300000,1912.005,1913.405,1911.255,1911.345,0.3306 +1694610600000,1911.315,1911.515,1909.285,1909.655,0.4953 +1694610900000,1909.695,1910.305,1909.335,1909.755,0.9554 +1694611200000,1909.775,1913.028,1909.775,1912.728,0.1694 +1694611500000,1912.684,1913.795,1912.205,1913.455,0.135 +1694611800000,1913.475,1915.215,1913.155,1914.485,0.1602 +1694612100000,1914.505,1915.655,1914.245,1915.215,0.1074 +1694612400000,1915.285,1915.505,1912.975,1914.305,0.68 +1694612700000,1914.315,1914.485,1913.015,1913.855,0.1252 +1694613000000,1913.835,1914.395,1912.165,1912.475,0.1378 +1694613300000,1912.478,1913.965,1911.635,1913.255,0.1339 +1694613600000,1913.295,1913.685,1911.895,1911.895,0.087 +1694613900000,1911.895,1912.395,1910.384,1912.065,0.1185 +1694614200000,1912.075,1912.828,1910.875,1911.165,0.1411 +1694614500000,1911.125,1912.835,1911.005,1911.825,0.1103 +1694614800000,1911.815,1912.155,1910.168,1910.825,0.0845 +1694615100000,1910.805,1912.725,1910.715,1912.175,0.0941 +1694615400000,1912.165,1912.225,1909.868,1910.235,0.1461 +1694615700000,1910.215,1913.255,1909.628,1913.255,0.161 +1694616000000,1913.235,1914.645,1913.235,1913.935,0.0939 +1694616300000,1913.935,1914.115,1912.515,1912.935,0.0607 +1694616600000,1912.945,1913.625,1912.335,1912.785,0.063 +1694616900000,1912.785,1912.935,1912.105,1912.565,0.0565 +1694617200000,1912.555,1913.455,1912.325,1913.078,0.0994 +1694617500000,1913.095,1913.185,1911.815,1911.885,0.1653 +1694617800000,1911.865,1913.035,1911.715,1912.355,0.0353 +1694618100000,1912.405,1912.935,1911.915,1912.315,0.0376 +1694618400000,1912.295,1912.935,1911.985,1912.715,0.0222 +1694618700000,1912.725,1912.815,1912.305,1912.515,0.028 +1694619000000,1912.495,1912.515,1910.258,1910.318,0.1363 +1694619300000,1910.318,1910.495,1909.785,1910.095,0.177 +1694619600000,1910.075,1910.125,1909.638,1909.638,0.1016 +1694619900000,1909.638,1910.075,1909.315,1909.985,0.1459 +1694620200000,1909.995,1910.075,1909.255,1909.465,0.2858 +1694620500000,1909.485,1910.455,1909.155,1910.355,0.0735 +1694620800000,1910.345,1910.435,1909.885,1910.185,0.053 +1694621100000,1910.195,1910.255,1909.435,1909.675,0.0707 +1694621400000,1909.745,1909.945,1909.285,1909.685,0.0473 +1694621700000,1909.685,1911.165,1909.305,1911.095,0.0429 +1694622000000,1911.095,1911.295,1909.695,1910.095,0.0317 +1694622300000,1910.115,1911.295,1910.115,1911.165,0.0515 +1694622600000,1911.165,1911.585,1911.115,1911.505,0.0222 +1694622900000,1911.495,1911.495,1910.685,1910.715,0.0258 +1694623200000,1910.698,1910.785,1909.985,1910.285,0.024 +1694623500000,1910.295,1910.305,1909.665,1909.685,0.0187 +1694623800000,1909.705,1909.815,1909.145,1909.815,0.0604 +1694624100000,1909.835,1909.835,1908.765,1909.325,0.0344 +1694624400000,1909.285,1909.285,1908.095,1908.135,0.0663 +1694624700000,1908.105,1909.225,1908.105,1908.985,0.0587 +1694625000000,1908.995,1909.735,1908.675,1909.625,0.0368 +1694625300000,1909.635,1910.395,1909.635,1909.945,0.0392 +1694625600000,1909.945,1910.695,1909.925,1910.505,0.0353 +1694625900000,1910.505,1910.705,1910.055,1910.075,0.0264 +1694626200000,1910.185,1910.395,1909.775,1909.858,0.0172 +1694626500000,1909.868,1910.785,1909.858,1910.715,0.0499 +1694626800000,1910.765,1911.105,1910.528,1910.558,0.048 +1694627100000,1910.528,1910.608,1910.225,1910.455,0.035 +1694627400000,1910.415,1910.415,1909.668,1909.788,0.0331 +1694627700000,1909.788,1910.038,1909.788,1909.908,0.0426 +1694628000000,1909.908,1910.198,1909.615,1909.615,0.0374 +1694628300000,1909.608,1909.738,1909.505,1909.505,0.0468 +1694628600000,1909.535,1909.835,1909.495,1909.795,0.0172 +1694628900000,1909.785,1910.065,1909.695,1910.025,0.0124 +1694629200000,1910.035,1910.085,1909.865,1909.985,0.0149 +1694629500000,1909.985,1910.165,1909.835,1910.125,0.0247 +1694629800000,1910.125,1910.165,1909.455,1909.545,0.0199 +1694630100000,1909.545,1909.725,1909.365,1909.365,0.0113 +1694630400000,1909.355,1909.475,1909.065,1909.065,0.0067 +1694630700000,1909.055,1909.055,1908.775,1908.845,0.0078 +1694631000000,1908.855,1909.155,1908.755,1909.085,0.017 +1694631300000,1909.055,1909.285,1908.835,1909.285,0.0126 +1694631600000,1909.275,1909.275,1908.745,1908.815,0.0132 +1694631900000,1908.805,1909.045,1908.735,1908.815,0.0121 +1694632200000,1908.805,1908.955,1908.535,1908.535,0.0167 +1694632500000,1908.545,1908.675,1908.425,1908.495,0.0113 +1694632800000,1908.495,1909.085,1908.415,1908.775,0.0311 +1694633100000,1908.755,1908.825,1908.565,1908.655,0.0485 +1694633400000,1908.655,1909.105,1908.575,1908.685,0.0359 +1694633700000,1908.665,1908.725,1908.395,1908.705,0.0382 +1694634000000,1908.715,1908.968,1908.695,1908.815,0.0338 +1694634300000,1908.815,1908.815,1908.525,1908.555,0.0162 +1694634600000,1908.545,1908.725,1908.345,1908.465,0.0343 +1694634900000,1908.445,1908.735,1908.415,1908.705,0.0353 +1694635200000,1908.725,1908.795,1908.325,1908.485,0.0343 +1694635500000,1908.485,1908.525,1908.255,1908.465,0.0103 +1694635800000,1908.465,1908.855,1908.385,1908.795,0.0106 +1694636100000,1908.765,1908.765,1908.605,1908.635,0.0037 +1694636400000,1908.645,1908.805,1908.635,1908.635,0.0055 +1694636700000,1908.635,1908.805,1908.595,1908.805,0.0077 +1694637000000,1908.738,1908.738,1908.538,1908.544,0.0283 +1694637300000,1908.538,1908.658,1908.538,1908.568,0.0083 +1694637600000,1908.545,1908.545,1908.158,1908.308,0.0338 +1694637900000,1908.325,1908.445,1908.034,1908.184,0.07 +1694638200000,1908.164,1908.345,1908.068,1908.068,0.0499 +1694638500000,1908.058,1908.265,1907.335,1907.918,0.1163 +1694642400000,1908.208,1909.155,1908.208,1909.025,0.0965 +1694642700000,1909.035,1909.695,1908.925,1909.565,0.0929 +1694643000000,1909.545,1909.565,1909.198,1909.215,0.0261 +1694643300000,1909.175,1909.245,1909.035,1909.175,0.0154 +1694643600000,1909.165,1909.255,1908.775,1908.865,0.0193 +1694643900000,1908.845,1908.985,1908.675,1908.675,0.0119 +1694644200000,1908.705,1909.095,1908.635,1909.015,0.0134 +1694644500000,1908.975,1909.055,1908.815,1909.025,0.0082 +1694644800000,1909.035,1909.095,1908.895,1909.015,0.0079 +1694645100000,1908.995,1909.025,1908.745,1908.805,0.0055 +1694645400000,1908.815,1908.915,1908.715,1908.895,0.0039 +1694645700000,1908.915,1908.915,1908.695,1908.705,0.0234 +1694646000000,1908.705,1908.755,1907.425,1907.555,0.3362 +1694646300000,1907.555,1908.405,1907.555,1908.285,0.1151 +1694646600000,1908.315,1909.015,1908.315,1908.745,0.0111 +1694646900000,1908.755,1908.875,1908.745,1908.795,0.0082 +1694647200000,1908.805,1909.195,1908.765,1909.125,0.0109 +1694647500000,1909.195,1909.195,1909.015,1909.105,0.0044 +1694647800000,1909.115,1909.505,1908.855,1908.915,0.015 +1694648100000,1908.925,1909.165,1908.665,1908.775,0.0062 +1694648400000,1908.785,1908.955,1908.765,1908.805,0.0096 +1694648700000,1908.805,1909.015,1908.785,1908.985,0.0169 +1694649000000,1909.065,1909.305,1909.035,1909.125,0.0215 +1694649300000,1909.135,1909.195,1908.895,1909.155,0.0182 +1694649600000,1909.155,1909.535,1908.905,1909.405,0.0414 +1694649900000,1909.415,1909.655,1909.255,1909.475,0.0195 +1694650200000,1909.485,1909.798,1909.485,1909.788,0.0184 +1694650500000,1909.758,1910.048,1909.575,1909.585,0.1565 +1694650800000,1909.635,1910.165,1909.635,1910.065,0.012 +1694651100000,1910.075,1910.515,1909.965,1910.515,0.0148 +1694651400000,1910.505,1910.825,1910.355,1910.545,0.0274 +1694651700000,1910.545,1911.175,1910.475,1911.085,0.011 +1694652000000,1911.065,1911.535,1911.045,1911.535,0.0481 +1694652300000,1911.515,1912.545,1911.425,1912.385,0.033 +1694652600000,1912.405,1912.665,1912.135,1912.665,0.1122 +1694652900000,1912.595,1912.695,1912.255,1912.535,0.025 +1694653200000,1912.515,1912.815,1912.025,1912.265,0.0799 +1694653500000,1912.285,1912.655,1912.075,1912.265,0.0418 +1694653800000,1912.268,1912.805,1911.865,1912.725,0.0603 +1694654100000,1912.695,1912.825,1911.555,1912.305,0.0545 +1694654400000,1912.278,1912.485,1911.505,1911.545,0.0593 +1694654700000,1911.585,1911.585,1910.765,1911.015,0.0263 +1694655000000,1911.035,1911.815,1911.035,1911.425,0.0742 +1694655300000,1911.435,1911.455,1910.695,1910.925,0.0348 +1694655600000,1910.935,1911.355,1910.785,1911.165,0.0802 +1694655900000,1911.145,1911.935,1910.915,1910.975,0.2728 +1694656200000,1910.975,1911.145,1910.535,1911.085,0.1347 +1694656500000,1911.105,1911.455,1910.865,1910.985,0.1764 +1694656800000,1910.985,1911.275,1910.635,1910.895,0.2455 +1694657100000,1910.905,1910.925,1910.315,1910.625,0.0469 +1694657400000,1910.645,1910.755,1909.525,1909.615,0.2503 +1694657700000,1909.585,1909.785,1909.145,1909.605,0.1353 +1694658000000,1909.585,1909.765,1908.645,1909.315,0.1332 +1694658300000,1909.295,1909.715,1909.245,1909.565,0.0426 +1694658600000,1909.555,1909.745,1908.795,1909.185,0.1257 +1694658900000,1909.165,1910.085,1909.085,1909.785,0.0662 +1694659200000,1909.805,1910.385,1909.805,1910.205,0.0764 +1694659500000,1910.205,1910.245,1909.615,1909.785,0.3785 +1694659800000,1909.765,1910.075,1909.615,1909.735,0.0275 +1694660100000,1909.735,1910.145,1909.615,1909.895,0.051 +1694660400000,1909.895,1910.535,1909.745,1909.945,0.056 +1694660700000,1909.945,1910.255,1909.545,1909.705,0.0317 +1694661000000,1909.725,1909.805,1909.215,1909.215,0.0275 +1694661300000,1909.235,1909.585,1908.995,1909.205,0.0605 +1694661600000,1909.185,1909.365,1908.715,1909.315,0.4363 +1694661900000,1909.305,1909.505,1909.085,1909.285,0.0595 +1694662200000,1909.255,1909.655,1909.145,1909.545,0.0133 +1694662500000,1909.565,1909.855,1909.565,1909.775,0.0136 +1694662800000,1909.755,1909.795,1909.545,1909.765,0.0078 +1694663100000,1909.785,1909.865,1909.715,1909.835,0.0052 +1694663400000,1909.845,1909.905,1909.715,1909.795,0.0062 +1694663700000,1909.825,1909.845,1909.625,1909.635,0.0049 +1694664000000,1909.645,1909.655,1909.415,1909.485,0.0073 +1694664300000,1909.495,1909.535,1909.375,1909.505,0.0144 +1694664600000,1909.505,1909.535,1909.355,1909.425,0.0149 +1694664900000,1909.425,1909.785,1909.085,1909.595,0.0275 +1694665200000,1909.585,1909.915,1909.585,1909.685,0.0131 +1694665500000,1909.685,1910.125,1909.505,1909.945,0.0143 +1694665800000,1909.975,1910.595,1909.825,1910.145,0.0197 +1694666100000,1910.155,1910.245,1909.598,1909.665,0.1222 +1694666400000,1909.645,1909.755,1909.305,1909.475,0.015 +1694666700000,1909.515,1909.785,1909.215,1909.465,0.0172 +1694667000000,1909.485,1909.635,1909.405,1909.635,0.006 +1694667300000,1909.635,1909.635,1909.345,1909.355,0.0077 +1694667600000,1909.355,1909.715,1909.315,1909.715,0.0138 +1694667900000,1909.695,1909.695,1909.205,1909.425,0.0086 +1694668200000,1909.345,1909.515,1908.925,1909.035,0.0147 +1694668500000,1909.008,1909.455,1908.835,1909.235,0.0471 +1694668800000,1909.255,1909.595,1909.225,1909.595,0.0126 +1694669100000,1909.605,1910.185,1909.545,1910.115,0.0125 +1694669400000,1910.145,1910.945,1909.795,1910.668,0.2545 +1694669700000,1910.715,1910.715,1910.068,1910.245,0.1671 +1694670000000,1910.235,1910.295,1909.785,1909.855,0.0282 +1694670300000,1909.875,1909.875,1908.305,1908.625,0.0551 +1694670600000,1908.595,1909.115,1908.038,1908.215,0.1394 +1694670900000,1908.225,1908.425,1907.645,1907.945,0.0568 +1694671200000,1907.945,1908.515,1907.545,1908.205,0.0668 +1694671500000,1908.185,1908.225,1907.595,1908.005,0.0572 +1694671800000,1907.915,1908.105,1907.375,1907.945,0.0752 +1694672100000,1907.955,1908.065,1907.045,1907.195,0.0519 +1694672400000,1907.185,1907.625,1907.095,1907.425,0.0397 +1694672700000,1907.425,1907.705,1906.935,1907.485,0.0548 +1694673000000,1907.465,1908.225,1907.355,1908.215,0.0431 +1694673300000,1908.205,1908.205,1907.075,1907.275,0.0353 +1694673600000,1907.295,1907.485,1906.858,1907.158,0.1195 +1694673900000,1907.158,1907.375,1906.958,1907.215,0.165 +1694674200000,1907.215,1907.575,1907.138,1907.348,0.1514 +1694674500000,1907.345,1907.705,1907.145,1907.185,0.3177 +1694674800000,1907.195,1907.395,1906.675,1906.955,0.3593 +1694675100000,1906.955,1907.095,1905.895,1906.275,0.2382 +1694675400000,1906.265,1906.835,1906.065,1906.605,0.0487 +1694675700000,1906.625,1906.755,1906.225,1906.315,0.0347 +1694676000000,1906.345,1907.055,1906.335,1906.935,0.0298 +1694676300000,1906.925,1906.945,1906.585,1906.585,0.018 +1694676600000,1906.565,1906.685,1906.155,1906.658,0.0867 +1694676900000,1906.658,1906.658,1905.555,1906.195,0.1179 +1694677200000,1906.185,1906.365,1905.388,1905.645,0.0502 +1694677500000,1905.635,1906.065,1905.068,1905.068,0.0353 +1694677800000,1905.068,1905.975,1905.028,1905.755,0.0628 +1694678100000,1905.725,1906.165,1905.675,1905.795,0.0517 +1694678400000,1905.785,1906.385,1905.475,1905.915,0.0482 +1694678700000,1905.935,1906.145,1905.698,1906.135,0.0305 +1694679000000,1906.095,1906.225,1905.428,1905.758,0.0894 +1694679300000,1905.758,1905.965,1905.468,1905.845,0.0353 +1694679600000,1905.825,1905.935,1905.425,1905.485,0.02 +1694679900000,1905.505,1906.315,1905.485,1905.995,0.0463 +1694680200000,1905.985,1906.555,1905.815,1906.355,0.0184 +1694680500000,1906.345,1906.905,1906.135,1906.905,0.0338 +1694680800000,1906.905,1907.105,1906.548,1906.598,0.0628 +1694681100000,1906.598,1906.708,1906.398,1906.578,0.0617 +1694681400000,1906.578,1907.245,1906.558,1906.868,0.0749 +1694681700000,1906.864,1907.245,1906.735,1907.235,0.0302 +1694682000000,1907.185,1907.315,1906.965,1907.025,0.0306 +1694682300000,1907.035,1907.225,1906.915,1907.055,0.0236 +1694682600000,1907.035,1907.465,1906.935,1907.455,0.044 +1694682900000,1907.445,1907.465,1907.055,1907.165,0.0379 +1694683200000,1907.155,1907.195,1906.885,1907.105,0.0304 +1694683500000,1907.105,1907.105,1906.475,1906.505,0.0253 +1694683800000,1906.505,1906.955,1906.195,1906.475,0.0545 +1694684100000,1906.455,1906.565,1906.358,1906.565,0.0162 +1694684400000,1906.545,1906.715,1906.195,1906.295,0.02 +1694684700000,1906.285,1906.505,1906.025,1906.465,0.0327 +1694685000000,1906.475,1906.485,1906.195,1906.385,0.0311 +1694685300000,1906.395,1906.495,1906.095,1906.235,0.0182 +1694685600000,1906.215,1906.405,1906.145,1906.335,0.0112 +1694685900000,1906.315,1906.655,1906.265,1906.405,0.0212 +1694686200000,1906.445,1907.085,1906.405,1907.015,0.0464 +1694686500000,1907.005,1907.225,1906.835,1907.225,0.0216 +1694686800000,1907.185,1907.925,1906.765,1907.575,0.0671 +1694687100000,1907.555,1908.058,1907.365,1907.398,0.0579 +1694687400000,1907.398,1907.485,1906.788,1907.335,0.0513 +1694687700000,1907.345,1907.985,1907.125,1907.975,0.023 +1694688000000,1907.985,1908.085,1907.708,1907.958,0.0465 +1694688300000,1907.958,1908.255,1907.778,1907.898,0.0473 +1694688600000,1907.898,1908.475,1907.675,1908.425,0.0499 +1694688900000,1908.445,1909.035,1908.425,1908.935,0.0571 +1694689200000,1908.935,1908.995,1908.378,1908.378,0.0481 +1694689500000,1908.368,1908.828,1908.335,1908.415,0.0498 +1694689800000,1908.435,1908.575,1908.025,1908.085,0.0284 +1694690100000,1908.045,1908.755,1908.045,1908.475,0.0301 +1694690400000,1908.475,1908.605,1908.005,1908.075,0.0438 +1694690700000,1908.065,1908.115,1907.645,1907.905,0.0351 +1694691000000,1907.928,1907.928,1907.465,1907.615,0.0342 +1694691300000,1907.675,1907.915,1907.555,1907.705,0.0261 +1694691600000,1907.735,1907.745,1907.105,1907.745,0.0161 +1694691900000,1907.735,1907.745,1907.085,1907.405,0.0277 +1694692200000,1907.405,1907.885,1907.375,1907.605,0.0296 +1694692500000,1907.585,1907.735,1907.358,1907.398,0.0172 +1694692800000,1907.418,1908.298,1907.035,1907.595,0.0263 +1694693100000,1907.605,1908.095,1907.595,1907.895,0.0399 +1694693400000,1907.865,1908.068,1907.168,1907.635,0.0923 +1694693700000,1907.755,1910.265,1906.394,1908.565,0.4742 +1694694000000,1908.575,1909.725,1906.515,1907.115,0.2467 +1694694300000,1907.085,1907.975,1906.695,1907.544,0.2094 +1694694600000,1907.524,1907.655,1901.225,1902.395,2.0769 +1694694900000,1902.395,1903.155,1901.035,1901.885,1.5408 +1694695200000,1901.865,1903.505,1901.575,1902.845,0.818 +1694695500000,1902.865,1903.025,1901.745,1902.365,0.1942 +1694695800000,1902.295,1905.985,1902.175,1905.385,0.2673 +1694696100000,1905.385,1905.965,1904.215,1904.325,0.2279 +1694696400000,1904.335,1906.625,1904.02,1905.945,0.2855 +1694696700000,1905.925,1907.555,1905.425,1905.705,0.239 +1694697000000,1905.685,1907.255,1904.455,1907.085,0.2362 +1694697300000,1907.125,1907.435,1904.885,1905.115,0.1813 +1694697600000,1905.115,1906.345,1904.745,1904.975,0.1573 +1694697900000,1904.975,1905.085,1902.255,1902.335,0.1338 +1694698200000,1902.305,1904.395,1902.215,1903.595,0.2432 +1694698500000,1903.555,1906.045,1903.525,1905.885,0.1932 +1694698800000,1905.965,1906.955,1904.955,1905.665,0.1851 +1694699100000,1905.675,1906.975,1904.165,1904.405,0.1595 +1694699400000,1904.425,1904.725,1902.785,1903.005,0.1799 +1694699700000,1902.985,1903.065,1901.865,1903.045,0.448 +1694700000000,1903.025,1903.035,1901.195,1901.325,0.7936 +1694700300000,1901.325,1902.215,1900.905,1901.735,0.3234 +1694700600000,1901.755,1902.648,1900.898,1901.775,0.9747 +1694700900000,1901.785,1902.205,1901.008,1901.695,0.1966 +1694701200000,1901.695,1904.505,1901.535,1904.275,0.215 +1694701500000,1904.255,1905.675,1903.575,1905.645,0.1651 +1694701800000,1905.675,1906.965,1905.095,1906.468,0.1241 +1694702100000,1906.495,1907.395,1905.825,1907.255,0.108 +1694702400000,1907.275,1907.708,1906.055,1906.808,0.2516 +1694702700000,1906.808,1909.095,1906.645,1909.015,0.1265 +1694703000000,1908.995,1910.275,1908.165,1909.248,0.173 +1694703300000,1909.245,1910.388,1908.328,1908.328,0.3132 +1694703600000,1908.328,1909.335,1908.195,1909.085,0.1232 +1694703900000,1909.105,1910.045,1908.745,1909.995,0.0676 +1694704200000,1909.945,1911.275,1909.945,1911.075,0.0925 +1694704500000,1911.075,1911.205,1909.335,1909.955,0.0564 +1694704800000,1909.965,1910.545,1908.565,1908.585,0.113 +1694705100000,1908.595,1909.125,1908.195,1908.365,0.1055 +1694705400000,1908.375,1909.065,1908.375,1908.965,0.0341 +1694705700000,1908.955,1909.025,1906.635,1906.635,0.0414 +1694706000000,1906.635,1906.935,1905.635,1906.215,0.1134 +1694706300000,1906.205,1906.725,1905.995,1906.615,0.066 +1694706600000,1906.585,1907.815,1906.495,1907.025,0.0517 +1694706900000,1907.025,1907.885,1906.895,1907.885,0.0397 +1694707200000,1907.895,1909.455,1907.885,1909.168,0.1256 +1694707500000,1909.168,1910.658,1909.035,1910.364,0.1382 +1694707800000,1910.364,1910.815,1909.925,1910.685,0.0863 +1694708100000,1910.695,1911.045,1910.398,1910.985,0.0788 +1694708400000,1910.985,1911.795,1910.345,1910.415,0.0866 +1694708700000,1910.435,1910.755,1910.194,1910.485,0.0867 +1694709000000,1910.488,1911.225,1910.315,1910.315,0.058 +1694709300000,1910.305,1911.328,1910.275,1911.258,0.0937 +1694709600000,1911.225,1911.958,1910.958,1911.505,0.0809 +1694709900000,1911.495,1911.575,1909.958,1910.028,0.1189 +1694710200000,1910.014,1910.478,1909.748,1909.928,0.1634 +1694710500000,1909.904,1910.415,1909.898,1910.138,0.1272 +1694710800000,1910.105,1910.878,1909.655,1909.655,0.06 +1694711100000,1909.655,1909.745,1909.345,1909.475,0.0248 +1694711400000,1909.485,1910.355,1909.485,1910.285,0.0242 +1694711700000,1910.265,1910.515,1910.075,1910.175,0.027 +1694712000000,1910.165,1911.075,1910.155,1910.855,0.0305 +1694712300000,1910.845,1911.205,1910.815,1911.145,0.0319 +1694712600000,1911.135,1911.335,1910.208,1910.358,0.0487 +1694712900000,1910.378,1910.378,1909.478,1909.508,0.0782 +1694713200000,1909.528,1909.538,1909.158,1909.378,0.0717 +1694713500000,1909.408,1909.418,1908.255,1908.425,0.0629 +1694713800000,1908.405,1908.665,1908.295,1908.468,0.0401 +1694714100000,1908.495,1908.835,1908.338,1908.608,0.0412 +1694714400000,1908.608,1908.675,1908.225,1908.515,0.0339 +1694714700000,1908.505,1909.205,1908.295,1909.095,0.0218 +1694715000000,1909.105,1909.425,1909.075,1909.285,0.0239 +1694715300000,1909.325,1909.385,1908.465,1908.505,0.0232 +1694715600000,1908.495,1908.905,1908.455,1908.865,0.0326 +1694715900000,1908.855,1909.355,1908.835,1909.085,0.0196 +1694716200000,1909.075,1909.145,1908.835,1909.025,0.0164 +1694716500000,1909.045,1909.265,1908.945,1909.085,0.0123 +1694716800000,1909.075,1909.245,1908.855,1909.198,0.0115 +1694717100000,1909.188,1909.218,1908.698,1908.858,0.0422 +1694717400000,1908.858,1908.858,1908.208,1908.238,0.0523 +1694717700000,1908.248,1908.314,1907.938,1908.155,0.0314 +1694718000000,1908.165,1908.555,1908.135,1908.535,0.0517 +1694718300000,1908.535,1908.625,1908.325,1908.625,0.0144 +1694718600000,1908.595,1908.865,1908.555,1908.725,0.0196 +1694718900000,1908.745,1909.005,1908.625,1909.005,0.017 +1694719200000,1909.085,1909.335,1909.085,1909.135,0.019 +1694719500000,1909.145,1909.305,1909.025,1909.225,0.0168 +1694719800000,1909.235,1909.305,1908.825,1908.905,0.0121 +1694720100000,1908.925,1909.138,1908.718,1909.088,0.0399 +1694720400000,1909.088,1909.228,1908.778,1908.778,0.0362 +1694720700000,1908.798,1908.848,1908.488,1908.508,0.0477 +1694721000000,1908.455,1908.538,1908.185,1908.208,0.0465 +1694721300000,1908.228,1909.418,1908.218,1909.345,0.032 +1694721600000,1909.318,1909.415,1909.115,1909.175,0.0204 +1694721900000,1909.175,1909.485,1909.175,1909.475,0.0126 +1694722200000,1909.455,1909.795,1909.415,1909.795,0.0128 +1694722500000,1909.805,1909.965,1909.785,1909.795,0.007 +1694722800000,1909.785,1910.435,1909.695,1910.128,0.0127 +1694723100000,1910.108,1910.198,1909.875,1909.905,0.0108 +1694723400000,1909.865,1910.165,1909.818,1909.918,0.0166 +1694723700000,1909.915,1910.595,1909.815,1910.285,0.0125 +1694724000000,1910.008,1910.285,1910.008,1910.185,0.0072 +1694724300000,1910.185,1910.295,1910.035,1910.075,0.0153 +1694724600000,1910.075,1910.535,1910.075,1910.375,0.0151 +1694724900000,1910.365,1910.585,1910.355,1910.448,0.0207 +1694728800000,1910.068,1910.975,1910.068,1910.665,0.0164 +1694729100000,1910.705,1910.855,1910.565,1910.665,0.0107 +1694729400000,1910.635,1910.845,1910.635,1910.835,0.0161 +1694729700000,1910.835,1910.875,1910.405,1910.585,0.0185 +1694730000000,1910.665,1910.855,1910.605,1910.658,0.0113 +1694730300000,1910.658,1910.758,1910.228,1910.358,0.0388 +1694730600000,1910.358,1910.545,1910.315,1910.448,0.0401 +1694730900000,1910.428,1910.545,1910.355,1910.428,0.0209 +1694731200000,1910.428,1910.448,1910.128,1910.255,0.0317 +1694731500000,1910.265,1910.378,1910.135,1910.178,0.0119 +1694731800000,1910.135,1910.308,1910.098,1910.308,0.0239 +1694732100000,1910.308,1910.308,1910.178,1910.208,0.0179 +1694732400000,1910.208,1910.208,1909.755,1910.098,0.0637 +1694732700000,1910.108,1910.118,1909.898,1910.118,0.0157 +1694733000000,1910.118,1910.475,1910.118,1910.445,0.0068 +1694733300000,1910.425,1910.425,1910.345,1910.355,0.0034 +1694733600000,1910.355,1910.415,1909.968,1909.995,0.0172 +1694733900000,1910.025,1910.125,1909.935,1910.035,0.0041 +1694734200000,1910.055,1910.755,1910.055,1910.315,0.0562 +1694734500000,1910.305,1910.455,1910.275,1910.395,0.0106 +1694734800000,1910.415,1911.035,1910.345,1910.385,0.0169 +1694735100000,1910.355,1910.365,1909.985,1910.015,0.0196 +1694735400000,1910.015,1910.205,1910.005,1910.115,0.0156 +1694735700000,1910.125,1910.125,1909.735,1909.745,0.0182 +1694736000000,1909.765,1910.175,1909.725,1910.115,0.0319 +1694736300000,1910.095,1910.835,1910.005,1910.825,0.0168 +1694736600000,1910.845,1911.125,1910.595,1910.715,0.0614 +1694736900000,1910.705,1911.085,1910.705,1910.915,0.0457 +1694737200000,1910.895,1911.045,1910.415,1910.425,0.0447 +1694737500000,1910.415,1910.515,1909.975,1910.315,0.09 +1694737800000,1910.295,1910.995,1910.215,1910.995,0.0515 +1694738100000,1911.015,1911.205,1911.015,1911.055,0.0091 +1694738400000,1911.075,1911.205,1910.905,1910.905,0.0138 +1694738700000,1910.915,1911.485,1910.885,1911.025,0.0175 +1694739000000,1911.055,1911.065,1910.458,1910.815,0.1225 +1694739300000,1910.825,1911.225,1910.565,1911.225,0.0691 +1694739600000,1911.185,1911.585,1910.655,1910.655,0.0959 +1694739900000,1910.665,1910.865,1910.335,1910.865,0.1342 +1694740200000,1910.885,1911.235,1910.685,1910.975,0.0266 +1694740500000,1910.965,1911.795,1910.825,1911.435,0.0499 +1694740800000,1911.445,1911.745,1911.085,1911.398,0.0443 +1694741100000,1911.398,1911.945,1911.195,1911.685,0.0483 +1694741400000,1911.685,1912.895,1911.615,1912.505,0.154 +1694741700000,1912.485,1914.415,1912.485,1913.945,0.1047 +1694742000000,1913.915,1915.055,1913.795,1914.735,0.0644 +1694742300000,1914.755,1915.115,1913.865,1914.865,0.0629 +1694742600000,1914.865,1915.175,1914.255,1914.565,0.0427 +1694742900000,1914.565,1915.355,1914.555,1915.285,0.0478 +1694743200000,1915.275,1915.825,1915.275,1915.595,0.1486 +1694743500000,1915.585,1915.795,1915.035,1915.355,0.0656 +1694743800000,1915.335,1915.435,1914.615,1914.835,0.0491 +1694744100000,1914.835,1915.245,1914.835,1915.105,0.0433 +1694744400000,1915.095,1915.225,1914.525,1915.005,0.0242 +1694744700000,1914.995,1915.495,1914.995,1915.175,0.0205 +1694745000000,1915.185,1915.585,1914.995,1915.035,0.0481 +1694745300000,1915.015,1915.335,1914.935,1915.205,0.0416 +1694745600000,1915.205,1915.705,1915.105,1915.655,0.0476 +1694745900000,1915.655,1915.755,1915.575,1915.695,0.0354 +1694746200000,1915.695,1915.915,1915.565,1915.565,0.037 +1694746500000,1915.535,1915.565,1915.235,1915.435,0.0202 +1694746800000,1915.438,1915.465,1914.965,1915.015,0.0275 +1694747100000,1915.025,1915.145,1914.935,1915.065,0.0197 +1694747400000,1915.065,1915.135,1914.535,1914.625,0.0286 +1694747700000,1914.685,1915.175,1914.665,1915.145,0.0346 +1694748000000,1915.135,1915.635,1915.095,1915.465,0.0384 +1694748300000,1915.465,1915.775,1915.345,1915.505,0.022 +1694748600000,1915.555,1915.705,1915.495,1915.655,0.0289 +1694748900000,1915.645,1915.815,1915.445,1915.615,0.0154 +1694749200000,1915.615,1915.795,1915.285,1915.285,0.0216 +1694749500000,1915.295,1915.485,1914.725,1915.465,0.0854 +1694749800000,1915.385,1915.515,1915.078,1915.345,0.0532 +1694750100000,1915.285,1915.575,1915.245,1915.565,0.0244 +1694750400000,1915.565,1915.805,1915.455,1915.805,0.0172 +1694750700000,1915.825,1916.035,1915.705,1915.705,0.0251 +1694751000000,1915.695,1915.695,1915.385,1915.475,0.0148 +1694751300000,1915.465,1915.505,1915.175,1915.345,0.0257 +1694751600000,1915.345,1915.515,1915.275,1915.345,0.0133 +1694751900000,1915.345,1915.345,1915.185,1915.185,0.0112 +1694752200000,1915.205,1915.605,1915.185,1915.575,0.0061 +1694752500000,1915.595,1915.595,1915.395,1915.485,0.0068 +1694752800000,1915.495,1915.915,1915.495,1915.875,0.0098 +1694753100000,1915.895,1916.755,1915.865,1916.525,0.0184 +1694753400000,1916.555,1916.715,1916.395,1916.685,0.0114 +1694753700000,1916.685,1916.685,1915.835,1916.008,0.0473 +1694754000000,1915.995,1916.108,1915.098,1915.515,0.088 +1694754300000,1915.525,1915.905,1915.475,1915.775,0.0275 +1694754600000,1915.755,1915.845,1915.045,1915.065,0.0229 +1694754900000,1915.075,1915.295,1914.845,1915.075,0.017 +1694755200000,1915.105,1915.995,1915.105,1915.535,0.0275 +1694755500000,1915.545,1915.815,1915.485,1915.805,0.024 +1694755800000,1915.785,1915.785,1915.265,1915.535,0.0362 +1694756100000,1915.525,1915.655,1915.225,1915.415,0.0329 +1694756400000,1915.395,1915.575,1914.915,1915.245,0.0309 +1694756700000,1915.245,1915.505,1915.045,1915.495,0.0296 +1694757000000,1915.505,1915.945,1915.505,1915.665,0.0252 +1694757300000,1915.645,1916.215,1915.645,1916.175,0.0209 +1694757600000,1916.165,1916.415,1915.965,1916.145,0.0391 +1694757900000,1916.185,1916.745,1916.168,1916.198,0.0777 +1694758200000,1916.198,1917.275,1916.168,1916.975,0.1495 +1694758500000,1917.015,1918.115,1916.715,1917.935,0.1862 +1694758800000,1917.945,1919.485,1917.945,1918.855,0.2104 +1694759100000,1918.865,1919.465,1917.965,1918.995,0.5412 +1694759400000,1918.975,1919.445,1917.938,1918.545,0.8293 +1694759700000,1918.475,1918.855,1917.815,1918.155,0.228 +1694760000000,1918.175,1919.485,1918.165,1919.055,0.1475 +1694760300000,1919.055,1919.055,1917.924,1918.425,0.134 +1694760600000,1918.395,1918.645,1918.044,1918.148,0.0437 +1694760900000,1918.148,1918.555,1917.844,1918.545,0.088 +1694761200000,1918.535,1918.805,1917.275,1917.425,0.0535 +1694761500000,1917.445,1917.455,1916.648,1916.775,0.1031 +1694761800000,1916.795,1916.958,1915.968,1916.084,0.1129 +1694762100000,1916.118,1916.995,1915.335,1916.315,0.0809 +1694762400000,1916.325,1917.355,1916.215,1917.135,0.0566 +1694762700000,1917.115,1917.965,1917.115,1917.795,0.0413 +1694763000000,1917.785,1917.925,1916.345,1916.878,0.1269 +1694763300000,1916.928,1917.518,1916.445,1916.445,0.136 +1694763600000,1916.425,1917.008,1916.215,1916.915,0.0811 +1694763900000,1916.915,1917.305,1916.785,1917.295,0.0478 +1694764200000,1917.275,1917.665,1916.665,1917.575,0.0398 +1694764500000,1917.575,1918.085,1917.415,1917.948,0.0714 +1694764800000,1917.948,1918.158,1916.995,1917.465,0.0922 +1694765100000,1917.455,1917.825,1916.695,1917.725,0.0522 +1694765400000,1917.635,1917.735,1917.215,1917.675,0.0422 +1694765700000,1917.675,1917.905,1917.528,1917.655,0.0781 +1694766000000,1917.648,1917.975,1917.605,1917.725,0.0241 +1694766300000,1917.715,1917.935,1917.505,1917.825,0.021 +1694766600000,1917.845,1917.845,1917.338,1917.338,0.0354 +1694766900000,1917.338,1917.615,1917.125,1917.195,0.0233 +1694767200000,1917.215,1917.615,1916.995,1917.495,0.0475 +1694767500000,1917.485,1918.005,1917.255,1918.005,0.0343 +1694767800000,1918.035,1918.375,1917.758,1917.898,0.061 +1694768100000,1917.894,1918.225,1917.688,1917.935,0.0438 +1694768400000,1917.895,1918.645,1917.725,1918.348,0.0592 +1694768700000,1918.304,1918.358,1917.905,1917.985,0.0652 +1694769000000,1917.995,1918.455,1917.795,1918.155,0.032 +1694769300000,1918.165,1918.205,1917.665,1918.085,0.0252 +1694769600000,1918.105,1918.785,1918.085,1918.455,0.0416 +1694769900000,1918.435,1918.765,1918.065,1918.755,0.0376 +1694770200000,1918.755,1919.155,1918.335,1918.845,0.0432 +1694770500000,1918.845,1918.945,1918.615,1918.715,0.0475 +1694770800000,1918.735,1918.828,1918.204,1918.238,0.0463 +1694771100000,1918.228,1918.625,1918.205,1918.565,0.0461 +1694771400000,1918.558,1918.675,1918.168,1918.168,0.0705 +1694771700000,1918.168,1918.168,1917.625,1917.865,0.0316 +1694772000000,1917.865,1918.095,1917.545,1917.545,0.0509 +1694772300000,1917.545,1917.928,1917.465,1917.675,0.0426 +1694772600000,1917.685,1917.865,1917.535,1917.735,0.0202 +1694772900000,1917.745,1917.855,1917.425,1917.645,0.0262 +1694773200000,1917.645,1917.815,1917.438,1917.525,0.0422 +1694773500000,1917.545,1917.715,1917.368,1917.378,0.0349 +1694773800000,1917.378,1917.485,1917.214,1917.265,0.0188 +1694774100000,1917.225,1917.395,1916.995,1917.015,0.0212 +1694774400000,1917.025,1917.835,1917.015,1917.745,0.0244 +1694774700000,1917.745,1917.945,1917.695,1917.945,0.0347 +1694775000000,1917.905,1918.115,1917.475,1917.475,0.0161 +1694775300000,1917.475,1917.475,1917.035,1917.035,0.0236 +1694775600000,1917.025,1917.155,1916.645,1917.045,0.039 +1694775900000,1917.055,1917.565,1916.945,1917.295,0.0259 +1694776200000,1917.275,1918.198,1917.275,1918.065,0.0212 +1694776500000,1918.028,1918.175,1917.575,1918.135,0.0206 +1694776800000,1918.125,1918.628,1918.075,1918.498,0.0602 +1694777100000,1918.508,1918.725,1918.388,1918.478,0.0641 +1694777400000,1918.455,1918.625,1918.165,1918.525,0.0338 +1694777700000,1918.525,1918.815,1918.125,1918.505,0.0349 +1694778000000,1918.485,1919.855,1918.485,1919.188,0.0828 +1694778300000,1919.154,1919.605,1918.824,1919.328,0.1126 +1694778600000,1919.298,1919.355,1918.755,1919.025,0.0632 +1694778900000,1919.045,1919.315,1918.615,1919.165,0.0675 +1694779200000,1919.185,1919.865,1918.674,1919.865,0.1088 +1694779500000,1919.865,1920.475,1919.328,1919.538,0.0722 +1694779800000,1919.474,1920.025,1918.165,1918.205,0.1176 +1694780100000,1918.225,1918.665,1918.005,1918.415,0.0606 +1694780400000,1918.455,1918.625,1917.155,1917.478,0.0839 +1694780700000,1917.458,1918.315,1917.138,1918.014,0.1261 +1694781000000,1917.91,1918.085,1916.068,1917.555,0.2307 +1694781300000,1917.565,1917.725,1916.035,1916.045,0.1699 +1694781600000,1916.048,1917.335,1915.905,1917.218,0.1462 +1694781900000,1917.215,1918.505,1917.135,1917.295,0.1131 +1694782200000,1917.388,1917.505,1916.735,1917.025,0.0644 +1694782500000,1917.025,1917.335,1916.745,1917.015,0.0485 +1694782800000,1917.035,1917.975,1916.815,1917.595,0.1561 +1694783100000,1917.568,1920.155,1917.485,1919.795,0.0942 +1694783400000,1919.825,1922.825,1919.825,1922.024,0.3271 +1694783700000,1922.064,1923.215,1921.545,1922.895,0.1854 +1694784000000,1922.875,1924.715,1922.305,1924.555,0.128 +1694784300000,1924.528,1925.605,1923.725,1924.645,0.304 +1694784600000,1924.665,1926.235,1923.905,1925.965,0.1902 +1694784900000,1925.945,1926.665,1925.125,1926.355,0.1512 +1694785200000,1926.295,1926.675,1925.265,1926.575,0.1516 +1694785500000,1926.645,1926.665,1923.894,1924.298,0.2478 +1694785800000,1924.288,1924.475,1923.208,1923.705,0.116 +1694786100000,1923.675,1924.694,1923.305,1924.444,0.174 +1694786400000,1924.464,1928.505,1924.254,1926.905,0.4905 +1694786700000,1926.985,1929.565,1926.975,1928.835,0.1977 +1694787000000,1928.815,1929.155,1927.125,1928.285,0.1558 +1694787300000,1928.255,1929.935,1927.235,1929.305,0.1731 +1694787600000,1929.315,1929.935,1928.315,1929.015,0.1182 +1694787900000,1929.055,1929.765,1927.385,1928.235,0.162 +1694788200000,1928.195,1929.195,1926.895,1927.885,0.1042 +1694788500000,1927.858,1929.115,1927.675,1928.735,0.08 +1694788800000,1928.755,1930.265,1928.755,1929.478,0.1498 +1694789100000,1929.478,1930.308,1928.815,1929.315,0.1427 +1694789400000,1929.295,1929.595,1928.285,1928.575,0.1031 +1694789700000,1928.585,1929.155,1927.965,1928.435,0.1339 +1694790000000,1928.455,1929.595,1926.635,1926.695,0.1695 +1694790300000,1926.695,1927.275,1925.894,1926.435,0.3378 +1694790600000,1926.405,1928.085,1926.185,1927.815,0.1895 +1694790900000,1927.815,1928.845,1927.775,1928.385,0.136 +1694791200000,1928.385,1928.485,1927.408,1927.418,0.0898 +1694791500000,1927.414,1927.458,1926.798,1927.075,0.2051 +1694791800000,1927.075,1927.225,1924.625,1925.405,0.1124 +1694792100000,1925.395,1925.805,1925.044,1925.395,0.1642 +1694792400000,1925.385,1927.235,1925.295,1927.235,0.043 +1694792700000,1927.315,1927.835,1926.878,1927.168,0.0864 +1694793000000,1927.168,1927.415,1926.235,1926.735,0.0404 +1694793300000,1926.725,1927.005,1926.185,1926.325,0.0314 +1694793600000,1926.355,1927.635,1926.285,1927.275,0.0407 +1694793900000,1927.295,1927.595,1926.975,1927.475,0.0305 +1694794200000,1927.465,1927.748,1927.118,1927.468,0.1161 +1694794500000,1927.458,1927.468,1926.835,1927.388,0.0957 +1694794800000,1927.388,1927.558,1926.648,1926.678,0.0683 +1694795100000,1926.688,1926.688,1925.334,1925.548,0.1258 +1694795400000,1925.538,1925.858,1924.944,1925.298,0.1144 +1694795700000,1925.298,1925.875,1924.844,1925.875,0.0883 +1694796000000,1925.905,1926.785,1925.865,1926.625,0.0669 +1694796300000,1926.605,1926.715,1925.875,1925.895,0.0376 +1694796600000,1925.865,1926.095,1925.085,1925.375,0.0251 +1694796900000,1925.325,1925.905,1925.198,1925.228,0.0364 +1694797200000,1925.228,1925.364,1924.625,1924.785,0.0468 +1694797500000,1924.795,1925.405,1924.685,1925.395,0.0188 +1694797800000,1925.405,1925.675,1925.165,1925.165,0.0168 +1694798100000,1925.175,1925.465,1924.875,1924.875,0.027 +1694798400000,1924.895,1925.835,1924.625,1925.725,0.0618 +1694798700000,1925.715,1925.725,1924.275,1924.425,0.0882 +1694799000000,1924.405,1924.575,1923.835,1923.955,0.0289 +1694799300000,1923.945,1924.035,1923.778,1923.945,0.0312 +1694799600000,1923.965,1924.155,1923.805,1923.815,0.0143 +1694799900000,1923.805,1924.658,1923.768,1924.558,0.054 +1694800200000,1924.578,1924.775,1924.008,1924.075,0.0592 +1694800500000,1924.085,1924.675,1924.065,1924.665,0.0257 +1694800800000,1924.635,1924.815,1924.265,1924.585,0.0162 +1694801100000,1924.575,1924.875,1924.465,1924.675,0.0104 +1694801400000,1924.685,1924.775,1924.515,1924.685,0.0131 +1694801700000,1924.695,1924.875,1924.605,1924.828,0.0095 +1694802000000,1924.828,1924.835,1924.265,1924.575,0.0172 +1694802300000,1924.555,1924.585,1924.185,1924.185,0.0164 +1694802600000,1924.215,1924.325,1924.005,1924.305,0.0144 +1694802900000,1924.315,1924.565,1924.215,1924.405,0.0127 +1694803200000,1924.415,1924.865,1924.415,1924.645,0.0144 +1694803500000,1924.625,1924.635,1924.065,1924.105,0.008 +1694803800000,1924.115,1924.215,1924.015,1924.015,0.0062 +1694804100000,1924.005,1924.095,1923.825,1923.945,0.011 +1694804400000,1923.945,1924.165,1923.735,1924.145,0.0151 +1694804700000,1924.135,1924.325,1923.905,1924.075,0.0157 +1694805000000,1924.105,1924.185,1924.015,1924.125,0.0103 +1694805300000,1924.135,1924.295,1924.035,1924.145,0.009 +1694805600000,1924.125,1924.395,1924.008,1924.148,0.0392 +1694805900000,1924.148,1924.278,1923.928,1924.198,0.051 +1694806200000,1924.208,1924.218,1923.155,1923.255,0.0357 +1694806500000,1923.235,1923.285,1922.348,1922.595,0.0767 +1694806800000,1922.585,1922.845,1922.485,1922.745,0.0143 +1694807100000,1922.795,1922.905,1922.535,1922.805,0.0132 +1694807400000,1922.755,1923.185,1922.655,1922.835,0.0184 +1694807700000,1922.865,1922.865,1922.268,1922.375,0.0281 +1694808000000,1922.365,1922.745,1922.295,1922.568,0.0457 +1694808300000,1922.598,1922.975,1922.345,1922.955,0.028 +1694808600000,1922.945,1922.985,1922.475,1922.665,0.0303 +1694808900000,1922.645,1922.805,1922.465,1922.538,0.0218 +1694809200000,1922.538,1922.885,1922.538,1922.768,0.0193 +1694809500000,1922.768,1923.138,1922.738,1923.118,0.037 +1694809800000,1923.118,1923.288,1922.968,1923.288,0.0388 +1694810100000,1923.288,1923.468,1923.208,1923.378,0.0352 +1694810400000,1923.368,1923.705,1923.318,1923.478,0.044 +1694810700000,1923.425,1923.758,1923.345,1923.358,0.0379 +1694811000000,1923.358,1923.735,1923.208,1923.435,0.0544 +1694811300000,1923.365,1923.795,1922.738,1922.738,0.0706 +1694988000000,1923.408,1924.015,1923.175,1923.864,0.084 +1694988300000,1923.934,1924.364,1923.814,1923.944,0.0676 +1694988600000,1923.944,1923.968,1923.534,1923.835,0.0536 +1694988900000,1923.825,1923.825,1923.534,1923.564,0.04 +1694989200000,1923.578,1923.804,1923.444,1923.678,0.0455 +1694989500000,1923.678,1924.208,1923.604,1924.065,0.0613 +1694989800000,1924.045,1924.095,1923.975,1924.075,0.0077 +1694990100000,1924.055,1924.105,1923.635,1923.845,0.0074 +1694990400000,1923.825,1923.925,1923.615,1923.625,0.0048 +1694990700000,1923.615,1923.635,1923.425,1923.425,0.0031 +1694991000000,1923.445,1923.865,1923.435,1923.595,0.0082 +1694991300000,1923.605,1923.685,1923.365,1923.505,0.0179 +1694991600000,1923.505,1923.525,1922.665,1922.805,0.2115 +1694991900000,1922.835,1923.145,1922.715,1922.965,0.0844 +1694992200000,1922.965,1923.155,1922.778,1922.985,0.0828 +1694992500000,1923.025,1923.125,1922.875,1922.948,0.05 +1694992800000,1922.978,1923.125,1922.948,1923.075,0.0596 +1694993100000,1923.095,1923.115,1922.628,1922.658,0.0725 +1694993400000,1922.658,1923.025,1922.378,1922.925,0.0568 +1694993700000,1922.925,1923.175,1922.905,1923.175,0.0109 +1694994000000,1923.185,1923.325,1923.155,1923.175,0.0068 +1694994300000,1923.195,1923.225,1922.735,1922.865,0.0126 +1694994600000,1922.875,1923.365,1922.865,1923.365,0.0047 +1694994900000,1923.375,1923.455,1923.035,1923.175,0.0096 +1694995200000,1923.185,1923.855,1923.145,1923.605,0.0138 +1694995500000,1923.595,1923.895,1923.595,1923.785,0.0168 +1694995800000,1923.805,1923.885,1923.335,1923.685,0.0229 +1694996100000,1923.595,1923.875,1923.535,1923.695,0.0242 +1694996400000,1923.675,1923.895,1923.535,1923.705,0.0274 +1694996700000,1923.705,1923.975,1923.675,1923.935,0.0222 +1694997000000,1923.918,1924.025,1923.715,1923.945,0.0173 +1694997300000,1923.935,1924.025,1923.728,1923.925,0.1445 +1694997600000,1923.914,1924.215,1923.868,1924.025,0.1041 +1694997900000,1924.025,1924.235,1923.978,1924.205,0.0286 +1694998200000,1924.185,1924.545,1924.155,1924.255,0.0158 +1694998500000,1924.295,1924.635,1924.295,1924.525,0.0138 +1694998800000,1924.565,1925.685,1924.405,1925.385,0.1639 +1694999100000,1925.395,1926.185,1925.245,1925.585,0.0973 +1694999400000,1925.595,1926.525,1925.575,1926.255,0.0486 +1694999700000,1926.265,1926.405,1925.618,1925.785,0.0566 +1695000000000,1925.765,1926.105,1925.285,1925.285,0.0709 +1695000300000,1925.275,1926.015,1925.205,1925.285,0.0691 +1695000600000,1925.245,1925.405,1923.885,1923.945,0.0896 +1695000900000,1923.925,1924.945,1923.245,1924.575,0.0922 +1695001200000,1924.575,1924.795,1923.865,1924.155,0.0551 +1695001500000,1924.115,1925.105,1923.905,1924.975,0.0671 +1695001800000,1924.995,1925.815,1924.815,1925.785,0.1218 +1695002100000,1925.788,1925.788,1925.065,1925.088,0.1268 +1695002400000,1925.085,1925.665,1925.025,1925.475,0.0956 +1695002700000,1925.468,1925.868,1925.345,1925.515,0.0965 +1695003000000,1925.515,1925.855,1925.345,1925.785,0.0929 +1695003300000,1925.805,1926.055,1925.795,1925.975,0.0455 +1695003600000,1925.998,1926.028,1925.618,1925.905,0.0918 +1695003900000,1925.905,1926.355,1925.895,1926.345,0.0113 +1695004200000,1926.355,1927.065,1926.165,1926.675,0.0565 +1695004500000,1926.695,1927.475,1926.585,1927.335,0.1695 +1695004800000,1927.355,1927.665,1927.215,1927.635,0.0655 +1695005100000,1927.645,1928.295,1927.445,1927.905,0.1036 +1695005400000,1927.915,1928.645,1927.845,1928.425,0.0434 +1695005700000,1928.445,1928.545,1927.588,1927.955,0.1584 +1695006000000,1927.955,1928.335,1927.915,1928.205,0.089 +1695006300000,1928.195,1928.215,1927.885,1928.145,0.0438 +1695006600000,1928.125,1928.815,1928.125,1928.768,0.0502 +1695006900000,1928.798,1929.305,1928.768,1928.918,0.0456 +1695007200000,1928.918,1929.015,1928.248,1928.518,0.0351 +1695007500000,1928.518,1928.925,1928.428,1928.865,0.0218 +1695007800000,1928.885,1929.295,1928.835,1929.295,0.0223 +1695008100000,1929.305,1929.355,1928.915,1929.105,0.0171 +1695008400000,1929.115,1929.385,1929.115,1929.225,0.011 +1695008700000,1929.215,1929.325,1929.155,1929.215,0.0088 +1695009000000,1929.225,1929.365,1929.225,1929.275,0.0046 +1695009300000,1929.285,1929.305,1928.685,1928.698,0.0085 +1695009600000,1928.698,1928.865,1928.265,1928.745,0.052 +1695009900000,1928.755,1928.755,1928.375,1928.375,0.0076 +1695010200000,1928.365,1928.975,1928.365,1928.885,0.0091 +1695010500000,1928.865,1928.975,1928.795,1928.855,0.0072 +1695010800000,1928.875,1929.305,1928.875,1929.165,0.037 +1695011100000,1929.155,1929.225,1928.885,1928.885,0.0351 +1695011400000,1928.875,1929.045,1928.875,1929.025,0.0563 +1695011700000,1929.035,1929.035,1928.725,1928.825,0.0259 +1695012000000,1928.828,1929.015,1928.645,1928.735,0.0093 +1695012300000,1928.725,1928.725,1927.628,1927.635,0.1024 +1695012600000,1927.628,1928.385,1927.628,1928.185,0.0321 +1695012900000,1928.165,1928.265,1927.965,1928.065,0.0183 +1695013200000,1928.098,1928.328,1928.028,1928.075,0.0618 +1695013500000,1928.075,1928.475,1927.978,1928.405,0.0186 +1695013800000,1928.415,1928.535,1928.188,1928.328,0.0243 +1695014100000,1928.328,1928.328,1927.918,1927.918,0.0951 +1695014400000,1927.998,1928.175,1927.818,1928.145,0.0155 +1695014700000,1928.125,1928.305,1927.708,1927.738,0.0183 +1695015000000,1927.738,1928.815,1927.715,1928.805,0.0917 +1695015300000,1928.875,1929.725,1928.755,1929.705,0.032 +1695015600000,1929.715,1929.935,1929.505,1929.915,0.0502 +1695015900000,1929.915,1929.945,1929.615,1929.898,0.0778 +1695016200000,1929.935,1930.365,1929.828,1930.365,0.0392 +1695016500000,1930.355,1930.575,1929.608,1929.785,0.0888 +1695016800000,1929.795,1930.115,1929.124,1929.365,0.213 +1695017100000,1929.365,1930.055,1928.675,1929.565,0.1475 +1695017400000,1929.575,1930.095,1928.635,1928.695,0.0966 +1695017700000,1928.705,1929.915,1928.135,1928.875,0.0977 +1695018000000,1928.875,1930.165,1928.655,1930.085,0.0831 +1695018300000,1930.115,1930.245,1928.835,1928.948,0.1117 +1695018600000,1928.945,1929.565,1928.348,1928.398,0.1031 +1695018900000,1928.424,1929.485,1928.368,1929.375,0.107 +1695019200000,1929.365,1929.445,1928.438,1928.678,0.0994 +1695019500000,1928.678,1928.848,1927.994,1928.445,0.1573 +1695019800000,1928.445,1929.065,1928.028,1929.028,0.0567 +1695020100000,1929.018,1929.118,1928.368,1928.418,0.0957 +1695020400000,1928.438,1929.058,1928.395,1928.818,0.1179 +1695020700000,1928.755,1929.095,1928.278,1928.278,0.0721 +1695021000000,1928.254,1928.835,1928.178,1928.718,0.0697 +1695021300000,1928.728,1928.948,1927.945,1928.305,0.1165 +1695021600000,1928.325,1928.805,1928.088,1928.615,0.0344 +1695021900000,1928.605,1928.945,1928.395,1928.815,0.0259 +1695022200000,1928.825,1928.925,1928.255,1928.315,0.0271 +1695022500000,1928.295,1928.295,1926.774,1926.988,0.0902 +1695022800000,1926.988,1927.685,1926.828,1927.555,0.0692 +1695023100000,1927.545,1927.615,1926.735,1927.395,0.0283 +1695023400000,1927.375,1927.415,1926.605,1926.775,0.026 +1695023700000,1926.765,1926.765,1926.375,1926.395,0.028 +1695024000000,1926.375,1926.545,1926.028,1926.418,0.0664 +1695024300000,1926.478,1926.555,1926.055,1926.115,0.0223 +1695024600000,1926.095,1926.275,1925.685,1925.925,0.0235 +1695024900000,1925.935,1926.305,1925.818,1925.878,0.0253 +1695025200000,1925.844,1926.345,1925.828,1925.828,0.0262 +1695025500000,1925.828,1926.005,1925.248,1925.925,0.0772 +1695025800000,1925.905,1926.185,1925.585,1925.645,0.0302 +1695026100000,1925.625,1925.885,1925.435,1925.735,0.0313 +1695026400000,1925.755,1925.825,1925.075,1925.178,0.0568 +1695026700000,1925.105,1925.475,1925.035,1925.355,0.0314 +1695027000000,1925.345,1925.875,1925.325,1925.845,0.0167 +1695027300000,1925.805,1926.155,1925.535,1926.075,0.0169 +1695027600000,1926.065,1926.125,1925.825,1925.855,0.0172 +1695027900000,1925.865,1926.235,1925.565,1926.015,0.0139 +1695028200000,1926.025,1926.355,1925.755,1926.215,0.0114 +1695028500000,1926.205,1926.505,1925.915,1926.088,0.0202 +1695028800000,1926.098,1926.444,1925.754,1925.754,0.0759 +1695029100000,1925.754,1926.248,1925.745,1926.238,0.0699 +1695029400000,1926.235,1926.345,1925.928,1926.345,0.0665 +1695029700000,1926.325,1926.495,1925.728,1925.905,0.0412 +1695030000000,1925.915,1926.135,1925.515,1926.005,0.0224 +1695030300000,1926.015,1926.235,1925.825,1925.935,0.0161 +1695030600000,1925.945,1926.325,1925.925,1926.225,0.0107 +1695030900000,1926.215,1926.875,1926.155,1926.835,0.0103 +1695031200000,1926.845,1927.415,1926.735,1927.385,0.0134 +1695031500000,1927.365,1927.365,1927.065,1927.118,0.0379 +1695031800000,1927.118,1927.118,1926.588,1926.618,0.0572 +1695032100000,1926.628,1926.758,1926.228,1926.718,0.0398 +1695032400000,1926.728,1927.085,1926.665,1927.065,0.0159 +1695032700000,1926.995,1927.435,1926.765,1927.145,0.0188 +1695033000000,1927.135,1927.355,1926.905,1926.905,0.0166 +1695033300000,1926.915,1927.005,1926.385,1926.585,0.0135 +1695033600000,1926.595,1926.795,1926.385,1926.695,0.0074 +1695033900000,1926.775,1927.195,1926.715,1926.825,0.0131 +1695034200000,1926.835,1927.075,1926.625,1926.625,0.0096 +1695034500000,1926.605,1926.855,1926.405,1926.735,0.0144 +1695034800000,1926.745,1927.245,1926.565,1927.245,0.0126 +1695035100000,1927.235,1927.665,1926.955,1927.465,0.0336 +1695035400000,1927.445,1928.115,1927.335,1927.945,0.0104 +1695035700000,1927.975,1928.095,1927.405,1927.405,0.017 +1695036000000,1927.355,1927.695,1927.315,1927.635,0.0103 +1695036300000,1927.655,1927.685,1926.995,1927.005,0.0115 +1695036600000,1926.995,1927.695,1926.995,1927.205,0.0148 +1695036900000,1927.195,1927.225,1926.678,1926.845,0.0173 +1695037200000,1926.835,1926.875,1926.425,1926.685,0.0409 +1695037500000,1926.675,1926.965,1926.665,1926.695,0.0227 +1695037800000,1926.665,1926.815,1926.475,1926.685,0.0169 +1695038100000,1926.695,1926.805,1926.495,1926.705,0.0141 +1695038400000,1926.735,1926.895,1925.845,1925.855,0.037 +1695038700000,1925.895,1926.715,1925.705,1926.235,0.029 +1695039000000,1926.225,1926.885,1926.135,1926.885,0.0234 +1695039300000,1926.955,1927.345,1926.785,1927.285,0.0235 +1695039600000,1927.305,1927.975,1925.525,1926.165,0.0513 +1695039900000,1926.185,1926.975,1926.015,1926.765,0.0533 +1695040200000,1926.745,1927.145,1926.335,1926.765,0.0464 +1695040500000,1926.785,1927.155,1926.415,1926.615,0.089 +1695040800000,1926.615,1926.635,1925.415,1925.545,0.0767 +1695041100000,1925.525,1925.555,1924.605,1924.978,0.0778 +1695041400000,1924.978,1924.978,1923.885,1923.885,0.0849 +1695041700000,1923.875,1924.185,1923.418,1923.905,0.0883 +1695042000000,1923.945,1924.895,1923.705,1924.625,0.0986 +1695042300000,1924.645,1925.285,1924.475,1925.008,0.102 +1695042600000,1925.008,1927.108,1925.008,1926.818,0.1056 +1695042900000,1926.818,1928.075,1926.818,1928.035,0.0707 +1695043200000,1928.055,1928.405,1927.558,1928.025,0.0584 +1695043500000,1928.005,1928.285,1927.545,1927.615,0.0611 +1695043800000,1927.615,1927.645,1925.395,1925.615,0.132 +1695044100000,1925.625,1925.625,1923.775,1924.675,0.1284 +1695044400000,1924.655,1925.365,1923.795,1925.335,0.1215 +1695044700000,1925.375,1927.395,1925.375,1925.558,0.1583 +1695045000000,1925.558,1925.565,1923.945,1924.535,0.1264 +1695045300000,1924.565,1924.705,1923.365,1923.955,0.1049 +1695045600000,1923.955,1924.115,1922.678,1923.165,0.0896 +1695045900000,1923.175,1923.875,1922.755,1923.655,0.1051 +1695046200000,1923.678,1925.215,1923.248,1925.125,0.1658 +1695046500000,1925.105,1926.715,1925.105,1926.005,0.0863 +1695046800000,1926.005,1927.655,1925.585,1926.925,0.0809 +1695047100000,1926.935,1927.315,1925.888,1926.268,0.1213 +1695047400000,1926.268,1926.875,1925.875,1926.595,0.137 +1695047700000,1926.605,1926.955,1926.005,1926.505,0.0598 +1695048000000,1926.535,1927.595,1926.415,1927.195,0.0703 +1695048300000,1927.205,1927.495,1926.185,1926.415,0.0433 +1695048600000,1926.425,1927.395,1926.425,1926.615,0.0418 +1695048900000,1926.655,1926.905,1925.815,1926.785,0.0319 +1695049200000,1926.765,1927.028,1926.234,1926.998,0.0778 +1695049500000,1927.015,1927.358,1926.845,1927.055,0.0746 +1695049800000,1927.065,1927.065,1926.145,1926.658,0.11 +1695050100000,1926.648,1927.195,1926.418,1926.535,0.06 +1695050400000,1926.578,1927.145,1926.475,1927.145,0.0258 +1695050700000,1927.155,1927.828,1926.665,1927.828,0.1075 +1695051000000,1927.775,1928.065,1927.058,1927.168,0.0999 +1695051300000,1927.228,1927.835,1926.668,1927.735,0.0754 +1695051600000,1927.715,1928.575,1927.565,1928.575,0.0419 +1695051900000,1928.595,1929.015,1928.425,1928.728,0.0358 +1695052200000,1928.694,1928.915,1928.385,1928.835,0.0264 +1695052500000,1928.838,1929.325,1928.655,1928.875,0.0331 +1695052800000,1928.955,1930.165,1928.955,1929.118,0.0892 +1695053100000,1929.128,1929.188,1927.554,1928.675,0.1183 +1695053400000,1928.655,1928.695,1928.385,1928.485,0.0235 +1695053700000,1928.485,1928.655,1928.125,1928.415,0.0167 +1695054000000,1928.425,1928.978,1928.405,1928.888,0.0349 +1695054300000,1928.888,1929.315,1928.878,1929.095,0.0257 +1695054600000,1929.115,1929.625,1929.058,1929.595,0.0375 +1695054900000,1929.595,1929.905,1929.425,1929.775,0.0122 +1695055200000,1929.765,1930.505,1929.735,1930.395,0.0289 +1695055500000,1930.415,1930.835,1930.295,1930.558,0.0391 +1695055800000,1930.458,1930.785,1930.358,1930.785,0.0417 +1695056100000,1930.795,1931.045,1930.718,1930.975,0.0516 +1695056400000,1930.985,1931.435,1930.915,1931.215,0.0264 +1695056700000,1931.265,1932.015,1931.045,1932.005,0.031 +1695057000000,1932.005,1932.155,1931.595,1932.045,0.0274 +1695057300000,1932.095,1932.715,1932.095,1932.538,0.0605 +1695057600000,1932.535,1932.548,1932.135,1932.408,0.0495 +1695057900000,1932.395,1932.408,1931.695,1931.795,0.0538 +1695058200000,1931.785,1932.365,1931.415,1932.355,0.0268 +1695058500000,1932.335,1932.605,1932.285,1932.605,0.015 +1695058800000,1932.605,1932.845,1932.445,1932.715,0.0287 +1695059100000,1932.705,1932.795,1932.535,1932.675,0.0261 +1695059400000,1932.695,1933.365,1932.685,1933.028,0.055 +1695059700000,1933.048,1933.048,1931.938,1932.038,0.0622 +1695060000000,1931.994,1932.138,1931.394,1931.438,0.0465 +1695060300000,1931.438,1931.805,1931.235,1931.265,0.0219 +1695060600000,1931.285,1931.555,1930.995,1931.538,0.0158 +1695060900000,1931.538,1931.548,1930.978,1931.248,0.0431 +1695061200000,1931.238,1931.338,1931.008,1931.078,0.0419 +1695061500000,1931.098,1931.428,1931.058,1931.338,0.0439 +1695061800000,1931.294,1931.638,1931.268,1931.438,0.0442 +1695062100000,1931.438,1931.868,1931.438,1931.638,0.0293 +1695062400000,1931.618,1931.748,1931.508,1931.538,0.0389 +1695062700000,1931.568,1931.798,1931.318,1931.458,0.0483 +1695063000000,1931.458,1931.908,1931.358,1931.628,0.0402 +1695063300000,1931.648,1931.778,1931.288,1931.408,0.0599 +1695063600000,1931.408,1931.615,1931.355,1931.485,0.0301 +1695063900000,1931.445,1931.715,1931.415,1931.605,0.0112 +1695064200000,1931.615,1931.915,1931.545,1931.605,0.0072 +1695064500000,1931.615,1931.975,1931.615,1931.785,0.0095 +1695064800000,1931.765,1931.815,1931.535,1931.605,0.009 +1695065100000,1931.585,1931.705,1931.565,1931.705,0.0041 +1695065400000,1931.725,1931.765,1931.395,1931.418,0.0617 +1695065700000,1931.418,1932.005,1931.418,1931.985,0.0341 +1695066000000,1931.995,1932.225,1931.985,1932.205,0.0122 +1695066300000,1932.225,1932.965,1932.115,1932.915,0.046 +1695066600000,1932.905,1933.455,1932.865,1933.185,0.0416 +1695066900000,1933.148,1933.498,1933.035,1933.225,0.0475 +1695067200000,1933.155,1933.505,1932.998,1933.108,0.0317 +1695067500000,1933.108,1933.175,1932.975,1933.175,0.0094 +1695067800000,1933.165,1933.565,1933.075,1933.435,0.015 +1695068100000,1933.475,1933.935,1933.475,1933.825,0.0115 +1695068400000,1933.805,1933.925,1933.805,1933.805,0.0061 +1695068700000,1933.795,1933.905,1933.658,1933.658,0.0089 +1695069000000,1933.658,1934.058,1933.658,1933.845,0.025 +1695069300000,1933.898,1934.128,1933.748,1933.748,0.0257 +1695069600000,1933.728,1933.748,1933.108,1933.608,0.0694 +1695069900000,1933.635,1933.708,1933.225,1933.225,0.0399 +1695070200000,1933.225,1933.508,1933.225,1933.408,0.0374 +1695070500000,1933.478,1933.578,1933.365,1933.538,0.062 +1695074400000,1933.048,1933.798,1933.048,1933.628,0.0951 +1695074700000,1933.628,1933.708,1933.328,1933.608,0.0492 +1695075000000,1933.608,1933.795,1933.608,1933.705,0.0098 +1695075300000,1933.735,1933.745,1933.675,1933.695,0.0036 +1695075600000,1933.695,1933.695,1933.625,1933.665,0.0031 +1695075900000,1933.675,1933.785,1933.645,1933.765,0.004 +1695076200000,1933.785,1933.785,1933.565,1933.625,0.0076 +1695076500000,1933.605,1933.605,1933.208,1933.335,0.0646 +1695076800000,1933.335,1933.455,1933.278,1933.348,0.0711 +1695077100000,1933.348,1933.365,1933.235,1933.248,0.0304 +1695077400000,1933.278,1933.665,1933.258,1933.655,0.0391 +1695077700000,1933.645,1933.655,1933.455,1933.495,0.0234 +1695078000000,1933.475,1933.485,1933.135,1933.285,0.0679 +1695078300000,1933.275,1933.618,1933.268,1933.528,0.0329 +1695078600000,1933.608,1933.995,1933.595,1933.885,0.0086 +1695078900000,1933.875,1933.975,1933.805,1933.915,0.0038 +1695079200000,1933.915,1933.945,1933.585,1933.595,0.0056 +1695079500000,1933.605,1933.955,1933.605,1933.905,0.0149 +1695079800000,1933.915,1934.355,1933.895,1933.935,0.0137 +1695080100000,1933.965,1934.405,1933.955,1934.405,0.0091 +1695080400000,1934.395,1934.425,1934.285,1934.365,0.0091 +1695080700000,1934.385,1934.385,1934.035,1934.075,0.0058 +1695081000000,1934.065,1934.235,1934.025,1934.025,0.0065 +1695081300000,1934.015,1934.145,1933.985,1934.055,0.006 +1695081600000,1934.065,1934.505,1934.025,1934.425,0.0194 +1695081900000,1934.415,1934.435,1934.205,1934.295,0.0097 +1695082200000,1934.305,1934.305,1933.755,1933.815,0.0144 +1695082500000,1933.815,1934.025,1933.685,1933.815,0.0167 +1695082800000,1933.845,1934.125,1933.765,1933.875,0.0169 +1695083100000,1933.905,1933.965,1933.208,1933.215,0.0465 +1695083400000,1933.225,1933.538,1933.138,1933.345,0.0462 +1695083700000,1933.375,1933.415,1932.848,1932.978,0.0642 +1695084000000,1932.978,1933.245,1932.845,1932.985,0.0327 +1695084300000,1933.025,1933.245,1932.865,1932.955,0.0238 +1695084600000,1932.955,1933.058,1932.728,1932.805,0.1241 +1695084900000,1932.805,1932.925,1932.515,1932.705,0.0494 +1695085200000,1932.725,1933.285,1932.365,1932.405,0.0548 +1695085500000,1932.425,1932.485,1931.595,1932.065,0.0449 +1695085800000,1932.085,1932.415,1931.815,1932.135,0.0454 +1695086100000,1932.115,1932.625,1931.935,1932.575,0.0266 +1695086400000,1932.605,1932.795,1932.475,1932.695,0.0281 +1695086700000,1932.675,1932.705,1932.165,1932.175,0.0169 +1695087000000,1932.155,1932.645,1931.905,1932.105,0.0454 +1695087300000,1932.125,1932.695,1932.095,1932.385,0.0394 +1695087600000,1932.395,1932.745,1932.335,1932.495,0.06 +1695087900000,1932.485,1932.735,1932.275,1932.385,0.026 +1695088200000,1932.365,1932.675,1932.265,1932.645,0.0955 +1695088500000,1932.655,1933.075,1932.655,1932.915,0.026 +1695088800000,1932.945,1933.105,1932.595,1932.725,0.0193 +1695089100000,1932.705,1932.905,1932.615,1932.655,0.0185 +1695089400000,1932.655,1933.035,1932.655,1933.035,0.025 +1695089700000,1933.015,1933.235,1932.875,1933.048,0.0264 +1695090000000,1933.048,1933.345,1933.048,1933.085,0.0171 +1695090300000,1933.105,1933.105,1932.788,1932.985,0.0096 +1695090600000,1932.965,1933.035,1932.765,1932.805,0.0198 +1695090900000,1932.775,1932.915,1932.725,1932.795,0.0088 +1695091200000,1932.805,1933.255,1932.805,1933.165,0.0163 +1695091500000,1933.145,1933.165,1932.875,1932.915,0.0215 +1695091800000,1932.928,1932.948,1932.355,1932.388,0.0352 +1695092100000,1932.448,1932.885,1932.338,1932.795,0.0121 +1695092400000,1932.775,1932.925,1932.685,1932.685,0.0387 +1695092700000,1932.675,1932.928,1932.368,1932.518,0.0591 +1695093000000,1932.498,1932.538,1932.085,1932.158,0.0332 +1695093300000,1932.128,1932.285,1931.985,1932.265,0.0382 +1695093600000,1932.275,1932.535,1932.275,1932.535,0.0095 +1695093900000,1932.515,1932.575,1932.315,1932.545,0.0067 +1695094200000,1932.565,1932.645,1932.335,1932.345,0.0067 +1695094500000,1932.325,1932.425,1932.245,1932.245,0.0076 +1695094800000,1932.275,1932.435,1932.155,1932.275,0.0101 +1695095100000,1932.265,1932.365,1932.165,1932.208,0.011 +1695095400000,1932.198,1932.395,1932.198,1932.375,0.0097 +1695095700000,1932.365,1932.365,1932.025,1932.138,0.0155 +1695096000000,1932.138,1932.385,1932.028,1932.118,0.0143 +1695096300000,1932.158,1932.358,1932.065,1932.158,0.0266 +1695096600000,1932.168,1932.325,1931.995,1932.038,0.0257 +1695096900000,1932.038,1932.038,1931.928,1932.028,0.0134 +1695097200000,1932.028,1932.028,1931.728,1931.828,0.0221 +1695097500000,1931.828,1931.895,1931.595,1931.875,0.0105 +1695097800000,1931.905,1932.215,1931.905,1931.995,0.007 +1695098100000,1932.045,1932.175,1931.955,1932.035,0.0085 +1695098400000,1932.015,1932.065,1931.288,1931.675,0.0175 +1695098700000,1931.655,1931.815,1931.408,1931.565,0.0249 +1695099000000,1931.585,1931.585,1931.288,1931.565,0.0159 +1695099300000,1931.585,1931.605,1931.178,1931.178,0.016 +1695099600000,1931.155,1931.455,1930.988,1931.048,0.0504 +1695099900000,1931.048,1931.365,1930.925,1931.065,0.0332 +1695100200000,1931.075,1931.385,1931.045,1931.325,0.0175 +1695100500000,1931.315,1931.445,1931.095,1931.235,0.01 +1695100800000,1931.215,1931.215,1930.778,1930.808,0.0148 +1695101100000,1930.798,1931.305,1930.525,1931.215,0.0354 +1695101400000,1931.235,1931.705,1931.035,1931.558,0.0401 +1695101700000,1931.558,1931.615,1930.855,1930.898,0.0349 +1695102000000,1930.898,1930.925,1930.165,1930.415,0.0413 +1695102300000,1930.435,1930.645,1930.435,1930.635,0.0114 +1695102600000,1930.625,1931.195,1930.615,1931.015,0.0226 +1695102900000,1931.005,1931.005,1930.568,1930.738,0.0353 +1695103200000,1930.714,1931.125,1930.328,1930.348,0.0534 +1695103500000,1930.328,1930.865,1930.018,1930.118,0.0825 +1695103800000,1930.118,1930.448,1929.994,1930.208,0.119 +1695104100000,1930.228,1930.885,1930.048,1930.665,0.0903 +1695104400000,1930.665,1931.285,1930.665,1930.965,0.0588 +1695104700000,1930.995,1931.135,1930.595,1930.655,0.023 +1695105000000,1930.645,1930.985,1930.308,1930.388,0.043 +1695105300000,1930.368,1930.578,1930.278,1930.398,0.092 +1695105600000,1930.388,1930.548,1929.908,1930.008,0.1096 +1695105900000,1929.998,1930.508,1929.998,1930.478,0.0809 +1695106200000,1930.478,1930.478,1929.858,1929.868,0.0472 +1695106500000,1929.878,1930.435,1929.684,1930.345,0.0768 +1695106800000,1930.408,1931.515,1930.408,1931.004,0.0574 +1695107100000,1931.004,1931.525,1930.808,1931.225,0.0609 +1695107400000,1931.235,1932.345,1931.145,1932.005,0.0219 +1695107700000,1932.025,1932.295,1931.778,1932.128,0.0791 +1695108000000,1932.128,1932.175,1931.838,1932.005,0.0433 +1695108300000,1932.005,1932.595,1932.005,1932.465,0.0325 +1695108600000,1932.475,1932.905,1932.425,1932.525,0.0254 +1695108900000,1932.545,1933.625,1932.545,1933.485,0.0239 +1695109200000,1933.495,1934.225,1933.315,1934.215,0.0331 +1695109500000,1934.205,1934.215,1933.455,1934.065,0.0576 +1695109800000,1934.065,1934.715,1934.008,1934.585,0.0774 +1695110100000,1934.565,1934.715,1934.345,1934.375,0.0324 +1695110400000,1934.365,1934.455,1933.978,1934.355,0.0746 +1695110700000,1934.375,1934.815,1934.145,1934.615,0.0394 +1695111000000,1934.625,1934.755,1934.175,1934.195,0.0197 +1695111300000,1934.205,1934.385,1933.915,1933.925,0.0265 +1695111600000,1933.935,1934.405,1933.885,1934.325,0.0163 +1695111900000,1934.315,1934.485,1934.295,1934.315,0.0154 +1695112200000,1934.288,1934.415,1933.638,1933.878,0.0717 +1695112500000,1933.814,1933.978,1933.625,1933.715,0.0308 +1695112800000,1933.705,1934.065,1933.615,1933.885,0.0118 +1695113100000,1933.895,1934.185,1933.705,1933.815,0.0152 +1695113400000,1933.805,1933.995,1933.455,1933.455,0.0125 +1695113700000,1933.438,1933.745,1933.375,1933.645,0.0091 +1695114000000,1933.625,1933.955,1933.555,1933.625,0.014 +1695114300000,1933.635,1933.825,1933.525,1933.535,0.0152 +1695114600000,1933.555,1934.275,1933.555,1934.235,0.0181 +1695114900000,1934.215,1934.705,1934.215,1934.485,0.0163 +1695115200000,1934.495,1934.755,1934.495,1934.565,0.0145 +1695115500000,1934.555,1935.055,1934.545,1934.808,0.0279 +1695115800000,1934.908,1935.014,1934.578,1934.705,0.0447 +1695116100000,1934.715,1934.845,1934.625,1934.715,0.007 +1695116400000,1934.725,1934.885,1934.478,1934.545,0.0121 +1695116700000,1934.525,1935.005,1934.485,1934.905,0.0095 +1695117000000,1934.885,1935.005,1934.755,1934.895,0.0095 +1695117300000,1934.885,1935.305,1934.855,1935.085,0.0086 +1695117600000,1935.095,1935.235,1934.725,1934.775,0.0228 +1695117900000,1934.765,1934.795,1934.565,1934.565,0.0118 +1695118200000,1934.575,1935.035,1934.475,1935.035,0.0121 +1695118500000,1935.075,1935.395,1935.025,1935.355,0.0097 +1695118800000,1935.345,1935.425,1935.065,1935.245,0.0138 +1695119100000,1935.285,1935.928,1935.285,1935.828,0.0307 +1695119400000,1935.928,1936.255,1935.828,1936.205,0.0382 +1695119700000,1936.225,1936.578,1935.948,1936.515,0.0735 +1695120000000,1936.505,1936.705,1935.385,1935.385,0.058 +1695120300000,1935.425,1936.045,1935.425,1935.515,0.0187 +1695120600000,1935.535,1935.735,1935.285,1935.535,0.0157 +1695120900000,1935.505,1935.565,1935.175,1935.205,0.0112 +1695121200000,1935.175,1935.505,1935.155,1935.505,0.0134 +1695121500000,1935.515,1935.748,1935.308,1935.688,0.0469 +1695121800000,1935.678,1935.855,1935.195,1935.205,0.0279 +1695122100000,1935.178,1935.405,1935.095,1935.215,0.0144 +1695122400000,1935.205,1935.615,1935.188,1935.465,0.0301 +1695122700000,1935.485,1935.675,1935.275,1935.625,0.0107 +1695123000000,1935.605,1935.905,1935.405,1935.905,0.016 +1695123300000,1935.895,1935.975,1934.955,1935.045,0.0214 +1695123600000,1935.025,1935.225,1934.795,1935.165,0.0253 +1695123900000,1935.165,1935.165,1934.675,1934.835,0.0203 +1695124200000,1934.845,1934.905,1934.385,1934.808,0.0598 +1695124500000,1934.814,1935.185,1934.718,1935.185,0.0248 +1695124800000,1935.165,1935.985,1935.055,1935.985,0.0358 +1695125100000,1936.015,1936.375,1935.745,1935.965,0.0495 +1695125400000,1936.008,1936.795,1935.965,1936.745,0.0281 +1695125700000,1936.725,1937.105,1936.315,1936.725,0.0423 +1695126000000,1936.815,1937.275,1936.125,1936.125,0.0418 +1695126300000,1936.105,1936.435,1935.338,1935.884,0.0981 +1695126600000,1935.864,1936.275,1934.255,1935.925,0.2097 +1695126900000,1935.925,1935.955,1934.865,1935.475,0.0931 +1695127200000,1935.465,1936.015,1934.235,1934.335,0.0588 +1695127500000,1934.275,1935.335,1933.985,1935.145,0.0917 +1695127800000,1935.115,1935.795,1934.725,1935.455,0.0816 +1695128100000,1935.455,1935.748,1934.818,1935.688,0.1345 +1695128400000,1935.678,1936.158,1934.988,1935.435,0.2534 +1695128700000,1935.428,1935.428,1934.135,1934.635,0.0644 +1695129000000,1934.615,1935.245,1933.935,1934.035,0.0634 +1695129300000,1934.018,1935.055,1932.955,1934.845,0.0865 +1695129600000,1934.855,1935.388,1934.485,1935.268,0.0529 +1695129900000,1935.244,1935.388,1934.735,1934.955,0.1947 +1695130200000,1934.945,1935.578,1933.165,1933.945,0.1288 +1695130500000,1933.945,1934.245,1932.675,1933.365,0.1169 +1695130800000,1933.335,1934.695,1933.235,1934.635,0.0817 +1695131100000,1934.685,1935.965,1934.685,1935.845,0.1253 +1695131400000,1935.845,1936.265,1935.075,1935.345,0.0825 +1695131700000,1935.315,1935.705,1934.475,1934.655,0.0731 +1695132000000,1934.635,1935.135,1932.795,1932.885,0.0985 +1695132300000,1932.895,1933.285,1932.605,1933.195,0.0799 +1695132600000,1933.135,1933.205,1931.785,1932.015,0.1083 +1695132900000,1932.005,1932.795,1931.055,1932.535,0.097 +1695133200000,1932.555,1932.725,1931.288,1931.878,0.1037 +1695133500000,1931.895,1932.008,1931.098,1931.378,0.1482 +1695133800000,1931.378,1933.655,1930.938,1933.095,0.0879 +1695134100000,1933.135,1934.528,1933.088,1934.405,0.0913 +1695134400000,1934.425,1935.105,1934.015,1934.875,0.0736 +1695134700000,1934.885,1935.135,1933.865,1934.115,0.0519 +1695135000000,1934.105,1934.655,1933.825,1934.605,0.0502 +1695135300000,1934.565,1935.045,1933.915,1934.785,0.0331 +1695135600000,1934.795,1934.925,1934.265,1934.655,0.0364 +1695135900000,1934.595,1934.595,1933.515,1933.995,0.042 +1695136200000,1933.985,1934.248,1933.458,1933.538,0.0809 +1695136500000,1933.538,1933.698,1932.685,1933.095,0.0621 +1695136800000,1933.085,1933.615,1932.878,1932.935,0.0546 +1695137100000,1932.915,1933.978,1932.895,1933.268,0.0562 +1695137400000,1933.268,1933.368,1932.438,1932.538,0.0745 +1695137700000,1932.505,1932.505,1931.914,1932.145,0.0814 +1695138000000,1932.215,1932.885,1932.195,1932.685,0.0181 +1695138300000,1932.695,1932.915,1932.375,1932.475,0.0204 +1695138600000,1932.465,1933.065,1932.455,1932.875,0.0237 +1695138900000,1932.895,1933.285,1932.855,1933.005,0.0252 +1695139200000,1933.015,1933.045,1932.435,1933.015,0.0239 +1695139500000,1933.025,1933.055,1932.705,1933.005,0.0271 +1695139800000,1933.025,1933.478,1932.925,1933.198,0.0342 +1695140100000,1933.228,1933.655,1933.045,1933.635,0.0354 +1695140400000,1933.655,1933.655,1932.815,1932.935,0.0263 +1695140700000,1932.935,1933.245,1932.845,1932.845,0.0223 +1695141000000,1932.795,1932.795,1931.955,1931.965,0.0157 +1695141300000,1931.945,1931.955,1931.285,1931.578,0.0372 +1695141600000,1931.578,1931.598,1931.195,1931.205,0.0324 +1695141900000,1931.188,1931.395,1930.795,1931.395,0.0313 +1695142200000,1931.405,1931.738,1931.305,1931.478,0.0351 +1695142500000,1931.478,1931.498,1930.688,1930.778,0.0722 +1695142800000,1930.778,1931.625,1930.635,1931.435,0.0329 +1695143100000,1931.435,1931.445,1930.725,1930.825,0.0147 +1695143400000,1930.815,1931.105,1930.585,1930.995,0.0229 +1695143700000,1930.975,1931.495,1930.955,1931.025,0.019 +1695144000000,1931.015,1931.775,1930.925,1931.775,0.0125 +1695144300000,1931.795,1932.615,1931.315,1932.615,0.0197 +1695144600000,1932.595,1932.955,1932.435,1932.795,0.0135 +1695144900000,1932.815,1932.855,1932.065,1932.085,0.0135 +1695145200000,1932.065,1932.075,1931.615,1931.665,0.0126 +1695145500000,1931.605,1931.665,1930.605,1930.655,0.018 +1695145800000,1930.645,1931.255,1930.525,1931.055,0.0365 +1695146100000,1931.055,1931.245,1930.675,1930.755,0.0253 +1695146400000,1930.755,1930.765,1930.195,1930.415,0.0245 +1695146700000,1930.395,1930.585,1930.285,1930.285,0.0137 +1695147000000,1930.265,1930.535,1930.175,1930.455,0.0165 +1695147300000,1930.405,1930.405,1929.675,1930.135,0.0248 +1695147600000,1930.135,1930.435,1930.115,1930.235,0.02 +1695147900000,1930.255,1930.515,1930.045,1930.485,0.018 +1695148200000,1930.505,1930.725,1930.465,1930.535,0.0128 +1695148500000,1930.535,1930.915,1930.495,1930.915,0.0371 +1695148800000,1930.905,1930.925,1930.535,1930.765,0.0184 +1695149100000,1930.745,1930.745,1930.415,1930.545,0.0272 +1695149400000,1930.575,1931.138,1930.345,1931.025,0.0273 +1695149700000,1931.025,1931.145,1930.655,1930.725,0.0526 +1695150000000,1930.705,1931.055,1930.635,1930.915,0.0412 +1695150300000,1930.885,1931.475,1930.885,1931.355,0.0256 +1695150600000,1931.355,1931.685,1931.265,1931.665,0.0294 +1695150900000,1931.645,1931.715,1931.435,1931.455,0.0283 +1695151200000,1931.455,1931.715,1931.405,1931.625,0.019 +1695151500000,1931.635,1931.905,1931.635,1931.865,0.0133 +1695151800000,1931.865,1932.135,1931.865,1932.135,0.022 +1695152100000,1932.135,1932.245,1931.695,1931.985,0.0127 +1695152400000,1931.985,1932.105,1931.965,1931.965,0.0074 +1695152700000,1931.975,1932.085,1931.925,1931.995,0.0241 +1695153000000,1931.995,1932.015,1931.705,1931.725,0.0289 +1695153300000,1931.715,1931.995,1931.715,1931.925,0.066 +1695153600000,1931.925,1931.925,1931.485,1931.685,0.0163 +1695153900000,1931.655,1931.685,1931.405,1931.455,0.011 +1695154200000,1931.465,1931.465,1931.305,1931.365,0.0062 +1695154500000,1931.385,1931.555,1931.345,1931.365,0.0084 +1695154800000,1931.345,1931.345,1930.945,1930.975,0.0089 +1695155100000,1930.965,1931.025,1930.925,1930.955,0.0036 +1695155400000,1930.938,1931.148,1930.875,1931.128,0.0306 +1695155700000,1931.118,1931.348,1931.108,1931.248,0.0152 +1695156000000,1931.248,1931.385,1931.095,1931.128,0.0148 +1695156300000,1931.065,1931.138,1931.048,1931.048,0.0067 +1695156600000,1931.028,1931.138,1931.018,1931.108,0.0063 +1695156900000,1931.088,1931.278,1930.998,1930.998,0.0481 +1695160800000,1930.785,1932.225,1930.785,1932.148,0.095 +1695161100000,1932.215,1932.245,1932.005,1932.215,0.0135 +1695161400000,1932.225,1932.225,1931.935,1931.965,0.0108 +1695161700000,1931.975,1931.975,1931.665,1931.695,0.0161 +1695162000000,1931.695,1931.925,1931.638,1931.835,0.0096 +1695162300000,1931.835,1931.885,1931.745,1931.825,0.0148 +1695162600000,1931.825,1932.015,1931.815,1931.875,0.0161 +1695162900000,1931.845,1931.975,1931.825,1931.905,0.0043 +1695163200000,1931.875,1931.875,1931.745,1931.815,0.0068 +1695163500000,1931.825,1931.835,1931.735,1931.825,0.0155 +1695163800000,1931.805,1931.905,1931.775,1931.905,0.0044 +1695164100000,1931.895,1931.995,1931.685,1931.695,0.0271 +1695164400000,1931.675,1931.685,1931.115,1931.448,0.1603 +1695164700000,1931.458,1931.625,1931.405,1931.548,0.0487 +1695165000000,1931.558,1931.598,1931.328,1931.428,0.026 +1695165300000,1931.445,1931.555,1931.328,1931.445,0.0136 +1695165600000,1931.455,1931.455,1931.308,1931.378,0.0088 +1695165900000,1931.378,1931.408,1931.148,1931.285,0.0202 +1695166200000,1931.275,1931.435,1931.165,1931.435,0.007 +1695166500000,1931.455,1931.578,1931.365,1931.488,0.0066 +1695166800000,1931.495,1931.495,1931.138,1931.258,0.0284 +1695167100000,1931.258,1931.285,1931.168,1931.265,0.036 +1695167400000,1931.258,1931.258,1930.795,1931.215,0.0582 +1695167700000,1931.225,1931.345,1931.125,1931.315,0.0038 +1695168000000,1931.305,1931.485,1930.905,1930.915,0.012 +1695168300000,1930.905,1930.995,1930.485,1930.595,0.0131 +1695168600000,1930.615,1930.635,1930.305,1930.415,0.0088 +1695168900000,1930.405,1930.705,1930.365,1930.375,0.0092 +1695169200000,1930.395,1930.665,1930.395,1930.475,0.0085 +1695169500000,1930.455,1930.735,1930.365,1930.715,0.01 +1695169800000,1930.735,1931.075,1930.715,1930.965,0.0259 +1695170100000,1930.975,1931.175,1930.645,1930.645,0.0124 +1695170400000,1930.665,1930.825,1930.535,1930.565,0.0164 +1695170700000,1930.595,1930.665,1930.398,1930.398,0.0124 +1695171000000,1930.398,1930.685,1930.195,1930.685,0.0174 +1695171300000,1930.655,1930.785,1930.505,1930.595,0.0137 +1695171600000,1930.605,1930.665,1929.765,1930.055,0.047 +1695171900000,1930.055,1930.065,1929.595,1929.705,0.0482 +1695172200000,1929.695,1929.695,1928.395,1928.825,0.0705 +1695172500000,1928.845,1929.465,1928.485,1928.675,0.2087 +1695172800000,1928.725,1929.625,1928.685,1929.255,0.0349 +1695173100000,1929.245,1929.745,1929.185,1929.425,0.0264 +1695173400000,1929.465,1929.695,1928.915,1929.455,0.0248 +1695173700000,1929.445,1929.455,1928.935,1929.255,0.0304 +1695174000000,1929.175,1929.645,1929.025,1929.225,0.0302 +1695174300000,1929.225,1929.445,1929.085,1929.315,0.0248 +1695174600000,1929.315,1929.855,1929.315,1929.745,0.0192 +1695174900000,1929.795,1930.215,1929.755,1929.935,0.0295 +1695175200000,1929.925,1930.455,1929.895,1930.295,0.0428 +1695175500000,1930.225,1930.435,1930.025,1930.385,0.0431 +1695175800000,1930.385,1930.915,1930.285,1930.895,0.038 +1695176100000,1930.895,1931.035,1930.695,1930.715,0.0146 +1695176400000,1930.695,1930.805,1930.085,1930.295,0.0208 +1695176700000,1930.295,1930.595,1930.065,1930.558,0.0226 +1695177000000,1930.558,1930.925,1930.415,1930.625,0.0257 +1695177300000,1930.615,1931.105,1930.585,1931.015,0.0312 +1695177600000,1930.985,1931.015,1930.385,1930.405,0.0125 +1695177900000,1930.415,1930.655,1930.205,1930.645,0.0226 +1695178200000,1930.645,1930.665,1930.445,1930.645,0.0134 +1695178500000,1930.645,1930.835,1930.545,1930.675,0.0235 +1695178800000,1930.615,1930.785,1930.465,1930.755,0.0199 +1695179100000,1930.755,1931.045,1930.665,1930.735,0.0222 +1695179400000,1930.755,1930.825,1930.515,1930.665,0.0089 +1695179700000,1930.685,1930.955,1930.525,1930.955,0.012 +1695180000000,1930.945,1931.095,1930.845,1931.065,0.0194 +1695180300000,1931.065,1931.365,1931.045,1931.065,0.0119 +1695180600000,1931.045,1931.155,1930.915,1931.145,0.0085 +1695180900000,1931.125,1931.155,1930.855,1930.955,0.0096 +1695181200000,1930.965,1931.255,1930.845,1931.245,0.0118 +1695181500000,1931.245,1931.245,1930.725,1930.895,0.0145 +1695181800000,1930.875,1930.895,1930.645,1930.655,0.0161 +1695182100000,1930.655,1930.775,1930.325,1930.515,0.0161 +1695182400000,1930.535,1930.815,1930.535,1930.645,0.0085 +1695182700000,1930.625,1930.645,1930.335,1930.355,0.006 +1695183000000,1930.335,1930.525,1930.325,1930.365,0.0053 +1695183300000,1930.355,1930.375,1930.145,1930.285,0.0106 +1695183600000,1930.265,1930.295,1930.185,1930.195,0.0058 +1695183900000,1930.185,1930.255,1930.075,1930.105,0.0054 +1695184200000,1930.085,1930.085,1929.695,1929.855,0.0487 +1695184500000,1929.855,1930.315,1929.778,1930.065,0.0437 +1695184800000,1930.078,1930.115,1929.628,1929.705,0.0548 +1695185100000,1929.675,1929.805,1929.595,1929.628,0.0036 +1695185400000,1929.628,1929.768,1929.515,1929.578,0.0162 +1695185700000,1929.595,1929.785,1929.525,1929.608,0.0246 +1695186000000,1929.608,1929.865,1929.518,1929.865,0.0176 +1695186300000,1929.875,1930.565,1929.705,1930.435,0.0184 +1695186600000,1930.435,1930.665,1930.225,1930.225,0.0253 +1695186900000,1930.205,1930.565,1930.135,1930.425,0.0204 +1695187200000,1930.435,1930.455,1930.265,1930.415,0.0186 +1695187500000,1930.405,1930.405,1929.835,1930.045,0.0145 +1695187800000,1930.105,1930.515,1930.025,1930.405,0.0154 +1695188100000,1930.335,1930.615,1930.035,1930.215,0.0235 +1695188400000,1930.225,1930.805,1930.035,1930.745,0.0215 +1695188700000,1930.735,1931.175,1930.645,1931.175,0.0223 +1695189000000,1931.158,1931.598,1930.775,1931.165,0.0837 +1695189300000,1931.145,1931.145,1930.615,1931.065,0.0263 +1695189600000,1931.065,1931.275,1930.365,1930.805,0.1317 +1695189900000,1930.775,1932.055,1930.695,1931.155,0.056 +1695190200000,1931.135,1931.665,1931.015,1931.435,0.0287 +1695190500000,1931.485,1931.535,1931.088,1931.335,0.0364 +1695190800000,1931.345,1932.155,1931.005,1931.595,0.0367 +1695191100000,1931.585,1931.745,1931.455,1931.495,0.0342 +1695191400000,1931.505,1931.865,1931.408,1931.545,0.0427 +1695191700000,1931.555,1932.245,1931.535,1932.095,0.038 +1695192000000,1932.075,1932.205,1931.555,1931.755,0.048 +1695192300000,1931.765,1931.765,1931.005,1931.125,0.0266 +1695192600000,1931.135,1931.135,1930.165,1930.165,0.0359 +1695192900000,1930.155,1930.505,1929.785,1930.355,0.0329 +1695193200000,1930.345,1930.415,1929.935,1930.215,0.0365 +1695193500000,1930.235,1930.285,1929.435,1929.765,0.0439 +1695193800000,1929.745,1929.865,1929.355,1929.355,0.045 +1695194100000,1929.295,1929.375,1928.235,1928.555,0.0301 +1695194400000,1928.575,1928.855,1927.855,1928.605,0.0349 +1695194700000,1928.595,1929.285,1928.585,1928.875,0.0252 +1695195000000,1928.885,1929.345,1928.685,1929.088,0.0743 +1695195300000,1929.075,1929.635,1928.828,1929.368,0.0719 +1695195600000,1929.368,1929.498,1928.965,1928.985,0.0528 +1695195900000,1928.995,1929.015,1928.518,1928.638,0.0459 +1695196200000,1928.615,1928.715,1928.275,1928.675,0.0295 +1695196500000,1928.695,1928.855,1928.368,1928.665,0.0309 +1695196800000,1928.645,1929.335,1928.625,1928.825,0.0298 +1695197100000,1928.855,1929.025,1928.725,1928.945,0.0427 +1695197400000,1928.915,1929.365,1928.715,1928.735,0.0263 +1695197700000,1928.715,1929.365,1928.705,1929.325,0.0206 +1695198000000,1929.345,1930.178,1929.255,1929.978,0.0554 +1695198300000,1929.988,1930.178,1929.728,1929.735,0.075 +1695198600000,1929.715,1930.005,1929.585,1929.625,0.0257 +1695198900000,1929.615,1930.105,1929.548,1930.018,0.0181 +1695199200000,1929.958,1930.075,1929.795,1930.015,0.0163 +1695199500000,1930.045,1930.125,1929.268,1929.308,0.0444 +1695199800000,1929.308,1929.525,1929.115,1929.195,0.0162 +1695200100000,1929.185,1929.225,1928.955,1929.065,0.0121 +1695200400000,1929.085,1930.238,1929.085,1929.938,0.0286 +1695200700000,1929.985,1930.285,1929.734,1930.178,0.0373 +1695201000000,1930.154,1930.378,1929.738,1930.178,0.0488 +1695201300000,1930.124,1930.228,1929.818,1930.135,0.0195 +1695201600000,1930.125,1930.235,1929.818,1930.005,0.0134 +1695201900000,1930.025,1930.025,1929.395,1929.515,0.0152 +1695202200000,1929.505,1930.125,1929.505,1929.975,0.0142 +1695202500000,1929.995,1930.315,1929.695,1930.075,0.02 +1695202800000,1930.025,1930.165,1929.675,1929.955,0.0139 +1695203100000,1929.975,1930.255,1929.865,1930.045,0.0132 +1695203400000,1930.065,1931.055,1930.055,1931.015,0.0244 +1695203700000,1931.015,1931.735,1930.955,1931.735,0.043 +1695204000000,1931.735,1931.905,1931.575,1931.685,0.0286 +1695204300000,1931.675,1932.305,1931.675,1932.035,0.0255 +1695204600000,1932.045,1932.175,1931.935,1932.025,0.0128 +1695204900000,1932.055,1932.595,1931.965,1932.585,0.0322 +1695205200000,1932.575,1932.585,1932.195,1932.335,0.0179 +1695205500000,1932.325,1932.325,1931.725,1931.825,0.0292 +1695205800000,1931.845,1932.035,1931.505,1931.668,0.0299 +1695206100000,1931.668,1932.405,1931.498,1932.215,0.0405 +1695206400000,1932.185,1932.295,1931.975,1932.145,0.0175 +1695206700000,1932.125,1932.435,1932.065,1932.405,0.0122 +1695207000000,1932.415,1932.615,1932.275,1932.275,0.0307 +1695207300000,1932.278,1932.575,1932.225,1932.485,0.0238 +1695207600000,1932.505,1932.515,1931.805,1932.305,0.0423 +1695207900000,1932.325,1932.565,1932.105,1932.125,0.0231 +1695208200000,1932.135,1932.375,1931.985,1931.985,0.0128 +1695208500000,1932.005,1932.435,1932.005,1932.395,0.0213 +1695208800000,1932.405,1932.435,1932.165,1932.185,0.0184 +1695209100000,1932.185,1932.265,1931.264,1931.464,0.0529 +1695209400000,1931.474,1931.665,1931.225,1931.305,0.0324 +1695209700000,1931.315,1931.365,1931.015,1931.095,0.0336 +1695210000000,1931.125,1931.185,1930.945,1930.964,0.0399 +1695210300000,1930.954,1931.604,1930.885,1931.585,0.0585 +1695210600000,1931.595,1931.865,1931.405,1931.474,0.0187 +1695210900000,1931.465,1931.975,1931.465,1931.975,0.0395 +1695211200000,1931.954,1933.348,1931.915,1933.118,0.1815 +1695211500000,1933.148,1933.378,1933.078,1933.088,0.0884 +1695211800000,1933.004,1933.188,1932.845,1933.075,0.0464 +1695212100000,1933.085,1933.795,1932.885,1933.488,0.0833 +1695212400000,1933.465,1933.935,1933.075,1933.325,0.1135 +1695212700000,1933.345,1933.575,1931.645,1931.645,0.0538 +1695213000000,1931.575,1932.085,1930.845,1931.715,0.0683 +1695213300000,1931.695,1932.355,1931.245,1932.145,0.0331 +1695213600000,1932.135,1932.688,1931.675,1932.678,0.1094 +1695213900000,1932.678,1933.418,1932.135,1932.228,0.1424 +1695214200000,1932.238,1932.378,1931.495,1932.195,0.0646 +1695214500000,1932.185,1932.405,1931.605,1932.105,0.0316 +1695214800000,1932.115,1932.925,1931.835,1932.825,0.0499 +1695215100000,1932.825,1933.005,1932.395,1933.005,0.0294 +1695215400000,1933.015,1933.185,1932.495,1932.608,0.0496 +1695215700000,1932.608,1932.678,1932.018,1932.415,0.1271 +1695216000000,1932.418,1932.705,1932.138,1932.525,0.0558 +1695216300000,1932.495,1933.148,1932.305,1933.028,0.0419 +1695216600000,1933.028,1935.675,1932.978,1935.545,0.1392 +1695216900000,1935.595,1936.345,1935.258,1936.345,0.1571 +1695217200000,1936.395,1940.985,1936.125,1940.535,0.1928 +1695217500000,1940.565,1942.515,1940.555,1941.565,0.2018 +1695217800000,1941.555,1943.078,1941.238,1942.655,0.2156 +1695218100000,1942.615,1943.355,1940.215,1940.515,0.1562 +1695218400000,1940.485,1943.428,1940.225,1943.205,0.1675 +1695218700000,1943.205,1943.705,1942.395,1943.105,0.0865 +1695219000000,1943.085,1943.915,1942.615,1943.125,0.0858 +1695219300000,1943.105,1943.195,1941.475,1942.855,0.1042 +1695219600000,1942.875,1943.285,1941.965,1942.578,0.0883 +1695219900000,1942.564,1943.235,1942.308,1942.445,0.1025 +1695220200000,1942.425,1942.765,1940.925,1942.655,0.1384 +1695220500000,1942.635,1942.878,1942.065,1942.075,0.0984 +1695220800000,1942.065,1943.505,1941.675,1943.345,0.0838 +1695221100000,1943.355,1943.575,1942.935,1943.415,0.0556 +1695221400000,1943.435,1943.855,1943.015,1943.715,0.0539 +1695221700000,1943.825,1944.425,1943.605,1943.915,0.0777 +1695222000000,1943.885,1944.844,1943.685,1944.358,0.1858 +1695222300000,1944.365,1944.878,1944.265,1944.718,0.2538 +1695222600000,1944.705,1945.508,1944.578,1945.158,0.2468 +1695222900000,1945.158,1945.744,1944.695,1944.895,0.2699 +1695223200000,1944.885,1945.285,1944.585,1944.995,0.1002 +1695223500000,1944.985,1945.415,1944.154,1944.335,0.1835 +1695223800000,1944.335,1944.335,1943.038,1943.774,0.254 +1695224100000,1943.858,1944.434,1943.064,1943.064,0.1809 +1695224400000,1943.064,1943.064,1942.105,1943.025,0.1846 +1695224700000,1943.025,1943.515,1942.635,1942.938,0.0915 +1695225000000,1942.938,1943.045,1942.128,1942.378,0.1127 +1695225300000,1942.344,1942.458,1941.528,1941.728,0.1088 +1695225600000,1941.728,1942.608,1941.568,1942.358,0.0783 +1695225900000,1942.294,1943.758,1942.214,1943.745,0.0832 +1695226200000,1943.755,1944.255,1943.578,1944.175,0.0318 +1695226500000,1944.185,1944.725,1943.995,1944.428,0.0738 +1695226800000,1944.458,1945.175,1944.428,1945.035,0.0727 +1695227100000,1945.055,1945.515,1945.015,1945.415,0.0478 +1695227400000,1945.435,1945.445,1944.605,1944.735,0.035 +1695227700000,1944.715,1945.075,1944.635,1944.995,0.0197 +1695228000000,1944.985,1945.748,1944.895,1945.448,0.0845 +1695228300000,1945.428,1945.798,1945.185,1945.405,0.0604 +1695228600000,1945.415,1946.425,1945.415,1946.195,0.0221 +1695228900000,1946.225,1946.615,1946.105,1946.575,0.0193 +1695229200000,1946.595,1946.685,1946.245,1946.355,0.019 +1695229500000,1946.335,1947.118,1946.185,1947.098,0.0305 +1695229800000,1947.118,1947.128,1946.418,1946.508,0.0825 +1695230100000,1946.488,1947.055,1946.408,1947.015,0.0436 +1695230400000,1947.025,1947.315,1945.568,1945.578,0.0405 +1695230700000,1945.564,1946.028,1945.158,1945.508,0.145 +1695231000000,1945.485,1946.935,1945.385,1946.925,0.0705 +1695231300000,1946.935,1947.195,1946.718,1946.838,0.0302 +1695231600000,1946.838,1947.085,1946.514,1946.818,0.0462 +1695231900000,1946.818,1946.918,1946.308,1946.428,0.066 +1695232200000,1946.428,1946.538,1946.128,1946.188,0.0895 +1695232500000,1946.188,1946.878,1945.804,1946.058,0.2223 +1695232800000,1946.058,1946.058,1939.19,1941.085,0.8649 +1695233100000,1941.105,1943.708,1940.395,1940.775,0.6516 +1695233400000,1940.785,1942.365,1939.144,1941.875,0.2534 +1695233700000,1941.855,1943.135,1940.835,1942.115,0.1928 +1695234000000,1942.105,1942.575,1941.395,1942.445,0.1544 +1695234300000,1942.385,1944.045,1942.265,1942.805,0.1883 +1695234600000,1942.845,1946.655,1942.005,1942.955,0.6883 +1695234900000,1942.965,1944.868,1942.884,1943.765,0.2854 +1695235200000,1943.785,1943.995,1941.215,1942.295,0.22 +1695235500000,1942.265,1943.195,1941.245,1941.845,0.2146 +1695235800000,1941.835,1941.845,1939.675,1940.005,0.2106 +1695236100000,1940.055,1941.775,1939.745,1940.345,0.1907 +1695236400000,1940.325,1940.725,1938.835,1940.115,0.3966 +1695236700000,1940.135,1941.005,1939.695,1940.795,0.1283 +1695237000000,1940.805,1941.155,1939.485,1940.285,0.1194 +1695237300000,1940.295,1940.315,1937.855,1938.915,0.1425 +1695237600000,1938.895,1939.185,1938.315,1939.008,0.1131 +1695237900000,1939.005,1939.555,1938.385,1938.898,0.0795 +1695238200000,1938.898,1939.135,1935.945,1936.015,0.157 +1695238500000,1936.025,1937.775,1935.605,1937.315,0.0954 +1695238800000,1937.315,1937.775,1935.228,1935.258,0.1165 +1695239100000,1935.258,1935.645,1934.588,1934.698,0.0897 +1695239400000,1934.675,1934.838,1933.618,1933.885,0.1284 +1695239700000,1933.915,1934.205,1932.805,1932.955,0.0644 +1695240000000,1932.965,1933.585,1931.975,1932.005,0.0688 +1695240300000,1931.955,1932.005,1930.848,1930.938,0.0683 +1695240600000,1930.938,1931.675,1930.325,1931.495,0.0492 +1695240900000,1931.505,1932.475,1931.205,1931.475,0.0801 +1695241200000,1931.455,1931.575,1930.775,1931.045,0.0178 +1695241500000,1931.025,1931.885,1930.865,1930.875,0.0227 +1695241800000,1930.828,1931.005,1930.528,1930.718,0.0434 +1695242100000,1930.668,1930.708,1929.995,1930.138,0.056 +1695242400000,1930.118,1930.118,1929.198,1929.575,0.0769 +1695242700000,1929.575,1929.775,1929.288,1929.428,0.0515 +1695243000000,1929.458,1929.645,1929.048,1929.308,0.1149 +1695243300000,1929.265,1930.395,1929.118,1929.755,0.1086 +1695247200000,1930.744,1930.794,1929.424,1929.805,0.1308 +1695247500000,1929.805,1930.505,1929.595,1930.475,0.0954 +1695247800000,1930.455,1930.885,1930.195,1930.325,0.03 +1695248100000,1930.335,1930.715,1929.655,1929.755,0.0266 +1695248400000,1929.855,1931.235,1929.755,1931.145,0.0235 +1695248700000,1931.185,1931.435,1931.135,1931.135,0.0203 +1695249000000,1931.135,1931.145,1930.615,1930.785,0.024 +1695249300000,1930.795,1930.875,1930.275,1930.605,0.0299 +1695249600000,1930.605,1930.655,1930.255,1930.635,0.0168 +1695249900000,1930.625,1931.175,1930.455,1930.835,0.0166 +1695250200000,1930.845,1931.105,1930.745,1931.105,0.0157 +1695250500000,1931.075,1931.125,1930.948,1930.985,0.0144 +1695250800000,1930.985,1930.985,1929.555,1929.895,0.2794 +1695251100000,1929.895,1930.335,1929.795,1930.325,0.1617 +1695251400000,1930.325,1930.325,1930.085,1930.095,0.0106 +1695251700000,1930.105,1930.335,1929.905,1930.285,0.018 +1695252000000,1930.315,1930.595,1929.785,1930.445,0.018 +1695252300000,1930.455,1930.585,1929.985,1930.215,0.016 +1695252600000,1930.205,1930.205,1929.885,1929.995,0.0138 +1695252900000,1929.955,1930.085,1929.885,1930.025,0.0085 +1695253200000,1930.035,1930.205,1929.945,1930.145,0.0145 +1695253500000,1930.155,1930.155,1929.895,1929.965,0.0181 +1695253800000,1929.955,1930.045,1929.295,1929.635,0.024 +1695254100000,1929.685,1929.805,1929.095,1929.308,0.0776 +1695254400000,1929.278,1929.408,1928.785,1929.235,0.0713 +1695254700000,1929.225,1929.605,1929.125,1929.365,0.0139 +1695255000000,1929.385,1929.565,1929.105,1929.295,0.025 +1695255300000,1929.315,1929.405,1928.558,1929.105,0.0392 +1695255600000,1929.055,1929.255,1928.365,1928.375,0.032 +1695255900000,1928.385,1928.415,1926.655,1926.835,0.0638 +1695256200000,1926.815,1926.905,1926.545,1926.815,0.038 +1695256500000,1926.835,1926.845,1926.105,1926.185,0.0348 +1695256800000,1926.195,1926.495,1924.965,1925.115,0.1074 +1695257100000,1925.125,1925.268,1924.805,1925.225,0.0545 +1695257400000,1925.185,1925.345,1924.655,1924.715,0.0792 +1695257700000,1924.735,1925.225,1924.485,1924.915,0.0474 +1695258000000,1924.925,1925.265,1924.085,1924.965,0.1166 +1695258300000,1924.965,1925.295,1924.585,1924.965,0.0541 +1695258600000,1924.945,1925.085,1924.455,1925.065,0.0406 +1695258900000,1925.025,1926.108,1924.925,1925.995,0.0718 +1695259200000,1925.988,1926.315,1925.355,1925.995,0.0495 +1695259500000,1925.995,1926.005,1924.355,1924.855,0.0405 +1695259800000,1924.865,1926.615,1924.745,1926.535,0.0491 +1695260100000,1926.515,1926.545,1925.938,1926.255,0.1644 +1695260400000,1926.265,1926.415,1925.975,1926.415,0.0245 +1695260700000,1926.435,1927.125,1926.355,1926.605,0.036 +1695261000000,1926.615,1927.095,1926.555,1926.825,0.038 +1695261300000,1926.805,1927.105,1926.665,1926.745,0.0269 +1695261600000,1926.715,1927.175,1926.655,1926.995,0.0293 +1695261900000,1926.975,1927.245,1926.855,1927.245,0.0169 +1695262200000,1927.225,1927.478,1926.935,1927.065,0.0564 +1695262500000,1927.085,1927.105,1926.825,1926.865,0.0185 +1695262800000,1926.855,1926.975,1926.745,1926.955,0.0224 +1695263100000,1926.945,1927.065,1926.375,1926.525,0.0292 +1695263400000,1926.525,1926.645,1925.615,1926.635,0.0634 +1695263700000,1926.635,1926.985,1926.295,1926.295,0.0377 +1695264000000,1926.275,1926.315,1925.915,1925.945,0.0193 +1695264300000,1925.995,1926.805,1925.995,1926.705,0.0194 +1695264600000,1926.685,1927.125,1926.145,1926.215,0.037 +1695264900000,1926.205,1926.645,1926.205,1926.625,0.0152 +1695265200000,1926.615,1927.165,1926.615,1927.165,0.01 +1695265500000,1927.145,1927.515,1927.065,1927.385,0.0155 +1695265800000,1927.405,1927.745,1927.405,1927.585,0.0114 +1695266100000,1927.655,1928.355,1927.358,1927.935,0.0943 +1695266400000,1927.945,1928.395,1927.825,1928.095,0.0302 +1695266700000,1928.115,1928.115,1927.695,1927.755,0.0239 +1695267000000,1927.775,1928.585,1927.638,1928.375,0.0234 +1695267300000,1928.445,1928.565,1928.088,1928.398,0.0373 +1695267600000,1928.408,1928.555,1928.178,1928.235,0.0257 +1695267900000,1928.255,1928.275,1927.875,1927.955,0.0864 +1695268200000,1927.908,1928.065,1927.875,1927.888,0.0545 +1695268500000,1927.888,1928.188,1927.678,1928.188,0.0623 +1695268800000,1928.165,1928.275,1927.715,1927.935,0.0719 +1695269100000,1927.915,1928.065,1927.675,1928.065,0.0372 +1695269400000,1928.055,1928.175,1927.955,1928.155,0.006 +1695269700000,1928.165,1928.275,1928.065,1928.245,0.0094 +1695270000000,1928.255,1928.365,1928.135,1928.165,0.0095 +1695270300000,1928.175,1928.505,1928.175,1928.355,0.0109 +1695270600000,1928.365,1928.445,1927.935,1927.965,0.0098 +1695270900000,1927.985,1928.265,1927.985,1928.175,0.0102 +1695271200000,1928.185,1928.295,1927.985,1928.095,0.0048 +1695271500000,1928.075,1928.345,1927.805,1928.178,0.0318 +1695271800000,1928.165,1928.165,1927.705,1928.055,0.0308 +1695272100000,1928.045,1928.045,1927.815,1927.945,0.0044 +1695272400000,1927.945,1927.945,1926.895,1927.125,0.0359 +1695272700000,1927.105,1927.345,1926.965,1927.295,0.0135 +1695273000000,1927.305,1928.435,1927.255,1928.355,0.0104 +1695273300000,1928.355,1928.635,1928.185,1928.295,0.0131 +1695273600000,1928.315,1928.455,1928.185,1928.225,0.0114 +1695273900000,1928.215,1928.385,1927.865,1928.315,0.0183 +1695274200000,1928.315,1928.815,1927.875,1927.955,0.0207 +1695274500000,1927.965,1928.325,1927.715,1928.195,0.0188 +1695274800000,1928.165,1928.225,1927.915,1928.085,0.0145 +1695275100000,1928.065,1928.865,1927.975,1928.825,0.0145 +1695275400000,1928.835,1928.875,1928.455,1928.665,0.0162 +1695275700000,1928.665,1928.775,1928.155,1928.695,0.0204 +1695276000000,1928.695,1928.695,1927.725,1927.725,0.0291 +1695276300000,1927.715,1928.395,1927.605,1928.395,0.0242 +1695276600000,1928.375,1929.105,1928.205,1929.045,0.027 +1695276900000,1929.025,1929.535,1928.935,1929.475,0.0223 +1695277200000,1929.455,1930.095,1929.205,1929.915,0.0224 +1695277500000,1929.885,1930.425,1929.445,1929.565,0.0269 +1695277800000,1929.595,1929.595,1928.198,1928.445,0.1584 +1695278100000,1928.425,1928.705,1928.295,1928.595,0.0167 +1695278400000,1928.555,1928.635,1928.328,1928.475,0.0149 +1695278700000,1928.455,1928.855,1928.315,1928.395,0.0223 +1695279000000,1928.405,1928.565,1928.335,1928.435,0.0128 +1695279300000,1928.425,1928.915,1927.825,1928.095,0.02 +1695279600000,1928.165,1928.605,1927.095,1927.905,0.0338 +1695279900000,1927.895,1928.385,1927.615,1927.995,0.0273 +1695280200000,1928.045,1928.045,1927.075,1927.715,0.0358 +1695280500000,1927.715,1928.315,1927.505,1928.105,0.0407 +1695280800000,1928.105,1928.105,1927.465,1927.495,0.0289 +1695281100000,1927.535,1928.085,1927.405,1927.945,0.034 +1695281400000,1927.955,1927.975,1926.245,1926.915,0.0969 +1695281700000,1926.905,1927.485,1926.525,1926.605,0.0436 +1695282000000,1926.595,1926.845,1926.305,1926.505,0.0427 +1695282300000,1926.475,1927.195,1926.425,1927.015,0.0406 +1695282600000,1926.995,1927.275,1926.875,1926.905,0.0187 +1695282900000,1926.915,1927.155,1926.795,1927.055,0.0252 +1695283200000,1927.065,1927.325,1926.715,1926.925,0.03 +1695283500000,1926.915,1927.035,1926.385,1926.705,0.024 +1695283800000,1926.715,1926.795,1926.125,1926.665,0.0496 +1695284100000,1926.695,1926.865,1926.045,1926.705,0.0406 +1695284400000,1926.735,1927.305,1926.695,1927.125,0.0434 +1695284700000,1927.125,1927.215,1926.775,1926.905,0.0368 +1695285000000,1926.925,1926.935,1925.918,1926.015,0.0348 +1695285300000,1925.955,1926.025,1925.295,1925.405,0.0419 +1695285600000,1925.335,1925.505,1925.185,1925.195,0.0161 +1695285900000,1925.175,1925.445,1924.765,1924.965,0.0196 +1695286200000,1924.935,1924.935,1923.015,1923.325,0.0768 +1695286500000,1923.335,1923.335,1922.765,1922.985,0.0394 +1695286800000,1922.965,1923.205,1922.745,1922.955,0.0372 +1695287100000,1922.965,1923.205,1922.708,1922.795,0.0264 +1695287400000,1922.815,1923.025,1922.575,1922.645,0.0245 +1695287700000,1922.695,1922.735,1922.425,1922.665,0.0227 +1695288000000,1922.645,1923.065,1922.545,1922.955,0.0241 +1695288300000,1922.945,1923.125,1922.545,1922.555,0.0293 +1695288600000,1922.565,1923.515,1922.565,1923.095,0.0427 +1695288900000,1923.095,1923.805,1922.975,1923.715,0.0308 +1695289200000,1923.705,1924.265,1923.315,1924.085,0.0262 +1695289500000,1924.105,1924.535,1923.805,1924.525,0.03 +1695289800000,1924.525,1924.685,1924.275,1924.385,0.0236 +1695290100000,1924.375,1924.615,1923.868,1924.615,0.0403 +1695290400000,1924.605,1924.625,1924.005,1924.005,0.0336 +1695290700000,1924.025,1924.425,1923.995,1924.185,0.024 +1695291000000,1924.185,1924.705,1923.584,1924.695,0.0683 +1695291300000,1924.715,1924.935,1924.625,1924.845,0.0318 +1695291600000,1924.845,1925.075,1924.715,1924.875,0.032 +1695291900000,1924.875,1925.375,1924.785,1925.365,0.0175 +1695292200000,1925.375,1926.005,1925.305,1925.335,0.0232 +1695292500000,1925.365,1925.415,1925.015,1925.415,0.0192 +1695292800000,1925.425,1925.515,1925.055,1925.515,0.0299 +1695293100000,1925.515,1925.515,1924.625,1924.625,0.0122 +1695293400000,1924.605,1924.855,1924.345,1924.715,0.0322 +1695293700000,1924.735,1925.255,1924.735,1925.125,0.0251 +1695294000000,1925.075,1925.205,1923.215,1923.635,0.1406 +1695294300000,1923.635,1923.925,1923.085,1923.395,0.0681 +1695294600000,1923.405,1923.975,1922.585,1922.955,0.0466 +1695294900000,1922.905,1922.905,1921.765,1921.765,0.1441 +1695295200000,1921.785,1922.105,1921.105,1921.105,0.1704 +1695295500000,1920.605,1921.615,1920.525,1921.235,0.0719 +1695295800000,1921.225,1921.225,1920.525,1921.035,0.0437 +1695296100000,1921.035,1921.665,1920.765,1921.005,0.0592 +1695296400000,1921.025,1921.495,1920.815,1921.275,0.0353 +1695296700000,1921.285,1922.205,1920.915,1921.025,0.0536 +1695297000000,1921.045,1921.225,1920.365,1920.735,0.0416 +1695297300000,1920.765,1920.805,1920.145,1920.675,0.0435 +1695297600000,1920.655,1920.655,1919.165,1919.445,0.0949 +1695297900000,1919.455,1919.525,1917.925,1918.405,0.0803 +1695298200000,1918.405,1919.225,1918.045,1918.405,0.0889 +1695298500000,1918.485,1918.505,1915.705,1915.765,0.0945 +1695298800000,1915.765,1917.165,1915.375,1917.005,0.1057 +1695299100000,1917.005,1918.315,1916.975,1917.885,0.1467 +1695299400000,1917.895,1917.895,1915.105,1916.195,0.3281 +1695299700000,1916.185,1916.225,1914.925,1915.605,0.153 +1695300000000,1915.605,1917.015,1914.745,1915.445,0.1939 +1695300300000,1915.485,1917.055,1914.715,1916.175,0.1522 +1695300600000,1916.175,1916.185,1913.985,1915.155,0.1416 +1695300900000,1915.155,1916.425,1914.275,1916.425,0.153 +1695301200000,1916.425,1917.975,1916.425,1917.695,0.183 +1695301500000,1917.615,1917.625,1915.325,1915.545,0.0868 +1695301800000,1915.595,1915.818,1913.808,1915.275,0.1151 +1695302100000,1915.245,1915.605,1914.215,1914.955,0.1374 +1695302400000,1914.955,1917.225,1914.825,1916.635,0.1244 +1695302700000,1916.655,1917.255,1916.085,1917.148,0.1596 +1695303000000,1917.165,1917.165,1915.425,1916.005,0.2612 +1695303300000,1915.978,1917.205,1915.575,1916.925,0.1887 +1695303600000,1916.945,1917.985,1916.035,1916.565,0.1647 +1695303900000,1916.585,1918.785,1916.575,1916.715,0.1826 +1695304200000,1916.765,1917.785,1915.678,1915.895,0.1466 +1695304500000,1915.875,1916.495,1915.135,1916.305,0.1433 +1695304800000,1916.305,1918.445,1915.065,1917.805,0.2089 +1695305100000,1917.855,1921.425,1917.205,1919.495,0.2003 +1695305400000,1919.465,1920.545,1918.805,1920.275,0.138 +1695305700000,1920.298,1921.635,1919.935,1921.195,0.1345 +1695306000000,1921.225,1922.155,1920.585,1921.285,0.1266 +1695306300000,1921.285,1921.895,1920.638,1921.568,0.1335 +1695306600000,1921.568,1923.495,1921.195,1922.928,0.1222 +1695306900000,1922.935,1923.695,1922.825,1923.225,0.1153 +1695307200000,1923.185,1923.365,1919.795,1919.815,0.1008 +1695307500000,1919.815,1919.925,1918.625,1919.015,0.113 +1695307800000,1919.005,1919.735,1918.585,1919.418,0.0772 +1695308100000,1919.408,1920.935,1919.378,1920.068,0.1389 +1695308400000,1920.068,1920.288,1918.645,1919.685,0.0861 +1695308700000,1919.705,1920.655,1919.595,1920.435,0.0397 +1695309000000,1920.455,1921.215,1919.415,1919.725,0.073 +1695309300000,1919.725,1919.725,1918.095,1918.115,0.0527 +1695309600000,1918.128,1918.505,1917.815,1918.105,0.0672 +1695309900000,1918.095,1918.695,1917.555,1917.565,0.0748 +1695310200000,1917.545,1919.075,1917.545,1919.025,0.0845 +1695310500000,1919.025,1919.105,1917.915,1918.415,0.0691 +1695310800000,1918.415,1918.495,1917.425,1917.925,0.0401 +1695311100000,1917.915,1918.235,1917.445,1917.835,0.0542 +1695311400000,1917.815,1918.535,1917.445,1917.445,0.0773 +1695311700000,1917.445,1917.825,1917.095,1917.375,0.054 +1695312000000,1917.385,1917.975,1917.325,1917.875,0.0638 +1695312300000,1917.885,1918.315,1916.525,1916.525,0.038 +1695312600000,1916.485,1917.065,1916.245,1916.935,0.041 +1695312900000,1916.945,1917.125,1916.545,1916.965,0.0329 +1695313200000,1916.985,1918.395,1916.965,1918.205,0.0317 +1695313500000,1918.195,1918.358,1917.824,1917.964,0.0946 +1695313800000,1917.968,1918.798,1917.864,1918.625,0.1075 +1695314100000,1918.624,1918.664,1917.818,1917.828,0.0797 +1695314400000,1917.805,1918.395,1917.718,1918.185,0.0292 +1695314700000,1918.175,1918.655,1918.145,1918.635,0.0245 +1695315000000,1918.655,1919.215,1918.525,1918.915,0.0264 +1695315300000,1918.925,1919.855,1918.925,1919.425,0.0204 +1695315600000,1919.435,1919.685,1919.195,1919.535,0.0241 +1695315900000,1919.555,1919.875,1919.045,1919.115,0.03 +1695316200000,1919.105,1919.655,1919.055,1919.385,0.0209 +1695316500000,1919.415,1919.585,1918.655,1919.055,0.0319 +1695316800000,1919.045,1919.745,1918.895,1919.635,0.042 +1695317100000,1919.645,1919.865,1918.825,1919.835,0.0508 +1695317400000,1919.845,1920.115,1919.665,1919.735,0.0354 +1695317700000,1919.725,1920.245,1919.675,1920.035,0.0283 +1695318000000,1920.025,1920.625,1919.715,1919.975,0.0223 +1695318300000,1919.955,1920.405,1919.895,1920.205,0.0148 +1695318600000,1920.225,1920.765,1920.125,1920.695,0.0191 +1695318900000,1920.705,1921.175,1920.345,1920.368,0.0213 +1695319200000,1920.375,1920.525,1919.935,1920.175,0.0238 +1695319500000,1920.185,1920.485,1919.995,1919.995,0.0228 +1695319800000,1919.975,1920.365,1919.798,1919.998,0.0514 +1695320100000,1919.988,1920.078,1919.418,1919.428,0.0513 +1695320400000,1919.448,1920.098,1919.428,1920.078,0.0557 +1695320700000,1920.098,1920.518,1920.008,1920.328,0.0468 +1695321000000,1920.318,1920.448,1920.178,1920.298,0.0401 +1695321300000,1920.298,1920.708,1920.188,1920.698,0.0536 +1695321600000,1920.708,1921.098,1920.678,1921.088,0.0322 +1695321900000,1921.088,1921.098,1919.978,1920.088,0.0507 +1695322200000,1920.058,1920.348,1920.058,1920.178,0.0454 +1695322500000,1920.148,1920.288,1919.748,1919.758,0.0583 +1695322800000,1919.758,1919.878,1919.488,1919.598,0.0466 +1695323100000,1919.568,1920.105,1919.428,1920.105,0.0474 +1695323400000,1920.138,1920.635,1920.125,1920.615,0.0154 +1695323700000,1920.625,1920.875,1920.385,1920.505,0.019 +1695324000000,1920.485,1920.735,1920.385,1920.655,0.0269 +1695324300000,1920.665,1920.905,1920.495,1920.495,0.0287 +1695324600000,1920.465,1920.695,1920.185,1920.655,0.0311 +1695324900000,1920.625,1920.995,1920.625,1920.995,0.0276 +1695325200000,1920.995,1921.005,1920.565,1920.715,0.0271 +1695325500000,1920.705,1920.785,1920.055,1920.095,0.0334 +1695325800000,1920.095,1920.095,1919.595,1919.905,0.0623 +1695326100000,1919.855,1919.855,1919.245,1919.675,0.0789 +1695326400000,1919.665,1919.975,1919.445,1919.805,0.0273 +1695326700000,1919.815,1919.965,1919.638,1919.695,0.0178 +1695327000000,1919.695,1919.775,1919.505,1919.525,0.0112 +1695327300000,1919.585,1919.845,1919.505,1919.695,0.0191 +1695327600000,1919.685,1920.165,1919.635,1920.065,0.015 +1695327900000,1920.045,1920.045,1919.735,1919.815,0.0052 +1695328200000,1919.718,1919.798,1919.578,1919.698,0.0115 +1695328500000,1919.698,1919.788,1919.598,1919.598,0.0149 +1695328800000,1919.598,1919.735,1919.538,1919.698,0.0146 +1695329100000,1919.725,1919.828,1919.698,1919.788,0.0089 +1695329400000,1919.788,1920.075,1919.788,1919.838,0.0123 +1695329700000,1919.818,1919.988,1919.568,1919.568,0.0181 +1695333600000,1919.195,1919.995,1919.035,1919.675,0.0399 +1695333900000,1919.735,1920.015,1919.725,1920.015,0.0086 +1695334200000,1919.935,1920.135,1919.935,1919.965,0.0116 +1695334500000,1919.965,1920.135,1919.875,1920.125,0.0129 +1695334800000,1920.135,1920.235,1920.115,1920.125,0.0084 +1695335100000,1920.125,1920.255,1920.085,1920.215,0.0084 +1695335400000,1920.235,1920.315,1920.015,1920.145,0.0082 +1695335700000,1920.115,1920.225,1920.035,1920.125,0.0062 +1695336000000,1920.095,1920.165,1920.035,1920.125,0.0046 +1695336300000,1920.085,1920.265,1920.045,1920.175,0.0031 +1695336600000,1920.155,1920.245,1920.155,1920.175,0.0025 +1695336900000,1920.155,1920.185,1919.955,1919.955,0.028 +1695337200000,1919.955,1920.805,1919.935,1920.658,0.141 +1695337500000,1920.605,1920.715,1920.295,1920.295,0.0441 +1695337800000,1920.285,1920.515,1920.145,1920.308,0.0418 +1695338100000,1920.308,1920.835,1920.055,1920.815,0.0253 +1695338400000,1920.835,1920.905,1920.095,1920.315,0.0132 +1695338700000,1920.335,1920.655,1920.315,1920.615,0.0094 +1695339000000,1920.635,1921.015,1920.265,1920.435,0.03 +1695339300000,1920.385,1920.755,1920.345,1920.615,0.0152 +1695339600000,1920.635,1921.065,1920.565,1921.025,0.0106 +1695339900000,1921.025,1921.315,1921.025,1921.225,0.0113 +1695340200000,1921.215,1921.455,1921.105,1921.225,0.0132 +1695340500000,1921.245,1921.325,1921.148,1921.295,0.0247 +1695340800000,1921.315,1921.635,1921.315,1921.525,0.0179 +1695341100000,1921.565,1921.595,1921.195,1921.425,0.0104 +1695341400000,1921.365,1921.365,1921.145,1921.325,0.0094 +1695341700000,1921.305,1921.715,1921.305,1921.555,0.022 +1695342000000,1921.555,1921.715,1921.385,1921.485,0.0229 +1695342300000,1921.455,1921.655,1921.215,1921.625,0.0211 +1695342600000,1921.655,1922.005,1921.565,1922.005,0.021 +1695342900000,1922.015,1922.835,1921.885,1922.765,0.0197 +1695343200000,1922.755,1923.405,1922.685,1923.195,0.0528 +1695343500000,1923.225,1923.495,1922.938,1923.365,0.0292 +1695343800000,1923.375,1923.528,1923.165,1923.365,0.0431 +1695344100000,1923.345,1923.405,1923.265,1923.345,0.0139 +1695344400000,1923.325,1923.625,1923.075,1923.105,0.0558 +1695344700000,1923.075,1923.075,1921.908,1922.248,0.1243 +1695345000000,1922.248,1922.585,1922.135,1922.505,0.0702 +1695345300000,1922.515,1923.655,1922.495,1923.565,0.0421 +1695345600000,1923.565,1923.915,1923.335,1923.795,0.0243 +1695345900000,1923.805,1923.875,1923.475,1923.705,0.0133 +1695346200000,1923.645,1924.035,1922.995,1923.085,0.0308 +1695346500000,1923.115,1923.545,1922.898,1923.095,0.114 +1695346800000,1923.105,1923.905,1922.785,1923.445,0.0506 +1695347100000,1923.485,1924.025,1923.365,1923.955,0.0469 +1695347400000,1923.965,1923.985,1923.655,1923.805,0.0331 +1695347700000,1923.875,1924.078,1923.705,1923.925,0.0253 +1695348000000,1923.945,1924.125,1923.858,1923.895,0.017 +1695348300000,1923.905,1924.415,1923.765,1924.275,0.0328 +1695348600000,1924.285,1925.225,1924.118,1925.185,0.0329 +1695348900000,1925.175,1925.415,1924.955,1925.005,0.0205 +1695349200000,1924.968,1925.075,1924.645,1925.045,0.0227 +1695349500000,1925.025,1925.035,1924.725,1924.905,0.0104 +1695349800000,1924.915,1925.215,1924.855,1924.935,0.0182 +1695350100000,1924.925,1925.105,1924.685,1924.975,0.0155 +1695350400000,1924.945,1925.005,1924.525,1924.545,0.012 +1695350700000,1924.515,1924.825,1924.328,1924.825,0.0183 +1695351000000,1924.855,1924.915,1923.375,1923.765,0.1115 +1695351300000,1923.765,1924.055,1923.505,1923.855,0.044 +1695351600000,1923.835,1924.335,1923.815,1924.255,0.0119 +1695351900000,1924.265,1924.405,1923.965,1924.395,0.0224 +1695352200000,1924.395,1924.525,1924.205,1924.415,0.0329 +1695352500000,1924.385,1924.465,1923.355,1923.355,0.0553 +1695352800000,1923.375,1923.405,1922.815,1922.935,0.0571 +1695353100000,1922.915,1923.225,1922.495,1922.535,0.0345 +1695353400000,1922.485,1923.375,1922.478,1923.225,0.0253 +1695353700000,1923.225,1923.495,1923.175,1923.185,0.0139 +1695354000000,1923.155,1923.695,1923.135,1923.665,0.0185 +1695354300000,1923.665,1923.995,1923.525,1923.745,0.0232 +1695354600000,1923.725,1923.925,1923.675,1923.825,0.0197 +1695354900000,1923.825,1923.855,1923.675,1923.755,0.0115 +1695355200000,1923.755,1923.855,1923.715,1923.835,0.0138 +1695355500000,1923.835,1924.115,1923.775,1924.095,0.0132 +1695355800000,1924.165,1924.345,1924.015,1924.115,0.0156 +1695356100000,1924.125,1924.145,1923.325,1923.405,0.0098 +1695356400000,1923.395,1924.005,1923.335,1923.925,0.0138 +1695356700000,1923.945,1924.115,1923.835,1924.095,0.0086 +1695357000000,1924.105,1924.105,1923.658,1924.025,0.0236 +1695357300000,1924.005,1924.195,1923.838,1924.095,0.0201 +1695357600000,1924.095,1924.575,1924.095,1924.495,0.0142 +1695357900000,1924.498,1924.718,1924.215,1924.235,0.0244 +1695358200000,1924.205,1924.365,1923.815,1924.295,0.012 +1695358500000,1924.275,1924.325,1924.145,1924.295,0.0091 +1695358800000,1924.275,1924.355,1924.035,1924.055,0.014 +1695359100000,1924.065,1924.545,1923.925,1924.515,0.0108 +1695359400000,1924.505,1924.595,1924.195,1924.245,0.0097 +1695359700000,1924.295,1924.535,1924.205,1924.415,0.0101 +1695360000000,1924.425,1924.495,1924.205,1924.365,0.0166 +1695360300000,1924.375,1924.405,1923.735,1923.845,0.0244 +1695360600000,1923.825,1924.415,1923.575,1923.775,0.0552 +1695360900000,1923.778,1924.135,1923.765,1923.845,0.0344 +1695361200000,1923.845,1924.535,1923.805,1924.535,0.0235 +1695361500000,1924.515,1924.845,1924.335,1924.745,0.0254 +1695361800000,1924.765,1925.015,1924.475,1925.005,0.0284 +1695362100000,1925.025,1925.025,1924.605,1924.635,0.0154 +1695362400000,1924.615,1924.625,1924.245,1924.485,0.024 +1695362700000,1924.525,1925.405,1924.525,1924.985,0.0784 +1695363000000,1924.995,1925.585,1924.905,1925.295,0.0244 +1695363300000,1925.305,1925.415,1924.288,1925.145,0.0454 +1695363600000,1925.155,1925.205,1924.414,1924.978,0.0543 +1695363900000,1924.978,1925.815,1924.898,1925.495,0.0568 +1695364200000,1925.475,1925.945,1924.535,1924.535,0.1208 +1695364500000,1924.525,1925.045,1924.415,1925.045,0.0419 +1695364800000,1925.025,1925.055,1924.535,1924.645,0.0479 +1695365100000,1924.675,1925.265,1924.545,1924.935,0.0288 +1695365400000,1924.915,1925.075,1924.565,1925.045,0.0409 +1695365700000,1925.035,1925.755,1924.935,1925.425,0.063 +1695366000000,1925.425,1925.925,1924.665,1925.695,0.0838 +1695366300000,1925.715,1926.105,1925.355,1925.785,0.0555 +1695366600000,1925.755,1926.145,1925.458,1925.995,0.1063 +1695366900000,1926.625,1927.805,1926.625,1927.115,0.2553 +1695367200000,1927.095,1927.435,1926.395,1926.625,0.0636 +1695367500000,1926.625,1927.025,1926.325,1926.795,0.0673 +1695367800000,1926.748,1927.295,1926.505,1927.015,0.0958 +1695368100000,1927.025,1927.115,1926.795,1926.855,0.0389 +1695368400000,1926.845,1927.795,1926.645,1927.525,0.061 +1695368700000,1927.515,1927.595,1927.035,1927.315,0.0497 +1695369000000,1927.295,1928.595,1927.295,1928.275,0.0552 +1695369300000,1928.265,1928.565,1927.905,1927.915,0.0507 +1695369600000,1927.905,1927.905,1926.595,1926.715,0.0504 +1695369900000,1926.715,1927.265,1926.605,1926.975,0.0529 +1695370200000,1926.975,1927.085,1926.665,1926.725,0.0123 +1695370500000,1926.735,1926.965,1926.495,1926.615,0.0232 +1695370800000,1926.605,1926.705,1926.398,1926.415,0.016 +1695371100000,1926.435,1926.665,1926.204,1926.354,0.0487 +1695371400000,1926.404,1926.624,1926.285,1926.455,0.0545 +1695371700000,1926.435,1927.065,1926.255,1926.935,0.0242 +1695372000000,1926.945,1927.285,1926.855,1927.065,0.0404 +1695372300000,1927.065,1927.135,1926.495,1926.568,0.0346 +1695372600000,1926.535,1926.815,1926.415,1926.565,0.0344 +1695372900000,1926.565,1926.695,1926.465,1926.635,0.0119 +1695373200000,1926.615,1926.615,1926.325,1926.445,0.0145 +1695373500000,1926.465,1927.355,1926.465,1927.255,0.0218 +1695373800000,1927.245,1927.535,1926.478,1926.498,0.049 +1695374100000,1926.498,1926.498,1925.885,1926.045,0.0399 +1695374400000,1925.995,1925.995,1925.495,1925.845,0.0336 +1695374700000,1925.825,1926.295,1925.645,1926.285,0.0142 +1695375000000,1926.275,1926.425,1925.968,1926.148,0.0285 +1695375300000,1926.168,1926.285,1925.835,1925.835,0.0162 +1695375600000,1925.845,1925.945,1925.235,1925.345,0.0166 +1695375900000,1925.385,1925.845,1925.385,1925.755,0.017 +1695376200000,1925.775,1925.805,1925.005,1925.485,0.0192 +1695376500000,1925.515,1925.595,1925.175,1925.295,0.0104 +1695376800000,1925.285,1925.525,1925.138,1925.138,0.0158 +1695377100000,1925.128,1925.328,1924.795,1924.855,0.0394 +1695377400000,1924.835,1924.935,1924.635,1924.775,0.0223 +1695377700000,1924.785,1925.545,1924.785,1925.445,0.0228 +1695378000000,1925.445,1925.535,1924.975,1925.235,0.0376 +1695378300000,1925.235,1926.055,1925.235,1926.055,0.0277 +1695378600000,1926.055,1926.325,1925.885,1925.905,0.0353 +1695378900000,1925.915,1926.025,1925.195,1925.305,0.0243 +1695379200000,1925.295,1925.378,1924.878,1925.138,0.0464 +1695379500000,1925.128,1925.128,1924.325,1924.505,0.0455 +1695379800000,1924.535,1924.795,1924.455,1924.635,0.0206 +1695380100000,1924.645,1924.645,1924.215,1924.515,0.0172 +1695380400000,1924.545,1925.315,1924.415,1925.085,0.0271 +1695380700000,1925.095,1925.955,1925.015,1925.555,0.0169 +1695381000000,1925.575,1925.575,1924.455,1924.895,0.0344 +1695381300000,1924.875,1925.355,1924.635,1925.345,0.0323 +1695381600000,1925.355,1925.735,1925.285,1925.678,0.0274 +1695381900000,1925.635,1925.725,1925.278,1925.505,0.0452 +1695382200000,1925.545,1925.985,1925.505,1925.515,0.0188 +1695382500000,1925.528,1926.688,1925.525,1926.628,0.1003 +1695382800000,1926.618,1926.695,1925.955,1926.625,0.046 +1695383100000,1926.625,1926.665,1926.225,1926.455,0.0262 +1695383400000,1926.438,1926.625,1926.128,1926.238,0.0505 +1695383700000,1926.238,1926.238,1925.358,1925.358,0.075 +1695384000000,1925.364,1926.435,1925.295,1925.445,0.061 +1695384300000,1925.395,1925.395,1924.405,1924.695,0.0473 +1695384600000,1924.705,1924.815,1924.255,1924.685,0.036 +1695384900000,1924.615,1925.715,1924.595,1924.925,0.0356 +1695385200000,1924.915,1925.695,1924.278,1925.695,0.0648 +1695385500000,1925.758,1925.758,1924.695,1925.715,0.0446 +1695385800000,1925.705,1926.215,1925.065,1925.215,0.086 +1695386100000,1925.265,1925.545,1924.305,1924.325,0.0758 +1695386400000,1924.325,1925.695,1924.055,1925.235,0.0523 +1695386700000,1925.245,1925.995,1925.245,1925.735,0.0394 +1695387000000,1925.725,1925.895,1925.395,1925.695,0.0344 +1695387300000,1925.715,1926.375,1925.605,1925.978,0.0633 +1695387600000,1925.988,1926.345,1925.508,1926.175,0.1213 +1695387900000,1926.155,1926.738,1926.085,1926.268,0.0811 +1695388200000,1926.205,1927.395,1926.088,1927.195,0.1482 +1695388500000,1927.215,1927.445,1926.724,1927.285,0.0837 +1695388800000,1927.308,1927.485,1926.825,1926.885,0.0391 +1695389100000,1926.865,1926.865,1925.785,1925.905,0.0478 +1695389400000,1925.888,1926.995,1925.385,1925.575,0.0916 +1695389700000,1925.575,1926.805,1925.565,1926.775,0.0994 +1695390000000,1926.785,1926.875,1925.725,1926.774,0.1862 +1695390300000,1926.774,1928.305,1925.705,1926.015,0.2553 +1695390600000,1926.005,1926.235,1924.785,1925.945,0.1124 +1695390900000,1926.005,1927.525,1925.775,1925.965,0.1499 +1695391200000,1925.895,1927.775,1925.775,1926.995,0.2017 +1695391500000,1926.995,1927.565,1926.105,1926.695,0.0759 +1695391800000,1926.705,1926.965,1925.525,1926.965,0.1079 +1695392100000,1926.965,1927.315,1925.955,1926.725,0.0802 +1695392400000,1926.725,1927.365,1925.848,1926.835,0.0966 +1695392700000,1926.815,1928.045,1926.705,1927.485,0.0948 +1695393000000,1927.505,1928.025,1926.945,1927.145,0.0792 +1695393300000,1927.165,1929.015,1927.165,1928.825,0.0933 +1695393600000,1928.825,1928.825,1926.655,1927.995,0.1226 +1695393900000,1928.015,1928.325,1927.795,1927.995,0.0511 +1695394200000,1928.015,1928.605,1927.625,1928.405,0.0373 +1695394500000,1928.415,1928.615,1927.805,1928.075,0.039 +1695394800000,1928.165,1928.385,1926.655,1926.845,0.0716 +1695395100000,1926.835,1927.845,1926.625,1927.155,0.0698 +1695395400000,1927.165,1927.338,1926.775,1927.315,0.0423 +1695395700000,1927.325,1927.695,1927.035,1927.505,0.0419 +1695396000000,1927.495,1927.615,1926.845,1926.905,0.0322 +1695396300000,1926.905,1927.275,1926.525,1927.275,0.0338 +1695396600000,1927.255,1927.865,1927.215,1927.505,0.0353 +1695396900000,1927.545,1927.875,1926.895,1927.675,0.0381 +1695397200000,1927.685,1927.895,1927.555,1927.855,0.0175 +1695397500000,1927.798,1927.955,1927.625,1927.655,0.025 +1695397800000,1927.645,1928.685,1927.645,1928.595,0.0274 +1695398100000,1928.615,1928.685,1927.545,1927.615,0.0195 +1695398400000,1927.605,1928.465,1927.405,1928.175,0.055 +1695398700000,1928.195,1928.285,1927.495,1927.595,0.0234 +1695399000000,1927.625,1928.185,1927.615,1927.985,0.0306 +1695399300000,1927.978,1928.125,1927.505,1927.675,0.0291 +1695399600000,1927.665,1927.805,1927.235,1927.235,0.0328 +1695399900000,1927.255,1927.255,1926.575,1926.625,0.0206 +1695400200000,1926.605,1926.775,1926.125,1926.515,0.0476 +1695400500000,1926.565,1926.765,1926.325,1926.525,0.0355 +1695400800000,1926.525,1926.925,1926.325,1926.455,0.0367 +1695401100000,1926.455,1926.455,1925.405,1925.405,0.0323 +1695401400000,1925.405,1925.595,1924.805,1925.235,0.0331 +1695401700000,1925.215,1925.345,1925.045,1925.225,0.0344 +1695402000000,1925.225,1925.295,1924.505,1925.045,0.0265 +1695402300000,1925.075,1925.595,1924.885,1925.318,0.028 +1695402600000,1925.318,1925.678,1925.278,1925.485,0.0282 +1695402900000,1925.475,1926.105,1925.475,1926.105,0.034 +1695403200000,1926.065,1926.295,1925.995,1926.225,0.0395 +1695403500000,1926.265,1926.305,1925.525,1925.665,0.1013 +1695403800000,1925.655,1925.765,1924.945,1925.545,0.0732 +1695404100000,1925.535,1925.715,1925.305,1925.635,0.0278 +1695404400000,1925.635,1925.785,1925.335,1925.335,0.0245 +1695404700000,1925.335,1925.635,1925.255,1925.355,0.0198 +1695405000000,1925.365,1925.465,1925.245,1925.385,0.0293 +1695405300000,1925.365,1925.605,1925.275,1925.425,0.0164 +1695405600000,1925.465,1925.845,1925.395,1925.585,0.0274 +1695405900000,1925.585,1925.645,1925.145,1925.235,0.0174 +1695406200000,1925.245,1925.375,1925.065,1925.225,0.0137 +1695406500000,1925.245,1925.325,1924.918,1924.965,0.0092 +1695406800000,1924.945,1925.095,1924.875,1924.905,0.0103 +1695407100000,1924.915,1925.275,1924.915,1925.045,0.0089 +1695407400000,1925.095,1925.135,1924.965,1925.055,0.0054 +1695407700000,1925.045,1925.045,1924.495,1924.505,0.0109 +1695408000000,1924.475,1924.535,1924.275,1924.425,0.0125 +1695408300000,1924.405,1924.745,1924.245,1924.565,0.026 +1695408600000,1924.565,1924.725,1924.495,1924.725,0.0092 +1695408900000,1924.735,1925.205,1924.695,1924.915,0.0202 +1695409200000,1924.915,1924.925,1924.385,1924.415,0.0276 +1695409500000,1924.405,1924.845,1924.405,1924.835,0.0125 +1695409800000,1924.815,1925.025,1924.725,1924.975,0.0073 +1695410100000,1924.945,1924.985,1924.635,1924.645,0.0139 +1695410400000,1924.645,1924.915,1924.645,1924.668,0.019 +1695410700000,1924.695,1924.875,1924.635,1924.825,0.0157 +1695411000000,1924.815,1925.078,1924.795,1924.998,0.0265 +1695411300000,1924.988,1925.055,1924.778,1924.915,0.0364 +1695411600000,1924.898,1924.925,1924.738,1924.898,0.0292 +1695411900000,1924.898,1925.475,1924.878,1925.355,0.043 +1695412200000,1925.355,1925.525,1925.295,1925.525,0.0132 +1695412500000,1925.555,1925.555,1925.255,1925.375,0.0244 +1695412800000,1925.335,1925.465,1925.055,1925.175,0.0176 +1695413100000,1925.185,1925.365,1925.155,1925.185,0.0146 +1695413400000,1925.175,1925.328,1925.128,1925.238,0.0155 +1695413700000,1925.238,1925.238,1924.908,1924.908,0.0213 +1695414000000,1924.908,1924.948,1924.818,1924.818,0.0144 +1695414300000,1924.818,1924.838,1924.528,1924.528,0.0178 +1695414600000,1924.528,1924.788,1924.528,1924.738,0.0148 +1695414900000,1924.758,1925.068,1924.728,1925.008,0.0221 +1695415200000,1925.038,1925.108,1924.948,1924.978,0.0172 +1695415500000,1924.938,1925.158,1924.848,1925.128,0.0162 +1695415800000,1925.108,1925.348,1924.965,1924.985,0.0238 +1695416100000,1924.885,1925.245,1924.818,1924.818,0.0368 +1695592800000,1924.335,1926.324,1924.335,1926.064,0.1137 +1695593100000,1926.064,1926.094,1925.594,1925.905,0.0709 +1695593400000,1925.924,1926.074,1925.824,1926.048,0.0538 +1695593700000,1926.024,1926.048,1925.695,1925.704,0.0377 +1695594000000,1925.695,1925.944,1925.484,1925.775,0.0565 +1695594300000,1925.765,1925.995,1925.605,1925.995,0.0095 +1695594600000,1925.995,1926.005,1925.735,1925.845,0.0125 +1695594900000,1925.855,1925.925,1925.735,1925.775,0.0279 +1695595200000,1925.775,1926.295,1925.525,1925.775,0.0305 +1695595500000,1925.745,1925.755,1925.625,1925.725,0.0138 +1695595800000,1925.735,1925.785,1925.625,1925.755,0.0059 +1695596100000,1925.735,1925.865,1925.565,1925.565,0.0299 +1695596400000,1925.605,1925.625,1924.315,1924.405,0.209 +1695596700000,1924.404,1924.778,1924.385,1924.748,0.0551 +1695597000000,1924.724,1925.105,1924.724,1924.945,0.0134 +1695597300000,1924.925,1925.125,1924.805,1925.125,0.0099 +1695597600000,1925.115,1925.275,1925.035,1925.165,0.0085 +1695597900000,1925.155,1925.245,1925.055,1925.055,0.0055 +1695598200000,1925.055,1925.628,1924.958,1925.628,0.0305 +1695598500000,1925.598,1925.628,1925.498,1925.508,0.0155 +1695598800000,1925.508,1925.608,1925.028,1925.038,0.0406 +1695599100000,1925.038,1925.038,1924.478,1924.508,0.0318 +1695599400000,1924.478,1924.758,1924.468,1924.748,0.0262 +1695599700000,1924.735,1924.748,1924.475,1924.665,0.0234 +1695600000000,1924.665,1924.665,1923.795,1924.015,0.0594 +1695600300000,1924.025,1924.885,1923.875,1923.875,0.0241 +1695600600000,1923.904,1924.305,1923.135,1924.205,0.0723 +1695600900000,1924.215,1924.285,1923.915,1923.935,0.0136 +1695601200000,1923.915,1924.035,1923.725,1923.765,0.0096 +1695601500000,1923.805,1924.115,1923.695,1923.995,0.0101 +1695601800000,1924.005,1924.275,1923.905,1923.995,0.0121 +1695602100000,1924.025,1924.135,1923.715,1924.135,0.0123 +1695602400000,1924.115,1924.715,1924.105,1924.715,0.0204 +1695602700000,1924.715,1924.895,1924.675,1924.755,0.0108 +1695603000000,1924.745,1924.825,1924.295,1924.685,0.0197 +1695603300000,1924.585,1925.045,1924.585,1924.805,0.0134 +1695603600000,1924.865,1925.235,1924.615,1924.805,0.0275 +1695603900000,1924.755,1924.835,1924.185,1924.245,0.0174 +1695604200000,1924.255,1924.445,1923.865,1924.215,0.0323 +1695604500000,1924.225,1924.595,1924.145,1924.505,0.0168 +1695604800000,1924.485,1924.485,1924.145,1924.285,0.0162 +1695605100000,1924.265,1924.515,1924.165,1924.255,0.0143 +1695605400000,1924.275,1924.295,1923.715,1924.275,0.0223 +1695605700000,1924.325,1924.395,1923.765,1923.785,0.0188 +1695606000000,1923.785,1923.785,1922.905,1922.905,0.0349 +1695606300000,1922.935,1924.105,1922.825,1923.615,0.0432 +1695606600000,1923.565,1923.605,1923.305,1923.525,0.032 +1695606900000,1923.545,1923.675,1923.435,1923.635,0.0266 +1695607200000,1923.605,1923.655,1922.935,1922.955,0.0246 +1695607500000,1922.945,1923.305,1922.805,1922.995,0.0265 +1695607800000,1923.015,1923.405,1922.965,1923.115,0.0275 +1695608100000,1923.095,1923.405,1923.005,1923.135,0.0095 +1695608400000,1923.115,1923.145,1922.765,1922.775,0.0164 +1695608700000,1922.795,1922.795,1922.565,1922.745,0.0143 +1695609000000,1922.775,1923.215,1922.705,1923.175,0.0307 +1695609300000,1923.185,1923.425,1922.905,1923.425,0.0361 +1695609600000,1923.455,1923.455,1923.025,1923.195,0.0264 +1695609900000,1923.215,1923.575,1923.165,1923.555,0.0178 +1695610200000,1923.575,1923.655,1923.245,1923.625,0.0136 +1695610500000,1923.615,1923.825,1923.565,1923.645,0.0191 +1695610800000,1923.645,1923.725,1923.515,1923.625,0.021 +1695611100000,1923.605,1923.995,1923.595,1923.995,0.0071 +1695611400000,1924.005,1924.215,1923.645,1924.005,0.011 +1695611700000,1923.995,1923.995,1923.485,1923.565,0.0112 +1695612000000,1923.565,1923.675,1922.685,1923.085,0.0238 +1695612300000,1923.075,1923.415,1923.035,1923.225,0.01 +1695612600000,1923.215,1923.465,1923.215,1923.435,0.0055 +1695612900000,1923.445,1923.745,1923.355,1923.735,0.0079 +1695613200000,1923.735,1923.975,1923.735,1923.925,0.0049 +1695613500000,1923.935,1923.935,1923.578,1923.688,0.0062 +1695613800000,1923.688,1923.815,1923.478,1923.585,0.0113 +1695614100000,1923.595,1923.755,1923.475,1923.575,0.0052 +1695614400000,1923.555,1923.555,1923.015,1923.025,0.0049 +1695614700000,1922.985,1923.375,1922.985,1923.375,0.0106 +1695615000000,1923.375,1923.385,1923.185,1923.235,0.0119 +1695615300000,1923.235,1923.295,1922.895,1922.905,0.0065 +1695615600000,1922.895,1923.035,1922.715,1922.915,0.0082 +1695615900000,1922.895,1923.065,1922.815,1922.995,0.0061 +1695616200000,1923.015,1923.365,1922.995,1923.315,0.0161 +1695616500000,1923.265,1923.345,1923.155,1923.305,0.0114 +1695616800000,1923.285,1923.285,1922.965,1922.965,0.0077 +1695617100000,1922.985,1923.265,1922.985,1923.265,0.0054 +1695617400000,1923.275,1923.555,1923.255,1923.315,0.0094 +1695617700000,1923.305,1923.335,1923.055,1923.055,0.0053 +1695618000000,1923.035,1923.435,1922.838,1923.165,0.0208 +1695618300000,1923.155,1923.275,1922.895,1923.195,0.0122 +1695618600000,1923.215,1923.305,1922.975,1923.055,0.0167 +1695618900000,1923.045,1923.065,1922.945,1922.965,0.0028 +1695619200000,1922.955,1922.995,1922.888,1922.898,0.0056 +1695619500000,1922.888,1922.958,1922.548,1922.665,0.02 +1695619800000,1922.645,1922.965,1921.975,1921.975,0.0382 +1695620100000,1921.945,1923.015,1921.865,1922.635,0.0342 +1695620400000,1922.645,1922.675,1921.785,1922.275,0.0169 +1695620700000,1922.305,1922.545,1922.175,1922.545,0.0131 +1695621000000,1922.535,1922.545,1921.958,1921.975,0.0164 +1695621300000,1921.955,1921.995,1921.578,1921.578,0.0244 +1695621600000,1921.578,1921.815,1921.218,1921.455,0.0377 +1695621900000,1921.445,1921.445,1920.985,1920.985,0.0248 +1695622200000,1920.985,1921.535,1920.975,1921.495,0.0156 +1695622500000,1921.475,1921.615,1921.105,1921.525,0.02 +1695622800000,1921.585,1921.968,1921.335,1921.535,0.0257 +1695623100000,1921.595,1921.695,1920.765,1921.115,0.0176 +1695623400000,1921.105,1921.885,1920.945,1921.795,0.026 +1695623700000,1921.785,1922.565,1921.775,1922.465,0.036 +1695624000000,1922.525,1922.525,1921.978,1922.305,0.0205 +1695624300000,1922.385,1923.175,1922.385,1923.175,0.0223 +1695624600000,1923.185,1923.765,1923.128,1923.765,0.0354 +1695624900000,1923.775,1924.705,1923.745,1924.015,0.0679 +1695625200000,1923.995,1925.645,1923.825,1925.445,0.0564 +1695625500000,1925.465,1926.935,1924.918,1926.575,0.0776 +1695625800000,1926.615,1927.115,1925.915,1926.795,0.0914 +1695626100000,1926.805,1926.805,1925.805,1925.855,0.0658 +1695626400000,1925.805,1925.845,1924.628,1924.658,0.0328 +1695626700000,1924.628,1924.735,1924.115,1924.515,0.0448 +1695627000000,1924.495,1924.525,1923.895,1924.115,0.0295 +1695627300000,1924.115,1924.465,1923.945,1924.015,0.0383 +1695627600000,1924.025,1924.235,1923.885,1923.905,0.0203 +1695627900000,1923.895,1923.915,1922.935,1923.025,0.018 +1695628200000,1922.975,1923.825,1922.328,1922.705,0.0486 +1695628500000,1922.685,1923.505,1922.455,1923.365,0.0329 +1695628800000,1923.375,1923.665,1922.975,1923.508,0.0576 +1695629100000,1923.528,1923.558,1922.888,1923.108,0.0767 +1695629400000,1923.044,1923.178,1922.618,1922.768,0.0892 +1695629700000,1922.734,1922.808,1921.225,1921.225,0.0887 +1695630000000,1921.195,1922.005,1921.068,1921.135,0.0595 +1695630300000,1921.135,1921.535,1920.808,1921.445,0.0394 +1695630600000,1921.455,1921.965,1921.265,1921.765,0.051 +1695630900000,1921.765,1923.405,1921.765,1923.205,0.0549 +1695631200000,1923.195,1923.575,1922.645,1923.475,0.0339 +1695631500000,1923.455,1923.765,1922.815,1923.145,0.0357 +1695631800000,1923.135,1923.278,1921.914,1921.925,0.0574 +1695632100000,1921.905,1921.985,1921.288,1921.595,0.0409 +1695632400000,1921.585,1922.235,1921.515,1922.105,0.0169 +1695632700000,1922.115,1922.325,1921.935,1922.325,0.0188 +1695633000000,1922.325,1922.335,1921.785,1922.048,0.0404 +1695633300000,1922.034,1922.255,1921.858,1921.925,0.0173 +1695633600000,1921.985,1922.205,1921.845,1921.885,0.0151 +1695633900000,1921.875,1922.465,1921.585,1922.365,0.0278 +1695634200000,1922.345,1922.375,1921.615,1921.835,0.0288 +1695634500000,1921.855,1922.185,1921.655,1921.875,0.0212 +1695634800000,1921.895,1922.145,1921.815,1922.095,0.0131 +1695635100000,1922.085,1922.385,1922.005,1922.265,0.0164 +1695635400000,1922.275,1922.628,1922.085,1922.608,0.0348 +1695635700000,1922.638,1922.934,1922.338,1922.688,0.0812 +1695636000000,1922.688,1922.905,1922.068,1922.345,0.0491 +1695636300000,1922.335,1922.525,1922.095,1922.315,0.0133 +1695636600000,1922.305,1923.205,1922.295,1923.005,0.109 +1695636900000,1923.005,1924.005,1923.005,1923.795,0.1963 +1695637200000,1923.795,1923.958,1923.405,1923.828,0.1604 +1695637500000,1923.828,1924.385,1923.828,1924.385,0.0404 +1695637800000,1924.395,1924.785,1923.925,1923.935,0.0547 +1695638100000,1923.935,1924.055,1923.578,1923.995,0.0278 +1695638400000,1923.985,1924.125,1923.885,1924.035,0.0115 +1695638700000,1924.025,1924.225,1923.635,1924.125,0.0241 +1695639000000,1924.145,1924.525,1924.035,1924.435,0.0238 +1695639300000,1924.425,1924.845,1924.385,1924.775,0.0183 +1695639600000,1924.755,1924.815,1924.245,1924.525,0.0253 +1695639900000,1924.525,1924.915,1924.335,1924.585,0.0327 +1695640200000,1924.578,1924.858,1924.358,1924.558,0.1088 +1695640500000,1924.545,1924.775,1924.395,1924.435,0.0206 +1695640800000,1924.465,1924.585,1924.115,1924.115,0.0127 +1695641100000,1924.095,1924.175,1923.695,1923.735,0.0097 +1695641400000,1923.775,1924.205,1923.755,1923.935,0.0206 +1695641700000,1923.895,1924.125,1923.595,1924.045,0.0331 +1695642000000,1924.045,1924.435,1924.045,1924.415,0.0187 +1695642300000,1924.435,1924.725,1924.275,1924.365,0.038 +1695642600000,1924.375,1924.525,1924.065,1924.195,0.0183 +1695642900000,1924.175,1924.175,1923.695,1923.985,0.0133 +1695643200000,1923.955,1924.315,1923.795,1924.195,0.0283 +1695643500000,1924.215,1925.095,1923.985,1925.015,0.0353 +1695643800000,1925.015,1925.265,1923.958,1924.175,0.0906 +1695644100000,1924.165,1924.525,1923.955,1924.165,0.0235 +1695644400000,1924.175,1924.375,1923.585,1924.338,0.0422 +1695644700000,1924.348,1924.455,1923.538,1924.375,0.111 +1695645000000,1924.388,1924.575,1923.745,1924.235,0.0649 +1695645300000,1924.225,1926.115,1924.205,1925.235,0.0663 +1695645600000,1925.245,1926.455,1925.115,1926.275,0.0917 +1695645900000,1926.285,1926.745,1925.505,1926.695,0.0425 +1695646200000,1926.685,1926.685,1925.608,1925.614,0.0414 +1695646500000,1925.608,1926.015,1925.245,1925.805,0.0488 +1695646800000,1925.765,1926.245,1925.055,1925.195,0.0671 +1695647100000,1925.155,1925.548,1924.815,1925.295,0.0441 +1695647400000,1925.285,1926.035,1924.265,1924.308,0.0668 +1695647700000,1924.325,1924.495,1923.615,1924.395,0.0554 +1695648000000,1924.325,1924.435,1923.705,1924.145,0.0431 +1695648300000,1924.145,1924.145,1922.665,1923.295,0.0624 +1695648600000,1923.215,1923.775,1922.145,1923.405,0.1201 +1695648900000,1923.445,1923.985,1922.765,1923.715,0.1055 +1695649200000,1923.725,1924.135,1922.875,1923.275,0.1081 +1695649500000,1923.245,1923.965,1922.785,1923.775,0.0529 +1695649800000,1923.865,1926.115,1923.855,1926.108,0.236 +1695650100000,1926.175,1926.215,1925.255,1925.255,0.0891 +1695650400000,1925.185,1925.445,1924.085,1924.385,0.0718 +1695650700000,1924.405,1924.405,1921.605,1922.205,0.0947 +1695651000000,1922.215,1923.065,1921.915,1922.755,0.0715 +1695651300000,1922.815,1922.878,1917.985,1918.435,0.1745 +1695651600000,1918.445,1918.665,1916.665,1917.665,0.5621 +1695651900000,1917.595,1917.595,1915.045,1916.495,0.2245 +1695652200000,1916.505,1917.295,1915.845,1916.455,0.1534 +1695652500000,1916.525,1917.145,1915.755,1916.245,0.1128 +1695652800000,1916.265,1917.305,1915.705,1916.885,0.1556 +1695653100000,1916.885,1918.705,1916.435,1918.545,0.1139 +1695653400000,1918.545,1918.785,1916.385,1916.755,0.1146 +1695653700000,1916.765,1917.265,1916.445,1916.785,0.0859 +1695654000000,1916.795,1917.355,1916.085,1916.705,0.086 +1695654300000,1916.655,1917.105,1915.755,1916.955,0.3418 +1695654600000,1916.945,1917.815,1916.535,1916.835,0.42 +1695654900000,1916.845,1918.665,1916.845,1917.565,0.125 +1695655200000,1917.585,1918.465,1917.205,1917.635,0.1483 +1695655500000,1917.625,1918.105,1917.005,1917.875,0.1572 +1695655800000,1917.845,1919.045,1917.845,1918.328,0.0851 +1695656100000,1918.345,1918.755,1918.095,1918.365,0.0562 +1695656400000,1918.335,1918.335,1917.458,1918.025,0.0968 +1695656700000,1918.045,1918.405,1916.345,1916.355,0.182 +1695657000000,1916.355,1917.365,1916.175,1917.025,0.1297 +1695657300000,1917.045,1917.375,1916.695,1917.375,0.0643 +1695657600000,1917.375,1918.175,1916.715,1916.725,0.0568 +1695657900000,1916.745,1917.625,1916.725,1917.415,0.032 +1695658200000,1917.475,1917.505,1916.815,1916.905,0.0254 +1695658500000,1916.875,1916.915,1916.335,1916.535,0.1854 +1695658800000,1916.525,1916.635,1916.195,1916.425,0.2365 +1695659100000,1916.425,1916.525,1915.935,1916.255,0.1922 +1695659400000,1916.278,1916.618,1915.958,1916.048,0.103 +1695659700000,1916.015,1916.238,1915.665,1916.228,0.1695 +1695660000000,1916.228,1916.605,1916.025,1916.095,0.0502 +1695660300000,1916.105,1916.645,1916.035,1916.275,0.076 +1695660600000,1916.265,1916.815,1915.955,1916.545,0.2532 +1695660900000,1916.565,1916.885,1916.415,1916.645,0.2599 +1695661200000,1916.655,1916.675,1915.925,1916.135,0.1252 +1695661500000,1916.145,1917.015,1915.985,1917.015,0.0847 +1695661800000,1917.005,1917.215,1916.925,1917.015,0.0574 +1695662100000,1916.965,1917.045,1916.355,1916.995,0.113 +1695662400000,1916.985,1917.005,1916.105,1916.605,0.0397 +1695662700000,1916.545,1917.535,1916.245,1917.435,0.0511 +1695663000000,1917.435,1917.445,1916.735,1916.965,0.0275 +1695663300000,1916.955,1917.175,1916.795,1916.945,0.025 +1695663600000,1916.945,1916.945,1916.045,1916.045,0.0308 +1695663900000,1916.045,1916.045,1915.425,1915.995,0.0211 +1695664200000,1916.015,1916.125,1915.795,1915.895,0.0178 +1695664500000,1915.895,1916.005,1915.605,1915.845,0.0203 +1695664800000,1915.855,1916.415,1915.815,1916.415,0.0111 +1695665100000,1916.425,1916.445,1915.935,1916.255,0.0128 +1695665400000,1916.235,1916.335,1915.805,1915.885,0.0122 +1695665700000,1915.845,1916.125,1915.825,1915.925,0.0179 +1695666000000,1915.915,1916.435,1915.915,1916.275,0.0167 +1695666300000,1916.245,1917.135,1916.245,1916.545,0.0308 +1695666600000,1916.555,1916.725,1916.295,1916.325,0.0212 +1695666900000,1916.305,1916.315,1915.505,1915.715,0.2465 +1695667200000,1915.735,1915.755,1915.195,1915.325,0.1522 +1695667500000,1915.315,1915.365,1915.115,1915.265,0.0485 +1695667800000,1915.245,1915.995,1915.245,1915.625,0.0492 +1695668100000,1915.615,1915.645,1915.305,1915.515,0.0204 +1695668400000,1915.565,1915.865,1915.475,1915.685,0.2427 +1695668700000,1915.685,1915.885,1915.525,1915.615,0.2244 +1695669000000,1915.625,1916.035,1915.505,1916.025,0.1557 +1695669300000,1916.025,1916.105,1915.775,1915.975,0.1502 +1695669600000,1916.015,1916.045,1915.785,1915.945,0.0832 +1695669900000,1915.945,1916.015,1915.805,1915.955,0.0577 +1695670200000,1915.955,1916.085,1915.625,1915.645,0.0643 +1695670500000,1915.655,1915.725,1915.545,1915.545,0.095 +1695670800000,1915.515,1915.625,1915.415,1915.515,0.1444 +1695671100000,1915.515,1915.815,1915.465,1915.525,0.1744 +1695671400000,1915.535,1915.895,1915.525,1915.625,0.1235 +1695671700000,1915.665,1915.765,1915.385,1915.445,0.2695 +1695672000000,1915.435,1915.585,1915.385,1915.475,0.0487 +1695672300000,1915.525,1915.735,1915.525,1915.715,0.0171 +1695672600000,1915.715,1915.715,1915.625,1915.705,0.0092 +1695672900000,1915.705,1915.855,1915.635,1915.715,0.0204 +1695673200000,1915.705,1915.715,1915.505,1915.605,0.0272 +1695673500000,1915.585,1915.615,1915.505,1915.605,0.0316 +1695673800000,1915.615,1915.705,1915.555,1915.655,0.0185 +1695674100000,1915.595,1915.675,1915.495,1915.595,0.0554 +1695674400000,1915.595,1915.775,1915.585,1915.635,0.0536 +1695674700000,1915.665,1915.785,1915.555,1915.785,0.05 +1695675000000,1915.795,1915.935,1915.695,1915.895,0.0442 +1695675300000,1915.895,1916.055,1915.578,1915.585,0.043 +1695679200000,1915.925,1916.215,1915.875,1916.105,0.0678 +1695679500000,1916.115,1916.175,1915.975,1916.045,0.0151 +1695679800000,1916.025,1916.155,1915.975,1916.115,0.0219 +1695680100000,1916.125,1916.425,1916.055,1916.375,0.0164 +1695680400000,1916.415,1916.525,1916.375,1916.455,0.0284 +1695680700000,1916.458,1916.715,1916.445,1916.695,0.0572 +1695681000000,1916.705,1916.705,1916.505,1916.555,0.0617 +1695681300000,1916.555,1916.565,1916.418,1916.455,0.0196 +1695681600000,1916.455,1916.465,1916.408,1916.465,0.0055 +1695681900000,1916.465,1916.605,1916.438,1916.535,0.051 +1695682200000,1916.538,1916.595,1916.475,1916.585,0.0197 +1695682500000,1916.575,1916.605,1916.388,1916.435,0.0182 +1695682800000,1916.435,1916.525,1916.315,1916.375,0.0545 +1695683100000,1916.365,1916.575,1916.365,1916.525,0.0365 +1695683400000,1916.525,1916.525,1916.435,1916.465,0.0264 +1695683700000,1916.475,1916.515,1916.465,1916.475,0.0119 +1695684000000,1916.475,1916.495,1916.365,1916.385,0.0526 +1695684300000,1916.415,1916.495,1916.385,1916.385,0.0357 +1695684600000,1916.385,1916.435,1915.975,1916.295,0.0219 +1695684900000,1916.275,1916.388,1916.035,1916.375,0.0191 +1695685200000,1916.385,1916.395,1916.305,1916.375,0.0055 +1695685500000,1916.385,1916.595,1916.375,1916.555,0.0061 +1695685800000,1916.545,1916.625,1916.175,1916.225,0.0066 +1695686100000,1916.205,1916.235,1916.125,1916.165,0.0054 +1695686400000,1916.145,1916.335,1915.925,1915.985,0.0183 +1695686700000,1915.975,1916.405,1915.845,1916.115,0.0122 +1695687000000,1916.135,1916.155,1915.785,1915.978,0.0585 +1695687300000,1915.985,1916.125,1915.728,1915.935,0.0494 +1695687600000,1915.945,1915.985,1915.415,1915.505,0.0152 +1695687900000,1915.515,1915.615,1915.285,1915.308,0.0136 +1695688200000,1915.308,1915.358,1915.038,1915.108,0.0273 +1695688500000,1915.105,1915.275,1914.898,1915.215,0.0364 +1695688800000,1915.225,1915.385,1915.205,1915.295,0.0098 +1695689100000,1915.285,1915.285,1915.008,1915.215,0.0299 +1695689400000,1915.195,1915.195,1914.898,1914.948,0.0485 +1695689700000,1914.925,1915.048,1914.678,1914.735,0.1363 +1695690000000,1914.765,1915.328,1914.695,1915.328,0.086 +1695690300000,1915.328,1915.555,1914.855,1915.018,0.1417 +1695690600000,1915.018,1915.535,1914.955,1915.355,0.0552 +1695690900000,1915.375,1915.715,1915.108,1915.685,0.1199 +1695691200000,1915.655,1915.695,1914.608,1914.975,0.0673 +1695691500000,1915.005,1915.545,1915.005,1915.465,0.0255 +1695691800000,1915.485,1915.595,1915.275,1915.275,0.0097 +1695692100000,1915.285,1915.325,1914.955,1915.195,0.0167 +1695692400000,1915.165,1915.275,1915.065,1915.185,0.0348 +1695692700000,1915.155,1915.415,1914.935,1915.395,0.0706 +1695693000000,1915.415,1915.665,1914.735,1914.735,0.0967 +1695693300000,1914.715,1914.885,1914.465,1914.775,0.0344 +1695693600000,1914.795,1915.075,1914.665,1914.985,0.0138 +1695693900000,1914.975,1915.055,1914.645,1914.678,0.0433 +1695694200000,1914.678,1914.678,1913.945,1914.005,0.0577 +1695694500000,1914.015,1914.365,1913.898,1914.128,0.0738 +1695694800000,1914.105,1914.535,1914.048,1914.295,0.0359 +1695695100000,1914.285,1914.525,1913.898,1914.055,0.0315 +1695695400000,1914.005,1914.055,1913.745,1913.835,0.0225 +1695695700000,1913.865,1913.915,1913.145,1913.915,0.0198 +1695696000000,1913.925,1914.465,1913.878,1914.465,0.0232 +1695696300000,1914.475,1914.495,1913.905,1914.065,0.0402 +1695696600000,1914.055,1914.055,1913.605,1913.675,0.0714 +1695696900000,1913.635,1913.685,1913.445,1913.555,0.0274 +1695697200000,1913.485,1913.845,1913.125,1913.655,0.0608 +1695697500000,1913.655,1913.845,1913.595,1913.745,0.0164 +1695697800000,1913.745,1913.815,1913.465,1913.515,0.0251 +1695698100000,1913.515,1913.875,1913.475,1913.725,0.0146 +1695698400000,1913.735,1914.005,1913.615,1913.748,0.0478 +1695698700000,1913.738,1913.838,1913.605,1913.785,0.0653 +1695699000000,1913.795,1913.825,1913.545,1913.615,0.0068 +1695699300000,1913.605,1913.705,1913.405,1913.418,0.0458 +1695699600000,1913.425,1913.498,1913.378,1913.415,0.0397 +1695699900000,1913.405,1913.655,1913.315,1913.655,0.0183 +1695700200000,1913.645,1913.885,1912.935,1913.395,0.071 +1695700500000,1913.335,1913.615,1913.315,1913.565,0.0211 +1695700800000,1913.505,1913.575,1913.275,1913.315,0.0097 +1695701100000,1913.335,1913.515,1913.265,1913.265,0.0103 +1695701400000,1913.245,1913.465,1913.155,1913.295,0.0133 +1695701700000,1913.295,1913.465,1913.205,1913.455,0.0097 +1695702000000,1913.435,1913.645,1913.425,1913.635,0.0079 +1695702300000,1913.625,1913.895,1913.615,1913.815,0.0112 +1695702600000,1913.835,1913.875,1913.595,1913.865,0.0109 +1695702900000,1913.825,1913.975,1913.755,1913.865,0.0108 +1695703200000,1913.865,1913.935,1913.785,1913.905,0.0097 +1695703500000,1913.905,1914.185,1913.905,1914.105,0.0134 +1695703800000,1914.105,1914.225,1913.875,1914.225,0.0098 +1695704100000,1914.205,1914.555,1914.185,1914.545,0.01 +1695704400000,1914.545,1914.855,1914.475,1914.715,0.0157 +1695704700000,1914.735,1914.855,1914.505,1914.575,0.0164 +1695705000000,1914.585,1915.075,1914.545,1914.875,0.0226 +1695705300000,1914.875,1915.065,1914.555,1914.555,0.0085 +1695705600000,1914.545,1914.575,1913.458,1913.498,0.0172 +1695705900000,1913.498,1913.995,1913.438,1913.885,0.021 +1695706200000,1913.895,1914.265,1913.595,1914.265,0.0425 +1695706500000,1914.265,1914.405,1914.115,1914.155,0.021 +1695706800000,1914.145,1914.165,1913.745,1913.865,0.0121 +1695707100000,1913.885,1913.905,1913.495,1913.575,0.0109 +1695707400000,1913.595,1913.755,1913.455,1913.545,0.018 +1695707700000,1913.565,1913.715,1913.435,1913.445,0.0137 +1695708000000,1913.475,1913.615,1913.005,1913.165,0.041 +1695708300000,1913.125,1913.375,1912.985,1913.285,0.0194 +1695708600000,1913.265,1913.365,1913.035,1913.365,0.0369 +1695708900000,1913.308,1913.325,1912.418,1912.438,0.0729 +1695709200000,1912.428,1912.515,1911.845,1911.965,0.0284 +1695709500000,1912.005,1912.295,1911.975,1912.255,0.0233 +1695709800000,1912.245,1912.475,1912.105,1912.285,0.0311 +1695710100000,1912.295,1912.395,1911.775,1911.815,0.0147 +1695710400000,1911.805,1912.015,1911.645,1911.775,0.024 +1695710700000,1911.785,1911.835,1910.655,1910.835,0.0305 +1695711000000,1910.845,1911.225,1910.665,1911.205,0.0254 +1695711300000,1911.195,1911.235,1910.355,1910.365,0.0253 +1695711600000,1910.355,1910.585,1909.575,1910.575,0.0479 +1695711900000,1910.555,1911.705,1910.515,1911.445,0.0559 +1695712200000,1911.435,1911.605,1910.635,1910.995,0.0707 +1695712500000,1910.998,1911.715,1910.735,1911.448,0.0403 +1695712800000,1911.438,1912.098,1911.388,1911.678,0.0693 +1695713100000,1911.678,1912.285,1911.498,1911.738,0.0735 +1695713400000,1911.738,1912.028,1911.374,1911.685,0.0796 +1695713700000,1911.645,1912.445,1911.645,1912.315,0.0211 +1695714000000,1912.305,1913.085,1912.235,1913.085,0.0423 +1695714300000,1913.085,1913.125,1912.115,1912.285,0.0223 +1695714600000,1912.295,1913.695,1912.295,1913.365,0.0642 +1695714900000,1913.435,1913.665,1912.935,1913.555,0.0349 +1695715200000,1913.595,1915.305,1913.475,1915.095,0.1311 +1695715500000,1915.105,1915.365,1914.448,1914.495,0.1104 +1695715800000,1914.458,1914.895,1914.215,1914.525,0.0702 +1695716100000,1914.565,1914.605,1913.985,1914.295,0.0233 +1695716400000,1914.285,1915.435,1914.195,1915.155,0.0394 +1695716700000,1915.165,1915.505,1914.955,1915.485,0.0336 +1695717000000,1915.515,1915.565,1914.935,1914.935,0.0282 +1695717300000,1914.925,1914.925,1913.958,1914.008,0.0855 +1695717600000,1913.975,1914.008,1913.215,1913.345,0.0426 +1695717900000,1913.335,1913.365,1912.935,1913.185,0.0423 +1695718200000,1913.178,1913.835,1913.095,1913.705,0.0217 +1695718500000,1913.725,1914.045,1913.635,1913.715,0.0187 +1695718800000,1913.735,1913.805,1913.265,1913.445,0.0158 +1695719100000,1913.455,1913.455,1912.905,1912.915,0.014 +1695719400000,1912.925,1913.025,1912.565,1912.945,0.0257 +1695719700000,1912.945,1912.965,1912.195,1912.635,0.041 +1695720000000,1912.665,1912.695,1912.235,1912.485,0.0221 +1695720300000,1912.475,1912.775,1912.425,1912.515,0.0228 +1695720600000,1912.535,1913.128,1911.954,1912.905,0.0313 +1695720900000,1912.895,1912.995,1912.805,1912.865,0.0096 +1695721200000,1912.895,1912.995,1912.395,1912.815,0.0156 +1695721500000,1912.795,1912.898,1912.528,1912.745,0.035 +1695721800000,1912.755,1913.055,1912.575,1913.035,0.0189 +1695722100000,1913.005,1913.085,1912.645,1912.915,0.0134 +1695722400000,1912.895,1913.015,1912.605,1912.638,0.0181 +1695722700000,1912.638,1912.638,1911.918,1911.965,0.0201 +1695723000000,1911.965,1912.185,1911.465,1911.625,0.0201 +1695723300000,1911.595,1912.475,1911.595,1912.225,0.0249 +1695723600000,1912.225,1912.345,1912.015,1912.135,0.0145 +1695723900000,1912.175,1912.995,1912.175,1912.885,0.015 +1695724200000,1912.865,1913.295,1912.598,1913.285,0.0114 +1695724500000,1913.275,1913.295,1912.578,1912.615,0.0117 +1695724800000,1912.595,1912.635,1912.275,1912.415,0.014 +1695725100000,1912.388,1912.425,1911.655,1911.708,0.0208 +1695725400000,1911.708,1911.708,1911.248,1911.265,0.0164 +1695725700000,1911.248,1911.608,1911.248,1911.584,0.0221 +1695726000000,1911.574,1911.648,1910.965,1910.975,0.0338 +1695726300000,1910.945,1910.955,1910.445,1910.545,0.0274 +1695726600000,1910.555,1910.945,1910.438,1910.905,0.029 +1695726900000,1910.885,1912.905,1910.775,1912.895,0.0408 +1695727200000,1912.915,1913.235,1912.488,1912.975,0.0257 +1695727500000,1913.005,1913.545,1912.875,1912.875,0.025 +1695727800000,1912.795,1912.905,1912.025,1912.345,0.0167 +1695728100000,1912.325,1912.615,1912.058,1912.085,0.0212 +1695728400000,1912.105,1912.638,1912.018,1912.628,0.0513 +1695728700000,1912.648,1912.828,1912.068,1912.088,0.0702 +1695729000000,1912.088,1912.328,1911.075,1911.425,0.0548 +1695729300000,1911.445,1911.665,1911.365,1911.485,0.0269 +1695729600000,1911.485,1912.755,1911.435,1912.295,0.0569 +1695729900000,1912.305,1912.695,1911.795,1911.845,0.0382 +1695730200000,1911.855,1912.215,1911.385,1911.605,0.0436 +1695730500000,1911.605,1912.735,1911.535,1912.655,0.039 +1695730800000,1912.645,1912.645,1910.495,1910.565,0.0746 +1695731100000,1910.545,1911.378,1910.048,1910.605,0.1594 +1695731400000,1910.588,1910.588,1909.735,1910.145,0.0642 +1695731700000,1910.165,1910.395,1905.185,1906.088,0.2967 +1695732000000,1906.088,1908.625,1905.578,1908.375,0.2902 +1695732300000,1908.345,1908.715,1907.685,1907.808,0.1076 +1695732600000,1907.788,1908.945,1907.538,1908.735,0.1556 +1695732900000,1908.815,1911.165,1908.258,1910.048,0.2648 +1695733200000,1910.088,1910.144,1907.965,1908.385,0.137 +1695733500000,1908.335,1908.975,1906.995,1907.018,0.095 +1695733800000,1907.038,1907.295,1905.615,1907.295,0.1071 +1695734100000,1907.315,1907.385,1906.015,1906.325,0.0857 +1695734400000,1906.315,1906.845,1906.005,1906.395,0.0592 +1695734700000,1906.385,1906.425,1905.305,1906.175,0.0638 +1695735000000,1906.195,1906.365,1904.825,1904.855,0.1169 +1695735300000,1904.845,1905.785,1904.525,1905.065,0.1131 +1695735600000,1905.055,1906.715,1904.698,1906.485,0.1333 +1695735900000,1906.505,1907.348,1906.078,1906.578,0.1434 +1695736200000,1906.578,1906.578,1904.815,1905.635,0.1534 +1695736500000,1905.648,1906.965,1905.574,1906.634,0.1764 +1695736800000,1906.634,1909.385,1906.598,1907.145,0.2562 +1695737100000,1907.125,1907.495,1905.885,1907.075,0.129 +1695737400000,1907.105,1907.825,1906.375,1907.825,0.1898 +1695737700000,1907.885,1909.025,1907.885,1908.815,0.0954 +1695738000000,1908.815,1909.325,1908.095,1908.095,0.0836 +1695738300000,1908.125,1908.325,1906.995,1907.985,0.0806 +1695738600000,1908.005,1908.135,1906.718,1907.128,0.1158 +1695738900000,1907.128,1907.695,1906.665,1906.695,0.0705 +1695739200000,1906.705,1907.815,1906.455,1906.628,0.0798 +1695739500000,1906.628,1906.914,1905.745,1905.878,0.143 +1695739800000,1905.858,1906.278,1905.458,1906.195,0.1409 +1695740100000,1906.205,1906.455,1905.655,1906.345,0.0989 +1695740400000,1906.345,1906.395,1904.774,1904.838,0.1135 +1695740700000,1904.818,1904.915,1900.695,1902.265,0.1962 +1695741000000,1902.275,1904.015,1901.565,1903.975,0.1108 +1695741300000,1903.975,1904.225,1903.205,1903.475,0.0531 +1695741600000,1903.485,1903.675,1902.815,1903.085,0.0646 +1695741900000,1903.075,1903.535,1902.685,1903.235,0.0768 +1695742200000,1903.235,1903.725,1902.635,1903.505,0.0583 +1695742500000,1903.485,1904.695,1903.405,1904.145,0.0585 +1695742800000,1904.165,1904.915,1903.815,1903.875,0.06 +1695743100000,1903.858,1903.935,1902.905,1902.915,0.0419 +1695743400000,1902.765,1902.835,1902.315,1902.595,0.0328 +1695743700000,1902.625,1902.625,1901.935,1902.295,0.037 +1695744000000,1902.315,1902.428,1901.255,1901.498,0.0448 +1695744300000,1901.495,1901.495,1900.628,1901.085,0.0776 +1695744600000,1901.075,1902.065,1900.995,1902.065,0.0811 +1695744900000,1902.085,1903.215,1901.735,1902.755,0.0801 +1695745200000,1902.838,1903.398,1902.515,1902.525,0.0919 +1695745500000,1902.515,1903.265,1902.125,1902.575,0.0375 +1695745800000,1902.565,1902.565,1901.965,1902.435,0.0195 +1695746100000,1902.445,1903.525,1902.405,1903.205,0.0238 +1695746400000,1903.205,1903.245,1902.265,1902.325,0.0269 +1695746700000,1902.365,1902.475,1901.195,1901.415,0.0247 +1695747000000,1901.405,1901.525,1901.135,1901.435,0.03 +1695747300000,1901.435,1901.465,1900.965,1901.135,0.0416 +1695747600000,1901.135,1901.235,1900.835,1900.885,0.0468 +1695747900000,1900.865,1901.335,1900.515,1901.305,0.0386 +1695748200000,1901.275,1901.315,1900.655,1901.315,0.0382 +1695748500000,1901.325,1902.205,1901.195,1902.085,0.0359 +1695748800000,1902.075,1902.075,1901.325,1901.605,0.0324 +1695749100000,1901.595,1901.835,1901.335,1901.605,0.0551 +1695749400000,1901.595,1901.905,1900.815,1901.005,0.0486 +1695749700000,1901.015,1902.065,1901.005,1901.905,0.043 +1695750000000,1901.925,1901.925,1901.065,1901.425,0.0285 +1695750300000,1901.415,1901.425,1900.515,1900.705,0.0179 +1695750600000,1900.685,1901.118,1900.625,1900.778,0.047 +1695750900000,1900.778,1901.258,1900.685,1900.925,0.1278 +1695751200000,1900.935,1901.468,1900.755,1901.205,0.0637 +1695751500000,1901.195,1901.325,1900.798,1900.815,0.0415 +1695751800000,1900.805,1900.995,1899.858,1900.215,0.0242 +1695752100000,1900.245,1900.505,1900.025,1900.315,0.0197 +1695752400000,1900.285,1900.435,1899.985,1900.185,0.0236 +1695752700000,1900.114,1900.268,1899.305,1899.845,0.0341 +1695753000000,1899.845,1900.855,1899.835,1899.945,0.046 +1695753300000,1899.955,1900.035,1899.005,1899.405,0.0596 +1695753600000,1899.405,1899.665,1899.165,1899.655,0.041 +1695753900000,1899.675,1899.795,1899.515,1899.765,0.0258 +1695754200000,1899.795,1900.055,1899.635,1899.655,0.0172 +1695754500000,1899.655,1899.915,1899.485,1899.835,0.0283 +1695754800000,1899.875,1899.945,1899.355,1899.405,0.0258 +1695755100000,1899.415,1900.135,1899.415,1900.135,0.0176 +1695755400000,1900.155,1900.655,1900.155,1900.645,0.0317 +1695755700000,1900.645,1900.895,1900.605,1900.705,0.0232 +1695756000000,1900.755,1900.945,1899.925,1900.035,0.0323 +1695756300000,1900.055,1900.055,1899.525,1899.875,0.0282 +1695756600000,1899.885,1900.535,1899.815,1900.535,0.032 +1695756900000,1900.535,1900.985,1900.535,1900.815,0.0247 +1695757200000,1900.815,1900.875,1900.295,1900.665,0.0196 +1695757500000,1900.675,1900.675,1900.205,1900.225,0.0274 +1695757800000,1900.225,1900.345,1900.035,1900.225,0.0365 +1695758100000,1900.225,1900.625,1900.065,1900.465,0.0581 +1695758400000,1900.485,1900.675,1900.315,1900.475,0.0265 +1695758700000,1900.485,1900.725,1900.405,1900.485,0.0146 +1695759000000,1900.485,1900.615,1900.425,1900.605,0.0097 +1695759300000,1900.585,1900.635,1900.405,1900.505,0.0084 +1695759600000,1900.505,1900.625,1900.415,1900.505,0.0059 +1695759900000,1900.475,1900.505,1900.315,1900.375,0.0096 +1695760200000,1900.325,1900.485,1900.258,1900.288,0.0106 +1695760500000,1900.325,1900.455,1900.178,1900.228,0.0088 +1695760800000,1900.215,1900.385,1900.178,1900.375,0.0102 +1695761100000,1900.375,1900.375,1900.178,1900.188,0.0299 +1695761400000,1900.158,1900.265,1900.078,1900.265,0.0259 +1695761700000,1900.228,1900.625,1900.188,1900.448,0.033 +1695765600000,1900.335,1900.675,1900.295,1900.665,0.0174 +1695765900000,1900.715,1901.018,1900.625,1900.995,0.0244 +1695766200000,1900.958,1901.155,1900.715,1901.075,0.0187 +1695766500000,1901.075,1901.095,1900.955,1901.085,0.0053 +1695766800000,1901.075,1901.095,1900.965,1901.005,0.0041 +1695767100000,1900.985,1901.205,1900.905,1901.135,0.0037 +1695767400000,1901.125,1901.125,1901.035,1901.085,0.0035 +1695767700000,1901.075,1901.075,1900.925,1900.925,0.0042 +1695768000000,1900.895,1900.945,1900.835,1900.835,0.004 +1695768300000,1900.845,1901.005,1900.845,1901.005,0.0017 +1695768600000,1900.985,1901.025,1900.895,1900.935,0.0138 +1695768900000,1900.928,1900.938,1900.715,1900.725,0.0344 +1695769200000,1900.725,1901.095,1900.725,1901.015,0.0418 +1695769500000,1901.015,1901.255,1901.015,1901.235,0.033 +1695769800000,1901.235,1901.545,1901.195,1901.335,0.0093 +1695770100000,1901.305,1901.335,1901.005,1901.215,0.0109 +1695770400000,1901.235,1901.235,1901.035,1901.155,0.0062 +1695770700000,1901.165,1901.425,1901.105,1901.405,0.0108 +1695771000000,1901.405,1901.895,1901.178,1901.178,0.0496 +1695771300000,1901.175,1901.738,1901.055,1901.645,0.0503 +1695771600000,1901.638,1901.718,1901.535,1901.535,0.0099 +1695771900000,1901.545,1901.965,1901.545,1901.935,0.008 +1695772200000,1901.945,1901.955,1901.635,1901.955,0.0082 +1695772500000,1901.965,1901.995,1901.305,1901.465,0.0139 +1695772800000,1901.455,1902.045,1901.415,1902.015,0.0162 +1695773100000,1902.015,1902.315,1902.015,1902.185,0.0139 +1695773400000,1902.175,1902.375,1902.055,1902.325,0.0092 +1695773700000,1902.305,1902.355,1902.008,1902.185,0.0119 +1695774000000,1902.165,1902.165,1901.845,1901.935,0.0179 +1695774300000,1901.925,1901.935,1901.645,1901.805,0.0073 +1695774600000,1901.675,1901.675,1901.355,1901.425,0.0121 +1695774900000,1901.385,1901.455,1900.745,1901.195,0.0254 +1695775200000,1901.225,1901.455,1900.995,1901.085,0.026 +1695775500000,1901.095,1901.215,1900.615,1900.665,0.0139 +1695775800000,1900.685,1900.685,1899.745,1899.805,0.0274 +1695776100000,1899.755,1900.665,1899.685,1900.575,0.0271 +1695776400000,1900.525,1900.525,1899.895,1900.305,0.0554 +1695776700000,1900.305,1900.445,1900.005,1900.325,0.0277 +1695777000000,1900.305,1900.395,1899.758,1899.958,0.0437 +1695777300000,1899.938,1900.705,1899.938,1900.605,0.0794 +1695777600000,1900.615,1901.455,1900.285,1901.385,0.0291 +1695777900000,1901.405,1901.615,1901.095,1901.395,0.0818 +1695778200000,1901.405,1903.825,1901.395,1903.475,0.0488 +1695778500000,1903.555,1903.695,1901.985,1902.398,0.1183 +1695778800000,1902.365,1902.428,1901.338,1901.398,0.0784 +1695779100000,1901.378,1902.415,1901.338,1901.755,0.0305 +1695779400000,1901.785,1902.745,1901.785,1902.265,0.0422 +1695779700000,1902.258,1902.705,1902.158,1902.505,0.0314 +1695780000000,1902.495,1902.495,1901.845,1901.935,0.0571 +1695780300000,1901.955,1902.115,1901.838,1901.838,0.0881 +1695780600000,1901.845,1901.938,1901.595,1901.705,0.1125 +1695780900000,1901.695,1901.815,1901.405,1901.555,0.0136 +1695781200000,1901.565,1901.565,1901.085,1901.115,0.0209 +1695781500000,1901.095,1901.185,1900.785,1900.935,0.0426 +1695781800000,1900.925,1900.925,1900.455,1900.725,0.0161 +1695782100000,1900.715,1900.835,1899.975,1900.028,0.0496 +1695782400000,1900.015,1900.485,1899.858,1900.125,0.052 +1695782700000,1900.115,1900.555,1900.115,1900.195,0.012 +1695783000000,1900.215,1900.215,1899.955,1900.185,0.0092 +1695783300000,1900.195,1900.835,1900.195,1900.775,0.0176 +1695783600000,1900.755,1900.775,1900.165,1900.205,0.0281 +1695783900000,1900.195,1900.535,1900.065,1900.205,0.0208 +1695784200000,1900.205,1900.595,1900.095,1900.425,0.0172 +1695784500000,1900.405,1900.575,1900.275,1900.545,0.0085 +1695784800000,1900.535,1900.835,1900.305,1900.305,0.0114 +1695785100000,1900.315,1900.515,1900.305,1900.395,0.0074 +1695785400000,1900.415,1900.475,1900.255,1900.365,0.0066 +1695785700000,1900.375,1900.455,1899.995,1900.165,0.0079 +1695786000000,1900.145,1900.285,1899.938,1900.265,0.0217 +1695786300000,1900.275,1900.305,1899.765,1899.805,0.0076 +1695786600000,1899.825,1899.825,1899.405,1899.715,0.0118 +1695786900000,1899.705,1899.835,1899.645,1899.825,0.0077 +1695787200000,1899.795,1899.795,1899.355,1899.385,0.0082 +1695787500000,1899.375,1899.395,1898.685,1898.695,0.0132 +1695787800000,1898.685,1898.745,1897.85,1898.035,0.0276 +1695788100000,1898.025,1898.358,1897.85,1898.038,0.0327 +1695788400000,1898.028,1898.295,1897.945,1898.225,0.0283 +1695788700000,1898.195,1898.245,1897.455,1897.565,0.0131 +1695789000000,1897.575,1897.655,1896.475,1896.575,0.0359 +1695789300000,1896.645,1897.445,1896.635,1897.325,0.0578 +1695789600000,1897.325,1897.665,1897.055,1897.615,0.0355 +1695789900000,1897.625,1898.295,1897.615,1897.775,0.0373 +1695790200000,1897.755,1897.995,1897.615,1897.975,0.01 +1695790500000,1897.995,1898.345,1897.398,1897.578,0.0601 +1695790800000,1897.578,1897.578,1896.768,1896.895,0.0274 +1695791100000,1896.885,1896.885,1896.485,1896.595,0.0133 +1695791400000,1896.575,1896.785,1896.335,1896.385,0.0113 +1695791700000,1896.375,1896.645,1896.375,1896.495,0.0102 +1695792000000,1896.505,1896.635,1895.535,1895.765,0.0233 +1695792300000,1895.775,1896.525,1895.755,1896.475,0.033 +1695792600000,1896.475,1897.385,1896.275,1896.898,0.0471 +1695792900000,1896.878,1897.715,1896.798,1897.195,0.0635 +1695793200000,1897.215,1898.295,1897.215,1898.295,0.0302 +1695793500000,1898.295,1898.325,1897.408,1897.618,0.0369 +1695793800000,1897.585,1898.055,1896.785,1896.975,0.0396 +1695794100000,1896.995,1897.245,1895.735,1896.245,0.0581 +1695794400000,1896.235,1897.095,1895.855,1896.835,0.0672 +1695794700000,1896.865,1898.645,1896.635,1898.015,0.05 +1695795000000,1898.005,1898.235,1897.228,1897.228,0.0382 +1695795300000,1897.228,1897.385,1896.605,1896.958,0.0474 +1695795600000,1896.945,1896.978,1896.235,1896.505,0.0371 +1695795900000,1896.485,1897.205,1896.385,1896.815,0.0206 +1695796200000,1896.805,1896.805,1896.335,1896.465,0.0242 +1695796500000,1896.455,1896.615,1896.325,1896.515,0.0346 +1695796800000,1896.535,1897.435,1896.435,1897.315,0.0596 +1695797100000,1897.305,1897.915,1897.305,1897.885,0.0433 +1695797400000,1897.885,1898.725,1897.525,1898.415,0.038 +1695797700000,1898.405,1898.405,1897.558,1897.995,0.07 +1695798000000,1897.928,1898.998,1897.785,1898.885,0.0508 +1695798300000,1898.865,1898.945,1897.558,1897.705,0.071 +1695798600000,1897.625,1898.145,1897.145,1897.155,0.0217 +1695798900000,1897.165,1897.925,1897.065,1897.795,0.0129 +1695799200000,1897.805,1898.155,1896.905,1898.005,0.0651 +1695799500000,1898.025,1898.395,1897.095,1897.185,0.0317 +1695799800000,1897.115,1897.385,1896.725,1896.795,0.0222 +1695800100000,1896.755,1897.245,1896.485,1897.245,0.0376 +1695800400000,1897.245,1897.265,1896.735,1897.065,0.0379 +1695800700000,1897.075,1897.115,1896.305,1896.605,0.0274 +1695801000000,1896.555,1897.045,1896.535,1896.945,0.0224 +1695801300000,1896.885,1896.935,1896.605,1896.625,0.0437 +1695801600000,1896.605,1897.555,1896.455,1897.505,0.03 +1695801900000,1897.485,1897.755,1896.775,1897.065,0.0273 +1695802200000,1897.055,1897.505,1896.228,1896.398,0.0574 +1695802500000,1896.384,1896.585,1896.065,1896.165,0.042 +1695802800000,1896.155,1896.195,1894.985,1895.295,0.0317 +1695803100000,1895.315,1896.115,1895.155,1896.095,0.0362 +1695803400000,1896.095,1896.375,1895.795,1896.295,0.0242 +1695803700000,1896.295,1896.525,1895.985,1896.185,0.0516 +1695804000000,1896.205,1896.525,1896.035,1896.415,0.019 +1695804300000,1896.415,1896.845,1896.315,1896.805,0.03 +1695804600000,1896.785,1896.995,1896.635,1896.695,0.0292 +1695804900000,1896.695,1896.718,1896.255,1896.548,0.0337 +1695805200000,1896.555,1896.575,1895.845,1896.385,0.0578 +1695805500000,1896.375,1896.375,1895.745,1895.905,0.0237 +1695805800000,1895.895,1895.945,1895.255,1895.485,0.0263 +1695806100000,1895.495,1896.075,1895.198,1895.678,0.0546 +1695806400000,1895.678,1896.105,1895.678,1895.815,0.0332 +1695806700000,1895.825,1896.005,1895.285,1895.285,0.0179 +1695807000000,1895.285,1895.625,1895.145,1895.255,0.0124 +1695807300000,1895.205,1895.234,1894.995,1895.125,0.047 +1695807600000,1895.095,1895.235,1894.665,1894.665,0.0208 +1695807900000,1894.645,1894.938,1894.478,1894.838,0.0923 +1695808200000,1894.734,1895.735,1894.734,1895.645,0.0372 +1695808500000,1895.655,1895.855,1895.395,1895.525,0.0275 +1695808800000,1895.505,1895.515,1894.735,1894.775,0.0182 +1695809100000,1894.785,1895.135,1894.488,1895.125,0.037 +1695809400000,1895.125,1895.125,1894.655,1894.765,0.026 +1695809700000,1894.745,1895.125,1894.475,1895.075,0.0266 +1695810000000,1895.075,1895.645,1894.955,1895.315,0.0337 +1695810300000,1895.305,1896.285,1895.265,1895.785,0.0929 +1695810600000,1895.795,1895.905,1895.475,1895.485,0.0136 +1695810900000,1895.475,1895.475,1894.275,1894.515,0.0365 +1695811200000,1894.515,1895.125,1894.515,1894.725,0.0211 +1695811500000,1894.735,1894.745,1893.528,1894.185,0.052 +1695811800000,1894.185,1894.435,1893.805,1893.995,0.0326 +1695812100000,1894.005,1894.225,1893.775,1893.775,0.0243 +1695812400000,1893.755,1893.895,1893.355,1893.515,0.0333 +1695812700000,1893.495,1893.945,1893.335,1893.945,0.0263 +1695813000000,1893.925,1894.015,1893.055,1893.065,0.0174 +1695813300000,1893.055,1893.055,1892.435,1892.755,0.0275 +1695813600000,1892.765,1892.825,1892.415,1892.825,0.0155 +1695813900000,1892.835,1893.425,1892.835,1892.905,0.0259 +1695814200000,1892.855,1893.465,1892.835,1893.225,0.0471 +1695814500000,1893.205,1893.458,1892.658,1892.738,0.1326 +1695814800000,1892.738,1894.005,1892.715,1893.955,0.0521 +1695815100000,1893.978,1894.058,1893.468,1893.588,0.0516 +1695815400000,1893.554,1893.678,1892.975,1893.158,0.0555 +1695815700000,1893.154,1893.185,1892.658,1892.778,0.0651 +1695816000000,1892.768,1892.978,1891.858,1892.005,0.0674 +1695816300000,1892.015,1892.025,1891.385,1891.705,0.0525 +1695816600000,1891.735,1892.305,1890.685,1890.745,0.0452 +1695816900000,1890.755,1891.695,1890.725,1891.135,0.0366 +1695817200000,1891.078,1891.115,1890.005,1890.955,0.1318 +1695817500000,1890.965,1891.615,1889.898,1891.054,0.113 +1695817800000,1891.045,1891.785,1889.635,1891.405,0.2631 +1695818100000,1891.445,1892.745,1890.448,1892.155,0.2091 +1695818400000,1892.145,1892.315,1891.105,1892.105,0.0695 +1695818700000,1892.085,1892.485,1891.678,1891.888,0.0844 +1695819000000,1891.845,1891.995,1891.135,1891.588,0.1251 +1695819300000,1891.588,1892.355,1891.295,1891.675,0.0623 +1695819600000,1891.665,1892.088,1890.985,1891.225,0.0997 +1695819900000,1891.205,1891.345,1890.225,1891.025,0.069 +1695820200000,1891.035,1891.525,1890.675,1891.265,0.0626 +1695820500000,1891.265,1891.915,1890.915,1891.105,0.0483 +1695820800000,1891.075,1891.075,1889.815,1890.125,0.0605 +1695821100000,1890.125,1890.125,1888.798,1889.365,0.1263 +1695821400000,1889.315,1889.795,1888.225,1889.095,0.1378 +1695821700000,1889.075,1889.815,1887.845,1888.275,0.1857 +1695822000000,1888.295,1888.295,1885.625,1885.795,0.1849 +1695822300000,1885.805,1887.245,1885.225,1885.275,0.1668 +1695822600000,1885.245,1885.595,1884.415,1884.725,0.1249 +1695822900000,1884.665,1887.815,1884.338,1887.815,0.1496 +1695823200000,1887.805,1888.965,1886.225,1886.915,0.824 +1695823500000,1886.855,1887.775,1886.525,1887.205,0.8 +1695823800000,1887.235,1887.295,1884.675,1884.845,0.4095 +1695824100000,1884.855,1885.705,1884.845,1885.235,0.1262 +1695824400000,1885.255,1886.695,1884.925,1886.305,0.1386 +1695824700000,1886.305,1887.905,1886.135,1886.685,0.1046 +1695825000000,1886.675,1886.885,1884.905,1885.375,0.11 +1695825300000,1885.325,1886.695,1885.155,1885.795,0.3189 +1695825600000,1885.825,1885.915,1884.978,1885.635,0.1796 +1695825900000,1885.685,1886.258,1885.138,1885.478,0.1789 +1695826200000,1885.478,1885.585,1883.705,1885.405,0.1568 +1695826500000,1885.395,1885.485,1883.448,1883.515,0.0843 +1695826800000,1883.545,1884.965,1883.305,1884.505,0.1241 +1695827100000,1884.515,1884.705,1883.495,1883.785,0.1882 +1695827400000,1883.775,1883.795,1882.655,1883.285,0.2566 +1695827700000,1883.285,1883.415,1881.325,1881.405,0.1116 +1695828000000,1881.425,1881.885,1879.935,1879.968,0.1688 +1695828300000,1879.935,1880.565,1879.655,1880.275,0.1367 +1695828600000,1880.275,1881.525,1880.138,1880.875,0.0607 +1695828900000,1880.915,1882.825,1880.885,1882.015,0.0858 +1695829200000,1881.995,1881.995,1880.825,1881.195,0.0518 +1695829500000,1881.175,1882.355,1881.125,1881.878,0.0869 +1695829800000,1881.885,1882.278,1880.995,1881.345,0.0835 +1695830100000,1881.325,1881.745,1881.035,1881.385,0.0428 +1695830400000,1881.405,1881.485,1879.335,1879.425,0.049 +1695830700000,1879.355,1880.195,1879.308,1879.775,0.0689 +1695831000000,1879.735,1879.815,1877.725,1878.555,0.0642 +1695831300000,1878.505,1879.355,1878.205,1878.485,0.0598 +1695831600000,1878.508,1878.525,1877.315,1877.415,0.0499 +1695831900000,1877.415,1877.545,1876.855,1877.055,0.0803 +1695832200000,1877.065,1877.435,1876.555,1877.325,0.1143 +1695832500000,1877.365,1877.375,1876.245,1876.415,0.0735 +1695832800000,1876.415,1877.075,1876.115,1876.885,0.0469 +1695833100000,1876.885,1877.465,1876.295,1876.295,0.075 +1695833400000,1876.295,1876.645,1875.515,1875.585,0.0576 +1695833700000,1875.525,1875.795,1875.375,1875.775,0.0744 +1695834000000,1875.795,1877.195,1875.665,1877.145,0.1011 +1695834300000,1877.155,1877.245,1875.435,1875.585,0.0568 +1695834600000,1875.555,1876.245,1875.405,1876.105,0.1052 +1695834900000,1876.095,1876.095,1874.705,1875.285,0.0993 +1695835200000,1875.285,1875.285,1874.275,1874.805,0.1512 +1695835500000,1874.775,1874.795,1873.015,1873.415,0.0861 +1695835800000,1873.395,1873.705,1872.494,1873.115,0.0914 +1695836100000,1873.115,1873.435,1872.825,1873.048,0.0429 +1695836400000,1873.048,1874.025,1872.548,1873.945,0.0634 +1695836700000,1873.935,1874.855,1873.765,1874.645,0.0845 +1695837000000,1874.645,1875.235,1874.545,1875.005,0.0862 +1695837300000,1875.005,1875.035,1873.645,1874.615,0.0742 +1695837600000,1874.635,1874.785,1873.335,1873.345,0.0789 +1695837900000,1873.335,1874.035,1873.165,1873.235,0.0541 +1695838200000,1873.145,1873.235,1872.445,1873.135,0.0382 +1695838500000,1873.145,1873.955,1872.905,1873.505,0.0563 +1695838800000,1873.535,1873.695,1872.945,1873.135,0.0334 +1695839100000,1873.145,1874.015,1873.125,1873.945,0.0405 +1695839400000,1873.955,1875.635,1873.955,1875.635,0.0506 +1695839700000,1875.665,1877.075,1875.665,1876.825,0.1125 +1695840000000,1876.845,1877.125,1876.595,1876.875,0.0954 +1695840300000,1876.955,1877.435,1876.805,1876.945,0.0439 +1695840600000,1876.935,1877.015,1876.255,1876.455,0.037 +1695840900000,1876.405,1876.415,1875.765,1875.935,0.0271 +1695841200000,1875.895,1876.485,1875.845,1876.485,0.03 +1695841500000,1876.495,1877.185,1876.495,1876.915,0.026 +1695841800000,1876.895,1878.205,1876.895,1878.015,0.2714 +1695842100000,1877.965,1878.025,1876.955,1877.055,0.3424 +1695842400000,1877.055,1877.275,1876.815,1876.865,0.1807 +1695842700000,1876.865,1876.965,1876.498,1876.645,0.2063 +1695843000000,1876.665,1876.665,1876.015,1876.605,0.2917 +1695843300000,1876.605,1877.005,1876.535,1876.895,0.2154 +1695843600000,1876.915,1876.935,1875.485,1875.615,0.0964 +1695843900000,1875.595,1875.785,1875.165,1875.715,0.0218 +1695844200000,1875.705,1876.355,1875.665,1876.325,0.0227 +1695844500000,1876.315,1876.678,1876.315,1876.595,0.0833 +1695844800000,1876.605,1876.755,1876.428,1876.635,0.0853 +1695845100000,1876.688,1876.688,1876.225,1876.385,0.0362 +1695845400000,1876.365,1876.505,1875.885,1875.905,0.0128 +1695845700000,1875.905,1876.255,1875.855,1875.865,0.0164 +1695846000000,1875.875,1875.965,1875.755,1875.875,0.0118 +1695846300000,1875.875,1875.885,1875.615,1875.625,0.0068 +1695846600000,1875.598,1875.815,1875.515,1875.788,0.0188 +1695846900000,1875.788,1876.375,1875.778,1876.098,0.0163 +1695847200000,1876.078,1876.078,1875.858,1875.878,0.0166 +1695847500000,1875.915,1876.018,1875.535,1875.628,0.0252 +1695847800000,1875.675,1875.675,1874.938,1875.118,0.0505 +1695848100000,1875.048,1875.108,1874.338,1874.338,0.0492 +1695852000000,1874.848,1876.685,1874.848,1876.405,0.0882 +1695852300000,1876.475,1876.625,1876.275,1876.455,0.0118 +1695852600000,1876.405,1877.025,1876.375,1876.865,0.0126 +1695852900000,1876.885,1877.145,1876.845,1877.085,0.0138 +1695853200000,1877.065,1877.095,1876.785,1876.875,0.0211 +1695853500000,1876.915,1877.155,1876.825,1877.015,0.0317 +1695853800000,1877.015,1877.035,1876.635,1876.885,0.0192 +1695854100000,1876.885,1876.915,1876.175,1876.305,0.0204 +1695854400000,1876.285,1876.505,1875.855,1876.495,0.0484 +1695854700000,1876.545,1877.055,1875.935,1876.995,0.0244 +1695855000000,1876.908,1876.995,1876.708,1876.935,0.0154 +1695855300000,1876.945,1877.008,1876.815,1876.815,0.0255 +1695855600000,1876.818,1876.845,1876.458,1876.558,0.0536 +1695855900000,1876.558,1876.998,1876.558,1876.858,0.0374 +1695856200000,1876.878,1877.365,1876.858,1877.155,0.016 +1695856500000,1877.145,1877.165,1876.965,1877.115,0.0049 +1695856800000,1877.135,1877.305,1877.135,1877.205,0.0071 +1695857100000,1877.225,1877.255,1877.025,1877.105,0.0042 +1695857400000,1877.085,1877.095,1876.515,1876.685,0.0508 +1695857700000,1876.705,1877.055,1876.258,1877.055,0.0773 +1695858000000,1877.075,1877.275,1876.245,1876.385,0.0474 +1695858300000,1876.345,1876.715,1876.205,1876.695,0.0505 +1695858600000,1876.695,1876.775,1876.245,1876.585,0.0131 +1695858900000,1876.605,1877.595,1876.605,1877.505,0.0265 +1695859200000,1877.515,1877.825,1877.238,1877.358,0.0934 +1695859500000,1877.358,1877.358,1876.595,1877.205,0.0354 +1695859800000,1877.175,1877.395,1876.705,1876.895,0.0295 +1695860100000,1876.865,1877.415,1876.855,1877.265,0.0206 +1695860400000,1877.255,1877.255,1876.578,1877.005,0.0375 +1695860700000,1876.978,1877.098,1876.628,1876.818,0.0368 +1695861000000,1876.818,1877.098,1876.798,1877.098,0.0459 +1695861300000,1877.098,1877.505,1876.478,1876.478,0.0518 +1695861600000,1876.458,1876.995,1875.955,1876.215,0.0527 +1695861900000,1876.235,1876.725,1876.235,1876.485,0.0272 +1695862200000,1876.475,1876.795,1876.475,1876.685,0.0186 +1695862500000,1876.715,1877.005,1876.645,1877.005,0.0238 +1695862800000,1876.975,1877.405,1876.685,1876.805,0.0487 +1695863100000,1876.855,1877.095,1876.585,1876.595,0.0233 +1695863400000,1876.575,1876.745,1876.195,1876.655,0.0394 +1695863700000,1876.655,1876.685,1875.185,1875.205,0.0703 +1695864000000,1875.215,1875.425,1874.915,1875.055,0.0408 +1695864300000,1875.055,1875.255,1873.975,1874.075,0.1373 +1695864600000,1874.065,1874.145,1873.475,1873.845,0.0457 +1695864900000,1873.855,1874.298,1873.725,1874.118,0.0328 +1695865200000,1874.098,1874.258,1873.745,1873.815,0.0573 +1695865500000,1873.815,1874.395,1873.795,1874.325,0.0351 +1695865800000,1874.345,1875.168,1874.028,1874.058,0.096 +1695866100000,1874.078,1874.318,1873.738,1874.015,0.1102 +1695866400000,1874.035,1874.398,1873.818,1873.875,0.0633 +1695866700000,1873.855,1874.115,1873.778,1874.075,0.0193 +1695867000000,1874.065,1874.355,1873.805,1874.275,0.0196 +1695867300000,1874.295,1874.475,1874.065,1874.165,0.0126 +1695867600000,1874.165,1874.255,1873.775,1873.905,0.0133 +1695867900000,1873.895,1874.625,1873.895,1874.615,0.0214 +1695868200000,1874.605,1875.218,1874.125,1874.135,0.0354 +1695868500000,1874.165,1874.985,1874.165,1874.985,0.03 +1695868800000,1874.975,1875.175,1874.475,1874.575,0.0248 +1695869100000,1874.555,1874.825,1874.495,1874.725,0.0248 +1695869400000,1874.665,1874.765,1874.645,1874.745,0.0073 +1695869700000,1874.765,1874.855,1874.445,1874.725,0.0106 +1695870000000,1874.695,1874.715,1874.198,1874.308,0.0406 +1695870300000,1874.315,1874.518,1874.245,1874.338,0.0221 +1695870600000,1874.338,1874.605,1874.198,1874.295,0.0157 +1695870900000,1874.325,1874.745,1874.168,1874.535,0.0249 +1695871200000,1874.515,1874.695,1874.325,1874.515,0.0154 +1695871500000,1874.495,1874.505,1874.095,1874.138,0.0512 +1695871800000,1874.105,1874.398,1874.098,1874.198,0.0357 +1695872100000,1874.198,1874.218,1873.638,1874.075,0.0391 +1695872400000,1874.095,1874.415,1874.045,1874.325,0.0103 +1695872700000,1874.335,1874.615,1874.225,1874.615,0.0077 +1695873000000,1874.635,1875.155,1874.625,1874.995,0.0167 +1695873300000,1874.965,1875.015,1874.585,1874.585,0.0145 +1695873600000,1874.585,1874.775,1874.265,1874.355,0.0181 +1695873900000,1874.335,1874.355,1874.035,1874.185,0.0097 +1695874200000,1874.195,1874.205,1873.605,1873.865,0.0244 +1695874500000,1873.825,1874.265,1873.825,1874.065,0.0272 +1695874800000,1874.055,1874.225,1874.005,1874.145,0.0139 +1695875100000,1874.135,1874.185,1874.005,1874.005,0.0061 +1695875400000,1874.025,1874.405,1874.025,1874.305,0.0078 +1695875700000,1874.305,1874.735,1874.305,1874.555,0.0146 +1695876000000,1874.545,1875.105,1874.545,1875.095,0.0116 +1695876300000,1875.105,1875.165,1874.738,1874.885,0.0202 +1695876600000,1874.835,1875.035,1874.795,1874.805,0.0074 +1695876900000,1874.775,1874.825,1874.545,1874.765,0.0072 +1695877200000,1874.755,1875.445,1874.665,1875.335,0.0186 +1695877500000,1875.355,1875.465,1874.428,1874.558,0.0777 +1695877800000,1874.558,1875.028,1874.455,1875.028,0.0284 +1695878100000,1875.038,1876.335,1874.998,1876.335,0.0278 +1695878400000,1876.385,1876.645,1875.725,1875.975,0.0193 +1695878700000,1875.965,1876.295,1875.775,1875.908,0.0178 +1695879000000,1875.918,1876.508,1875.545,1876.508,0.0989 +1695879300000,1876.608,1877.035,1876.235,1876.518,0.0902 +1695879600000,1876.508,1876.775,1876.248,1876.615,0.0746 +1695879900000,1876.565,1876.575,1875.825,1876.135,0.019 +1695880200000,1876.115,1876.565,1875.848,1876.535,0.0375 +1695880500000,1876.545,1877.165,1876.518,1876.965,0.031 +1695880800000,1876.965,1877.274,1876.815,1877.155,0.0585 +1695881100000,1877.145,1877.458,1876.478,1876.768,0.2016 +1695881400000,1876.768,1877.545,1875.868,1875.868,0.0983 +1695881700000,1875.875,1875.925,1874.565,1875.165,0.0899 +1695882000000,1875.165,1875.265,1874.055,1874.308,0.0991 +1695882300000,1874.145,1875.058,1873.805,1874.045,0.0632 +1695882600000,1874.035,1875.175,1873.975,1874.665,0.0929 +1695882900000,1874.665,1875.175,1874.545,1874.935,0.0673 +1695883200000,1874.935,1875.175,1874.025,1874.535,0.0556 +1695883500000,1874.515,1874.675,1873.995,1874.365,0.056 +1695883800000,1874.345,1874.725,1874.135,1874.465,0.0601 +1695884100000,1874.495,1874.925,1874.085,1874.895,0.0476 +1695884400000,1874.925,1876.605,1874.605,1876.285,0.0922 +1695884700000,1876.265,1876.445,1874.865,1875.875,0.1506 +1695885000000,1875.865,1876.405,1875.335,1876.405,0.066 +1695885300000,1876.405,1878.145,1876.335,1877.885,0.0616 +1695885600000,1877.915,1878.035,1876.635,1876.785,0.0822 +1695885900000,1876.785,1877.595,1876.615,1877.315,0.091 +1695886200000,1877.305,1877.805,1876.725,1876.725,0.0719 +1695886500000,1876.735,1877.505,1876.485,1877.385,0.0408 +1695886800000,1877.385,1877.595,1876.435,1876.445,0.0552 +1695887100000,1876.445,1876.925,1876.425,1876.865,0.0475 +1695887400000,1876.855,1876.965,1876.055,1876.115,0.036 +1695887700000,1876.135,1876.135,1875.615,1875.655,0.0237 +1695888000000,1875.685,1876.155,1875.465,1875.555,0.0321 +1695888300000,1875.545,1875.745,1874.925,1875.585,0.0437 +1695888600000,1875.565,1875.975,1875.345,1875.975,0.0526 +1695888900000,1875.955,1875.985,1875.665,1875.725,0.0377 +1695889200000,1875.715,1875.935,1875.665,1875.748,0.0409 +1695889500000,1875.724,1875.878,1874.744,1874.828,0.0905 +1695889800000,1874.804,1875.065,1873.565,1874.725,0.1245 +1695890100000,1874.745,1874.975,1874.285,1874.675,0.0332 +1695890400000,1874.655,1875.175,1874.655,1874.875,0.0431 +1695890700000,1874.895,1874.945,1874.445,1874.925,0.0328 +1695891000000,1874.915,1875.105,1874.438,1874.655,0.0301 +1695891300000,1874.645,1874.805,1873.825,1874.095,0.0272 +1695891600000,1874.075,1874.445,1873.875,1874.335,0.0412 +1695891900000,1874.335,1874.345,1873.675,1873.755,0.0403 +1695892200000,1873.755,1874.165,1873.725,1873.765,0.0585 +1695892500000,1873.755,1874.405,1873.755,1874.125,0.0449 +1695892800000,1874.125,1874.945,1874.038,1874.945,0.0428 +1695893100000,1874.925,1874.925,1874.038,1874.315,0.0401 +1695893400000,1874.295,1874.605,1873.898,1874.145,0.0284 +1695893700000,1874.155,1874.415,1873.975,1874.385,0.0196 +1695894000000,1874.375,1876.128,1874.325,1875.998,0.1896 +1695894300000,1875.954,1876.815,1875.954,1876.815,0.0731 +1695894600000,1876.835,1877.135,1876.248,1876.485,0.0789 +1695894900000,1876.475,1876.605,1875.698,1875.768,0.0224 +1695895200000,1875.694,1876.265,1875.305,1875.595,0.0263 +1695895500000,1875.605,1875.645,1875.125,1875.645,0.0237 +1695895800000,1875.645,1875.785,1875.435,1875.575,0.0174 +1695896100000,1875.555,1875.565,1874.805,1875.065,0.0201 +1695896400000,1875.075,1875.265,1874.815,1875.195,0.0156 +1695896700000,1875.185,1875.185,1874.405,1874.435,0.0237 +1695897000000,1874.458,1874.915,1874.375,1874.698,0.06 +1695897300000,1874.674,1875.098,1874.485,1874.565,0.0539 +1695897600000,1874.575,1874.745,1874.425,1874.685,0.018 +1695897900000,1874.705,1875.505,1874.595,1875.275,0.0219 +1695898200000,1875.295,1875.305,1874.655,1874.735,0.0136 +1695898500000,1874.725,1875.065,1874.485,1874.825,0.0314 +1695898800000,1874.758,1875.375,1874.645,1874.875,0.0496 +1695899100000,1874.875,1875.675,1874.855,1875.565,0.0319 +1695899400000,1875.555,1876.035,1875.455,1875.655,0.027 +1695899700000,1875.615,1875.835,1875.168,1875.434,0.0407 +1695900000000,1875.495,1876.015,1875.475,1875.795,0.0141 +1695900300000,1875.815,1875.975,1875.095,1875.295,0.0278 +1695900600000,1875.265,1875.845,1875.235,1875.765,0.0196 +1695900900000,1875.795,1875.855,1874.575,1874.745,0.0203 +1695901200000,1874.775,1876.515,1874.465,1876.475,0.1423 +1695901500000,1876.495,1876.675,1876.125,1876.625,0.023 +1695901800000,1876.635,1876.745,1875.925,1876.135,0.0239 +1695902100000,1876.138,1876.138,1875.935,1875.955,0.0142 +1695902400000,1875.995,1876.655,1875.765,1876.295,0.0632 +1695902700000,1876.295,1877.195,1876.295,1876.915,0.0618 +1695903000000,1876.925,1877.145,1876.275,1876.885,0.0426 +1695903300000,1876.865,1877.845,1876.605,1877.575,0.0469 +1695903600000,1877.535,1877.535,1875.665,1875.825,0.0791 +1695903900000,1875.845,1876.705,1875.628,1875.845,0.1608 +1695904200000,1875.885,1879.485,1874.115,1878.895,1.5748 +1695904500000,1878.908,1879.245,1876.185,1876.425,0.8428 +1695904800000,1876.415,1876.695,1874.495,1874.505,0.2857 +1695905100000,1874.485,1874.485,1871.675,1872.575,0.3109 +1695905400000,1872.575,1874.378,1871.915,1873.755,0.211 +1695905700000,1873.778,1873.955,1872.035,1872.335,0.1789 +1695906000000,1872.325,1875.095,1872.245,1874.705,0.1443 +1695906300000,1874.725,1876.395,1874.588,1875.385,0.1827 +1695906600000,1875.415,1876.235,1873.515,1873.705,0.1407 +1695906900000,1873.675,1873.945,1872.265,1872.595,0.1263 +1695907200000,1872.595,1874.465,1872.235,1874.145,0.1066 +1695907500000,1874.175,1875.115,1873.725,1874.725,0.1166 +1695907800000,1874.715,1875.885,1874.325,1875.635,0.2164 +1695908100000,1875.625,1877.025,1874.305,1874.525,0.3207 +1695908400000,1874.505,1875.345,1872.735,1873.285,0.1544 +1695908700000,1873.315,1873.465,1871.205,1871.985,0.1725 +1695909000000,1871.995,1873.395,1871.765,1873.035,0.1831 +1695909300000,1873.025,1873.665,1872.265,1872.858,0.1714 +1695909600000,1872.858,1875.015,1872.674,1874.715,0.2315 +1695909900000,1874.705,1876.225,1874.525,1875.575,0.3344 +1695910200000,1875.565,1876.395,1873.995,1875.225,0.3584 +1695910500000,1875.215,1875.575,1872.675,1873.225,0.2305 +1695910800000,1873.235,1874.595,1872.278,1872.625,0.142 +1695911100000,1872.615,1872.885,1872.115,1872.235,0.1072 +1695911400000,1872.305,1872.335,1869.218,1870.915,0.1692 +1695911700000,1870.945,1871.305,1867.884,1868.015,0.2665 +1695912000000,1868.025,1868.415,1866.655,1866.655,0.219 +1695912300000,1866.648,1868.535,1866.648,1867.375,0.1796 +1695912600000,1867.408,1868.275,1866.285,1867.385,0.1161 +1695912900000,1867.385,1867.935,1865.108,1865.178,0.136 +1695913200000,1865.178,1865.258,1863.855,1863.995,0.1984 +1695913500000,1863.975,1863.975,1861.445,1861.585,0.1559 +1695913800000,1861.575,1861.575,1859.705,1859.935,0.2001 +1695914100000,1859.905,1860.235,1858.135,1858.135,0.19 +1695914400000,1858.135,1860.795,1857.565,1860.715,0.1865 +1695914700000,1860.705,1861.865,1860.415,1860.855,0.1023 +1695915000000,1860.905,1861.575,1860.285,1861.005,0.1083 +1695915300000,1861.035,1863.365,1861.035,1863.345,0.3567 +1695915600000,1863.335,1865.725,1863.045,1865.695,0.7802 +1695915900000,1865.695,1865.995,1862.645,1863.155,0.7588 +1695916200000,1863.135,1864.945,1862.985,1863.845,0.1352 +1695916500000,1863.845,1865.225,1863.055,1864.695,0.1074 +1695916800000,1864.665,1865.045,1862.515,1862.945,0.0967 +1695917100000,1862.905,1864.005,1862.785,1863.685,0.083 +1695917400000,1863.685,1863.685,1862.655,1862.835,0.0662 +1695917700000,1862.865,1863.425,1862.655,1863.185,0.0756 +1695918000000,1863.185,1863.565,1862.245,1863.455,0.0637 +1695918300000,1863.585,1864.725,1863.585,1864.635,0.0584 +1695918600000,1864.615,1865.565,1864.365,1864.915,0.0851 +1695918900000,1864.925,1865.545,1864.815,1865.465,0.035 +1695919200000,1865.475,1865.765,1864.885,1865.385,0.0632 +1695919500000,1865.385,1865.415,1863.735,1863.745,0.0558 +1695919800000,1863.725,1864.575,1862.925,1862.945,0.069 +1695920100000,1862.935,1863.735,1862.855,1863.425,0.053 +1695920400000,1863.395,1863.735,1862.845,1862.845,0.0677 +1695920700000,1862.845,1863.525,1862.065,1863.245,0.0816 +1695921000000,1863.205,1864.145,1862.875,1863.845,0.0541 +1695921300000,1863.825,1863.905,1862.865,1863.255,0.0519 +1695921600000,1863.245,1864.075,1863.165,1863.725,0.0715 +1695921900000,1863.745,1863.805,1861.215,1861.325,0.075 +1695922200000,1861.345,1862.155,1860.845,1861.835,0.0848 +1695922500000,1861.815,1862.705,1861.795,1862.355,0.0398 +1695922800000,1862.325,1862.425,1861.615,1861.615,0.0215 +1695923100000,1861.625,1862.028,1861.515,1861.905,0.026 +1695923400000,1861.915,1861.915,1861.415,1861.505,0.0107 +1695923700000,1861.545,1861.845,1861.335,1861.845,0.0179 +1695924000000,1861.845,1862.265,1861.525,1861.525,0.0269 +1695924300000,1861.555,1862.415,1861.535,1862.335,0.0203 +1695924600000,1862.345,1863.235,1862.325,1863.225,0.0233 +1695924900000,1863.235,1863.835,1863.135,1863.635,0.028 +1695925200000,1863.665,1864.515,1863.645,1864.515,0.0355 +1695925500000,1864.585,1865.465,1864.545,1865.405,0.0377 +1695925800000,1865.405,1865.405,1864.695,1864.775,0.0263 +1695926100000,1864.785,1864.785,1863.855,1864.605,0.035 +1695926400000,1864.595,1865.295,1864.515,1865.205,0.0173 +1695926700000,1865.195,1865.695,1865.135,1865.345,0.0343 +1695927000000,1865.345,1865.725,1865.345,1865.715,0.0307 +1695927300000,1865.715,1865.855,1865.315,1865.505,0.0252 +1695927600000,1865.485,1865.655,1865.018,1865.248,0.0499 +1695927900000,1865.278,1865.528,1865.018,1865.018,0.105 +1695928200000,1865.008,1865.198,1864.525,1865.145,0.0691 +1695928500000,1865.118,1865.695,1864.955,1865.655,0.0386 +1695928800000,1865.675,1865.795,1865.398,1865.698,0.0351 +1695929100000,1865.738,1866.315,1865.738,1866.315,0.0626 +1695929400000,1866.265,1866.538,1865.505,1865.558,0.0532 +1695929700000,1865.578,1866.118,1865.578,1865.718,0.0686 +1695930000000,1865.718,1866.385,1865.638,1866.215,0.0465 +1695930300000,1866.195,1866.635,1866.195,1866.635,0.0165 +1695930600000,1866.605,1866.855,1866.445,1866.515,0.0228 +1695930900000,1866.505,1867.265,1866.415,1867.085,0.0235 +1695931200000,1867.075,1867.215,1866.785,1866.795,0.0219 +1695931500000,1866.795,1866.965,1866.745,1866.835,0.0089 +1695931800000,1866.845,1867.185,1866.505,1866.665,0.016 +1695932100000,1866.645,1866.715,1866.238,1866.558,0.0353 +1695932400000,1866.578,1866.628,1866.138,1866.628,0.0256 +1695932700000,1866.638,1866.638,1866.228,1866.278,0.0185 +1695933000000,1866.278,1866.388,1866.038,1866.248,0.0271 +1695933300000,1866.238,1866.268,1865.538,1865.578,0.0277 +1695933600000,1865.505,1865.618,1864.815,1864.868,0.025 +1695933900000,1864.825,1865.048,1864.338,1864.578,0.0287 +1695934200000,1864.588,1865.178,1864.345,1865.178,0.0381 +1695934500000,1865.178,1865.178,1863.958,1863.958,0.0276 +1695938400000,1864.985,1865.405,1864.435,1864.934,0.0716 +1695938700000,1864.934,1865.288,1864.835,1865.118,0.0322 +1695939000000,1865.198,1865.978,1865.188,1865.488,0.0544 +1695939300000,1865.488,1865.935,1865.358,1865.855,0.0585 +1695939600000,1865.758,1866.108,1865.558,1865.608,0.0425 +1695939900000,1865.608,1865.938,1865.478,1865.618,0.0331 +1695940200000,1865.625,1865.728,1864.805,1864.865,0.093 +1695940500000,1864.885,1865.045,1864.705,1864.735,0.0285 +1695940800000,1864.735,1864.845,1864.035,1864.075,0.0227 +1695941100000,1864.085,1864.195,1863.875,1864.025,0.0163 +1695941400000,1864.025,1864.445,1863.855,1864.405,0.0122 +1695941700000,1864.425,1864.455,1864.145,1864.198,0.0165 +1695942000000,1864.135,1864.198,1863.645,1863.865,0.0544 +1695942300000,1863.845,1864.855,1863.845,1864.625,0.1062 +1695942600000,1864.725,1865.135,1864.555,1865.035,0.0271 +1695942900000,1865.015,1865.145,1864.305,1865.145,0.0277 +1695943200000,1865.155,1865.385,1864.745,1865.365,0.0593 +1695943500000,1865.375,1865.785,1865.215,1865.495,0.0353 +1695943800000,1865.495,1865.965,1865.495,1865.645,0.024 +1695944100000,1865.655,1865.835,1865.485,1865.755,0.0065 +1695944400000,1865.765,1865.965,1865.478,1865.578,0.0164 +1695944700000,1865.545,1866.048,1865.545,1865.978,0.0867 +1695945000000,1865.948,1866.305,1865.948,1866.305,0.0244 +1695945300000,1866.248,1866.665,1866.138,1866.645,0.0268 +1695945600000,1866.635,1866.845,1866.515,1866.825,0.0139 +1695945900000,1866.805,1866.805,1866.175,1866.175,0.0138 +1695946200000,1866.205,1866.375,1865.965,1866.285,0.0132 +1695946500000,1866.295,1866.695,1866.295,1866.485,0.015 +1695946800000,1866.485,1867.035,1866.475,1866.955,0.014 +1695947100000,1866.955,1867.175,1866.895,1866.915,0.011 +1695947400000,1866.905,1867.105,1866.515,1866.515,0.0128 +1695947700000,1866.525,1866.595,1866.318,1866.418,0.0629 +1695948000000,1866.398,1866.538,1865.678,1865.785,0.0329 +1695948300000,1865.805,1865.805,1865.335,1865.405,0.0107 +1695948600000,1865.395,1865.395,1864.955,1865.275,0.0206 +1695948900000,1865.245,1865.495,1864.765,1865.295,0.0222 +1695949200000,1865.285,1865.415,1864.645,1864.695,0.0186 +1695949500000,1864.615,1864.975,1864.495,1864.885,0.0168 +1695949800000,1864.885,1865.455,1864.615,1865.208,0.0278 +1695950100000,1865.278,1866.245,1865.278,1865.455,0.1045 +1695950400000,1865.485,1865.895,1865.228,1865.578,0.0748 +1695950700000,1865.578,1865.578,1864.675,1865.055,0.0385 +1695951000000,1865.055,1865.695,1864.945,1865.495,0.033 +1695951300000,1865.505,1865.658,1865.025,1865.095,0.0382 +1695951600000,1865.035,1865.055,1864.405,1864.725,0.0189 +1695951900000,1864.705,1865.455,1864.695,1865.355,0.0355 +1695952200000,1865.375,1866.165,1865.375,1866.095,0.0371 +1695952500000,1866.095,1866.105,1865.695,1865.695,0.0174 +1695952800000,1865.665,1866.758,1865.665,1866.665,0.0656 +1695953100000,1866.665,1866.855,1866.558,1866.678,0.0405 +1695953400000,1866.728,1866.885,1866.515,1866.515,0.02 +1695953700000,1866.535,1866.895,1866.515,1866.765,0.0138 +1695954000000,1866.785,1866.905,1866.025,1866.108,0.0421 +1695954300000,1866.108,1866.218,1865.735,1866.198,0.0561 +1695954600000,1866.198,1866.308,1865.478,1865.545,0.0754 +1695954900000,1865.558,1865.805,1865.425,1865.425,0.0316 +1695955200000,1865.415,1865.805,1865.125,1865.545,0.0139 +1695955500000,1865.525,1865.525,1864.745,1864.745,0.0125 +1695955800000,1864.765,1865.165,1864.578,1865.135,0.0182 +1695956100000,1865.145,1865.145,1864.705,1864.795,0.0083 +1695956400000,1864.815,1864.825,1864.235,1864.385,0.0164 +1695956700000,1864.365,1864.365,1863.695,1863.725,0.0202 +1695957000000,1863.715,1863.825,1863.295,1863.545,0.0146 +1695957300000,1863.565,1863.635,1863.185,1863.275,0.0157 +1695957600000,1863.285,1863.365,1863.125,1863.315,0.0156 +1695957900000,1863.305,1863.335,1863.045,1863.045,0.0125 +1695958200000,1863.038,1863.175,1862.875,1863.065,0.0115 +1695958500000,1863.075,1863.955,1863.075,1863.905,0.0169 +1695958800000,1863.895,1864.395,1863.755,1864.018,0.0408 +1695959100000,1864.018,1864.475,1863.535,1863.755,0.0194 +1695959400000,1863.735,1864.065,1863.685,1863.735,0.0158 +1695959700000,1863.735,1863.765,1863.225,1863.225,0.0095 +1695960000000,1863.175,1863.805,1863.015,1863.735,0.0343 +1695960300000,1863.735,1863.735,1863.015,1863.285,0.024 +1695960600000,1863.265,1863.945,1863.255,1863.925,0.0314 +1695960900000,1863.915,1864.195,1863.835,1864.165,0.0121 +1695961200000,1864.195,1864.255,1863.685,1863.905,0.0088 +1695961500000,1863.915,1864.785,1863.915,1864.715,0.0145 +1695961800000,1864.775,1865.085,1864.585,1864.748,0.0255 +1695962100000,1864.748,1864.918,1864.128,1864.915,0.0623 +1695962400000,1864.895,1865.455,1864.895,1865.378,0.0531 +1695962700000,1865.378,1865.445,1864.945,1865.435,0.0388 +1695963000000,1865.425,1865.555,1865.045,1865.355,0.0114 +1695963300000,1865.305,1865.305,1864.845,1864.905,0.0078 +1695963600000,1864.845,1864.845,1864.465,1864.515,0.012 +1695963900000,1864.535,1864.705,1864.365,1864.435,0.0094 +1695964200000,1864.425,1865.215,1864.385,1864.825,0.0158 +1695964500000,1864.868,1865.075,1864.655,1864.765,0.0151 +1695964800000,1864.755,1865.045,1864.608,1864.835,0.0125 +1695965100000,1864.825,1864.905,1864.555,1864.675,0.0187 +1695965400000,1864.675,1865.225,1864.615,1865.005,0.0264 +1695965700000,1865.005,1865.445,1864.825,1865.225,0.0202 +1695966000000,1865.225,1865.655,1865.205,1865.625,0.0172 +1695966300000,1865.625,1866.525,1865.625,1866.305,0.0283 +1695966600000,1866.285,1867.685,1866.285,1867.625,0.0374 +1695966900000,1867.625,1868.175,1867.018,1867.285,0.0858 +1695967200000,1867.285,1867.435,1866.245,1866.365,0.0564 +1695967500000,1866.375,1867.575,1866.375,1867.535,0.0401 +1695967800000,1867.545,1867.865,1867.335,1867.805,0.0478 +1695968100000,1867.805,1869.205,1867.615,1868.748,0.0818 +1695968400000,1868.738,1869.085,1868.325,1868.625,0.0339 +1695968700000,1868.665,1868.745,1868.005,1868.265,0.0176 +1695969000000,1868.315,1868.555,1868.175,1868.445,0.034 +1695969300000,1868.445,1869.235,1867.875,1869.185,0.0488 +1695969600000,1869.185,1869.985,1869.165,1869.625,0.0664 +1695969900000,1869.755,1870.315,1869.195,1870.315,0.1461 +1695970200000,1870.315,1870.405,1869.325,1869.855,0.0895 +1695970500000,1869.865,1870.215,1869.435,1869.995,0.0468 +1695970800000,1869.985,1870.635,1869.445,1870.255,0.0646 +1695971100000,1870.305,1871.195,1870.095,1870.845,0.0555 +1695971400000,1870.845,1871.405,1870.535,1871.215,0.052 +1695971700000,1871.205,1871.225,1870.705,1871.035,0.0498 +1695972000000,1871.035,1871.045,1870.255,1870.945,0.0498 +1695972300000,1870.945,1871.475,1870.845,1871.075,0.066 +1695972600000,1871.075,1872.515,1870.855,1872.315,0.0697 +1695972900000,1872.315,1873.805,1872.065,1873.235,0.1112 +1695973200000,1873.244,1873.895,1872.565,1873.185,0.0625 +1695973500000,1873.155,1873.365,1872.745,1872.765,0.0413 +1695973800000,1872.758,1873.575,1872.758,1873.405,0.0567 +1695974100000,1873.425,1873.595,1872.965,1873.465,0.0371 +1695974400000,1873.445,1873.665,1872.515,1872.538,0.0373 +1695974700000,1872.558,1872.678,1871.815,1872.105,0.0445 +1695975000000,1872.145,1872.825,1872.135,1872.685,0.0313 +1695975300000,1872.675,1872.955,1872.605,1872.875,0.0317 +1695975600000,1872.875,1872.995,1872.295,1872.905,0.0263 +1695975900000,1872.925,1873.005,1872.098,1872.625,0.0894 +1695976200000,1872.635,1872.635,1871.724,1871.995,0.0432 +1695976500000,1872.015,1872.335,1871.925,1872.035,0.0224 +1695976800000,1872.055,1872.125,1871.255,1871.275,0.0272 +1695977100000,1871.285,1871.935,1871.285,1871.885,0.0531 +1695977400000,1871.915,1872.185,1871.455,1872.175,0.0639 +1695977700000,1872.195,1872.395,1871.445,1871.535,0.034 +1695978000000,1871.565,1871.855,1870.885,1871.285,0.0387 +1695978300000,1871.305,1871.915,1871.165,1871.915,0.0413 +1695978600000,1871.925,1872.025,1871.705,1871.895,0.0331 +1695978900000,1871.895,1872.155,1871.308,1871.398,0.0909 +1695979200000,1871.345,1871.488,1870.884,1871.208,0.0627 +1695979500000,1871.184,1871.545,1870.914,1871.308,0.0298 +1695979800000,1871.294,1872.265,1871.294,1871.785,0.0516 +1695980100000,1871.805,1872.555,1871.665,1872.445,0.0227 +1695980400000,1872.465,1873.328,1872.335,1873.258,0.0389 +1695980700000,1873.258,1873.434,1872.805,1873.308,0.0784 +1695981000000,1873.244,1873.608,1872.815,1872.815,0.0305 +1695981300000,1872.855,1873.485,1872.855,1873.475,0.0168 +1695981600000,1873.455,1873.455,1872.618,1872.775,0.0542 +1695981900000,1872.755,1872.865,1872.388,1872.615,0.0223 +1695982200000,1872.578,1873.058,1872.475,1872.915,0.0776 +1695982500000,1872.938,1873.045,1872.645,1872.645,0.0204 +1695982800000,1872.665,1873.005,1872.665,1872.815,0.0249 +1695983100000,1872.855,1872.995,1872.704,1872.885,0.0256 +1695983400000,1872.915,1873.028,1872.548,1872.755,0.0428 +1695983700000,1872.825,1873.095,1872.465,1872.495,0.0125 +1695984000000,1872.505,1873.115,1872.395,1873.115,0.0134 +1695984300000,1873.095,1873.095,1872.578,1872.938,0.0755 +1695984600000,1872.938,1873.108,1872.775,1872.835,0.0352 +1695984900000,1872.835,1872.915,1872.245,1872.265,0.0388 +1695985200000,1872.245,1872.245,1871.438,1871.745,0.0527 +1695985500000,1871.725,1871.725,1869.705,1870.005,0.0667 +1695985800000,1869.995,1869.995,1868.135,1868.875,0.0884 +1695986100000,1868.885,1869.145,1868.375,1869.115,0.0497 +1695986400000,1869.125,1869.175,1867.995,1868.305,0.0384 +1695986700000,1868.295,1868.425,1867.815,1868.195,0.0275 +1695987000000,1868.145,1868.815,1867.915,1867.915,0.0346 +1695987300000,1867.905,1868.825,1867.465,1868.525,0.0329 +1695987600000,1868.525,1868.995,1868.385,1868.775,0.0436 +1695987900000,1868.785,1868.925,1868.395,1868.815,0.031 +1695988200000,1868.835,1869.035,1867.924,1868.278,0.0795 +1695988500000,1868.265,1869.375,1868.218,1869.328,0.0764 +1695988800000,1869.328,1869.425,1868.308,1869.275,0.1496 +1695989100000,1869.265,1869.705,1869.195,1869.535,0.0763 +1695989400000,1869.555,1870.105,1869.415,1870.005,0.1083 +1695989700000,1870.015,1870.385,1869.725,1869.725,0.0461 +1695990000000,1869.685,1870.325,1868.985,1869.545,0.0745 +1695990300000,1869.545,1871.105,1869.225,1870.034,0.1236 +1695990600000,1870.034,1873.005,1867.935,1869.015,0.3597 +1695990900000,1868.995,1871.575,1868.845,1871.305,0.1694 +1695991200000,1871.335,1873.605,1871.085,1873.085,0.1377 +1695991500000,1873.028,1873.185,1871.755,1872.985,0.1543 +1695991800000,1872.965,1873.935,1872.358,1872.635,0.1556 +1695992100000,1872.705,1873.995,1872.255,1873.785,0.1118 +1695992400000,1873.805,1875.715,1873.615,1875.415,0.2038 +1695992700000,1875.365,1875.785,1873.838,1875.238,0.1518 +1695993000000,1875.184,1878.645,1875.168,1878.555,0.1521 +1695993300000,1878.555,1879.765,1877.825,1877.945,0.1401 +1695993600000,1877.925,1877.925,1876.705,1877.675,0.122 +1695993900000,1877.675,1877.685,1874.605,1874.605,0.1139 +1695994200000,1874.615,1875.995,1874.445,1874.985,0.1799 +1695994500000,1874.975,1875.925,1872.445,1872.845,0.1826 +1695994800000,1872.865,1875.235,1872.415,1872.565,0.2117 +1695995100000,1872.535,1873.595,1871.105,1871.135,0.2054 +1695995400000,1871.115,1872.015,1870.115,1871.515,0.142 +1695995700000,1871.505,1872.185,1870.164,1870.404,0.1493 +1695996000000,1870.405,1871.675,1868.005,1868.185,0.2252 +1695996300000,1868.195,1868.275,1861.825,1863.015,0.2571 +1695996600000,1863.005,1863.505,1861.195,1862.425,0.3677 +1695996900000,1862.395,1862.995,1860.354,1861.345,0.1614 +1695997200000,1861.385,1862.525,1859.385,1859.395,0.1727 +1695997500000,1859.318,1862.945,1858.855,1859.298,0.2576 +1695997800000,1859.298,1861.555,1859.078,1860.235,0.2032 +1695998100000,1860.305,1860.485,1858.995,1860.075,0.1381 +1695998400000,1860.045,1861.875,1859.405,1861.195,0.1351 +1695998700000,1861.215,1862.545,1860.665,1860.825,0.1578 +1695999000000,1860.845,1862.385,1860.265,1861.965,0.1587 +1695999300000,1861.935,1861.965,1859.725,1860.795,0.1382 +1695999600000,1860.765,1860.935,1857.244,1857.755,0.1386 +1695999900000,1857.755,1858.215,1856.275,1856.475,0.1297 +1696000200000,1856.475,1857.415,1856.188,1856.588,0.1394 +1696000500000,1856.525,1857.315,1855.145,1855.905,0.107 +1696000800000,1855.875,1857.435,1855.675,1856.295,0.1132 +1696001100000,1856.175,1856.875,1854.585,1854.765,0.1049 +1696001400000,1854.745,1855.415,1854.325,1854.995,0.0927 +1696001700000,1854.995,1854.995,1852.275,1852.745,0.104 +1696002000000,1852.715,1853.955,1852.165,1853.585,0.1186 +1696002300000,1853.625,1854.415,1853.295,1854.135,0.0926 +1696002600000,1854.145,1855.205,1853.685,1854.945,0.071 +1696002900000,1854.915,1855.425,1854.475,1854.715,0.0616 +1696003200000,1854.725,1854.985,1854.065,1854.085,0.0642 +1696003500000,1854.015,1854.845,1854.015,1854.205,0.045 +1696003800000,1854.185,1854.245,1853.265,1853.275,0.0483 +1696004100000,1853.305,1854.318,1852.785,1854.305,0.1414 +1696004400000,1854.394,1855.255,1854.365,1854.795,0.0688 +1696004700000,1854.825,1855.908,1854.695,1855.908,0.1104 +1696005000000,1855.844,1856.375,1854.858,1854.878,0.1053 +1696005300000,1854.958,1856.158,1854.658,1856.015,0.0937 +1696005600000,1855.995,1855.995,1854.845,1854.845,0.0987 +1696005900000,1854.845,1855.545,1853.695,1853.725,0.0508 +1696006200000,1853.685,1854.178,1853.298,1853.918,0.0686 +1696006500000,1853.908,1854.315,1853.515,1853.538,0.1095 +1696006800000,1853.538,1853.568,1852.065,1852.485,0.0633 +1696007100000,1852.415,1852.495,1851.175,1851.305,0.0452 +1696007400000,1851.295,1851.475,1850.905,1851.225,0.0353 +1696007700000,1851.225,1851.265,1850.285,1850.545,0.0715 +1696008000000,1850.515,1851.265,1850.405,1850.645,0.0372 +1696008300000,1850.625,1850.965,1849.585,1850.215,0.062 +1696008600000,1850.215,1851.215,1849.915,1850.635,0.0585 +1696008900000,1850.655,1852.075,1850.638,1851.038,0.0869 +1696009200000,1851.028,1851.405,1850.615,1850.675,0.0509 +1696009500000,1850.695,1850.945,1850.495,1850.725,0.0326 +1696009800000,1850.705,1850.825,1850.355,1850.455,0.0362 +1696010100000,1850.455,1850.465,1849.605,1849.905,0.0236 +1696010400000,1849.895,1850.735,1849.535,1850.705,0.0521 +1696010700000,1850.705,1850.845,1849.925,1850.235,0.0572 +1696011000000,1850.235,1850.345,1849.825,1850.115,0.0516 +1696011300000,1850.085,1850.125,1848.145,1848.445,0.0553 +1696011600000,1848.425,1848.495,1847.494,1847.995,0.0403 +1696011900000,1847.955,1847.955,1847.035,1847.195,0.0619 +1696012200000,1847.205,1847.555,1846.845,1847.125,0.0415 +1696012500000,1847.105,1847.105,1846.205,1846.285,0.0289 +1696012800000,1846.335,1846.815,1846.295,1846.635,0.0301 +1696013100000,1846.615,1847.645,1846.555,1847.615,0.0672 +1696013400000,1847.605,1847.935,1847.335,1847.905,0.0305 +1696013700000,1847.895,1848.935,1847.795,1848.855,0.0606 +1696014000000,1848.795,1848.925,1848.085,1848.085,0.0636 +1696014300000,1848.035,1848.765,1847.935,1848.625,0.0326 +1696014600000,1848.635,1849.395,1848.235,1849.145,0.0632 +1696014900000,1849.125,1849.585,1849.125,1849.415,0.0569 +1696015200000,1849.425,1849.445,1848.785,1848.935,0.0595 +1696015500000,1848.985,1849.525,1848.535,1849.115,0.0726 +1696015800000,1849.135,1849.425,1848.405,1848.975,0.069 +1696016100000,1848.975,1850.025,1848.975,1849.935,0.0479 +1696016400000,1849.925,1850.225,1849.755,1849.815,0.0556 +1696016700000,1849.765,1849.935,1849.485,1849.545,0.0571 +1696017000000,1849.525,1849.595,1848.615,1848.795,0.0612 +1696017300000,1848.805,1848.835,1848.015,1848.145,0.0883 +1696017600000,1848.035,1848.215,1847.685,1847.705,0.0665 +1696017900000,1847.745,1848.025,1847.635,1847.665,0.0311 +1696018200000,1847.665,1848.195,1847.665,1848.195,0.0212 +1696018500000,1848.195,1849.005,1848.045,1848.935,0.0263 +1696018800000,1848.955,1848.955,1848.415,1848.795,0.0188 +1696019100000,1848.795,1849.075,1848.615,1848.705,0.024 +1696019400000,1848.665,1848.805,1848.025,1848.735,0.0544 +1696019700000,1848.685,1849.728,1848.638,1849.618,0.0739 +1696020000000,1849.608,1849.608,1848.358,1848.488,0.0409 +1696020300000,1848.488,1848.998,1848.378,1848.945,0.039 +1696020600000,1848.945,1849.218,1848.798,1848.918,0.0541 +1696020900000,1848.918,1848.918,1848.098,1848.098,0.0343 +1696197600000,1847.268,1848.264,1846.865,1847.105,0.2358 +1696197900000,1847.098,1848.164,1846.985,1847.735,0.0811 +1696198200000,1847.785,1848.555,1847.735,1848.085,0.0362 +1696198500000,1848.125,1848.585,1847.975,1848.435,0.031 +1696198800000,1848.435,1848.645,1848.225,1848.475,0.0269 +1696199100000,1848.455,1848.485,1847.745,1847.785,0.0214 +1696199400000,1847.795,1847.925,1847.125,1847.295,0.0357 +1696199700000,1847.295,1847.405,1846.955,1847.155,0.0428 +1696200000000,1847.165,1847.165,1846.035,1846.545,0.0386 +1696200300000,1846.535,1846.595,1845.595,1846.335,0.038 +1696200600000,1846.335,1846.965,1846.315,1846.855,0.0217 +1696200900000,1846.855,1846.855,1846.184,1846.278,0.046 +1696201200000,1846.275,1846.785,1846.245,1846.515,0.0675 +1696201500000,1846.515,1846.995,1846.505,1846.845,0.0638 +1696201800000,1846.845,1847.035,1846.435,1846.505,0.0225 +1696202100000,1846.565,1846.875,1846.095,1846.095,0.0083 +1696202400000,1846.155,1846.405,1846.155,1846.245,0.0062 +1696202700000,1846.245,1846.655,1846.145,1846.595,0.0161 +1696203000000,1846.605,1846.625,1846.285,1846.345,0.0119 +1696203300000,1846.385,1846.825,1846.385,1846.655,0.0122 +1696203600000,1846.615,1847.015,1846.545,1846.925,0.0131 +1696203900000,1846.925,1847.135,1846.555,1847.115,0.0245 +1696204200000,1847.095,1848.195,1847.035,1847.695,0.0373 +1696204500000,1847.715,1848.395,1847.625,1848.285,0.0151 +1696204800000,1848.295,1848.605,1848.125,1848.605,0.0376 +1696205100000,1848.605,1848.835,1848.295,1848.485,0.0148 +1696205400000,1848.505,1848.695,1848.075,1848.185,0.0166 +1696205700000,1848.175,1848.295,1847.485,1848.035,0.0205 +1696206000000,1848.065,1848.085,1847.645,1848.045,0.0144 +1696206300000,1848.055,1848.155,1847.415,1847.495,0.0145 +1696206600000,1847.585,1847.735,1846.858,1846.858,0.0252 +1696206900000,1846.845,1847.195,1845.905,1845.905,0.1022 +1696207200000,1845.895,1846.295,1845.635,1845.845,0.0193 +1696207500000,1845.855,1846.195,1845.855,1846.005,0.0293 +1696207800000,1846.045,1846.045,1845.065,1845.535,0.038 +1696208100000,1845.545,1845.795,1845.295,1845.375,0.032 +1696208400000,1845.385,1846.815,1845.335,1846.805,0.0195 +1696208700000,1846.785,1847.315,1846.695,1846.995,0.0199 +1696209000000,1846.985,1847.225,1846.615,1846.725,0.0164 +1696209300000,1846.735,1846.755,1845.725,1845.725,0.0172 +1696209600000,1845.685,1845.835,1845.215,1845.565,0.0178 +1696209900000,1845.525,1846.275,1845.515,1845.805,0.0176 +1696210200000,1845.795,1845.815,1845.505,1845.685,0.0144 +1696210500000,1845.665,1845.665,1845.065,1845.298,0.0384 +1696210800000,1845.298,1845.865,1845.238,1845.575,0.0475 +1696211100000,1845.565,1845.695,1844.145,1844.285,0.0228 +1696211400000,1844.295,1844.375,1843.865,1844.178,0.0682 +1696211700000,1844.158,1844.245,1843.895,1843.895,0.021 +1696212000000,1843.885,1844.855,1843.785,1844.765,0.0244 +1696212300000,1844.765,1844.995,1844.665,1844.695,0.0206 +1696212600000,1844.725,1844.755,1843.765,1843.845,0.023 +1696212900000,1843.825,1844.135,1843.825,1843.995,0.0112 +1696213200000,1844.015,1844.285,1843.085,1843.085,0.0132 +1696213500000,1843.075,1843.355,1842.998,1843.128,0.027 +1696213800000,1843.128,1843.275,1842.785,1842.995,0.0273 +1696214100000,1842.975,1843.135,1842.875,1843.045,0.0125 +1696214400000,1843.065,1843.395,1843.005,1843.335,0.0146 +1696214700000,1843.315,1844.465,1843.215,1844.455,0.0243 +1696215000000,1844.425,1844.535,1843.538,1843.638,0.0747 +1696215300000,1843.618,1843.955,1843.538,1843.955,0.03 +1696215600000,1843.935,1844.065,1843.725,1843.735,0.0127 +1696215900000,1843.755,1843.975,1843.675,1843.955,0.0086 +1696216200000,1843.935,1843.935,1843.605,1843.875,0.0146 +1696216500000,1843.955,1843.995,1843.558,1843.685,0.0133 +1696216800000,1843.665,1844.005,1843.635,1843.935,0.0088 +1696217100000,1843.915,1843.995,1843.805,1843.895,0.0068 +1696217400000,1843.885,1844.165,1843.565,1844.165,0.008 +1696217700000,1844.178,1844.635,1844.178,1844.615,0.0137 +1696218000000,1844.605,1844.785,1844.205,1844.325,0.0091 +1696218300000,1844.315,1844.315,1843.745,1843.758,0.0285 +1696218600000,1843.778,1843.958,1843.378,1843.378,0.0179 +1696218900000,1843.398,1843.485,1843.265,1843.375,0.0079 +1696219200000,1843.365,1843.365,1842.925,1843.005,0.0065 +1696219500000,1843.015,1843.295,1842.785,1842.815,0.0112 +1696219800000,1842.805,1843.945,1842.735,1843.945,0.0114 +1696220100000,1843.935,1844.265,1843.875,1844.155,0.0079 +1696220400000,1844.175,1844.255,1844.075,1844.075,0.006 +1696220700000,1844.065,1844.065,1843.725,1843.755,0.0076 +1696221000000,1843.635,1844.295,1843.385,1843.875,0.0146 +1696221300000,1843.865,1844.085,1843.308,1843.485,0.0454 +1696221600000,1843.475,1843.575,1842.735,1842.735,0.0158 +1696221900000,1842.765,1843.205,1842.505,1842.625,0.0164 +1696222200000,1842.615,1842.625,1842.325,1842.515,0.022 +1696222500000,1842.515,1842.815,1842.375,1842.455,0.035 +1696222800000,1842.435,1842.585,1842.375,1842.535,0.0115 +1696223100000,1842.525,1842.975,1842.425,1842.945,0.0162 +1696223400000,1842.945,1843.055,1842.415,1842.505,0.0211 +1696223700000,1842.485,1842.885,1842.465,1842.575,0.0223 +1696224000000,1842.575,1842.665,1842.435,1842.485,0.015 +1696224300000,1842.485,1842.605,1842.418,1842.525,0.0118 +1696224600000,1842.535,1842.705,1842.405,1842.655,0.0216 +1696224900000,1842.655,1842.655,1842.095,1842.275,0.0238 +1696225200000,1842.285,1842.335,1840.658,1840.775,0.0333 +1696225500000,1840.658,1841.145,1840.185,1840.355,0.0292 +1696225800000,1840.345,1841.095,1839.145,1839.725,0.035 +1696226100000,1839.705,1839.865,1839.285,1839.575,0.0276 +1696226400000,1839.555,1841.375,1839.365,1841.325,0.0564 +1696226700000,1841.305,1842.445,1841.085,1841.925,0.0514 +1696227000000,1841.935,1841.965,1840.518,1840.578,0.0659 +1696227300000,1840.578,1842.065,1840.358,1841.948,0.0802 +1696227600000,1841.948,1842.925,1841.878,1842.758,0.0575 +1696227900000,1842.755,1843.805,1842.665,1843.495,0.0316 +1696228200000,1843.565,1845.105,1843.565,1844.985,0.059 +1696228500000,1845.015,1845.985,1844.718,1845.815,0.1212 +1696228800000,1845.765,1846.175,1844.575,1844.675,0.0336 +1696229100000,1844.645,1845.155,1844.145,1844.175,0.0274 +1696229400000,1844.165,1844.515,1843.995,1844.125,0.0352 +1696229700000,1844.085,1844.625,1843.685,1844.545,0.0432 +1696230000000,1844.545,1845.105,1843.645,1844.525,0.0938 +1696230300000,1844.525,1845.905,1844.045,1845.785,0.08 +1696230600000,1845.805,1845.935,1844.265,1844.745,0.0865 +1696230900000,1844.745,1844.775,1843.445,1843.945,0.0826 +1696231200000,1843.945,1844.045,1843.125,1843.685,0.0418 +1696231500000,1843.665,1844.185,1842.838,1842.838,0.0661 +1696231800000,1842.845,1843.085,1842.325,1842.735,0.0718 +1696232100000,1842.725,1842.965,1841.865,1842.025,0.0441 +1696232400000,1842.035,1842.035,1840.105,1840.465,0.0416 +1696232700000,1840.405,1841.075,1840.105,1840.545,0.0481 +1696233000000,1840.445,1840.555,1839.355,1839.425,0.0407 +1696233300000,1839.465,1840.095,1839.465,1839.705,0.0312 +1696233600000,1839.685,1841.365,1839.625,1841.295,0.0463 +1696233900000,1841.275,1842.725,1841.275,1842.715,0.0388 +1696234200000,1842.725,1842.725,1841.705,1841.955,0.0343 +1696234500000,1841.945,1842.585,1841.885,1842.385,0.0347 +1696234800000,1842.385,1842.805,1841.418,1841.418,0.059 +1696235100000,1841.345,1842.365,1841.345,1842.315,0.0367 +1696235400000,1842.295,1842.605,1842.045,1842.575,0.0263 +1696235700000,1842.575,1843.085,1842.155,1842.325,0.0222 +1696236000000,1842.315,1843.115,1842.075,1842.075,0.03 +1696236300000,1842.055,1842.055,1840.498,1841.075,0.1084 +1696236600000,1841.085,1841.145,1840.215,1840.595,0.0292 +1696236900000,1840.575,1840.575,1839.415,1839.475,0.0313 +1696237200000,1839.445,1839.615,1838.085,1838.155,0.0525 +1696237500000,1838.135,1838.135,1836.665,1837.695,0.0853 +1696237800000,1837.765,1838.555,1837.695,1838.185,0.0506 +1696238100000,1838.135,1838.135,1837.475,1837.505,0.0276 +1696238400000,1837.495,1837.565,1835.135,1835.698,0.1287 +1696238700000,1835.698,1835.738,1833.558,1833.935,0.1343 +1696239000000,1833.965,1833.965,1831.014,1831.435,0.2661 +1696239300000,1831.418,1834.025,1831.205,1833.845,0.0914 +1696239600000,1833.855,1835.375,1833.795,1834.285,0.0885 +1696239900000,1834.275,1834.825,1832.825,1832.925,0.1224 +1696240200000,1832.975,1833.605,1832.895,1833.145,0.0745 +1696240500000,1833.155,1834.685,1833.155,1834.205,0.0438 +1696240800000,1834.265,1834.675,1833.905,1834.028,0.0497 +1696241100000,1834.048,1834.575,1833.658,1834.238,0.1423 +1696241400000,1834.255,1835.005,1834.005,1834.595,0.0431 +1696241700000,1834.555,1835.205,1834.355,1834.995,0.0229 +1696242000000,1834.965,1835.775,1834.915,1835.755,0.0286 +1696242300000,1835.775,1836.225,1835.325,1835.405,0.0544 +1696242600000,1835.435,1835.455,1833.615,1833.635,0.187 +1696242900000,1833.655,1835.995,1833.655,1835.575,0.0552 +1696243200000,1835.585,1835.945,1834.475,1834.495,0.0749 +1696243500000,1834.505,1834.685,1833.685,1834.335,0.0544 +1696243800000,1834.335,1834.615,1833.585,1834.035,0.0457 +1696244100000,1834.055,1834.315,1832.725,1833.395,0.1159 +1696244400000,1833.405,1834.395,1833.405,1834.305,0.0732 +1696244700000,1834.305,1835.495,1834.135,1835.395,0.0601 +1696245000000,1835.375,1835.545,1834.735,1834.735,0.0355 +1696245300000,1834.715,1834.745,1834.025,1834.715,0.0303 +1696245600000,1834.795,1835.695,1834.795,1835.415,0.03 +1696245900000,1835.395,1835.395,1834.425,1834.695,0.0284 +1696246200000,1834.655,1835.735,1834.615,1835.715,0.0318 +1696246500000,1835.695,1836.795,1835.205,1836.785,0.0354 +1696246800000,1836.745,1837.725,1836.595,1837.725,0.0442 +1696247100000,1837.735,1838.115,1837.065,1837.655,0.0848 +1696247400000,1837.645,1838.055,1837.085,1837.475,0.2124 +1696247700000,1837.465,1837.895,1837.125,1837.245,0.0374 +1696248000000,1837.235,1837.795,1836.575,1836.795,0.0714 +1696248300000,1836.745,1837.315,1836.725,1837.135,0.0536 +1696248600000,1837.125,1837.405,1836.625,1836.835,0.0634 +1696248900000,1836.835,1837.525,1836.295,1836.765,0.0816 +1696249200000,1836.785,1840.528,1835.895,1838.705,0.3171 +1696249500000,1838.748,1838.748,1835.858,1836.495,0.1353 +1696249800000,1836.475,1837.015,1834.155,1834.595,0.1304 +1696250100000,1834.615,1836.905,1834.465,1836.895,0.1031 +1696250400000,1836.858,1836.858,1834.875,1835.455,0.086 +1696250700000,1835.475,1835.475,1833.945,1834.675,0.0905 +1696251000000,1834.685,1835.405,1834.195,1835.395,0.1067 +1696251300000,1835.395,1836.175,1835.125,1836.175,0.095 +1696251600000,1836.185,1836.745,1835.638,1836.155,0.0915 +1696251900000,1836.145,1837.275,1835.555,1837.115,0.0643 +1696252200000,1837.135,1838.365,1836.995,1837.165,0.0985 +1696252500000,1837.195,1838.215,1836.698,1836.698,0.1028 +1696252800000,1836.738,1837.825,1835.355,1836.555,0.1016 +1696253100000,1836.535,1836.595,1835.015,1835.235,0.0688 +1696253400000,1835.235,1835.405,1833.705,1834.245,0.2547 +1696253700000,1834.248,1835.075,1832.205,1833.365,0.1628 +1696254000000,1833.375,1837.458,1833.295,1837.148,0.2376 +1696254300000,1837.124,1837.124,1833.715,1834.985,0.3355 +1696254600000,1834.965,1835.025,1833.395,1834.225,0.1784 +1696254900000,1834.218,1834.218,1833.015,1833.714,0.1712 +1696255200000,1833.486,1836.835,1831.284,1832.985,0.402 +1696255500000,1832.965,1833.185,1831.055,1832.305,0.2309 +1696255800000,1832.258,1832.795,1828.128,1828.148,0.267 +1696256100000,1828.158,1830.915,1828.098,1829.155,0.205 +1696256400000,1829.095,1831.158,1828.995,1831.105,0.1613 +1696256700000,1831.105,1831.985,1830.195,1830.305,0.1636 +1696257000000,1830.305,1832.525,1828.975,1831.705,0.1949 +1696257300000,1831.665,1831.995,1829.585,1830.735,0.1482 +1696257600000,1830.755,1831.355,1827.065,1827.955,0.1799 +1696257900000,1827.935,1828.578,1827.565,1827.585,0.1419 +1696258200000,1827.575,1829.125,1827.545,1828.565,0.1793 +1696258500000,1828.585,1830.015,1828.475,1828.765,0.1533 +1696258800000,1828.785,1829.938,1828.318,1828.588,0.2152 +1696259100000,1828.588,1829.105,1827.358,1828.725,0.1497 +1696259400000,1828.685,1830.605,1828.495,1830.305,0.1169 +1696259700000,1830.315,1832.325,1830.315,1831.215,0.1269 +1696260000000,1831.185,1834.005,1830.775,1833.915,0.1299 +1696260300000,1833.915,1834.105,1832.255,1833.005,0.1262 +1696260600000,1833.015,1834.525,1832.914,1834.225,0.2843 +1696260900000,1834.195,1834.345,1831.945,1832.805,0.1333 +1696261200000,1832.795,1833.578,1831.925,1833.005,0.2506 +1696261500000,1832.985,1832.995,1831.905,1832.085,0.0955 +1696261800000,1832.055,1832.895,1831.404,1831.655,0.1313 +1696262100000,1831.605,1832.685,1831.485,1832.545,0.084 +1696262400000,1832.555,1833.125,1832.535,1832.815,0.0834 +1696262700000,1832.825,1832.825,1830.985,1831.315,0.0725 +1696263000000,1831.375,1831.605,1830.395,1831.175,0.0959 +1696263300000,1831.135,1831.815,1830.735,1831.735,0.0555 +1696263600000,1831.795,1832.135,1830.438,1831.385,0.0531 +1696263900000,1831.405,1832.105,1831.075,1831.645,0.0516 +1696264200000,1831.635,1831.775,1830.415,1830.815,0.0387 +1696264500000,1830.825,1831.955,1830.515,1831.845,0.0448 +1696264800000,1831.855,1833.135,1831.855,1832.315,0.0364 +1696265100000,1832.325,1832.415,1830.835,1830.915,0.03 +1696265400000,1830.895,1832.185,1830.875,1831.818,0.0423 +1696265700000,1831.754,1831.948,1831.345,1831.465,0.1248 +1696266000000,1831.508,1832.565,1831.255,1832.395,0.0842 +1696266300000,1832.395,1832.948,1832.315,1832.908,0.1112 +1696266600000,1832.865,1833.335,1832.118,1832.388,0.1211 +1696266900000,1832.335,1833.495,1832.335,1832.525,0.0682 +1696267200000,1832.505,1832.835,1831.265,1831.515,0.0547 +1696267500000,1831.495,1832.705,1830.915,1831.445,0.0918 +1696267800000,1831.525,1832.525,1831.525,1832.315,0.0671 +1696268100000,1832.315,1832.615,1831.505,1831.525,0.0441 +1696268400000,1831.505,1832.195,1831.185,1832.135,0.0332 +1696268700000,1832.115,1832.555,1831.878,1831.958,0.0332 +1696269000000,1831.978,1832.588,1831.914,1832.308,0.0869 +1696269300000,1832.308,1832.368,1831.588,1831.778,0.0585 +1696269600000,1831.798,1831.818,1831.115,1831.335,0.0553 +1696269900000,1831.335,1832.175,1831.155,1832.055,0.0424 +1696270200000,1832.055,1833.285,1832.055,1833.185,0.0374 +1696270500000,1833.175,1833.175,1831.835,1832.085,0.0314 +1696270800000,1832.105,1832.325,1831.955,1832.045,0.0192 +1696271100000,1832.025,1832.025,1831.325,1831.525,0.0177 +1696271400000,1831.505,1831.805,1831.075,1831.255,0.0438 +1696271700000,1831.265,1831.295,1830.395,1830.415,0.0388 +1696272000000,1830.395,1830.995,1830.395,1830.555,0.042 +1696272300000,1830.535,1830.765,1830.195,1830.335,0.0229 +1696272600000,1830.375,1830.925,1830.345,1830.835,0.0228 +1696272900000,1830.805,1830.975,1830.515,1830.535,0.0554 +1696273200000,1830.535,1830.585,1829.805,1830.285,0.0299 +1696273500000,1830.255,1830.435,1830.075,1830.208,0.0349 +1696273800000,1830.198,1830.208,1829.298,1829.618,0.0837 +1696274100000,1829.608,1829.778,1829.308,1829.625,0.0652 +1696274400000,1829.645,1829.685,1829.265,1829.605,0.0277 +1696274700000,1829.615,1829.635,1829.215,1829.295,0.025 +1696275000000,1829.295,1829.795,1829.228,1829.585,0.0156 +1696275300000,1829.605,1830.345,1829.575,1830.255,0.0162 +1696275600000,1830.305,1830.425,1829.685,1829.685,0.0292 +1696275900000,1829.705,1830.155,1829.685,1829.905,0.0331 +1696276200000,1829.935,1829.945,1829.205,1829.225,0.0329 +1696276500000,1829.248,1829.525,1829.175,1829.305,0.0537 +1696276800000,1829.215,1829.605,1828.975,1829.075,0.0343 +1696277100000,1829.065,1829.145,1828.655,1828.855,0.0155 +1696277400000,1828.825,1828.905,1828.565,1828.845,0.0176 +1696277700000,1828.845,1828.925,1828.435,1828.585,0.0182 +1696278000000,1828.585,1828.585,1828.175,1828.175,0.0144 +1696278300000,1828.205,1828.385,1827.815,1827.855,0.0188 +1696278600000,1827.835,1827.835,1827.375,1827.475,0.032 +1696278900000,1827.485,1827.675,1827.375,1827.588,0.025 +1696279200000,1827.588,1828.075,1827.578,1827.738,0.0253 +1696279500000,1827.675,1828.038,1827.575,1827.855,0.0267 +1696279800000,1827.838,1828.088,1827.765,1827.945,0.0205 +1696280100000,1827.938,1827.938,1827.475,1827.848,0.0298 +1696284000000,1828.265,1829.405,1828.265,1828.755,0.0709 +1696284300000,1828.795,1828.795,1828.338,1828.365,0.0307 +1696284600000,1828.375,1828.975,1828.375,1828.885,0.0159 +1696284900000,1828.865,1829.075,1828.588,1828.728,0.0223 +1696285200000,1828.728,1828.825,1828.578,1828.725,0.0172 +1696285500000,1828.745,1828.755,1828.525,1828.635,0.0086 +1696285800000,1828.625,1828.625,1828.035,1828.125,0.0347 +1696286100000,1828.105,1828.145,1827.685,1828.105,0.0208 +1696286400000,1828.045,1828.065,1827.505,1827.695,0.0314 +1696286700000,1827.695,1828.275,1827.305,1828.145,0.0175 +1696287000000,1828.155,1828.675,1828.135,1828.335,0.0198 +1696287300000,1828.345,1828.435,1827.965,1827.975,0.0238 +1696287600000,1827.978,1828.018,1826.738,1826.785,0.111 +1696287900000,1826.725,1826.725,1826.135,1826.428,0.0849 +1696288200000,1826.428,1826.515,1822.245,1822.805,0.0882 +1696288500000,1822.938,1823.105,1821.738,1821.875,0.063 +1696288800000,1821.885,1822.435,1820.525,1820.965,0.0594 +1696289100000,1820.995,1822.195,1820.405,1822.195,0.0448 +1696289400000,1822.205,1823.655,1821.955,1823.605,0.0265 +1696289700000,1823.675,1824.045,1823.005,1823.955,0.0178 +1696290000000,1823.945,1824.525,1823.905,1824.325,0.0164 +1696290300000,1824.335,1826.495,1824.325,1826.145,0.0381 +1696290600000,1826.145,1826.825,1825.485,1826.685,0.034 +1696290900000,1826.675,1826.805,1824.795,1824.845,0.0578 +1696291200000,1824.818,1825.155,1823.485,1824.438,0.0548 +1696291500000,1824.435,1824.805,1822.515,1822.815,0.0445 +1696291800000,1822.775,1823.455,1821.975,1822.995,0.0664 +1696292100000,1823.045,1824.245,1822.835,1823.465,0.042 +1696292400000,1823.465,1824.155,1823.055,1823.475,0.0414 +1696292700000,1823.465,1823.545,1822.835,1823.015,0.0417 +1696293000000,1823.015,1823.285,1822.075,1822.715,0.0371 +1696293300000,1822.725,1824.285,1822.615,1823.495,0.0493 +1696293600000,1823.475,1824.155,1823.455,1824.005,0.0202 +1696293900000,1824.025,1824.425,1823.785,1824.305,0.0232 +1696294200000,1824.275,1824.985,1824.005,1824.695,0.0162 +1696294500000,1824.685,1824.845,1824.365,1824.538,0.036 +1696294800000,1824.535,1824.998,1824.308,1824.498,0.1051 +1696295100000,1824.498,1824.808,1824.085,1824.105,0.0881 +1696295400000,1824.105,1824.118,1823.155,1823.165,0.0718 +1696295700000,1823.175,1823.865,1823.115,1823.708,0.0337 +1696296000000,1823.718,1824.975,1823.478,1824.565,0.1006 +1696296300000,1824.575,1824.738,1822.845,1822.875,0.0403 +1696296600000,1822.855,1823.405,1822.585,1822.995,0.0569 +1696296900000,1822.985,1823.235,1822.625,1822.915,0.0433 +1696297200000,1822.925,1823.615,1822.805,1823.405,0.0298 +1696297500000,1823.385,1823.455,1822.925,1823.315,0.0248 +1696297800000,1823.305,1823.415,1823.025,1823.105,0.0168 +1696298100000,1823.085,1823.195,1822.745,1822.855,0.0283 +1696298400000,1822.885,1823.145,1822.375,1822.485,0.0295 +1696298700000,1822.475,1822.475,1820.675,1820.795,0.0395 +1696299000000,1820.815,1820.815,1819.195,1820.095,0.0551 +1696299300000,1820.105,1820.255,1817.888,1817.888,0.0767 +1696299600000,1817.905,1818.405,1816.825,1818.055,0.0803 +1696299900000,1818.015,1818.285,1817.125,1817.125,0.0214 +1696300200000,1817.125,1817.135,1815.245,1815.735,0.0715 +1696300500000,1815.755,1816.195,1815.285,1816.175,0.0562 +1696300800000,1816.265,1817.325,1816.045,1817.115,0.0352 +1696301100000,1817.135,1818.435,1817.135,1818.165,0.0373 +1696301400000,1818.135,1818.265,1817.725,1817.835,0.0392 +1696301700000,1817.835,1817.835,1816.835,1817.335,0.0176 +1696302000000,1817.335,1817.535,1817.185,1817.295,0.0176 +1696302300000,1817.335,1817.815,1817.305,1817.765,0.0216 +1696302600000,1817.805,1818.425,1817.675,1818.325,0.0199 +1696302900000,1818.315,1818.385,1817.058,1817.058,0.0662 +1696303200000,1817.078,1817.358,1816.938,1817.168,0.0824 +1696303500000,1817.168,1817.258,1817.018,1817.128,0.0548 +1696303800000,1817.128,1818.045,1816.818,1817.935,0.0734 +1696304100000,1817.915,1819.275,1817.805,1819.195,0.0454 +1696304400000,1819.205,1819.345,1818.308,1819.325,0.0667 +1696304700000,1819.345,1819.345,1818.828,1818.955,0.0139 +1696305000000,1818.965,1818.995,1818.658,1818.985,0.0154 +1696305300000,1819.015,1820.685,1819.015,1820.378,0.0448 +1696305600000,1820.448,1821.155,1820.378,1820.858,0.0764 +1696305900000,1820.858,1821.525,1820.618,1821.095,0.096 +1696306200000,1821.075,1821.615,1821.025,1821.545,0.0461 +1696306500000,1821.535,1821.545,1819.628,1820.585,0.057 +1696306800000,1820.575,1821.205,1820.575,1821.205,0.0446 +1696307100000,1821.205,1821.205,1820.515,1820.705,0.0257 +1696307400000,1820.745,1821.685,1820.725,1820.835,0.0317 +1696307700000,1820.785,1820.975,1820.125,1820.835,0.0401 +1696308000000,1820.875,1821.485,1820.875,1821.015,0.0178 +1696308300000,1821.015,1821.035,1820.435,1820.435,0.037 +1696308600000,1820.445,1821.085,1820.445,1820.815,0.0325 +1696308900000,1820.815,1820.815,1820.245,1820.585,0.037 +1696309200000,1820.585,1820.845,1820.305,1820.375,0.0515 +1696309500000,1820.385,1820.405,1819.585,1819.875,0.0506 +1696309800000,1819.895,1820.335,1819.495,1819.585,0.0447 +1696310100000,1819.565,1820.095,1819.545,1819.695,0.0353 +1696310400000,1819.695,1820.085,1819.235,1819.395,0.0274 +1696310700000,1819.425,1819.725,1819.015,1819.295,0.0372 +1696311000000,1819.315,1819.725,1819.205,1819.435,0.041 +1696311300000,1819.435,1819.745,1819.265,1819.408,0.0354 +1696311600000,1819.408,1819.505,1818.825,1819.305,0.031 +1696311900000,1819.295,1819.345,1818.835,1819.215,0.0316 +1696312200000,1819.195,1819.205,1818.305,1818.305,0.0332 +1696312500000,1818.275,1819.375,1818.115,1819.345,0.0349 +1696312800000,1819.335,1820.395,1818.985,1820.035,0.0762 +1696313100000,1820.035,1822.095,1819.945,1821.805,0.0637 +1696313400000,1821.775,1822.955,1821.215,1822.935,0.0362 +1696313700000,1822.945,1823.515,1822.185,1822.185,0.0932 +1696314000000,1822.235,1822.285,1820.195,1821.655,0.0618 +1696314300000,1821.685,1823.315,1821.645,1822.758,0.0601 +1696314600000,1822.815,1823.228,1822.345,1823.228,0.1081 +1696314900000,1823.235,1823.735,1822.865,1823.458,0.1145 +1696315200000,1823.454,1823.908,1823.125,1823.705,0.1325 +1696315500000,1823.695,1823.775,1823.235,1823.355,0.0227 +1696315800000,1823.335,1824.365,1823.285,1824.325,0.0346 +1696316100000,1824.335,1824.505,1823.645,1823.758,0.0275 +1696316400000,1823.724,1824.355,1822.185,1822.235,0.1161 +1696316700000,1822.225,1822.445,1821.908,1821.925,0.0761 +1696317000000,1821.925,1821.925,1821.125,1821.328,0.0508 +1696317300000,1821.295,1821.678,1820.635,1820.965,0.1242 +1696317600000,1820.965,1821.455,1820.965,1821.165,0.0669 +1696317900000,1821.165,1822.045,1821.008,1821.785,0.0527 +1696318200000,1821.755,1822.305,1821.595,1821.955,0.0371 +1696318500000,1821.935,1823.095,1821.785,1822.958,0.0525 +1696318800000,1822.884,1823.058,1821.938,1822.695,0.1145 +1696319100000,1822.645,1823.625,1822.535,1823.325,0.0282 +1696319400000,1823.305,1823.305,1822.595,1823.254,0.0379 +1696319700000,1823.245,1824.065,1823.178,1823.975,0.09 +1696320000000,1823.945,1826.545,1823.905,1826.128,0.1255 +1696320300000,1826.128,1827.308,1825.928,1827.178,0.141 +1696320600000,1827.178,1828.065,1827.124,1827.795,0.1351 +1696320900000,1827.775,1828.995,1827.118,1828.678,0.1229 +1696321200000,1828.678,1828.738,1827.778,1828.175,0.0597 +1696321500000,1828.155,1828.965,1827.838,1828.735,0.0439 +1696321800000,1828.745,1829.065,1828.265,1828.265,0.0335 +1696322100000,1828.255,1828.405,1827.125,1827.225,0.0351 +1696322400000,1827.215,1827.425,1826.715,1826.815,0.0232 +1696322700000,1826.855,1827.115,1826.465,1826.785,0.0409 +1696323000000,1826.765,1826.865,1826.235,1826.565,0.0276 +1696323300000,1826.585,1826.705,1825.935,1826.165,0.0315 +1696323600000,1826.175,1826.755,1826.025,1826.415,0.0297 +1696323900000,1826.415,1826.415,1824.155,1824.285,0.0766 +1696324200000,1824.325,1825.475,1823.705,1825.475,0.0676 +1696324500000,1825.475,1826.585,1825.365,1826.565,0.0486 +1696324800000,1826.545,1826.545,1825.475,1826.155,0.0478 +1696325100000,1826.185,1827.215,1826.185,1827.195,0.0335 +1696325400000,1827.195,1827.905,1826.595,1826.765,0.0538 +1696325700000,1826.785,1826.795,1825.658,1826.015,0.0885 +1696326000000,1826.005,1826.505,1825.915,1826.095,0.032 +1696326300000,1826.085,1826.625,1825.855,1826.415,0.0246 +1696326600000,1826.405,1827.415,1826.188,1826.458,0.0795 +1696326900000,1826.478,1826.478,1825.898,1826.365,0.0823 +1696327200000,1826.355,1826.775,1826.145,1826.215,0.0259 +1696327500000,1826.245,1826.418,1825.898,1826.068,0.066 +1696327800000,1826.088,1826.238,1825.668,1825.678,0.1162 +1696328100000,1825.668,1825.668,1824.875,1825.025,0.0509 +1696328400000,1825.005,1826.285,1824.985,1826.085,0.0164 +1696328700000,1826.065,1826.315,1825.915,1826.295,0.0208 +1696329000000,1826.265,1827.275,1825.985,1827.105,0.0235 +1696329300000,1827.075,1827.075,1826.005,1826.215,0.0264 +1696329600000,1826.195,1826.195,1825.505,1826.165,0.0212 +1696329900000,1826.145,1826.825,1826.145,1826.405,0.0217 +1696330200000,1826.425,1826.495,1825.895,1826.215,0.0307 +1696330500000,1826.195,1826.195,1825.635,1825.705,0.0322 +1696330800000,1825.685,1826.245,1824.995,1825.165,0.039 +1696331100000,1825.155,1825.185,1824.348,1824.434,0.1416 +1696331400000,1824.434,1824.605,1823.605,1824.325,0.0638 +1696331700000,1824.305,1824.835,1823.865,1824.625,0.042 +1696332000000,1824.645,1826.035,1824.575,1824.725,0.0548 +1696332300000,1824.795,1825.255,1824.005,1825.045,0.0878 +1696332600000,1825.045,1825.415,1824.835,1825.025,0.0426 +1696332900000,1824.995,1825.715,1824.735,1825.715,0.0452 +1696333200000,1825.705,1826.695,1825.555,1826.628,0.0404 +1696333500000,1826.628,1826.718,1825.288,1825.445,0.0891 +1696333800000,1825.405,1827.165,1824.945,1827.145,0.0768 +1696334100000,1827.135,1827.135,1825.885,1825.885,0.0916 +1696334400000,1825.895,1826.605,1825.655,1826.375,0.0995 +1696334700000,1826.355,1826.625,1825.775,1826.625,0.0709 +1696335000000,1826.615,1827.505,1826.465,1827.325,0.0863 +1696335300000,1827.345,1829.655,1826.815,1828.718,0.123 +1696335600000,1828.718,1828.718,1825.955,1826.945,0.2115 +1696335900000,1826.935,1827.445,1826.085,1827.165,0.119 +1696336200000,1827.155,1827.155,1824.295,1824.745,0.1137 +1696336500000,1824.745,1826.005,1824.495,1825.755,0.1159 +1696336800000,1825.795,1826.005,1824.825,1825.035,0.0618 +1696337100000,1825.015,1826.085,1824.845,1825.795,0.0844 +1696337400000,1825.745,1826.745,1825.405,1825.685,0.0595 +1696337700000,1825.655,1825.925,1824.735,1824.745,0.0507 +1696338000000,1824.785,1825.345,1824.085,1824.925,0.1149 +1696338300000,1824.925,1826.605,1824.835,1825.805,0.0686 +1696338600000,1825.815,1826.085,1824.075,1825.075,0.0748 +1696338900000,1825.085,1825.995,1824.395,1825.345,0.0681 +1696339200000,1825.375,1825.705,1824.545,1824.655,0.0597 +1696339500000,1824.635,1825.025,1823.405,1823.565,0.0616 +1696339800000,1823.535,1825.875,1823.195,1825.115,0.1765 +1696340100000,1825.225,1826.965,1824.495,1826.885,0.2171 +1696340400000,1826.875,1831.245,1826.558,1830.658,0.2552 +1696340700000,1830.658,1830.865,1826.425,1827.535,0.2125 +1696341000000,1827.535,1829.645,1827.215,1829.165,0.1982 +1696341300000,1829.185,1829.355,1828.165,1828.815,0.2153 +1696341600000,1828.815,1828.815,1820.875,1821.455,0.5229 +1696341900000,1821.455,1822.365,1819.145,1819.465,0.2537 +1696342200000,1819.445,1829.125,1819.295,1824.035,0.5014 +1696342500000,1824.035,1825.695,1819.915,1825.685,0.4009 +1696342800000,1825.725,1829.128,1824.935,1826.838,0.462 +1696343100000,1826.794,1828.078,1824.805,1826.295,0.3523 +1696343400000,1826.325,1830.058,1825.168,1829.568,0.3052 +1696343700000,1829.525,1833.205,1829.405,1829.665,0.3563 +1696344000000,1829.665,1831.995,1829.225,1831.875,0.2179 +1696344300000,1831.825,1831.985,1829.235,1829.735,0.1836 +1696344600000,1829.825,1829.825,1824.945,1826.795,0.2115 +1696344900000,1826.795,1828.075,1825.985,1826.365,0.1837 +1696345200000,1826.365,1826.825,1824.845,1825.788,0.2188 +1696345500000,1825.745,1828.505,1825.515,1827.835,0.1569 +1696345800000,1827.825,1827.965,1824.935,1825.495,0.1533 +1696346100000,1825.505,1825.815,1824.405,1825.595,0.1459 +1696346400000,1825.655,1826.755,1824.035,1824.665,0.1408 +1696346700000,1824.604,1825.175,1824.045,1824.665,0.1155 +1696347000000,1824.645,1826.115,1822.295,1822.295,0.1398 +1696347300000,1822.275,1823.115,1821.895,1823.105,0.1551 +1696347600000,1823.105,1824.075,1823.025,1824.045,0.1179 +1696347900000,1824.045,1824.165,1822.075,1823.165,0.0813 +1696348200000,1823.125,1824.155,1822.995,1823.745,0.1143 +1696348500000,1823.795,1825.375,1823.335,1824.738,0.1248 +1696348800000,1824.738,1827.025,1824.638,1826.605,0.1488 +1696349100000,1826.615,1827.585,1825.058,1825.455,0.1553 +1696349400000,1825.465,1825.595,1824.665,1825.545,0.098 +1696349700000,1825.485,1826.915,1824.255,1826.875,0.1627 +1696350000000,1826.865,1826.975,1825.885,1826.605,0.1603 +1696350300000,1826.595,1827.158,1826.365,1826.908,0.1477 +1696350600000,1826.908,1828.025,1826.875,1827.275,0.1077 +1696350900000,1827.285,1827.695,1826.405,1826.875,0.0785 +1696351200000,1826.855,1827.125,1825.215,1825.265,0.051 +1696351500000,1825.275,1825.405,1823.815,1823.815,0.0529 +1696351800000,1823.805,1824.135,1822.835,1822.985,0.052 +1696352100000,1822.955,1824.305,1822.835,1823.805,0.0964 +1696352400000,1823.805,1824.715,1823.755,1824.305,0.0796 +1696352700000,1824.325,1824.715,1823.935,1824.145,0.0532 +1696353000000,1824.145,1824.435,1822.835,1823.945,0.0816 +1696353300000,1823.955,1825.245,1823.645,1824.915,0.0787 +1696353600000,1824.925,1825.858,1824.895,1825.155,0.0782 +1696353900000,1825.175,1825.738,1824.955,1825.678,0.1333 +1696354200000,1825.678,1825.785,1824.575,1824.585,0.0919 +1696354500000,1824.478,1824.575,1823.945,1824.135,0.0463 +1696354800000,1824.125,1825.505,1824.125,1825.295,0.0357 +1696355100000,1825.275,1825.325,1824.625,1824.925,0.0326 +1696355400000,1824.905,1824.935,1823.835,1823.975,0.0414 +1696355700000,1823.975,1823.985,1823.355,1823.535,0.0744 +1696356000000,1823.535,1823.805,1822.945,1823.045,0.0498 +1696356300000,1823.125,1823.375,1822.235,1822.235,0.086 +1696356600000,1822.235,1823.225,1821.825,1823.225,0.1251 +1696356900000,1823.235,1823.514,1822.275,1823.494,0.089 +1696357200000,1823.484,1824.325,1823.415,1824.165,0.0748 +1696357500000,1824.165,1824.205,1822.785,1823.225,0.0805 +1696357800000,1823.205,1824.095,1823.105,1823.955,0.0666 +1696358100000,1823.985,1824.515,1823.625,1824.475,0.0726 +1696358400000,1824.475,1824.725,1824.205,1824.625,0.0545 +1696358700000,1824.625,1825.405,1824.585,1825.105,0.05 +1696359000000,1825.205,1825.338,1824.238,1824.374,0.1149 +1696359300000,1824.384,1824.754,1823.695,1823.695,0.192 +1696359600000,1823.665,1823.924,1823.285,1823.645,0.2087 +1696359900000,1823.674,1823.814,1823.324,1823.595,0.1834 +1696360200000,1823.584,1823.938,1823.465,1823.665,0.0348 +1696360500000,1823.658,1824.115,1823.658,1823.835,0.0214 +1696360800000,1823.815,1824.838,1823.815,1824.828,0.076 +1696361100000,1824.828,1825.118,1824.368,1824.608,0.0992 +1696361400000,1824.608,1824.608,1823.948,1824.358,0.0759 +1696361700000,1824.358,1824.548,1824.028,1824.548,0.0633 +1696362000000,1824.548,1824.608,1823.788,1823.994,0.1145 +1696362300000,1823.984,1824.374,1823.945,1824.045,0.0606 +1696362600000,1823.985,1824.185,1823.725,1823.745,0.0269 +1696362900000,1823.665,1824.045,1823.665,1823.865,0.0371 +1696363200000,1823.795,1824.935,1823.755,1824.805,0.0361 +1696363500000,1824.905,1824.965,1824.385,1824.405,0.0209 +1696363800000,1824.455,1824.455,1824.085,1824.085,0.005 +1696364100000,1824.015,1824.355,1823.965,1824.065,0.0094 +1696364400000,1824.085,1824.155,1823.965,1823.985,0.0026 +1696364700000,1823.978,1823.985,1823.785,1823.895,0.0056 +1696365000000,1823.878,1823.988,1823.838,1823.838,0.0312 +1696365300000,1823.834,1823.928,1823.668,1823.738,0.0313 +1696365600000,1823.758,1823.758,1822.988,1823.048,0.0724 +1696365900000,1823.048,1823.298,1822.728,1823.298,0.0522 +1696366200000,1823.258,1823.328,1822.815,1823.108,0.0347 +1696366500000,1823.138,1823.138,1822.558,1822.558,0.0556 +1696370400000,1822.248,1823.728,1822.248,1823.628,0.0644 +1696370700000,1823.628,1823.685,1823.445,1823.585,0.0055 +1696371000000,1823.585,1823.865,1823.555,1823.705,0.007 +1696371300000,1823.625,1824.085,1823.515,1824.085,0.0126 +1696371600000,1824.085,1824.205,1823.875,1823.955,0.0082 +1696371900000,1823.908,1823.908,1823.408,1823.435,0.0473 +1696372200000,1823.435,1823.695,1823.395,1823.435,0.014 +1696372500000,1823.415,1823.555,1823.285,1823.415,0.014 +1696372800000,1823.415,1823.755,1823.305,1823.315,0.0158 +1696373100000,1823.345,1823.455,1822.915,1822.935,0.009 +1696373400000,1822.955,1822.955,1822.035,1822.215,0.0199 +1696373700000,1822.195,1822.545,1822.035,1822.435,0.0407 +1696374000000,1822.435,1822.435,1822.018,1822.118,0.0548 +1696374300000,1822.118,1822.438,1822.118,1822.415,0.0523 +1696374600000,1822.418,1823.205,1822.418,1823.105,0.026 +1696374900000,1823.125,1823.665,1823.115,1823.665,0.0166 +1696375200000,1823.695,1824.625,1823.675,1824.525,0.0222 +1696375500000,1824.415,1824.835,1824.185,1824.525,0.0148 +1696375800000,1824.555,1824.745,1824.158,1824.455,0.087 +1696376100000,1824.465,1824.565,1823.685,1824.185,0.1001 +1696376400000,1824.165,1824.165,1822.975,1823.095,0.0262 +1696376700000,1823.095,1823.595,1823.025,1823.595,0.0528 +1696377000000,1823.555,1823.615,1822.985,1823.025,0.0145 +1696377300000,1823.045,1823.585,1822.855,1823.255,0.0154 +1696377600000,1823.225,1823.395,1822.435,1822.435,0.0452 +1696377900000,1822.425,1822.495,1821.995,1822.015,0.0126 +1696378200000,1821.985,1822.295,1821.795,1822.285,0.0127 +1696378500000,1822.305,1823.698,1822.305,1823.528,0.0492 +1696378800000,1823.525,1823.728,1823.145,1823.195,0.0489 +1696379100000,1823.125,1823.125,1822.585,1822.635,0.0196 +1696379400000,1822.655,1823.425,1822.655,1823.405,0.0325 +1696379700000,1823.405,1824.475,1823.335,1824.475,0.0308 +1696380000000,1824.495,1824.945,1824.355,1824.758,0.0418 +1696380300000,1824.758,1824.758,1824.085,1824.395,0.0871 +1696380600000,1824.358,1824.498,1822.738,1822.928,0.1026 +1696380900000,1822.948,1823.695,1822.565,1823.205,0.0475 +1696381200000,1823.185,1823.695,1822.585,1823.275,0.055 +1696381500000,1823.265,1823.455,1822.975,1823.105,0.0354 +1696381800000,1823.085,1823.815,1823.075,1823.615,0.0434 +1696382100000,1823.615,1824.025,1823.095,1823.285,0.082 +1696382400000,1823.265,1824.058,1823.085,1823.878,0.0863 +1696382700000,1823.878,1824.218,1823.325,1823.925,0.0523 +1696383000000,1823.865,1823.865,1822.365,1822.645,0.0706 +1696383300000,1822.625,1822.625,1820.735,1821.315,0.0686 +1696383600000,1821.395,1822.115,1821.285,1821.685,0.0584 +1696383900000,1821.685,1822.955,1821.635,1822.795,0.0413 +1696384200000,1822.795,1823.145,1822.215,1823.145,0.0852 +1696384500000,1823.145,1823.645,1822.505,1822.625,0.0424 +1696384800000,1822.605,1822.625,1821.645,1821.855,0.0272 +1696385100000,1821.875,1822.915,1821.765,1822.755,0.017 +1696385400000,1822.745,1822.815,1822.305,1822.625,0.0182 +1696385700000,1822.635,1822.715,1822.005,1822.255,0.0152 +1696386000000,1822.275,1822.325,1821.645,1821.765,0.0187 +1696386300000,1821.745,1822.275,1821.615,1821.655,0.0196 +1696386600000,1821.665,1821.665,1820.895,1821.195,0.0179 +1696386900000,1821.205,1821.285,1820.875,1821.105,0.0194 +1696387200000,1821.155,1821.295,1820.895,1820.955,0.0186 +1696387500000,1820.985,1821.145,1820.325,1820.395,0.0191 +1696387800000,1820.365,1821.165,1819.905,1821.165,0.0228 +1696388100000,1821.215,1821.635,1820.248,1820.698,0.1344 +1696388400000,1820.685,1822.085,1820.605,1821.845,0.0372 +1696388700000,1821.835,1822.025,1821.195,1821.225,0.0246 +1696389000000,1821.195,1821.995,1821.145,1821.875,0.0182 +1696389300000,1821.865,1821.885,1820.685,1820.815,0.0194 +1696389600000,1820.825,1820.905,1820.425,1820.815,0.0298 +1696389900000,1820.795,1821.155,1820.755,1820.835,0.0284 +1696390200000,1820.845,1821.125,1820.415,1820.445,0.0208 +1696390500000,1820.395,1820.575,1820.025,1820.485,0.0223 +1696390800000,1820.485,1820.575,1820.345,1820.415,0.0116 +1696391100000,1820.425,1820.465,1819.985,1820.105,0.0169 +1696391400000,1820.095,1820.315,1819.495,1820.205,0.0275 +1696391700000,1820.205,1820.765,1819.995,1820.645,0.0343 +1696392000000,1820.655,1821.385,1820.655,1821.195,0.0446 +1696392300000,1821.185,1821.955,1821.065,1821.845,0.0131 +1696392600000,1821.765,1822.065,1821.435,1822.055,0.0124 +1696392900000,1822.055,1822.365,1822.055,1822.265,0.022 +1696393200000,1822.285,1822.725,1822.205,1822.225,0.0167 +1696393500000,1822.255,1822.265,1821.785,1822.035,0.0119 +1696393800000,1822.025,1822.335,1821.965,1822.125,0.0197 +1696394100000,1822.105,1822.355,1821.905,1822.225,0.0167 +1696394400000,1822.235,1822.305,1821.805,1822.045,0.0133 +1696394700000,1822.055,1823.145,1822.055,1823.115,0.0179 +1696395000000,1823.095,1823.695,1822.975,1823.525,0.0239 +1696395300000,1823.545,1823.705,1823.208,1823.458,0.0887 +1696395600000,1823.415,1823.555,1822.625,1822.665,0.0558 +1696395900000,1822.645,1823.025,1822.335,1822.335,0.0168 +1696396200000,1822.355,1822.805,1821.468,1821.658,0.0462 +1696396500000,1821.658,1821.805,1821.135,1821.795,0.0625 +1696396800000,1821.775,1821.915,1821.445,1821.565,0.0206 +1696397100000,1821.575,1822.305,1821.505,1822.195,0.0234 +1696397400000,1822.195,1823.205,1822.195,1822.685,0.0303 +1696397700000,1822.695,1823.005,1821.865,1821.865,0.0177 +1696398000000,1821.825,1822.015,1821.258,1821.745,0.0222 +1696398300000,1821.775,1822.365,1821.745,1822.235,0.0382 +1696398600000,1822.225,1822.225,1821.218,1821.295,0.0257 +1696398900000,1821.305,1821.335,1820.825,1821.125,0.0178 +1696399200000,1821.205,1821.325,1820.705,1820.885,0.0599 +1696399500000,1820.885,1820.915,1819.335,1819.585,0.0503 +1696399800000,1819.565,1819.715,1819.295,1819.415,0.0272 +1696400100000,1819.395,1819.485,1818.135,1818.155,0.0499 +1696400400000,1818.135,1818.795,1818.035,1818.355,0.0503 +1696400700000,1818.335,1818.455,1817.775,1817.995,0.0557 +1696401000000,1818.015,1818.305,1817.695,1817.985,0.0343 +1696401300000,1817.965,1818.085,1817.035,1817.035,0.0534 +1696401600000,1817.025,1818.875,1816.635,1818.675,0.0435 +1696401900000,1818.645,1818.905,1818.335,1818.715,0.0383 +1696402200000,1818.695,1818.925,1817.975,1818.895,0.0459 +1696402500000,1818.915,1818.985,1818.495,1818.975,0.0351 +1696402800000,1818.935,1819.085,1817.288,1818.618,0.1637 +1696403100000,1818.615,1819.178,1817.985,1818.125,0.1582 +1696403400000,1818.165,1820.105,1818.165,1819.535,0.1059 +1696403700000,1819.575,1819.955,1818.945,1819.755,0.0696 +1696404000000,1819.775,1820.325,1819.204,1819.505,0.0882 +1696404300000,1819.525,1820.455,1819.315,1820.075,0.0761 +1696404600000,1820.075,1820.185,1819.405,1819.575,0.0536 +1696404900000,1819.645,1820.465,1819.645,1820.135,0.0663 +1696405200000,1820.105,1822.955,1819.975,1822.628,0.1537 +1696405500000,1822.625,1822.955,1821.715,1822.585,0.1252 +1696405800000,1822.545,1822.765,1821.735,1821.945,0.0682 +1696406100000,1821.965,1823.065,1821.765,1823.015,0.0649 +1696406400000,1822.985,1822.985,1822.365,1822.435,0.0549 +1696406700000,1822.415,1823.215,1822.135,1822.905,0.0581 +1696407000000,1822.825,1823.355,1822.405,1822.805,0.0563 +1696407300000,1822.825,1823.135,1822.165,1822.455,0.0566 +1696407600000,1822.465,1822.855,1821.895,1822.155,0.0634 +1696407900000,1822.185,1822.185,1821.645,1821.645,0.0367 +1696408200000,1821.665,1822.125,1821.048,1821.058,0.0758 +1696408500000,1820.998,1821.375,1820.118,1821.375,0.0924 +1696408800000,1821.375,1822.655,1821.375,1822.415,0.0653 +1696409100000,1822.395,1822.585,1821.785,1822.395,0.0454 +1696409400000,1822.425,1823.065,1821.765,1822.875,0.0606 +1696409700000,1822.925,1823.495,1822.835,1822.868,0.061 +1696410000000,1822.868,1823.445,1822.358,1823.235,0.1326 +1696410300000,1823.255,1824.435,1823.185,1823.475,0.077 +1696410600000,1823.465,1823.755,1823.025,1823.075,0.0793 +1696410900000,1823.055,1823.195,1822.665,1822.855,0.0642 +1696411200000,1822.825,1822.825,1821.965,1822.165,0.0441 +1696411500000,1822.145,1822.245,1821.795,1821.935,0.0268 +1696411800000,1821.925,1822.745,1821.925,1822.585,0.073 +1696412100000,1822.585,1822.685,1821.395,1822.445,0.0516 +1696412400000,1822.475,1822.685,1822.375,1822.455,0.0482 +1696412700000,1822.415,1823.435,1822.415,1822.795,0.0611 +1696413000000,1822.835,1822.925,1821.985,1822.105,0.0233 +1696413300000,1822.095,1822.255,1821.335,1822.055,0.0445 +1696413600000,1822.055,1822.055,1821.025,1821.475,0.0404 +1696413900000,1821.445,1822.025,1821.345,1821.705,0.0601 +1696414200000,1821.695,1822.815,1821.635,1822.605,0.0271 +1696414500000,1822.595,1822.805,1822.145,1822.765,0.0487 +1696414800000,1822.765,1822.965,1822.045,1822.775,0.0347 +1696415100000,1822.765,1822.965,1822.415,1822.495,0.0258 +1696415400000,1822.465,1822.495,1821.725,1821.985,0.028 +1696415700000,1821.965,1822.615,1821.825,1822.615,0.0428 +1696416000000,1822.635,1822.685,1822.005,1822.005,0.0553 +1696416300000,1822.025,1822.085,1820.985,1821.525,0.0533 +1696416600000,1821.445,1822.205,1821.385,1822.205,0.0283 +1696416900000,1822.205,1823.115,1822.205,1823.035,0.0228 +1696417200000,1823.055,1824.075,1822.795,1824.005,0.0365 +1696417500000,1824.005,1824.478,1823.765,1824.358,0.0881 +1696417800000,1824.378,1826.895,1824.298,1826.785,0.1478 +1696418100000,1826.765,1827.095,1824.865,1824.865,0.1752 +1696418400000,1824.855,1825.095,1824.215,1824.465,0.0974 +1696418700000,1824.465,1825.945,1824.405,1825.775,0.1298 +1696419000000,1825.765,1825.765,1824.535,1824.825,0.1107 +1696419300000,1824.825,1825.245,1824.335,1825.215,0.0534 +1696419600000,1825.205,1825.625,1824.795,1825.475,0.0958 +1696419900000,1825.455,1826.715,1825.145,1826.715,0.0637 +1696420200000,1826.725,1827.065,1826.175,1826.185,0.0942 +1696420500000,1826.175,1826.175,1824.578,1824.885,0.1148 +1696420800000,1824.918,1825.628,1824.198,1824.478,0.2111 +1696421100000,1824.498,1824.738,1823.595,1824.325,0.0838 +1696421400000,1824.335,1825.645,1824.325,1825.074,0.1207 +1696421700000,1825.134,1830.455,1825.118,1827.905,0.4564 +1696422000000,1827.895,1828.585,1825.945,1826.655,0.2396 +1696422300000,1826.645,1826.715,1825.175,1826.385,0.1825 +1696422600000,1826.405,1826.785,1825.005,1826.045,0.1463 +1696422900000,1826.045,1826.515,1825.425,1826.045,0.1319 +1696423200000,1826.055,1828.195,1826.055,1827.785,0.1508 +1696423500000,1827.795,1828.525,1826.165,1828.375,0.1368 +1696423800000,1828.325,1829.155,1827.515,1827.515,0.1342 +1696424100000,1827.528,1828.245,1827.195,1827.215,0.0691 +1696424400000,1827.265,1827.335,1825.625,1826.755,0.1242 +1696424700000,1826.735,1826.915,1825.805,1826.535,0.0901 +1696425000000,1826.545,1827.225,1826.275,1826.535,0.0826 +1696425300000,1826.565,1827.005,1824.985,1825.045,0.0802 +1696425600000,1825.045,1825.145,1824.195,1824.465,0.0899 +1696425900000,1824.485,1824.905,1823.975,1824.298,0.1129 +1696426200000,1824.298,1824.865,1822.705,1824.405,0.1769 +1696426500000,1824.405,1824.955,1823.085,1823.998,0.1644 +1696426800000,1823.978,1824.805,1822.075,1822.798,0.1914 +1696427100000,1822.798,1823.225,1818.955,1819.095,0.217 +1696427400000,1819.085,1821.515,1817.655,1820.215,0.2265 +1696427700000,1820.245,1821.745,1819.665,1820.204,0.2186 +1696428000000,1819.923,1821.764,1817.518,1818.865,0.634 +1696428300000,1818.865,1820.195,1816.975,1818.865,0.2536 +1696428600000,1818.925,1821.005,1817.685,1820.595,0.2476 +1696428900000,1820.595,1820.595,1817.585,1818.805,0.2161 +1696429200000,1818.785,1819.645,1818.155,1819.255,0.211 +1696429500000,1819.275,1819.615,1817.545,1818.905,0.2006 +1696429800000,1818.905,1819.975,1817.718,1818.495,0.219 +1696430100000,1818.495,1820.275,1817.565,1819.475,0.1716 +1696430400000,1819.475,1821.385,1819.215,1819.288,0.1803 +1696430700000,1819.298,1819.675,1817.585,1817.905,0.1634 +1696431000000,1817.895,1819.575,1817.615,1818.535,0.1419 +1696431300000,1818.525,1818.935,1817.995,1818.335,0.0958 +1696431600000,1818.325,1821.258,1817.245,1820.885,0.1652 +1696431900000,1820.858,1823.715,1820.775,1822.738,0.2318 +1696432200000,1822.765,1823.345,1822.405,1822.805,0.1605 +1696432500000,1822.755,1824.985,1822.705,1824.985,0.1635 +1696432800000,1824.955,1825.165,1823.288,1823.755,0.191 +1696433100000,1823.775,1826.265,1823.715,1824.205,0.1332 +1696433400000,1824.245,1824.585,1823.325,1824.175,0.1193 +1696433700000,1824.175,1824.235,1823.115,1823.335,0.0871 +1696434000000,1823.325,1824.125,1822.305,1823.545,0.091 +1696434300000,1823.545,1825.275,1823.085,1824.955,0.1043 +1696434600000,1824.915,1825.315,1823.985,1824.405,0.0929 +1696434900000,1824.415,1824.525,1823.465,1823.745,0.093 +1696435200000,1823.835,1823.935,1821.935,1822.035,0.0707 +1696435500000,1822.045,1822.945,1821.665,1822.775,0.0794 +1696435800000,1822.815,1823.935,1822.345,1822.875,0.0757 +1696436100000,1822.905,1823.335,1822.365,1823.065,0.0654 +1696436400000,1823.065,1823.325,1821.505,1821.505,0.0937 +1696436700000,1821.525,1822.305,1821.295,1821.885,0.0848 +1696437000000,1821.905,1822.535,1821.425,1822.305,0.0923 +1696437300000,1822.325,1822.395,1821.335,1822.005,0.0714 +1696437600000,1821.995,1822.905,1821.065,1821.335,0.0809 +1696437900000,1821.335,1821.935,1821.225,1821.855,0.0581 +1696438200000,1821.845,1821.975,1821.325,1821.595,0.0791 +1696438500000,1821.605,1821.835,1820.835,1820.895,0.0734 +1696438800000,1820.845,1821.115,1820.208,1820.575,0.0664 +1696439100000,1820.565,1821.195,1820.045,1821.015,0.0487 +1696439400000,1821.015,1821.095,1819.995,1820.435,0.0571 +1696439700000,1820.435,1820.895,1820.235,1820.895,0.0468 +1696440000000,1820.895,1821.225,1820.215,1820.585,0.0568 +1696440300000,1820.605,1820.695,1819.385,1819.545,0.0489 +1696440600000,1819.545,1819.715,1818.505,1819.215,0.0671 +1696440900000,1819.235,1819.535,1818.385,1818.435,0.0674 +1696441200000,1818.405,1818.815,1818.225,1818.765,0.0574 +1696441500000,1818.765,1819.425,1818.705,1818.995,0.0467 +1696441800000,1819.035,1819.535,1818.715,1818.765,0.0268 +1696442100000,1818.735,1818.755,1818.175,1818.255,0.0326 +1696442400000,1818.235,1818.335,1817.715,1817.935,0.0264 +1696442700000,1817.935,1818.325,1817.685,1817.715,0.0389 +1696443000000,1817.775,1818.605,1817.655,1818.245,0.0503 +1696443300000,1818.255,1818.615,1818.195,1818.615,0.0388 +1696443600000,1818.595,1818.685,1818.005,1818.095,0.0373 +1696443900000,1818.055,1818.395,1817.985,1818.115,0.0206 +1696444200000,1818.155,1818.215,1817.145,1817.305,0.0204 +1696444500000,1817.325,1817.345,1816.635,1816.735,0.0354 +1696444800000,1816.715,1817.345,1816.475,1817.105,0.0396 +1696445100000,1817.085,1817.585,1816.695,1817.245,0.0377 +1696445400000,1817.258,1817.975,1816.905,1817.815,0.0439 +1696445700000,1817.785,1818.195,1817.515,1817.515,0.062 +1696446000000,1817.605,1818.025,1817.345,1817.725,0.0539 +1696446300000,1817.705,1818.515,1817.445,1818.515,0.0532 +1696446600000,1818.525,1818.785,1818.195,1818.685,0.0542 +1696446900000,1818.665,1819.685,1818.575,1819.465,0.0283 +1696447200000,1819.485,1820.195,1819.215,1820.005,0.0295 +1696447500000,1820.005,1820.465,1819.815,1820.465,0.0341 +1696447800000,1820.485,1821.158,1820.385,1821.158,0.0792 +1696448100000,1821.158,1822.128,1821.058,1822.068,0.0927 +1696448400000,1822.078,1823.135,1822.068,1822.715,0.075 +1696448700000,1822.708,1823.428,1822.638,1823.168,0.0811 +1696449000000,1823.148,1823.478,1822.838,1823.378,0.1099 +1696449300000,1823.305,1823.585,1823.025,1823.198,0.097 +1696449600000,1823.198,1823.258,1821.935,1822.035,0.0641 +1696449900000,1822.025,1822.355,1822.025,1822.155,0.0157 +1696450200000,1822.185,1822.245,1821.565,1821.685,0.0224 +1696450500000,1821.695,1821.795,1821.445,1821.505,0.0086 +1696450800000,1821.445,1821.445,1820.955,1820.995,0.0112 +1696451100000,1820.985,1821.135,1820.905,1821.075,0.0115 +1696451400000,1821.028,1821.048,1820.658,1820.838,0.0263 +1696451700000,1820.838,1820.878,1820.535,1820.618,0.0241 +1696452000000,1820.608,1820.628,1820.485,1820.608,0.0244 +1696452300000,1820.678,1820.708,1820.368,1820.468,0.0125 +1696452600000,1820.508,1820.678,1820.335,1820.678,0.0445 +1696452900000,1820.848,1821.235,1820.848,1820.898,0.0698 +1696456800000,1821.098,1821.905,1820.375,1821.765,0.0535 +1696457100000,1821.815,1821.935,1821.798,1821.915,0.0118 +1696457400000,1821.915,1822.215,1821.625,1822.095,0.0206 +1696457700000,1822.085,1822.155,1821.515,1821.665,0.0136 +1696458000000,1821.715,1822.035,1821.715,1821.955,0.012 +1696458300000,1821.965,1822.125,1821.895,1822.085,0.0086 +1696458600000,1822.095,1822.095,1821.455,1821.655,0.0323 +1696458900000,1821.655,1822.015,1821.655,1821.945,0.0142 +1696459200000,1821.965,1822.155,1821.825,1821.835,0.0097 +1696459500000,1821.835,1821.985,1821.795,1821.975,0.0044 +1696459800000,1821.965,1822.095,1821.965,1822.085,0.0032 +1696460100000,1822.075,1822.228,1822.065,1822.185,0.0228 +1696460400000,1822.185,1822.298,1822.148,1822.278,0.0262 +1696460700000,1822.278,1822.578,1822.278,1822.528,0.023 +1696461000000,1822.625,1822.775,1822.595,1822.755,0.0064 +1696461300000,1822.745,1822.865,1822.745,1822.865,0.0046 +1696461600000,1822.865,1823.375,1822.865,1823.005,0.0171 +1696461900000,1822.985,1823.665,1822.985,1823.655,0.0127 +1696462200000,1823.655,1823.955,1823.645,1823.865,0.0136 +1696462500000,1823.855,1823.865,1823.205,1823.205,0.011 +1696462800000,1823.185,1823.305,1822.425,1823.285,0.0387 +1696463100000,1823.285,1823.285,1822.645,1822.855,0.0417 +1696463400000,1822.818,1823.235,1822.445,1822.465,0.037 +1696463700000,1822.445,1823.035,1822.395,1822.425,0.0178 +1696464000000,1822.445,1823.245,1822.375,1823.225,0.0282 +1696464300000,1823.205,1823.225,1822.415,1822.715,0.0299 +1696464600000,1822.705,1823.215,1822.625,1822.815,0.0313 +1696464900000,1822.815,1823.405,1822.775,1823.395,0.0227 +1696465200000,1823.385,1823.395,1822.435,1822.575,0.0248 +1696465500000,1822.555,1822.555,1821.955,1822.325,0.0373 +1696465800000,1822.285,1822.905,1821.625,1822.905,0.1079 +1696466100000,1822.915,1823.738,1822.825,1823.525,0.0657 +1696466400000,1823.535,1823.545,1822.895,1823.345,0.0921 +1696466700000,1823.355,1823.765,1823.105,1823.398,0.0513 +1696467000000,1823.425,1824.185,1823.405,1824.125,0.017 +1696467300000,1824.085,1825.615,1824.045,1825.565,0.0454 +1696467600000,1825.555,1826.685,1825.555,1826.038,0.0911 +1696467900000,1826.025,1826.545,1825.708,1826.115,0.0958 +1696468200000,1826.125,1827.285,1825.998,1826.978,0.1782 +1696468500000,1826.945,1827.325,1826.578,1827.305,0.0827 +1696468800000,1827.295,1827.355,1826.495,1826.715,0.0517 +1696469100000,1826.695,1827.035,1825.795,1826.055,0.0789 +1696469400000,1826.035,1826.215,1825.715,1826.075,0.0307 +1696469700000,1826.115,1826.435,1826.005,1826.155,0.0236 +1696470000000,1826.175,1826.635,1825.965,1826.495,0.0202 +1696470300000,1826.505,1826.615,1826.215,1826.445,0.0289 +1696470600000,1826.445,1827.255,1826.215,1827.165,0.0314 +1696470900000,1827.175,1828.105,1827.175,1827.975,0.0449 +1696471200000,1827.955,1828.325,1827.585,1827.795,0.0332 +1696471500000,1827.775,1827.785,1827.075,1827.085,0.0362 +1696471800000,1827.065,1827.095,1826.785,1827.005,0.0143 +1696472100000,1826.975,1826.975,1826.278,1826.558,0.0373 +1696472400000,1826.558,1826.878,1826.338,1826.748,0.0815 +1696472700000,1826.748,1826.778,1826.148,1826.198,0.0661 +1696473000000,1826.218,1826.255,1826.005,1826.135,0.0183 +1696473300000,1826.125,1826.705,1826.005,1826.515,0.0104 +1696473600000,1826.438,1826.505,1826.345,1826.425,0.0065 +1696473900000,1826.405,1826.578,1826.115,1826.158,0.018 +1696474200000,1826.178,1826.258,1825.878,1826.058,0.0213 +1696474500000,1826.038,1826.245,1826.018,1826.018,0.0256 +1696474800000,1826.005,1826.098,1825.785,1826.065,0.0202 +1696475100000,1826.055,1826.195,1826.025,1826.118,0.0073 +1696475400000,1826.138,1826.555,1825.898,1826.478,0.0403 +1696475700000,1826.508,1827.155,1826.428,1826.898,0.0497 +1696476000000,1826.898,1826.935,1826.315,1826.825,0.0298 +1696476300000,1826.815,1827.275,1826.625,1827.275,0.0308 +1696476600000,1827.315,1827.625,1827.215,1827.335,0.015 +1696476900000,1827.325,1827.635,1827.025,1827.535,0.0205 +1696477200000,1827.585,1828.395,1827.535,1828.345,0.0262 +1696477500000,1828.365,1828.415,1828.185,1828.225,0.0199 +1696477800000,1828.205,1828.595,1828.198,1828.385,0.0211 +1696478100000,1828.365,1828.385,1828.005,1828.265,0.0191 +1696478400000,1828.265,1828.585,1828.135,1828.445,0.0209 +1696478700000,1828.465,1828.845,1828.345,1828.775,0.0202 +1696479000000,1828.795,1829.105,1828.795,1828.825,0.0664 +1696479300000,1828.805,1828.805,1828.175,1828.535,0.0246 +1696479600000,1828.585,1828.655,1828.305,1828.395,0.0136 +1696479900000,1828.375,1828.405,1827.845,1828.405,0.0184 +1696480200000,1828.405,1828.705,1827.955,1828.348,0.0371 +1696480500000,1828.348,1828.445,1828.158,1828.158,0.0096 +1696480800000,1828.158,1828.395,1827.778,1828.285,0.026 +1696481100000,1828.255,1828.255,1827.778,1827.825,0.0106 +1696481400000,1827.835,1827.835,1827.325,1827.415,0.0116 +1696481700000,1827.445,1827.645,1827.445,1827.575,0.0133 +1696482000000,1827.545,1827.655,1826.975,1827.155,0.0149 +1696482300000,1827.165,1827.455,1827.075,1827.225,0.0119 +1696482600000,1827.245,1827.395,1826.955,1827.365,0.0127 +1696482900000,1827.385,1828.065,1827.365,1827.895,0.0131 +1696483200000,1827.895,1828.045,1827.475,1827.495,0.0097 +1696483500000,1827.515,1828.095,1827.485,1827.925,0.0133 +1696483800000,1827.878,1827.878,1826.408,1826.965,0.0558 +1696484100000,1826.945,1827.275,1826.578,1827.265,0.0294 +1696484400000,1827.218,1827.495,1826.428,1826.635,0.0771 +1696484700000,1826.655,1827.415,1826.655,1827.415,0.0373 +1696485000000,1827.415,1827.475,1826.765,1826.818,0.0285 +1696485300000,1826.798,1826.878,1826.175,1826.205,0.0337 +1696485600000,1826.195,1826.495,1824.985,1825.025,0.0479 +1696485900000,1825.025,1825.165,1824.305,1824.855,0.0602 +1696486200000,1824.855,1824.855,1823.868,1823.868,0.0595 +1696486500000,1823.875,1824.215,1823.595,1824.195,0.0627 +1696486800000,1824.145,1824.245,1823.408,1823.438,0.0532 +1696487100000,1823.394,1823.618,1823.065,1823.415,0.0454 +1696487400000,1823.405,1824.165,1823.395,1823.895,0.0274 +1696487700000,1823.905,1824.088,1823.584,1824.048,0.0615 +1696488000000,1824.038,1824.038,1823.188,1823.708,0.0724 +1696488300000,1823.735,1824.035,1823.135,1823.178,0.062 +1696488600000,1823.178,1823.178,1822.205,1822.415,0.0364 +1696488900000,1822.455,1822.495,1822.065,1822.155,0.0286 +1696489200000,1822.125,1822.375,1821.028,1822.375,0.1137 +1696489500000,1822.365,1822.445,1821.535,1822.035,0.04 +1696489800000,1822.015,1822.705,1821.475,1821.545,0.0497 +1696490100000,1821.545,1821.995,1820.685,1821.085,0.0584 +1696490400000,1821.095,1821.795,1820.995,1821.355,0.0604 +1696490700000,1821.295,1821.425,1821.055,1821.385,0.035 +1696491000000,1821.355,1821.995,1821.135,1821.805,0.0434 +1696491300000,1821.835,1822.295,1821.548,1821.915,0.1227 +1696491600000,1821.935,1822.325,1821.265,1821.438,0.0895 +1696491900000,1821.438,1821.628,1820.524,1820.918,0.0671 +1696492200000,1820.915,1821.015,1819.805,1819.915,0.0654 +1696492500000,1819.885,1820.795,1819.865,1820.675,0.0515 +1696492800000,1820.695,1821.965,1820.555,1821.735,0.0504 +1696493100000,1821.715,1822.285,1821.304,1821.568,0.0983 +1696493400000,1821.608,1822.285,1821.548,1822.028,0.0924 +1696493700000,1822.035,1822.218,1821.505,1822.175,0.0607 +1696494000000,1822.215,1822.365,1821.304,1821.758,0.0512 +1696494300000,1821.765,1821.765,1821.415,1821.655,0.0306 +1696494600000,1821.635,1821.965,1821.348,1821.698,0.0369 +1696494900000,1821.718,1821.718,1820.955,1821.105,0.0378 +1696495200000,1821.085,1821.205,1820.255,1820.555,0.0689 +1696495500000,1820.565,1820.855,1820.435,1820.515,0.0565 +1696495800000,1820.515,1820.515,1819.875,1819.935,0.0704 +1696496100000,1819.915,1820.085,1819.615,1819.775,0.0588 +1696496400000,1819.775,1820.225,1819.565,1820.145,0.0751 +1696496700000,1820.145,1820.518,1819.825,1820.278,0.0628 +1696497000000,1820.265,1820.755,1820.255,1820.705,0.0633 +1696497300000,1820.685,1820.915,1820.225,1820.895,0.0227 +1696497600000,1820.885,1821.575,1820.835,1821.505,0.0266 +1696497900000,1821.515,1822.105,1821.415,1821.815,0.0316 +1696498200000,1821.795,1822.425,1821.665,1822.125,0.056 +1696498500000,1822.135,1822.955,1821.945,1821.965,0.0494 +1696498800000,1821.955,1822.575,1821.585,1822.305,0.025 +1696499100000,1822.285,1823.275,1822.085,1822.435,0.0357 +1696499400000,1822.425,1822.935,1822.424,1822.498,0.0516 +1696499700000,1822.498,1822.675,1821.805,1821.905,0.0517 +1696500000000,1821.915,1821.925,1820.995,1821.065,0.0332 +1696500300000,1821.065,1821.255,1820.655,1821.255,0.0266 +1696500600000,1821.255,1822.165,1821.215,1822.165,0.0336 +1696500900000,1822.165,1822.645,1822.165,1822.565,0.036 +1696501200000,1822.575,1823.158,1822.285,1822.955,0.0525 +1696501500000,1822.958,1823.288,1822.848,1823.178,0.1119 +1696501800000,1823.165,1823.735,1823.025,1823.178,0.0803 +1696502100000,1823.178,1823.845,1823.065,1823.325,0.0703 +1696502400000,1823.308,1823.455,1822.755,1822.855,0.0438 +1696502700000,1822.855,1823.265,1822.395,1822.565,0.0622 +1696503000000,1822.565,1823.125,1822.315,1822.985,0.0482 +1696503300000,1822.985,1823.225,1822.545,1823.075,0.0449 +1696503600000,1823.065,1823.258,1822.078,1822.105,0.0755 +1696503900000,1822.088,1822.585,1821.785,1822.078,0.0434 +1696504200000,1822.065,1822.398,1821.675,1821.675,0.0357 +1696504500000,1821.675,1821.965,1820.895,1821.475,0.058 +1696504800000,1821.475,1822.098,1821.365,1822.065,0.041 +1696505100000,1822.065,1822.065,1821.065,1821.065,0.0495 +1696505400000,1821.095,1821.578,1820.288,1820.288,0.0711 +1696505700000,1820.255,1821.685,1820.115,1821.298,0.081 +1696506000000,1821.285,1822.625,1821.175,1822.625,0.061 +1696506300000,1822.625,1822.665,1821.775,1822.185,0.057 +1696506600000,1822.165,1822.378,1821.918,1821.978,0.0551 +1696506900000,1821.995,1823.035,1821.995,1822.935,0.0708 +1696507200000,1822.925,1823.445,1822.375,1822.705,0.0877 +1696507500000,1822.675,1823.805,1822.575,1823.185,0.0992 +1696507800000,1823.185,1823.195,1822.538,1822.585,0.0849 +1696508100000,1822.565,1823.095,1820.855,1820.895,0.0888 +1696508400000,1820.888,1821.475,1819.415,1819.705,0.1471 +1696508700000,1819.705,1820.345,1819.165,1820.175,0.1057 +1696509000000,1820.185,1821.005,1818.815,1820.005,0.2121 +1696509300000,1819.985,1820.645,1812.924,1814.825,0.3283 +1696509600000,1814.775,1815.715,1813.545,1815.035,0.2451 +1696509900000,1815.065,1816.755,1814.288,1814.948,0.2587 +1696510200000,1814.948,1815.465,1814.005,1814.398,0.1725 +1696510500000,1814.395,1816.135,1814.395,1815.605,0.1404 +1696510800000,1815.625,1816.155,1814.665,1815.235,0.1223 +1696511100000,1815.144,1816.515,1814.095,1816.435,0.1434 +1696511400000,1816.525,1816.525,1814.385,1815.365,0.1301 +1696511700000,1815.405,1816.615,1814.765,1816.165,0.1029 +1696512000000,1816.175,1816.925,1815.535,1816.908,0.1058 +1696512300000,1816.915,1819.364,1816.448,1819.005,0.2295 +1696512600000,1819.015,1820.185,1818.575,1819.605,0.2626 +1696512900000,1819.615,1821.205,1819.025,1819.325,0.1834 +1696513200000,1819.285,1821.205,1819.055,1821.205,0.1763 +1696513500000,1821.205,1821.805,1817.525,1819.555,0.2067 +1696513800000,1819.535,1820.075,1818.395,1819.315,0.1521 +1696514100000,1819.325,1821.385,1819.225,1820.625,0.1619 +1696514400000,1820.625,1820.625,1818.555,1818.645,0.1687 +1696514700000,1818.655,1818.795,1817.175,1817.195,0.157 +1696515000000,1817.255,1818.615,1816.615,1818.175,0.1521 +1696515300000,1818.205,1820.405,1818.025,1820.355,0.1352 +1696515600000,1820.375,1821.035,1818.805,1818.835,0.1799 +1696515900000,1818.825,1820.845,1818.575,1819.695,0.2077 +1696516200000,1819.645,1819.885,1816.385,1817.755,0.1365 +1696516500000,1817.795,1818.515,1816.605,1817.315,0.1431 +1696516800000,1817.245,1819.235,1816.655,1819.025,0.143 +1696517100000,1819.025,1819.115,1816.938,1818.175,0.1659 +1696517400000,1818.145,1819.115,1817.435,1818.235,0.1397 +1696517700000,1818.215,1820.458,1818.125,1819.778,0.1798 +1696518000000,1819.785,1819.858,1817.725,1817.725,0.17 +1696518300000,1817.725,1818.565,1817.218,1818.425,0.1163 +1696518600000,1818.445,1819.408,1818.148,1818.238,0.1787 +1696518900000,1818.258,1818.958,1816.835,1816.885,0.1636 +1696519200000,1816.895,1818.095,1816.295,1817.885,0.1177 +1696519500000,1817.905,1817.915,1815.445,1816.005,0.1159 +1696519800000,1816.005,1816.645,1815.575,1816.495,0.0976 +1696520100000,1816.495,1817.415,1815.755,1816.225,0.1052 +1696520400000,1816.225,1817.395,1814.988,1814.988,0.1118 +1696520700000,1814.954,1815.785,1814.335,1814.985,0.1047 +1696521000000,1814.995,1815.715,1814.395,1815.595,0.1214 +1696521300000,1815.585,1816.205,1815.315,1815.445,0.0876 +1696521600000,1815.445,1815.755,1814.755,1815.365,0.0959 +1696521900000,1815.345,1817.235,1815.175,1816.915,0.0651 +1696522200000,1816.925,1818.135,1816.835,1817.795,0.0547 +1696522500000,1817.755,1817.785,1815.984,1816.175,0.1539 +1696522800000,1816.235,1817.125,1816.075,1816.365,0.1161 +1696523100000,1816.375,1817.918,1816.215,1817.695,0.0479 +1696523400000,1817.685,1818.245,1817.605,1817.815,0.0576 +1696523700000,1817.835,1818.195,1817.658,1817.915,0.0915 +1696524000000,1817.895,1817.895,1817.135,1817.815,0.0613 +1696524300000,1817.835,1817.885,1816.385,1816.425,0.0271 +1696524600000,1816.405,1817.565,1816.405,1817.535,0.0312 +1696524900000,1817.515,1818.045,1817.165,1818.035,0.0379 +1696525200000,1818.055,1818.095,1817.025,1817.325,0.0344 +1696525500000,1817.345,1817.565,1816.315,1816.325,0.0343 +1696525800000,1816.315,1816.805,1815.718,1816.755,0.0637 +1696526100000,1816.775,1817.195,1816.405,1816.865,0.0287 +1696526400000,1816.865,1817.755,1816.825,1817.685,0.0331 +1696526700000,1817.645,1818.275,1817.235,1818.235,0.0363 +1696527000000,1818.225,1818.375,1817.135,1817.995,0.0526 +1696527300000,1818.005,1818.995,1817.975,1818.225,0.0517 +1696527600000,1818.205,1818.605,1818.025,1818.505,0.033 +1696527900000,1818.505,1818.605,1817.555,1817.935,0.0621 +1696528200000,1817.925,1818.665,1817.795,1818.555,0.0482 +1696528500000,1818.555,1819.385,1818.415,1819.015,0.0623 +1696528800000,1819.105,1820.405,1819.105,1820.105,0.0522 +1696529100000,1820.125,1820.205,1818.515,1818.518,0.0719 +1696529400000,1818.504,1819.785,1818.478,1819.625,0.0459 +1696529700000,1819.665,1819.885,1819.395,1819.595,0.036 +1696530000000,1819.575,1819.765,1819.085,1819.305,0.0373 +1696530300000,1819.315,1819.405,1818.915,1819.405,0.0233 +1696530600000,1819.405,1820.535,1819.385,1820.125,0.036 +1696530900000,1820.115,1820.225,1819.505,1820.115,0.0306 +1696531200000,1820.105,1820.265,1819.045,1819.445,0.031 +1696531500000,1819.415,1819.655,1819.205,1819.445,0.0275 +1696531800000,1819.495,1820.105,1819.395,1819.915,0.0269 +1696532100000,1819.935,1820.315,1819.715,1820.125,0.0247 +1696532400000,1820.105,1820.525,1820.015,1820.195,0.0253 +1696532700000,1820.185,1820.445,1820.145,1820.225,0.0308 +1696533000000,1820.225,1820.255,1819.855,1820.125,0.0253 +1696533300000,1820.115,1820.295,1819.735,1820.005,0.0239 +1696533600000,1819.975,1820.185,1819.685,1819.915,0.0209 +1696533900000,1819.935,1820.065,1819.665,1819.985,0.0213 +1696534200000,1819.965,1820.725,1819.965,1820.205,0.0285 +1696534500000,1820.195,1820.485,1819.645,1819.958,0.0363 +1696534800000,1819.938,1820.555,1819.725,1820.305,0.0376 +1696535100000,1820.365,1820.565,1820.025,1820.085,0.027 +1696535400000,1820.095,1820.725,1820.085,1820.605,0.024 +1696535700000,1820.585,1820.775,1820.125,1820.265,0.0295 +1696536000000,1820.305,1820.565,1819.395,1819.695,0.0256 +1696536300000,1819.705,1819.925,1819.615,1819.825,0.0132 +1696536600000,1819.825,1820.095,1819.795,1819.825,0.0122 +1696536900000,1819.835,1819.945,1819.555,1819.555,0.0136 +1696537200000,1819.575,1819.725,1819.565,1819.635,0.0103 +1696537500000,1819.625,1819.845,1819.615,1819.825,0.0084 +1696537800000,1819.758,1819.855,1819.638,1819.778,0.0134 +1696538100000,1819.778,1819.855,1819.745,1819.838,0.0124 +1696538400000,1819.858,1819.965,1819.788,1819.955,0.0159 +1696538700000,1819.955,1820.065,1819.895,1819.995,0.0094 +1696539000000,1819.995,1820.068,1819.928,1820.068,0.0167 +1696539300000,1820.068,1820.315,1819.988,1819.988,0.031 +1696543200000,1820.075,1820.545,1819.925,1820.498,0.0275 +1696543500000,1820.575,1820.795,1820.565,1820.725,0.0116 +1696543800000,1820.715,1821.095,1820.645,1820.975,0.0083 +1696544100000,1821.005,1821.195,1820.915,1821.165,0.0083 +1696544400000,1821.165,1821.315,1821.025,1821.255,0.0101 +1696544700000,1821.225,1821.305,1821.195,1821.275,0.0062 +1696545000000,1821.265,1821.265,1820.925,1820.925,0.007 +1696545300000,1820.945,1820.975,1820.855,1820.865,0.006 +1696545600000,1820.875,1821.225,1820.865,1821.075,0.005 +1696545900000,1821.095,1821.345,1821.095,1821.225,0.0066 +1696546200000,1821.205,1821.395,1820.925,1821.015,0.0232 +1696546500000,1821.015,1821.168,1820.978,1820.978,0.0304 +1696546800000,1820.995,1822.998,1820.978,1822.638,0.1183 +1696547100000,1822.638,1822.718,1822.158,1822.198,0.0313 +1696547400000,1822.198,1822.528,1822.028,1822.028,0.0394 +1696547700000,1822.005,1822.428,1822.005,1822.328,0.0325 +1696548000000,1822.328,1822.328,1822.028,1822.115,0.0257 +1696548300000,1822.135,1822.575,1822.135,1822.205,0.0082 +1696548600000,1822.225,1822.985,1822.195,1822.465,0.0118 +1696548900000,1822.485,1822.645,1822.465,1822.555,0.0059 +1696549200000,1822.545,1822.545,1822.055,1822.085,0.0074 +1696549500000,1822.045,1822.215,1821.785,1821.965,0.0187 +1696549800000,1821.965,1822.055,1821.485,1821.525,0.0152 +1696550100000,1821.545,1821.578,1821.118,1821.138,0.0164 +1696550400000,1821.125,1821.635,1820.915,1821.255,0.0469 +1696550700000,1821.235,1821.758,1821.155,1821.198,0.0319 +1696551000000,1821.178,1821.585,1821.178,1821.495,0.0204 +1696551300000,1821.495,1821.845,1821.075,1821.075,0.0161 +1696551600000,1821.078,1821.285,1820.485,1820.675,0.0193 +1696551900000,1820.665,1820.675,1820.165,1820.275,0.0171 +1696552200000,1820.235,1820.585,1820.058,1820.368,0.0345 +1696552500000,1820.378,1821.085,1820.378,1820.818,0.0336 +1696552800000,1820.818,1821.285,1820.818,1821.275,0.0167 +1696553100000,1821.275,1822.005,1821.275,1821.578,0.0737 +1696553400000,1821.558,1821.678,1820.958,1820.958,0.0619 +1696553700000,1820.925,1821.138,1820.455,1820.595,0.0363 +1696554000000,1820.545,1820.795,1820.195,1820.325,0.0376 +1696554300000,1820.318,1820.475,1819.925,1820.415,0.0419 +1696554600000,1820.415,1820.415,1819.905,1820.045,0.0241 +1696554900000,1820.035,1820.235,1819.595,1819.735,0.0172 +1696555200000,1819.725,1820.395,1819.635,1820.315,0.0283 +1696555500000,1820.375,1820.425,1819.895,1820.425,0.0162 +1696555800000,1820.425,1821.725,1820.325,1820.745,0.0496 +1696556100000,1820.805,1822.965,1820.805,1822.915,0.0445 +1696556400000,1822.895,1823.205,1822.265,1822.308,0.0799 +1696556700000,1822.278,1822.635,1821.835,1822.285,0.0238 +1696557000000,1822.275,1822.725,1821.965,1822.695,0.0193 +1696557300000,1822.675,1823.105,1822.475,1822.715,0.0398 +1696557600000,1822.715,1822.995,1822.258,1822.825,0.0541 +1696557900000,1822.835,1823.115,1822.645,1822.935,0.0259 +1696558200000,1822.935,1823.055,1822.755,1823.015,0.0239 +1696558500000,1822.995,1822.995,1822.445,1822.445,0.0163 +1696558800000,1822.425,1823.235,1822.415,1823.095,0.0134 +1696559100000,1823.105,1823.438,1823.035,1823.358,0.0247 +1696559400000,1823.358,1823.658,1823.238,1823.638,0.0571 +1696559700000,1823.638,1823.928,1823.358,1823.928,0.0463 +1696560000000,1823.918,1823.928,1823.458,1823.458,0.0487 +1696560300000,1823.458,1823.935,1823.398,1823.698,0.0346 +1696560600000,1823.708,1823.878,1823.528,1823.755,0.0355 +1696560900000,1823.828,1823.878,1823.428,1823.755,0.0233 +1696561200000,1823.775,1823.835,1823.545,1823.665,0.0156 +1696561500000,1823.645,1823.895,1823.305,1823.385,0.0197 +1696561800000,1823.395,1823.615,1823.215,1823.615,0.0098 +1696562100000,1823.635,1823.885,1823.605,1823.785,0.0076 +1696562400000,1823.795,1823.885,1823.605,1823.865,0.0086 +1696562700000,1823.895,1824.375,1823.795,1824.275,0.0118 +1696563000000,1824.285,1824.285,1823.765,1823.805,0.008 +1696563300000,1823.765,1823.805,1823.635,1823.695,0.0086 +1696563600000,1823.675,1824.145,1823.635,1823.815,0.0082 +1696563900000,1823.805,1823.985,1823.805,1823.805,0.0084 +1696564200000,1823.805,1823.835,1823.578,1823.695,0.0078 +1696564500000,1823.665,1823.925,1823.565,1823.925,0.0233 +1696564800000,1823.915,1823.955,1823.735,1823.815,0.0119 +1696565100000,1823.805,1823.865,1823.655,1823.845,0.0071 +1696565400000,1823.825,1824.025,1823.665,1823.975,0.0077 +1696565700000,1824.025,1824.475,1823.975,1824.415,0.0108 +1696566000000,1824.395,1824.435,1824.155,1824.225,0.0067 +1696566300000,1824.235,1824.385,1824.085,1824.195,0.0083 +1696566600000,1824.195,1824.195,1823.515,1823.885,0.0173 +1696566900000,1823.875,1823.905,1823.505,1823.745,0.0143 +1696567200000,1823.755,1823.755,1823.355,1823.485,0.0152 +1696567500000,1823.485,1823.525,1823.045,1823.125,0.0212 +1696567800000,1823.145,1823.315,1822.985,1823.015,0.0143 +1696568100000,1823.035,1823.105,1822.525,1822.675,0.0175 +1696568400000,1822.675,1822.695,1822.415,1822.635,0.0104 +1696568700000,1822.655,1822.835,1822.485,1822.485,0.0124 +1696569000000,1822.485,1822.645,1822.425,1822.615,0.0173 +1696569300000,1822.615,1822.645,1822.035,1822.155,0.0151 +1696569600000,1822.135,1822.195,1821.735,1821.855,0.0185 +1696569900000,1821.865,1821.865,1821.435,1821.485,0.0109 +1696570200000,1821.495,1821.715,1820.915,1821.395,0.0353 +1696570500000,1821.395,1821.395,1820.985,1821.195,0.0217 +1696570800000,1821.195,1821.375,1821.155,1821.375,0.0197 +1696571100000,1821.375,1821.375,1820.995,1821.135,0.0164 +1696571400000,1821.115,1821.115,1820.645,1820.865,0.0097 +1696571700000,1820.835,1821.325,1820.675,1821.315,0.0193 +1696572000000,1821.305,1821.405,1820.455,1820.825,0.0331 +1696572300000,1820.825,1821.535,1820.825,1821.255,0.0394 +1696572600000,1821.285,1821.305,1820.515,1820.585,0.0173 +1696572900000,1820.595,1820.715,1820.224,1820.705,0.029 +1696573200000,1820.685,1820.805,1820.008,1820.038,0.0414 +1696573500000,1820.028,1820.028,1818.525,1818.535,0.0499 +1696573800000,1818.565,1819.775,1818.565,1819.365,0.033 +1696574100000,1819.355,1819.658,1819.115,1819.415,0.0385 +1696574400000,1819.405,1819.605,1819.115,1819.115,0.0206 +1696574700000,1819.035,1819.295,1818.665,1819.078,0.0223 +1696575000000,1819.044,1819.898,1818.898,1819.208,0.1211 +1696575300000,1819.194,1819.438,1818.878,1819.375,0.1059 +1696575600000,1819.375,1819.635,1818.805,1818.985,0.0966 +1696575900000,1819.005,1819.415,1818.805,1819.005,0.033 +1696576200000,1819.005,1819.985,1818.805,1819.915,0.053 +1696576500000,1819.925,1820.035,1818.765,1818.805,0.0617 +1696576800000,1818.785,1819.945,1818.755,1819.555,0.0691 +1696577100000,1819.545,1819.555,1818.525,1819.155,0.0697 +1696577400000,1819.155,1820.235,1819.015,1819.815,0.0755 +1696577700000,1819.805,1820.338,1819.555,1820.215,0.0832 +1696578000000,1820.305,1820.425,1819.765,1819.865,0.0475 +1696578300000,1819.885,1820.555,1819.825,1820.295,0.0359 +1696578600000,1820.275,1820.495,1819.545,1820.115,0.0265 +1696578900000,1820.135,1821.505,1820.135,1821.275,0.041 +1696579200000,1821.295,1821.665,1820.728,1820.818,0.1137 +1696579500000,1820.858,1821.408,1820.688,1821.258,0.0949 +1696579800000,1821.248,1821.248,1820.405,1820.425,0.0522 +1696580100000,1820.405,1820.425,1819.815,1819.835,0.0246 +1696580400000,1819.815,1820.025,1819.195,1819.635,0.0259 +1696580700000,1819.615,1820.185,1819.555,1820.145,0.0481 +1696581000000,1820.145,1820.175,1819.775,1819.795,0.035 +1696581300000,1819.815,1820.055,1819.625,1819.825,0.0193 +1696581600000,1819.805,1820.915,1819.775,1820.915,0.0254 +1696581900000,1820.905,1821.445,1820.808,1821.265,0.026 +1696582200000,1821.235,1821.235,1820.765,1820.975,0.02 +1696582500000,1820.995,1821.995,1820.895,1821.825,0.0369 +1696582800000,1821.845,1822.065,1821.625,1821.938,0.0317 +1696583100000,1821.938,1822.178,1821.728,1821.808,0.0968 +1696583400000,1821.808,1821.998,1821.605,1821.705,0.0629 +1696583700000,1821.685,1821.855,1821.235,1821.335,0.0221 +1696584000000,1821.325,1821.705,1820.975,1820.975,0.0192 +1696584300000,1820.945,1821.275,1820.595,1820.815,0.0258 +1696584600000,1820.815,1821.685,1820.765,1821.505,0.0575 +1696584900000,1821.485,1821.555,1821.175,1821.205,0.0272 +1696585200000,1821.225,1821.458,1820.948,1821.058,0.0526 +1696585500000,1821.058,1821.218,1820.278,1820.325,0.0451 +1696585800000,1820.305,1820.545,1819.995,1820.545,0.0389 +1696586100000,1820.525,1820.585,1820.305,1820.415,0.039 +1696586400000,1820.425,1821.515,1820.425,1821.285,0.0393 +1696586700000,1821.268,1823.578,1821.258,1823.378,0.1299 +1696587000000,1823.425,1824.985,1823.415,1824.678,0.0609 +1696587300000,1824.695,1825.025,1824.278,1824.495,0.0745 +1696587600000,1824.505,1824.685,1824.145,1824.465,0.0382 +1696587900000,1824.445,1824.625,1823.628,1823.718,0.0882 +1696588200000,1823.674,1823.958,1823.565,1823.678,0.0614 +1696588500000,1823.658,1824.118,1823.625,1823.765,0.0339 +1696588800000,1823.785,1824.025,1823.105,1823.335,0.026 +1696589100000,1823.355,1823.385,1822.205,1822.505,0.0295 +1696589400000,1822.485,1822.495,1822.165,1822.485,0.0296 +1696589700000,1822.485,1822.695,1822.355,1822.545,0.0456 +1696590000000,1822.525,1822.705,1821.615,1821.775,0.0392 +1696590300000,1821.745,1822.295,1821.515,1822.115,0.0356 +1696590600000,1822.115,1822.345,1821.675,1821.685,0.0347 +1696590900000,1821.745,1822.415,1821.645,1822.245,0.0348 +1696591200000,1822.315,1822.395,1821.695,1821.705,0.0188 +1696591500000,1821.735,1821.975,1821.565,1821.615,0.018 +1696591800000,1821.585,1821.625,1820.565,1820.785,0.0248 +1696592100000,1820.765,1821.745,1820.725,1821.305,0.0302 +1696592400000,1821.315,1821.715,1821.275,1821.705,0.0362 +1696592700000,1821.715,1821.895,1821.428,1821.718,0.086 +1696593000000,1821.688,1822.208,1821.568,1821.998,0.0834 +1696593300000,1821.974,1822.108,1820.738,1821.175,0.0767 +1696593600000,1821.155,1821.625,1820.355,1820.405,0.0588 +1696593900000,1820.385,1821.385,1820.085,1820.745,0.0695 +1696594200000,1820.745,1821.195,1820.335,1820.885,0.0761 +1696594500000,1820.905,1821.445,1820.655,1821.015,0.0538 +1696594800000,1820.905,1820.905,1819.505,1819.675,0.0966 +1696595100000,1819.695,1820.328,1819.155,1819.335,0.1577 +1696595400000,1819.355,1819.815,1810.905,1811.095,0.8944 +1696595700000,1811.075,1814.925,1811.075,1813.515,0.4593 +1696596000000,1813.505,1814.565,1811.488,1812.245,0.2859 +1696596300000,1812.255,1814.425,1810.288,1812.945,0.4297 +1696596600000,1812.905,1814.158,1810.945,1813.345,0.315 +1696596900000,1813.365,1815.935,1813.135,1814.995,0.2769 +1696597200000,1815.015,1817.105,1813.815,1816.375,0.2544 +1696597500000,1816.425,1819.495,1816.068,1817.775,0.2531 +1696597800000,1817.765,1820.605,1817.415,1818.498,0.2116 +1696598100000,1818.498,1819.605,1817.925,1819.015,0.3213 +1696598400000,1819.005,1823.665,1818.955,1823.318,0.2311 +1696598700000,1823.338,1824.215,1821.855,1823.725,0.2383 +1696599000000,1823.755,1825.935,1822.145,1822.255,0.3075 +1696599300000,1822.255,1822.745,1819.705,1820.365,0.2569 +1696599600000,1820.338,1821.445,1818.245,1820.465,0.2968 +1696599900000,1820.495,1820.995,1816.515,1816.515,0.2599 +1696600200000,1816.505,1820.465,1816.265,1820.345,0.2552 +1696600500000,1820.325,1821.195,1818.698,1821.175,0.3005 +1696600800000,1821.225,1823.608,1820.805,1823.578,0.3208 +1696601100000,1823.598,1824.125,1822.285,1823.725,0.2193 +1696601400000,1823.705,1826.708,1822.915,1824.545,0.2669 +1696601700000,1824.565,1826.105,1824.195,1825.184,0.2222 +1696602000000,1825.204,1828.365,1824.858,1827.925,0.347 +1696602300000,1827.935,1829.365,1827.308,1829.335,0.2293 +1696602600000,1829.315,1831.385,1828.225,1828.385,0.2633 +1696602900000,1828.385,1829.835,1826.998,1829.455,0.1952 +1696603200000,1829.485,1829.615,1826.408,1826.718,0.2665 +1696603500000,1826.718,1827.548,1825.555,1825.718,0.1909 +1696603800000,1825.718,1825.718,1823.665,1823.665,0.1604 +1696604100000,1823.695,1824.068,1822.558,1823.475,0.1153 +1696604400000,1823.465,1825.725,1823.465,1825.695,0.1368 +1696604700000,1825.765,1826.565,1825.275,1826.478,0.1231 +1696605000000,1826.465,1830.635,1826.395,1829.715,0.1754 +1696605300000,1829.725,1830.615,1828.875,1829.058,0.2153 +1696605600000,1829.035,1831.345,1828.608,1831.345,0.1515 +1696605900000,1831.435,1834.665,1831.035,1833.195,0.2142 +1696606200000,1833.215,1834.535,1832.275,1832.445,0.2215 +1696606500000,1832.435,1834.095,1831.975,1832.575,0.1933 +1696606800000,1832.555,1833.915,1832.225,1833.215,0.2066 +1696607100000,1833.285,1834.665,1831.724,1834.445,0.1438 +1696607400000,1834.445,1834.725,1832.198,1833.315,0.2009 +1696607700000,1833.355,1833.998,1832.465,1832.485,0.1713 +1696608000000,1832.515,1833.045,1831.185,1831.685,0.1372 +1696608300000,1831.685,1833.255,1831.685,1832.955,0.1427 +1696608600000,1832.935,1833.365,1831.015,1831.125,0.0985 +1696608900000,1831.165,1832.095,1831.075,1831.485,0.0961 +1696609200000,1831.495,1832.135,1830.755,1831.375,0.1016 +1696609500000,1831.345,1832.455,1831.055,1831.925,0.0564 +1696609800000,1831.885,1832.355,1831.445,1831.605,0.053 +1696610100000,1831.685,1831.705,1830.275,1830.495,0.0541 +1696610400000,1830.485,1831.215,1830.195,1830.595,0.0559 +1696610700000,1830.585,1831.655,1830.385,1830.535,0.0632 +1696611000000,1830.525,1831.025,1829.565,1830.095,0.05 +1696611300000,1830.065,1830.065,1828.915,1829.135,0.0746 +1696611600000,1829.095,1830.235,1828.945,1830.045,0.0748 +1696611900000,1830.025,1830.235,1828.855,1829.135,0.0535 +1696612200000,1829.145,1831.025,1828.725,1831.005,0.0749 +1696612500000,1831.085,1831.285,1829.915,1831.065,0.0752 +1696612800000,1831.085,1832.125,1830.715,1830.855,0.0829 +1696613100000,1830.855,1831.575,1830.485,1831.175,0.08 +1696613400000,1831.105,1831.835,1830.875,1830.905,0.0586 +1696613700000,1830.905,1831.235,1830.525,1831.215,0.0457 +1696614000000,1831.215,1831.235,1830.625,1830.625,0.0494 +1696614300000,1830.615,1832.105,1830.225,1831.625,0.0586 +1696614600000,1831.645,1832.005,1831.395,1831.505,0.0245 +1696614900000,1831.505,1831.995,1831.505,1831.698,0.0303 +1696615200000,1831.738,1831.918,1831.338,1831.878,0.0893 +1696615500000,1831.858,1832.425,1831.658,1832.345,0.0348 +1696615800000,1832.365,1833.165,1832.295,1833.155,0.0251 +1696616100000,1833.175,1833.345,1832.318,1832.398,0.0236 +1696616400000,1832.378,1832.678,1832.274,1832.378,0.0893 +1696616700000,1832.398,1833.548,1832.338,1833.528,0.0989 +1696617000000,1833.528,1833.845,1833.378,1833.398,0.0555 +1696617300000,1833.398,1833.828,1833.328,1833.538,0.081 +1696617600000,1833.538,1833.838,1832.698,1832.785,0.0868 +1696617900000,1832.805,1833.215,1832.698,1832.985,0.0217 +1696618200000,1832.965,1832.995,1831.715,1832.085,0.0244 +1696618500000,1832.075,1832.075,1831.585,1831.795,0.0341 +1696618800000,1831.815,1831.885,1831.258,1831.478,0.0563 +1696619100000,1831.478,1831.835,1831.298,1831.728,0.0534 +1696619400000,1831.728,1831.728,1830.528,1830.838,0.0622 +1696619700000,1830.838,1831.128,1829.985,1830.125,0.0408 +1696620000000,1830.095,1830.725,1830.095,1830.675,0.028 +1696620300000,1830.695,1830.835,1830.535,1830.715,0.0133 +1696620600000,1830.725,1831.325,1830.355,1830.375,0.0347 +1696620900000,1830.355,1831.035,1830.225,1830.498,0.0465 +1696621200000,1830.498,1830.598,1830.025,1830.405,0.0307 +1696621500000,1830.415,1830.825,1830.335,1830.585,0.0243 +1696621800000,1830.575,1830.575,1829.218,1829.315,0.0545 +1696622100000,1829.365,1829.655,1828.985,1829.335,0.0455 +1696622400000,1829.335,1829.835,1829.185,1829.468,0.0326 +1696622700000,1829.515,1829.765,1829.065,1829.225,0.0211 +1696623000000,1829.155,1829.345,1828.935,1829.245,0.0242 +1696623300000,1829.245,1829.245,1828.855,1828.955,0.0132 +1696623600000,1828.955,1829.875,1828.898,1829.865,0.023 +1696623900000,1829.845,1830.135,1829.815,1830.115,0.0151 +1696624200000,1830.065,1831.125,1830.028,1831.125,0.0199 +1696624500000,1831.055,1831.815,1831.055,1831.468,0.0281 +1696624800000,1831.435,1832.065,1831.435,1831.848,0.0245 +1696625100000,1831.848,1831.988,1831.638,1831.828,0.0302 +1696625400000,1831.835,1831.848,1831.335,1831.385,0.0394 +1696625700000,1831.365,1832.835,1831.235,1832.698,0.0646 +1696802400000,1847.405,1855.435,1846.165,1853.205,0.6168 +1696802700000,1853.255,1854.634,1850.684,1853.724,0.4726 +1696803000000,1853.724,1854.285,1849.598,1851.145,0.3842 +1696803300000,1851.105,1851.194,1845.235,1845.925,0.3394 +1696803600000,1846.064,1847.755,1845.498,1847.294,0.2735 +1696803900000,1847.045,1849.484,1846.514,1848.774,0.248 +1696804200000,1848.774,1848.774,1846.574,1847.994,0.2625 +1696804500000,1847.994,1849.258,1847.174,1847.578,0.2322 +1696804800000,1847.615,1848.224,1847.084,1847.484,0.2315 +1696805100000,1847.434,1849.284,1847.374,1847.874,0.1686 +1696805400000,1847.864,1849.535,1847.628,1849.535,0.1994 +1696805700000,1849.535,1850.378,1848.675,1849.658,0.1705 +1696806000000,1849.678,1849.688,1846.998,1847.214,0.4286 +1696806300000,1847.234,1848.894,1847.218,1847.624,0.1888 +1696806600000,1847.574,1848.605,1847.554,1848.075,0.1065 +1696806900000,1848.085,1849.705,1848.065,1849.625,0.0821 +1696807200000,1849.625,1849.625,1848.585,1848.585,0.0634 +1696807500000,1848.555,1848.714,1846.668,1846.758,0.0705 +1696807800000,1846.694,1847.385,1846.364,1847.385,0.0979 +1696808100000,1847.385,1847.715,1847.305,1847.435,0.0215 +1696808400000,1847.455,1848.215,1847.375,1848.215,0.014 +1696808700000,1848.195,1848.845,1847.655,1848.055,0.034 +1696809000000,1848.045,1848.695,1847.885,1848.515,0.0241 +1696809300000,1848.515,1848.515,1847.715,1847.865,0.0195 +1696809600000,1847.895,1848.825,1847.555,1848.468,0.0263 +1696809900000,1848.395,1848.665,1848.005,1848.295,0.0421 +1696810200000,1848.305,1848.735,1847.045,1847.295,0.0518 +1696810500000,1847.375,1847.495,1846.525,1847.175,0.0808 +1696810800000,1847.165,1847.865,1846.695,1847.665,0.0287 +1696811100000,1847.755,1848.035,1846.445,1846.708,0.1266 +1696811400000,1846.708,1847.085,1846.098,1846.508,0.0636 +1696811700000,1846.515,1847.715,1846.505,1847.635,0.065 +1696812000000,1847.655,1848.454,1847.458,1848.418,0.1255 +1696812300000,1848.508,1849.354,1848.508,1849.165,0.1247 +1696812600000,1849.175,1850.325,1848.724,1850.315,0.1223 +1696812900000,1850.325,1852.405,1850.315,1852.305,0.1382 +1696813200000,1852.285,1852.715,1849.115,1849.475,0.2485 +1696813500000,1849.465,1849.765,1847.955,1848.545,0.0967 +1696813800000,1848.565,1848.645,1847.295,1847.805,0.0926 +1696814100000,1847.805,1849.365,1847.585,1849.025,0.0781 +1696814400000,1849.025,1850.285,1848.895,1850.025,0.0434 +1696814700000,1850.045,1850.185,1849.045,1849.185,0.0806 +1696815000000,1849.195,1849.195,1847.255,1848.205,0.0647 +1696815300000,1848.215,1848.835,1847.915,1848.095,0.0395 +1696815600000,1848.085,1849.155,1848.015,1848.785,0.0541 +1696815900000,1848.795,1849.165,1848.185,1848.945,0.0512 +1696816200000,1848.945,1850.135,1848.905,1849.935,0.0412 +1696816500000,1849.945,1850.375,1848.625,1848.798,0.1051 +1696816800000,1848.838,1849.875,1848.735,1849.605,0.0558 +1696817100000,1849.585,1850.485,1849.275,1850.385,0.0342 +1696817400000,1850.365,1851.995,1850.255,1851.418,0.1049 +1696817700000,1851.398,1852.618,1851.315,1851.635,0.1037 +1696818000000,1851.655,1852.098,1851.505,1851.635,0.0458 +1696818300000,1851.615,1851.665,1850.995,1851.345,0.0191 +1696818600000,1851.375,1852.265,1850.965,1851.345,0.0319 +1696818900000,1851.375,1851.375,1850.825,1851.015,0.0316 +1696819200000,1850.985,1851.695,1850.935,1851.445,0.0324 +1696819500000,1851.355,1851.365,1850.915,1851.255,0.0202 +1696819800000,1851.235,1851.235,1850.375,1850.445,0.0226 +1696820100000,1850.415,1851.025,1850.265,1850.395,0.0415 +1696820400000,1850.405,1850.505,1849.745,1850.205,0.0349 +1696820700000,1850.125,1850.255,1849.795,1849.835,0.0268 +1696821000000,1849.815,1850.005,1848.658,1849.585,0.0348 +1696821300000,1849.605,1850.025,1849.535,1849.635,0.026 +1696821600000,1849.635,1849.735,1849.345,1849.735,0.0277 +1696821900000,1849.735,1849.905,1849.205,1849.825,0.0352 +1696822200000,1849.785,1849.875,1848.705,1848.955,0.0185 +1696822500000,1848.945,1850.185,1848.925,1850.025,0.0145 +1696822800000,1850.005,1850.635,1849.955,1850.425,0.0208 +1696823100000,1850.425,1850.945,1850.425,1850.778,0.0196 +1696823400000,1850.778,1851.235,1850.585,1851.235,0.044 +1696823700000,1851.255,1851.455,1851.005,1851.005,0.0183 +1696824000000,1851.045,1851.845,1851.005,1851.665,0.0259 +1696824300000,1851.645,1851.645,1851.015,1851.385,0.0162 +1696824600000,1851.375,1852.295,1851.335,1852.145,0.0263 +1696824900000,1852.125,1852.695,1852.095,1852.485,0.0157 +1696825200000,1852.505,1853.165,1852.495,1852.775,0.0237 +1696825500000,1852.825,1853.085,1852.255,1852.255,0.0286 +1696825800000,1852.275,1852.345,1851.035,1851.465,0.0271 +1696826100000,1851.495,1851.775,1851.145,1851.435,0.0211 +1696826400000,1851.475,1851.525,1850.255,1850.795,0.0325 +1696826700000,1850.795,1850.795,1850.055,1850.385,0.0354 +1696827000000,1850.395,1850.625,1850.145,1850.305,0.0206 +1696827300000,1850.315,1850.605,1850.195,1850.405,0.0191 +1696827600000,1850.415,1851.265,1850.165,1850.995,0.0364 +1696827900000,1851.005,1851.785,1851.005,1851.425,0.0314 +1696828200000,1851.435,1851.455,1849.815,1849.985,0.0169 +1696828500000,1849.985,1850.285,1849.355,1849.615,0.0346 +1696828800000,1849.675,1850.085,1849.675,1849.905,0.0218 +1696829100000,1849.888,1850.105,1849.235,1849.485,0.0196 +1696829400000,1849.498,1849.518,1847.905,1848.065,0.083 +1696829700000,1848.085,1850.425,1848.085,1850.375,0.0583 +1696830000000,1850.385,1851.775,1850.385,1851.635,0.0688 +1696830300000,1851.605,1852.245,1851.138,1851.658,0.0626 +1696830600000,1851.658,1851.748,1851.258,1851.258,0.0751 +1696830900000,1851.278,1852.215,1851.268,1851.725,0.0435 +1696831200000,1851.725,1852.035,1850.688,1851.565,0.1053 +1696831500000,1851.555,1852.355,1850.845,1852.315,0.0906 +1696831800000,1852.305,1852.995,1852.245,1852.898,0.0578 +1696832100000,1852.898,1853.948,1852.588,1853.938,0.1307 +1696832400000,1853.938,1854.278,1852.528,1852.665,0.1015 +1696832700000,1852.635,1852.665,1850.515,1850.995,0.1356 +1696833000000,1851.035,1851.035,1850.265,1850.605,0.0606 +1696833300000,1850.605,1851.115,1850.145,1851.105,0.0542 +1696833600000,1851.085,1851.555,1850.745,1851.475,0.0278 +1696833900000,1851.465,1851.795,1850.955,1851.075,0.0485 +1696834200000,1851.035,1851.115,1849.905,1850.585,0.0529 +1696834500000,1850.555,1850.645,1849.865,1849.925,0.0703 +1696834800000,1849.925,1850.318,1849.175,1849.375,0.0766 +1696835100000,1849.365,1849.675,1848.645,1848.665,0.0674 +1696835400000,1848.665,1849.295,1848.655,1849.225,0.0659 +1696835700000,1849.205,1849.665,1847.928,1848.585,0.1057 +1696836000000,1848.575,1850.045,1848.435,1849.895,0.0668 +1696836300000,1849.945,1850.425,1849.685,1849.855,0.0404 +1696836600000,1849.945,1850.565,1849.655,1850.565,0.0556 +1696836900000,1850.565,1852.565,1850.535,1852.505,0.0754 +1696837200000,1852.525,1852.525,1850.618,1850.955,0.0839 +1696837500000,1850.965,1851.615,1850.858,1851.265,0.0521 +1696837800000,1851.265,1851.465,1850.615,1851.375,0.049 +1696838100000,1851.378,1851.485,1850.048,1850.318,0.0711 +1696838400000,1850.255,1850.555,1850.175,1850.288,0.0865 +1696838700000,1850.218,1850.288,1849.685,1849.915,0.0623 +1696839000000,1849.925,1850.235,1849.725,1849.735,0.0308 +1696839300000,1849.725,1849.725,1848.918,1849.405,0.0841 +1696839600000,1849.415,1849.895,1849.145,1849.215,0.0222 +1696839900000,1849.245,1849.915,1848.885,1849.335,0.0391 +1696840200000,1849.315,1849.718,1849.265,1849.365,0.0483 +1696840500000,1849.385,1849.545,1849.185,1849.205,0.0337 +1696840800000,1849.185,1849.685,1848.955,1849.485,0.0443 +1696841100000,1849.455,1849.695,1849.045,1849.555,0.0252 +1696841400000,1849.545,1850.745,1849.495,1850.295,0.0518 +1696841700000,1850.295,1850.915,1850.225,1850.395,0.0509 +1696842000000,1850.405,1850.515,1850.145,1850.355,0.0482 +1696842300000,1850.375,1850.555,1849.895,1850.035,0.0434 +1696842600000,1850.015,1850.965,1849.925,1850.955,0.025 +1696842900000,1850.955,1852.215,1850.875,1851.975,0.0479 +1696843200000,1851.995,1852.015,1851.375,1851.585,0.0312 +1696843500000,1851.575,1851.755,1851.205,1851.455,0.0357 +1696843800000,1851.435,1852.255,1851.035,1851.705,0.0427 +1696844100000,1851.715,1851.875,1851.415,1851.415,0.0347 +1696844400000,1851.415,1851.585,1851.075,1851.205,0.0232 +1696844700000,1851.205,1851.305,1850.625,1850.735,0.0288 +1696845000000,1850.725,1850.955,1850.288,1850.705,0.0269 +1696845300000,1850.698,1851.195,1850.645,1851.105,0.0169 +1696845600000,1851.115,1851.935,1850.975,1851.775,0.0215 +1696845900000,1851.735,1851.765,1850.845,1851.238,0.0304 +1696846200000,1851.238,1851.238,1850.925,1851.025,0.0132 +1696846500000,1851.015,1851.425,1850.975,1851.115,0.017 +1696846800000,1851.095,1851.105,1850.545,1851.015,0.0236 +1696847100000,1850.965,1850.965,1849.985,1850.285,0.0196 +1696847400000,1850.265,1850.385,1849.905,1849.955,0.0163 +1696847700000,1849.985,1850.395,1849.785,1849.825,0.0157 +1696848000000,1849.805,1850.225,1849.715,1849.985,0.0127 +1696848300000,1850.005,1850.675,1849.925,1850.585,0.0146 +1696848600000,1850.645,1851.075,1850.538,1850.665,0.0307 +1696848900000,1850.628,1850.658,1849.958,1849.978,0.0678 +1696849200000,1849.978,1850.145,1849.365,1849.515,0.0418 +1696849500000,1849.505,1850.005,1849.425,1849.625,0.0344 +1696849800000,1849.645,1850.125,1849.435,1849.735,0.0367 +1696850100000,1849.745,1849.935,1848.965,1849.385,0.0314 +1696850400000,1849.395,1849.945,1849.165,1849.855,0.0281 +1696850700000,1849.855,1849.855,1849.105,1849.555,0.0283 +1696851000000,1849.575,1849.835,1849.475,1849.735,0.0217 +1696851300000,1849.715,1850.035,1849.425,1850.035,0.0304 +1696851600000,1850.035,1850.045,1849.025,1849.105,0.0149 +1696851900000,1849.115,1849.995,1849.115,1849.735,0.0203 +1696852200000,1849.735,1850.335,1849.655,1849.805,0.0315 +1696852500000,1849.815,1849.935,1849.305,1849.935,0.0233 +1696852800000,1849.965,1849.965,1847.638,1847.698,0.1044 +1696853100000,1847.675,1849.065,1847.295,1848.955,0.0642 +1696853400000,1848.935,1849.155,1848.475,1849.035,0.0677 +1696853700000,1849.055,1849.855,1848.455,1848.475,0.0558 +1696854000000,1848.435,1849.325,1847.435,1848.715,0.117 +1696854300000,1848.765,1849.225,1847.675,1847.785,0.0842 +1696854600000,1847.765,1848.625,1847.385,1847.845,0.0787 +1696854900000,1847.825,1848.565,1846.264,1846.715,0.1283 +1696855200000,1846.795,1847.475,1845.135,1845.585,0.1123 +1696855500000,1845.605,1847.085,1844.885,1847.025,0.0736 +1696855800000,1847.045,1848.235,1847.045,1847.195,0.0899 +1696856100000,1847.215,1848.175,1847.135,1847.875,0.0708 +1696856400000,1847.815,1849.278,1847.385,1848.395,0.2117 +1696856700000,1848.405,1848.825,1846.295,1847.115,0.0731 +1696857000000,1847.095,1847.195,1845.815,1846.188,0.1702 +1696857300000,1846.188,1846.265,1844.135,1844.455,0.1153 +1696857600000,1844.455,1845.755,1844.155,1844.505,0.0928 +1696857900000,1844.495,1845.705,1844.395,1845.395,0.0507 +1696858200000,1845.425,1846.235,1844.535,1844.635,0.1814 +1696858500000,1844.615,1846.045,1844.345,1845.758,0.1552 +1696858800000,1845.758,1847.745,1844.688,1847.745,0.1835 +1696859100000,1847.755,1847.838,1845.215,1846.095,0.1569 +1696859400000,1846.045,1847.228,1845.408,1846.928,0.1674 +1696859700000,1846.928,1846.945,1844.705,1845.164,0.1934 +1696860000000,1845.205,1846.245,1844.884,1845.835,0.3491 +1696860300000,1845.855,1847.058,1845.665,1846.678,0.1477 +1696860600000,1846.695,1847.765,1846.405,1847.625,0.0984 +1696860900000,1847.665,1848.405,1847.125,1848.405,0.0541 +1696861200000,1848.415,1850.395,1848.105,1850.385,0.0835 +1696861500000,1850.425,1850.845,1849.825,1850.465,0.139 +1696861800000,1850.485,1851.455,1850.075,1851.245,0.0673 +1696862100000,1851.275,1852.225,1851.005,1852.045,0.0599 +1696862400000,1852.065,1852.375,1850.705,1851.365,0.1063 +1696862700000,1851.345,1851.628,1849.875,1850.005,0.0668 +1696863000000,1849.915,1850.525,1848.975,1850.355,0.0392 +1696863300000,1850.355,1852.125,1850.355,1852.035,0.0343 +1696863600000,1852.005,1852.235,1850.445,1851.355,0.0607 +1696863900000,1851.425,1852.725,1851.425,1852.315,0.0529 +1696864200000,1852.305,1852.635,1851.465,1852.245,0.0536 +1696864500000,1852.265,1853.015,1851.895,1852.775,0.0603 +1696864800000,1852.795,1852.905,1851.305,1851.515,0.0529 +1696865100000,1851.465,1852.525,1850.925,1852.515,0.0344 +1696865400000,1852.595,1852.965,1852.255,1852.685,0.0314 +1696865700000,1852.665,1853.025,1852.345,1852.865,0.0863 +1696866000000,1852.895,1852.925,1852.095,1852.765,0.028 +1696866300000,1852.695,1853.135,1852.515,1852.535,0.023 +1696866600000,1852.555,1852.725,1852.045,1852.045,0.0219 +1696866900000,1852.035,1852.235,1850.925,1851.495,0.0274 +1696867200000,1851.525,1851.705,1850.325,1850.325,0.0253 +1696867500000,1850.395,1850.665,1849.965,1849.965,0.0262 +1696867800000,1849.965,1850.055,1849.255,1849.305,0.0355 +1696868100000,1849.295,1849.295,1848.585,1849.015,0.0371 +1696868400000,1848.995,1849.895,1848.985,1849.755,0.034 +1696868700000,1849.775,1850.345,1849.435,1849.435,0.0239 +1696869000000,1849.445,1849.735,1849.355,1849.355,0.0145 +1696869300000,1849.335,1850.035,1848.775,1850.035,0.0346 +1696869600000,1850.045,1850.205,1849.545,1849.935,0.0328 +1696869900000,1849.945,1850.075,1849.475,1849.985,0.0257 +1696870200000,1849.965,1850.245,1849.745,1849.835,0.0302 +1696870500000,1849.825,1850.355,1849.505,1849.965,0.0433 +1696870800000,1849.965,1850.305,1849.865,1850.065,0.0323 +1696871100000,1850.075,1850.445,1850.075,1850.315,0.0224 +1696871400000,1850.295,1850.715,1849.985,1850.645,0.0258 +1696871700000,1850.645,1850.855,1850.615,1850.795,0.022 +1696872000000,1850.785,1851.585,1850.635,1851.545,0.0271 +1696872300000,1851.565,1851.675,1850.378,1850.525,0.0371 +1696872600000,1850.565,1852.735,1850.525,1852.685,0.0524 +1696872900000,1852.675,1854.015,1852.355,1853.785,0.0448 +1696873200000,1853.895,1855.375,1853.895,1854.778,0.1108 +1696873500000,1854.795,1855.308,1853.958,1854.328,0.1083 +1696873800000,1854.328,1854.708,1853.868,1853.898,0.1078 +1696874100000,1853.898,1854.835,1853.898,1854.405,0.0667 +1696874400000,1854.415,1855.205,1854.375,1855.095,0.0203 +1696874700000,1855.115,1855.315,1854.385,1854.408,0.0545 +1696875000000,1854.408,1854.965,1854.358,1854.925,0.0343 +1696875300000,1854.925,1855.165,1854.558,1854.905,0.0323 +1696875600000,1854.905,1855.305,1854.815,1855.305,0.0269 +1696875900000,1855.295,1855.305,1854.818,1855.275,0.042 +1696876200000,1855.295,1855.355,1855.075,1855.285,0.0121 +1696876500000,1855.295,1855.315,1854.808,1855.305,0.0544 +1696876800000,1855.295,1855.395,1855.105,1855.105,0.0163 +1696877100000,1855.105,1855.115,1854.515,1854.955,0.02 +1696877400000,1854.945,1855.445,1854.855,1855.435,0.029 +1696877700000,1855.435,1857.575,1855.435,1856.975,0.0501 +1696878000000,1856.995,1859.015,1856.915,1858.795,0.0573 +1696878300000,1858.805,1859.028,1858.128,1858.128,0.097 +1696878600000,1858.148,1860.285,1858.138,1860.195,0.0583 +1696878900000,1860.125,1861.565,1860.005,1861.415,0.0718 +1696879200000,1861.425,1862.078,1861.008,1861.498,0.1136 +1696879500000,1861.488,1862.225,1861.488,1862.215,0.042 +1696879800000,1862.235,1863.355,1862.145,1862.378,0.0377 +1696880100000,1862.368,1862.905,1861.848,1862.818,0.0667 +1696880400000,1862.828,1863.395,1862.028,1863.135,0.0494 +1696880700000,1863.155,1863.395,1862.168,1862.778,0.0718 +1696881000000,1862.778,1862.778,1862.295,1862.498,0.0811 +1696881300000,1862.498,1863.315,1862.398,1863.148,0.0466 +1696881600000,1863.148,1863.148,1862.278,1862.428,0.0588 +1696881900000,1862.428,1862.675,1862.175,1862.215,0.0323 +1696882200000,1862.225,1862.765,1862.225,1862.525,0.012 +1696882500000,1862.555,1862.678,1862.368,1862.448,0.0279 +1696882800000,1862.418,1862.438,1861.475,1861.595,0.0309 +1696883100000,1861.605,1861.795,1861.078,1861.405,0.0331 +1696883400000,1861.338,1861.588,1861.158,1861.255,0.0293 +1696883700000,1861.255,1861.735,1861.255,1861.525,0.0196 +1696884000000,1861.585,1861.585,1861.055,1861.175,0.0208 +1696884300000,1861.335,1861.825,1860.848,1860.848,0.0195 +1696884600000,1860.898,1861.245,1860.868,1861.245,0.0214 +1696884900000,1861.215,1861.635,1860.815,1860.878,0.0463 +1696888800000,1861.104,1861.325,1860.665,1861.008,0.0568 +1696889100000,1861.015,1861.035,1860.535,1860.945,0.0154 +1696889400000,1860.945,1860.945,1860.515,1860.615,0.0182 +1696889700000,1860.635,1861.065,1860.605,1860.995,0.0131 +1696890000000,1860.985,1861.145,1860.865,1861.035,0.0127 +1696890300000,1861.035,1861.435,1861.035,1861.435,0.0096 +1696890600000,1861.375,1861.455,1861.025,1861.035,0.0463 +1696890900000,1861.025,1861.405,1860.945,1861.365,0.0163 +1696891200000,1861.345,1861.525,1861.335,1861.465,0.005 +1696891500000,1861.475,1861.665,1861.465,1861.545,0.0058 +1696891800000,1861.565,1861.755,1861.335,1861.345,0.0051 +1696892100000,1861.355,1861.445,1861.265,1861.315,0.0157 +1696892400000,1861.235,1861.235,1860.195,1860.518,0.1976 +1696892700000,1860.528,1860.975,1860.458,1860.905,0.061 +1696893000000,1861.045,1861.385,1860.975,1861.355,0.0106 +1696893300000,1861.315,1861.355,1861.055,1861.055,0.0064 +1696893600000,1861.065,1861.315,1861.055,1861.125,0.005 +1696893900000,1861.115,1861.275,1861.085,1861.095,0.0059 +1696894200000,1861.145,1861.625,1861.145,1861.465,0.0175 +1696894500000,1861.455,1861.905,1861.425,1861.835,0.0172 +1696894800000,1861.825,1862.115,1861.745,1861.885,0.0137 +1696895100000,1861.865,1862.235,1861.468,1861.468,0.0358 +1696895400000,1861.455,1862.625,1861.438,1862.485,0.0215 +1696895700000,1862.475,1862.635,1862.135,1862.418,0.0727 +1696896000000,1862.405,1864.345,1862.405,1864.205,0.0572 +1696896300000,1864.195,1865.315,1864.155,1864.745,0.0481 +1696896600000,1864.765,1864.775,1862.135,1863.005,0.0993 +1696896900000,1863.015,1863.825,1862.105,1863.195,0.0686 +1696897200000,1863.135,1863.485,1861.505,1861.845,0.043 +1696897500000,1861.835,1862.655,1861.725,1862.455,0.031 +1696897800000,1862.445,1862.755,1861.295,1861.565,0.0353 +1696898100000,1861.565,1862.775,1861.455,1862.655,0.031 +1696898400000,1862.665,1863.625,1862.478,1862.878,0.0714 +1696898700000,1862.878,1863.565,1862.698,1863.495,0.0566 +1696899000000,1863.458,1864.428,1863.258,1864.378,0.0806 +1696899300000,1864.345,1864.555,1863.335,1863.958,0.1367 +1696899600000,1863.958,1864.608,1863.335,1864.005,0.2257 +1696899900000,1863.985,1863.985,1863.085,1863.245,0.1417 +1696900200000,1863.245,1864.245,1862.938,1864.105,0.0982 +1696900500000,1864.125,1865.105,1863.805,1864.085,0.128 +1696900800000,1864.095,1864.895,1864.005,1864.885,0.0392 +1696901100000,1864.895,1865.045,1864.235,1864.705,0.0479 +1696901400000,1864.645,1865.065,1864.015,1864.305,0.0638 +1696901700000,1864.315,1864.545,1863.655,1864.385,0.0744 +1696902000000,1864.365,1864.745,1863.905,1864.275,0.0272 +1696902300000,1864.245,1864.435,1863.878,1863.878,0.0385 +1696902600000,1863.898,1864.138,1863.225,1863.285,0.0929 +1696902900000,1863.295,1863.775,1862.975,1863.685,0.0413 +1696903200000,1863.665,1864.225,1863.575,1864.205,0.0241 +1696903500000,1864.215,1864.215,1863.765,1863.915,0.0205 +1696903800000,1863.885,1864.195,1863.725,1864.155,0.0221 +1696904100000,1864.135,1864.235,1863.775,1864.235,0.0133 +1696904400000,1864.245,1864.485,1863.985,1864.105,0.0178 +1696904700000,1864.105,1864.555,1864.105,1864.235,0.0148 +1696905000000,1864.225,1864.475,1863.585,1863.655,0.0337 +1696905300000,1863.675,1864.335,1863.455,1864.245,0.0437 +1696905600000,1864.255,1864.335,1863.528,1863.798,0.0507 +1696905900000,1863.805,1863.838,1862.528,1862.805,0.0786 +1696906200000,1862.758,1863.105,1862.225,1862.515,0.034 +1696906500000,1862.545,1863.085,1862.395,1862.885,0.0476 +1696906800000,1862.885,1863.055,1862.475,1863.025,0.0422 +1696907100000,1863.035,1863.565,1863.035,1863.235,0.0212 +1696907400000,1863.245,1863.635,1863.185,1863.355,0.022 +1696907700000,1863.335,1863.465,1862.325,1862.615,0.0252 +1696908000000,1862.555,1863.005,1862.425,1862.765,0.0274 +1696908300000,1862.765,1863.435,1862.555,1863.355,0.0422 +1696908600000,1863.295,1863.345,1862.565,1862.805,0.0318 +1696908900000,1862.785,1863.045,1862.735,1862.775,0.0175 +1696909200000,1862.805,1863.395,1862.635,1863.355,0.0309 +1696909500000,1863.335,1863.475,1862.805,1862.815,0.0256 +1696909800000,1862.805,1863.005,1862.495,1862.705,0.0192 +1696910100000,1862.705,1862.805,1862.325,1862.385,0.0258 +1696910400000,1862.385,1862.425,1861.745,1861.805,0.0218 +1696910700000,1861.795,1862.135,1861.585,1862.075,0.0241 +1696911000000,1862.075,1862.185,1861.955,1862.075,0.0124 +1696911300000,1862.065,1862.098,1861.578,1861.578,0.0194 +1696911600000,1861.578,1861.935,1861.578,1861.815,0.0111 +1696911900000,1861.795,1861.865,1861.255,1861.345,0.0146 +1696912200000,1861.345,1862.015,1861.265,1862.015,0.0154 +1696912500000,1862.025,1862.125,1861.538,1861.615,0.0126 +1696912800000,1861.625,1861.935,1861.485,1861.525,0.0118 +1696913100000,1861.515,1861.515,1860.715,1860.888,0.0242 +1696913400000,1860.888,1861.335,1860.698,1861.175,0.0337 +1696913700000,1861.165,1861.175,1860.745,1860.755,0.0093 +1696914000000,1860.775,1860.785,1859.678,1860.275,0.0492 +1696914300000,1860.265,1860.915,1860.265,1860.815,0.0198 +1696914600000,1860.805,1860.865,1860.495,1860.755,0.0142 +1696914900000,1860.698,1861.045,1860.498,1860.978,0.0513 +1696915200000,1860.958,1861.478,1860.958,1861.318,0.0589 +1696915500000,1861.318,1861.458,1860.958,1861.098,0.0802 +1696915800000,1861.098,1862.085,1860.995,1861.885,0.0352 +1696916100000,1861.875,1861.875,1861.135,1861.178,0.0353 +1696916400000,1861.198,1861.505,1860.588,1861.405,0.1038 +1696916700000,1861.425,1861.635,1860.755,1861.045,0.0276 +1696917000000,1861.055,1861.285,1860.595,1860.645,0.0234 +1696917300000,1860.765,1861.245,1860.665,1860.705,0.025 +1696917600000,1860.715,1861.885,1860.665,1861.505,0.0419 +1696917900000,1861.515,1861.935,1859.425,1859.575,0.0516 +1696918200000,1859.585,1859.625,1858.045,1858.865,0.1318 +1696918500000,1858.875,1859.255,1857.238,1857.238,0.1976 +1696918800000,1857.244,1858.675,1857.168,1858.355,0.0995 +1696919100000,1858.415,1859.165,1857.525,1857.915,0.0878 +1696919400000,1857.935,1858.025,1856.855,1857.725,0.0753 +1696919700000,1857.755,1858.155,1857.365,1857.385,0.0452 +1696920000000,1857.365,1857.375,1855.395,1855.535,0.0767 +1696920300000,1855.515,1856.495,1855.075,1856.185,0.0576 +1696920600000,1856.205,1856.845,1855.915,1856.715,0.0378 +1696920900000,1856.735,1857.275,1856.405,1856.455,0.0518 +1696921200000,1856.435,1857.515,1856.285,1857.055,0.0963 +1696921500000,1857.045,1857.525,1856.195,1857.305,0.1046 +1696921800000,1857.305,1857.735,1856.835,1857.075,0.0905 +1696922100000,1857.245,1857.365,1855.135,1856.275,0.0759 +1696922400000,1856.295,1857.445,1856.145,1857.105,0.0496 +1696922700000,1857.125,1857.215,1856.025,1856.815,0.0466 +1696923000000,1856.835,1857.115,1856.208,1856.835,0.0922 +1696923300000,1856.825,1857.125,1856.425,1856.875,0.0573 +1696923600000,1856.885,1857.835,1856.885,1857.575,0.0612 +1696923900000,1857.565,1857.605,1856.445,1856.535,0.0742 +1696924200000,1856.545,1856.575,1855.258,1856.305,0.0581 +1696924500000,1856.325,1857.385,1856.315,1857.275,0.0554 +1696924800000,1857.285,1858.015,1857.075,1857.465,0.0469 +1696925100000,1857.495,1858.005,1856.078,1856.235,0.0792 +1696925400000,1856.155,1858.198,1855.295,1856.895,0.1269 +1696925700000,1856.855,1857.485,1855.895,1856,0.0689 +1696926000000,1856,1857.495,1855.795,1857.295,0.0421 +1696926300000,1857.285,1858.095,1857.215,1857.735,0.0631 +1696926600000,1857.694,1858.655,1857.684,1858.465,0.0762 +1696926900000,1858.478,1859.095,1858.055,1858.795,0.1196 +1696927200000,1858.805,1858.905,1857.625,1858.145,0.0394 +1696927500000,1858.145,1859.385,1857.985,1859.155,0.0754 +1696927800000,1859.165,1859.725,1858.735,1859.125,0.0566 +1696928100000,1859.065,1859.215,1858.215,1858.415,0.0569 +1696928400000,1858.405,1858.425,1857.675,1858.305,0.065 +1696928700000,1858.325,1858.735,1858.065,1858.575,0.0355 +1696929000000,1858.565,1858.695,1857.625,1857.695,0.0475 +1696929300000,1857.645,1858.235,1857.595,1858.195,0.0457 +1696929600000,1858.215,1858.525,1857.905,1858.295,0.0389 +1696929900000,1858.285,1859.485,1858.175,1859.345,0.0184 +1696930200000,1859.305,1859.345,1858.555,1859.055,0.0471 +1696930500000,1859.055,1859.055,1857.805,1858.125,0.0517 +1696930800000,1858.105,1858.455,1857.905,1858.055,0.0279 +1696931100000,1858.065,1858.175,1857.445,1858.078,0.053 +1696931400000,1858.028,1859.005,1858.018,1858.158,0.0631 +1696931700000,1858.178,1858.265,1857.658,1858.245,0.0431 +1696932000000,1858.225,1858.325,1857.695,1857.695,0.0264 +1696932300000,1857.705,1858.045,1857.625,1858.035,0.0235 +1696932600000,1858.045,1858.115,1857.275,1857.275,0.0215 +1696932900000,1857.285,1857.285,1856.618,1856.688,0.0942 +1696933200000,1856.655,1856.978,1856.578,1856.798,0.1022 +1696933500000,1856.778,1857.218,1856.645,1856.765,0.0629 +1696933800000,1856.785,1857.225,1856.505,1857.015,0.0288 +1696934100000,1857.025,1857.115,1856.475,1856.695,0.0242 +1696934400000,1856.715,1857.755,1856.715,1857.635,0.0255 +1696934700000,1857.625,1857.995,1857.475,1857.665,0.0202 +1696935000000,1857.645,1857.855,1856.975,1856.975,0.0348 +1696935300000,1857.015,1857.375,1856.265,1856.595,0.0412 +1696935600000,1856.585,1856.635,1856,1856,0.0557 +1696935900000,1856,1856.125,1855.115,1855.585,0.0722 +1696936200000,1855.575,1855.855,1854.985,1855.855,0.0566 +1696936500000,1855.885,1856.575,1855.885,1856.095,0.0355 +1696936800000,1856.105,1856.205,1854.815,1855.285,0.0429 +1696937100000,1855.285,1855.795,1854.765,1855.705,0.0386 +1696937400000,1855.695,1855.965,1855.405,1855.675,0.0392 +1696937700000,1855.705,1856.715,1855.475,1856.585,0.0315 +1696938000000,1856.635,1856.685,1855.638,1855.888,0.0704 +1696938300000,1855.898,1856.215,1855.395,1856.205,0.0476 +1696938600000,1856.205,1856.615,1856.045,1856.385,0.0334 +1696938900000,1856.255,1857.325,1856.118,1857.075,0.0418 +1696939200000,1857.105,1857.425,1856.448,1857.305,0.1508 +1696939500000,1857.345,1857.595,1856.785,1856.905,0.0396 +1696939800000,1856.945,1857.045,1856.435,1856.675,0.0422 +1696940100000,1856.655,1856.785,1855.445,1856.225,0.0439 +1696940400000,1856.305,1856.915,1853.555,1854.415,0.1136 +1696940700000,1854.415,1855.635,1854.125,1854.895,0.088 +1696941000000,1854.905,1855.995,1853.795,1853.895,0.0766 +1696941300000,1853.915,1855.878,1852.888,1855.758,0.1426 +1696941600000,1855.758,1856.145,1854.625,1855.138,0.1825 +1696941900000,1855.125,1855.995,1854.418,1855.975,0.1365 +1696942200000,1855.975,1856.355,1855.325,1855.995,0.0781 +1696942500000,1856.015,1856.255,1854.225,1854.425,0.0911 +1696942800000,1854.435,1855.135,1853.675,1853.995,0.1403 +1696943100000,1853.995,1854.595,1852.965,1853.598,0.0966 +1696943400000,1853.595,1856.185,1853.295,1856.175,0.1116 +1696943700000,1856.195,1856.875,1855.495,1856.315,0.1087 +1696944000000,1856.295,1856.435,1854.495,1854.755,0.1216 +1696944300000,1854.735,1855.485,1854.735,1855.325,0.0734 +1696944600000,1855.345,1857.045,1855.295,1855.805,0.2109 +1696944900000,1855.758,1855.785,1853.685,1854.745,0.1905 +1696945200000,1854.745,1855.385,1854.075,1854.755,0.2071 +1696945500000,1854.695,1855.885,1854.685,1855.635,0.12 +1696945800000,1855.665,1856.335,1854.685,1855.105,0.0965 +1696946100000,1855.065,1857.455,1855.065,1857.385,0.0874 +1696946400000,1857.345,1857.734,1856.398,1856.805,0.3284 +1696946700000,1856.808,1858.085,1856.385,1857.465,0.1177 +1696947000000,1857.475,1858.365,1856.735,1858.335,0.0926 +1696947300000,1858.325,1858.658,1857.185,1857.355,0.2049 +1696947600000,1857.318,1857.895,1855.865,1857.525,0.1047 +1696947900000,1857.535,1858.105,1857.035,1857.385,0.1056 +1696948200000,1857.405,1858.015,1856.595,1857.515,0.0654 +1696948500000,1857.405,1857.545,1855.118,1855.118,0.0935 +1696948800000,1855.118,1855.695,1854.455,1854.635,0.0783 +1696949100000,1854.635,1854.895,1853.615,1853.705,0.0824 +1696949400000,1853.755,1855.455,1853.235,1855.035,0.0782 +1696949700000,1855.015,1856.728,1854.405,1856.358,0.1061 +1696950000000,1856.428,1857.515,1856.045,1857.315,0.0823 +1696950300000,1857.365,1858.118,1857.285,1857.595,0.0717 +1696950600000,1857.615,1858.215,1857.015,1858.095,0.0581 +1696950900000,1858.105,1858.955,1857.775,1858.208,0.1434 +1696951200000,1858.154,1858.258,1855.885,1857.125,0.0917 +1696951500000,1857.155,1858.325,1856.975,1858.135,0.0881 +1696951800000,1858.135,1859.945,1857.755,1859.705,0.0666 +1696952100000,1859.745,1860.525,1859.275,1860.355,0.0805 +1696952400000,1860.345,1860.425,1859.238,1859.298,0.1487 +1696952700000,1859.298,1859.715,1858.805,1859.715,0.0752 +1696953000000,1859.725,1861.145,1859.225,1861.115,0.0688 +1696953300000,1861.085,1862.205,1860.755,1861.205,0.0794 +1696953600000,1861.215,1861.815,1860.585,1861.195,0.0718 +1696953900000,1861.215,1861.615,1860.635,1860.975,0.0712 +1696954200000,1861.005,1861.105,1859.635,1859.685,0.037 +1696954500000,1859.688,1859.765,1858.445,1859.305,0.1029 +1696954800000,1859.285,1859.615,1858.285,1858.955,0.0442 +1696955100000,1858.955,1860.145,1858.705,1859.985,0.0606 +1696955400000,1860.025,1861.298,1859.895,1861.258,0.1193 +1696955700000,1861.238,1861.278,1860.358,1860.898,0.1469 +1696956000000,1860.855,1861.608,1860.698,1861.208,0.1129 +1696956300000,1861.208,1862.358,1861.208,1861.958,0.1822 +1696956600000,1861.914,1862.198,1861.625,1861.845,0.134 +1696956900000,1861.815,1862.135,1861.158,1861.798,0.0595 +1696957200000,1861.798,1862.085,1860.984,1861.445,0.1368 +1696957500000,1861.545,1862.428,1861.245,1862.158,0.1768 +1696957800000,1862.155,1862.665,1861.555,1861.635,0.1012 +1696958100000,1861.618,1862.135,1861.155,1861.258,0.1076 +1696958400000,1861.245,1861.425,1860.458,1860.568,0.0963 +1696958700000,1860.568,1861.858,1860.308,1861.735,0.1397 +1696959000000,1861.704,1861.845,1859.635,1859.678,0.1053 +1696959300000,1859.678,1859.958,1858.938,1859.098,0.0972 +1696959600000,1859.098,1859.775,1858.465,1858.485,0.0321 +1696959900000,1858.505,1859.825,1858.255,1859.588,0.0684 +1696960200000,1859.588,1859.978,1858.665,1859.088,0.0551 +1696960500000,1859.065,1859.075,1858.145,1858.385,0.057 +1696960800000,1858.375,1859.205,1858.015,1859.175,0.034 +1696961100000,1859.165,1859.165,1858.405,1858.695,0.0266 +1696961400000,1858.685,1858.965,1858.495,1858.595,0.0205 +1696961700000,1858.605,1859.395,1858.605,1859.395,0.0199 +1696962000000,1859.435,1859.565,1858.695,1858.995,0.0225 +1696962300000,1858.975,1860.085,1858.965,1859.985,0.0313 +1696962600000,1859.995,1860.075,1859.485,1859.838,0.0409 +1696962900000,1859.838,1859.918,1859.428,1859.878,0.1001 +1696963200000,1859.898,1859.898,1859.498,1859.825,0.071 +1696963500000,1859.798,1860.058,1859.788,1859.838,0.0643 +1696963800000,1859.838,1859.838,1859.175,1859.175,0.0673 +1696964100000,1859.195,1859.505,1858.795,1859.285,0.0418 +1696964400000,1859.325,1859.685,1859.255,1859.425,0.0335 +1696964700000,1859.405,1859.405,1858.915,1859.125,0.0284 +1696965000000,1859.125,1859.415,1858.965,1858.965,0.0238 +1696965300000,1858.925,1859.535,1858.895,1858.935,0.0348 +1696965600000,1858.935,1859.335,1858.325,1859.315,0.0384 +1696965900000,1859.295,1859.915,1859.275,1859.535,0.0302 +1696966200000,1859.535,1859.975,1859.385,1859.475,0.017 +1696966500000,1859.478,1860.055,1859.475,1859.665,0.0141 +1696966800000,1859.675,1859.995,1859.515,1859.805,0.0196 +1696967100000,1859.815,1860.295,1859.805,1859.868,0.0558 +1696967400000,1859.825,1860.205,1859.825,1860.038,0.061 +1696967700000,1860.035,1860.255,1859.965,1860.055,0.0334 +1696968000000,1860.035,1860.125,1859.785,1859.935,0.0168 +1696968300000,1859.925,1860.385,1859.915,1860.125,0.014 +1696968600000,1860.155,1860.755,1860.155,1860.645,0.011 +1696968900000,1860.665,1860.685,1860.435,1860.525,0.008 +1696969200000,1860.535,1860.615,1860.218,1860.315,0.0337 +1696969500000,1860.305,1860.515,1860.305,1860.335,0.0064 +1696969800000,1860.235,1860.395,1860.138,1860.178,0.0183 +1696970100000,1860.148,1860.228,1859.908,1859.938,0.0324 +1696970400000,1859.928,1859.938,1859.718,1859.758,0.0293 +1696970700000,1859.778,1859.888,1859.508,1859.748,0.0272 +1696971000000,1859.728,1859.905,1859.668,1859.898,0.0199 +1696971300000,1859.898,1860.395,1859.895,1860.048,0.0392 +1696975200000,1859.498,1860.195,1859.498,1860.155,0.0382 +1696975500000,1860.215,1860.315,1860.085,1860.295,0.0062 +1696975800000,1860.305,1860.415,1860.205,1860.315,0.0101 +1696976100000,1860.305,1860.395,1860.095,1860.095,0.0073 +1696976400000,1860.095,1860.235,1860.095,1860.125,0.0124 +1696976700000,1860.105,1860.205,1859.935,1859.955,0.0121 +1696977000000,1859.955,1859.955,1859.555,1859.565,0.0065 +1696977300000,1859.555,1859.845,1859.505,1859.685,0.0048 +1696977600000,1859.608,1859.608,1859.185,1859.305,0.0581 +1696977900000,1859.305,1859.508,1859.225,1859.455,0.0385 +1696978200000,1859.445,1859.535,1859.435,1859.515,0.0067 +1696978500000,1859.505,1859.648,1859.505,1859.625,0.0148 +1696978800000,1859.615,1859.898,1859.605,1859.898,0.036 +1696979100000,1859.898,1860.198,1859.875,1860.198,0.0275 +1696979400000,1860.198,1860.378,1859.948,1860.258,0.0517 +1696979700000,1860.258,1860.495,1860.085,1860.195,0.0415 +1696980000000,1860.215,1860.635,1860.205,1860.305,0.0135 +1696980300000,1860.295,1860.295,1859.798,1860.128,0.0319 +1696980600000,1860.145,1860.165,1859.928,1859.928,0.015 +1696980900000,1859.928,1860.385,1859.928,1860.155,0.0063 +1696981200000,1860.145,1860.145,1859.855,1859.908,0.0279 +1696981500000,1859.908,1860.108,1859.828,1859.925,0.0222 +1696981800000,1859.945,1860.025,1859.905,1860.025,0.0018 +1696982100000,1860.005,1860.005,1859.458,1859.495,0.0238 +1696982400000,1859.498,1860.145,1859.358,1860.085,0.0383 +1696982700000,1860.115,1861.055,1860.115,1860.915,0.0243 +1696983000000,1860.895,1861.175,1860.875,1860.975,0.0134 +1696983300000,1860.995,1861.115,1860.505,1860.675,0.0196 +1696983600000,1860.695,1861.295,1860.695,1861.145,0.1576 +1696983900000,1861.135,1861.215,1860.565,1860.665,0.0522 +1696984200000,1860.715,1861.645,1860.635,1861.075,0.0673 +1696984500000,1861.065,1861.785,1860.975,1861.725,0.1325 +1696984800000,1861.705,1862.025,1861.215,1861.215,0.0961 +1696985100000,1861.215,1861.595,1861.125,1861.395,0.0265 +1696985400000,1861.395,1861.585,1861.065,1861.165,0.0175 +1696985700000,1861.195,1861.275,1860.745,1860.815,0.0842 +1696986000000,1860.815,1861.565,1860.658,1861.025,0.0529 +1696986300000,1860.995,1861.085,1860.305,1860.415,0.0292 +1696986600000,1860.425,1861.745,1860.295,1861.425,0.0422 +1696986900000,1861.445,1861.685,1860.795,1861.015,0.0337 +1696987200000,1861.125,1861.125,1860.235,1860.435,0.0366 +1696987500000,1860.455,1860.895,1860.435,1860.665,0.0305 +1696987800000,1860.625,1860.905,1860.285,1860.785,0.0543 +1696988100000,1860.785,1861.195,1860.715,1860.845,0.072 +1696988400000,1860.875,1861.395,1860.658,1861.055,0.0745 +1696988700000,1861.115,1861.585,1861.025,1861.365,0.0237 +1696989000000,1861.405,1861.775,1861.305,1861.465,0.0208 +1696989300000,1861.475,1861.695,1861.275,1861.575,0.0263 +1696989600000,1861.565,1861.565,1860.495,1860.555,0.0195 +1696989900000,1860.535,1860.955,1860.175,1860.195,0.0296 +1696990200000,1860.165,1860.225,1859.675,1859.775,0.0711 +1696990500000,1859.775,1860.545,1859.645,1860.415,0.0366 +1696990800000,1860.415,1861.025,1860.355,1860.995,0.0305 +1696991100000,1860.985,1861.345,1860.315,1860.395,0.0566 +1696991400000,1860.415,1860.675,1860.355,1860.675,0.023 +1696991700000,1860.655,1861.485,1860.645,1861.255,0.0258 +1696992000000,1861.275,1861.325,1861.035,1861.255,0.0128 +1696992300000,1861.275,1861.715,1861.195,1861.715,0.0187 +1696992600000,1861.725,1861.955,1861.725,1861.885,0.0174 +1696992900000,1861.905,1861.935,1861.365,1861.375,0.0139 +1696993200000,1861.355,1861.405,1861.005,1861.215,0.0187 +1696993500000,1861.225,1861.295,1860.505,1860.725,0.0215 +1696993800000,1860.715,1860.855,1860.485,1860.625,0.0103 +1696994100000,1860.615,1860.735,1860.145,1860.655,0.0239 +1696994400000,1860.655,1860.955,1860.625,1860.675,0.0305 +1696994700000,1860.685,1860.815,1860.445,1860.545,0.0097 +1696995000000,1860.535,1860.545,1860.345,1860.465,0.0228 +1696995300000,1860.515,1860.715,1860.325,1860.485,0.0138 +1696995600000,1860.495,1860.805,1860.255,1860.255,0.0654 +1696995900000,1860.235,1860.245,1859.715,1859.725,0.0193 +1696996200000,1859.745,1859.975,1859.695,1859.785,0.0208 +1696996500000,1859.805,1860.045,1859.785,1860.005,0.0133 +1696996800000,1860.005,1860.015,1859.795,1859.855,0.0109 +1696997100000,1859.845,1860.305,1859.845,1860.035,0.0116 +1696997400000,1860.035,1860.225,1860.015,1860.115,0.0161 +1696997700000,1860.115,1860.415,1860.115,1860.375,0.009 +1696998000000,1860.375,1860.575,1860.225,1860.225,0.0106 +1696998300000,1860.215,1860.215,1859.625,1859.625,0.0072 +1696998600000,1859.615,1859.945,1859.335,1859.725,0.0178 +1696998900000,1859.705,1859.945,1859.695,1859.895,0.0148 +1696999200000,1859.895,1860.115,1859.735,1859.885,0.0137 +1696999500000,1859.875,1860.035,1859.675,1859.975,0.0086 +1696999800000,1859.945,1859.975,1859.598,1859.625,0.0076 +1697000100000,1859.665,1859.695,1859.438,1859.625,0.0056 +1697000400000,1859.605,1859.935,1859.545,1859.915,0.0072 +1697000700000,1859.935,1859.955,1859.585,1859.765,0.0108 +1697001000000,1859.745,1860.145,1859.745,1860.135,0.018 +1697001300000,1860.135,1860.375,1859.628,1859.685,0.041 +1697001600000,1859.665,1859.665,1859.185,1859.295,0.0103 +1697001900000,1859.285,1859.698,1859.275,1859.578,0.0272 +1697002200000,1859.618,1860.438,1859.578,1860.145,0.0577 +1697002500000,1860.155,1860.515,1859.238,1859.238,0.0618 +1697002800000,1859.205,1859.325,1858.645,1858.735,0.032 +1697003100000,1858.745,1859.405,1858.735,1859.115,0.0133 +1697003400000,1859.055,1859.195,1858.535,1859.195,0.0244 +1697003700000,1859.175,1859.435,1859.135,1859.365,0.0219 +1697004000000,1859.365,1859.865,1858.725,1859.435,0.0512 +1697004300000,1859.435,1859.765,1859.275,1859.715,0.031 +1697004600000,1859.725,1860.535,1859.725,1860.295,0.024 +1697004900000,1860.285,1860.535,1860.008,1860.048,0.1053 +1697005200000,1860.034,1860.538,1859.968,1860.208,0.2042 +1697005500000,1860.208,1860.558,1859.818,1860.128,0.1906 +1697005800000,1860.114,1860.295,1859.455,1859.635,0.1093 +1697006100000,1859.665,1861.285,1859.665,1861.225,0.0243 +1697006400000,1861.315,1863.385,1861.258,1862.958,0.1576 +1697006700000,1862.958,1863.305,1862.435,1863.115,0.1069 +1697007000000,1863.145,1863.665,1863.045,1863.435,0.0449 +1697007300000,1863.435,1863.545,1862.358,1862.485,0.0545 +1697007600000,1862.495,1865.225,1862.345,1863.268,0.1526 +1697007900000,1863.265,1863.778,1862.758,1862.798,0.1847 +1697008200000,1862.788,1863.475,1862.758,1863.455,0.1126 +1697008500000,1863.395,1863.555,1862.395,1862.645,0.1431 +1697008800000,1862.605,1863.915,1862.575,1863.915,0.0518 +1697009100000,1863.895,1864.015,1862.695,1863.625,0.055 +1697009400000,1863.595,1864.315,1863.445,1864.265,0.0316 +1697009700000,1864.315,1864.915,1863.458,1864.735,0.0993 +1697010000000,1864.745,1867.605,1864.705,1866.805,0.2722 +1697010300000,1866.815,1867.865,1865.575,1867.765,0.1222 +1697010600000,1867.785,1867.935,1866.615,1867.625,0.0909 +1697010900000,1867.565,1868.105,1867.295,1867.875,0.1139 +1697011200000,1867.865,1867.865,1866.815,1867.088,0.2046 +1697011500000,1867.118,1868.475,1867.074,1867.258,0.112 +1697011800000,1867.315,1867.745,1867.025,1867.355,0.136 +1697012100000,1867.365,1869.165,1867.278,1869.165,0.1055 +1697012400000,1869.175,1869.355,1868.424,1868.665,0.3573 +1697012700000,1868.675,1869.035,1867.905,1869.005,0.0547 +1697013000000,1868.975,1869.005,1867.885,1868.025,0.0393 +1697013300000,1868.045,1868.515,1867.935,1868.315,0.0377 +1697013600000,1868.295,1869.105,1868.045,1869.005,0.0367 +1697013900000,1868.975,1869.715,1868.735,1869.035,0.0839 +1697014200000,1869.005,1869.595,1868.955,1869.515,0.0734 +1697014500000,1869.515,1869.735,1869.115,1869.465,0.0686 +1697014800000,1869.495,1870.375,1869.455,1869.835,0.0579 +1697015100000,1869.815,1870.925,1869.715,1870.515,0.0544 +1697015400000,1870.535,1870.995,1870.085,1870.125,0.0522 +1697015700000,1870.145,1870.285,1869.858,1870.055,0.0332 +1697016000000,1870.035,1870.065,1869.188,1869.925,0.1481 +1697016300000,1869.935,1870.455,1869.115,1869.115,0.0581 +1697016600000,1869.175,1870.045,1868.915,1869.675,0.051 +1697016900000,1869.665,1870.185,1869.595,1870.175,0.0355 +1697017200000,1870.175,1870.755,1870.175,1870.605,0.0235 +1697017500000,1870.595,1870.665,1869.738,1869.864,0.0417 +1697017800000,1869.918,1870.635,1869.378,1870.595,0.1254 +1697018100000,1870.585,1870.895,1870.005,1870.385,0.0377 +1697018400000,1870.405,1870.685,1870.118,1870.625,0.0382 +1697018700000,1870.585,1870.585,1870.015,1870.485,0.0181 +1697019000000,1870.475,1870.655,1869.805,1869.885,0.05 +1697019300000,1869.905,1870.935,1869.905,1870.935,0.0221 +1697019600000,1870.945,1872.958,1870.945,1872.958,0.2873 +1697019900000,1872.958,1873.254,1872.384,1873.114,0.2172 +1697020200000,1873.104,1873.458,1872.688,1872.778,0.1986 +1697020500000,1872.778,1873.305,1872.388,1873.285,0.1739 +1697020800000,1873.305,1874.675,1873.305,1874.298,0.06 +1697021100000,1874.278,1874.378,1873.688,1873.788,0.1365 +1697021400000,1873.788,1873.878,1873.148,1873.855,0.1816 +1697021700000,1873.865,1873.975,1873.605,1873.845,0.0339 +1697022000000,1873.855,1874.255,1873.355,1873.355,0.0363 +1697022300000,1873.345,1874.515,1873.345,1874.315,0.0313 +1697022600000,1874.305,1874.325,1873.435,1873.465,0.0296 +1697022900000,1873.455,1873.795,1872.845,1872.905,0.1104 +1697023200000,1872.855,1873.015,1872.278,1872.595,0.038 +1697023500000,1872.605,1872.665,1871.995,1872.235,0.0285 +1697023800000,1872.245,1873.185,1871.995,1873.025,0.0312 +1697024100000,1873.015,1873.015,1871.685,1871.915,0.0519 +1697024400000,1871.925,1871.925,1870.708,1871.665,0.0657 +1697024700000,1871.665,1871.755,1870.945,1871.405,0.0316 +1697025000000,1871.415,1871.755,1870.975,1871.655,0.0329 +1697025300000,1871.635,1871.685,1870.885,1870.895,0.0439 +1697025600000,1870.955,1872.525,1870.855,1871.565,0.0786 +1697025900000,1871.545,1872.825,1871.385,1872.525,0.0479 +1697026200000,1872.525,1872.935,1871.385,1871.855,0.0486 +1697026500000,1871.865,1872.115,1870.975,1871.175,0.0538 +1697026800000,1871.035,1872.345,1870.165,1870.835,0.0882 +1697027100000,1870.845,1871.495,1870.325,1870.674,0.1069 +1697027400000,1870.545,1870.634,1867.118,1870.465,0.391 +1697027700000,1870.525,1871.715,1869.505,1870.315,0.1645 +1697028000000,1870.295,1871.955,1869.735,1871.665,0.1461 +1697028300000,1871.628,1872.878,1871.178,1872.238,0.2514 +1697028600000,1872.238,1872.575,1871.445,1871.715,0.1174 +1697028900000,1871.695,1872.925,1871.335,1872.795,0.0718 +1697029200000,1872.785,1873.315,1871.905,1873.275,0.1194 +1697029500000,1873.275,1874.945,1872.898,1873.118,0.1576 +1697029800000,1873.118,1874.065,1871.575,1871.615,0.096 +1697030100000,1871.585,1873.245,1871.285,1873.045,0.1118 +1697030400000,1873.025,1873.055,1871.475,1871.945,0.0844 +1697030700000,1872.045,1872.915,1871.385,1871.495,0.0701 +1697031000000,1871.525,1872.325,1869.265,1869.565,0.2008 +1697031300000,1869.545,1870.705,1868.545,1869.675,0.2474 +1697031600000,1869.685,1870.625,1868.355,1868.475,0.1911 +1697031900000,1868.495,1870.755,1868.045,1870.345,0.1812 +1697032200000,1870.355,1870.985,1868.975,1870.605,0.1492 +1697032500000,1870.625,1872.198,1870.535,1872.035,0.2701 +1697032800000,1872.018,1872.315,1870.295,1870.615,0.2231 +1697033100000,1870.635,1871.825,1870.315,1871.185,0.1155 +1697033400000,1871.215,1871.305,1869.465,1869.715,0.1258 +1697033700000,1869.715,1870.145,1868.965,1869.435,0.0846 +1697034000000,1869.425,1871.915,1868.995,1871.575,0.0851 +1697034300000,1871.565,1872.085,1870.415,1871.405,0.148 +1697034600000,1871.425,1871.748,1870.475,1870.948,0.2103 +1697034900000,1870.945,1871.138,1869.645,1870.585,0.1391 +1697035200000,1870.575,1871.525,1870.075,1870.915,0.0941 +1697035500000,1870.945,1871.065,1869.565,1869.985,0.096 +1697035800000,1869.995,1870.695,1869.405,1870.225,0.1137 +1697036100000,1870.215,1871.615,1870.215,1871.125,0.083 +1697036400000,1871.005,1871.415,1870.045,1870.525,0.0682 +1697036700000,1870.535,1871.215,1870.325,1870.995,0.0682 +1697037000000,1870.985,1871.185,1869.405,1870.385,0.0724 +1697037300000,1870.405,1870.755,1869.458,1869.835,0.1064 +1697037600000,1869.825,1871.375,1869.385,1871.295,0.2327 +1697037900000,1871.278,1872.168,1870.795,1872.105,0.1291 +1697038200000,1872.095,1872.545,1871.215,1872.135,0.0918 +1697038500000,1872.135,1872.995,1871.998,1872.358,0.1431 +1697038800000,1872.314,1873.625,1872.128,1872.775,0.1117 +1697039100000,1872.665,1873.535,1872.585,1873.005,0.0527 +1697039400000,1873.015,1873.025,1872.125,1872.895,0.0407 +1697039700000,1872.955,1873.305,1872.435,1872.955,0.048 +1697040000000,1872.945,1875.515,1872.755,1875.375,0.1403 +1697040300000,1875.395,1876.458,1875.178,1876.395,0.1108 +1697040600000,1876.405,1876.708,1875.748,1875.995,0.1739 +1697040900000,1875.935,1877.075,1875.355,1877.075,0.0752 +1697041200000,1877.075,1877.105,1875.378,1875.658,0.1666 +1697041500000,1875.658,1875.695,1874.715,1875.035,0.0808 +1697041800000,1875.045,1875.865,1874.715,1875.025,0.0524 +1697042100000,1875.075,1875.115,1874.395,1875.095,0.0362 +1697042400000,1875.105,1875.705,1874.935,1875.415,0.0338 +1697042700000,1875.425,1875.785,1874.525,1874.525,0.0303 +1697043000000,1874.515,1875.025,1874.158,1874.415,0.0482 +1697043300000,1874.385,1874.525,1874.025,1874.225,0.0456 +1697043600000,1874.198,1874.635,1873.318,1873.318,0.1269 +1697043900000,1873.308,1873.505,1872.115,1873.505,0.1094 +1697044200000,1873.485,1873.825,1872.775,1873.265,0.0755 +1697044500000,1873.255,1873.735,1872.825,1873.555,0.0426 +1697044800000,1873.585,1873.615,1872.905,1873.025,0.0462 +1697045100000,1873.005,1873.815,1872.175,1873.315,0.0938 +1697045400000,1873.315,1873.315,1870.985,1871.035,0.0653 +1697045700000,1871.065,1871.415,1870.725,1870.775,0.0541 +1697046000000,1870.805,1871.715,1870.725,1871.625,0.0476 +1697046300000,1871.635,1871.765,1870.815,1870.825,0.0432 +1697046600000,1870.825,1871.825,1870.745,1871.635,0.0461 +1697046900000,1871.635,1872.005,1871.445,1871.814,0.1098 +1697047200000,1871.874,1873.234,1871.515,1871.585,0.2215 +1697047500000,1871.585,1872.385,1871.495,1871.955,0.0679 +1697047800000,1871.905,1872.035,1870.855,1871.065,0.0684 +1697048100000,1871.095,1871.645,1871.095,1871.515,0.0335 +1697048400000,1871.505,1871.635,1870.965,1871.305,0.0313 +1697048700000,1871.275,1872.065,1871.275,1871.485,0.0353 +1697049000000,1871.465,1872.075,1871.305,1871.915,0.0288 +1697049300000,1871.975,1872.975,1871.975,1872.255,0.0487 +1697049600000,1872.255,1872.455,1871.725,1871.905,0.048 +1697049900000,1871.885,1872.175,1871.068,1871.635,0.047 +1697050200000,1871.585,1872.575,1871.525,1872.465,0.0326 +1697050500000,1872.455,1872.865,1872.195,1872.375,0.0326 +1697050800000,1872.355,1873.545,1872.305,1873.545,0.0443 +1697051100000,1873.525,1873.995,1873.415,1873.788,0.0365 +1697051400000,1873.788,1873.855,1873.118,1873.845,0.1307 +1697051700000,1873.905,1874.105,1873.158,1873.158,0.0488 +1697052000000,1873.178,1873.598,1872.728,1873.588,0.1008 +1697052300000,1873.588,1873.758,1873.178,1873.678,0.155 +1697052600000,1873.678,1873.908,1873.198,1873.458,0.2307 +1697052900000,1873.425,1873.958,1873.398,1873.758,0.1821 +1697053200000,1873.778,1874.018,1873.498,1873.918,0.2035 +1697053500000,1873.918,1873.918,1873.475,1873.578,0.3595 +1697053800000,1873.548,1873.728,1873.478,1873.568,0.3021 +1697054100000,1873.568,1874.018,1873.228,1873.468,0.2728 +1697054400000,1873.468,1873.898,1873.418,1873.738,0.0853 +1697054700000,1873.738,1873.965,1873.678,1873.855,0.0152 +1697055000000,1873.848,1874.035,1873.518,1873.748,0.0567 +1697055300000,1873.748,1873.925,1873.748,1873.875,0.0243 +1697055600000,1873.915,1874.415,1873.905,1874.225,0.0077 +1697055900000,1874.235,1874.465,1874.168,1874.285,0.0066 +1697056200000,1874.238,1874.328,1873.928,1874.008,0.0451 +1697056500000,1873.998,1874.088,1873.835,1874.088,0.0362 +1697056800000,1874.088,1874.088,1873.658,1873.728,0.0324 +1697057100000,1873.688,1873.748,1873.378,1873.398,0.0399 +1697057400000,1873.378,1873.528,1873.298,1873.528,0.0276 +1697057700000,1873.475,1874.148,1873.475,1873.948,0.0586 +1697061600000,1874.128,1874.784,1873.688,1874.404,0.0901 +1697061900000,1874.404,1874.665,1873.835,1874.584,0.0749 +1697062200000,1874.605,1875.015,1874.445,1875.005,0.03 +1697062500000,1874.955,1875.265,1874.795,1874.885,0.0137 +1697062800000,1874.845,1874.875,1874.528,1874.678,0.0127 +1697063100000,1874.678,1874.678,1874.264,1874.278,0.0203 +1697063400000,1874.278,1874.625,1874.178,1874.455,0.0291 +1697063700000,1874.525,1874.825,1873.935,1873.935,0.0234 +1697064000000,1873.955,1874.805,1873.935,1874.805,0.0178 +1697064300000,1874.745,1874.795,1874.605,1874.695,0.0072 +1697064600000,1874.695,1874.865,1874.605,1874.775,0.0088 +1697064900000,1874.785,1874.845,1874.438,1874.465,0.0195 +1697065200000,1874.475,1874.655,1874.438,1874.645,0.0151 +1697065500000,1874.638,1874.978,1874.638,1874.855,0.0345 +1697065800000,1874.945,1875.095,1874.855,1875.095,0.0024 +1697066100000,1875.105,1875.235,1874.985,1874.995,0.0044 +1697066400000,1874.985,1875.085,1874.775,1875.085,0.005 +1697066700000,1875.075,1875.705,1875.075,1875.285,0.0082 +1697067000000,1875.305,1875.485,1875.205,1875.415,0.0044 +1697067300000,1875.385,1875.415,1874.965,1875.005,0.0036 +1697067600000,1875.045,1875.165,1874.895,1875.115,0.0073 +1697067900000,1875.125,1875.355,1875.125,1875.195,0.003 +1697068200000,1875.175,1875.345,1875.045,1875.325,0.007 +1697068500000,1875.345,1875.455,1875.185,1875.195,0.0064 +1697068800000,1875.215,1875.485,1875.145,1875.245,0.0175 +1697069100000,1875.215,1875.705,1874.695,1875.435,0.022 +1697069400000,1875.415,1875.415,1874.895,1874.985,0.014 +1697069700000,1874.935,1875.425,1874.935,1875.085,0.0138 +1697070000000,1875.105,1875.405,1874.845,1875.255,0.0136 +1697070300000,1875.235,1875.625,1875.185,1875.415,0.0118 +1697070600000,1875.435,1875.515,1875.225,1875.385,0.0097 +1697070900000,1875.335,1876.045,1875.335,1876.045,0.012 +1697071200000,1876.065,1876.165,1875.298,1875.955,0.0924 +1697071500000,1875.915,1876.478,1875.905,1876.085,0.1252 +1697071800000,1876.095,1876.095,1875.528,1875.545,0.1307 +1697072100000,1875.535,1875.835,1875.255,1875.325,0.0217 +1697072400000,1875.335,1875.545,1874.865,1874.935,0.0206 +1697072700000,1874.925,1874.935,1874.355,1874.485,0.0201 +1697073000000,1874.575,1875.695,1874.535,1875.685,0.0266 +1697073300000,1875.695,1876.675,1875.695,1876.255,0.0272 +1697073600000,1876.265,1876.885,1876.195,1876.675,0.0224 +1697073900000,1876.705,1876.925,1876.565,1876.685,0.0118 +1697074200000,1876.615,1877.275,1876.285,1877.275,0.0554 +1697074500000,1877.305,1878.345,1877.245,1878.215,0.0426 +1697074800000,1878.205,1878.675,1877.585,1878.445,0.0367 +1697075100000,1878.465,1878.645,1877.965,1878.365,0.0241 +1697075400000,1878.355,1878.465,1877.634,1877.798,0.0487 +1697075700000,1877.804,1877.965,1877.225,1877.355,0.1222 +1697076000000,1877.345,1877.915,1877.165,1877.285,0.0233 +1697076300000,1877.295,1877.325,1876.575,1876.595,0.0217 +1697076600000,1876.605,1877.115,1876.315,1876.505,0.0179 +1697076900000,1876.545,1876.865,1876.385,1876.815,0.0118 +1697077200000,1876.795,1877.065,1876.425,1876.835,0.024 +1697077500000,1876.855,1877.045,1875.535,1875.535,0.0434 +1697077800000,1875.555,1877.525,1875.525,1877.505,0.0599 +1697078100000,1877.495,1877.505,1876.678,1877.115,0.0357 +1697078400000,1877.105,1877.438,1876.165,1876.165,0.1381 +1697078700000,1876.175,1876.815,1876.005,1876.625,0.0505 +1697079000000,1876.595,1876.605,1875.758,1876.185,0.0605 +1697079300000,1876.165,1876.915,1876.075,1876.735,0.0155 +1697079600000,1876.705,1877.325,1876.655,1877.325,0.0122 +1697079900000,1877.395,1877.505,1876.815,1876.935,0.0729 +1697080200000,1876.935,1877.345,1876.808,1877.078,0.0512 +1697080500000,1877.078,1877.445,1876.898,1877.425,0.052 +1697080800000,1877.395,1877.535,1877.225,1877.405,0.056 +1697081100000,1877.385,1877.485,1877.108,1877.218,0.1025 +1697081400000,1877.278,1877.885,1877.278,1877.885,0.0317 +1697081700000,1877.905,1878.055,1876.948,1877.215,0.0256 +1697082000000,1877.145,1877.815,1877.145,1877.615,0.0143 +1697082300000,1877.635,1877.825,1877.415,1877.415,0.0102 +1697082600000,1877.455,1877.635,1877.105,1877.215,0.0347 +1697082900000,1877.185,1877.565,1876.665,1877.565,0.0234 +1697083200000,1877.585,1877.615,1877.135,1877.335,0.0112 +1697083500000,1877.345,1877.725,1877.275,1877.415,0.0119 +1697083800000,1877.435,1877.435,1877.098,1877.235,0.0056 +1697084100000,1877.255,1877.575,1877.235,1877.425,0.0085 +1697084400000,1877.435,1877.545,1877.315,1877.315,0.0053 +1697084700000,1877.335,1877.425,1877.145,1877.145,0.0086 +1697085000000,1877.135,1877.145,1876.685,1877.135,0.0087 +1697085300000,1877.115,1877.145,1876.915,1877.125,0.0106 +1697085600000,1877.115,1877.595,1877.015,1877.425,0.0118 +1697085900000,1877.405,1878.445,1877.225,1878.205,0.0181 +1697086200000,1878.225,1878.995,1878.225,1878.585,0.0278 +1697086500000,1878.665,1879.005,1878.515,1878.738,0.0171 +1697086800000,1878.728,1878.755,1878.235,1878.715,0.0636 +1697087100000,1878.705,1879.245,1878.685,1879.125,0.0241 +1697087400000,1879.105,1879.275,1878.755,1879.225,0.013 +1697087700000,1879.235,1879.365,1878.945,1879.055,0.0278 +1697088000000,1879.055,1879.305,1878.968,1879.295,0.0184 +1697088300000,1879.295,1879.955,1879.235,1879.855,0.0211 +1697088600000,1879.845,1879.845,1878.998,1879.018,0.0929 +1697088900000,1879.018,1879.155,1878.578,1879.145,0.0771 +1697089200000,1879.145,1879.505,1878.948,1879.195,0.0261 +1697089500000,1879.235,1879.305,1878.985,1879.095,0.0154 +1697089800000,1879.055,1879.525,1879.055,1879.445,0.0116 +1697090100000,1879.455,1880.045,1879.455,1880.025,0.0343 +1697090400000,1880.035,1880.035,1879.455,1879.475,0.0503 +1697090700000,1879.565,1879.585,1878.765,1879.065,0.0551 +1697091000000,1879.045,1879.175,1878.475,1879.145,0.0259 +1697091300000,1879.165,1880.025,1879.165,1879.985,0.0473 +1697091600000,1879.985,1880.005,1879.135,1879.155,0.0332 +1697091900000,1879.125,1880.085,1878.865,1879.928,0.0498 +1697092200000,1879.928,1880.028,1879.378,1879.428,0.102 +1697092500000,1879.418,1881.425,1879.358,1881.425,0.076 +1697092800000,1881.405,1882.565,1881.325,1882.125,0.0633 +1697093100000,1882.115,1882.115,1881.458,1881.765,0.1326 +1697093400000,1881.745,1882.375,1881.458,1882.015,0.0624 +1697093700000,1882.065,1882.425,1881.734,1882.095,0.1077 +1697094000000,1882.065,1882.575,1881.735,1881.955,0.0403 +1697094300000,1881.945,1881.945,1880.188,1880.895,0.1349 +1697094600000,1880.885,1881.365,1880.645,1880.675,0.0405 +1697094900000,1880.645,1880.675,1879.628,1880.225,0.0769 +1697095200000,1880.225,1881.395,1880.225,1881.235,0.0608 +1697095500000,1881.235,1881.715,1880.925,1880.955,0.0469 +1697095800000,1880.945,1881.525,1880.845,1880.925,0.0854 +1697096100000,1880.915,1880.915,1880.375,1880.485,0.0291 +1697096400000,1880.505,1880.905,1880.205,1880.705,0.0352 +1697096700000,1880.705,1880.715,1879.955,1880.345,0.0551 +1697097000000,1880.355,1880.355,1878.945,1878.985,0.0313 +1697097300000,1879.005,1879.484,1878.615,1878.765,0.217 +1697097600000,1878.755,1879.585,1878.555,1879.255,0.0587 +1697097900000,1879.245,1879.575,1878.685,1879.465,0.0472 +1697098200000,1879.455,1880.265,1879.265,1880.245,0.04 +1697098500000,1880.235,1881.144,1879.965,1880.878,0.105 +1697098800000,1880.878,1881.358,1880.474,1881.085,0.1423 +1697099100000,1881.105,1881.175,1880.355,1880.355,0.0416 +1697099400000,1880.375,1880.875,1880.375,1880.435,0.0221 +1697099700000,1880.415,1880.885,1880.385,1880.585,0.0215 +1697100000000,1880.595,1880.945,1880.305,1880.795,0.0276 +1697100300000,1880.745,1880.985,1879.865,1879.865,0.0235 +1697100600000,1879.835,1880.205,1879.638,1880.135,0.0397 +1697100900000,1880.125,1880.285,1879.895,1880.265,0.0525 +1697101200000,1880.285,1880.535,1879.424,1879.938,0.1466 +1697101500000,1879.938,1880.458,1879.878,1879.938,0.1333 +1697101800000,1879.938,1880.295,1879.775,1880.145,0.018 +1697102100000,1880.125,1880.355,1879.538,1880.295,0.0478 +1697102400000,1880.305,1880.395,1880.038,1880.118,0.1208 +1697102700000,1880.115,1880.625,1879.958,1880.215,0.0754 +1697103000000,1880.185,1881.055,1879.965,1880.935,0.033 +1697103300000,1880.955,1881.165,1880.705,1881.055,0.017 +1697103600000,1881.065,1881.178,1880.895,1881.178,0.091 +1697103900000,1881.178,1881.925,1881.178,1881.915,0.154 +1697104200000,1881.975,1881.995,1881.245,1881.315,0.0239 +1697104500000,1881.335,1881.335,1880.694,1880.788,0.2013 +1697104800000,1880.784,1881.134,1880.444,1880.888,0.233 +1697105100000,1880.878,1881.615,1880.715,1881.465,0.0287 +1697105400000,1881.525,1882.025,1881.525,1881.845,0.0311 +1697105700000,1881.835,1882.285,1881.495,1881.638,0.0343 +1697106000000,1881.628,1881.638,1881.198,1881.294,0.1543 +1697106300000,1881.288,1881.695,1881.005,1881.095,0.0156 +1697106600000,1881.115,1882.245,1881.015,1882.215,0.021 +1697106900000,1882.235,1882.595,1882.235,1882.475,0.0131 +1697107200000,1882.495,1882.495,1882.114,1882.358,0.096 +1697107500000,1882.338,1882.595,1882.105,1882.358,0.0502 +1697107800000,1882.348,1882.528,1882.178,1882.268,0.181 +1697108100000,1882.268,1882.278,1881.108,1881.218,0.159 +1697108400000,1881.194,1882.018,1881.038,1881.878,0.0905 +1697108700000,1881.868,1882.278,1881.648,1881.888,0.188 +1697109000000,1881.888,1882.558,1881.804,1882.518,0.1731 +1697109300000,1882.518,1883.125,1882.068,1882.138,0.1593 +1697109600000,1882.138,1882.388,1881.708,1882.348,0.1286 +1697109900000,1882.324,1882.358,1881.658,1881.938,0.1205 +1697110200000,1881.915,1882.648,1881.785,1882.108,0.1747 +1697110500000,1882.088,1883.014,1882.088,1882.938,0.1334 +1697110800000,1882.968,1884.065,1882.958,1883.945,0.0392 +1697111100000,1883.965,1884.385,1883.875,1884.208,0.0469 +1697111400000,1884.138,1884.345,1882.798,1883.125,0.1429 +1697111700000,1883.015,1883.815,1882.935,1883.455,0.0342 +1697112000000,1883.485,1884.255,1883.125,1883.455,0.1667 +1697112300000,1883.475,1883.665,1882.378,1883.468,0.2393 +1697112600000,1883.518,1883.558,1882.465,1883.285,0.1181 +1697112900000,1883.225,1883.305,1882.485,1883.305,0.0603 +1697113200000,1883.295,1884.015,1882.685,1883.325,0.1351 +1697113500000,1883.318,1884.885,1882.998,1884.255,0.3747 +1697113800000,1884.255,1884.565,1879.175,1880.805,0.6039 +1697114100000,1880.825,1880.835,1877.335,1877.775,0.4672 +1697114400000,1877.805,1878.598,1875.235,1878.598,0.2291 +1697114700000,1878.715,1879.645,1877.165,1879.495,0.2415 +1697115000000,1879.525,1879.995,1878.455,1879.425,0.1394 +1697115300000,1879.465,1880.005,1878.855,1878.955,0.1358 +1697115600000,1878.925,1879.685,1877.885,1879.685,0.1407 +1697115900000,1879.745,1879.945,1878.365,1878.745,0.1734 +1697116200000,1878.755,1878.975,1877.115,1877.398,0.1081 +1697116500000,1877.398,1877.818,1876.645,1876.945,0.1426 +1697116800000,1877.005,1877.215,1875.465,1876.665,0.1139 +1697117100000,1876.645,1876.925,1875.948,1876.455,0.0949 +1697117400000,1876.495,1878.215,1875.095,1876.015,0.1539 +1697117700000,1876.015,1877.085,1875.375,1875.485,0.2337 +1697118000000,1875.488,1876.155,1873.525,1873.615,0.2594 +1697118300000,1873.635,1875.065,1873.268,1874.545,0.1627 +1697118600000,1874.575,1875.628,1873.108,1873.235,0.1539 +1697118900000,1873.208,1874.095,1872.765,1873.755,0.1589 +1697119200000,1873.735,1875.185,1873.055,1875.175,0.2873 +1697119500000,1875.185,1876.525,1874.675,1876.025,0.1316 +1697119800000,1876.014,1876.425,1875.055,1875.735,0.169 +1697120100000,1875.645,1876.185,1874.895,1875.365,0.0981 +1697120400000,1875.315,1875.405,1874.115,1874.375,0.0809 +1697120700000,1874.355,1874.615,1873.425,1873.785,0.1056 +1697121000000,1873.795,1873.895,1871.675,1871.775,0.1278 +1697121300000,1871.805,1873.935,1871.725,1873.735,0.1481 +1697121600000,1873.735,1874.688,1872.095,1872.095,0.1333 +1697121900000,1872.115,1872.675,1871.014,1871.545,0.1507 +1697122200000,1871.555,1872.265,1871.485,1871.885,0.1087 +1697122500000,1871.935,1872.475,1871.585,1872.005,0.1353 +1697122800000,1871.995,1872.565,1870.505,1871.985,0.2275 +1697123100000,1871.995,1872.825,1871.075,1872.175,0.1389 +1697123400000,1872.195,1873.295,1872.095,1872.865,0.0637 +1697123700000,1872.805,1872.905,1871.328,1871.725,0.232 +1697124000000,1871.715,1871.828,1870.885,1871.525,0.1729 +1697124300000,1871.545,1871.895,1870.905,1871.035,0.0721 +1697124600000,1871.015,1872.205,1870.705,1871.975,0.0799 +1697124900000,1871.985,1872.905,1871.935,1872.825,0.0575 +1697125200000,1872.805,1872.955,1871.795,1872.345,0.0488 +1697125500000,1872.355,1872.585,1871.478,1871.605,0.1413 +1697125800000,1871.585,1872.565,1871.435,1872.255,0.0428 +1697126100000,1872.235,1872.395,1871.525,1872.225,0.0419 +1697126400000,1872.265,1873.595,1872.235,1872.725,0.0598 +1697126700000,1872.645,1873.395,1872.625,1872.985,0.0544 +1697127000000,1873.005,1873.015,1872.035,1872.365,0.0386 +1697127300000,1872.405,1872.955,1872.405,1872.625,0.0526 +1697127600000,1872.558,1872.635,1871.865,1872.425,0.0571 +1697127900000,1872.425,1872.485,1871.655,1871.805,0.0487 +1697128200000,1871.835,1872.135,1871.425,1871.425,0.0438 +1697128500000,1871.445,1872.585,1871.415,1872.345,0.0431 +1697128800000,1872.345,1872.585,1871.635,1871.635,0.0571 +1697129100000,1871.625,1871.915,1871.375,1871.405,0.0451 +1697129400000,1871.465,1871.495,1870.905,1871.105,0.0574 +1697129700000,1871.094,1871.645,1870.885,1871.335,0.0307 +1697130000000,1871.315,1871.838,1869.905,1870.235,0.2538 +1697130300000,1870.285,1870.685,1868.155,1868.455,0.2084 +1697130600000,1868.455,1869.535,1867.965,1868.885,0.1083 +1697130900000,1868.795,1869.445,1867.915,1869.145,0.0946 +1697131200000,1869.075,1870.305,1869.045,1870.245,0.0923 +1697131500000,1870.245,1870.565,1869.335,1870.105,0.107 +1697131800000,1870.145,1871.075,1869.185,1869.225,0.0891 +1697132100000,1869.295,1869.795,1868.695,1869.325,0.0993 +1697132400000,1869.305,1869.895,1868.985,1869.165,0.0885 +1697132700000,1869.125,1869.615,1868.765,1869.075,0.0592 +1697133000000,1869.075,1869.605,1868.825,1869.115,0.0565 +1697133300000,1869.105,1869.885,1868.745,1868.875,0.0469 +1697133600000,1868.875,1869.245,1868.075,1868.085,0.0446 +1697133900000,1868.105,1868.605,1867.825,1868.555,0.0504 +1697134200000,1868.535,1869.225,1868.535,1869.005,0.0641 +1697134500000,1868.945,1869.765,1868.725,1869.655,0.0445 +1697134800000,1869.655,1870.595,1869.635,1870.335,0.062 +1697135100000,1870.275,1870.338,1869.445,1869.915,0.0368 +1697135400000,1869.905,1870.285,1869.545,1870.118,0.0321 +1697135700000,1870.115,1870.405,1869.884,1869.998,0.035 +1697136000000,1869.998,1870.245,1869.698,1870.125,0.1336 +1697136300000,1870.115,1870.385,1868.995,1869.115,0.0701 +1697136600000,1869.095,1869.095,1868.048,1868.115,0.0905 +1697136900000,1868.095,1868.415,1867.825,1868.305,0.0306 +1697137200000,1868.335,1868.955,1868.205,1868.955,0.0356 +1697137500000,1868.955,1869.125,1868.755,1868.855,0.0357 +1697137800000,1868.845,1869.188,1868.245,1869.085,0.031 +1697138100000,1869.055,1869.535,1868.745,1869.445,0.0295 +1697138400000,1869.445,1869.525,1868.955,1869.135,0.0162 +1697138700000,1869.145,1869.385,1869.045,1869.375,0.0161 +1697139000000,1869.355,1869.985,1869.345,1869.345,0.0225 +1697139300000,1869.335,1869.555,1869.105,1869.375,0.0228 +1697139600000,1869.375,1869.405,1868.755,1868.795,0.0343 +1697139900000,1868.825,1869.005,1868.485,1868.535,0.0427 +1697140200000,1868.605,1868.945,1868.455,1868.465,0.039 +1697140500000,1868.485,1868.625,1868.055,1868.275,0.0637 +1697140800000,1868.275,1868.705,1868.245,1868.705,0.0246 +1697141100000,1868.705,1868.735,1868.515,1868.675,0.0085 +1697141400000,1868.685,1868.895,1868.565,1868.605,0.0161 +1697141700000,1868.605,1868.715,1868.545,1868.615,0.0115 +1697142000000,1868.615,1868.795,1868.585,1868.665,0.0115 +1697142300000,1868.655,1868.735,1868.525,1868.645,0.0041 +1697142600000,1868.598,1868.608,1868.498,1868.608,0.0142 +1697142900000,1868.608,1868.698,1868.548,1868.648,0.0228 +1697143200000,1868.648,1868.768,1868.598,1868.665,0.0186 +1697143500000,1868.665,1868.975,1868.638,1868.798,0.0334 +1697143800000,1868.805,1868.905,1868.685,1868.738,0.0151 +1697144100000,1868.738,1868.745,1868.495,1868.495,0.0282 +1697148000000,1868.715,1869.128,1868.715,1869.128,0.0191 +1697148300000,1869.165,1869.735,1869.165,1869.625,0.0072 +1697148600000,1869.635,1869.735,1869.625,1869.625,0.0119 +1697148900000,1869.615,1869.655,1869.165,1869.165,0.0209 +1697149200000,1869.165,1869.405,1869.125,1869.195,0.017 +1697149500000,1869.215,1869.595,1869.155,1869.445,0.0164 +1697149800000,1869.445,1870.075,1869.385,1869.975,0.017 +1697150100000,1869.985,1870.565,1869.985,1870.565,0.0151 +1697150400000,1870.565,1871.065,1870.505,1871.055,0.0609 +1697150700000,1871.025,1871.025,1870.465,1870.545,0.0378 +1697151000000,1870.525,1870.635,1869.955,1869.975,0.0091 +1697151300000,1869.965,1869.995,1869.448,1869.558,0.0793 +1697151600000,1869.545,1870.155,1869.505,1870.128,0.0622 +1697151900000,1870.125,1870.545,1870.125,1870.425,0.0513 +1697152200000,1870.555,1870.555,1870.075,1870.455,0.0064 +1697152500000,1870.465,1870.545,1870.305,1870.305,0.0053 +1697152800000,1870.315,1870.745,1870.315,1870.645,0.0052 +1697153100000,1870.715,1871.065,1870.665,1870.865,0.007 +1697153400000,1870.875,1871.155,1870.645,1871.155,0.0145 +1697153700000,1871.145,1871.145,1870.715,1870.725,0.0043 +1697154000000,1870.665,1870.945,1870.655,1870.735,0.0049 +1697154300000,1870.725,1871.065,1870.625,1871.025,0.0056 +1697154600000,1871.005,1871.015,1870.805,1870.845,0.0049 +1697154900000,1870.815,1870.875,1870.475,1870.505,0.0073 +1697155200000,1870.515,1871.075,1870.485,1870.978,0.0594 +1697155500000,1870.978,1871.378,1870.768,1870.965,0.1327 +1697155800000,1870.965,1871.295,1870.458,1871.058,0.0999 +1697156100000,1871.045,1871.698,1871.045,1871.658,0.101 +1697156400000,1871.658,1872.005,1870.948,1870.958,0.0866 +1697156700000,1870.948,1871.385,1870.718,1871.135,0.0856 +1697157000000,1871.115,1871.415,1870.778,1870.835,0.0215 +1697157300000,1870.815,1870.875,1870.045,1870.455,0.0412 +1697157600000,1870.475,1871.245,1870.445,1871.225,0.0258 +1697157900000,1871.205,1871.815,1871.205,1871.745,0.022 +1697158200000,1871.725,1872.458,1871.548,1872.205,0.1768 +1697158500000,1872.205,1872.485,1872.098,1872.485,0.1194 +1697158800000,1872.455,1872.915,1871.985,1872.315,0.0427 +1697159100000,1872.325,1872.725,1872.315,1872.535,0.0305 +1697159400000,1872.505,1872.675,1871.755,1871.815,0.0233 +1697159700000,1871.835,1872.935,1871.725,1872.845,0.0245 +1697160000000,1872.815,1872.875,1871.848,1871.975,0.112 +1697160300000,1871.995,1872.415,1871.995,1872.075,0.0169 +1697160600000,1872.085,1872.628,1871.695,1872.468,0.1231 +1697160900000,1872.465,1872.465,1871.455,1871.455,0.1686 +1697161200000,1871.485,1872.115,1871.365,1872.085,0.0144 +1697161500000,1872.095,1872.095,1871.195,1871.565,0.1231 +1697161800000,1871.555,1871.865,1871.405,1871.415,0.0379 +1697162100000,1871.425,1872.085,1871.425,1871.885,0.0242 +1697162400000,1871.875,1871.895,1871.565,1871.765,0.0224 +1697162700000,1871.765,1872.595,1871.765,1872.475,0.061 +1697163000000,1872.485,1872.635,1872.315,1872.535,0.0177 +1697163300000,1872.515,1873.325,1872.465,1872.978,0.0488 +1697163600000,1872.978,1873.198,1872.858,1872.938,0.0788 +1697163900000,1872.998,1873.218,1872.845,1872.935,0.1298 +1697164200000,1872.938,1873.428,1872.918,1873.085,0.0445 +1697164500000,1873.078,1873.125,1872.535,1872.645,0.0404 +1697164800000,1872.635,1872.875,1872.355,1872.825,0.014 +1697165100000,1872.845,1873.178,1872.808,1872.998,0.1044 +1697165400000,1872.905,1873.148,1872.778,1873.085,0.1333 +1697165700000,1873.078,1873.405,1872.978,1873.305,0.087 +1697166000000,1873.295,1873.555,1873.295,1873.555,0.0068 +1697166300000,1873.565,1873.915,1873.475,1873.615,0.0138 +1697166600000,1873.595,1873.615,1872.985,1872.985,0.0174 +1697166900000,1872.975,1873.115,1872.895,1872.935,0.0203 +1697167200000,1872.915,1873.135,1872.805,1872.925,0.0117 +1697167500000,1872.935,1873.545,1872.458,1873.545,0.046 +1697167800000,1873.475,1873.808,1873.335,1873.515,0.0421 +1697168100000,1873.525,1873.645,1873.385,1873.395,0.0102 +1697168400000,1873.405,1873.475,1873.285,1873.395,0.0071 +1697168700000,1873.385,1873.415,1873.225,1873.305,0.0081 +1697169000000,1873.315,1873.495,1873.315,1873.355,0.0076 +1697169300000,1873.365,1873.575,1873.325,1873.565,0.004 +1697169600000,1873.555,1873.885,1873.475,1873.595,0.0088 +1697169900000,1873.615,1874.255,1873.545,1874.065,0.0124 +1697170200000,1874.065,1874.218,1873.925,1874.218,0.0563 +1697170500000,1874.178,1874.535,1874.155,1874.265,0.0364 +1697170800000,1874.225,1876.225,1874.058,1875.978,0.0661 +1697171100000,1875.978,1876.318,1875.558,1876.018,0.1257 +1697171400000,1876.015,1876.065,1875.605,1875.605,0.0514 +1697171700000,1875.605,1875.795,1874.655,1875.605,0.1122 +1697172000000,1875.625,1876.195,1875.625,1876.185,0.017 +1697172300000,1876.205,1876.675,1876.045,1876.045,0.0297 +1697172600000,1876.035,1876.425,1875.855,1876.315,0.0101 +1697172900000,1876.285,1876.385,1876.125,1876.178,0.0438 +1697173200000,1876.135,1876.258,1875.958,1876.185,0.0753 +1697173500000,1876.195,1876.195,1875.838,1876.135,0.0929 +1697173800000,1876.128,1876.828,1876.048,1876.728,0.0735 +1697174100000,1876.698,1876.828,1876.008,1876.008,0.1622 +1697174400000,1876.018,1876.908,1876.018,1876.338,0.1861 +1697174700000,1876.358,1876.865,1876.338,1876.625,0.0339 +1697175000000,1876.615,1877.035,1876.555,1876.795,0.0756 +1697175300000,1876.738,1877.195,1876.635,1876.955,0.0262 +1697175600000,1876.905,1877.715,1876.865,1877.235,0.018 +1697175900000,1877.265,1877.935,1877.265,1877.385,0.025 +1697176200000,1877.395,1877.525,1877.045,1877.125,0.0178 +1697176500000,1877.135,1877.185,1876.585,1877.015,0.0236 +1697176800000,1876.995,1877.125,1875.685,1875.705,0.0434 +1697177100000,1875.735,1877.125,1875.675,1876.395,0.0424 +1697177400000,1876.365,1876.855,1876.205,1876.415,0.0821 +1697177700000,1876.425,1876.765,1876.158,1876.265,0.1553 +1697178000000,1876.375,1876.605,1875.755,1876.565,0.0232 +1697178300000,1876.535,1876.775,1875.648,1875.915,0.0545 +1697178600000,1875.915,1876.225,1875.705,1875.755,0.0314 +1697178900000,1875.755,1876.355,1875.655,1876.245,0.0533 +1697179200000,1876.255,1877.065,1876.075,1877.065,0.0248 +1697179500000,1877.085,1877.905,1876.968,1877.395,0.0532 +1697179800000,1877.415,1877.475,1876.175,1876.195,0.0778 +1697180100000,1876.225,1877.295,1875.965,1876.804,0.0456 +1697180400000,1876.804,1877.945,1876.624,1876.805,0.1094 +1697180700000,1876.775,1877.915,1876.715,1877.755,0.0527 +1697181000000,1877.735,1878.575,1877.128,1878.455,0.3566 +1697181300000,1878.435,1879.115,1878.295,1879.115,0.0902 +1697181600000,1879.135,1879.845,1878.878,1879.595,0.1176 +1697181900000,1879.568,1881.295,1879.555,1881.255,0.0926 +1697182200000,1881.245,1881.495,1880.985,1881.205,0.0653 +1697182500000,1881.205,1882.175,1881.115,1882.055,0.0777 +1697182800000,1882.075,1882.705,1881.505,1881.885,0.0445 +1697183100000,1881.905,1883.025,1881.895,1882.748,0.1586 +1697183400000,1882.778,1882.978,1881.755,1882.074,0.1041 +1697183700000,1882.064,1882.354,1881.375,1882.075,0.162 +1697184000000,1882.045,1883.075,1881.915,1882.785,0.0683 +1697184300000,1882.805,1883.675,1882.795,1883.575,0.0331 +1697184600000,1883.555,1883.615,1882.618,1883.078,0.2207 +1697184900000,1883.075,1883.445,1882.598,1883.285,0.1026 +1697185200000,1883.345,1884.845,1883.345,1884.495,0.074 +1697185500000,1884.505,1884.725,1883.925,1884.525,0.1043 +1697185800000,1884.515,1884.585,1883.835,1883.835,0.0801 +1697186100000,1883.845,1884.315,1883.455,1884.145,0.0421 +1697186400000,1884.145,1884.245,1883.205,1884.205,0.0647 +1697186700000,1884.185,1884.345,1883.748,1883.805,0.1294 +1697187000000,1883.815,1884.108,1883.388,1883.915,0.1392 +1697187300000,1883.905,1884.085,1883.525,1883.658,0.0336 +1697187600000,1883.614,1883.915,1883.395,1883.838,0.0485 +1697187900000,1883.825,1883.845,1882.735,1882.805,0.1333 +1697188200000,1882.825,1882.975,1882.335,1882.855,0.0369 +1697188500000,1882.825,1883.865,1882.565,1883.805,0.0374 +1697188800000,1883.795,1883.985,1882.834,1883.854,0.1373 +1697189100000,1883.878,1886.575,1883.878,1886.225,0.0848 +1697189400000,1886.215,1887.145,1885.484,1886.745,0.1083 +1697189700000,1886.725,1887.975,1886.258,1887.774,0.1707 +1697190000000,1887.765,1888.064,1886.168,1886.714,0.2266 +1697190300000,1886.705,1886.868,1885.658,1886.385,0.1268 +1697190600000,1886.365,1886.945,1886.255,1886.315,0.0425 +1697190900000,1886.305,1887.805,1886.265,1887.495,0.0403 +1697191200000,1887.535,1888.965,1887.535,1888.525,0.1008 +1697191500000,1888.475,1888.715,1887.278,1887.298,0.1584 +1697191800000,1887.255,1887.865,1886.698,1887.435,0.0652 +1697192100000,1887.405,1888.175,1887.158,1887.715,0.0934 +1697192400000,1887.708,1887.895,1887.215,1887.375,0.0509 +1697192700000,1887.385,1888.015,1886.565,1887.515,0.0489 +1697193000000,1887.465,1888.985,1887.215,1888.905,0.0896 +1697193300000,1888.895,1888.965,1887.658,1888.328,0.1536 +1697193600000,1888.328,1889.034,1888.138,1888.975,0.0984 +1697193900000,1888.965,1889.595,1888.805,1889.168,0.0803 +1697194200000,1889.154,1889.778,1888.575,1888.598,0.219 +1697194500000,1888.574,1888.698,1887.498,1887.498,0.2732 +1697194800000,1887.498,1889.975,1887.264,1889.408,0.2041 +1697195100000,1889.418,1891.905,1889.305,1891.478,0.1477 +1697195400000,1891.478,1891.555,1890.498,1891.218,0.1439 +1697195700000,1891.198,1891.715,1890.718,1891.595,0.0833 +1697196000000,1891.565,1893.295,1891.565,1893.185,0.0855 +1697196300000,1893.185,1893.415,1891.935,1892.675,0.0739 +1697196600000,1892.655,1893.424,1892.485,1893.064,0.1674 +1697196900000,1893.058,1894.995,1893.058,1894.745,0.1379 +1697197200000,1894.748,1895.415,1894.495,1894.735,0.0859 +1697197500000,1894.745,1895.125,1894.275,1895.035,0.1274 +1697197800000,1895.055,1897.765,1895.005,1897.765,0.1209 +1697198100000,1897.745,1899.778,1896.285,1896.298,0.3122 +1697198400000,1896.295,1898.785,1896.285,1898.605,0.1567 +1697198700000,1898.615,1899.195,1897.785,1899.065,0.0965 +1697199000000,1899.055,1899.515,1897.978,1898.265,0.1623 +1697199300000,1898.255,1899.125,1896.815,1898.735,0.1458 +1697199600000,1898.675,1900.358,1897.635,1898.938,0.2079 +1697199900000,1899.065,1906.675,1898.915,1904.684,0.4457 +1697200200000,1904.695,1916.765,1904.695,1915.985,0.5262 +1697200500000,1916.085,1918.998,1912.545,1914.065,0.6943 +1697200800000,1913.995,1913.995,1909.775,1910.985,0.3309 +1697201100000,1910.995,1915.225,1910.095,1913.575,0.2719 +1697201400000,1913.625,1914.545,1911.668,1911.668,0.1981 +1697201700000,1911.735,1914.948,1911.445,1913.245,0.3686 +1697202000000,1913.218,1913.275,1910.414,1910.985,0.4912 +1697202300000,1910.985,1913.104,1910.505,1911.015,0.2227 +1697202600000,1911.005,1912.115,1909.865,1909.895,0.1868 +1697202900000,1909.855,1909.945,1907.625,1907.935,0.2019 +1697203200000,1907.915,1908.755,1905.698,1905.955,0.205 +1697203500000,1905.955,1907.505,1905.735,1907.295,0.1437 +1697203800000,1907.315,1910.225,1907.315,1909.785,0.2667 +1697204100000,1909.785,1910.765,1907.588,1907.765,0.2747 +1697204400000,1907.828,1908.315,1905.465,1905.745,0.2189 +1697204700000,1905.735,1912.335,1905.725,1911.725,0.2505 +1697205000000,1911.775,1911.848,1910.068,1911.645,0.2141 +1697205300000,1911.605,1911.705,1909.474,1910.534,0.2848 +1697205600000,1910.534,1911.595,1907.914,1911.558,0.4262 +1697205900000,1911.555,1912.095,1909.725,1912.055,0.2932 +1697206200000,1912.075,1914.015,1911.905,1913.145,0.2552 +1697206500000,1913.155,1913.525,1912.195,1912.615,0.1993 +1697206800000,1912.605,1914.465,1912.465,1913.895,0.1402 +1697207100000,1913.895,1916.315,1913.135,1913.425,0.181 +1697207400000,1913.405,1915.665,1912.685,1915.655,0.1534 +1697207700000,1915.585,1915.995,1914.145,1914.255,0.1741 +1697208000000,1914.275,1915.805,1914.275,1915.205,0.1447 +1697208300000,1915.195,1917.585,1915.075,1917.445,0.1473 +1697208600000,1917.405,1918.925,1917.405,1918.315,0.1916 +1697208900000,1918.325,1920.875,1918.065,1920.675,0.1445 +1697209200000,1920.695,1920.885,1917.105,1919.025,0.1814 +1697209500000,1919.025,1919.145,1917.165,1918.715,0.1458 +1697209800000,1918.685,1919.455,1917.245,1919.155,0.161 +1697210100000,1919.165,1920.065,1918.558,1920.055,0.2095 +1697210400000,1920.085,1920.905,1919.578,1920.435,0.1117 +1697210700000,1920.425,1922.305,1920.305,1921.545,0.1539 +1697211000000,1921.665,1921.765,1920.645,1921.295,0.1219 +1697211300000,1921.365,1922.348,1921.105,1921.428,0.1904 +1697211600000,1921.425,1922.265,1920.465,1921.895,0.1278 +1697211900000,1921.875,1922.275,1921.058,1921.388,0.2097 +1697212200000,1921.408,1921.968,1920.995,1921.968,0.1758 +1697212500000,1921.945,1923.015,1921.875,1922.885,0.117 +1697212800000,1922.864,1924.255,1922.835,1924.125,0.16 +1697213100000,1924.135,1925.888,1924.135,1925.308,0.1623 +1697213400000,1925.308,1925.895,1924.105,1925.835,0.1967 +1697213700000,1925.805,1926.215,1924.775,1925.295,0.1166 +1697214000000,1925.255,1925.344,1924.164,1924.755,0.2168 +1697214300000,1924.745,1924.858,1923.058,1923.238,0.1576 +1697214600000,1923.188,1924.515,1922.315,1924.025,0.1219 +1697214900000,1923.955,1924.825,1923.625,1924.158,0.085 +1697215200000,1924.135,1924.785,1924.078,1924.695,0.1381 +1697215500000,1924.705,1926.055,1924.705,1925.118,0.094 +1697215800000,1925.138,1926.688,1924.655,1926.545,0.1698 +1697216100000,1926.528,1927.405,1925.358,1927.095,0.1065 +1697216400000,1927.105,1928.035,1926.795,1927.935,0.1441 +1697216700000,1927.955,1928.915,1927.248,1928.525,0.1148 +1697217000000,1928.458,1928.458,1927.068,1927.685,0.1195 +1697217300000,1927.665,1928.515,1927.295,1927.695,0.0819 +1697217600000,1927.625,1928.865,1927.465,1928.375,0.0693 +1697217900000,1928.355,1928.835,1927.605,1927.818,0.0767 +1697218200000,1927.818,1928.468,1926.678,1927.285,0.0869 +1697218500000,1927.275,1928.175,1927.195,1928.105,0.0578 +1697218800000,1928.085,1928.345,1927.348,1927.705,0.1086 +1697219100000,1927.698,1928.675,1927.428,1928.355,0.096 +1697219400000,1928.355,1929.805,1928.238,1929.718,0.1026 +1697219700000,1929.718,1929.758,1928.245,1928.245,0.1915 +1697220000000,1928.285,1929.845,1928.165,1929.738,0.0698 +1697220300000,1929.738,1930.638,1929.738,1930.428,0.2231 +1697220600000,1930.354,1930.428,1929.808,1929.888,0.1121 +1697220900000,1929.858,1930.485,1929.815,1930.085,0.0418 +1697221200000,1930.065,1930.075,1928.815,1929.075,0.0638 +1697221500000,1929.065,1929.555,1928.885,1929.265,0.0701 +1697221800000,1929.265,1929.695,1929.065,1929.415,0.046 +1697222100000,1929.495,1929.515,1927.765,1927.865,0.0596 +1697222400000,1927.845,1928.435,1927.595,1928.345,0.0416 +1697222700000,1928.365,1928.895,1928.015,1928.065,0.055 +1697223000000,1928.085,1928.605,1927.848,1927.875,0.0371 +1697223300000,1927.845,1928.685,1927.845,1928.595,0.0502 +1697223600000,1928.605,1928.745,1928.095,1928.545,0.0461 +1697223900000,1928.555,1928.665,1928.205,1928.305,0.0383 +1697224200000,1928.325,1928.825,1927.755,1928.078,0.0626 +1697224500000,1928.078,1928.435,1927.768,1927.768,0.058 +1697224800000,1927.828,1928.035,1927.645,1927.758,0.0526 +1697225100000,1927.738,1928.005,1927.605,1927.758,0.0728 +1697225400000,1927.758,1928.478,1927.758,1927.925,0.0782 +1697225700000,1927.915,1927.975,1927.735,1927.808,0.0682 +1697226000000,1927.788,1928.395,1927.758,1928.078,0.0534 +1697226300000,1927.975,1928.245,1927.878,1928.215,0.0532 +1697226600000,1928.195,1928.485,1928.108,1928.128,0.0454 +1697226900000,1928.128,1928.325,1927.888,1928.275,0.0651 +1697227200000,1928.375,1929.235,1928.085,1929.095,0.0491 +1697227500000,1929.095,1929.255,1928.625,1928.655,0.0292 +1697227800000,1928.655,1928.745,1928.315,1928.715,0.0208 +1697228100000,1928.725,1928.895,1928.428,1928.585,0.0187 +1697228400000,1928.585,1928.645,1928.325,1928.565,0.0141 +1697228700000,1928.565,1928.995,1928.488,1928.915,0.0195 +1697229000000,1928.875,1928.898,1928.615,1928.798,0.0406 +1697229300000,1928.818,1928.818,1927.998,1928.108,0.0541 +1697229600000,1928.108,1928.805,1927.985,1928.805,0.0207 +1697229900000,1928.805,1929.515,1928.635,1929.515,0.0298 +1697230200000,1929.515,1930.285,1929.455,1929.865,0.0474 +1697230500000,1929.835,1932.875,1927.005,1932.738,0.2059 +1697407200000,1927.998,1929.355,1921.245,1927.545,0.3671 +1697407500000,1927.575,1927.575,1924.904,1924.904,0.1642 +1697407800000,1925.034,1925.414,1921.034,1922.004,0.245 +1697408100000,1922.024,1924.934,1921.324,1923.385,0.2117 +1697408400000,1923.515,1924.525,1923.515,1924.405,0.0236 +1697408700000,1924.385,1924.445,1922.975,1922.975,0.0253 +1697409000000,1922.995,1924.735,1922.625,1924.245,0.0209 +1697409300000,1924.205,1924.765,1923.345,1924.345,0.0186 +1697409600000,1924.355,1925.405,1924.065,1925.155,0.0112 +1697409900000,1925.145,1926.195,1925.035,1925.955,0.0222 +1697410200000,1925.985,1926.065,1924.635,1924.815,0.0331 +1697410500000,1924.855,1925.245,1924.054,1924.254,0.0624 +1697410800000,1924.284,1925.055,1924.065,1925.035,0.1554 +1697411100000,1925.055,1925.605,1924.945,1925.375,0.1271 +1697411400000,1925.415,1926.205,1925.385,1925.565,0.1162 +1697411700000,1925.545,1925.865,1925.025,1925.135,0.1001 +1697412000000,1925.195,1925.255,1922.605,1922.955,0.0977 +1697412300000,1922.985,1923.205,1921.485,1922.575,0.0743 +1697412600000,1922.705,1923.895,1922.365,1923.625,0.0656 +1697412900000,1923.665,1924.145,1922.875,1923.785,0.0443 +1697413200000,1923.785,1924.955,1923.285,1924.545,0.0477 +1697413500000,1924.625,1925.085,1923.918,1923.918,0.1762 +1697413800000,1923.918,1925.215,1923.918,1925.105,0.1656 +1697414100000,1925.115,1926.055,1925.075,1925.765,0.1583 +1697414400000,1925.775,1925.825,1924.725,1924.895,0.3148 +1697414700000,1924.895,1925.735,1924.485,1925.385,0.2375 +1697415000000,1925.415,1925.645,1925.035,1925.265,0.0411 +1697415300000,1925.285,1925.845,1924.115,1924.375,0.2395 +1697415600000,1924.395,1924.865,1923.485,1923.605,0.0439 +1697415900000,1923.615,1924.745,1923.485,1924.315,0.0313 +1697416200000,1924.375,1924.545,1923.648,1923.648,0.0816 +1697416500000,1923.658,1923.955,1922.765,1922.965,0.1014 +1697416800000,1922.935,1923.065,1922.225,1922.685,0.0331 +1697417100000,1922.735,1922.765,1921.315,1921.315,0.0582 +1697417400000,1921.325,1922.035,1921.305,1921.925,0.1155 +1697417700000,1921.925,1922.185,1921.375,1921.575,0.1498 +1697418000000,1921.565,1922.038,1921.255,1921.515,0.2203 +1697418300000,1921.525,1922.218,1921.095,1921.825,0.2193 +1697418600000,1921.835,1923.395,1921.835,1923.205,0.1418 +1697418900000,1923.195,1923.375,1922.665,1922.785,0.1304 +1697419200000,1922.715,1922.795,1922.175,1922.615,0.1402 +1697419500000,1922.625,1922.878,1922.425,1922.615,0.0425 +1697419800000,1922.625,1922.715,1922.145,1922.495,0.1241 +1697420100000,1922.515,1922.515,1921.775,1922.405,0.0397 +1697420400000,1922.395,1922.725,1921.148,1921.925,0.0994 +1697420700000,1921.935,1922.115,1921.365,1921.498,0.0353 +1697421000000,1921.495,1921.615,1920.478,1920.705,0.056 +1697421300000,1920.695,1921.105,1920.315,1920.415,0.0236 +1697421600000,1920.425,1920.475,1919.815,1920.105,0.0389 +1697421900000,1920.125,1920.615,1920.105,1920.345,0.0348 +1697422200000,1920.365,1920.458,1920.225,1920.328,0.023 +1697422500000,1920.328,1920.785,1920.075,1920.245,0.0864 +1697422800000,1920.245,1921.195,1920.155,1920.735,0.0853 +1697423100000,1920.805,1921.035,1920.715,1920.735,0.0123 +1697423400000,1920.765,1921.205,1920.745,1920.975,0.0218 +1697423700000,1921.025,1921.435,1920.915,1921.125,0.0269 +1697424000000,1921.135,1921.415,1920.705,1920.715,0.0202 +1697424300000,1920.725,1920.725,1918.875,1919.005,0.085 +1697424600000,1919.005,1919.255,1918.375,1918.375,0.0751 +1697424900000,1918.395,1920.835,1918.395,1920.285,0.0719 +1697425200000,1920.285,1920.345,1919.595,1919.595,0.0679 +1697425500000,1919.615,1919.685,1918.755,1918.805,0.0267 +1697425800000,1918.815,1919.215,1918.815,1919.035,0.0128 +1697426100000,1919.055,1919.485,1918.538,1918.658,0.0481 +1697426400000,1918.658,1919.145,1917.955,1919.145,0.0456 +1697426700000,1919.125,1919.295,1918.615,1919.005,0.0252 +1697427000000,1919.015,1919.535,1918.545,1918.735,0.0884 +1697427300000,1918.715,1919.925,1918.645,1919.925,0.0231 +1697427600000,1919.925,1919.995,1919.518,1919.858,0.0376 +1697427900000,1919.858,1920.058,1919.705,1919.978,0.0537 +1697428200000,1919.978,1920.058,1919.795,1919.855,0.0175 +1697428500000,1919.845,1920.205,1919.665,1919.975,0.0144 +1697428800000,1919.985,1919.995,1919.038,1919.195,0.1191 +1697429100000,1919.165,1920.385,1919.155,1920.225,0.0295 +1697429400000,1920.245,1920.265,1919.865,1919.945,0.0124 +1697429700000,1919.955,1919.965,1919.165,1919.715,0.0138 +1697430000000,1919.675,1919.715,1919.375,1919.555,0.0101 +1697430300000,1919.565,1919.795,1919.185,1919.225,0.0198 +1697430600000,1919.305,1919.885,1919.185,1919.615,0.021 +1697430900000,1919.575,1919.885,1919.225,1919.845,0.0103 +1697431200000,1919.865,1920.225,1919.785,1920.005,0.023 +1697431500000,1920.025,1920.355,1919.885,1919.885,0.0181 +1697431800000,1919.885,1920.125,1919.805,1920.045,0.0083 +1697432100000,1920.025,1920.165,1919.945,1920.055,0.0072 +1697432400000,1920.085,1920.085,1919.485,1919.505,0.0118 +1697432700000,1919.485,1919.655,1919.435,1919.655,0.0152 +1697433000000,1919.675,1919.745,1919.515,1919.695,0.0087 +1697433300000,1919.715,1919.798,1919.445,1919.765,0.0128 +1697433600000,1919.755,1919.758,1919.425,1919.495,0.0121 +1697433900000,1919.525,1919.818,1919.478,1919.675,0.0154 +1697434200000,1919.705,1919.755,1918.798,1918.978,0.0282 +1697434500000,1918.958,1919.258,1918.685,1918.955,0.0244 +1697434800000,1918.975,1919.415,1918.825,1919.258,0.038 +1697435100000,1919.258,1919.598,1917.818,1918.108,0.0808 +1697435400000,1918.108,1918.108,1914.505,1914.555,0.1987 +1697435700000,1914.565,1916.315,1914.105,1914.945,0.1437 +1697436000000,1914.905,1915.765,1912.245,1913.265,0.147 +1697436300000,1913.215,1914.705,1913.065,1914.455,0.068 +1697436600000,1914.505,1915.355,1913.395,1914.975,0.0614 +1697436900000,1914.995,1915.515,1913.825,1915.495,0.0675 +1697437200000,1915.495,1915.495,1914.255,1914.355,0.0514 +1697437500000,1914.365,1914.365,1912.184,1912.518,0.0913 +1697437800000,1912.518,1913.555,1912.438,1912.995,0.0619 +1697438100000,1913.005,1913.295,1912.215,1912.445,0.0571 +1697438400000,1912.445,1913.075,1911.975,1912.795,0.0577 +1697438700000,1912.765,1912.775,1911.225,1911.445,0.0913 +1697439000000,1911.455,1912.035,1910.165,1910.175,0.0841 +1697439300000,1910.155,1910.535,1909.108,1909.835,0.1077 +1697439600000,1909.835,1909.935,1908.085,1909.725,0.127 +1697439900000,1909.658,1910.485,1908.875,1909.305,0.125 +1697440200000,1909.265,1911.275,1909.255,1911.045,0.0822 +1697440500000,1911.055,1911.935,1910.795,1910.955,0.062 +1697440800000,1910.975,1912.315,1910.585,1911.215,0.0977 +1697441100000,1911.205,1911.485,1910.265,1911.125,0.0683 +1697441400000,1911.145,1912.068,1909.965,1910.155,0.0726 +1697441700000,1910.145,1911.805,1909.955,1910.675,0.1693 +1697442000000,1910.675,1910.765,1909.995,1910.425,0.0831 +1697442300000,1910.455,1911.495,1910.335,1910.995,0.0649 +1697442600000,1910.995,1911.105,1910.555,1910.635,0.0589 +1697442900000,1910.655,1911.735,1910.645,1911.365,0.0647 +1697443200000,1911.365,1912.775,1911.325,1912.685,0.0932 +1697443500000,1912.705,1913.395,1912.425,1912.665,0.047 +1697443800000,1912.695,1913.445,1912.205,1912.555,0.0746 +1697444100000,1912.575,1913.265,1912.295,1912.555,0.0603 +1697444400000,1912.535,1912.565,1911.305,1911.305,0.0854 +1697444700000,1911.295,1911.475,1909.865,1910.245,0.0725 +1697445000000,1910.235,1912.115,1910.055,1912.075,0.0691 +1697445300000,1912.045,1913.095,1911.835,1912.235,0.0344 +1697445600000,1912.215,1912.855,1911.445,1912.795,0.0569 +1697445900000,1912.755,1913.025,1912.065,1912.505,0.0528 +1697446200000,1912.515,1912.625,1911.295,1911.355,0.0312 +1697446500000,1911.335,1911.925,1911.105,1911.525,0.0342 +1697446800000,1911.505,1912.255,1911.125,1911.645,0.0526 +1697447100000,1911.635,1912.155,1911.495,1912.125,0.0421 +1697447400000,1912.145,1912.895,1911.915,1912.895,0.0261 +1697447700000,1912.925,1914.575,1912.875,1913.388,0.1417 +1697448000000,1913.385,1913.645,1913.105,1913.485,0.1626 +1697448300000,1913.465,1913.905,1913.435,1913.845,0.126 +1697448600000,1913.865,1914.775,1913.865,1914.425,0.0826 +1697448900000,1914.415,1916.455,1914.235,1916.455,0.2194 +1697449200000,1916.455,1916.455,1914.895,1915.615,0.1361 +1697449500000,1915.605,1916.105,1915.405,1916.035,0.0559 +1697449800000,1916.015,1916.125,1915.415,1915.945,0.1074 +1697450100000,1915.955,1916.265,1915.765,1916.085,0.0336 +1697450400000,1916.085,1916.615,1915.835,1916.585,0.0434 +1697450700000,1916.565,1916.825,1914.708,1914.845,0.1517 +1697451000000,1914.845,1915.965,1914.415,1915.535,0.0363 +1697451300000,1915.525,1915.875,1915.175,1915.785,0.0264 +1697451600000,1915.815,1917.395,1915.815,1917.378,0.0805 +1697451900000,1917.374,1917.464,1916.465,1917.245,0.0795 +1697452200000,1917.225,1917.484,1916.545,1916.588,0.0739 +1697452500000,1916.588,1916.588,1915.905,1916.455,0.0485 +1697452800000,1916.445,1916.525,1915.878,1916.018,0.0245 +1697453100000,1915.918,1916.325,1915.398,1916.175,0.0804 +1697453400000,1916.155,1916.725,1916.055,1916.305,0.027 +1697453700000,1916.265,1918.255,1916.265,1917.875,0.0585 +1697454000000,1917.895,1918.175,1916.915,1917.425,0.0668 +1697454300000,1917.405,1917.505,1916.118,1916.955,0.1074 +1697454600000,1916.975,1917.155,1916.528,1916.758,0.1032 +1697454900000,1916.768,1917.024,1915.525,1915.525,0.0977 +1697455200000,1915.535,1916.615,1915.128,1916.025,0.098 +1697455500000,1916.015,1916.565,1915.845,1916.025,0.0274 +1697455800000,1916.055,1916.234,1915.265,1915.585,0.1142 +1697456100000,1915.545,1916.125,1914.768,1915.878,0.1516 +1697456400000,1915.868,1916.305,1915.198,1916.078,0.0827 +1697456700000,1916.058,1916.115,1914.674,1915.935,0.1276 +1697457000000,1915.925,1915.925,1914.648,1914.758,0.1095 +1697457300000,1914.728,1915.998,1914.668,1915.535,0.2034 +1697457600000,1915.515,1915.935,1914.668,1915.285,0.1015 +1697457900000,1915.265,1916.835,1914.535,1916.778,0.1185 +1697458200000,1916.818,1917.175,1916.175,1916.885,0.0974 +1697458500000,1916.895,1918.125,1916.425,1918.055,0.0662 +1697458800000,1918.045,1924.428,1918.045,1923.335,0.3285 +1697459100000,1923.294,1923.315,1921.535,1922.428,0.2603 +1697459400000,1922.394,1923.028,1919.095,1919.378,0.3381 +1697459700000,1919.378,1921.055,1918.278,1920.075,0.2448 +1697460000000,1920.045,1920.265,1917.925,1918.095,0.1488 +1697460300000,1918.085,1918.085,1916.795,1917.605,0.1091 +1697460600000,1917.625,1919.028,1917.625,1918.718,0.1818 +1697460900000,1918.685,1919.028,1917.908,1918.565,0.1482 +1697461200000,1918.605,1918.725,1916.908,1918.135,0.1491 +1697461500000,1918.095,1918.678,1917.365,1918.248,0.1252 +1697461800000,1918.245,1918.695,1917.648,1918.465,0.1282 +1697462100000,1918.435,1918.865,1916.915,1918.358,0.1923 +1697462400000,1918.365,1918.595,1917.125,1917.275,0.1537 +1697462700000,1917.285,1918.065,1916.125,1917.275,0.1088 +1697463000000,1917.275,1917.735,1915.418,1916.115,0.2 +1697463300000,1916.145,1916.165,1914.365,1915.045,0.1676 +1697463600000,1915.105,1918.525,1914.955,1918.525,0.1671 +1697463900000,1918.515,1921.078,1918.515,1920.885,0.2019 +1697464200000,1920.895,1921.078,1917.835,1918.495,0.1631 +1697464500000,1918.505,1918.835,1917.585,1917.865,0.1086 +1697464800000,1917.845,1918.725,1917.545,1918.395,0.1154 +1697465100000,1918.435,1918.435,1916.135,1917.115,0.1546 +1697465400000,1917.175,1919.295,1916.875,1918.825,0.1407 +1697465700000,1918.845,1919.895,1917.875,1919.058,0.1671 +1697466000000,1919.065,1920.318,1918.105,1918.225,0.129 +1697466300000,1918.205,1918.665,1916.554,1917.165,0.1192 +1697466600000,1917.175,1919.395,1916.705,1917.038,0.1472 +1697466900000,1917.045,1917.568,1916.455,1917.475,0.1362 +1697467200000,1917.485,1918.585,1916.725,1917.105,0.2031 +1697467500000,1917.085,1918.345,1916.325,1918.125,0.1433 +1697467800000,1918.115,1918.135,1916.925,1917.305,0.0933 +1697468100000,1917.285,1918.635,1917.235,1918.055,0.081 +1697468400000,1918.095,1920.105,1917.865,1920.025,0.1714 +1697468700000,1920.078,1921.385,1919.598,1920.575,0.1128 +1697469000000,1920.555,1921.295,1919.855,1920.735,0.0876 +1697469300000,1920.748,1922.105,1920.358,1921.645,0.0762 +1697469600000,1921.558,1921.805,1920.945,1921.065,0.0658 +1697469900000,1921.075,1921.615,1920.598,1921.375,0.0755 +1697470200000,1921.365,1922.025,1921.035,1921.865,0.0374 +1697470500000,1921.885,1921.978,1920.895,1921.465,0.1175 +1697470800000,1921.515,1922.005,1921.035,1921.565,0.0383 +1697471100000,1921.565,1921.685,1921.085,1921.345,0.0389 +1697471400000,1921.365,1922.225,1921.045,1921.965,0.0344 +1697471700000,1921.985,1922.015,1921.275,1921.405,0.0278 +1697472000000,1921.435,1921.925,1921.335,1921.895,0.035 +1697472300000,1921.835,1921.865,1920.648,1920.958,0.1006 +1697472600000,1920.938,1921.048,1920.285,1920.475,0.0408 +1697472900000,1920.465,1921.705,1920.465,1921.605,0.0298 +1697473200000,1921.595,1921.605,1920.288,1920.645,0.0813 +1697473500000,1920.625,1921.385,1920.425,1921.245,0.0477 +1697473800000,1921.248,1921.325,1920.295,1920.885,0.0461 +1697474100000,1920.855,1921.205,1920.495,1920.895,0.0298 +1697474400000,1920.915,1921.165,1920.235,1920.965,0.0254 +1697474700000,1921.015,1921.355,1920.575,1920.585,0.0357 +1697475000000,1920.554,1921.105,1920.198,1921.085,0.0589 +1697475300000,1921.065,1921.858,1920.995,1921.768,0.0519 +1697475600000,1921.768,1922.705,1921.738,1922.238,0.0644 +1697475900000,1922.238,1922.268,1921.395,1921.605,0.0361 +1697476200000,1921.615,1921.735,1921.305,1921.405,0.0196 +1697476500000,1921.335,1921.725,1920.805,1921.155,0.0362 +1697476800000,1921.155,1921.485,1920.675,1920.995,0.0803 +1697477100000,1921.005,1921.875,1920.885,1921.225,0.0426 +1697477400000,1921.215,1921.255,1920.145,1920.145,0.0683 +1697477700000,1920.115,1920.135,1919.375,1920.075,0.0395 +1697478000000,1920.065,1920.335,1919.515,1919.705,0.0322 +1697478300000,1919.715,1919.715,1918.685,1918.755,0.0344 +1697478600000,1918.775,1919.515,1918.455,1919.395,0.0275 +1697478900000,1919.415,1919.545,1919.015,1919.035,0.0153 +1697479200000,1919.075,1919.165,1918.685,1919.105,0.0158 +1697479500000,1919.125,1919.305,1918.735,1919.015,0.0228 +1697479800000,1919.025,1919.455,1918.955,1919.455,0.0197 +1697480100000,1919.455,1919.625,1919.055,1919.095,0.0226 +1697480400000,1919.085,1919.215,1918.635,1918.775,0.0151 +1697480700000,1918.755,1919.495,1918.665,1919.395,0.0142 +1697481000000,1919.375,1919.435,1919.065,1919.175,0.0173 +1697481300000,1919.175,1919.205,1918.735,1919.045,0.0235 +1697481600000,1919.045,1919.405,1918.905,1919.255,0.027 +1697481900000,1919.245,1919.245,1918.895,1918.975,0.0278 +1697482200000,1918.975,1919.135,1918.935,1919.035,0.0194 +1697482500000,1919.035,1919.105,1918.665,1918.975,0.0337 +1697482800000,1918.975,1919.215,1918.455,1918.465,0.0264 +1697483100000,1918.465,1918.565,1917.775,1918.185,0.0338 +1697483400000,1918.205,1919.698,1918.205,1919.595,0.0292 +1697483700000,1919.575,1919.575,1918.775,1918.935,0.0427 +1697484000000,1918.945,1919.905,1918.945,1919.815,0.0276 +1697484300000,1919.795,1920.145,1919.545,1919.545,0.0311 +1697484600000,1919.555,1920.175,1919.535,1920.155,0.036 +1697484900000,1920.205,1920.645,1919.515,1919.525,0.0309 +1697485200000,1919.535,1919.645,1919.245,1919.325,0.0132 +1697485500000,1919.385,1919.545,1919.255,1919.375,0.028 +1697485800000,1919.375,1919.525,1919.185,1919.285,0.0295 +1697486100000,1919.245,1919.405,1918.865,1918.885,0.0375 +1697486400000,1918.885,1919.245,1918.885,1919.175,0.0199 +1697486700000,1919.185,1919.325,1919.185,1919.275,0.0089 +1697487000000,1919.285,1919.285,1919.175,1919.185,0.0063 +1697487300000,1919.185,1919.345,1919.095,1919.245,0.0068 +1697487600000,1919.315,1919.655,1919.315,1919.605,0.0061 +1697487900000,1919.575,1919.575,1919.375,1919.435,0.0076 +1697488200000,1919.385,1919.798,1919.385,1919.795,0.0335 +1697488500000,1919.755,1919.845,1919.648,1919.748,0.0185 +1697488800000,1919.728,1919.738,1919.598,1919.718,0.0129 +1697489100000,1919.718,1919.878,1919.685,1919.708,0.019 +1697489400000,1919.728,1919.798,1919.538,1919.635,0.0165 +1697489700000,1919.628,1919.965,1919.138,1919.138,0.0451 +1697493600000,1919.138,1920.035,1919.138,1919.678,0.0335 +1697493900000,1919.695,1919.775,1919.535,1919.535,0.0063 +1697494200000,1919.545,1919.545,1918.885,1918.885,0.0096 +1697494500000,1918.895,1919.405,1918.715,1919.165,0.0117 +1697494800000,1919.105,1919.595,1919.005,1919.005,0.015 +1697495100000,1918.985,1919.565,1918.955,1919.535,0.0133 +1697495400000,1919.535,1920.295,1919.305,1920.175,0.036 +1697495700000,1920.175,1920.735,1920.175,1920.325,0.0226 +1697496000000,1920.345,1920.905,1920.145,1920.508,0.0739 +1697496300000,1920.508,1920.528,1920.045,1920.045,0.0457 +1697496600000,1920.045,1920.055,1919.218,1919.248,0.0603 +1697496900000,1919.218,1919.278,1918.635,1918.728,0.0398 +1697497200000,1918.685,1919.528,1918.665,1919.528,0.051 +1697497500000,1919.528,1919.978,1919.328,1919.928,0.0549 +1697497800000,1919.918,1920.245,1919.545,1919.695,0.0266 +1697498100000,1919.715,1920.225,1919.715,1920.145,0.0237 +1697498400000,1920.165,1920.215,1920.055,1920.175,0.0094 +1697498700000,1920.145,1920.265,1920.105,1920.105,0.0084 +1697499000000,1920.095,1920.955,1920.005,1920.955,0.015 +1697499300000,1920.955,1921.725,1920.735,1921.135,0.033 +1697499600000,1921.085,1921.415,1920.365,1920.485,0.0102 +1697499900000,1920.495,1920.565,1920.315,1920.385,0.0049 +1697500200000,1920.415,1920.475,1919.815,1919.935,0.0061 +1697500500000,1919.945,1919.965,1918.715,1919.355,0.0179 +1697500800000,1919.355,1919.935,1919.295,1919.435,0.0247 +1697501100000,1919.445,1919.785,1919.435,1919.715,0.0163 +1697501400000,1919.725,1919.775,1918.765,1919.065,0.0512 +1697501700000,1919.055,1919.065,1918.058,1918.058,0.0327 +1697502000000,1918.058,1918.358,1917.785,1918.048,0.1259 +1697502300000,1918.058,1918.675,1918.048,1918.345,0.0368 +1697502600000,1918.355,1918.375,1916.758,1916.965,0.0979 +1697502900000,1916.975,1917.495,1914.275,1914.705,0.1439 +1697503200000,1914.705,1916.325,1914.705,1916.305,0.0365 +1697503500000,1916.305,1916.325,1915.455,1915.798,0.0476 +1697503800000,1915.745,1915.818,1915.168,1915.505,0.0631 +1697504100000,1915.515,1916.628,1915.498,1916.465,0.0804 +1697504400000,1916.485,1916.555,1915.948,1916.208,0.1093 +1697504700000,1916.208,1916.895,1916.005,1916.095,0.0437 +1697505000000,1916.105,1916.385,1915.805,1915.885,0.0269 +1697505300000,1915.875,1916.995,1915.735,1916.975,0.0295 +1697505600000,1916.975,1917.485,1916.515,1916.625,0.0239 +1697505900000,1916.585,1916.755,1915.765,1915.858,0.0677 +1697506200000,1915.825,1915.968,1915.505,1915.625,0.0634 +1697506500000,1915.655,1915.715,1914.125,1914.265,0.0315 +1697506800000,1914.255,1914.585,1913.235,1914.445,0.0553 +1697507100000,1914.465,1915.755,1914.455,1915.305,0.0427 +1697507400000,1915.315,1915.615,1914.565,1914.635,0.0366 +1697507700000,1914.655,1915.235,1914.455,1915.015,0.0213 +1697508000000,1915.025,1915.045,1914.235,1914.565,0.0248 +1697508300000,1914.555,1914.595,1913.645,1913.955,0.0271 +1697508600000,1913.935,1914.565,1913.895,1914.115,0.0241 +1697508900000,1914.155,1914.155,1913.045,1913.615,0.0593 +1697509200000,1913.635,1913.735,1912.565,1913.295,0.0327 +1697509500000,1913.285,1913.295,1912.315,1912.415,0.0417 +1697509800000,1912.405,1913.385,1912.405,1913.295,0.0331 +1697510100000,1913.295,1913.515,1913.015,1913.295,0.0161 +1697510400000,1913.345,1914.875,1913.005,1914.475,0.0512 +1697510700000,1914.405,1914.585,1913.765,1913.855,0.0308 +1697511000000,1913.858,1914.305,1913.545,1914.305,0.0182 +1697511300000,1914.345,1915.055,1913.975,1914.685,0.0502 +1697511600000,1914.695,1915.115,1914.675,1914.908,0.0343 +1697511900000,1914.908,1915.078,1914.678,1914.935,0.0413 +1697512200000,1914.935,1915.558,1914.865,1915.448,0.0747 +1697512500000,1915.438,1915.538,1915.095,1915.215,0.0599 +1697512800000,1915.225,1915.508,1914.515,1914.555,0.0518 +1697513100000,1914.565,1915.078,1914.235,1915.078,0.08 +1697513400000,1915.078,1915.478,1914.785,1915.478,0.0542 +1697513700000,1915.455,1916.148,1915.425,1915.858,0.0719 +1697514000000,1915.875,1916.155,1915.655,1916.065,0.0274 +1697514300000,1916.085,1916.115,1915.505,1915.795,0.0587 +1697514600000,1915.795,1916.065,1915.775,1916.035,0.0191 +1697514900000,1916.025,1916.775,1915.945,1916.775,0.0146 +1697515200000,1916.775,1916.885,1916.115,1916.125,0.0489 +1697515500000,1916.125,1916.308,1915.555,1915.595,0.053 +1697515800000,1915.598,1915.598,1915.225,1915.375,0.0477 +1697516100000,1915.355,1915.905,1915.115,1915.645,0.0119 +1697516400000,1915.635,1915.685,1914.394,1914.435,0.0757 +1697516700000,1914.435,1915.185,1914.395,1914.975,0.0222 +1697517000000,1914.955,1915.835,1914.955,1915.735,0.0115 +1697517300000,1915.705,1915.735,1915.428,1915.655,0.0065 +1697517600000,1915.635,1915.635,1915.125,1915.355,0.0093 +1697517900000,1915.345,1915.835,1915.345,1915.495,0.0122 +1697518200000,1915.515,1915.555,1915.125,1915.125,0.0082 +1697518500000,1915.105,1915.165,1914.495,1914.605,0.0138 +1697518800000,1914.655,1915.135,1914.145,1915.075,0.0247 +1697519100000,1915.075,1916.358,1915.045,1916.225,0.0815 +1697519400000,1916.205,1916.405,1915.915,1916.035,0.015 +1697519700000,1916.025,1916.175,1915.715,1916.165,0.0108 +1697520000000,1916.185,1916.245,1915.785,1916.035,0.0106 +1697520300000,1916.035,1916.075,1915.635,1915.635,0.0188 +1697520600000,1915.615,1915.615,1914.785,1915.065,0.0347 +1697520900000,1915.055,1915.645,1914.855,1915.295,0.0311 +1697521200000,1915.315,1915.655,1914.925,1915.065,0.0164 +1697521500000,1915.065,1915.425,1914.845,1915.425,0.0238 +1697521800000,1915.435,1916.685,1915.375,1916.575,0.0498 +1697522100000,1916.575,1916.735,1916.085,1916.335,0.0188 +1697522400000,1916.325,1917.105,1916.075,1916.785,0.0318 +1697522700000,1916.725,1917.545,1916.585,1917.305,0.0223 +1697523000000,1917.315,1917.885,1917.165,1917.675,0.0326 +1697523300000,1917.695,1917.945,1917.038,1917.294,0.1285 +1697523600000,1917.298,1917.418,1915.498,1916.585,0.1265 +1697523900000,1916.555,1917.395,1916.195,1917.395,0.022 +1697524200000,1917.405,1917.405,1916.575,1917.005,0.0236 +1697524500000,1916.985,1917.075,1916.695,1917.075,0.0207 +1697524800000,1917.135,1917.605,1916.995,1917.245,0.0214 +1697525100000,1917.235,1917.995,1917.005,1917.425,0.0382 +1697525400000,1917.465,1917.485,1916.515,1916.805,0.0241 +1697525700000,1916.795,1917.345,1916.625,1917.285,0.0436 +1697526000000,1917.265,1917.915,1917.065,1917.635,0.0503 +1697526300000,1917.645,1920.145,1917.545,1919.635,0.0865 +1697526600000,1919.615,1920.295,1919.355,1919.498,0.0461 +1697526900000,1919.448,1920.075,1919.158,1919.985,0.0797 +1697527200000,1919.975,1920.285,1919.525,1919.565,0.0373 +1697527500000,1919.595,1920.215,1919.465,1919.645,0.039 +1697527800000,1919.665,1920.185,1918.138,1918.515,0.1225 +1697528100000,1918.515,1919.295,1918.035,1919.195,0.0442 +1697528400000,1919.215,1919.655,1919.055,1919.475,0.0289 +1697528700000,1919.455,1921.205,1919.345,1921.124,0.0415 +1697529000000,1921.125,1921.235,1920.155,1920.388,0.0711 +1697529300000,1920.408,1920.418,1919.215,1919.995,0.0495 +1697529600000,1919.955,1919.955,1918.545,1919.215,0.0678 +1697529900000,1919.215,1919.785,1918.765,1919.785,0.053 +1697530200000,1919.775,1920.285,1919.525,1920.005,0.0338 +1697530500000,1919.995,1920.035,1919.115,1919.695,0.0308 +1697530800000,1919.675,1919.985,1918.845,1919.325,0.0305 +1697531100000,1919.315,1919.795,1919.195,1919.635,0.0326 +1697531400000,1919.695,1919.808,1918.995,1919.415,0.0673 +1697531700000,1919.395,1919.395,1918.625,1918.985,0.0416 +1697532000000,1918.965,1920.465,1918.965,1919.565,0.0542 +1697532300000,1919.585,1919.585,1918.585,1919.135,0.0224 +1697532600000,1919.115,1919.235,1918.855,1919.125,0.032 +1697532900000,1919.135,1919.305,1918.935,1919.185,0.0347 +1697533200000,1919.205,1920.915,1918.825,1920.735,0.0613 +1697533500000,1920.725,1920.895,1920.318,1920.895,0.0674 +1697533800000,1920.865,1920.865,1920.415,1920.465,0.0797 +1697534100000,1920.485,1921.715,1920.485,1921.625,0.0358 +1697534400000,1921.605,1923.325,1921.605,1922.995,0.0386 +1697534700000,1922.985,1922.985,1922.205,1922.675,0.0342 +1697535000000,1922.685,1923.545,1922.595,1923.225,0.0445 +1697535300000,1923.175,1923.175,1921.848,1921.894,0.1015 +1697535600000,1921.898,1922.425,1921.848,1922.345,0.0517 +1697535900000,1922.365,1923.075,1922.345,1923.045,0.0208 +1697536200000,1923.055,1923.705,1922.555,1923.645,0.0265 +1697536500000,1923.645,1923.645,1922.575,1922.915,0.0333 +1697536800000,1922.925,1923.415,1922.495,1923.175,0.0373 +1697537100000,1923.185,1923.315,1922.525,1922.815,0.0374 +1697537400000,1922.805,1925.845,1922.765,1925.605,0.185 +1697537700000,1925.645,1926.518,1924.065,1924.315,0.1449 +1697538000000,1924.298,1924.438,1923.605,1923.895,0.0606 +1697538300000,1923.898,1925.015,1923.665,1923.955,0.0542 +1697538600000,1923.965,1924.095,1923.345,1924.095,0.0377 +1697538900000,1924.085,1924.665,1923.995,1924.465,0.0294 +1697539200000,1924.495,1924.525,1923.078,1923.405,0.0846 +1697539500000,1923.395,1924.095,1923.375,1924.045,0.0392 +1697539800000,1924.048,1924.455,1923.965,1923.985,0.0382 +1697540100000,1923.995,1924.035,1923.255,1923.315,0.0551 +1697540400000,1923.325,1923.758,1922.154,1922.378,0.0991 +1697540700000,1922.398,1923.535,1922.054,1922.745,0.0796 +1697541000000,1922.735,1923.475,1922.635,1923.168,0.0451 +1697541300000,1923.188,1923.598,1922.914,1923.548,0.1256 +1697541600000,1923.538,1924.355,1923.508,1923.805,0.076 +1697541900000,1923.825,1923.905,1923.005,1923.498,0.1071 +1697542200000,1923.498,1924.415,1923.395,1924.385,0.0864 +1697542500000,1924.405,1925.515,1924.385,1925.175,0.0741 +1697542800000,1925.155,1925.155,1924.495,1924.505,0.0236 +1697543100000,1924.495,1924.565,1923.675,1923.885,0.0213 +1697543400000,1923.895,1924.225,1923.735,1923.915,0.0199 +1697543700000,1923.905,1923.965,1923.415,1923.965,0.0179 +1697544000000,1923.875,1924.845,1923.635,1924.615,0.0451 +1697544300000,1924.578,1924.645,1923.855,1924.645,0.0361 +1697544600000,1924.675,1926.244,1924.625,1926.165,0.1669 +1697544900000,1926.155,1927.355,1925.538,1927.205,0.1077 +1697545200000,1927.185,1928.955,1926.245,1926.945,0.2473 +1697545500000,1926.985,1927.115,1926.225,1926.444,0.1174 +1697545800000,1926.425,1926.425,1918.915,1920.275,0.5211 +1697546100000,1920.245,1922.455,1920.245,1921.625,0.2178 +1697546400000,1921.625,1924.238,1921.615,1923.798,0.3527 +1697546700000,1923.828,1925.648,1922.668,1925.598,0.449 +1697547000000,1925.598,1927.728,1925.388,1927.084,0.4229 +1697547300000,1927.084,1927.084,1925.725,1925.915,0.2893 +1697547600000,1925.905,1926.755,1922.728,1923.024,0.5009 +1697547900000,1923.058,1924.725,1922.125,1924.185,0.568 +1697548200000,1924.175,1924.525,1923.035,1923.504,0.1658 +1697548500000,1923.554,1925.255,1922.988,1924.294,0.399 +1697548800000,1924.298,1925.278,1923.778,1924.198,0.4035 +1697549100000,1924.178,1924.208,1922.738,1923.115,0.3322 +1697549400000,1923.108,1923.158,1920.748,1922.265,0.5567 +1697549700000,1922.278,1925.578,1922.135,1925.204,0.4784 +1697550000000,1925.278,1925.338,1922.678,1924.114,0.6376 +1697550300000,1924.138,1931.414,1923.908,1927.838,0.8033 +1697550600000,1927.838,1929.174,1927.668,1928.344,0.7265 +1697550900000,1928.348,1928.828,1926.758,1927.644,0.6484 +1697551200000,1927.675,1929.395,1927.328,1927.745,0.409 +1697551500000,1927.755,1928.835,1926.574,1928.565,0.3654 +1697551800000,1928.535,1930.798,1928.395,1930.245,0.2041 +1697552100000,1930.245,1930.805,1928.675,1928.695,0.1413 +1697552400000,1928.715,1928.985,1925.935,1927.225,0.2625 +1697552700000,1927.185,1927.755,1926.475,1927.085,0.1302 +1697553000000,1927.075,1927.178,1925.395,1926.015,0.1597 +1697553300000,1926.025,1926.925,1925.445,1925.955,0.1334 +1697553600000,1925.955,1926.245,1923.275,1924.685,0.1728 +1697553900000,1924.725,1925.698,1923.308,1923.368,0.2941 +1697554200000,1923.354,1924.285,1922.825,1922.955,0.1928 +1697554500000,1922.915,1924.015,1922.615,1923.945,0.1236 +1697554800000,1923.975,1924.825,1923.095,1924.745,0.1669 +1697555100000,1924.728,1924.808,1922.965,1923.285,0.1528 +1697555400000,1923.305,1926.485,1923.285,1925.968,0.1456 +1697555700000,1925.924,1926.248,1923.935,1924.355,0.1398 +1697556000000,1924.385,1925.435,1924.305,1924.405,0.0755 +1697556300000,1924.315,1924.965,1923.615,1924.505,0.0565 +1697556600000,1924.485,1925.325,1924.325,1925.078,0.1036 +1697556900000,1925.035,1925.898,1925.018,1925.058,0.1483 +1697557200000,1925.048,1925.778,1924.768,1925.718,0.1496 +1697557500000,1925.678,1926.205,1924.545,1925.448,0.1818 +1697557800000,1925.428,1926.268,1925.394,1926.208,0.146 +1697558100000,1926.185,1926.805,1925.705,1926.718,0.121 +1697558400000,1926.718,1926.718,1924.955,1925.068,0.1332 +1697558700000,1925.135,1926.245,1924.925,1926.245,0.0372 +1697559000000,1926.265,1926.285,1924.975,1925.075,0.0392 +1697559300000,1925.085,1925.105,1923.595,1924.605,0.0433 +1697559600000,1924.655,1925.295,1924.225,1924.645,0.0374 +1697559900000,1924.645,1925.205,1924.355,1924.715,0.0643 +1697560200000,1924.665,1924.685,1923.095,1923.885,0.0571 +1697560500000,1923.975,1924.695,1923.895,1924.685,0.041 +1697560800000,1924.705,1924.705,1922.935,1923.075,0.0446 +1697561100000,1923.065,1924.485,1923.055,1924.455,0.0522 +1697561400000,1924.455,1924.595,1923.845,1924.535,0.0547 +1697561700000,1924.515,1924.635,1923.545,1924.015,0.0593 +1697562000000,1924.035,1925.045,1923.975,1924.805,0.0528 +1697562300000,1924.775,1924.905,1924.025,1924.905,0.0637 +1697562600000,1924.905,1924.905,1924.205,1924.225,0.046 +1697562900000,1924.205,1924.575,1923.815,1924.575,0.026 +1697563200000,1924.585,1924.595,1923.415,1923.585,0.0284 +1697563500000,1923.635,1924.025,1922.515,1922.605,0.0494 +1697563800000,1922.695,1923.315,1922.525,1922.575,0.0309 +1697564100000,1922.545,1922.635,1921.905,1921.905,0.0247 +1697564400000,1921.915,1922.215,1920.255,1920.605,0.0459 +1697564700000,1920.625,1921.325,1920.375,1920.915,0.0591 +1697565000000,1920.915,1921.525,1919.935,1919.965,0.0922 +1697565300000,1919.955,1920.595,1919.585,1919.705,0.0606 +1697565600000,1919.705,1920.025,1919.075,1919.625,0.0727 +1697565900000,1919.635,1920.555,1919.435,1920.515,0.0542 +1697566200000,1920.505,1920.925,1920.475,1920.665,0.0323 +1697566500000,1920.655,1920.875,1919.035,1919.235,0.038 +1697566800000,1919.245,1920.375,1919.245,1920.365,0.0238 +1697567100000,1920.335,1920.925,1920.235,1920.235,0.0213 +1697567400000,1920.255,1920.495,1919.825,1920.435,0.0315 +1697567700000,1920.465,1920.915,1920.295,1920.495,0.0231 +1697568000000,1920.505,1920.625,1919.555,1919.745,0.0371 +1697568300000,1919.728,1920.415,1919.655,1920.285,0.024 +1697568600000,1920.305,1920.985,1919.815,1920.955,0.0212 +1697568900000,1920.925,1922.035,1920.905,1921.965,0.0441 +1697569200000,1921.985,1922.335,1921.795,1921.985,0.0504 +1697569500000,1921.985,1923.335,1921.985,1923.285,0.0439 +1697569800000,1923.305,1924.015,1923.255,1923.825,0.0411 +1697570100000,1923.815,1924.385,1923.685,1924.315,0.0221 +1697570400000,1924.355,1924.625,1924.155,1924.505,0.0193 +1697570700000,1924.515,1925.015,1924.258,1924.395,0.0563 +1697571000000,1924.415,1924.475,1923.655,1923.715,0.0241 +1697571300000,1923.705,1924.185,1923.615,1924.065,0.022 +1697571600000,1924.045,1924.045,1923.445,1923.565,0.0373 +1697571900000,1923.585,1923.705,1923.095,1923.115,0.0553 +1697572200000,1923.115,1923.375,1922.855,1923.025,0.0626 +1697572500000,1923.015,1923.165,1922.545,1922.545,0.0571 +1697572800000,1922.565,1922.915,1922.215,1922.395,0.0354 +1697573100000,1922.385,1922.625,1922.075,1922.195,0.0179 +1697573400000,1922.215,1922.295,1922.055,1922.185,0.0077 +1697573700000,1922.215,1922.435,1922.185,1922.435,0.0065 +1697574000000,1922.455,1922.535,1922.275,1922.285,0.0082 +1697574300000,1922.275,1922.335,1922.135,1922.155,0.0077 +1697574600000,1922.065,1922.398,1922.038,1922.378,0.0267 +1697574900000,1922.378,1922.678,1922.338,1922.618,0.0265 +1697575200000,1922.635,1923.088,1922.585,1923.078,0.0338 +1697575500000,1923.075,1923.078,1922.765,1922.928,0.0305 +1697575800000,1922.898,1922.918,1922.665,1922.848,0.0255 +1697576100000,1922.848,1923.075,1922.798,1922.798,0.0467 +1697580000000,1922.495,1923.798,1922.288,1923.128,0.0369 +1697580300000,1923.185,1923.495,1923.185,1923.405,0.0088 +1697580600000,1923.385,1923.775,1923.385,1923.775,0.0066 +1697580900000,1923.795,1924.605,1923.515,1924.485,0.0107 +1697581200000,1924.545,1924.645,1924.455,1924.545,0.0083 +1697581500000,1924.525,1924.835,1924.475,1924.835,0.0096 +1697581800000,1924.835,1924.945,1924.705,1924.815,0.0072 +1697582100000,1924.795,1924.995,1924.685,1924.805,0.0064 +1697582400000,1924.825,1925.175,1924.745,1925.155,0.0082 +1697582700000,1925.095,1925.245,1925.045,1925.135,0.0067 +1697583000000,1925.145,1925.145,1924.918,1925.065,0.0351 +1697583300000,1925.065,1925.385,1924.678,1924.685,0.0556 +1697583600000,1924.728,1925.108,1924.728,1924.978,0.0386 +1697583900000,1924.978,1924.978,1924.208,1924.215,0.0348 +1697584200000,1924.195,1924.345,1923.975,1924.315,0.0129 +1697584500000,1924.305,1924.305,1924.045,1924.045,0.0064 +1697584800000,1924.065,1924.255,1924.005,1924.135,0.0034 +1697585100000,1924.155,1924.275,1924.078,1924.135,0.0185 +1697585400000,1924.145,1925.095,1924.025,1925.015,0.0079 +1697585700000,1925.025,1925.385,1925.025,1925.225,0.0085 +1697586000000,1925.215,1925.215,1924.835,1924.865,0.0045 +1697586300000,1924.878,1925.145,1924.695,1925.005,0.0113 +1697586600000,1925.015,1925.065,1924.345,1924.378,0.0514 +1697586900000,1924.358,1924.578,1924.198,1924.548,0.0283 +1697587200000,1924.565,1924.778,1923.678,1924.235,0.1213 +1697587500000,1924.245,1925.238,1924.218,1925.228,0.1064 +1697587800000,1925.228,1925.938,1925.098,1925.928,0.0762 +1697588100000,1925.844,1927.345,1925.835,1927.245,0.069 +1697588400000,1927.275,1927.355,1925.778,1925.945,0.0459 +1697588700000,1925.965,1926.545,1925.448,1926.045,0.0441 +1697589000000,1926.115,1926.335,1925.745,1926.028,0.0269 +1697589300000,1926.028,1926.235,1925.678,1925.728,0.0251 +1697589600000,1925.738,1928.128,1925.585,1927.808,0.084 +1697589900000,1927.708,1927.858,1927.048,1927.358,0.0741 +1697590200000,1927.358,1927.358,1926.695,1927.145,0.0548 +1697590500000,1927.125,1928.078,1927.035,1927.295,0.0575 +1697590800000,1927.305,1928.165,1926.758,1927.485,0.1219 +1697591100000,1927.505,1928.395,1927.505,1927.865,0.0582 +1697591400000,1927.865,1929.335,1927.485,1929.175,0.1125 +1697591700000,1929.195,1929.565,1928.994,1929.365,0.1062 +1697592000000,1929.355,1930.485,1929.348,1930.425,0.0603 +1697592300000,1930.415,1937.015,1930.325,1935.995,0.1366 +1697592600000,1936.005,1938.305,1935.985,1937.515,0.1547 +1697592900000,1937.505,1937.895,1935.998,1937.378,0.1223 +1697593200000,1937.445,1938.685,1936.675,1938.605,0.134 +1697593500000,1938.615,1940.265,1938.485,1939.958,0.0854 +1697593800000,1939.958,1940.045,1938.195,1938.565,0.1484 +1697594100000,1938.595,1939.095,1938.345,1938.905,0.0595 +1697594400000,1938.975,1940.115,1938.615,1939.205,0.1116 +1697594700000,1939.215,1942.645,1939.195,1941.195,0.0999 +1697595000000,1941.185,1941.185,1940.175,1940.925,0.1016 +1697595300000,1940.935,1941.275,1939.895,1940.385,0.0896 +1697595600000,1940.415,1941.128,1940.285,1940.565,0.1068 +1697595900000,1940.568,1941.925,1940.515,1941.925,0.0769 +1697596200000,1941.905,1942.295,1941.485,1941.725,0.0369 +1697596500000,1941.665,1941.665,1939.935,1939.935,0.0803 +1697596800000,1939.925,1939.955,1938.098,1938.235,0.1231 +1697597100000,1938.235,1939.345,1938.045,1938.938,0.1165 +1697597400000,1938.938,1939.075,1937.755,1937.775,0.0705 +1697597700000,1937.765,1937.765,1935.715,1937.155,0.1424 +1697598000000,1937.145,1937.555,1936.668,1937.135,0.0399 +1697598300000,1937.045,1937.105,1935.858,1936.118,0.0675 +1697598600000,1936.074,1936.238,1935.254,1935.708,0.0821 +1697598900000,1935.705,1935.945,1935.228,1935.765,0.0436 +1697599200000,1935.795,1936.195,1935.145,1935.895,0.0279 +1697599500000,1935.905,1936.495,1935.845,1936.335,0.0229 +1697599800000,1936.355,1936.875,1936.115,1936.855,0.0248 +1697600100000,1936.835,1937.285,1936.585,1937.175,0.018 +1697600400000,1937.185,1937.985,1937.085,1937.665,0.0203 +1697600700000,1937.645,1937.675,1936.358,1936.358,0.065 +1697601000000,1936.358,1936.835,1936.288,1936.525,0.0189 +1697601300000,1936.625,1937.395,1936.625,1937.395,0.0112 +1697601600000,1937.365,1937.605,1937.175,1937.175,0.0129 +1697601900000,1937.185,1937.345,1936.665,1936.775,0.0125 +1697602200000,1936.765,1937.315,1936.625,1936.905,0.0173 +1697602500000,1936.935,1937.265,1936.815,1937.245,0.0084 +1697602800000,1937.335,1937.645,1937.135,1937.155,0.0296 +1697603100000,1937.155,1937.495,1937.135,1937.465,0.0188 +1697603400000,1937.485,1937.875,1937.485,1937.795,0.0192 +1697603700000,1937.785,1937.875,1937.455,1937.855,0.014 +1697604000000,1937.845,1938.495,1937.815,1938.158,0.0418 +1697604300000,1938.124,1938.278,1937.358,1937.358,0.097 +1697604600000,1937.358,1938.085,1937.244,1937.875,0.0218 +1697604900000,1937.895,1938.245,1937.755,1937.965,0.0208 +1697605200000,1937.945,1939.535,1937.875,1939.315,0.038 +1697605500000,1939.305,1939.595,1938.808,1939.215,0.0865 +1697605800000,1939.208,1939.208,1938.415,1938.478,0.0666 +1697606100000,1938.498,1939.078,1938.435,1939.005,0.0467 +1697606400000,1938.995,1939.295,1938.828,1939.005,0.0274 +1697606700000,1939.015,1939.385,1938.945,1939.145,0.0201 +1697607000000,1939.145,1939.145,1937.928,1938.895,0.1077 +1697607300000,1938.865,1939.065,1938.425,1938.445,0.031 +1697607600000,1938.435,1938.935,1938.425,1938.465,0.0229 +1697607900000,1938.458,1938.735,1937.508,1937.535,0.0847 +1697608200000,1937.505,1938.175,1936.828,1936.995,0.1103 +1697608500000,1936.985,1937.385,1936.298,1937.015,0.0657 +1697608800000,1937.005,1937.145,1935.554,1936.345,0.0953 +1697609100000,1936.315,1937.965,1936.305,1937.735,0.0678 +1697609400000,1937.734,1938.628,1937.635,1937.958,0.1307 +1697609700000,1937.955,1938.135,1936.615,1936.738,0.0983 +1697610000000,1936.694,1937.785,1936.438,1937.325,0.0797 +1697610300000,1937.315,1938.075,1937.125,1937.344,0.1212 +1697610600000,1937.358,1937.418,1936.275,1936.795,0.0396 +1697610900000,1936.805,1937.144,1935.615,1936.665,0.1607 +1697611200000,1936.665,1937.155,1936.195,1936.305,0.0494 +1697611500000,1936.295,1936.355,1935.304,1935.445,0.1708 +1697611800000,1935.455,1936.105,1935.395,1935.925,0.0633 +1697612100000,1935.775,1936.005,1934.958,1936.005,0.0855 +1697612400000,1936.015,1937.985,1935.795,1937.345,0.0868 +1697612700000,1937.335,1937.925,1937.015,1937.725,0.0653 +1697613000000,1937.715,1938.565,1937.065,1938.475,0.0389 +1697613300000,1938.455,1938.615,1937.165,1937.185,0.0941 +1697613600000,1937.145,1937.245,1935.625,1935.695,0.0451 +1697613900000,1935.635,1936.365,1935.495,1936.265,0.0381 +1697614200000,1936.245,1937.565,1936.075,1937.545,0.0669 +1697614500000,1937.565,1938.215,1936.865,1937.675,0.0457 +1697614800000,1937.655,1937.928,1936.928,1937.885,0.1025 +1697615100000,1937.908,1938.215,1937.688,1938.005,0.06 +1697615400000,1937.985,1938.695,1937.285,1938.325,0.0383 +1697615700000,1938.315,1940.045,1938.195,1939.585,0.0693 +1697616000000,1939.545,1939.655,1938.515,1938.755,0.2088 +1697616300000,1938.735,1938.735,1937.115,1937.505,0.2437 +1697616600000,1937.575,1938.275,1937.575,1938.165,0.0329 +1697616900000,1938.175,1938.475,1937.148,1937.164,0.1021 +1697617200000,1937.158,1938.638,1937.128,1938.465,0.1482 +1697617500000,1938.458,1938.865,1938.005,1938.265,0.071 +1697617800000,1938.255,1938.975,1938.085,1938.935,0.0305 +1697618100000,1938.925,1938.998,1938.195,1938.858,0.0363 +1697618400000,1938.898,1938.985,1938.298,1938.578,0.1297 +1697618700000,1938.578,1938.678,1937.895,1938.415,0.1206 +1697619000000,1938.395,1939.655,1938.315,1938.735,0.0462 +1697619300000,1938.675,1938.765,1938.095,1938.325,0.0244 +1697619600000,1938.315,1939.175,1938.235,1939.125,0.0263 +1697619900000,1939.105,1939.564,1938.598,1939.365,0.1243 +1697620200000,1939.345,1939.835,1939.105,1939.195,0.0255 +1697620500000,1939.135,1939.315,1938.645,1939.265,0.023 +1697620800000,1939.245,1939.365,1939.005,1939.165,0.0287 +1697621100000,1939.185,1940.575,1939.035,1940.495,0.0506 +1697621400000,1940.475,1944.365,1940.475,1944.275,0.1542 +1697621700000,1944.275,1945.115,1944.165,1944.695,0.1285 +1697622000000,1944.675,1946.008,1944.655,1945.015,0.1079 +1697622300000,1945.185,1945.235,1943.795,1943.975,0.1209 +1697622600000,1943.995,1944.835,1943.385,1944.785,0.0744 +1697622900000,1944.825,1945.395,1944.205,1944.205,0.0537 +1697623200000,1944.225,1944.565,1943.555,1943.615,0.0664 +1697623500000,1943.625,1943.785,1942.478,1943.765,0.1229 +1697623800000,1943.765,1943.765,1943.065,1943.565,0.0377 +1697624100000,1943.575,1943.945,1943.178,1943.575,0.0739 +1697624400000,1943.605,1943.725,1942.855,1943.225,0.0252 +1697624700000,1943.198,1943.725,1943.065,1943.698,0.111 +1697625000000,1943.688,1944.325,1943.688,1944.225,0.0272 +1697625300000,1944.245,1944.865,1944.245,1944.585,0.0231 +1697625600000,1944.595,1944.915,1943.738,1943.768,0.0858 +1697625900000,1943.748,1944.245,1943.505,1944.025,0.0723 +1697626200000,1944.025,1945.045,1944.025,1944.895,0.0252 +1697626500000,1944.885,1945.265,1944.795,1945.195,0.0314 +1697626800000,1945.205,1945.925,1945.195,1945.395,0.0394 +1697627100000,1945.385,1945.845,1945.075,1945.465,0.0345 +1697627400000,1945.455,1946.215,1945.285,1945.438,0.041 +1697627700000,1945.444,1945.715,1944.765,1945.415,0.1161 +1697628000000,1945.415,1945.525,1945.205,1945.485,0.0172 +1697628300000,1945.465,1946.165,1945.425,1945.645,0.0275 +1697628600000,1945.675,1947.365,1945.675,1946.778,0.0502 +1697628900000,1946.778,1947.255,1945.715,1945.905,0.0839 +1697629200000,1945.745,1946.225,1945.405,1945.435,0.0391 +1697629500000,1945.425,1945.875,1944.125,1944.265,0.0423 +1697629800000,1944.275,1946.015,1944.195,1945.655,0.0408 +1697630100000,1945.625,1946.095,1945.465,1946.038,0.0957 +1697630400000,1946.034,1949.175,1945.828,1948.215,0.1506 +1697630700000,1948.295,1948.805,1947.235,1948.755,0.1293 +1697631000000,1948.755,1948.805,1946.395,1947.515,0.0868 +1697631300000,1947.535,1948.315,1946.438,1947.175,0.0861 +1697631600000,1947.265,1949.974,1947.175,1949.465,0.1783 +1697631900000,1949.485,1950.025,1948.404,1948.404,0.1382 +1697632200000,1948.395,1948.448,1946.995,1947.805,0.1427 +1697632500000,1947.825,1948.625,1947.138,1947.895,0.098 +1697632800000,1947.955,1948.155,1944.685,1946.335,0.1817 +1697633100000,1946.355,1947.888,1945.555,1946.728,0.1807 +1697633400000,1946.728,1949.095,1946.685,1948.855,0.1032 +1697633700000,1948.865,1949.285,1947.818,1948.745,0.1326 +1697634000000,1948.745,1948.795,1947.048,1947.048,0.19 +1697634300000,1947.058,1949.215,1947.058,1948.755,0.2202 +1697634600000,1948.775,1949.675,1947.185,1948.835,0.1453 +1697634900000,1948.855,1949.455,1947.998,1948.945,0.1205 +1697635200000,1948.958,1950.405,1948.625,1950.085,0.2499 +1697635500000,1950.055,1950.705,1949.705,1950.535,0.0687 +1697635800000,1950.485,1953.725,1950.185,1953.625,0.1997 +1697636100000,1953.615,1959.465,1953.085,1958.674,0.2315 +1697636400000,1958.595,1959.638,1956.838,1958.865,0.4549 +1697636700000,1958.865,1962.545,1956.355,1957.985,0.3293 +1697637000000,1958.035,1960.035,1957.378,1958.115,0.2172 +1697637300000,1958.115,1958.615,1956.024,1957.005,0.2045 +1697637600000,1957.015,1958.565,1954.285,1955.305,0.3343 +1697637900000,1955.315,1958.515,1955.315,1958.245,0.184 +1697638200000,1958.265,1958.665,1955.775,1956.895,0.1867 +1697638500000,1956.865,1957.535,1955.675,1957.475,0.1525 +1697638800000,1957.415,1958.015,1954.715,1955.105,0.2046 +1697639100000,1955.085,1955.085,1951.795,1952.105,0.2529 +1697639400000,1952.125,1954.095,1950.495,1950.965,0.181 +1697639700000,1950.975,1952.105,1950.345,1950.945,0.1739 +1697640000000,1950.915,1951.095,1950.075,1950.525,0.1306 +1697640300000,1950.535,1950.585,1943.474,1946.845,0.3089 +1697640600000,1946.845,1948.835,1946.205,1948.105,0.2296 +1697640900000,1948.105,1949.105,1946.925,1946.925,0.147 +1697641200000,1946.824,1947.305,1945.585,1946.715,0.1494 +1697641500000,1946.634,1946.634,1942.435,1943.275,0.1909 +1697641800000,1943.275,1943.275,1938.125,1941.125,0.4684 +1697642100000,1941.095,1944.585,1940.815,1943.655,0.1459 +1697642400000,1943.675,1944.158,1942.805,1943.515,0.1664 +1697642700000,1943.485,1943.655,1941.678,1943.008,0.204 +1697643000000,1943.008,1945.458,1942.288,1945.275,0.1643 +1697643300000,1945.255,1945.255,1943.085,1943.375,0.0737 +1697643600000,1943.355,1943.805,1943.015,1943.645,0.0575 +1697643900000,1943.685,1944.515,1943.128,1944.344,0.0921 +1697644200000,1944.354,1945.105,1943.878,1944.815,0.1024 +1697644500000,1944.845,1945.565,1944.705,1945.125,0.065 +1697644800000,1945.105,1945.765,1944.575,1945.475,0.1002 +1697645100000,1945.485,1946.015,1944.645,1945.935,0.0942 +1697645400000,1945.955,1946.508,1945.555,1945.955,0.1227 +1697645700000,1945.958,1946.505,1945.784,1946.315,0.0912 +1697646000000,1946.335,1947.765,1946.305,1947.695,0.0466 +1697646300000,1947.705,1948.745,1947.685,1948.645,0.0429 +1697646600000,1948.655,1949.684,1948.155,1949.195,0.1767 +1697646900000,1949.245,1949.805,1948.535,1949.475,0.0656 +1697647200000,1949.385,1949.815,1948.958,1949.265,0.1475 +1697647500000,1949.238,1950.318,1948.975,1950.004,0.2338 +1697647800000,1950.004,1950.058,1948.735,1948.935,0.0911 +1697648100000,1948.955,1949.875,1948.685,1949.755,0.0573 +1697648400000,1949.775,1953.178,1949.425,1952.708,0.1581 +1697648700000,1952.715,1952.925,1951.498,1952.305,0.2321 +1697649000000,1952.288,1953.878,1951.598,1953.475,0.1865 +1697649300000,1953.468,1954.335,1952.935,1953.515,0.192 +1697649600000,1953.428,1955.435,1953.428,1955.425,0.1177 +1697649900000,1955.425,1956.505,1954.985,1955.134,0.1524 +1697650200000,1955.134,1955.358,1954.368,1955.095,0.3569 +1697650500000,1955.135,1955.568,1953.935,1954.215,0.0863 +1697650800000,1954.235,1954.375,1953.698,1954.318,0.0816 +1697651100000,1954.318,1955.035,1954.065,1954.765,0.0909 +1697651400000,1954.785,1954.805,1953.985,1954.538,0.0393 +1697651700000,1954.515,1954.525,1953.905,1953.935,0.0376 +1697652000000,1953.925,1954.075,1952.165,1952.645,0.0658 +1697652300000,1952.595,1952.835,1952.035,1952.305,0.0378 +1697652600000,1952.325,1952.375,1949.935,1950.145,0.1001 +1697652900000,1950.165,1950.395,1949.695,1950.215,0.0592 +1697653200000,1950.255,1950.595,1950.195,1950.305,0.0291 +1697653500000,1950.305,1950.635,1948.755,1950.615,0.0423 +1697653800000,1950.605,1950.885,1950.395,1950.515,0.0256 +1697654100000,1950.495,1950.515,1949.555,1949.805,0.0208 +1697654400000,1949.855,1950.458,1949.595,1950.445,0.0426 +1697654700000,1950.458,1951.415,1950.145,1951.045,0.0493 +1697655000000,1951.015,1951.315,1950.605,1950.685,0.038 +1697655300000,1950.625,1951.085,1949.785,1950.495,0.0508 +1697655600000,1950.475,1951.155,1950.115,1950.115,0.0563 +1697655900000,1950.165,1950.355,1948.465,1949.115,0.0402 +1697656200000,1949.105,1950.515,1948.925,1950.245,0.04 +1697656500000,1950.245,1950.845,1950.085,1950.255,0.0239 +1697656800000,1950.225,1950.505,1949.735,1950.405,0.0195 +1697657100000,1950.415,1950.515,1949.895,1950.415,0.0265 +1697657400000,1950.385,1950.775,1950.108,1950.378,0.049 +1697657700000,1950.328,1950.618,1950.188,1950.558,0.0585 +1697658000000,1950.618,1951.278,1950.558,1951.158,0.0538 +1697658300000,1951.158,1951.538,1951.095,1951.445,0.0673 +1697658600000,1951.465,1951.555,1950.935,1951.048,0.0247 +1697658900000,1951.048,1951.108,1950.205,1950.278,0.069 +1697659200000,1950.345,1950.555,1948.555,1949.655,0.0387 +1697659500000,1949.675,1949.695,1948.525,1949.035,0.0414 +1697659800000,1949.055,1949.525,1948.815,1949.175,0.0194 +1697660100000,1949.125,1949.355,1949.035,1949.135,0.0099 +1697660400000,1949.165,1949.455,1949.025,1949.335,0.0179 +1697660700000,1949.335,1949.335,1949.145,1949.235,0.0112 +1697661000000,1949.165,1949.465,1949.128,1949.465,0.0131 +1697661300000,1949.515,1949.675,1948.148,1948.555,0.045 +1697661600000,1948.555,1948.855,1948.335,1948.655,0.0341 +1697661900000,1948.645,1948.805,1948.335,1948.495,0.0457 +1697662200000,1948.545,1948.645,1947.535,1947.685,0.0532 +1697662500000,1947.655,1947.815,1946.925,1947.318,0.0712 +1697666400000,1947.575,1947.795,1946.625,1947.365,0.0567 +1697666700000,1947.405,1950.195,1947.405,1950.195,0.0575 +1697667000000,1950.195,1950.395,1949.625,1949.705,0.0199 +1697667300000,1949.825,1950.635,1949.695,1950.275,0.0125 +1697667600000,1950.295,1950.955,1950.295,1950.445,0.0145 +1697667900000,1950.425,1950.805,1950.375,1950.585,0.0103 +1697668200000,1950.585,1950.605,1950.175,1950.435,0.0249 +1697668500000,1950.435,1950.525,1949.975,1950.035,0.0181 +1697668800000,1950.035,1950.385,1949.835,1949.835,0.0125 +1697669100000,1949.825,1949.855,1949.535,1949.535,0.0121 +1697669400000,1949.555,1949.765,1949.515,1949.635,0.0142 +1697669700000,1949.645,1949.745,1949.415,1949.555,0.0338 +1697670000000,1949.555,1950.075,1949.555,1949.985,0.0877 +1697670300000,1950.025,1950.835,1950.025,1950.325,0.1198 +1697670600000,1950.315,1951.305,1950.315,1951.065,0.013 +1697670900000,1951.045,1951.045,1950.355,1950.355,0.0073 +1697671200000,1950.305,1950.475,1950.195,1950.275,0.0085 +1697671500000,1950.305,1950.375,1949.885,1949.925,0.0055 +1697671800000,1949.965,1950.445,1949.875,1950.425,0.011 +1697672100000,1950.445,1950.585,1950.225,1950.425,0.0157 +1697672400000,1950.425,1951.035,1950.335,1950.935,0.0152 +1697672700000,1950.895,1951.615,1950.575,1951.405,0.0239 +1697673000000,1951.415,1951.485,1949.765,1949.978,0.0853 +1697673300000,1949.955,1950.975,1949.955,1950.745,0.0638 +1697673600000,1950.775,1951.505,1950.745,1951.375,0.0207 +1697673900000,1951.395,1952.185,1951.395,1951.755,0.036 +1697674200000,1951.815,1952.175,1951.815,1952.055,0.0133 +1697674500000,1952.155,1953.215,1952.155,1952.735,0.0278 +1697674800000,1952.785,1952.985,1951.845,1952.005,0.0228 +1697675100000,1951.985,1952.385,1951.775,1951.865,0.0216 +1697675400000,1951.805,1952.605,1951.375,1952.195,0.0412 +1697675700000,1952.215,1952.215,1949.965,1949.965,0.0799 +1697676000000,1949.995,1950.115,1948.545,1948.955,0.0781 +1697676300000,1948.975,1949.835,1948.655,1949.725,0.039 +1697676600000,1949.685,1950.395,1949.645,1950.185,0.0275 +1697676900000,1950.195,1950.615,1949.995,1950.058,0.0741 +1697677200000,1950.058,1951.055,1950.045,1950.815,0.1607 +1697677500000,1950.875,1951.128,1949.538,1949.985,0.1172 +1697677800000,1950.045,1950.595,1949.345,1949.985,0.0376 +1697678100000,1949.965,1951.425,1949.905,1951.355,0.031 +1697678400000,1951.355,1951.605,1950.625,1950.645,0.0251 +1697678700000,1950.625,1951.195,1950.085,1950.405,0.0265 +1697679000000,1950.345,1950.435,1949.535,1949.635,0.0511 +1697679300000,1949.625,1949.765,1947.395,1947.635,0.0831 +1697679600000,1947.615,1948.115,1946.205,1947.745,0.058 +1697679900000,1947.865,1948.315,1947.655,1948.125,0.0519 +1697680200000,1948.118,1948.455,1947.625,1947.885,0.0734 +1697680500000,1947.915,1948.558,1947.828,1948.128,0.1011 +1697680800000,1948.058,1948.785,1947.855,1948.005,0.0478 +1697681100000,1948.085,1948.228,1947.705,1948.025,0.0368 +1697681400000,1948.005,1948.705,1947.815,1948.225,0.0551 +1697681700000,1948.225,1949.965,1948.215,1949.678,0.061 +1697682000000,1949.678,1949.745,1948.765,1949.155,0.05 +1697682300000,1949.145,1949.305,1948.895,1948.905,0.0139 +1697682600000,1948.915,1949.065,1947.965,1948.095,0.0269 +1697682900000,1948.065,1948.425,1947.725,1947.725,0.0178 +1697683200000,1947.695,1948.705,1947.625,1948.575,0.0374 +1697683500000,1948.575,1949.525,1948.575,1949.005,0.0196 +1697683800000,1948.978,1949.045,1948.665,1948.825,0.0204 +1697684100000,1948.805,1949.625,1948.765,1949.535,0.0216 +1697684400000,1949.525,1950.575,1949.305,1950.138,0.0502 +1697684700000,1950.138,1950.358,1949.408,1949.528,0.0626 +1697685000000,1949.528,1949.528,1949.025,1949.025,0.0226 +1697685300000,1949.035,1949.245,1947.305,1947.655,0.0771 +1697685600000,1947.655,1948.475,1947.235,1947.335,0.051 +1697685900000,1947.425,1947.735,1947.195,1947.495,0.0409 +1697686200000,1947.545,1947.945,1947.505,1947.535,0.0205 +1697686500000,1947.515,1947.565,1947.145,1947.395,0.0133 +1697686800000,1947.375,1947.375,1945.725,1945.725,0.0245 +1697687100000,1945.735,1945.995,1945.125,1945.505,0.0238 +1697687400000,1945.515,1945.805,1945.395,1945.605,0.018 +1697687700000,1945.605,1946.505,1945.545,1946.275,0.0367 +1697688000000,1946.265,1946.325,1945.965,1946.135,0.0275 +1697688300000,1946.175,1946.235,1945.485,1945.555,0.0149 +1697688600000,1945.525,1946.125,1945.205,1946.005,0.0233 +1697688900000,1946.035,1946.255,1945.815,1945.995,0.0166 +1697689200000,1946.015,1946.225,1945.595,1945.635,0.0142 +1697689500000,1945.615,1946.985,1945.615,1946.525,0.0217 +1697689800000,1946.465,1946.605,1945.835,1945.985,0.0142 +1697690100000,1945.995,1946.135,1945.605,1946.035,0.0141 +1697690400000,1946.055,1947.235,1945.815,1947.035,0.0314 +1697690700000,1947.105,1947.445,1946.875,1947.445,0.0163 +1697691000000,1947.415,1948.815,1947.025,1948.218,0.0386 +1697691300000,1948.205,1948.465,1947.655,1948.028,0.1182 +1697691600000,1947.998,1948.028,1947.128,1947.165,0.055 +1697691900000,1947.165,1947.858,1946.765,1947.858,0.0425 +1697692200000,1947.878,1948.005,1947.328,1947.905,0.0446 +1697692500000,1947.925,1948.175,1947.725,1948.105,0.0142 +1697692800000,1948.125,1948.845,1948.025,1948.518,0.028 +1697693100000,1948.508,1948.708,1947.955,1948.108,0.0528 +1697693400000,1948.115,1949.135,1947.778,1947.858,0.1118 +1697693700000,1947.815,1947.985,1947.138,1947.985,0.0777 +1697694000000,1948.005,1948.655,1946.735,1946.778,0.1051 +1697694300000,1946.778,1947.735,1946.638,1947.388,0.0771 +1697694600000,1947.388,1947.388,1945.914,1946.805,0.1376 +1697694900000,1946.855,1947.095,1945.788,1946.825,0.0506 +1697695200000,1946.805,1947.105,1946.115,1947.015,0.1059 +1697695500000,1946.995,1946.995,1945.688,1946.038,0.0784 +1697695800000,1946.018,1946.378,1945.448,1945.658,0.1249 +1697696100000,1945.658,1947.445,1945.418,1946.808,0.1131 +1697696400000,1946.778,1948.308,1946.738,1947.588,0.1017 +1697696700000,1947.588,1947.588,1945.645,1945.744,0.0982 +1697697000000,1945.744,1946.478,1945.498,1946.255,0.1429 +1697697300000,1946.325,1947.115,1945.835,1946.725,0.0473 +1697697600000,1946.755,1947.195,1946.525,1947.155,0.0338 +1697697900000,1947.128,1947.628,1946.674,1947.235,0.1777 +1697698200000,1947.225,1947.785,1947.195,1947.295,0.0557 +1697698500000,1947.235,1948.495,1947.205,1947.905,0.0474 +1697698800000,1947.885,1948.495,1947.575,1948.085,0.0817 +1697699100000,1948.095,1949.265,1948.095,1948.715,0.0957 +1697699400000,1948.785,1949.805,1948.115,1949.415,0.0541 +1697699700000,1949.435,1951.055,1949.345,1950.725,0.0832 +1697700000000,1950.695,1951.315,1950.075,1951.065,0.0848 +1697700300000,1951.045,1951.635,1950.518,1951.625,0.069 +1697700600000,1951.615,1951.615,1950.265,1950.958,0.0693 +1697700900000,1951.028,1951.058,1950.338,1950.738,0.1535 +1697701200000,1950.658,1951.134,1950.458,1951.128,0.1659 +1697701500000,1951.134,1952.338,1950.568,1951.878,0.2053 +1697701800000,1951.878,1952.658,1950.375,1950.438,0.2167 +1697702100000,1950.418,1951.055,1949.275,1949.365,0.0636 +1697702400000,1949.345,1950.315,1949.095,1950.295,0.0685 +1697702700000,1950.295,1953.505,1950.295,1953.425,0.0692 +1697703000000,1953.535,1954.395,1952.328,1953.255,0.1298 +1697703300000,1953.275,1953.465,1951.795,1952.295,0.1401 +1697703600000,1952.305,1952.345,1949.855,1949.855,0.0459 +1697703900000,1949.838,1950.795,1949.305,1949.905,0.1126 +1697704200000,1949.925,1950.585,1949.425,1949.785,0.079 +1697704500000,1949.755,1950.325,1948.325,1948.345,0.051 +1697704800000,1948.345,1949.285,1947.965,1948.595,0.075 +1697705100000,1948.575,1948.865,1947.935,1948.825,0.0438 +1697705400000,1948.835,1948.985,1948.445,1948.985,0.0286 +1697705700000,1949.035,1949.825,1949.015,1949.615,0.0455 +1697706000000,1949.605,1949.975,1949.375,1949.975,0.0379 +1697706300000,1949.955,1950.245,1949.665,1949.925,0.028 +1697706600000,1949.935,1950.255,1949.695,1950.025,0.0247 +1697706900000,1950.035,1950.055,1948.905,1949.265,0.0276 +1697707200000,1949.165,1949.985,1948.825,1949.135,0.0366 +1697707500000,1949.105,1949.155,1947.775,1948.045,0.0349 +1697707800000,1948.035,1948.655,1947.995,1948.535,0.0649 +1697708100000,1948.505,1949.575,1948.195,1949.565,0.1108 +1697708400000,1949.565,1949.825,1948.705,1948.724,0.1682 +1697708700000,1948.708,1949.504,1948.558,1949.268,0.1805 +1697709000000,1949.238,1949.918,1949.038,1949.778,0.1135 +1697709300000,1949.794,1950.665,1949.558,1950.655,0.1243 +1697709600000,1950.625,1950.935,1950.215,1950.358,0.05 +1697709900000,1950.348,1950.538,1950.148,1950.148,0.068 +1697710200000,1950.118,1950.385,1949.788,1950.215,0.0854 +1697710500000,1950.245,1950.375,1949.155,1949.155,0.0239 +1697710800000,1949.145,1949.765,1948.905,1949.695,0.0239 +1697711100000,1949.715,1950.105,1949.445,1949.795,0.0203 +1697711400000,1949.815,1950.125,1949.445,1950.005,0.0309 +1697711700000,1949.985,1950.605,1949.835,1950.435,0.0532 +1697712000000,1950.455,1951.135,1950.325,1950.885,0.0271 +1697712300000,1950.905,1951.225,1950.735,1950.925,0.0214 +1697712600000,1950.915,1951.365,1950.655,1951.205,0.018 +1697712900000,1951.215,1951.275,1950.815,1950.885,0.0187 +1697713200000,1950.865,1951.045,1950.585,1950.655,0.0199 +1697713500000,1950.685,1951.175,1950.285,1950.885,0.0282 +1697713800000,1950.895,1951.295,1950.775,1951.025,0.0354 +1697714100000,1951.055,1951.175,1950.325,1950.385,0.0301 +1697714400000,1950.385,1950.775,1950.155,1950.155,0.0463 +1697714700000,1950.155,1950.265,1949.525,1949.755,0.0324 +1697715000000,1949.745,1951.225,1949.705,1950.985,0.0459 +1697715300000,1950.995,1951.085,1950.405,1950.695,0.0312 +1697715600000,1950.705,1951.205,1950.385,1950.565,0.0319 +1697715900000,1950.585,1951.185,1950.585,1950.935,0.0286 +1697716200000,1950.925,1951.525,1950.865,1951.335,0.0439 +1697716500000,1951.325,1952.245,1951.135,1952.095,0.0378 +1697716800000,1952.095,1953.358,1951.945,1953.005,0.1024 +1697717100000,1952.985,1953.675,1952.488,1952.925,0.1083 +1697717400000,1952.925,1952.925,1950.985,1951.135,0.0695 +1697717700000,1951.115,1953.425,1950.435,1952.995,0.1102 +1697718000000,1953.135,1955.045,1953.025,1954.478,0.3038 +1697718300000,1954.495,1954.578,1952.718,1952.884,0.16 +1697718600000,1952.854,1954.515,1951.235,1953.955,0.459 +1697718900000,1953.965,1957.065,1952.665,1956.315,0.1627 +1697719200000,1956.255,1956.505,1954.025,1955.125,0.1158 +1697719500000,1955.185,1956.535,1954.605,1955.658,0.1022 +1697719800000,1955.658,1956.048,1954.118,1955.485,0.2214 +1697720100000,1955.505,1955.805,1954.685,1954.708,0.1362 +1697720400000,1954.665,1954.688,1952.438,1953.455,0.3584 +1697720700000,1953.425,1954.145,1953.005,1953.785,0.1065 +1697721000000,1953.808,1954.528,1951.585,1951.605,0.1586 +1697721300000,1951.565,1952.615,1951.565,1952.435,0.1056 +1697721600000,1952.435,1953.875,1951.935,1953.285,0.0665 +1697721900000,1953.285,1953.435,1951.145,1952.045,0.0918 +1697722200000,1952.055,1952.525,1949.925,1951.945,0.2135 +1697722500000,1951.945,1954.905,1950.795,1954.005,0.3262 +1697722800000,1954.025,1955.355,1953.575,1954.075,0.2252 +1697723100000,1954.195,1956.305,1953.965,1955.515,0.5352 +1697723400000,1955.575,1955.675,1952.505,1953.275,0.1556 +1697723700000,1953.305,1954.895,1953.305,1954.254,0.1244 +1697724000000,1954.245,1954.994,1952.095,1952.915,0.2756 +1697724300000,1952.935,1953.525,1951.375,1953.145,0.1144 +1697724600000,1953.105,1953.435,1950.585,1952.225,0.1399 +1697724900000,1952.205,1952.345,1950.815,1951.505,0.0994 +1697725200000,1951.515,1952.595,1950.645,1951.385,0.1638 +1697725500000,1951.395,1952.105,1951.265,1951.975,0.0822 +1697725800000,1951.955,1953.115,1951.745,1952.985,0.0965 +1697726100000,1952.955,1953.025,1950.105,1950.325,0.1127 +1697726400000,1950.335,1951.655,1949.685,1950.865,0.1099 +1697726700000,1950.855,1951.365,1950.455,1950.665,0.0759 +1697727000000,1950.645,1951.015,1949.815,1950.115,0.0839 +1697727300000,1950.105,1950.605,1949.725,1950.235,0.084 +1697727600000,1950.225,1951.355,1949.915,1950.968,0.1157 +1697727900000,1950.968,1952.655,1950.768,1952.235,0.1523 +1697728200000,1952.215,1954.445,1952.178,1954.445,0.1813 +1697728500000,1954.384,1955.335,1954.155,1955.245,0.1258 +1697728800000,1955.225,1956.405,1954.168,1955.775,0.1518 +1697729100000,1955.785,1956.345,1955.495,1955.705,0.096 +1697729400000,1955.725,1958.635,1955.655,1957.725,0.14 +1697729700000,1957.695,1959.635,1957.675,1959.235,0.128 +1697730000000,1959.178,1959.805,1958.905,1959.545,0.1123 +1697730300000,1959.555,1959.755,1957.095,1957.195,0.0772 +1697730600000,1957.235,1957.355,1955.065,1955.458,0.0718 +1697730900000,1955.535,1956.635,1955.515,1956.075,0.0825 +1697731200000,1956.095,1961.105,1953.085,1958.045,0.4134 +1697731500000,1958.095,1959.665,1956.775,1957.635,0.251 +1697731800000,1957.705,1960.055,1957.555,1959.275,0.1723 +1697732100000,1959.225,1960.135,1958.055,1959.525,0.1441 +1697732400000,1959.545,1960.305,1958.035,1958.065,0.1425 +1697732700000,1958.145,1958.305,1955.065,1956.165,0.2223 +1697733000000,1956.125,1957.165,1953.795,1954.445,0.2085 +1697733300000,1954.455,1955.195,1951.985,1954.795,0.3556 +1697733600000,1954.785,1957.308,1954.785,1956.115,0.3148 +1697733900000,1956.135,1958.178,1956.065,1957.898,0.3258 +1697734200000,1957.898,1960.598,1957.765,1960.478,0.2904 +1697734500000,1960.498,1961.978,1959.225,1961.878,0.2762 +1697734800000,1961.895,1962.244,1960.718,1961.795,0.2316 +1697735100000,1961.825,1964.528,1961.485,1962.415,0.1718 +1697735400000,1962.425,1963.655,1962.204,1962.555,0.1487 +1697735700000,1962.555,1966.595,1961.575,1965.995,0.1941 +1697736000000,1965.975,1972.094,1965.295,1966.584,0.6068 +1697736300000,1966.575,1968.465,1966.364,1968.035,0.3996 +1697736600000,1968.045,1971.905,1967.935,1971.565,0.2067 +1697736900000,1971.585,1971.845,1969.105,1969.165,0.1437 +1697737200000,1969.128,1970.385,1968.465,1970.215,0.1265 +1697737500000,1970.235,1970.235,1968.465,1969.145,0.1418 +1697737800000,1969.165,1972.515,1969.165,1970.885,0.1781 +1697738100000,1970.865,1972.665,1970.765,1972.615,0.0872 +1697738400000,1972.565,1974.885,1972.525,1974.595,0.1142 +1697738700000,1974.585,1975.015,1972.365,1972.655,0.1344 +1697739000000,1972.665,1974.545,1972.638,1974.425,0.0958 +1697739300000,1974.425,1974.705,1973.375,1973.565,0.0798 +1697739600000,1973.538,1973.565,1970.645,1970.865,0.17 +1697739900000,1970.855,1972.945,1970.565,1972.048,0.1498 +1697740200000,1972.035,1972.728,1971.258,1972.118,0.1719 +1697740500000,1972.138,1972.575,1971.145,1972.515,0.1364 +1697740800000,1972.555,1973.555,1971.695,1972.195,0.1033 +1697741100000,1972.185,1973.098,1972.155,1972.955,0.1201 +1697741400000,1972.955,1974.235,1972.885,1972.955,0.1276 +1697741700000,1972.948,1973.975,1972.798,1973.015,0.0603 +1697742000000,1973.045,1974.485,1973.045,1974.295,0.0834 +1697742300000,1974.285,1974.285,1973.115,1973.515,0.0466 +1697742600000,1973.545,1977.325,1973.545,1976.018,0.113 +1697742900000,1975.918,1977.145,1975.788,1976.715,0.1213 +1697743200000,1976.745,1977.528,1976.535,1977.395,0.0883 +1697743500000,1977.435,1977.575,1976.738,1977.055,0.078 +1697743800000,1977.035,1977.405,1976.248,1976.288,0.1128 +1697744100000,1976.258,1977.208,1975.835,1976.578,0.1527 +1697744400000,1976.578,1977.378,1976.518,1977.198,0.1617 +1697744700000,1977.198,1977.558,1976.035,1976.035,0.06 +1697745000000,1976.035,1976.815,1975.625,1975.705,0.0752 +1697745300000,1975.685,1975.755,1973.735,1974.235,0.1233 +1697745600000,1974.365,1975.235,1973.525,1974.405,0.0659 +1697745900000,1974.395,1974.395,1973.645,1974.035,0.0366 +1697746200000,1974.055,1974.365,1973.625,1973.815,0.0203 +1697746500000,1973.835,1974.015,1973.245,1973.765,0.0148 +1697746800000,1973.745,1973.865,1973.065,1973.255,0.0186 +1697747100000,1973.275,1973.485,1973.105,1973.155,0.013 +1697747400000,1973.055,1973.175,1972.755,1973.065,0.0549 +1697747700000,1973.085,1973.428,1972.995,1973.345,0.0494 +1697748000000,1973.355,1974.045,1973.345,1973.948,0.0435 +1697748300000,1973.928,1974.555,1973.835,1974.455,0.0299 +1697748600000,1974.448,1974.508,1974.008,1974.048,0.0387 +1697748900000,1974.048,1974.425,1973.805,1974.048,0.0648 +1697752800000,1974.418,1974.498,1972.765,1972.908,0.0987 +1697753100000,1972.908,1973.145,1972.908,1972.965,0.0184 +1697753400000,1973.045,1973.155,1972.765,1972.995,0.015 +1697753700000,1972.965,1973.248,1972.895,1973.078,0.0236 +1697754000000,1973.055,1973.375,1972.955,1973.255,0.0131 +1697754300000,1973.275,1974.638,1973.275,1974.338,0.0298 +1697754600000,1974.385,1975.785,1973.935,1975.785,0.0943 +1697754900000,1975.795,1976.105,1973.925,1974.065,0.0509 +1697755200000,1974.065,1974.305,1973.465,1974.285,0.034 +1697755500000,1974.275,1975.905,1973.705,1975.835,0.0353 +1697755800000,1975.835,1976.545,1972.985,1973.385,0.0922 +1697756100000,1973.405,1974.245,1972.358,1972.365,0.0679 +1697756400000,1972.375,1973.935,1972.375,1972.935,0.156 +1697756700000,1972.978,1976.595,1972.925,1976.585,0.1385 +1697757000000,1976.585,1977.205,1975.925,1976.685,0.0455 +1697757300000,1976.755,1976.835,1975.145,1975.355,0.0661 +1697757600000,1975.335,1976.165,1974.955,1975.925,0.0243 +1697757900000,1975.755,1975.785,1974.445,1974.465,0.0299 +1697758200000,1974.445,1982.205,1974.165,1978.615,0.1461 +1697758500000,1978.625,1979.795,1977.875,1978.628,0.0901 +1697758800000,1978.628,1978.948,1977.165,1977.218,0.081 +1697759100000,1977.208,1977.885,1976.084,1977.745,0.207 +1697759400000,1977.745,1977.745,1976.425,1976.655,0.1489 +1697759700000,1976.655,1977.145,1976.448,1977.035,0.0855 +1697760000000,1977.038,1977.095,1975.345,1975.915,0.2297 +1697760300000,1975.915,1977.245,1975.555,1976.385,0.2763 +1697760600000,1976.465,1976.908,1975.588,1976.635,0.2182 +1697760900000,1976.598,1976.725,1974.798,1974.975,0.2342 +1697761200000,1974.975,1975.105,1974.245,1974.578,0.2497 +1697761500000,1974.565,1974.678,1973.875,1974.215,0.1154 +1697761800000,1974.218,1976.528,1974.205,1976.528,0.2912 +1697762100000,1976.458,1977.508,1976.108,1976.715,0.1439 +1697762400000,1976.715,1976.755,1975.075,1975.498,0.1134 +1697762700000,1975.505,1976.025,1974.765,1974.805,0.2273 +1697763000000,1974.798,1975.178,1974.458,1974.818,0.1325 +1697763300000,1974.785,1975.245,1973.945,1974.835,0.1689 +1697763600000,1974.815,1975.525,1973.435,1973.565,0.1291 +1697763900000,1973.585,1973.925,1972.465,1972.595,0.0791 +1697764200000,1972.615,1974.015,1971.905,1973.065,0.079 +1697764500000,1973.058,1974.505,1972.225,1973.735,0.0811 +1697764800000,1973.745,1974.865,1973.725,1974.355,0.1 +1697765100000,1974.335,1974.875,1973.025,1973.825,0.072 +1697765400000,1973.805,1975.115,1973.515,1974.935,0.0809 +1697765700000,1974.925,1975.865,1974.745,1975.755,0.0671 +1697766000000,1975.758,1977.358,1975.695,1976.278,0.0889 +1697766300000,1976.278,1976.725,1975.718,1976.005,0.1075 +1697766600000,1975.985,1977.305,1975.985,1976.225,0.0745 +1697766900000,1976.245,1977.945,1976.225,1977.775,0.0494 +1697767200000,1977.805,1979.265,1976.358,1979.225,0.1046 +1697767500000,1979.225,1979.465,1977.818,1978.058,0.1064 +1697767800000,1978.095,1978.525,1977.915,1978.125,0.0429 +1697768100000,1978.145,1978.755,1977.535,1978.395,0.0379 +1697768400000,1978.425,1979.408,1978.355,1978.795,0.0842 +1697768700000,1978.785,1978.915,1978.345,1978.495,0.0239 +1697769000000,1978.475,1979.435,1977.995,1979.245,0.0499 +1697769300000,1979.235,1979.425,1978.475,1978.565,0.04 +1697769600000,1978.538,1978.985,1978.215,1978.865,0.0251 +1697769900000,1978.905,1979.755,1978.725,1979.755,0.0295 +1697770200000,1979.735,1981.828,1979.505,1981.528,0.0517 +1697770500000,1981.528,1981.528,1979.338,1979.345,0.1212 +1697770800000,1979.338,1979.945,1978.895,1979.945,0.0398 +1697771100000,1979.868,1980.355,1977.898,1978.085,0.0714 +1697771400000,1978.078,1978.425,1977.735,1978.205,0.0905 +1697771700000,1978.155,1978.235,1977.665,1978.015,0.0193 +1697772000000,1977.985,1978.485,1977.885,1977.995,0.0306 +1697772300000,1977.995,1978.805,1977.805,1978.775,0.0365 +1697772600000,1978.755,1978.755,1977.958,1978.065,0.026 +1697772900000,1978.045,1978.235,1977.995,1978.115,0.0128 +1697773200000,1978.085,1978.135,1977.575,1977.655,0.0262 +1697773500000,1977.665,1977.725,1977.065,1977.225,0.0208 +1697773800000,1977.235,1978.075,1977.085,1977.925,0.024 +1697774100000,1977.925,1978.065,1977.625,1977.725,0.018 +1697774400000,1977.705,1977.775,1977.325,1977.575,0.0281 +1697774700000,1977.575,1978.165,1977.495,1978.045,0.0156 +1697775000000,1978.035,1978.075,1977.235,1977.265,0.0098 +1697775300000,1977.255,1977.365,1977.025,1977.255,0.0086 +1697775600000,1977.235,1977.635,1977.215,1977.305,0.0108 +1697775900000,1977.335,1977.475,1976.895,1976.965,0.0113 +1697776200000,1977.025,1977.025,1976.815,1976.898,0.008 +1697776500000,1976.885,1977.245,1976.465,1976.845,0.017 +1697776800000,1976.825,1976.865,1976.648,1976.685,0.0247 +1697777100000,1976.685,1977.235,1976.685,1976.975,0.0214 +1697777400000,1976.955,1977.295,1976.885,1977.095,0.0231 +1697777700000,1977.075,1977.185,1976.725,1977.115,0.0141 +1697778000000,1977.155,1977.365,1976.385,1976.625,0.0178 +1697778300000,1976.605,1976.915,1975.738,1976.585,0.054 +1697778600000,1976.525,1976.885,1976.275,1976.485,0.0139 +1697778900000,1976.495,1977.955,1976.495,1977.738,0.0292 +1697779200000,1977.755,1977.818,1976.758,1977.575,0.0652 +1697779500000,1977.665,1979.125,1977.625,1978.635,0.0395 +1697779800000,1978.615,1979.905,1978.615,1979.058,0.1093 +1697780100000,1979.045,1979.045,1977.798,1978.545,0.0635 +1697780400000,1978.525,1978.558,1977.815,1978.558,0.06 +1697780700000,1978.545,1978.758,1977.535,1978.235,0.0572 +1697781000000,1978.225,1978.275,1977.615,1977.735,0.0273 +1697781300000,1977.725,1978.065,1977.375,1977.525,0.0208 +1697781600000,1977.515,1978.875,1976.975,1978.085,0.1316 +1697781900000,1978.025,1980.005,1977.655,1979.955,0.104 +1697782200000,1979.935,1979.935,1978.365,1978.385,0.0744 +1697782500000,1978.375,1978.455,1977.285,1977.315,0.0323 +1697782800000,1977.355,1977.675,1976.325,1977.175,0.0547 +1697783100000,1977.155,1977.365,1976.285,1976.378,0.0699 +1697783400000,1976.364,1976.458,1974.045,1974.375,0.1374 +1697783700000,1974.355,1976.315,1974.145,1975.775,0.0919 +1697784000000,1975.795,1976.835,1975.625,1975.995,0.0467 +1697784300000,1975.914,1977.034,1975.405,1976.618,0.1052 +1697784600000,1976.605,1979.805,1976.595,1979.165,0.0745 +1697784900000,1979.185,1979.328,1977.874,1979.178,0.1952 +1697785200000,1979.178,1980.005,1978.555,1978.655,0.174 +1697785500000,1978.595,1980.135,1978.335,1978.995,0.0859 +1697785800000,1978.975,1979.755,1978.645,1978.815,0.0513 +1697786100000,1978.795,1978.838,1978.018,1978.605,0.1199 +1697786400000,1978.765,1979.675,1978.405,1979.215,0.0562 +1697786700000,1979.305,1980.425,1979.135,1979.895,0.0591 +1697787000000,1979.885,1980.515,1979.605,1980.515,0.0572 +1697787300000,1980.505,1982.065,1980.295,1981.895,0.0845 +1697787600000,1981.885,1981.885,1980.885,1981.145,0.0531 +1697787900000,1981.165,1981.305,1980.345,1980.355,0.0353 +1697788200000,1980.335,1980.335,1979.395,1979.605,0.0372 +1697788500000,1979.595,1980.695,1979.445,1980.055,0.0544 +1697788800000,1980.095,1981.245,1979.935,1981.095,0.0621 +1697789100000,1981.125,1981.195,1980.278,1980.405,0.1306 +1697789400000,1980.435,1982.205,1980.435,1981.985,0.04 +1697789700000,1981.965,1983.915,1981.838,1983.735,0.0637 +1697790000000,1983.795,1985.168,1983.595,1984.595,0.0826 +1697790300000,1984.595,1984.755,1983.425,1983.435,0.0505 +1697790600000,1983.425,1983.425,1981.075,1981.545,0.0856 +1697790900000,1981.545,1981.925,1981.265,1981.825,0.0529 +1697791200000,1981.825,1982.375,1981.168,1981.605,0.0629 +1697791500000,1981.655,1983.775,1981.655,1983.335,0.0545 +1697791800000,1983.345,1984.365,1982.955,1983.855,0.0741 +1697792100000,1983.848,1984.338,1983.304,1983.578,0.1457 +1697792400000,1983.628,1984.025,1983.205,1983.468,0.0871 +1697792700000,1983.438,1984.238,1983.338,1983.798,0.1015 +1697793000000,1983.805,1984.825,1983.805,1984.455,0.0599 +1697793300000,1984.435,1985.215,1984.245,1985.155,0.0344 +1697793600000,1985.125,1985.185,1984.875,1985.118,0.0508 +1697793900000,1985.115,1985.118,1983.825,1983.964,0.1299 +1697794200000,1983.945,1984.618,1983.595,1983.875,0.1514 +1697794500000,1983.865,1983.865,1982.105,1982.285,0.0617 +1697794800000,1982.315,1982.905,1981.428,1982.115,0.092 +1697795100000,1982.125,1982.255,1980.135,1980.655,0.0943 +1697795400000,1980.645,1982.065,1980.465,1981.925,0.0748 +1697795700000,1981.925,1982.525,1981.625,1982.505,0.0358 +1697796000000,1982.485,1983.315,1982.375,1983.295,0.0281 +1697796300000,1983.315,1983.695,1983.005,1983.135,0.0331 +1697796600000,1983.125,1983.125,1982.185,1982.805,0.0695 +1697796900000,1982.825,1983.965,1982.825,1983.845,0.0421 +1697797200000,1983.845,1984.125,1983.585,1984.045,0.0274 +1697797500000,1984.035,1984.285,1983.625,1983.625,0.0771 +1697797800000,1983.625,1984.095,1983.404,1983.935,0.1231 +1697798100000,1983.945,1984.125,1983.524,1983.534,0.0334 +1697798400000,1983.538,1983.738,1983.148,1983.468,0.1053 +1697798700000,1983.468,1983.564,1982.795,1982.938,0.0745 +1697799000000,1982.938,1983.165,1982.598,1983.005,0.0315 +1697799300000,1982.965,1983.915,1982.875,1983.175,0.0307 +1697799600000,1983.195,1983.915,1983.025,1983.895,0.0223 +1697799900000,1983.875,1985.795,1983.855,1985.145,0.0693 +1697800200000,1985.125,1985.435,1983.945,1984.495,0.0969 +1697800500000,1984.538,1984.608,1983.545,1983.735,0.0269 +1697800800000,1983.725,1983.825,1982.755,1982.755,0.0337 +1697801100000,1982.745,1983.165,1982.618,1982.765,0.0272 +1697801400000,1982.785,1982.898,1982.565,1982.815,0.0173 +1697801700000,1982.805,1982.805,1981.415,1982.165,0.044 +1697802000000,1982.135,1982.235,1980.795,1981.325,0.0974 +1697802300000,1981.305,1981.335,1976.268,1977.905,0.1585 +1697802600000,1977.865,1979.165,1977.205,1977.855,0.1536 +1697802900000,1977.855,1978.005,1976.778,1977.165,0.0908 +1697803200000,1977.175,1978.785,1976.978,1978.625,0.0677 +1697803500000,1978.615,1979.345,1978.215,1979.325,0.0507 +1697803800000,1979.285,1979.655,1978.438,1978.745,0.1016 +1697804100000,1978.715,1978.715,1976.305,1976.425,0.0624 +1697804400000,1976.415,1977.358,1973.335,1975.855,0.3857 +1697804700000,1975.865,1976.195,1973.974,1974.205,0.2174 +1697805000000,1974.205,1976.405,1973.185,1975.765,0.1409 +1697805300000,1975.795,1977.885,1975.575,1977.885,0.0897 +1697805600000,1977.838,1979.365,1977.205,1978.755,0.1125 +1697805900000,1978.775,1980.065,1978.525,1979.158,0.0871 +1697806200000,1979.155,1979.358,1977.455,1977.745,0.1604 +1697806500000,1977.735,1978.835,1977.565,1978.205,0.0875 +1697806800000,1978.265,1979.755,1977.605,1977.748,0.1931 +1697807100000,1977.748,1978.325,1976.508,1977.825,0.1712 +1697807400000,1977.805,1979.205,1977.115,1978.505,0.1039 +1697807700000,1978.505,1978.635,1977.075,1977.145,0.1096 +1697808000000,1977.125,1978.855,1977.105,1978.235,0.1191 +1697808300000,1978.255,1979.015,1977.695,1978.065,0.0825 +1697808600000,1978.065,1979.575,1977.515,1979.138,0.2046 +1697808900000,1979.138,1979.795,1977.825,1978.385,0.1831 +1697809200000,1978.405,1979.305,1977.375,1979.095,0.2061 +1697809500000,1979.075,1983.735,1979.075,1982.735,0.3168 +1697809800000,1982.775,1985.305,1982.775,1985.245,0.2567 +1697810100000,1985.265,1987.885,1984.335,1987.005,0.2047 +1697810400000,1986.975,1989.225,1986.975,1987.215,0.2019 +1697810700000,1987.235,1990.665,1987.235,1989.198,0.4173 +1697811000000,1989.208,1991.058,1987.325,1990.414,0.4291 +1697811300000,1990.414,1990.694,1984.058,1984.984,0.5144 +1697811600000,1985.005,1987.765,1984.698,1986.935,0.1383 +1697811900000,1986.925,1988.565,1986.705,1988.415,0.1348 +1697812200000,1988.435,1990.955,1988.255,1989.598,0.1466 +1697812500000,1989.558,1989.618,1987.638,1989.365,0.2092 +1697812800000,1989.305,1989.745,1988.405,1988.905,0.1539 +1697813100000,1988.845,1989.395,1988.235,1988.635,0.1343 +1697813400000,1988.635,1991.165,1988.185,1991.045,0.1459 +1697813700000,1991.125,1991.195,1989.975,1990.835,0.1928 +1697814000000,1990.855,1992.965,1989.685,1992.355,0.1415 +1697814300000,1992.375,1993.495,1992.225,1993.465,0.1203 +1697814600000,1993.495,1993.785,1992.295,1993.775,0.2168 +1697814900000,1993.785,1994.855,1993.148,1993.615,0.0881 +1697815200000,1993.605,1996.485,1993.515,1995.945,0.1012 +1697815500000,1995.958,1997.135,1995.835,1996.625,0.0945 +1697815800000,1996.655,1996.685,1992.895,1993.015,0.208 +1697816100000,1993.095,1994.945,1992.925,1993.505,0.1616 +1697816400000,1993.525,1995.778,1993.435,1995.778,0.1346 +1697816700000,1995.808,1995.878,1994.225,1994.838,0.1878 +1697817000000,1994.828,1994.938,1991.818,1992.595,0.2028 +1697817300000,1992.585,1992.585,1990.635,1991.495,0.1846 +1697817600000,1991.515,1992.405,1989.975,1990.015,0.1775 +1697817900000,1989.995,1990.035,1987.545,1989.185,0.1353 +1697818200000,1989.185,1989.415,1987.795,1988.185,0.0923 +1697818500000,1988.165,1989.815,1987.505,1989.655,0.121 +1697818800000,1989.645,1989.655,1988.865,1989.535,0.0959 +1697819100000,1989.558,1990.735,1989.285,1990.655,0.0935 +1697819400000,1990.685,1991.375,1990.585,1991.015,0.0446 +1697819700000,1991.025,1991.515,1990.525,1990.645,0.0375 +1697820000000,1990.625,1990.785,1989.205,1989.525,0.0602 +1697820300000,1989.485,1989.655,1985.055,1985.195,0.2056 +1697820600000,1985.255,1985.635,1982.125,1983.885,0.204 +1697820900000,1983.885,1983.885,1981.065,1982.545,0.3237 +1697821200000,1982.535,1984.115,1981.595,1983.695,0.197 +1697821500000,1983.775,1985.185,1982.565,1984.725,0.1407 +1697821800000,1984.735,1986.615,1984.735,1985.955,0.1199 +1697822100000,1985.975,1986.105,1974.265,1974.615,0.4954 +1697822400000,1974.665,1978.648,1974.255,1977.815,0.4892 +1697822700000,1977.778,1983.345,1977.578,1982.545,0.3477 +1697823000000,1982.535,1982.825,1981.185,1982.195,0.1573 +1697823300000,1982.145,1983.325,1981.805,1983.075,0.1835 +1697823600000,1983.075,1984.565,1982.795,1983.765,0.0795 +1697823900000,1983.785,1984.085,1982.755,1982.795,0.0634 +1697824200000,1982.755,1983.325,1981.845,1982.655,0.0663 +1697824500000,1982.635,1982.975,1981.595,1982.435,0.0469 +1697824800000,1982.525,1982.645,1979.298,1980.215,0.1103 +1697825100000,1980.165,1980.535,1979.345,1979.775,0.0603 +1697825400000,1979.755,1980.215,1975.965,1976.355,0.3453 +1697825700000,1976.365,1978.915,1976.365,1978.005,0.1504 +1697826000000,1977.975,1978.165,1976.105,1976.605,0.111 +1697826300000,1976.555,1978.595,1976.505,1978.595,0.101 +1697826600000,1978.605,1979.945,1978.545,1979.565,0.0642 +1697826900000,1979.575,1979.895,1978.895,1979.805,0.0689 +1697827200000,1979.785,1979.935,1979.195,1979.505,0.0356 +1697827500000,1979.465,1980.825,1979.265,1980.825,0.0415 +1697827800000,1980.825,1981.175,1980.415,1980.545,0.0595 +1697828100000,1980.565,1981.045,1979.908,1980.098,0.1085 +1697828400000,1980.085,1980.178,1978.795,1979.345,0.0816 +1697828700000,1979.305,1981.098,1979.035,1980.788,0.0437 +1697829000000,1980.805,1982.035,1980.668,1980.995,0.0522 +1697829300000,1981.055,1981.575,1980.715,1981.075,0.0398 +1697829600000,1981.085,1981.485,1980.775,1981.475,0.0234 +1697829900000,1981.445,1981.535,1980.718,1981.478,0.0562 +1697830200000,1981.478,1981.678,1980.548,1980.628,0.0685 +1697830500000,1980.648,1980.975,1980.438,1980.758,0.0615 +1697830800000,1980.828,1981.865,1980.635,1980.635,0.0534 +1697831100000,1980.675,1980.875,1979.545,1979.715,0.0389 +1697831400000,1979.605,1979.935,1978.915,1979.825,0.0504 +1697831700000,1979.855,1979.935,1979.105,1979.595,0.0372 +1697832000000,1979.565,1980.335,1979.485,1979.948,0.0433 +1697832300000,1979.955,1980.048,1979.638,1979.748,0.0215 +1697832600000,1979.755,1979.805,1979.555,1979.695,0.018 +1697832900000,1979.715,1979.715,1979.195,1979.245,0.0136 +1697833200000,1979.248,1979.358,1978.875,1978.955,0.0101 +1697833500000,1978.935,1979.115,1978.855,1978.935,0.0202 +1697833800000,1978.848,1980.208,1978.835,1980.208,0.0414 +1697834100000,1980.235,1980.935,1979.988,1980.598,0.0506 +1697834400000,1980.578,1980.768,1979.505,1980.035,0.0602 +1697834700000,1980.068,1980.535,1979.585,1980.108,0.0743 +1697835000000,1980.108,1981.205,1980.108,1980.225,0.0424 +1697835300000,1980.215,1981.755,1980.215,1980.648,0.0375 +1698012000000,1967.114,1975.055,1964.865,1972.215,0.2694 +1698012300000,1972.285,1976.405,1972.285,1974.385,0.088 +1698012600000,1974.385,1975.645,1974.135,1975.645,0.04 +1698012900000,1975.625,1978.115,1975.595,1977.515,0.0767 +1698013200000,1977.404,1977.615,1976.045,1976.805,0.0383 +1698013500000,1976.805,1977.834,1976.734,1977.694,0.0398 +1698013800000,1977.695,1978.535,1976.915,1978.215,0.0485 +1698014100000,1978.155,1978.155,1976.395,1976.775,0.0153 +1698014400000,1976.725,1977.205,1976.325,1976.895,0.011 +1698014700000,1976.875,1977.335,1976.745,1976.745,0.0096 +1698015000000,1976.795,1977.225,1976.635,1976.645,0.0465 +1698015300000,1976.635,1976.955,1975.935,1976.135,0.0637 +1698015600000,1976.135,1977.434,1976.135,1976.725,0.116 +1698015900000,1976.715,1977.125,1976.524,1976.935,0.0805 +1698016200000,1976.835,1978.085,1976.335,1977.445,0.0259 +1698016500000,1977.355,1977.865,1976.965,1976.965,0.0232 +1698016800000,1977.005,1977.005,1975.705,1976.505,0.0174 +1698017100000,1976.485,1976.525,1975.615,1975.925,0.0147 +1698017400000,1975.905,1975.945,1975.305,1975.445,0.0124 +1698017700000,1975.475,1975.745,1975.175,1975.175,0.013 +1698018000000,1975.165,1975.295,1974.905,1974.975,0.0079 +1698018300000,1974.985,1975.035,1974.305,1974.495,0.0172 +1698018600000,1974.465,1974.545,1970.055,1970.875,0.1151 +1698018900000,1970.925,1971.535,1970.015,1971.445,0.0533 +1698019200000,1971.445,1972.745,1970.865,1971.225,0.0934 +1698019500000,1971.235,1971.485,1969.968,1970.028,0.0477 +1698019800000,1969.965,1972.005,1969.775,1971.625,0.1524 +1698020100000,1971.615,1972.945,1971.295,1972.375,0.1525 +1698020400000,1972.415,1973.065,1972.115,1972.445,0.1526 +1698020700000,1972.465,1972.695,1971.465,1971.755,0.1463 +1698021000000,1971.765,1973.175,1971.765,1972.415,0.0857 +1698021300000,1972.425,1972.955,1971.475,1971.518,0.1529 +1698021600000,1971.525,1971.605,1970.215,1970.315,0.1628 +1698021900000,1970.315,1970.425,1965.464,1966.795,0.2132 +1698022200000,1966.805,1967.155,1964.495,1964.885,0.0669 +1698022500000,1964.855,1966.655,1964.275,1966.155,0.0541 +1698022800000,1966.175,1966.905,1964.305,1965.955,0.179 +1698023100000,1965.975,1967.205,1964.885,1965.688,0.099 +1698023400000,1965.805,1967.565,1965.495,1965.575,0.1251 +1698023700000,1965.585,1967.295,1965.215,1966.805,0.1021 +1698024000000,1966.785,1967.145,1966.225,1966.395,0.0456 +1698024300000,1966.405,1966.805,1965.335,1966.615,0.0412 +1698024600000,1966.605,1967.235,1966.055,1966.835,0.0365 +1698024900000,1966.845,1968.165,1966.445,1968.085,0.0473 +1698025200000,1968.075,1968.125,1967.065,1967.515,0.0321 +1698025500000,1967.525,1967.555,1966.525,1966.815,0.032 +1698025800000,1966.885,1967.095,1966.325,1966.585,0.0397 +1698026100000,1966.595,1967.105,1966.055,1966.565,0.0428 +1698026400000,1966.565,1968.345,1966.415,1967.735,0.0527 +1698026700000,1967.735,1969.815,1967.565,1969.795,0.073 +1698027000000,1969.805,1969.835,1968.765,1969.558,0.0986 +1698027300000,1969.578,1971.045,1969.578,1970.425,0.1364 +1698027600000,1970.455,1971.185,1970.335,1970.585,0.0684 +1698027900000,1970.545,1971.125,1970.035,1971.075,0.0228 +1698028200000,1971.055,1971.515,1970.305,1971.515,0.036 +1698028500000,1971.535,1973.235,1971.535,1972.845,0.0611 +1698028800000,1972.895,1972.945,1971.545,1972.095,0.1733 +1698029100000,1972.085,1972.085,1971.005,1971.645,0.1032 +1698029400000,1971.665,1974.215,1971.425,1973.275,0.0794 +1698029700000,1973.255,1974.025,1972.385,1972.565,0.0693 +1698030000000,1972.535,1973.845,1972.455,1973.315,0.1698 +1698030300000,1973.305,1974.095,1972.255,1974.045,0.1042 +1698030600000,1974.145,1974.155,1972.875,1973.185,0.1165 +1698030900000,1973.205,1973.655,1972.075,1972.195,0.082 +1698031200000,1972.155,1972.545,1971.885,1972.085,0.0318 +1698031500000,1972.165,1972.565,1971.855,1971.885,0.0126 +1698031800000,1971.895,1972.385,1971.635,1972.245,0.0206 +1698032100000,1972.275,1973.065,1971.965,1971.995,0.0321 +1698032400000,1971.975,1972.255,1971.745,1972.045,0.0159 +1698032700000,1971.985,1972.795,1971.795,1972.435,0.0156 +1698033000000,1972.475,1974.665,1972.275,1974.178,0.0346 +1698033300000,1974.218,1974.308,1973.158,1973.558,0.0886 +1698033600000,1973.558,1974.628,1973.378,1974.578,0.0773 +1698033900000,1974.485,1974.515,1972.715,1973.385,0.0887 +1698034200000,1973.365,1974.605,1973.085,1973.755,0.0341 +1698034500000,1973.775,1973.945,1973.145,1973.225,0.0148 +1698034800000,1973.215,1973.815,1973.215,1973.715,0.0137 +1698035100000,1973.715,1973.825,1973.095,1973.285,0.0098 +1698035400000,1973.315,1973.845,1973.175,1973.635,0.0181 +1698035700000,1973.605,1973.965,1973.255,1973.655,0.0193 +1698036000000,1973.655,1974.245,1973.455,1974.235,0.0168 +1698036300000,1974.205,1974.205,1972.665,1973.865,0.0246 +1698036600000,1973.985,1974.045,1973.415,1973.565,0.014 +1698036900000,1973.545,1973.715,1973.115,1973.705,0.0124 +1698037200000,1973.695,1974.295,1973.485,1973.945,0.0252 +1698037500000,1973.925,1975.175,1973.925,1974.295,0.0241 +1698037800000,1974.315,1974.565,1973.805,1974.255,0.0175 +1698038100000,1974.215,1974.645,1973.455,1973.635,0.0204 +1698038400000,1973.635,1973.925,1973.225,1973.755,0.0191 +1698038700000,1973.735,1973.815,1973.015,1973.025,0.0168 +1698039000000,1973.045,1974.325,1972.685,1973.885,0.0451 +1698039300000,1973.905,1976.125,1973.505,1976.125,0.0557 +1698039600000,1976.125,1976.645,1975.595,1975.735,0.0804 +1698039900000,1975.495,1975.725,1974.415,1975.315,0.076 +1698040200000,1975.255,1976.115,1974.915,1975.425,0.0317 +1698040500000,1975.525,1975.915,1975.335,1975.625,0.0204 +1698040800000,1975.635,1976.735,1975.445,1976.045,0.0308 +1698041100000,1975.955,1976.645,1975.805,1976.055,0.0372 +1698041400000,1976.065,1976.595,1975.684,1976.065,0.1146 +1698041700000,1976.065,1977.035,1976.065,1976.215,0.0988 +1698042000000,1976.295,1977.405,1976.255,1977.025,0.0551 +1698042300000,1977.005,1977.228,1976.455,1976.455,0.0354 +1698042600000,1976.415,1977.175,1975.878,1977.028,0.0656 +1698042900000,1977.128,1977.428,1975.805,1976.055,0.1399 +1698043200000,1976.058,1976.145,1975.008,1975.088,0.1008 +1698043500000,1975.055,1975.665,1975.038,1975.588,0.1381 +1698043800000,1975.565,1976.008,1975.385,1975.798,0.1152 +1698044100000,1975.765,1975.858,1975.315,1975.535,0.1032 +1698044400000,1975.545,1976.915,1975.528,1975.888,0.1681 +1698044700000,1975.928,1976.205,1974.715,1974.925,0.1107 +1698045000000,1975.005,1975.545,1974.415,1975.475,0.0733 +1698045300000,1975.355,1975.755,1974.945,1975.475,0.0319 +1698045600000,1975.495,1976.535,1975.495,1975.995,0.035 +1698045900000,1976.005,1976.505,1975.715,1976.078,0.0846 +1698046200000,1976.075,1978.725,1975.975,1978.725,0.0598 +1698046500000,1978.735,1978.945,1978.005,1978.925,0.0817 +1698046800000,1978.905,1979.675,1978.425,1978.565,0.0587 +1698047100000,1978.545,1978.705,1977.385,1977.785,0.0725 +1698047400000,1977.805,1979.115,1977.805,1979.085,0.0339 +1698047700000,1979.035,1979.505,1978.425,1979.395,0.0663 +1698048000000,1979.375,1980.775,1979.305,1980.275,0.0805 +1698048300000,1980.255,1981.684,1980.255,1980.835,0.059 +1698048600000,1980.845,1981.345,1979.595,1980.025,0.12 +1698048900000,1980.005,1980.565,1979.635,1980.435,0.0323 +1698049200000,1980.425,1980.655,1979.195,1979.285,0.0389 +1698049500000,1979.265,1979.895,1978.995,1979.795,0.0265 +1698049800000,1979.825,1981.585,1979.704,1981.585,0.0888 +1698050100000,1981.625,1981.745,1980.655,1981.655,0.1255 +1698050400000,1981.675,1981.675,1981.025,1981.195,0.0342 +1698050700000,1981.185,1981.835,1981.075,1981.165,0.0293 +1698051000000,1981.155,1981.885,1980.715,1981.655,0.044 +1698051300000,1981.655,1981.885,1981.005,1981.338,0.0829 +1698051600000,1981.304,1982.715,1981.268,1982.615,0.1003 +1698051900000,1982.615,1982.725,1981.465,1981.695,0.0347 +1698052200000,1981.735,1981.755,1980.095,1980.378,0.0528 +1698052500000,1980.368,1981.385,1979.968,1981.095,0.0748 +1698052800000,1981.115,1982.005,1981.028,1981.815,0.0609 +1698053100000,1981.835,1982.205,1981.764,1982.185,0.1007 +1698053400000,1982.195,1982.285,1980.575,1980.624,0.1373 +1698053700000,1980.618,1981.275,1979.518,1979.674,0.165 +1698054000000,1979.738,1980.245,1978.965,1978.965,0.0616 +1698054300000,1978.985,1979.015,1977.605,1978.435,0.0523 +1698054600000,1978.455,1978.615,1977.085,1977.545,0.0463 +1698054900000,1977.565,1977.775,1976.855,1977.525,0.0755 +1698055200000,1977.575,1978.045,1977.015,1977.915,0.0686 +1698055500000,1977.945,1978.375,1977.335,1977.805,0.0502 +1698055800000,1977.785,1977.975,1977.385,1977.515,0.0346 +1698056100000,1977.545,1978.385,1977.375,1977.895,0.0541 +1698056400000,1977.905,1978.025,1977.125,1977.605,0.0235 +1698056700000,1977.595,1977.608,1976.105,1976.218,0.0242 +1698057000000,1976.228,1976.335,1975.148,1976.335,0.0756 +1698057300000,1976.335,1976.895,1975.955,1975.985,0.0415 +1698057600000,1976.005,1976.875,1975.635,1976.185,0.0486 +1698057900000,1976.225,1977.315,1976.225,1977.305,0.045 +1698058200000,1977.285,1977.598,1977.118,1977.448,0.0698 +1698058500000,1977.435,1977.755,1977.165,1977.405,0.0352 +1698058800000,1977.385,1978.125,1977.005,1977.995,0.0344 +1698059100000,1977.965,1978.285,1977.064,1978.275,0.1177 +1698059400000,1978.245,1979.048,1977.885,1978.628,0.0854 +1698059700000,1978.658,1979.198,1978.175,1978.788,0.1701 +1698060000000,1978.755,1978.898,1977.945,1978.188,0.0939 +1698060300000,1978.225,1978.455,1975.935,1976.195,0.0426 +1698060600000,1976.185,1978.455,1976.175,1977.415,0.0942 +1698060900000,1977.415,1978.475,1977.205,1978.375,0.0511 +1698061200000,1978.415,1979.055,1978.275,1978.925,0.0504 +1698061500000,1978.935,1979.195,1977.505,1978.325,0.0481 +1698061800000,1978.325,1978.555,1977.485,1978.475,0.0421 +1698062100000,1978.495,1979.815,1978.335,1979.275,0.0702 +1698062400000,1979.275,1979.325,1977.995,1978.585,0.0673 +1698062700000,1978.615,1978.935,1977.715,1978.185,0.0726 +1698063000000,1978.195,1978.575,1975.868,1976.835,0.161 +1698063300000,1976.835,1980.265,1976.255,1980.175,0.1893 +1698063600000,1980.245,1981.085,1979.355,1980.985,0.1386 +1698063900000,1980.975,1981.695,1980.095,1981.405,0.0822 +1698064200000,1981.425,1981.865,1980.508,1981.145,0.1266 +1698064500000,1981.165,1981.165,1977.415,1977.425,0.0987 +1698064800000,1977.385,1979.275,1976.905,1978.635,0.1189 +1698065100000,1978.705,1979.105,1977.365,1978.415,0.1016 +1698065400000,1978.405,1978.485,1976.995,1977.675,0.1521 +1698065700000,1977.655,1978.065,1976.515,1977.465,0.0863 +1698066000000,1977.495,1979.438,1977.105,1979.388,0.1505 +1698066300000,1979.378,1979.928,1978.555,1979.275,0.1592 +1698066600000,1979.325,1979.745,1977.688,1978.114,0.249 +1698066900000,1978.128,1978.598,1977.035,1977.395,0.129 +1698067200000,1977.385,1979.655,1977.035,1979.358,0.1355 +1698067500000,1979.358,1979.358,1978.208,1978.598,0.1366 +1698067800000,1978.555,1978.555,1975.395,1975.705,0.195 +1698068100000,1975.715,1976.225,1973.685,1975.165,0.1785 +1698068400000,1975.195,1975.425,1970.055,1970.115,0.4033 +1698068700000,1970.125,1973.675,1970.025,1972.095,0.3895 +1698069000000,1972.105,1975.025,1972.105,1974.925,0.2017 +1698069300000,1974.905,1975.538,1973.315,1974.655,0.1978 +1698069600000,1974.675,1974.925,1972.355,1972.785,0.1644 +1698069900000,1972.805,1974.185,1972.495,1973.955,0.1308 +1698070200000,1973.925,1975.165,1973.145,1973.545,0.1401 +1698070500000,1973.558,1975.715,1972.785,1975.255,0.1573 +1698070800000,1975.255,1976.495,1974.645,1976.495,0.1551 +1698071100000,1976.595,1976.748,1975.505,1975.935,0.1603 +1698071400000,1975.935,1976.975,1975.515,1976.755,0.1541 +1698071700000,1976.855,1977.215,1975.775,1975.905,0.1092 +1698072000000,1975.885,1977.345,1975.785,1976.998,0.1768 +1698072300000,1976.998,1977.605,1976.145,1976.725,0.1521 +1698072600000,1976.655,1978.345,1976.115,1978.265,0.1345 +1698072900000,1978.315,1978.525,1975.995,1976.085,0.1658 +1698073200000,1976.075,1977.845,1976.075,1977.805,0.103 +1698073500000,1977.865,1978.315,1977.255,1978.025,0.0909 +1698073800000,1978.085,1978.785,1977.305,1977.335,0.116 +1698074100000,1977.355,1977.805,1976.345,1976.785,0.09 +1698074400000,1976.805,1977.825,1976.655,1977.675,0.0896 +1698074700000,1977.695,1978.515,1977.048,1977.625,0.0979 +1698075000000,1977.645,1978.725,1977.325,1978.125,0.0759 +1698075300000,1978.165,1978.515,1975.555,1975.555,0.233 +1698075600000,1975.535,1976.885,1975.248,1975.825,0.1274 +1698075900000,1975.805,1976.305,1974.515,1974.515,0.1346 +1698076200000,1974.475,1975.165,1974.265,1974.685,0.07 +1698076500000,1974.565,1975.395,1973.495,1975.265,0.0547 +1698076800000,1975.295,1975.295,1973.605,1974.975,0.0714 +1698077100000,1975.045,1976.195,1974.645,1976.195,0.0543 +1698077400000,1976.175,1976.325,1975.445,1975.935,0.0402 +1698077700000,1975.955,1976.085,1974.635,1975.915,0.0424 +1698078000000,1975.935,1977.945,1975.935,1977.495,0.0745 +1698078300000,1977.555,1978.525,1977.385,1978.485,0.0508 +1698078600000,1978.445,1979.225,1978.305,1978.898,0.0563 +1698078900000,1978.824,1978.998,1976.605,1976.718,0.1451 +1698079200000,1976.698,1977.885,1976.605,1977.175,0.0869 +1698079500000,1977.195,1977.625,1976.298,1976.645,0.0908 +1698079800000,1976.618,1977.255,1975.578,1975.788,0.0894 +1698080100000,1975.788,1975.955,1974.338,1974.378,0.1029 +1698080400000,1974.305,1974.965,1973.195,1973.585,0.1715 +1698080700000,1973.565,1974.325,1972.225,1973.905,0.0977 +1698081000000,1973.905,1976.035,1973.645,1976.025,0.0931 +1698081300000,1976.005,1977.005,1975.725,1976.905,0.0652 +1698081600000,1976.935,1977.295,1974.955,1975.185,0.1695 +1698081900000,1975.165,1976.455,1974.095,1975.995,0.0984 +1698082200000,1976.045,1976.655,1975.115,1975.365,0.0529 +1698082500000,1975.385,1976.345,1974.935,1976.295,0.0285 +1698082800000,1976.315,1977.565,1976.195,1977.025,0.0297 +1698083100000,1976.995,1977.508,1976.728,1977.205,0.1251 +1698083400000,1977.235,1977.535,1976.635,1976.775,0.037 +1698083700000,1976.715,1976.905,1975.965,1976.075,0.0252 +1698084000000,1976.095,1976.385,1975.815,1975.825,0.0244 +1698084300000,1975.835,1976.615,1975.695,1976.515,0.0379 +1698084600000,1976.535,1976.765,1975.995,1976.075,0.0474 +1698084900000,1976.075,1976.665,1976.035,1976.145,0.0562 +1698085200000,1976.125,1976.635,1975.855,1976.265,0.0386 +1698085500000,1976.245,1977.875,1976.135,1976.888,0.0359 +1698085800000,1976.888,1977.678,1976.858,1977.388,0.092 +1698086100000,1977.378,1977.458,1976.545,1976.815,0.063 +1698086400000,1976.835,1978.015,1976.755,1977.318,0.0439 +1698086700000,1977.324,1977.715,1977.205,1977.535,0.0551 +1698087000000,1977.545,1977.605,1977.105,1977.425,0.0339 +1698087300000,1977.405,1977.495,1977.075,1977.435,0.0175 +1698087600000,1977.435,1977.658,1976.595,1976.815,0.0187 +1698087900000,1976.885,1976.895,1975.905,1976.105,0.0212 +1698088200000,1976.125,1976.895,1975.675,1975.895,0.0466 +1698088500000,1975.895,1976.308,1974.875,1975.215,0.0487 +1698088800000,1975.265,1975.345,1973.905,1974.335,0.0458 +1698089100000,1974.335,1974.335,1972.675,1972.825,0.0606 +1698089400000,1972.825,1972.825,1971.895,1972.645,0.0452 +1698089700000,1972.645,1973.235,1971.285,1971.605,0.0587 +1698090000000,1971.575,1971.825,1971.075,1971.365,0.0313 +1698090300000,1971.375,1972.735,1971.235,1972.194,0.0707 +1698090600000,1972.074,1973.045,1972.045,1972.765,0.0671 +1698090900000,1972.765,1973.425,1972.665,1973.145,0.0737 +1698091200000,1973.145,1973.335,1972.875,1972.905,0.0248 +1698091500000,1972.895,1972.895,1971.465,1971.675,0.0223 +1698091800000,1971.655,1972.395,1971.485,1972.205,0.0225 +1698092100000,1972.205,1972.895,1972.115,1972.895,0.0152 +1698092400000,1972.885,1973.245,1972.745,1973.075,0.0113 +1698092700000,1973.025,1973.155,1972.935,1973.045,0.0062 +1698093000000,1973.038,1973.095,1972.635,1972.895,0.0498 +1698093300000,1972.838,1973.048,1972.708,1973.038,0.0329 +1698093600000,1973.038,1973.335,1972.975,1973.008,0.0304 +1698093900000,1972.988,1972.995,1972.275,1972.385,0.0443 +1698094200000,1972.385,1972.598,1972.295,1972.595,0.03 +1698094500000,1972.595,1972.785,1971.848,1971.848,0.013 +1698098400000,1972.584,1973.528,1972.584,1973.235,0.0188 +1698098700000,1973.275,1973.635,1973.275,1973.335,0.0106 +1698099000000,1973.285,1973.695,1973.285,1973.605,0.0077 +1698099300000,1973.595,1973.665,1973.365,1973.395,0.006 +1698099600000,1973.385,1973.595,1973.285,1973.295,0.0067 +1698099900000,1973.285,1973.435,1973.285,1973.385,0.0134 +1698100200000,1973.385,1973.405,1973.205,1973.205,0.0064 +1698100500000,1973.235,1973.305,1973.095,1973.105,0.0084 +1698100800000,1973.145,1973.215,1973.095,1973.165,0.0041 +1698101100000,1973.125,1973.345,1972.915,1973.285,0.011 +1698101400000,1973.285,1973.515,1973.275,1973.475,0.0115 +1698101700000,1973.465,1973.465,1972.828,1972.835,0.0311 +1698102000000,1972.845,1973.408,1972.785,1973.258,0.0533 +1698102300000,1973.255,1973.358,1973.128,1973.155,0.0315 +1698102600000,1973.295,1973.295,1972.945,1972.965,0.0084 +1698102900000,1972.995,1973.545,1972.965,1973.485,0.0095 +1698103200000,1973.465,1973.565,1973.385,1973.415,0.0055 +1698103500000,1973.395,1973.515,1973.315,1973.445,0.0038 +1698103800000,1973.435,1973.715,1972.228,1972.328,0.0176 +1698104100000,1972.298,1972.498,1972.198,1972.338,0.0286 +1698104400000,1972.398,1972.428,1972.198,1972.198,0.0327 +1698104700000,1972.198,1972.825,1971.285,1972.775,0.0255 +1698105000000,1972.745,1973.565,1972.725,1973.115,0.0308 +1698105300000,1973.125,1973.595,1973.045,1973.455,0.0086 +1698105600000,1973.465,1973.715,1973.365,1973.685,0.013 +1698105900000,1973.695,1973.785,1973.465,1973.615,0.0268 +1698106200000,1973.665,1973.925,1973.335,1973.625,0.0203 +1698106500000,1973.615,1973.875,1973.345,1973.345,0.0223 +1698106800000,1973.425,1975.568,1973.225,1975.158,0.0874 +1698107100000,1975.165,1975.538,1974.858,1974.858,0.0772 +1698107400000,1974.778,1975.815,1974.765,1975.328,0.0414 +1698107700000,1975.315,1975.338,1973.805,1973.878,0.0963 +1698108000000,1973.878,1974.095,1973.438,1974.075,0.0685 +1698108300000,1973.998,1974.058,1972.375,1972.585,0.0993 +1698108600000,1972.575,1973.285,1972.365,1973.235,0.0528 +1698108900000,1973.235,1974.305,1973.235,1973.755,0.0297 +1698109200000,1973.765,1975.515,1973.765,1975.445,0.0408 +1698109500000,1975.465,1976.035,1975.015,1975.995,0.0354 +1698109800000,1975.935,1978.005,1975.845,1977.765,0.051 +1698110100000,1977.755,1978.625,1976.845,1978.308,0.0639 +1698110400000,1978.265,1978.318,1976.635,1976.655,0.0557 +1698110700000,1976.645,1977.935,1976.495,1977.725,0.0474 +1698111000000,1977.745,1977.995,1976.905,1977.245,0.0462 +1698111300000,1977.245,1977.325,1976.505,1977.025,0.041 +1698111600000,1977.005,1977.215,1976.385,1976.985,0.031 +1698111900000,1976.975,1977.425,1976.505,1976.765,0.0263 +1698112200000,1976.745,1976.875,1975.605,1976.085,0.0346 +1698112500000,1976.125,1976.515,1975.935,1976.485,0.0229 +1698112800000,1976.525,1976.525,1975.645,1975.945,0.0218 +1698113100000,1975.955,1976.835,1975.825,1976.685,0.0226 +1698113400000,1976.655,1977.705,1976.645,1977.685,0.0384 +1698113700000,1977.685,1980.615,1977.585,1979.675,0.0546 +1698114000000,1979.665,1980.735,1979.588,1979.955,0.2583 +1698114300000,1979.958,1980.048,1979.075,1979.345,0.1591 +1698114600000,1979.375,1980.135,1979.155,1979.805,0.076 +1698114900000,1979.785,1979.835,1978.575,1978.665,0.0358 +1698115200000,1978.685,1979.055,1977.955,1978.118,0.0861 +1698115500000,1978.118,1979.475,1977.975,1979.365,0.0698 +1698115800000,1979.405,1979.835,1978.258,1978.598,0.1058 +1698116100000,1978.598,1978.598,1977.525,1977.585,0.068 +1698116400000,1977.575,1978.045,1977.085,1977.745,0.0438 +1698116700000,1977.805,1977.825,1976.945,1977.185,0.0211 +1698117000000,1977.195,1977.375,1975.598,1975.615,0.0731 +1698117300000,1975.628,1976.415,1975.255,1976.345,0.1019 +1698117600000,1976.345,1977.955,1976.335,1977.845,0.0703 +1698117900000,1977.845,1977.845,1977.105,1977.285,0.0402 +1698118200000,1977.275,1977.925,1977.165,1977.855,0.0204 +1698118500000,1977.865,1978.155,1977.495,1977.535,0.0169 +1698118800000,1977.455,1977.465,1976.965,1977.035,0.013 +1698119100000,1977.025,1977.155,1976.795,1977.145,0.012 +1698119400000,1977.145,1977.145,1976.905,1976.975,0.0107 +1698119700000,1976.955,1976.955,1976.755,1976.835,0.0131 +1698120000000,1976.805,1976.905,1976.025,1976.115,0.0142 +1698120300000,1976.085,1976.485,1975.955,1976.255,0.0151 +1698120600000,1976.285,1976.305,1975.485,1975.625,0.014 +1698120900000,1975.635,1975.935,1975.345,1975.595,0.0191 +1698121200000,1975.575,1975.805,1975.265,1975.485,0.0198 +1698121500000,1975.455,1976.095,1975.455,1975.755,0.0221 +1698121800000,1975.765,1975.855,1975.575,1975.855,0.009 +1698122100000,1975.795,1975.795,1975.625,1975.705,0.0064 +1698122400000,1975.735,1975.955,1975.715,1975.885,0.0107 +1698122700000,1975.945,1975.995,1975.495,1975.725,0.0088 +1698123000000,1975.705,1977.295,1975.615,1977.005,0.0394 +1698123300000,1977.005,1977.095,1976.055,1976.115,0.0498 +1698123600000,1976.115,1976.485,1975.915,1976.155,0.0226 +1698123900000,1976.075,1976.205,1975.675,1976.045,0.0197 +1698124200000,1976.025,1976.025,1975.365,1975.405,0.0146 +1698124500000,1975.415,1975.715,1975.415,1975.715,0.0109 +1698124800000,1975.735,1976.305,1975.635,1976.165,0.01 +1698125100000,1976.145,1976.195,1975.795,1976.055,0.0151 +1698125400000,1976.035,1976.445,1975.485,1975.485,0.1392 +1698125700000,1975.485,1975.635,1975.185,1975.445,0.1237 +1698126000000,1975.445,1975.805,1975.205,1975.675,0.1215 +1698126300000,1975.698,1976.355,1974.575,1974.865,0.0484 +1698126600000,1974.875,1976.105,1974.385,1976.045,0.0279 +1698126900000,1976.025,1976.605,1975.645,1976.415,0.0339 +1698127200000,1976.425,1977.295,1975.605,1976.985,0.1356 +1698127500000,1977.055,1977.485,1976.374,1976.755,0.1255 +1698127800000,1976.785,1977.394,1976.665,1977.075,0.1377 +1698128100000,1977.064,1977.135,1976.208,1976.518,0.0551 +1698128400000,1976.525,1978.015,1976.525,1977.378,0.0658 +1698128700000,1977.378,1977.378,1976.285,1977.105,0.1115 +1698129000000,1977.115,1977.235,1975.915,1976.285,0.0819 +1698129300000,1976.325,1976.755,1975.928,1976.605,0.0565 +1698129600000,1976.655,1977.825,1976.625,1977.415,0.0373 +1698129900000,1977.445,1977.605,1976.635,1976.725,0.034 +1698130200000,1976.705,1977.605,1976.345,1977.225,0.0364 +1698130500000,1977.215,1977.885,1976.985,1977.515,0.0608 +1698130800000,1977.645,1979.028,1977.355,1978.338,0.1305 +1698131100000,1978.338,1979.105,1978.218,1978.915,0.1292 +1698131400000,1978.895,1979.025,1977.505,1977.635,0.0491 +1698131700000,1977.565,1978.245,1975.835,1977.025,0.1899 +1698132000000,1976.935,1977.315,1975.885,1976.035,0.0744 +1698132300000,1976.005,1976.785,1975.975,1976.335,0.0618 +1698132600000,1976.264,1977.315,1975.735,1977.285,0.0956 +1698132900000,1977.255,1977.375,1975.115,1975.615,0.0481 +1698133200000,1975.615,1975.855,1975.095,1975.185,0.0707 +1698133500000,1975.185,1976.735,1975.035,1976.075,0.0493 +1698133800000,1976.055,1976.085,1974.995,1975.095,0.0461 +1698134100000,1975.105,1975.795,1974.805,1975.225,0.0381 +1698134400000,1975.265,1975.845,1975.035,1975.365,0.0535 +1698134700000,1975.395,1975.395,1974.895,1975.105,0.0214 +1698135000000,1975.115,1975.205,1973.615,1973.855,0.0413 +1698135300000,1973.815,1974.174,1973.715,1973.968,0.119 +1698135600000,1973.955,1974.485,1973.295,1974.345,0.0697 +1698135900000,1974.365,1975.065,1974.265,1974.455,0.0406 +1698136200000,1974.455,1974.805,1973.665,1973.985,0.0414 +1698136500000,1973.985,1974.045,1972.734,1972.788,0.075 +1698136800000,1972.788,1972.838,1971.335,1971.695,0.1501 +1698137100000,1971.695,1972.125,1969.818,1971.605,0.1266 +1698137400000,1971.545,1973.285,1971.115,1972.275,0.0915 +1698137700000,1972.315,1973.285,1971.955,1972.148,0.1303 +1698138000000,1972.148,1972.455,1970.885,1971.065,0.0758 +1698138300000,1971.025,1971.995,1970.788,1971.645,0.0684 +1698138600000,1971.595,1971.795,1970.945,1970.955,0.0227 +1698138900000,1970.845,1971.375,1966.054,1967.235,0.1593 +1698139200000,1967.235,1968.435,1966.635,1967.018,0.138 +1698139500000,1967.018,1967.415,1966.325,1967.315,0.107 +1698139800000,1967.305,1967.935,1966.655,1966.755,0.0403 +1698140100000,1966.745,1966.955,1964.898,1965.095,0.067 +1698140400000,1965.078,1967.285,1964.895,1967.235,0.0884 +1698140700000,1967.185,1967.835,1966.838,1967.245,0.0618 +1698141000000,1967.235,1967.405,1966.565,1966.995,0.059 +1698141300000,1966.995,1967.058,1965.955,1966.465,0.0478 +1698141600000,1966.445,1967.085,1966.285,1966.825,0.0807 +1698141900000,1966.745,1967.308,1966.228,1966.518,0.1249 +1698142200000,1966.538,1967.025,1965.538,1965.825,0.0953 +1698142500000,1965.808,1967.135,1965.438,1965.488,0.0954 +1698142800000,1965.508,1965.688,1964.108,1965.208,0.2007 +1698143100000,1965.185,1965.308,1964.488,1964.728,0.1539 +1698143400000,1964.705,1965.158,1964.555,1964.575,0.0973 +1698143700000,1964.575,1964.895,1964.164,1964.654,0.1375 +1698144000000,1964.654,1964.698,1963.595,1963.645,0.1551 +1698144300000,1963.665,1964.118,1960.844,1961.778,0.3103 +1698144600000,1961.778,1962.825,1961.778,1962.365,0.1146 +1698144900000,1962.365,1962.905,1961.475,1961.705,0.1021 +1698145200000,1961.714,1961.738,1953.404,1954.695,0.2795 +1698145500000,1954.695,1958.075,1954.055,1957.865,0.2678 +1698145800000,1957.865,1958.605,1957.135,1958.605,0.0849 +1698146100000,1958.595,1959.835,1958.375,1959.385,0.0626 +1698146400000,1959.365,1961.525,1959.195,1961.455,0.0866 +1698146700000,1961.558,1961.725,1960.325,1960.805,0.0783 +1698147000000,1960.825,1962.615,1960.815,1962.495,0.0408 +1698147300000,1962.495,1962.605,1961.215,1961.355,0.1112 +1698147600000,1961.395,1961.905,1960.648,1961.815,0.0553 +1698147900000,1961.845,1963.705,1961.815,1963.035,0.0483 +1698148200000,1963.025,1964.135,1963.005,1964.045,0.0645 +1698148500000,1964.055,1964.135,1963.328,1963.558,0.0848 +1698148800000,1963.515,1963.738,1961.498,1962.075,0.2426 +1698149100000,1961.905,1962.515,1961.025,1961.485,0.0949 +1698149400000,1961.438,1962.575,1960.625,1962.085,0.0613 +1698149700000,1962.095,1962.275,1960.695,1961.595,0.0607 +1698150000000,1961.528,1966.684,1961.115,1966.484,0.3315 +1698150300000,1966.475,1966.535,1962.985,1963.055,0.1763 +1698150600000,1963.095,1965.325,1962.435,1965.325,0.1028 +1698150900000,1965.325,1965.525,1963.645,1964.845,0.0863 +1698151200000,1964.935,1965.035,1963.165,1964.135,0.0992 +1698151500000,1964.145,1964.455,1962.995,1963.265,0.0713 +1698151800000,1963.245,1964.655,1963.205,1963.835,0.0634 +1698152100000,1963.975,1964.865,1963.755,1964.805,0.0594 +1698152400000,1964.845,1966.035,1964.595,1965.035,0.0974 +1698152700000,1964.995,1965.685,1964.415,1965.015,0.0798 +1698153000000,1965.035,1966.155,1964.515,1965.305,0.0724 +1698153300000,1965.315,1965.945,1963.975,1964.945,0.1243 +1698153600000,1964.985,1965.085,1963.348,1963.975,0.1042 +1698153900000,1963.945,1964.045,1961.985,1963.205,0.0899 +1698154200000,1963.255,1964.305,1960.888,1961.435,0.1746 +1698154500000,1961.465,1963.965,1959.965,1963.295,0.2297 +1698154800000,1963.355,1964.395,1962.415,1963.884,0.2176 +1698155100000,1963.875,1965.375,1958.855,1963.825,0.5573 +1698155400000,1963.825,1964.255,1961.318,1962.558,0.4783 +1698155700000,1962.558,1965.495,1962.358,1964.394,0.3882 +1698156000000,1964.394,1964.925,1962.765,1963.055,0.2597 +1698156300000,1963.075,1965.765,1962.935,1964.905,0.1617 +1698156600000,1964.864,1965.345,1963.705,1963.875,0.1634 +1698156900000,1963.878,1965.235,1963.425,1964.615,0.1268 +1698157200000,1964.625,1964.935,1963.055,1963.985,0.1366 +1698157500000,1963.985,1965.485,1963.495,1964.648,0.1185 +1698157800000,1964.655,1965.285,1963.405,1963.505,0.1021 +1698158100000,1963.525,1964.195,1962.325,1962.395,0.13 +1698158400000,1962.215,1963.065,1961.665,1962.665,0.1111 +1698158700000,1962.665,1963.955,1962.335,1963.865,0.0883 +1698159000000,1963.825,1965.215,1963.275,1964.985,0.0883 +1698159300000,1965.005,1965.205,1963.485,1963.705,0.0706 +1698159600000,1963.635,1963.995,1961.595,1961.715,0.1016 +1698159900000,1961.695,1962.985,1961.385,1962.205,0.0971 +1698160200000,1962.205,1962.765,1961.195,1961.575,0.1025 +1698160500000,1961.495,1963.295,1961.325,1962.835,0.106 +1698160800000,1962.885,1963.475,1962.405,1963.395,0.0995 +1698161100000,1963.385,1964.665,1963.295,1964.328,0.1245 +1698161400000,1964.328,1964.485,1962.408,1962.548,0.0916 +1698161700000,1962.505,1965.335,1962.505,1965.005,0.0625 +1698162000000,1964.975,1966.115,1964.865,1965.135,0.0679 +1698162300000,1965.155,1967.525,1965.155,1966.915,0.0963 +1698162600000,1966.935,1968.465,1966.728,1968.435,0.1304 +1698162900000,1968.375,1969.938,1968.325,1969.628,0.2197 +1698163200000,1969.624,1970.175,1968.795,1969.005,0.1958 +1698163500000,1968.985,1969.885,1968.905,1969.265,0.0798 +1698163800000,1969.245,1970.645,1969.245,1970.455,0.1472 +1698164100000,1970.435,1971.985,1970.345,1971.925,0.056 +1698164400000,1971.945,1973.028,1971.628,1972.508,0.2257 +1698164700000,1972.578,1973.248,1972.064,1973.138,0.2193 +1698165000000,1973.128,1975.335,1972.905,1973.875,0.1885 +1698165300000,1973.865,1974.818,1973.825,1974.625,0.1158 +1698165600000,1974.665,1975.855,1974.665,1975.705,0.1122 +1698165900000,1975.698,1975.825,1973.038,1973.115,0.1826 +1698166200000,1973.118,1974.755,1973.118,1974.405,0.0687 +1698166500000,1974.395,1974.695,1973.878,1974.215,0.1 +1698166800000,1974.205,1974.965,1973.525,1974.125,0.0859 +1698167100000,1974.125,1974.815,1974.025,1974.685,0.0716 +1698167400000,1974.655,1975.528,1974.405,1974.748,0.1061 +1698167700000,1974.758,1974.828,1973.595,1974.005,0.1226 +1698168000000,1974.045,1975.105,1973.995,1974.595,0.0362 +1698168300000,1974.585,1974.828,1973.528,1974.645,0.1244 +1698168600000,1974.665,1975.235,1974.088,1974.585,0.0878 +1698168900000,1974.635,1975.235,1974.305,1975.205,0.0232 +1698169200000,1975.225,1975.878,1975.225,1975.765,0.0388 +1698169500000,1975.845,1977.485,1975.805,1977.305,0.0295 +1698169800000,1977.245,1977.245,1975.778,1975.788,0.0959 +1698170100000,1975.788,1976.395,1975.718,1975.768,0.0512 +1698170400000,1975.768,1976.055,1975.278,1975.448,0.0655 +1698170700000,1975.458,1975.568,1974.275,1974.325,0.045 +1698171000000,1974.305,1974.595,1973.945,1974.385,0.0301 +1698171300000,1974.395,1974.875,1974.345,1974.705,0.0163 +1698171600000,1974.705,1974.705,1973.905,1974.045,0.0185 +1698171900000,1974.005,1974.365,1973.885,1974.005,0.0162 +1698172200000,1973.985,1974.275,1973.025,1973.095,0.022 +1698172500000,1973.115,1973.455,1972.245,1972.348,0.0296 +1698172800000,1972.378,1972.765,1971.735,1972.185,0.037 +1698173100000,1972.185,1972.575,1972.035,1972.465,0.0271 +1698173400000,1972.475,1973.345,1972.475,1973.345,0.0208 +1698173700000,1973.358,1973.685,1972.845,1973.675,0.0194 +1698174000000,1973.595,1973.725,1973.065,1973.135,0.0162 +1698174300000,1973.105,1973.535,1973.085,1973.375,0.0158 +1698174600000,1973.355,1973.525,1972.945,1973.255,0.0275 +1698174900000,1973.255,1973.865,1972.715,1972.775,0.0392 +1698175200000,1972.805,1972.965,1972.225,1972.245,0.02 +1698175500000,1972.185,1972.285,1971.575,1971.835,0.0233 +1698175800000,1971.825,1971.885,1971.195,1971.685,0.0324 +1698176100000,1971.675,1971.965,1971.655,1971.845,0.0282 +1698176400000,1971.865,1971.965,1971.645,1971.665,0.015 +1698176700000,1971.695,1971.975,1971.235,1971.255,0.0265 +1698177000000,1971.335,1972.085,1971.065,1972.035,0.0461 +1698177300000,1971.985,1972.695,1971.985,1972.595,0.0534 +1698177600000,1972.605,1972.745,1972.235,1972.385,0.035 +1698177900000,1972.425,1972.635,1972.215,1972.305,0.0151 +1698178200000,1972.335,1972.665,1972.335,1972.665,0.0068 +1698178500000,1972.705,1973.025,1972.705,1972.765,0.0076 +1698178800000,1972.795,1972.865,1972.655,1972.765,0.0079 +1698179100000,1972.735,1972.775,1972.145,1972.145,0.008 +1698179400000,1972.105,1972.145,1971.795,1972.005,0.0248 +1698179700000,1972.005,1972.005,1971.408,1971.508,0.0284 +1698180000000,1971.508,1971.548,1971.308,1971.455,0.032 +1698180300000,1971.448,1971.448,1970.948,1971.365,0.04 +1698180600000,1971.375,1971.375,1970.748,1970.938,0.0372 +1698180900000,1970.938,1970.945,1970.598,1970.598,0.0346 +1698184800000,1971.265,1971.334,1969.845,1969.855,0.0532 +1698185100000,1969.895,1970.625,1969.885,1970.565,0.0121 +1698185400000,1970.555,1970.555,1970.165,1970.345,0.0095 +1698185700000,1970.365,1970.855,1970.325,1970.325,0.0212 +1698186000000,1970.325,1970.325,1970.005,1970.205,0.0089 +1698186300000,1970.195,1970.395,1970.125,1970.305,0.0035 +1698186600000,1970.335,1970.475,1970.295,1970.435,0.005 +1698186900000,1970.435,1970.605,1970.385,1970.595,0.0047 +1698187200000,1970.585,1970.925,1970.585,1970.835,0.0042 +1698187500000,1970.805,1970.925,1970.695,1970.925,0.0074 +1698187800000,1970.905,1970.905,1970.625,1970.625,0.0041 +1698188100000,1970.585,1970.705,1970.328,1970.328,0.0153 +1698188400000,1970.345,1970.515,1970.205,1970.508,0.0361 +1698188700000,1970.508,1970.555,1970.335,1970.515,0.0294 +1698189000000,1970.565,1970.855,1970.565,1970.805,0.0086 +1698189300000,1970.805,1971.015,1970.765,1970.795,0.0062 +1698189600000,1970.805,1970.955,1970.795,1970.925,0.009 +1698189900000,1970.965,1971.125,1970.855,1971.115,0.0091 +1698190200000,1971.105,1971.315,1971.105,1971.265,0.0115 +1698190500000,1971.255,1971.335,1971.105,1971.315,0.0102 +1698190800000,1971.325,1971.455,1971.225,1971.425,0.0106 +1698191100000,1971.405,1972.475,1971.375,1972.385,0.0238 +1698191400000,1972.385,1973.305,1972.095,1972.425,0.0772 +1698191700000,1972.415,1972.735,1972.115,1972.725,0.0313 +1698192000000,1972.745,1972.785,1972.405,1972.595,0.0322 +1698192300000,1972.715,1973.105,1972.325,1973.105,0.0485 +1698192600000,1973.125,1973.735,1972.985,1973.615,0.0156 +1698192900000,1973.645,1973.735,1973.285,1973.405,0.0094 +1698193200000,1973.365,1974.008,1973.345,1973.808,0.0171 +1698193500000,1973.818,1974.078,1973.708,1973.818,0.0521 +1698193800000,1973.708,1975.195,1973.685,1975.055,0.0767 +1698194100000,1975.055,1975.115,1973.098,1973.098,0.1011 +1698194400000,1973.128,1974.075,1972.938,1973.925,0.1094 +1698194700000,1973.945,1974.075,1972.065,1972.185,0.1146 +1698195000000,1972.228,1972.705,1971.945,1972.305,0.0698 +1698195300000,1972.245,1974.585,1972.185,1974.425,0.0664 +1698195600000,1974.425,1975.395,1974.015,1974.085,0.1611 +1698195900000,1974.065,1975.175,1973.858,1974.705,0.0749 +1698196200000,1974.775,1975.025,1974.025,1974.195,0.1205 +1698196500000,1974.195,1975.095,1974.195,1974.668,0.1499 +1698196800000,1974.658,1974.945,1974.245,1974.415,0.0491 +1698197100000,1974.395,1974.615,1973.208,1973.308,0.0679 +1698197400000,1973.308,1973.418,1972.845,1973.065,0.0837 +1698197700000,1973.085,1973.865,1972.655,1973.865,0.0356 +1698198000000,1973.845,1975.135,1973.815,1975.125,0.0268 +1698198300000,1975.075,1975.135,1973.875,1974.815,0.0434 +1698198600000,1974.745,1975.905,1974.125,1975.885,0.0565 +1698198900000,1975.895,1976.905,1975.765,1975.865,0.1501 +1698199200000,1975.885,1976.445,1975.845,1975.978,0.0532 +1698199500000,1975.978,1976.755,1975.635,1975.705,0.0664 +1698199800000,1975.735,1976.208,1975.525,1975.908,0.0254 +1698200100000,1975.908,1976.045,1975.448,1975.755,0.0421 +1698200400000,1975.765,1976.265,1975.735,1975.825,0.0154 +1698200700000,1975.808,1976.455,1975.608,1976.455,0.0538 +1698201000000,1976.445,1976.445,1974.855,1975.495,0.0485 +1698201300000,1975.505,1975.805,1974.885,1974.885,0.0236 +1698201600000,1974.905,1974.905,1974.515,1974.705,0.0248 +1698201900000,1974.695,1974.865,1973.835,1973.975,0.071 +1698202200000,1973.978,1974.075,1971.208,1971.785,0.1493 +1698202500000,1971.745,1972.645,1971.508,1972.585,0.0957 +1698202800000,1972.595,1973.105,1972.325,1973.045,0.0415 +1698203100000,1973.045,1973.245,1972.835,1973.015,0.023 +1698203400000,1973.005,1973.215,1972.065,1972.245,0.0335 +1698203700000,1972.225,1972.885,1972.128,1972.235,0.0291 +1698204000000,1972.245,1972.535,1971.235,1971.335,0.0217 +1698204300000,1971.355,1971.555,1971.115,1971.205,0.038 +1698204600000,1971.185,1972.295,1971.175,1972.135,0.0134 +1698204900000,1972.115,1972.115,1971.775,1971.825,0.0094 +1698205200000,1971.765,1971.905,1970.805,1970.895,0.0191 +1698205500000,1970.905,1971.605,1970.805,1971.595,0.0182 +1698205800000,1971.615,1972.535,1971.535,1972.385,0.0313 +1698206100000,1972.385,1973.185,1972.095,1973.155,0.0359 +1698206400000,1973.135,1974.195,1973.125,1973.558,0.0972 +1698206700000,1973.658,1974.185,1972.755,1973.348,0.1116 +1698207000000,1973.305,1973.578,1973.158,1973.158,0.0453 +1698207300000,1973.158,1973.458,1972.945,1973.325,0.0401 +1698207600000,1973.345,1973.845,1973.315,1973.805,0.0218 +1698207900000,1973.835,1974.185,1973.728,1974.175,0.0314 +1698208200000,1974.195,1974.445,1973.805,1974.015,0.0119 +1698208500000,1974.065,1974.185,1973.885,1974.155,0.0078 +1698208800000,1974.175,1974.175,1973.685,1973.685,0.0076 +1698209100000,1973.565,1973.658,1972.835,1972.855,0.0089 +1698209400000,1972.855,1973.195,1971.708,1971.948,0.0907 +1698209700000,1971.948,1972.758,1971.908,1972.315,0.1207 +1698210000000,1972.315,1972.398,1970.665,1971.295,0.1533 +1698210300000,1971.345,1972.405,1971.135,1972.218,0.053 +1698210600000,1972.295,1972.345,1971.835,1972.025,0.0247 +1698210900000,1972.015,1972.395,1971.935,1972.035,0.0167 +1698211200000,1972.025,1972.505,1971.745,1972.495,0.01 +1698211500000,1972.515,1972.795,1972.375,1972.795,0.0218 +1698211800000,1972.775,1973.055,1972.405,1972.825,0.0316 +1698212100000,1972.815,1973.005,1972.185,1972.295,0.0312 +1698212400000,1972.295,1972.635,1972.085,1972.415,0.0282 +1698212700000,1972.395,1972.825,1971.905,1972.615,0.0202 +1698213000000,1972.535,1973.385,1972.535,1972.935,0.0344 +1698213300000,1972.935,1973.205,1972.045,1972.795,0.0244 +1698213600000,1972.785,1973.698,1972.545,1973.275,0.0656 +1698213900000,1973.198,1973.825,1972.738,1973.695,0.1062 +1698214200000,1973.695,1974.685,1973.695,1974.595,0.0666 +1698214500000,1974.615,1975.415,1974.315,1974.975,0.0479 +1698214800000,1974.995,1975.785,1974.734,1975.655,0.06 +1698215100000,1975.775,1975.865,1974.635,1974.668,0.1204 +1698215400000,1974.678,1974.758,1973.378,1973.538,0.1143 +1698215700000,1973.515,1973.905,1972.685,1973.485,0.0788 +1698216000000,1973.485,1973.815,1972.635,1973.815,0.0476 +1698216300000,1973.815,1973.815,1972.725,1972.795,0.0424 +1698216600000,1972.795,1973.005,1971.534,1971.918,0.1057 +1698216900000,1971.898,1972.025,1971.155,1971.245,0.076 +1698217200000,1971.225,1972.315,1970.965,1972.115,0.0776 +1698217500000,1972.175,1973.215,1971.925,1972.905,0.0481 +1698217800000,1972.865,1972.865,1971.865,1972.295,0.0491 +1698218100000,1972.315,1972.458,1971.048,1971.985,0.147 +1698218400000,1972.005,1972.595,1971.208,1971.268,0.098 +1698218700000,1971.258,1971.268,1968.195,1968.568,0.1574 +1698219000000,1968.568,1969.785,1968.535,1969.685,0.0718 +1698219300000,1969.685,1970.655,1969.315,1970.555,0.0409 +1698219600000,1970.545,1970.875,1969.848,1970.345,0.0448 +1698219900000,1970.348,1970.795,1969.855,1970.165,0.0425 +1698220200000,1970.135,1971.195,1969.895,1970.805,0.035 +1698220500000,1970.815,1971.514,1970.665,1971.085,0.0999 +1698220800000,1971.105,1971.455,1970.585,1970.875,0.1171 +1698221100000,1970.895,1971.575,1970.625,1971.475,0.0488 +1698221400000,1971.465,1971.465,1970.795,1971.385,0.0192 +1698221700000,1971.395,1972.285,1970.525,1970.625,0.035 +1698222000000,1970.565,1972.685,1970.565,1972.685,0.0489 +1698222300000,1972.705,1973.525,1972.555,1972.985,0.0466 +1698222600000,1973.005,1973.325,1972.278,1973.105,0.0957 +1698222900000,1973.105,1974.805,1973.105,1974.555,0.0806 +1698223200000,1974.555,1974.595,1973.705,1973.815,0.0404 +1698223500000,1973.825,1974.265,1973.165,1973.165,0.0297 +1698223800000,1973.195,1973.275,1971.758,1972.175,0.1798 +1698224100000,1972.155,1972.195,1971.225,1971.295,0.1159 +1698224400000,1971.305,1971.835,1970.575,1971.315,0.0548 +1698224700000,1971.295,1971.505,1970.318,1970.455,0.0363 +1698225000000,1970.385,1971.425,1970.385,1970.795,0.0479 +1698225300000,1970.795,1971.335,1970.555,1971.285,0.0422 +1698225600000,1971.295,1971.845,1970.858,1971.095,0.0971 +1698225900000,1971.125,1971.635,1969.515,1969.745,0.1832 +1698226200000,1969.795,1971.698,1969.795,1971.665,0.0984 +1698226500000,1971.645,1971.698,1971.125,1971.165,0.0254 +1698226800000,1971.145,1971.145,1970.518,1970.885,0.0754 +1698227100000,1970.865,1970.865,1970.015,1970.388,0.1097 +1698227400000,1970.388,1970.558,1969.654,1969.978,0.0549 +1698227700000,1969.978,1970.215,1969.358,1969.425,0.068 +1698228000000,1969.455,1970.378,1969.385,1970.328,0.1533 +1698228300000,1970.328,1970.415,1969.718,1970.205,0.0922 +1698228600000,1970.275,1970.928,1970.108,1970.928,0.0842 +1698228900000,1970.898,1972.155,1970.828,1972.125,0.0851 +1698229200000,1972.135,1972.255,1971.535,1972.075,0.0269 +1698229500000,1972.055,1973.075,1971.955,1973.025,0.0559 +1698229800000,1973.005,1973.935,1973.005,1973.478,0.1732 +1698230100000,1973.548,1973.548,1972.058,1972.278,0.1409 +1698230400000,1972.218,1972.395,1971.734,1972.065,0.131 +1698230700000,1972.095,1972.315,1971.735,1972.065,0.0309 +1698231000000,1972.035,1972.878,1972.005,1972.595,0.0236 +1698231300000,1972.585,1973.128,1972.305,1972.928,0.0873 +1698231600000,1972.928,1973.198,1972.324,1972.898,0.2159 +1698231900000,1972.898,1973.318,1972.358,1973.165,0.1451 +1698232200000,1973.185,1973.905,1973.148,1973.785,0.0348 +1698232500000,1973.795,1974.315,1972.765,1972.985,0.032 +1698232800000,1973.055,1973.725,1972.515,1973.455,0.0369 +1698233100000,1973.455,1974.085,1972.868,1973.955,0.0633 +1698233400000,1973.925,1974.105,1973.645,1974.105,0.024 +1698233700000,1974.185,1975.415,1973.965,1974.235,0.0361 +1698234000000,1974.255,1976.275,1974.185,1975.915,0.1014 +1698234300000,1975.905,1976.375,1975.158,1975.945,0.0835 +1698234600000,1975.925,1975.995,1975.105,1975.195,0.0443 +1698234900000,1975.168,1975.355,1973.838,1974.605,0.07 +1698235200000,1974.685,1975.385,1974.435,1975.295,0.043 +1698235500000,1975.325,1976.518,1975.325,1975.598,0.107 +1698235800000,1975.598,1976.775,1975.395,1976.415,0.0452 +1698236100000,1976.395,1976.395,1974.135,1975.325,0.1657 +1698236400000,1975.345,1976.335,1974.595,1975.385,0.07 +1698236700000,1975.345,1975.345,1973.705,1974.135,0.0675 +1698237000000,1974.155,1975.105,1973.428,1974.745,0.1393 +1698237300000,1974.765,1974.905,1972.295,1972.885,0.0924 +1698237600000,1972.875,1974.145,1972.665,1974.145,0.0814 +1698237900000,1974.165,1975.738,1973.325,1975.635,0.1585 +1698238200000,1975.618,1976.778,1974.698,1976.405,0.2256 +1698238500000,1976.508,1976.578,1974.435,1974.995,0.1498 +1698238800000,1975.025,1975.955,1974.805,1975.265,0.1418 +1698239100000,1975.315,1976.655,1974.745,1976.078,0.0958 +1698239400000,1976.068,1978.505,1976.058,1977.505,0.1281 +1698239700000,1977.515,1977.725,1976.285,1976.345,0.0847 +1698240000000,1976.358,1977.095,1976.045,1976.535,0.0631 +1698240300000,1976.515,1977.928,1976.505,1977.748,0.068 +1698240600000,1977.725,1980.254,1977.488,1978.625,0.3802 +1698240900000,1978.665,1979.515,1976.618,1977.575,0.3593 +1698241200000,1977.555,1979.645,1976.395,1979.385,0.1714 +1698241500000,1979.405,1982.908,1978.875,1981.735,0.2617 +1698241800000,1981.735,1987.115,1981.498,1986.295,0.275 +1698242100000,1986.255,1986.645,1984.464,1984.995,0.4014 +1698242400000,1984.985,1985.728,1981.998,1982.605,0.4143 +1698242700000,1982.578,1982.705,1976.105,1977.525,0.2494 +1698243000000,1977.475,1978.275,1974.724,1976.615,0.2318 +1698243300000,1976.615,1978.165,1975.655,1978.145,0.162 +1698243600000,1978.135,1978.145,1975.775,1976.185,0.1245 +1698243900000,1976.215,1977.415,1975.945,1976.445,0.1378 +1698244200000,1976.445,1977.805,1975.498,1976.005,0.1767 +1698244500000,1975.925,1978.045,1975.805,1977.535,0.1144 +1698244800000,1977.515,1978.735,1977.175,1978.205,0.1128 +1698245100000,1978.175,1978.175,1975.925,1977.005,0.1512 +1698245400000,1977.025,1977.165,1975.895,1976.705,0.1095 +1698245700000,1976.725,1977.335,1976.505,1976.995,0.052 +1698246000000,1976.965,1977.525,1962.854,1967.415,0.3633 +1698246300000,1967.415,1972.764,1967.405,1972.235,0.7842 +1698246600000,1972.214,1976.605,1972.025,1975.115,0.3056 +1698246900000,1975.145,1976.525,1973.635,1973.758,0.1772 +1698247200000,1973.625,1975.055,1972.225,1974.665,0.1075 +1698247500000,1974.635,1975.295,1973.625,1975.225,0.0689 +1698247800000,1975.275,1979.015,1974.578,1978.155,0.2835 +1698248100000,1978.135,1979.375,1976.985,1977.055,0.1393 +1698248400000,1977.005,1982.098,1976.885,1981.395,0.1744 +1698248700000,1981.385,1983.584,1980.738,1982.205,0.3197 +1698249000000,1982.115,1984.575,1981.805,1982.928,0.1566 +1698249300000,1982.928,1983.128,1980.978,1981.095,0.1495 +1698249600000,1981.105,1981.355,1980.165,1980.485,0.0821 +1698249900000,1980.505,1982.205,1980.485,1982.005,0.0828 +1698250200000,1982.015,1983.508,1981.345,1982.555,0.1372 +1698250500000,1982.585,1983.155,1981.955,1983.035,0.0501 +1698250800000,1983.055,1983.055,1980.365,1980.795,0.0565 +1698251100000,1980.778,1981.415,1980.195,1980.855,0.0527 +1698251400000,1980.885,1981.255,1978.795,1978.928,0.0793 +1698251700000,1978.938,1980.475,1978.178,1980.385,0.0575 +1698252000000,1980.295,1980.625,1979.865,1980.175,0.0661 +1698252300000,1980.115,1980.215,1978.305,1978.565,0.0587 +1698252600000,1978.545,1979.055,1977.455,1977.945,0.0864 +1698252900000,1977.938,1978.515,1977.515,1978.075,0.0717 +1698253200000,1978.145,1979.125,1976.435,1977.065,0.1173 +1698253500000,1977.115,1979.435,1976.575,1979.435,0.107 +1698253800000,1979.445,1979.905,1979.055,1979.445,0.079 +1698254100000,1979.425,1984.174,1979.305,1981.705,0.268 +1698254400000,1981.725,1984.195,1981.005,1982.975,0.2954 +1698254700000,1982.985,1984.028,1982.565,1983.834,0.3072 +1698255000000,1983.834,1984.468,1982.845,1983.905,0.3154 +1698255300000,1983.915,1984.875,1983.165,1983.225,0.3514 +1698255600000,1983.238,1984.615,1982.995,1984.215,0.0691 +1698255900000,1984.205,1985.208,1984.205,1984.975,0.1551 +1698256200000,1984.994,1985.525,1983.948,1984.138,0.1537 +1698256500000,1984.138,1984.138,1982.865,1983.045,0.0769 +1698256800000,1983.055,1983.475,1982.118,1982.345,0.0899 +1698257100000,1982.305,1983.285,1982.105,1982.885,0.0456 +1698257400000,1982.868,1983.955,1982.825,1983.815,0.1035 +1698257700000,1983.855,1984.295,1983.385,1983.635,0.0614 +1698258000000,1983.608,1983.608,1982.615,1982.695,0.0296 +1698258300000,1982.765,1983.535,1982.765,1983.465,0.025 +1698258600000,1983.385,1983.395,1982.885,1983.095,0.02 +1698258900000,1983.095,1983.408,1982.825,1982.915,0.0241 +1698259200000,1982.898,1982.935,1982.095,1982.215,0.0262 +1698259500000,1982.215,1982.525,1980.925,1981.365,0.0531 +1698259800000,1981.385,1981.595,1980.745,1980.855,0.0415 +1698260100000,1980.855,1981.525,1980.725,1981.465,0.0404 +1698260400000,1981.465,1981.805,1980.825,1981.055,0.0369 +1698260700000,1981.035,1981.715,1981.035,1981.705,0.0122 +1698261000000,1981.698,1982.098,1981.268,1981.518,0.0361 +1698261300000,1981.488,1981.998,1981.275,1981.675,0.0545 +1698261600000,1981.665,1982.205,1981.395,1981.395,0.0244 +1698261900000,1981.395,1982.325,1981.395,1982.235,0.0174 +1698262200000,1982.225,1982.475,1982.045,1982.405,0.0271 +1698262500000,1982.415,1982.595,1981.375,1981.585,0.038 +1698262800000,1981.585,1982.185,1981.055,1981.305,0.0314 +1698263100000,1981.375,1981.375,1980.375,1980.585,0.0186 +1698263400000,1980.515,1980.915,1980.425,1980.695,0.0352 +1698263700000,1980.645,1980.775,1980.305,1980.715,0.0259 +1698264000000,1980.725,1980.775,1979.545,1980.165,0.0286 +1698264300000,1980.155,1980.565,1979.855,1980.365,0.0183 +1698264600000,1980.365,1980.605,1980.155,1980.495,0.0159 +1698264900000,1980.475,1980.645,1979.765,1980.205,0.0304 +1698265200000,1980.155,1980.405,1979.605,1979.605,0.0254 +1698265500000,1979.605,1979.735,1979.175,1979.175,0.013 +1698265800000,1979.065,1979.338,1978.148,1978.298,0.0399 +1698266100000,1978.335,1978.548,1977.535,1978.545,0.0682 +1698266400000,1978.545,1978.845,1978.245,1978.535,0.0433 +1698266700000,1978.535,1979.055,1978.435,1979.035,0.0268 +1698267000000,1978.998,1979.605,1978.908,1979.465,0.0427 +1698267300000,1979.465,1979.765,1979.098,1979.098,0.0567 +1698271200000,1978.875,1980.775,1978.875,1980.625,0.0665 +1698271500000,1980.685,1981.095,1980.398,1980.975,0.033 +1698271800000,1981.035,1981.425,1980.915,1981.335,0.0106 +1698272100000,1981.315,1982.715,1981.155,1982.715,0.0169 +1698272400000,1982.735,1984.055,1982.095,1983.505,0.0423 +1698272700000,1983.448,1984.015,1982.525,1982.665,0.0503 +1698273000000,1982.695,1982.695,1981.425,1981.915,0.0324 +1698273300000,1981.915,1981.915,1981.395,1981.425,0.018 +1698273600000,1981.425,1981.485,1980.885,1981.125,0.0203 +1698273900000,1981.085,1981.715,1980.915,1981.245,0.0468 +1698274200000,1981.295,1982.225,1981.095,1981.855,0.0343 +1698274500000,1981.755,1982.465,1981.535,1981.925,0.0681 +1698274800000,1981.915,1983.428,1981.915,1982.825,0.1755 +1698275100000,1982.795,1983.035,1981.905,1981.905,0.1125 +1698275400000,1981.915,1982.055,1981.485,1982.025,0.0171 +1698275700000,1981.965,1983.275,1981.708,1982.275,0.0381 +1698276000000,1982.265,1983.115,1982.265,1982.698,0.0674 +1698276300000,1982.698,1982.905,1981.795,1982.055,0.0516 +1698276600000,1982.075,1982.315,1981.405,1982.145,0.0386 +1698276900000,1982.085,1982.785,1982.045,1982.135,0.0242 +1698277200000,1982.135,1983.715,1981.965,1983.205,0.055 +1698277500000,1983.155,1983.355,1982.585,1982.685,0.0393 +1698277800000,1982.695,1983.335,1982.665,1982.785,0.0193 +1698278100000,1982.775,1983.115,1982.725,1982.895,0.0118 +1698278400000,1982.875,1983.145,1982.695,1983.145,0.0305 +1698278700000,1983.215,1984.135,1983.158,1984.015,0.0673 +1698279000000,1983.995,1984.628,1982.958,1982.958,0.1206 +1698279300000,1982.955,1983.765,1982.615,1982.835,0.0703 +1698279600000,1982.815,1983.655,1982.735,1983.465,0.0234 +1698279900000,1983.475,1983.828,1983.388,1983.675,0.0816 +1698280200000,1983.665,1984.655,1983.665,1983.875,0.0328 +1698280500000,1983.885,1984.485,1983.825,1984.375,0.0326 +1698280800000,1984.375,1984.565,1983.895,1984.315,0.0342 +1698281100000,1984.315,1984.465,1983.438,1983.438,0.0351 +1698281400000,1983.464,1983.498,1982.315,1982.825,0.0565 +1698281700000,1982.825,1983.545,1982.745,1983.355,0.064 +1698282000000,1983.385,1984.235,1983.175,1984.185,0.0665 +1698282300000,1984.205,1984.325,1983.465,1983.528,0.1243 +1698282600000,1983.528,1983.838,1983.298,1983.758,0.0995 +1698282900000,1983.755,1984.148,1983.385,1984.148,0.0698 +1698283200000,1984.135,1986.515,1984.085,1984.888,0.1571 +1698283500000,1984.888,1985.158,1984.065,1984.625,0.1448 +1698283800000,1984.658,1985.395,1983.685,1985.395,0.0806 +1698284100000,1985.405,1986.455,1985.228,1985.238,0.1437 +1698284400000,1985.238,1985.238,1984.085,1984.265,0.1309 +1698284700000,1984.235,1985.855,1984.135,1985.555,0.0442 +1698285000000,1985.525,1985.818,1985.355,1985.805,0.0239 +1698285300000,1985.738,1985.815,1984.695,1984.835,0.0464 +1698285600000,1984.805,1986.565,1984.655,1986.355,0.0373 +1698285900000,1986.405,1986.785,1985.658,1985.658,0.054 +1698286200000,1985.658,1986.185,1985.155,1986.185,0.0376 +1698286500000,1986.155,1986.515,1985.405,1985.615,0.0311 +1698286800000,1985.625,1985.875,1985.258,1985.305,0.0163 +1698287100000,1985.315,1985.565,1984.795,1985.115,0.0206 +1698287400000,1985.115,1985.995,1985.045,1985.755,0.0286 +1698287700000,1985.725,1986.125,1985.345,1985.715,0.041 +1698288000000,1985.715,1985.715,1984.465,1984.565,0.0328 +1698288300000,1984.565,1985.255,1984.545,1984.955,0.0298 +1698288600000,1984.955,1985.065,1984.488,1984.795,0.0236 +1698288900000,1984.785,1985.085,1984.685,1984.778,0.0596 +1698289200000,1984.778,1984.778,1983.928,1984.118,0.0585 +1698289500000,1984.128,1984.275,1983.438,1983.685,0.0184 +1698289800000,1983.745,1984.595,1983.365,1984.505,0.0214 +1698290100000,1984.495,1984.925,1984.445,1984.825,0.0147 +1698290400000,1984.815,1985.245,1984.605,1984.805,0.0155 +1698290700000,1984.795,1985.305,1984.795,1985.085,0.0172 +1698291000000,1985.095,1985.265,1984.565,1985.045,0.031 +1698291300000,1985.065,1985.455,1985.035,1985.235,0.0198 +1698291600000,1985.225,1987.235,1985.225,1987.115,0.0595 +1698291900000,1987.125,1987.185,1986.235,1986.358,0.1517 +1698292200000,1986.358,1986.995,1986.205,1986.695,0.0336 +1698292500000,1986.675,1987.175,1986.665,1987.105,0.0166 +1698292800000,1987.135,1988.095,1987.055,1987.835,0.0308 +1698293100000,1987.765,1988.235,1987.765,1988.205,0.0241 +1698293400000,1988.225,1988.275,1987.578,1987.665,0.0264 +1698293700000,1987.678,1988.728,1987.555,1988.308,0.0776 +1698294000000,1988.298,1988.508,1987.905,1988.458,0.0648 +1698294300000,1988.478,1988.685,1988.025,1988.285,0.0573 +1698294600000,1988.245,1988.305,1987.745,1988.115,0.0179 +1698294900000,1988.125,1988.645,1988.045,1988.415,0.0262 +1698295200000,1988.395,1988.605,1988.315,1988.425,0.0251 +1698295500000,1988.445,1988.715,1988.445,1988.625,0.0086 +1698295800000,1988.605,1989.115,1988.565,1989.035,0.0414 +1698296100000,1989.095,1989.305,1988.355,1988.405,0.0243 +1698296400000,1988.365,1989.145,1988.275,1989.115,0.0216 +1698296700000,1989.125,1989.355,1988.915,1989.205,0.0331 +1698297000000,1989.195,1989.495,1988.098,1988.215,0.0744 +1698297300000,1988.225,1988.495,1988.078,1988.235,0.0167 +1698297600000,1988.245,1988.995,1988.185,1988.575,0.0352 +1698297900000,1988.555,1988.555,1987.418,1987.775,0.0226 +1698298200000,1987.765,1987.765,1986.975,1987.315,0.0388 +1698298500000,1987.285,1987.415,1985.685,1985.945,0.1447 +1698298800000,1985.945,1987.165,1985.495,1986.825,0.0835 +1698299100000,1986.805,1986.905,1985.665,1986.605,0.0688 +1698299400000,1986.585,1986.675,1985.695,1985.745,0.0408 +1698299700000,1985.755,1986.165,1984.705,1985.695,0.0378 +1698300000000,1985.675,1985.805,1984.185,1984.235,0.1858 +1698300300000,1984.235,1985.075,1983.895,1984.535,0.1306 +1698300600000,1984.485,1985.495,1984.465,1984.898,0.1081 +1698300900000,1984.898,1985.985,1984.695,1985.725,0.0577 +1698301200000,1985.755,1986.535,1985.605,1985.805,0.0371 +1698301500000,1985.815,1986.535,1985.488,1985.935,0.0948 +1698301800000,1985.925,1985.925,1984.448,1985.265,0.1301 +1698302100000,1985.375,1986.105,1984.308,1984.315,0.094 +1698302400000,1984.315,1985.425,1984.255,1985.005,0.0551 +1698302700000,1985.055,1988.238,1985.055,1985.435,0.1666 +1698303000000,1985.455,1986.115,1985.195,1985.325,0.0541 +1698303300000,1985.298,1985.605,1984.835,1984.895,0.0398 +1698303600000,1984.865,1985.795,1984.315,1985.795,0.1095 +1698303900000,1985.815,1986.495,1985.435,1986.205,0.0786 +1698304200000,1986.195,1987.315,1986.095,1986.995,0.1 +1698304500000,1986.985,1987.528,1986.775,1987.105,0.0429 +1698304800000,1987.085,1987.495,1986.225,1986.405,0.1345 +1698305100000,1986.395,1987.685,1986.068,1987.525,0.1208 +1698305400000,1987.615,1987.845,1986.625,1987.178,0.1188 +1698305700000,1987.178,1988.295,1986.738,1988.195,0.1426 +1698306000000,1988.185,1989.105,1987.795,1988.615,0.1128 +1698306300000,1988.605,1989.995,1987.905,1989.875,0.2333 +1698306600000,1989.875,1989.925,1988.798,1989.245,0.1895 +1698306900000,1989.265,1990.045,1989.165,1990.025,0.0991 +1698307200000,1990.025,1990.805,1989.815,1990.415,0.1098 +1698307500000,1990.415,1990.585,1989.495,1989.795,0.0815 +1698307800000,1989.775,1989.785,1988.558,1988.998,0.1325 +1698308100000,1988.998,1989.815,1988.798,1989.395,0.0802 +1698308400000,1989.365,1989.555,1988.655,1988.855,0.1223 +1698308700000,1988.825,1989.675,1988.785,1989.585,0.0376 +1698309000000,1989.555,1990.965,1989.555,1990.885,0.0529 +1698309300000,1990.915,1992.585,1990.805,1991.415,0.1075 +1698309600000,1991.415,1992.235,1990.965,1992.155,0.0855 +1698309900000,1992.155,1992.355,1991.435,1992.275,0.0556 +1698310200000,1992.345,1993.385,1991.965,1992.305,0.07 +1698310500000,1992.265,1992.455,1991.914,1992.005,0.1743 +1698310800000,1992.055,1992.075,1991.175,1991.285,0.0546 +1698311100000,1991.295,1991.625,1990.328,1990.715,0.0855 +1698311400000,1990.695,1990.985,1990.158,1990.205,0.0842 +1698311700000,1990.185,1990.515,1989.258,1989.558,0.1212 +1698312000000,1989.545,1990.935,1989.208,1990.935,0.04 +1698312300000,1990.915,1991.995,1990.915,1991.545,0.0407 +1698312600000,1991.565,1992.055,1991.075,1991.395,0.0397 +1698312900000,1991.375,1991.655,1990.885,1991.605,0.0276 +1698313200000,1991.585,1991.885,1990.744,1990.815,0.121 +1698313500000,1990.828,1991.258,1989.358,1989.725,0.1811 +1698313800000,1989.718,1990.625,1989.545,1990.415,0.0375 +1698314100000,1990.425,1990.595,1989.985,1990.595,0.0286 +1698314400000,1990.575,1990.855,1990.265,1990.545,0.0667 +1698314700000,1990.565,1991.045,1990.505,1990.895,0.0164 +1698315000000,1990.875,1991.005,1990.615,1990.705,0.0156 +1698315300000,1990.685,1990.975,1989.954,1990.338,0.0757 +1698315600000,1990.314,1991.095,1989.505,1989.825,0.06 +1698315900000,1989.785,1989.785,1988.915,1989.005,0.0445 +1698316200000,1989.045,1989.245,1988.135,1988.315,0.0332 +1698316500000,1988.335,1988.425,1986.745,1986.745,0.0695 +1698316800000,1986.715,1987.065,1985.935,1986.025,0.0721 +1698317100000,1986.005,1987.005,1985.914,1986.875,0.0501 +1698317400000,1986.795,1987.155,1986.615,1986.905,0.0468 +1698317700000,1986.895,1987.445,1986.555,1986.585,0.0205 +1698318000000,1986.565,1987.095,1986.195,1986.685,0.0605 +1698318300000,1986.725,1986.905,1985.964,1986.125,0.0471 +1698318600000,1986.185,1987.145,1986.178,1986.725,0.045 +1698318900000,1986.745,1987.345,1986.745,1987.175,0.0292 +1698319200000,1987.215,1987.355,1986.665,1986.995,0.0264 +1698319500000,1986.945,1987.505,1986.725,1987.065,0.0297 +1698319800000,1987.105,1987.335,1986.385,1986.705,0.028 +1698320100000,1986.745,1986.795,1982.364,1984.385,0.1379 +1698320400000,1984.365,1984.805,1983.875,1984.005,0.0575 +1698320700000,1983.985,1984.945,1983.485,1984.845,0.0597 +1698321000000,1984.785,1984.965,1984.335,1984.925,0.0617 +1698321300000,1984.945,1984.955,1984.435,1984.525,0.0352 +1698321600000,1984.545,1986.485,1984.425,1985.835,0.0861 +1698321900000,1985.855,1985.855,1984.178,1985.675,0.0831 +1698322200000,1985.525,1985.535,1983.815,1984.565,0.0487 +1698322500000,1984.575,1986.605,1983.895,1986.245,0.1832 +1698322800000,1986.425,1986.625,1984.505,1984.778,0.1426 +1698323100000,1984.775,1984.795,1983.065,1983.255,0.2997 +1698323400000,1983.305,1985.765,1979.708,1982.415,0.4999 +1698323700000,1982.445,1984.925,1981.815,1982.615,0.254 +1698324000000,1982.565,1983.025,1980.855,1981.775,0.202 +1698324300000,1981.755,1982.315,1974.584,1977.075,0.3653 +1698324600000,1977.075,1980.265,1976.615,1980.044,0.3273 +1698324900000,1980.035,1980.195,1978.225,1979.415,0.2526 +1698325200000,1979.535,1980.175,1976.845,1978.585,0.2114 +1698325500000,1978.605,1979.345,1975.325,1975.635,0.2236 +1698325800000,1975.545,1976.755,1974.545,1975.325,0.2063 +1698326100000,1975.325,1977.204,1974.545,1977.055,0.1479 +1698326400000,1977.025,1977.195,1974.795,1976.155,0.1127 +1698326700000,1976.175,1978.875,1975.485,1977.385,0.1329 +1698327000000,1977.375,1979.385,1977.145,1978.555,0.1797 +1698327300000,1978.595,1981.725,1978.055,1980.088,0.2273 +1698327600000,1980.088,1981.035,1978.295,1979.665,0.2353 +1698327900000,1979.604,1980.385,1978.135,1979.105,0.2227 +1698328200000,1979.155,1980.125,1977.885,1980.095,0.1622 +1698328500000,1980.085,1980.205,1978.634,1978.744,0.1938 +1698328800000,1978.634,1979.015,1977.375,1978.225,0.2293 +1698329100000,1978.255,1978.415,1975.305,1975.335,0.1762 +1698329400000,1975.285,1976.425,1974.165,1975.275,0.1813 +1698329700000,1975.265,1975.685,1974.365,1974.535,0.1195 +1698330000000,1974.555,1974.585,1972.455,1973.365,0.2587 +1698330300000,1973.335,1974.265,1971.655,1973.295,0.1819 +1698330600000,1973.365,1976.465,1973.255,1975.795,0.1746 +1698330900000,1975.805,1977.768,1975.535,1977.638,0.1794 +1698331200000,1977.615,1979.385,1977.478,1978.975,0.1897 +1698331500000,1978.965,1979.535,1977.738,1978.365,0.2312 +1698331800000,1978.415,1980.348,1978.415,1979.228,0.1296 +1698332100000,1979.095,1979.885,1978.758,1979.408,0.1485 +1698332400000,1979.414,1979.945,1978.445,1979.555,0.1651 +1698332700000,1979.595,1981.105,1978.555,1981.055,0.1267 +1698333000000,1981.075,1981.108,1978.885,1980.085,0.1806 +1698333300000,1980.078,1980.118,1978.578,1978.785,0.1782 +1698333600000,1978.805,1978.855,1976.925,1977.165,0.0998 +1698333900000,1977.155,1977.365,1976.345,1976.985,0.0982 +1698334200000,1977.015,1977.995,1976.565,1977.195,0.0884 +1698334500000,1977.195,1979.135,1977.025,1978.115,0.0681 +1698334800000,1978.045,1979.678,1977.698,1979.238,0.1718 +1698335100000,1979.238,1980.048,1978.988,1979.658,0.2093 +1698335400000,1979.658,1981.175,1979.608,1980.948,0.1927 +1698335700000,1980.948,1980.948,1979.865,1980.105,0.165 +1698336000000,1980.098,1980.498,1979.625,1980.398,0.1535 +1698336300000,1980.385,1981.398,1980.125,1981.068,0.1758 +1698336600000,1980.895,1983.135,1980.678,1983.065,0.1127 +1698336900000,1983.095,1985.485,1982.895,1985.158,0.1395 +1698337200000,1985.158,1985.745,1984.395,1985.125,0.1279 +1698337500000,1985.165,1985.645,1984.398,1985.318,0.136 +1698337800000,1985.304,1985.408,1983.675,1984.075,0.1389 +1698338100000,1984.055,1984.635,1982.805,1983.005,0.0816 +1698338400000,1982.995,1983.035,1982.115,1982.815,0.0509 +1698338700000,1982.825,1984.235,1982.615,1984.035,0.0483 +1698339000000,1983.965,1984.365,1983.345,1984.045,0.0506 +1698339300000,1984.065,1984.475,1983.515,1984.135,0.0503 +1698339600000,1984.105,1986.698,1984.005,1985.978,0.161 +1698339900000,1985.978,1986.975,1985.605,1986.975,0.2388 +1698340200000,1987.015,1987.105,1985.875,1986.305,0.0854 +1698340500000,1986.395,1987.815,1985.835,1987.005,0.0635 +1698340800000,1986.975,1987.975,1986.455,1987.895,0.0715 +1698341100000,1987.925,1989.165,1986.585,1986.815,0.1736 +1698341400000,1986.835,1987.515,1985.865,1985.925,0.089 +1698341700000,1985.925,1986.695,1985.385,1986.205,0.0614 +1698342000000,1986.195,1987.765,1986.125,1987.515,0.0501 +1698342300000,1987.498,1987.565,1986.835,1986.905,0.1527 +1698342600000,1986.865,1987.355,1986.175,1987.315,0.0904 +1698342900000,1987.345,1987.445,1986.525,1986.885,0.0426 +1698343200000,1986.885,1987.065,1985.825,1986.515,0.0439 +1698343500000,1986.535,1986.535,1985.435,1985.445,0.0272 +1698343800000,1985.475,1985.915,1985.055,1985.095,0.031 +1698344100000,1985.155,1985.895,1984.895,1985.405,0.0346 +1698344400000,1985.425,1985.645,1984.705,1985.235,0.0386 +1698344700000,1985.225,1985.725,1985.085,1985.415,0.0454 +1698345000000,1985.405,1985.975,1985.185,1985.735,0.0434 +1698345300000,1985.675,1985.815,1984.935,1985.635,0.0416 +1698345600000,1985.635,1986.525,1985.635,1986.495,0.0238 +1698345900000,1986.465,1986.765,1986.035,1986.035,0.0343 +1698346200000,1986.065,1986.335,1985.755,1986.295,0.0282 +1698346500000,1986.305,1986.925,1985.895,1985.905,0.0293 +1698346800000,1985.895,1986.635,1985.885,1986.515,0.0253 +1698347100000,1986.535,1986.765,1986.025,1986.045,0.0208 +1698347400000,1985.935,1986.165,1982.735,1982.855,0.0636 +1698347700000,1982.865,1984.215,1982.865,1983.185,0.0515 +1698348000000,1983.145,1983.825,1983.105,1983.425,0.0408 +1698348300000,1983.405,1983.405,1982.275,1982.445,0.0404 +1698348600000,1982.435,1982.925,1982.275,1982.515,0.0253 +1698348900000,1982.485,1982.695,1982.235,1982.405,0.0264 +1698349200000,1982.385,1983.255,1982.385,1983.125,0.0211 +1698349500000,1983.105,1984.075,1982.965,1983.915,0.0217 +1698349800000,1983.895,1984.498,1983.658,1984.498,0.1143 +1698350100000,1984.498,1984.628,1984.115,1984.255,0.1019 +1698350400000,1984.225,1984.795,1983.825,1984.435,0.0279 +1698350700000,1984.415,1985.385,1984.415,1985.365,0.0121 +1698351000000,1985.375,1985.385,1984.625,1985.055,0.0276 +1698351300000,1985.045,1985.235,1984.945,1985.065,0.0091 +1698351600000,1985.075,1985.465,1984.665,1985.455,0.0104 +1698351900000,1985.435,1985.455,1985.178,1985.308,0.0394 +1698352200000,1985.308,1985.378,1985.098,1985.108,0.0438 +1698352500000,1985.088,1985.088,1984.868,1984.928,0.0376 +1698352800000,1984.928,1985.048,1984.555,1984.608,0.0285 +1698353100000,1984.575,1984.708,1984.278,1984.458,0.0266 +1698353400000,1984.415,1984.848,1984.165,1984.445,0.0609 +1698353700000,1984.428,1984.895,1984.175,1984.448,0.0397 +1698357600000,1984.494,1984.654,1983.708,1983.785,0.0936 +1698357900000,1983.785,1983.918,1983.715,1983.845,0.0185 +1698358200000,1983.885,1984.405,1983.885,1984.355,0.0092 +1698358500000,1984.325,1984.445,1984.005,1984.375,0.0103 +1698358800000,1984.405,1984.595,1984.295,1984.565,0.0115 +1698359100000,1984.565,1984.855,1984.525,1984.585,0.0122 +1698359400000,1984.585,1984.625,1984.465,1984.585,0.014 +1698359700000,1984.585,1985.015,1984.575,1984.975,0.011 +1698360000000,1984.915,1985.205,1984.815,1985.195,0.0133 +1698360300000,1985.175,1985.305,1985.045,1985.295,0.0077 +1698360600000,1985.305,1985.515,1985.305,1985.425,0.007 +1698360900000,1985.435,1985.435,1985.095,1985.098,0.014 +1698361200000,1985.198,1986.665,1985.198,1985.615,0.1028 +1698361500000,1985.615,1985.988,1984.595,1984.628,0.0855 +1698361800000,1984.628,1985.185,1984.505,1985.185,0.0425 +1698362100000,1985.175,1985.405,1984.985,1985.275,0.0088 +1698362400000,1985.245,1985.555,1985.245,1985.435,0.0064 +1698362700000,1985.415,1985.415,1984.745,1984.755,0.01 +1698363000000,1984.765,1985.535,1984.615,1984.815,0.0366 +1698363300000,1984.825,1985.245,1984.675,1985.025,0.0263 +1698363600000,1985.025,1985.145,1984.405,1984.735,0.0228 +1698363900000,1984.755,1984.865,1984.335,1984.695,0.0827 +1698364200000,1984.655,1984.955,1983.378,1983.428,0.0675 +1698364500000,1983.428,1984.405,1983.268,1984.345,0.0558 +1698364800000,1984.345,1984.695,1983.635,1983.855,0.0451 +1698365100000,1983.855,1983.855,1982.845,1983.165,0.0244 +1698365400000,1983.145,1983.155,1982.795,1982.795,0.0127 +1698365700000,1982.815,1983.865,1982.815,1983.725,0.0274 +1698366000000,1983.755,1984.165,1983.085,1983.985,0.0391 +1698366300000,1983.985,1984.005,1983.325,1983.405,0.0259 +1698366600000,1983.405,1983.705,1982.855,1983.065,0.0302 +1698366900000,1983.045,1983.305,1982.875,1983.125,0.0277 +1698367200000,1983.135,1983.795,1983.065,1983.535,0.0223 +1698367500000,1983.575,1984.065,1983.555,1983.815,0.0286 +1698367800000,1983.795,1984.775,1983.795,1984.455,0.0553 +1698368100000,1984.455,1984.715,1983.385,1983.385,0.0323 +1698368400000,1983.375,1983.805,1983.125,1983.315,0.0321 +1698368700000,1983.315,1984.935,1983.225,1984.725,0.058 +1698369000000,1984.715,1985.115,1983.785,1984.875,0.0492 +1698369300000,1984.875,1986.705,1984.455,1985.735,0.1563 +1698369600000,1985.685,1986.565,1985.535,1985.678,0.1581 +1698369900000,1985.678,1985.718,1984.405,1984.405,0.0857 +1698370200000,1984.395,1985.115,1984.085,1984.145,0.0442 +1698370500000,1984.185,1984.855,1983.745,1984.125,0.0422 +1698370800000,1984.135,1984.975,1984.075,1984.815,0.0356 +1698371100000,1984.825,1985.565,1984.555,1985.198,0.075 +1698371400000,1985.198,1986.155,1985.138,1985.658,0.1074 +1698371700000,1985.648,1985.915,1985.095,1985.358,0.0892 +1698372000000,1985.365,1986.735,1985.365,1986.695,0.0581 +1698372300000,1986.795,1986.985,1986.228,1986.318,0.0716 +1698372600000,1986.318,1987.825,1986.225,1987.685,0.0531 +1698372900000,1987.695,1988.495,1987.695,1988.275,0.0211 +1698373200000,1988.265,1988.745,1988.075,1988.398,0.0416 +1698373500000,1988.398,1988.595,1987.478,1987.695,0.1037 +1698373800000,1987.715,1988.325,1987.558,1987.795,0.0596 +1698374100000,1987.775,1987.915,1986.014,1986.505,0.1822 +1698374400000,1986.525,1987.505,1986.435,1987.485,0.0656 +1698374700000,1987.445,1988.315,1987.175,1987.308,0.0491 +1698375000000,1987.328,1987.805,1987.038,1987.118,0.0515 +1698375300000,1987.118,1987.385,1986.438,1986.495,0.0929 +1698375600000,1986.495,1987.805,1986.425,1987.805,0.0815 +1698375900000,1987.815,1988.045,1987.755,1987.795,0.015 +1698376200000,1987.785,1988.005,1987.465,1987.785,0.0176 +1698376500000,1987.765,1987.855,1987.155,1987.155,0.0109 +1698376800000,1987.185,1987.695,1987.025,1987.515,0.0238 +1698377100000,1987.535,1987.685,1987.425,1987.495,0.031 +1698377400000,1987.525,1987.575,1987.135,1987.215,0.0228 +1698377700000,1987.205,1987.275,1986.505,1986.505,0.0152 +1698378000000,1986.485,1987.045,1986.345,1986.955,0.0245 +1698378300000,1986.935,1987.615,1986.675,1987.565,0.0313 +1698378600000,1987.565,1988.205,1987.565,1987.775,0.0341 +1698378900000,1987.845,1987.895,1987.505,1987.785,0.012 +1698379200000,1987.895,1989.095,1987.775,1988.795,0.0836 +1698379500000,1988.905,1989.415,1988.355,1988.715,0.1071 +1698379800000,1988.678,1989.248,1988.678,1988.965,0.0353 +1698380100000,1988.945,1989.015,1988.655,1988.835,0.0405 +1698380400000,1988.845,1989.835,1988.815,1989.505,0.0412 +1698380700000,1989.505,1989.805,1989.295,1989.485,0.1013 +1698381000000,1989.485,1989.515,1989.225,1989.225,0.0479 +1698381300000,1989.235,1989.235,1988.985,1989.185,0.0126 +1698381600000,1989.205,1989.205,1988.565,1988.995,0.0326 +1698381900000,1988.995,1989.625,1988.915,1989.205,0.0191 +1698382200000,1989.155,1989.605,1989.145,1989.355,0.0154 +1698382500000,1989.385,1989.495,1989.275,1989.345,0.0561 +1698382800000,1989.355,1989.435,1988.638,1988.895,0.1233 +1698383100000,1988.935,1988.958,1988.045,1988.205,0.0624 +1698383400000,1988.245,1988.445,1987.065,1987.285,0.0496 +1698383700000,1987.315,1987.725,1987.115,1987.478,0.1217 +1698384000000,1987.444,1987.455,1986.325,1986.435,0.1079 +1698384300000,1986.445,1987.405,1986.335,1986.665,0.0725 +1698384600000,1986.685,1987.735,1986.635,1987.135,0.0502 +1698384900000,1987.135,1987.135,1986.735,1986.955,0.0359 +1698385200000,1986.985,1987.645,1986.825,1987.385,0.0361 +1698385500000,1987.365,1987.965,1987.215,1987.265,0.0305 +1698385800000,1987.295,1988.105,1987.075,1988.005,0.0396 +1698386100000,1988.035,1989.005,1987.935,1988.865,0.0515 +1698386400000,1988.925,1989.115,1988.305,1988.985,0.0404 +1698386700000,1989.015,1989.605,1989.005,1989.435,0.0408 +1698387000000,1989.415,1989.575,1987.458,1987.735,0.1379 +1698387300000,1987.705,1988.315,1987.105,1987.785,0.0478 +1698387600000,1987.725,1988.475,1986.715,1988.405,0.0582 +1698387900000,1988.405,1988.405,1986.235,1986.565,0.0697 +1698388200000,1986.595,1987.135,1986.135,1986.805,0.0492 +1698388500000,1986.835,1988.135,1986.805,1987.505,0.0535 +1698388800000,1987.458,1988.465,1987.005,1988.115,0.0359 +1698389100000,1988.135,1989.125,1987.175,1988.885,0.0567 +1698389400000,1988.885,1989.055,1987.708,1988.034,0.2702 +1698389700000,1988.034,1988.064,1987.355,1987.385,0.1417 +1698390000000,1987.395,1987.728,1985.658,1987.365,0.2109 +1698390300000,1987.398,1987.618,1986.828,1987.458,0.127 +1698390600000,1987.448,1987.615,1985.718,1985.945,0.1558 +1698390900000,1985.915,1986.855,1985.788,1986.685,0.0719 +1698391200000,1986.655,1988.035,1986.355,1987.965,0.054 +1698391500000,1987.935,1988.978,1987.825,1988.268,0.1391 +1698391800000,1988.268,1988.415,1987.535,1988.105,0.109 +1698392100000,1988.095,1988.238,1987.598,1987.628,0.0754 +1698392400000,1987.608,1987.628,1987.018,1987.375,0.1188 +1698392700000,1987.395,1987.575,1986.795,1987.105,0.0366 +1698393000000,1987.095,1987.095,1986.095,1986.885,0.0205 +1698393300000,1986.905,1987.475,1986.425,1987.275,0.0277 +1698393600000,1987.255,1987.255,1986.295,1986.295,0.0326 +1698393900000,1986.305,1986.725,1986.085,1986.205,0.0333 +1698394200000,1986.255,1986.605,1985.415,1985.615,0.0487 +1698394500000,1985.625,1987.395,1985.625,1987.175,0.0323 +1698394800000,1987.165,1987.265,1986.705,1987.045,0.0252 +1698395100000,1986.985,1987.155,1986.698,1986.935,0.0359 +1698395400000,1986.955,1987.375,1986.128,1986.325,0.0267 +1698395700000,1986.345,1986.475,1985.938,1986.475,0.0214 +1698396000000,1986.535,1986.655,1986.148,1986.565,0.0308 +1698396300000,1986.608,1986.825,1986.118,1986.118,0.0295 +1698396600000,1986.118,1986.545,1985.485,1986.545,0.0415 +1698396900000,1986.545,1987.165,1986.335,1986.865,0.0361 +1698397200000,1986.865,1987.235,1986.565,1987.145,0.0487 +1698397500000,1987.155,1987.525,1987.125,1987.375,0.019 +1698397800000,1987.315,1987.505,1986.935,1987.225,0.0224 +1698398100000,1987.285,1987.315,1986.748,1987.125,0.0236 +1698398400000,1987.145,1987.815,1986.865,1987.455,0.0269 +1698398700000,1987.495,1987.705,1986.935,1987.115,0.0308 +1698399000000,1987.115,1987.605,1986.405,1987.565,0.0443 +1698399300000,1987.555,1987.675,1987.105,1987.185,0.039 +1698399600000,1987.205,1987.285,1986.825,1986.945,0.0221 +1698399900000,1986.945,1987.125,1986.318,1986.415,0.0275 +1698400200000,1986.395,1986.535,1985.135,1985.945,0.0446 +1698400500000,1985.945,1986.095,1985.735,1985.765,0.0368 +1698400800000,1985.745,1986.015,1985.135,1985.715,0.0491 +1698401100000,1985.715,1985.905,1984.715,1985.055,0.0414 +1698401400000,1985.055,1985.925,1985.045,1985.865,0.0324 +1698401700000,1985.845,1986.135,1985.495,1985.615,0.0395 +1698402000000,1985.615,1985.805,1985.155,1985.415,0.049 +1698402300000,1985.455,1985.485,1984.805,1984.895,0.0242 +1698402600000,1984.855,1984.905,1983.358,1984.145,0.049 +1698402900000,1984.185,1984.215,1983.715,1983.745,0.0446 +1698403200000,1983.725,1984.125,1983.575,1983.778,0.0321 +1698403500000,1983.778,1983.878,1983.305,1983.325,0.0561 +1698403800000,1983.315,1983.315,1981.625,1982.135,0.1062 +1698404100000,1982.055,1982.445,1980.515,1980.545,0.0535 +1698404400000,1980.505,1982.255,1980.435,1982.025,0.0659 +1698404700000,1982.005,1982.508,1981.285,1981.305,0.0503 +1698405000000,1981.325,1981.545,1980.775,1981.195,0.0544 +1698405300000,1981.275,1981.455,1980.755,1981.005,0.0622 +1698405600000,1980.975,1982.405,1980.845,1982.175,0.0478 +1698405900000,1982.195,1982.195,1980.395,1980.535,0.0332 +1698406200000,1980.595,1980.985,1979.855,1980.545,0.0455 +1698406500000,1980.585,1980.745,1980.375,1980.535,0.0317 +1698406800000,1980.645,1982.298,1980.505,1982.038,0.15 +1698407100000,1982.035,1982.838,1981.938,1982.268,0.2166 +1698407400000,1982.268,1982.598,1981.845,1982.558,0.0841 +1698407700000,1982.535,1982.535,1981.725,1981.765,0.0493 +1698408000000,1981.765,1982.585,1981.525,1981.555,0.0684 +1698408300000,1981.545,1982.555,1981.535,1982.425,0.047 +1698408600000,1982.455,1982.525,1981.445,1982.015,0.0506 +1698408900000,1982.035,1982.578,1981.535,1981.935,0.0369 +1698409200000,1982.025,1985.308,1982.025,1984.638,0.2219 +1698409500000,1984.608,1984.865,1983.195,1983.425,0.1335 +1698409800000,1983.488,1985.325,1981.515,1985.035,0.2816 +1698410100000,1985.055,1985.355,1984.065,1985.145,0.1046 +1698410400000,1985.215,1986.085,1984.845,1985.635,0.1142 +1698410700000,1985.665,1986.045,1984.155,1984.938,0.1141 +1698411000000,1984.905,1984.965,1978.435,1978.695,0.3317 +1698411300000,1978.725,1981.385,1976.945,1980.325,0.3536 +1698411600000,1980.214,1982.845,1980.075,1981.975,0.2455 +1698411900000,1982.025,1983.255,1981.455,1981.465,0.1333 +1698412200000,1981.405,1981.535,1976.765,1976.938,0.1769 +1698412500000,1976.945,1980.218,1976.755,1979.765,0.1708 +1698412800000,1979.745,1982.255,1978.815,1981.695,0.1958 +1698413100000,1981.665,1982.255,1980.345,1981.705,0.1621 +1698413400000,1981.695,1983.695,1981.638,1983.655,0.3277 +1698413700000,1983.685,1984.955,1983.215,1984.088,0.3152 +1698414000000,1984.088,1984.118,1981.975,1982.925,0.3387 +1698414300000,1982.804,1983.105,1981.338,1981.558,0.1504 +1698414600000,1981.558,1983.815,1978.624,1982.895,0.2724 +1698414900000,1982.895,1984.125,1982.565,1982.835,0.1245 +1698415200000,1982.728,1983.535,1980.795,1982.825,0.2704 +1698415500000,1982.845,1985.555,1982.784,1985.335,0.1751 +1698415800000,1985.395,1985.485,1984.085,1984.385,0.1311 +1698416100000,1984.395,1985.595,1983.885,1984.565,0.1175 +1698416400000,1984.565,1985.505,1983.768,1984.395,0.125 +1698416700000,1984.375,1984.615,1983.715,1984.205,0.0917 +1698417000000,1984.225,1984.315,1982.845,1983.145,0.1019 +1698417300000,1983.095,1984.515,1982.115,1982.205,0.1673 +1698417600000,1982.235,1982.495,1980.925,1981.005,0.1237 +1698417900000,1980.978,1984.225,1980.975,1983.905,0.1184 +1698418200000,1983.915,1984.285,1981.555,1981.815,0.1067 +1698418500000,1981.815,1982.705,1981.555,1981.995,0.0925 +1698418800000,1981.975,1983.265,1981.625,1983.265,0.1881 +1698419100000,1983.235,1983.365,1981.845,1982.075,0.0717 +1698419400000,1982.105,1982.195,1981.345,1981.705,0.1157 +1698419700000,1981.605,1981.635,1979.305,1979.485,0.099 +1698420000000,1979.415,1980.585,1978.995,1979.255,0.1069 +1698420300000,1979.305,1979.875,1978.635,1979.655,0.0736 +1698420600000,1979.745,1980.875,1979.675,1980.835,0.0759 +1698420900000,1980.845,1981.895,1980.555,1981.555,0.0887 +1698421200000,1981.565,1981.795,1980.828,1981.138,0.1093 +1698421500000,1981.144,1981.228,1980.285,1980.505,0.0759 +1698421800000,1980.485,1980.595,1978.545,1978.685,0.045 +1698422100000,1978.715,1980.075,1978.715,1979.845,0.0722 +1698422400000,1979.825,1980.735,1979.095,1980.685,0.0836 +1698422700000,1980.725,1981.645,1980.555,1980.918,0.1553 +1698423000000,1980.895,1981.635,1980.805,1980.955,0.0542 +1698423300000,1981.005,1981.515,1980.525,1980.595,0.0356 +1698423600000,1980.535,1981.195,1980.495,1981.105,0.0257 +1698423900000,1981.085,1981.095,1980.105,1980.745,0.0299 +1698424200000,1980.755,1981.095,1980.365,1980.675,0.0353 +1698424500000,1980.695,1980.775,1979.545,1980.565,0.0408 +1698424800000,1980.535,1981.498,1980.515,1981.098,0.1175 +1698425100000,1981.105,1982.195,1980.798,1982.045,0.2066 +1698425400000,1982.095,1982.955,1982.015,1982.625,0.1053 +1698425700000,1982.635,1983.705,1982.635,1983.585,0.0419 +1698426000000,1983.595,1984.278,1982.935,1983.928,0.0685 +1698426300000,1984.028,1985.125,1984.028,1984.095,0.1688 +1698426600000,1984.085,1984.635,1983.955,1984.455,0.0752 +1698426900000,1984.435,1987.045,1984.335,1986.745,0.1175 +1698427200000,1986.745,1987.205,1985.735,1986.255,0.1394 +1698427500000,1986.245,1988.455,1986.235,1988.028,0.0861 +1698427800000,1988.028,1991.875,1987.745,1991.505,0.1804 +1698428100000,1991.505,1995.995,1990.815,1995.195,0.175 +1698428400000,1995.185,1995.365,1993.075,1994.435,0.2392 +1698428700000,1994.415,1994.795,1993.385,1993.588,0.1158 +1698429000000,1993.585,1995.285,1993.325,1994.845,0.0943 +1698429300000,1994.855,1996.875,1994.795,1996.605,0.1475 +1698429600000,1996.625,1997.765,1995.755,1997.625,0.0876 +1698429900000,1997.595,2000.495,1997.595,2000.435,0.2413 +1698430200000,2000.435,2004.165,2000,2004.165,0.1851 +1698430500000,2004.195,2006.785,2002.568,2004.885,0.3472 +1698430800000,2004.925,2006.685,2004.905,2005.515,0.1108 +1698431100000,2005.515,2008.478,2005.515,2007.645,0.1445 +1698431400000,2007.645,2008.098,2004.304,2004.344,0.2755 +1698431700000,2004.364,2006.698,2003.785,2004.505,0.2699 +1698432000000,2004.555,2004.615,2002,2003.625,0.1195 +1698432300000,2003.615,2006.395,2003.605,2005.875,0.118 +1698432600000,2005.848,2006.408,2004.955,2005.025,0.2332 +1698432900000,2005.005,2006.598,2004.905,2005.235,0.1784 +1698433200000,2005.295,2007.005,2005.035,2006.955,0.0869 +1698433500000,2006.985,2009.045,2006.985,2008.595,0.0865 +1698433800000,2008.535,2009.395,2008.145,2008.748,0.1008 +1698434100000,2008.725,2009.108,2005.975,2006.635,0.1522 +1698434400000,2006.645,2007.898,2006.325,2007.048,0.1311 +1698434700000,2007.068,2007.088,2004.635,2005.925,0.1322 +1698435000000,2005.935,2007.605,2005.905,2007.238,0.0543 +1698435300000,2007.258,2007.785,2006.635,2006.915,0.0599 +1698435600000,2006.925,2007.098,2006.025,2006.845,0.0803 +1698435900000,2006.798,2007.868,2006.638,2007.358,0.1315 +1698436200000,2007.358,2007.598,2006.998,2007.228,0.132 +1698436500000,2007.245,2007.548,2006.698,2007,0.076 +1698436800000,2007,2007.048,2005.798,2005.998,0.0983 +1698437100000,2005.998,2006.798,2005.088,2005.278,0.0864 +1698437400000,2005.308,2006.328,2005.235,2005.738,0.0814 +1698437700000,2005.788,2006.455,2005.665,2006.248,0.0617 +1698438000000,2006.248,2006.358,2005.628,2005.728,0.0555 +1698438300000,2005.728,2006.035,2005.495,2005.588,0.0454 +1698438600000,2005.588,2006.048,2005.365,2005.678,0.065 +1698438900000,2005.618,2005.948,2004.328,2004.328,0.0493 +1698439200000,2004.368,2005.655,2004.228,2005.585,0.0652 +1698439500000,2005.575,2005.575,2004.925,2005.218,0.0632 +1698439800000,2005.188,2005.878,2004.738,2005.595,0.0483 +1698440100000,2005.595,2006.645,2005.505,2005.648,0.0433 +1698616800000,2004.135,2006.648,2000.965,2003.074,0.2609 +1698617100000,2003.074,2004.375,2001.154,2003.745,0.2119 +1698617400000,2003.815,2004.745,2003.245,2003.305,0.0693 +1698617700000,2003.595,2004.108,2001.195,2001.195,0.1788 +1698618000000,2001.235,2002.055,1996.814,1997.964,0.3077 +1698618300000,1998.114,2002.765,1997.905,2001.505,0.3278 +1698618600000,2001.515,2002.425,2000.985,2001.305,0.1535 +1698618900000,2001.325,2003.884,2001.105,2003.855,0.221 +1698619200000,2003.685,2003.955,2001.695,2002.124,0.1627 +1698619500000,2002.155,2002.665,2001.805,2002.185,0.0737 +1698619800000,2002.205,2002.345,2001.455,2001.565,0.0429 +1698620100000,2001.585,2001.735,2000.745,2001.215,0.1263 +1698620400000,2001.185,2002.035,2001.145,2001.355,0.1707 +1698620700000,2001.355,2002.225,2001.355,2002.155,0.1435 +1698621000000,2002.174,2002.795,2001.425,2002.745,0.1078 +1698621300000,2002.765,2003.255,2002.475,2003.105,0.0441 +1698621600000,2003.085,2003.595,2002.805,2003.375,0.0339 +1698621900000,2003.405,2003.525,2002.955,2002.955,0.0604 +1698622200000,2003.005,2003.005,2001.975,2002.495,0.0809 +1698622500000,2002.505,2002.795,2001.685,2001.685,0.0519 +1698622800000,2001.665,2002.195,2000.465,2002.115,0.1708 +1698623100000,2002.105,2002.525,2001.815,2002.365,0.0681 +1698623400000,2002.365,2002.615,2002.265,2002.555,0.0262 +1698623700000,2002.575,2002.925,2002.555,2002.695,0.0138 +1698624000000,2002.725,2003.525,2002.405,2003.205,0.0532 +1698624300000,2003.165,2004.215,2003.105,2004.205,0.0269 +1698624600000,2004.195,2004.515,2003.795,2004.195,0.0389 +1698624900000,2004.235,2004.635,2003.015,2003.105,0.0357 +1698625200000,2003.115,2003.585,2002.355,2002.365,0.052 +1698625500000,2002.335,2003.765,2002.135,2003.465,0.0377 +1698625800000,2003.475,2004.355,2003.475,2003.995,0.0419 +1698626100000,2003.985,2005.065,2003.285,2004.785,0.0559 +1698626400000,2004.795,2006.095,2004.635,2006.095,0.0698 +1698626700000,2006.085,2006.685,2004.875,2004.875,0.0386 +1698627000000,2004.865,2005.385,2003.885,2004.628,0.1513 +1698627300000,2004.625,2004.828,2004.034,2004.535,0.1482 +1698627600000,2004.525,2005.655,2003.655,2004.795,0.1681 +1698627900000,2004.785,2004.905,2003.565,2003.885,0.0578 +1698628200000,2003.905,2003.905,2003.395,2003.735,0.0506 +1698628500000,2003.805,2003.885,2002.775,2003.345,0.0507 +1698628800000,2003.365,2003.545,2002.485,2003.185,0.0522 +1698629100000,2003.215,2003.575,2002.835,2003.385,0.0269 +1698629400000,2003.415,2004.125,2002.765,2002.928,0.1274 +1698629700000,2002.925,2003.478,2002.518,2003.465,0.1676 +1698630000000,2003.445,2003.975,2003.425,2003.765,0.0257 +1698630300000,2003.765,2003.885,2003.225,2003.355,0.0314 +1698630600000,2003.345,2004.375,2003.265,2004.075,0.0361 +1698630900000,2004.115,2004.865,2003.885,2004.605,0.0307 +1698631200000,2004.335,2004.635,2003.365,2003.465,0.0697 +1698631500000,2003.435,2003.935,2003.315,2003.515,0.0304 +1698631800000,2003.535,2003.835,2002.945,2003.005,0.0274 +1698632100000,2003.005,2003.485,2002.945,2002.985,0.0245 +1698632400000,2002.935,2003.835,2001.875,2003.745,0.0618 +1698632700000,2003.755,2004.145,2003.355,2003.785,0.0375 +1698633000000,2003.785,2004.095,2003.285,2003.465,0.0344 +1698633300000,2003.455,2003.935,2003.215,2003.795,0.0179 +1698633600000,2003.775,2003.925,2003.445,2003.515,0.0242 +1698633900000,2003.455,2003.595,2002.905,2003.105,0.0407 +1698634200000,2003.125,2003.585,2003.015,2003.245,0.0342 +1698634500000,2003.255,2003.335,2002.775,2002.785,0.0215 +1698634800000,2002.775,2003.185,2002.615,2003.105,0.0221 +1698635100000,2003.115,2003.435,2002.445,2002.575,0.0242 +1698635400000,2002.515,2002.705,2002.225,2002.255,0.0281 +1698635700000,2002.265,2002.385,2001.545,2001.795,0.0497 +1698636000000,2001.805,2002.155,2001.475,2001.725,0.0227 +1698636300000,2001.705,2002.925,2001.685,2002.195,0.0278 +1698636600000,2002.215,2002.645,2002.065,2002.085,0.0171 +1698636900000,2002.075,2002.545,2001.365,2001.935,0.0452 +1698637200000,2001.945,2002.045,2001.735,2001.775,0.0139 +1698637500000,2001.765,2002.205,2001.665,2002.115,0.0151 +1698637800000,2002.105,2002.335,2001.748,2001.828,0.0207 +1698638100000,2001.845,2002.535,2001.755,2001.935,0.0305 +1698638400000,2001.935,2002.585,2001.795,2002.335,0.0234 +1698638700000,2002.345,2002.645,2002.315,2002.415,0.0104 +1698639000000,2002.435,2002.445,2001.875,2002.195,0.0085 +1698639300000,2002.185,2002.295,2001.695,2001.915,0.0134 +1698639600000,2001.905,2002.225,2001.865,2001.915,0.0066 +1698639900000,2001.815,2001.975,2001.385,2001.515,0.0133 +1698640200000,2001.475,2001.475,2000.835,2000.845,0.0169 +1698640500000,2000.825,2000.855,2000.115,2000.855,0.0221 +1698640800000,2000.855,2001.775,2000.595,2001.575,0.0431 +1698641100000,2001.595,2001.715,2001.345,2001.505,0.0085 +1698641400000,2001.535,2001.585,2001.165,2001.535,0.0097 +1698641700000,2001.515,2001.885,2001.255,2001.425,0.0116 +1698642000000,2001.385,2001.625,2001.025,2001.495,0.0176 +1698642300000,2001.465,2001.678,2001.208,2001.305,0.0631 +1698642600000,2001.348,2001.398,2000.808,2000.808,0.0804 +1698642900000,2000.808,2001.315,2000.738,2001.315,0.0469 +1698643200000,2001.295,2001.625,2000.945,2001.585,0.0142 +1698643500000,2001.605,2001.965,2001.305,2001.635,0.0224 +1698643800000,2001.725,2002.585,2001.405,2001.635,0.0401 +1698644100000,2001.655,2001.785,2001.025,2001.435,0.0192 +1698644400000,2001.455,2001.605,2001.135,2001.445,0.0131 +1698644700000,2001.455,2001.655,2000.575,2000.575,0.0196 +1698645000000,2000.595,2001.155,2000.318,2000.478,0.039 +1698645300000,2000.478,2000.478,1999.385,1999.508,0.1389 +1698645600000,1999.508,2000.665,1999.478,1999.798,0.1722 +1698645900000,1999.778,1999.908,1999.198,1999.218,0.1186 +1698646200000,1999.155,1999.475,1998.455,1999.305,0.0732 +1698646500000,1999.265,1999.715,1998.208,1998.265,0.0262 +1698646800000,1998.275,1998.415,1996.975,1997.295,0.1578 +1698647100000,1997.285,1998.625,1997.285,1998.545,0.0494 +1698647400000,1998.545,1998.835,1997.785,1998.465,0.0742 +1698647700000,1998.425,1998.585,1997.405,1997.855,0.0358 +1698648000000,1997.885,1998.095,1996.735,1997.138,0.1083 +1698648300000,1997.098,1998.295,1996.918,1998.045,0.0954 +1698648600000,1998.025,1998.075,1996.785,1996.875,0.0465 +1698648900000,1996.875,1996.875,1994.918,1995.515,0.0799 +1698649200000,1995.525,1995.865,1994.444,1994.588,0.0847 +1698649500000,1994.598,1996.005,1993.945,1995.745,0.1094 +1698649800000,1995.715,1996.645,1995.625,1996.635,0.0651 +1698650100000,1996.635,1997.685,1996.385,1997.115,0.0525 +1698650400000,1997.135,1997.315,1996.395,1996.995,0.0511 +1698650700000,1997.015,1997.095,1995.724,1996.598,0.2044 +1698651000000,1996.598,1996.858,1995.245,1996.018,0.2564 +1698651300000,1996.018,1997.415,1995.638,1996.485,0.2266 +1698651600000,1996.435,1996.435,1995.358,1995.378,0.0873 +1698651900000,1995.358,1995.705,1994.635,1995.175,0.1277 +1698652200000,1995.175,1995.795,1994.145,1994.765,0.0624 +1698652500000,1994.825,1994.905,1993.275,1993.565,0.0643 +1698652800000,1993.665,1994.295,1992.198,1992.198,0.0894 +1698653100000,1992.218,1993.285,1990.835,1993.055,0.281 +1698653400000,1993.025,1994.285,1992.505,1994.145,0.1587 +1698653700000,1994.165,1994.558,1993.415,1994.015,0.1008 +1698654000000,1994.025,1994.745,1993.925,1994.525,0.04 +1698654300000,1994.585,1994.605,1993.245,1993.255,0.0439 +1698654600000,1993.235,1994.025,1992.915,1993.805,0.0563 +1698654900000,1993.705,1993.755,1992.585,1992.875,0.0488 +1698655200000,1992.905,1993.975,1992.655,1993.215,0.0646 +1698655500000,1993.185,1994.115,1993.185,1993.825,0.0439 +1698655800000,1993.805,1993.895,1993.325,1993.645,0.0233 +1698656100000,1993.725,1993.955,1993.098,1993.578,0.1226 +1698656400000,1993.615,1993.975,1991.438,1993.285,0.1208 +1698656700000,1993.315,1993.335,1991.655,1992.245,0.0632 +1698657000000,1992.245,1992.955,1991.955,1992.265,0.0679 +1698657300000,1992.255,1994.925,1992.115,1994.925,0.0739 +1698657600000,1994.945,1996.095,1994.485,1996.075,0.0839 +1698657900000,1996.005,1996.425,1994.995,1995.045,0.0629 +1698658200000,1995.025,1995.395,1993.895,1994.138,0.0977 +1698658500000,1994.138,1994.138,1992.585,1993.145,0.1526 +1698658800000,1993.135,1994.825,1993.135,1994.335,0.0583 +1698659100000,1994.325,1995.215,1994.005,1995.185,0.0422 +1698659400000,1995.165,1997.035,1995.125,1996.465,0.0686 +1698659700000,1996.445,1996.975,1995.595,1996.535,0.1 +1698660000000,1996.555,1997.215,1996.138,1997.215,0.0833 +1698660300000,1997.225,1997.225,1996.078,1996.775,0.067 +1698660600000,1996.765,1996.765,1995.915,1995.975,0.0289 +1698660900000,1995.885,1997.255,1995.795,1997.255,0.052 +1698661200000,1997.285,1997.305,1996.178,1996.344,0.0725 +1698661500000,1996.335,1996.854,1996.024,1996.055,0.2313 +1698661800000,1996.054,1996.364,1995.564,1995.854,0.2276 +1698662100000,1995.865,1996.535,1995.845,1996.295,0.0649 +1698662400000,1996.285,1996.645,1995.135,1995.995,0.0802 +1698662700000,1996.085,1996.465,1994.505,1994.705,0.0482 +1698663000000,1994.685,1995.145,1994.345,1994.665,0.0505 +1698663300000,1994.665,1994.965,1994.035,1994.315,0.0548 +1698663600000,1994.345,1994.435,1993.288,1993.705,0.075 +1698663900000,1993.685,1994.085,1993.495,1993.505,0.0344 +1698664200000,1993.445,1993.975,1993.175,1993.925,0.0431 +1698664500000,1993.925,1994.275,1993.325,1993.665,0.0619 +1698664800000,1993.685,1994.485,1993.405,1994.485,0.0521 +1698665100000,1994.485,1994.835,1994.035,1994.445,0.0503 +1698665400000,1994.445,1995.045,1993.955,1994.075,0.0673 +1698665700000,1994.095,1994.445,1993.035,1993.805,0.0607 +1698666000000,1993.785,1993.905,1992.495,1993.785,0.0447 +1698666300000,1993.815,1994.935,1993.755,1994.568,0.0698 +1698666600000,1994.524,1995.448,1994.518,1995.138,0.1341 +1698666900000,1995.114,1995.685,1994.908,1995.685,0.1468 +1698667200000,1995.705,1995.835,1993.994,1994.015,0.2111 +1698667500000,1993.915,1994.835,1993.695,1994.635,0.0654 +1698667800000,1994.635,1994.775,1993.965,1994.085,0.0454 +1698668100000,1994.055,1994.935,1993.885,1994.465,0.0681 +1698668400000,1994.445,1996.825,1994.225,1995.965,0.2273 +1698668700000,1995.978,1997.008,1995.618,1996.605,0.2529 +1698669000000,1996.665,1999.965,1996.665,1999.605,0.1579 +1698669300000,1999.585,1999.895,1996.215,1996.885,0.1825 +1698669600000,1996.895,1996.915,1994.865,1996.415,0.1151 +1698669900000,1996.395,1997.055,1995.275,1996.385,0.0899 +1698670200000,1996.375,1998.015,1995.695,1997.795,0.0925 +1698670500000,1997.775,1997.925,1996.855,1997.885,0.0977 +1698670800000,1997.875,1999.358,1997.765,1998.385,0.2484 +1698671100000,1998.395,1999.948,1998.265,1999.735,0.1282 +1698671400000,1999.665,2002.435,1999.314,2002.095,0.2217 +1698671700000,2002.085,2002.345,2000.705,2001.575,0.1282 +1698672000000,2001.555,2002.145,2001.095,2001.465,0.1029 +1698672300000,2001.485,2001.495,2000.185,2000.678,0.0807 +1698672600000,2000.675,2000.915,1998.145,1998.385,0.1892 +1698672900000,1998.445,1998.975,1997.125,1998.045,0.1921 +1698673200000,1998.075,1998.345,1996.645,1997.745,0.1752 +1698673500000,1997.775,1998.975,1996.505,1997.045,0.1679 +1698673800000,1997.095,1999.025,1995.935,1998.995,0.1763 +1698674100000,1999.065,1999.425,1997.765,1998.455,0.1152 +1698674400000,1998.445,2001.575,1997.945,2000.605,0.3322 +1698674700000,2000.635,2001.455,1999.168,2000.415,0.3742 +1698675000000,2000.415,2001.275,2000.005,2000.408,0.168 +1698675300000,2000.385,2001.188,1999.635,2001.105,0.3578 +1698675600000,2001.105,2002.365,1999.514,2000.425,0.207 +1698675900000,2000.435,2000.435,1998.295,1998.295,0.1495 +1698676200000,1998.315,1999.205,1997.618,1997.834,0.2066 +1698676500000,1997.824,1997.924,1993.178,1993.678,0.8279 +1698676800000,1993.678,1996.325,1991.828,1995.565,0.5716 +1698677100000,1995.558,1996.455,1994.515,1995.375,0.2148 +1698677400000,1995.325,1996.898,1994.735,1996.845,0.2235 +1698677700000,1996.835,1998.125,1996.365,1996.898,0.4035 +1698678000000,1996.898,1998.034,1996.278,1996.714,0.7099 +1698678300000,1996.714,1997.134,1996.098,1996.534,0.4834 +1698678600000,1996.525,1998.078,1996.234,1997.498,0.4951 +1698678900000,1997.468,1999.128,1997.038,1998.015,0.2831 +1698679200000,1997.995,1998.938,1997.428,1998.858,0.3167 +1698679500000,1998.825,2000.295,1998.395,1999.948,0.2924 +1698679800000,1999.975,2000.145,1998.488,1998.898,0.2934 +1698680100000,1998.928,1999.538,1998.418,1999.428,0.2596 +1698680400000,1999.438,1999.628,1999.104,1999.138,0.2338 +1698680700000,1999.138,1999.198,1997.615,1998.504,0.3559 +1698681000000,1998.498,1998.978,1998.198,1998.228,0.2864 +1698681300000,1998.234,1999.324,1998.158,1999.018,0.2999 +1698681600000,1998.998,1999.698,1998.758,1999.178,0.3351 +1698681900000,1999.178,2000.308,1999.118,1999.765,0.172 +1698682200000,1999.735,2000.175,1998.905,1998.985,0.0445 +1698682500000,1999.095,1999.585,1997.545,1997.845,0.0353 +1698682800000,1997.845,1999.035,1997.745,1998.985,0.0764 +1698683100000,1998.985,1999.655,1998.515,1999.495,0.0836 +1698683400000,1999.475,2000.585,1999.475,1999.698,0.0759 +1698683700000,1999.718,1999.838,1999.014,1999.145,0.1796 +1698684000000,1999.158,1999.795,1999.008,1999.054,0.1188 +1698684300000,1999.045,1999.578,1998.775,1999.085,0.154 +1698684600000,1998.915,1999.375,1998.355,1999.275,0.0289 +1698684900000,1999.315,1999.315,1998.488,1998.788,0.1438 +1698685200000,1998.788,1999.244,1998.438,1999.018,0.2074 +1698685500000,1999.014,1999.078,1998.144,1998.915,0.1439 +1698685800000,1998.945,1998.965,1997.175,1997.455,0.0447 +1698686100000,1997.455,1998.405,1997.155,1997.465,0.0345 +1698686400000,1997.458,1997.458,1995.515,1995.885,0.0743 +1698686700000,1995.858,1996.175,1994.615,1995.975,0.0788 +1698687000000,1995.928,1996.895,1995.535,1996.605,0.0595 +1698687300000,1996.585,1998.655,1996.535,1998.545,0.0478 +1698687600000,1998.515,1999.625,1998.515,1999.085,0.0302 +1698687900000,1999.095,1999.135,1998.375,1998.375,0.0306 +1698688200000,1998.395,1998.695,1997.725,1997.895,0.0262 +1698688500000,1997.905,1998.005,1997.625,1997.855,0.018 +1698688800000,1997.855,1998.225,1997.575,1998.045,0.0184 +1698689100000,1998.015,1998.815,1998.005,1998.625,0.0482 +1698689400000,1998.635,1999.135,1998.615,1999.115,0.0194 +1698689700000,1999.125,1999.805,1998.715,1998.965,0.0425 +1698690000000,1998.935,1999.155,1998.375,1998.445,0.0534 +1698690300000,1998.505,1998.825,1998.125,1998.225,0.0286 +1698690600000,1998.255,1998.385,1997.565,1997.915,0.0262 +1698690900000,1997.885,1998.095,1997.275,1997.825,0.0258 +1698691200000,1997.825,1997.935,1997.435,1997.435,0.0236 +1698691500000,1997.425,1997.805,1997.245,1997.665,0.0158 +1698691800000,1997.635,1997.685,1997.315,1997.635,0.0256 +1698692100000,1997.665,1998.005,1997.505,1997.755,0.0205 +1698692400000,1997.745,1998.655,1997.705,1998.465,0.0424 +1698692700000,1998.425,1998.495,1997.915,1997.995,0.0284 +1698693000000,1997.945,1998.415,1997.945,1998.245,0.0254 +1698693300000,1998.265,1998.415,1997.395,1997.535,0.0468 +1698693600000,1997.515,1997.755,1996.485,1996.565,0.0489 +1698693900000,1996.575,1996.655,1996.075,1996.105,0.05 +1698694200000,1996.085,1996.825,1996.085,1996.645,0.0396 +1698694500000,1996.645,1996.745,1996.425,1996.575,0.035 +1698694800000,1996.605,1996.925,1996.425,1996.615,0.0301 +1698695100000,1996.625,1997.065,1996.315,1996.395,0.0128 +1698695400000,1996.415,1996.415,1994.845,1995.105,0.0367 +1698695700000,1995.115,1995.965,1994.645,1995.825,0.0555 +1698696000000,1995.785,1996.415,1995.685,1995.865,0.0345 +1698696300000,1995.865,1996.275,1995.865,1996.035,0.0155 +1698696600000,1996.015,1996.445,1995.985,1996.205,0.0101 +1698696900000,1996.065,1996.205,1995.245,1995.328,0.0427 +1698697200000,1995.328,1995.575,1995.098,1995.545,0.0233 +1698697500000,1995.545,1995.805,1995.395,1995.545,0.0097 +1698697800000,1995.488,1995.845,1995.488,1995.735,0.0238 +1698698100000,1995.738,1996.138,1995.635,1996.138,0.0391 +1698698400000,1996.138,1996.188,1995.975,1996.148,0.0289 +1698698700000,1996.135,1996.198,1995.808,1996.115,0.0585 +1698699000000,1996.128,1996.535,1996.128,1996.208,0.0321 +1698699300000,1996.228,1996.248,1995.728,1995.728,0.0396 +1698703200000,1995.015,1996.275,1995.015,1996.085,0.0306 +1698703500000,1996.085,1996.085,1995.475,1995.505,0.0135 +1698703800000,1995.485,1995.855,1995.445,1995.855,0.0081 +1698704100000,1995.845,1995.934,1995.825,1995.865,0.007 +1698704400000,1995.845,1995.995,1995.765,1995.765,0.0094 +1698704700000,1995.735,1995.905,1995.595,1995.805,0.0042 +1698705000000,1995.755,1995.755,1995.505,1995.525,0.0095 +1698705300000,1995.525,1995.525,1995.185,1995.425,0.0157 +1698705600000,1995.515,1995.565,1994.955,1995.095,0.0157 +1698705900000,1995.055,1995.345,1994.875,1995.255,0.0134 +1698706200000,1995.255,1995.375,1995.075,1995.275,0.009 +1698706500000,1995.265,1995.295,1994.715,1994.935,0.0365 +1698706800000,1994.935,1994.935,1994.415,1994.575,0.0825 +1698707100000,1994.565,1995.045,1994.298,1994.385,0.0629 +1698707400000,1994.385,1995.055,1994.365,1995.055,0.019 +1698707700000,1995.055,1995.235,1994.775,1994.815,0.0149 +1698708000000,1994.815,1994.965,1994.525,1994.765,0.0182 +1698708300000,1994.765,1994.775,1994.485,1994.775,0.0078 +1698708600000,1994.775,1995.215,1993.915,1995.045,0.0277 +1698708900000,1995.055,1995.485,1994.535,1995.425,0.0248 +1698709200000,1995.425,1996.095,1995.215,1995.625,0.0291 +1698709500000,1995.625,1995.815,1995.165,1995.425,0.0137 +1698709800000,1995.435,1996.115,1995.175,1995.335,0.0188 +1698710100000,1995.335,1995.605,1995.115,1995.445,0.0267 +1698710400000,1995.338,1995.375,1994.235,1994.495,0.0558 +1698710700000,1994.525,1994.985,1994.405,1994.435,0.0354 +1698711000000,1994.385,1994.855,1994.385,1994.785,0.0205 +1698711300000,1994.805,1995.895,1994.685,1995.245,0.0276 +1698711600000,1995.225,1995.695,1995.095,1995.585,0.0169 +1698711900000,1995.605,1996.195,1995.195,1995.195,0.0158 +1698712200000,1995.205,1995.355,1994.955,1995.105,0.0161 +1698712500000,1995.025,1995.375,1994.915,1995.275,0.0245 +1698712800000,1995.255,1995.605,1995.255,1995.545,0.0312 +1698713100000,1995.515,1995.585,1995.225,1995.235,0.0382 +1698713400000,1995.275,1995.705,1994.975,1995.585,0.0294 +1698713700000,1995.605,1995.825,1995.365,1995.535,0.0384 +1698714000000,1995.515,1996.098,1995.075,1995.415,0.2159 +1698714300000,1995.408,1996.465,1995.318,1995.715,0.2741 +1698714600000,1995.678,1996.398,1995.325,1996.198,0.209 +1698714900000,1996.198,1996.518,1996.015,1996.155,0.192 +1698715200000,1996.155,1996.805,1995.805,1996.435,0.0972 +1698715500000,1996.425,1997.205,1996.165,1996.885,0.0326 +1698715800000,1996.885,1997.018,1995.135,1995.595,0.1042 +1698716100000,1995.585,1996.575,1995.445,1995.865,0.0374 +1698716400000,1995.925,1996.045,1994.655,1994.975,0.027 +1698716700000,1994.905,1995.625,1994.705,1995.285,0.0379 +1698717000000,1995.315,1996.165,1995.315,1995.945,0.0781 +1698717300000,1995.925,1996.315,1995.898,1996.315,0.0516 +1698717600000,1996.295,1997.055,1996.275,1996.475,0.0469 +1698717900000,1996.445,1996.465,1996.025,1996.045,0.0242 +1698718200000,1996.025,1996.215,1995.345,1995.745,0.1002 +1698718500000,1995.725,1996.065,1995.218,1995.608,0.1082 +1698718800000,1995.608,1995.785,1995.325,1995.635,0.0765 +1698719100000,1995.655,1995.765,1995.298,1995.615,0.0662 +1698719400000,1995.598,1996.245,1995.385,1995.735,0.1047 +1698719700000,1995.725,1996.095,1995.225,1995.295,0.07 +1698720000000,1995.265,1995.375,1995.045,1995.205,0.0112 +1698720300000,1995.215,1995.525,1994.785,1994.915,0.0136 +1698720600000,1994.935,1995.025,1994.305,1994.415,0.0247 +1698720900000,1994.425,1994.634,1994.175,1994.378,0.0978 +1698721200000,1994.355,1994.918,1994.218,1994.485,0.1514 +1698721500000,1994.435,1994.665,1993.505,1993.615,0.0961 +1698721800000,1993.595,1994.275,1993.255,1993.545,0.0978 +1698722100000,1993.545,1994.225,1993.435,1994.055,0.0355 +1698722400000,1994.025,1994.185,1993.685,1994.165,0.0175 +1698722700000,1994.155,1994.445,1992.908,1993.925,0.1276 +1698723000000,1993.935,1994.385,1993.305,1993.775,0.0852 +1698723300000,1993.765,1994.535,1993.465,1994.115,0.0464 +1698723600000,1994.085,1994.225,1993.655,1993.895,0.0324 +1698723900000,1993.885,1994.005,1992.465,1993.495,0.0761 +1698724200000,1993.505,1993.505,1992.555,1992.715,0.0339 +1698724500000,1992.675,1992.775,1991.585,1992.055,0.0324 +1698724800000,1992.075,1992.375,1991.775,1992.135,0.0342 +1698725100000,1992.075,1992.565,1991.745,1992.405,0.0208 +1698725400000,1992.405,1992.405,1991.795,1991.895,0.0584 +1698725700000,1991.905,1991.995,1991.405,1991.875,0.0881 +1698726000000,1991.865,1991.945,1991.585,1991.765,0.0171 +1698726300000,1991.675,1992.125,1991.425,1991.998,0.1047 +1698726600000,1991.998,1992.915,1991.695,1992.595,0.0329 +1698726900000,1992.525,1992.675,1991.855,1991.885,0.0174 +1698727200000,1991.875,1991.875,1990.665,1990.715,0.0392 +1698727500000,1990.735,1992.065,1990.475,1991.615,0.0253 +1698727800000,1991.605,1992.815,1991.575,1992.745,0.0298 +1698728100000,1992.745,1993.005,1992.485,1992.665,0.0271 +1698728400000,1992.685,1993.245,1992.565,1993.175,0.0523 +1698728700000,1993.175,1994.075,1993.085,1993.905,0.0636 +1698729000000,1993.925,1994.565,1993.835,1994.105,0.0327 +1698729300000,1994.085,1995.025,1994.085,1994.335,0.0753 +1698729600000,1994.335,1994.725,1994.325,1994.615,0.0515 +1698729900000,1994.545,1994.785,1994.165,1994.435,0.0217 +1698730200000,1994.435,1994.495,1993.525,1993.605,0.0494 +1698730500000,1993.625,1994.275,1993.245,1993.365,0.0275 +1698730800000,1993.405,1994.215,1993.255,1993.945,0.0389 +1698731100000,1993.965,1993.995,1993.265,1993.415,0.0286 +1698731400000,1993.355,1993.655,1993.175,1993.615,0.0256 +1698731700000,1993.595,1993.595,1992.845,1992.965,0.0296 +1698732000000,1992.985,1993.705,1992.845,1993.075,0.0431 +1698732300000,1993.035,1993.215,1992.665,1992.895,0.0337 +1698732600000,1992.875,1993.155,1992.305,1992.605,0.049 +1698732900000,1992.565,1993.615,1992.375,1993.285,0.0476 +1698733200000,1993.275,1993.895,1993.255,1993.815,0.0349 +1698733500000,1993.815,1993.895,1993.285,1993.395,0.0484 +1698733800000,1993.395,1993.785,1992.585,1992.785,0.0617 +1698734100000,1992.785,1993.415,1992.755,1993.305,0.0361 +1698734400000,1993.305,1993.765,1993.275,1993.295,0.0256 +1698734700000,1993.305,1993.625,1993.135,1993.165,0.0206 +1698735000000,1993.275,1994.495,1993.265,1994.495,0.038 +1698735300000,1994.515,1995.095,1994.365,1994.835,0.039 +1698735600000,1994.835,1996.255,1994.825,1996.058,0.0704 +1698735900000,1996.054,1996.344,1994.914,1994.914,0.1701 +1698736200000,1994.918,1995.364,1994.725,1994.968,0.2028 +1698736500000,1994.978,1995.175,1994.678,1994.778,0.1048 +1698736800000,1994.835,1995.365,1994.558,1995.255,0.0606 +1698737100000,1995.175,1995.605,1995.005,1995.605,0.024 +1698737400000,1995.535,1996.465,1995.015,1996.465,0.0383 +1698737700000,1996.475,1996.705,1996.065,1996.395,0.0281 +1698738000000,1996.445,1996.995,1996.405,1996.635,0.0293 +1698738300000,1996.685,1997.495,1996.565,1996.978,0.0833 +1698738600000,1996.978,1997.135,1996.285,1996.305,0.0368 +1698738900000,1996.315,1996.785,1995.905,1996.145,0.0442 +1698739200000,1996.195,1996.235,1995.195,1995.278,0.2981 +1698739500000,1995.205,1995.475,1994.914,1995.455,0.1152 +1698739800000,1995.475,1995.865,1995.105,1995.545,0.0378 +1698740100000,1995.525,1999.058,1995.135,1997.618,0.1379 +1698740400000,1997.585,1997.945,1996.335,1996.478,0.1426 +1698740700000,1996.485,1996.705,1995.675,1995.855,0.1504 +1698741000000,1995.875,1996.725,1995.875,1996.028,0.077 +1698741300000,1995.994,1996.665,1995.335,1996.385,0.058 +1698741600000,1996.445,1996.998,1995.788,1996.978,0.1548 +1698741900000,1996.978,1998.145,1996.884,1997.365,0.1008 +1698742200000,1997.295,1997.615,1997.005,1997.425,0.032 +1698742500000,1997.445,1997.625,1996.785,1996.854,0.0399 +1698742800000,1996.845,1997.358,1996.048,1996.405,0.2453 +1698743100000,1996.425,1997.605,1996.405,1996.825,0.1089 +1698743400000,1996.855,1996.965,1996.195,1996.615,0.0492 +1698743700000,1996.615,1997.585,1996.605,1996.885,0.0611 +1698744000000,1996.885,1997.465,1996.665,1996.745,0.0412 +1698744300000,1996.725,1997.255,1996.175,1996.435,0.0398 +1698744600000,1996.435,1997.105,1996.365,1996.965,0.0359 +1698744900000,1996.995,1997.245,1996.735,1997.155,0.0359 +1698745200000,1997.235,1997.478,1996.855,1997.445,0.0277 +1698745500000,1997.505,1998.385,1997.465,1998.035,0.0571 +1698745800000,1998.015,1998.015,1997.475,1997.575,0.0874 +1698746100000,1997.555,1997.848,1997.245,1997.348,0.1461 +1698746400000,1997.415,1997.548,1996.315,1996.835,0.1249 +1698746700000,1996.825,1997.495,1996.785,1997.275,0.032 +1698747000000,1997.305,1997.975,1996.405,1997.715,0.0415 +1698747300000,1997.705,1998.385,1997.605,1998.335,0.0352 +1698747600000,1998.385,1998.575,1997.545,1997.605,0.0386 +1698747900000,1997.625,1997.695,1996.875,1997.405,0.0394 +1698748200000,1997.335,1997.655,1996.844,1997.048,0.1405 +1698748500000,1997.058,1997.825,1997.048,1997.645,0.0335 +1698748800000,1997.625,1998.648,1997.585,1998.548,0.0547 +1698749100000,1998.565,1999.048,1997.765,1998.855,0.0944 +1698749400000,1998.858,1999.308,1998.498,1999.128,0.0882 +1698749700000,1999.128,1999.945,1998.938,1999.885,0.103 +1698750000000,1999.845,2000.005,1998.815,1999.455,0.0544 +1698750300000,1999.445,1999.758,1999.028,1999.078,0.1441 +1698750600000,1999.035,1999.308,1998.345,1998.578,0.1471 +1698750900000,1998.575,1998.815,1998.235,1998.378,0.058 +1698751200000,1998.355,1998.835,1997.498,1998.105,0.094 +1698751500000,1998.135,1998.305,1997.655,1998.055,0.0316 +1698751800000,1998.075,1998.525,1998.075,1998.405,0.023 +1698752100000,1998.425,1998.995,1998.415,1998.805,0.0224 +1698752400000,1998.855,1999.815,1998.855,1999.695,0.0307 +1698752700000,1999.725,2000.305,1999.398,1999.538,0.1066 +1698753000000,1999.538,1999.815,1998.995,1999.755,0.0598 +1698753300000,1999.735,1999.925,1999.345,1999.825,0.0293 +1698753600000,1999.785,1999.825,1998.845,1999.185,0.045 +1698753900000,1999.205,2000.628,1999.205,2000.258,0.0701 +1698754200000,2000.215,2000.905,1999.325,1999.565,0.067 +1698754500000,1999.585,2000.615,1999.585,2000.245,0.0483 +1698754800000,2000.215,2001.195,1999.875,2000.828,0.1558 +1698755100000,2000.848,2001.365,2000.148,2000.194,0.1302 +1698755400000,2000.195,2000.214,1997.235,1998.355,0.3776 +1698755700000,1998.355,1998.555,1996.365,1998.385,0.2368 +1698756000000,1998.385,1998.635,1996.635,1997.685,0.204 +1698756300000,1997.675,1998.035,1996.318,1996.418,0.1704 +1698756600000,1996.418,1997.975,1996.225,1997.355,0.1276 +1698756900000,1997.325,1997.325,1994.698,1995.454,0.2334 +1698757200000,1995.364,1995.715,1994.468,1995.495,0.358 +1698757500000,1995.565,1996.525,1994.815,1996.025,0.1144 +1698757800000,1995.985,1997.798,1995.845,1997.378,0.2312 +1698758100000,1997.378,1998.178,1996.788,1997.405,0.1785 +1698758400000,1997.385,1997.974,1996.935,1997.475,0.2559 +1698758700000,1997.445,1997.485,1995.335,1996.045,0.1241 +1698759000000,1996.075,1996.255,1994.455,1996.195,0.1698 +1698759300000,1996.175,1997.285,1995.335,1996.718,0.1995 +1698759600000,1996.748,1998.274,1996.455,1997.774,0.407 +1698759900000,1997.784,2000.078,1997.774,1998.665,0.3771 +1698760200000,1998.675,2001.928,1998.675,2001.548,0.3017 +1698760500000,2001.478,2003.945,2001.448,2002.334,0.472 +1698760800000,2002.364,2003.208,1999.895,2001.175,0.288 +1698761100000,2001.265,2002.958,2000.045,2002.475,0.1827 +1698761400000,2002.458,2006.194,2001.945,2005.405,0.322 +1698761700000,2005.475,2007.734,2004.765,2006.115,0.3124 +1698762000000,2006.145,2006.575,2004.685,2006.065,0.1443 +1698762300000,2006.105,2006.245,2003.795,2004.145,0.1411 +1698762600000,2004.155,2004.445,2002.214,2002.935,0.233 +1698762900000,2002.855,2003.565,2001.995,2002.695,0.1927 +1698763200000,2002.685,2003.745,2001.995,2002.225,0.1217 +1698763500000,2002.215,2002.835,2001.395,2001.435,0.3639 +1698763800000,2001.365,2002.515,1999.945,2000.765,0.1511 +1698764100000,2000.745,2000.915,1998.698,1998.995,0.167 +1698764400000,1999.008,1999.205,1996.875,1997.835,0.2619 +1698764700000,1997.825,1999.295,1995.745,1996.928,0.2505 +1698765000000,1996.924,1997.324,1992.235,1995.705,0.4345 +1698765300000,1995.695,1995.855,1992.925,1994.205,0.1765 +1698765600000,1994.214,1996.655,1993.445,1995.235,0.1176 +1698765900000,1995.285,1996.685,1994.255,1996.475,0.1128 +1698766200000,1996.495,1997.225,1993.938,1994.495,0.222 +1698766500000,1994.505,1995.195,1993.658,1995.195,0.1027 +1698766800000,1995.275,1995.455,1994.395,1994.405,0.059 +1698767100000,1994.395,1994.595,1993.795,1994.525,0.1048 +1698767400000,1994.425,1995.005,1993.105,1993.875,0.0945 +1698767700000,1993.875,1994.925,1993.345,1994.145,0.1298 +1698768000000,1994.145,1994.705,1993.485,1993.795,0.0762 +1698768300000,1993.735,1993.805,1989.624,1990.505,0.1629 +1698768600000,1990.435,1990.655,1986.464,1988.975,0.2672 +1698768900000,1988.965,1990.885,1988.885,1990.055,0.1333 +1698769200000,1990.155,1991.475,1989.744,1989.898,0.1359 +1698769500000,1989.898,1991.405,1989.808,1990.718,0.1027 +1698769800000,1990.718,1991.114,1988.928,1990.625,0.1743 +1698770100000,1990.635,1992.015,1990.038,1990.545,0.1187 +1698770400000,1990.565,1990.565,1989.278,1989.795,0.0818 +1698770700000,1989.805,1991.715,1989.725,1991.495,0.0631 +1698771000000,1991.335,1991.548,1989.848,1991.474,0.2232 +1698771300000,1991.465,1991.915,1990.235,1990.665,0.0542 +1698771600000,1990.725,1991.155,1988.095,1989.365,0.1169 +1698771900000,1989.375,1990.545,1989.065,1990.065,0.1317 +1698772200000,1990.055,1990.575,1989.305,1989.525,0.1072 +1698772500000,1989.525,1989.525,1985.625,1987.385,0.114 +1698772800000,1987.385,1987.405,1984.525,1984.675,0.1403 +1698773100000,1984.735,1985.655,1983.735,1985.345,0.1863 +1698773400000,1985.325,1986.265,1984.995,1985.945,0.1051 +1698773700000,1985.925,1986.025,1984.735,1985.885,0.0362 +1698774000000,1985.885,1985.935,1984.065,1984.565,0.0492 +1698774300000,1984.565,1984.915,1983.815,1984.465,0.0448 +1698774600000,1984.475,1984.805,1983.625,1984.075,0.0381 +1698774900000,1984.055,1984.075,1983.205,1984.075,0.0424 +1698775200000,1984.055,1984.975,1983.975,1984.525,0.062 +1698775500000,1984.495,1984.525,1983.505,1983.735,0.0367 +1698775800000,1983.705,1983.705,1982.615,1982.795,0.0464 +1698776100000,1982.775,1982.785,1981.615,1982.255,0.0405 +1698776400000,1982.265,1982.375,1979.995,1981.435,0.1442 +1698776700000,1981.465,1981.975,1980.375,1980.425,0.0628 +1698777000000,1980.445,1981.285,1978.735,1980.155,0.0732 +1698777300000,1980.125,1981.475,1979.765,1981.475,0.0559 +1698777600000,1981.455,1983.245,1981.455,1982.008,0.0932 +1698777900000,1982.015,1983.998,1981.875,1983.875,0.1107 +1698778200000,1983.948,1984.475,1983.065,1984.385,0.1101 +1698778500000,1984.415,1984.815,1983.965,1984.415,0.0456 +1698778800000,1984.425,1985.895,1984.065,1985.475,0.0969 +1698779100000,1985.478,1986.125,1985.098,1985.385,0.115 +1698779400000,1985.405,1986.515,1985.005,1986.295,0.0476 +1698779700000,1986.305,1986.665,1985.845,1986.225,0.0732 +1698780000000,1986.305,1986.385,1984.745,1984.745,0.0471 +1698780300000,1984.715,1985.835,1984.665,1985.588,0.0809 +1698780600000,1985.658,1986.285,1985.648,1985.888,0.0726 +1698780900000,1985.915,1985.985,1985.445,1985.515,0.0302 +1698781200000,1985.545,1985.545,1984.445,1984.895,0.0263 +1698781500000,1984.915,1985.115,1984.315,1984.535,0.0363 +1698781800000,1984.685,1985.458,1984.495,1985.038,0.093 +1698782100000,1985.038,1985.228,1984.575,1984.748,0.1885 +1698782400000,1984.708,1985.038,1984.445,1984.565,0.0959 +1698782700000,1984.535,1984.955,1984.375,1984.475,0.0195 +1698783000000,1984.535,1984.945,1984.535,1984.715,0.0152 +1698783300000,1984.695,1984.725,1983.525,1983.565,0.0178 +1698783600000,1983.558,1983.995,1983.305,1983.925,0.0169 +1698783900000,1983.905,1983.905,1983.315,1983.615,0.014 +1698784200000,1983.598,1983.908,1983.578,1983.828,0.0764 +1698784500000,1983.828,1984.008,1983.658,1983.678,0.0506 +1698784800000,1983.678,1983.878,1983.618,1983.738,0.0422 +1698785100000,1983.705,1983.898,1983.155,1983.348,0.0567 +1698785400000,1983.348,1984.018,1983.348,1983.728,0.075 +1698785700000,1983.698,1983.835,1983.398,1983.498,0.0572 +1698789600000,1982.778,1984.195,1982.778,1983.598,0.0586 +1698789900000,1983.598,1984.135,1983.598,1984.125,0.0068 +1698790200000,1984.135,1984.515,1984.045,1984.325,0.0079 +1698790500000,1984.315,1984.615,1983.985,1984.605,0.0143 +1698790800000,1984.565,1984.575,1984.015,1984.385,0.016 +1698791100000,1984.375,1984.875,1984.225,1984.675,0.0091 +1698791400000,1984.685,1985.335,1984.605,1985.125,0.0242 +1698791700000,1985.115,1985.975,1985.105,1985.485,0.0384 +1698792000000,1985.485,1986.065,1985.375,1985.715,0.0271 +1698792300000,1985.655,1985.965,1984.615,1985.098,0.0973 +1698792600000,1985.128,1985.148,1984.465,1984.678,0.0881 +1698792900000,1984.678,1984.678,1983.735,1984.528,0.1016 +1698793200000,1984.635,1985.105,1984.635,1984.645,0.0975 +1698793500000,1984.655,1984.925,1984.318,1984.698,0.0913 +1698793800000,1984.685,1984.935,1984.395,1984.835,0.0223 +1698794100000,1984.865,1984.865,1984.135,1984.265,0.0107 +1698794400000,1984.245,1984.715,1984.185,1984.555,0.0158 +1698794700000,1984.525,1984.645,1984.075,1984.405,0.0103 +1698795000000,1984.385,1984.665,1983.965,1983.965,0.0071 +1698795300000,1984.005,1984.075,1983.815,1984.065,0.0104 +1698795600000,1984.005,1984.095,1983.705,1983.825,0.0103 +1698795900000,1983.825,1984.305,1983.625,1984.115,0.0161 +1698796200000,1984.125,1984.125,1983.045,1983.415,0.0252 +1698796500000,1983.415,1983.775,1983.265,1983.625,0.0223 +1698796800000,1983.625,1983.955,1983.145,1983.505,0.0439 +1698797100000,1983.545,1983.705,1982.855,1982.855,0.0873 +1698797400000,1982.855,1983.225,1982.585,1983.155,0.0415 +1698797700000,1983.135,1983.145,1982.445,1982.515,0.0194 +1698798000000,1982.525,1982.665,1981.625,1981.965,0.0513 +1698798300000,1981.985,1982.075,1981.505,1981.815,0.0544 +1698798600000,1981.795,1981.805,1981.245,1981.785,0.0214 +1698798900000,1981.795,1982.055,1980.105,1980.245,0.0378 +1698799200000,1980.205,1980.495,1978.865,1980.015,0.0592 +1698799500000,1980.005,1980.035,1979.075,1979.795,0.0342 +1698799800000,1979.825,1980.325,1978.685,1979.795,0.0681 +1698800100000,1979.775,1979.915,1979.145,1979.905,0.0353 +1698800400000,1979.865,1980.155,1978.925,1979.635,0.0815 +1698800700000,1979.645,1980.695,1979.525,1980.295,0.0539 +1698801000000,1980.315,1980.515,1979.995,1980.305,0.0356 +1698801300000,1980.335,1981.085,1980.325,1981.065,0.0695 +1698801600000,1981.045,1981.275,1979.635,1979.885,0.098 +1698801900000,1979.895,1980.625,1979.365,1980.025,0.037 +1698802200000,1980.035,1980.245,1979.575,1980.115,0.0416 +1698802500000,1980.095,1980.685,1980.035,1980.635,0.0341 +1698802800000,1980.635,1980.685,1979.935,1979.965,0.0286 +1698803100000,1979.915,1980.285,1979.425,1980.065,0.0401 +1698803400000,1980.055,1980.055,1977.955,1977.958,0.0441 +1698803700000,1977.865,1979.645,1977.865,1979.475,0.0636 +1698804000000,1979.455,1980.725,1979.175,1980.675,0.0607 +1698804300000,1980.675,1980.735,1980.175,1980.635,0.0478 +1698804600000,1980.655,1980.855,1980.305,1980.345,0.0427 +1698804900000,1980.385,1980.385,1979.495,1979.805,0.0201 +1698805200000,1979.735,1979.735,1978.445,1978.475,0.0306 +1698805500000,1978.475,1978.955,1978.235,1978.235,0.0409 +1698805800000,1978.235,1979.225,1978.235,1979.105,0.0809 +1698806100000,1979.105,1979.105,1978.275,1978.835,0.0583 +1698806400000,1978.795,1979.585,1978.765,1978.975,0.0284 +1698806700000,1978.955,1979.485,1978.955,1979.225,0.0216 +1698807000000,1979.225,1979.475,1978.785,1978.795,0.0164 +1698807300000,1978.785,1979.085,1978.265,1978.265,0.0195 +1698807600000,1978.245,1978.955,1977.965,1978.115,0.0228 +1698807900000,1978.155,1978.505,1977.885,1978.445,0.0271 +1698808200000,1978.445,1978.575,1977.535,1977.775,0.0244 +1698808500000,1977.755,1978.555,1977.575,1978.265,0.0192 +1698808800000,1978.285,1978.575,1977.705,1977.795,0.0149 +1698809100000,1977.775,1978.435,1977.735,1978.435,0.0304 +1698809400000,1978.435,1978.825,1977.805,1978.045,0.0259 +1698809700000,1978.015,1978.235,1977.795,1978.215,0.0078 +1698810000000,1978.265,1978.575,1978.145,1978.495,0.0131 +1698810300000,1978.515,1978.835,1978.515,1978.535,0.0115 +1698810600000,1978.515,1978.545,1977.235,1977.555,0.0156 +1698810900000,1977.495,1977.495,1976.855,1977.015,0.0299 +1698811200000,1977.015,1977.885,1976.865,1977.765,0.029 +1698811500000,1977.725,1977.765,1977.115,1977.355,0.0144 +1698811800000,1977.345,1977.595,1975.598,1975.648,0.0494 +1698812100000,1975.634,1976.058,1975.058,1975.785,0.1412 +1698812400000,1975.795,1976.345,1975.555,1975.635,0.024 +1698812700000,1975.685,1976.885,1975.465,1976.495,0.0223 +1698813000000,1976.515,1977.128,1976.005,1977.085,0.0218 +1698813300000,1977.065,1978.015,1976.945,1977.875,0.0423 +1698813600000,1977.855,1977.865,1977.425,1977.705,0.0127 +1698813900000,1977.655,1978.255,1977.455,1977.675,0.0147 +1698814200000,1977.645,1977.645,1977.125,1977.225,0.0251 +1698814500000,1977.225,1977.805,1977.035,1977.555,0.0828 +1698814800000,1977.545,1977.545,1976.805,1976.845,0.1413 +1698815100000,1976.845,1977.195,1976.545,1976.655,0.0438 +1698815400000,1976.615,1976.705,1976.255,1976.605,0.0162 +1698815700000,1976.625,1977.095,1976.515,1976.945,0.0142 +1698816000000,1976.925,1977.715,1976.885,1977.265,0.015 +1698816300000,1977.245,1978.435,1977.195,1978.435,0.0382 +1698816600000,1978.435,1978.435,1977.235,1977.995,0.0593 +1698816900000,1977.995,1978.605,1977.945,1978.145,0.0419 +1698817200000,1978.165,1978.875,1978.065,1978.775,0.0258 +1698817500000,1978.755,1978.785,1977.498,1977.535,0.0208 +1698817800000,1977.525,1979.055,1977.525,1978.855,0.0209 +1698818100000,1978.875,1979.375,1978.545,1978.995,0.0153 +1698818400000,1979.015,1980.575,1979.015,1980.525,0.0353 +1698818700000,1980.515,1980.955,1979.485,1980.655,0.1031 +1698819000000,1980.605,1980.605,1979.825,1980.245,0.0638 +1698819300000,1980.255,1980.895,1980.078,1980.524,0.0554 +1698819600000,1980.515,1980.708,1979.955,1980.635,0.1078 +1698819900000,1980.635,1980.635,1979.855,1980.425,0.0232 +1698820200000,1980.445,1980.765,1979.795,1979.918,0.1012 +1698820500000,1979.915,1980.218,1979.715,1980.144,0.0862 +1698820800000,1980.228,1980.705,1980.154,1980.465,0.0375 +1698821100000,1980.495,1980.845,1980.225,1980.635,0.0155 +1698821400000,1980.645,1980.665,1979.615,1979.775,0.1195 +1698821700000,1979.795,1980.208,1979.605,1980.128,0.0994 +1698822000000,1980.038,1980.485,1979.424,1980.355,0.2111 +1698822300000,1980.345,1980.345,1978.765,1979.325,0.0248 +1698822600000,1979.335,1980.115,1979.205,1979.815,0.0221 +1698822900000,1979.695,1979.695,1976.955,1977.365,0.036 +1698823200000,1977.355,1977.905,1977.175,1977.865,0.0295 +1698823500000,1977.885,1977.895,1976.655,1977.245,0.0994 +1698823800000,1977.215,1979.058,1977.175,1978.958,0.0447 +1698824100000,1978.915,1979.508,1978.558,1978.745,0.039 +1698824400000,1978.715,1978.715,1977.815,1978.385,0.027 +1698824700000,1978.325,1978.635,1977.495,1977.545,0.0502 +1698825000000,1977.605,1977.915,1977.025,1977.075,0.0512 +1698825300000,1977.065,1977.535,1976.375,1977.005,0.0613 +1698825600000,1977.035,1978.495,1976.985,1977.585,0.0837 +1698825900000,1977.685,1978.325,1977.505,1977.695,0.0317 +1698826200000,1977.725,1978.505,1977.575,1978.475,0.0389 +1698826500000,1978.505,1978.515,1977.295,1978.165,0.0353 +1698826800000,1978.145,1978.155,1977.295,1977.575,0.0337 +1698827100000,1977.575,1978.765,1977.385,1978.035,0.0748 +1698827400000,1978.035,1978.945,1977.965,1978.585,0.0575 +1698827700000,1978.655,1979.385,1978.645,1979.065,0.0462 +1698828000000,1979.085,1979.995,1979.085,1979.675,0.0619 +1698828300000,1979.675,1981.845,1979.545,1980.735,0.0661 +1698828600000,1980.715,1982.855,1980.475,1981.945,0.0819 +1698828900000,1981.995,1982.435,1981.725,1982.395,0.0335 +1698829200000,1982.405,1982.928,1981.845,1982.758,0.0855 +1698829500000,1982.758,1983.365,1982.395,1982.535,0.0657 +1698829800000,1982.515,1983.595,1982.415,1983.125,0.0314 +1698830100000,1983.135,1983.175,1982.265,1982.695,0.0468 +1698830400000,1982.665,1983.635,1982.335,1983.304,0.0365 +1698830700000,1983.358,1983.358,1981.315,1981.335,0.0388 +1698831000000,1981.385,1981.725,1980.645,1981.515,0.0529 +1698831300000,1981.485,1981.515,1980.835,1980.935,0.0416 +1698831600000,1980.935,1981.105,1980.445,1980.845,0.0385 +1698831900000,1980.815,1981.465,1980.645,1981.195,0.0298 +1698832200000,1981.195,1981.475,1981.065,1981.475,0.0318 +1698832500000,1981.495,1982.905,1981.285,1982.625,0.0363 +1698832800000,1982.635,1983.325,1982.415,1982.415,0.0307 +1698833100000,1982.435,1982.685,1982.015,1982.545,0.0354 +1698833400000,1982.565,1984.045,1982.385,1983.345,0.0377 +1698833700000,1983.395,1983.695,1983.105,1983.305,0.0183 +1698834000000,1983.285,1983.305,1982.658,1983.015,0.0551 +1698834300000,1983.075,1983.475,1982.915,1982.955,0.0206 +1698834600000,1982.945,1983.085,1981.965,1982.445,0.029 +1698834900000,1982.455,1982.605,1982.195,1982.455,0.021 +1698835200000,1982.425,1982.695,1982.255,1982.595,0.0205 +1698835500000,1982.615,1982.675,1982.075,1982.435,0.0314 +1698835800000,1982.465,1983.005,1982.375,1982.885,0.032 +1698836100000,1982.875,1983.445,1982.365,1983.175,0.0578 +1698836400000,1983.175,1983.905,1983.145,1983.805,0.0578 +1698836700000,1983.825,1983.945,1983.105,1983.375,0.0265 +1698837000000,1983.345,1983.715,1983.165,1983.325,0.028 +1698837300000,1983.315,1983.625,1982.605,1982.765,0.0301 +1698837600000,1982.745,1983.725,1982.305,1983.715,0.0298 +1698837900000,1983.715,1983.795,1983.275,1983.405,0.0232 +1698838200000,1983.375,1983.625,1983.335,1983.615,0.0161 +1698838500000,1983.635,1983.865,1983.295,1983.665,0.0229 +1698838800000,1983.685,1984.875,1983.425,1984.575,0.028 +1698839100000,1984.665,1985.125,1983.045,1983.765,0.0542 +1698839400000,1983.765,1984.375,1983.515,1984.195,0.0587 +1698839700000,1984.225,1984.345,1982.828,1983.355,0.0961 +1698840000000,1983.325,1984.185,1983.155,1984.115,0.0612 +1698840300000,1984.115,1984.195,1983.635,1983.835,0.0948 +1698840600000,1983.835,1984.295,1983.304,1983.604,0.1044 +1698840900000,1983.664,1986.474,1983.465,1984.385,0.2155 +1698841200000,1984.378,1986.755,1984.155,1986.655,0.1615 +1698841500000,1986.535,1987.435,1985.445,1986.035,0.1186 +1698841800000,1986.175,1988.435,1986.044,1987.475,0.2932 +1698842100000,1987.505,1987.935,1985.715,1985.795,0.1606 +1698842400000,1985.825,1986.315,1985.185,1985.565,0.1174 +1698842700000,1985.635,1986.595,1985.395,1986.595,0.1117 +1698843000000,1986.595,1987.425,1985.485,1985.485,0.0964 +1698843300000,1985.515,1986.605,1985.305,1986.505,0.0805 +1698843600000,1986.525,1986.545,1984.205,1985.765,0.1437 +1698843900000,1985.785,1987.028,1985.555,1986.805,0.0783 +1698844200000,1986.785,1987.145,1985.325,1985.395,0.1237 +1698844500000,1985.345,1985.935,1984.155,1984.705,0.1034 +1698844800000,1984.725,1985.495,1984.405,1984.928,0.0884 +1698845100000,1984.905,1985.005,1983.244,1983.264,0.1398 +1698845400000,1983.335,1983.938,1980.975,1981.965,0.1831 +1698845700000,1981.945,1984.048,1981.705,1981.755,0.1513 +1698846000000,1981.725,1983.925,1981.478,1983.365,0.1943 +1698846300000,1983.365,1986.098,1983.365,1985.065,0.2335 +1698846600000,1985.045,1985.928,1984.168,1985.885,0.1551 +1698846900000,1985.898,1985.998,1984.525,1985.628,0.2319 +1698847200000,1985.665,1991.754,1985.665,1985.845,0.8785 +1698847500000,1985.854,1989.975,1985.854,1987.965,0.3672 +1698847800000,1987.955,1990.285,1987.655,1989.315,0.6032 +1698848100000,1989.335,1989.798,1987.918,1989.018,0.5455 +1698848400000,1989.018,1991.245,1988.878,1990.585,0.5173 +1698848700000,1990.625,1990.998,1989.225,1990.275,0.234 +1698849000000,1990.298,1990.598,1988.235,1989.775,0.2879 +1698849300000,1989.815,1990.985,1989.455,1990.575,0.1485 +1698849600000,1990.635,1991.898,1990.338,1990.688,0.2425 +1698849900000,1990.658,1991.128,1988.175,1988.715,0.2815 +1698850200000,1988.705,1989.185,1987.305,1987.575,0.1132 +1698850500000,1987.605,1988.195,1986.405,1986.465,0.1214 +1698850800000,1986.525,1987.085,1984.615,1985.955,0.3154 +1698851100000,1985.955,1986.615,1985.265,1986.305,0.1578 +1698851400000,1986.325,1986.805,1984.875,1984.985,0.1149 +1698851700000,1984.985,1985.678,1984.885,1985.325,0.0735 +1698852000000,1985.315,1985.385,1982.445,1982.635,0.142 +1698852300000,1982.615,1983.535,1981.815,1982.315,0.1128 +1698852600000,1982.375,1983.015,1981.655,1982.135,0.0682 +1698852900000,1982.145,1982.345,1980.645,1980.845,0.0854 +1698853200000,1980.825,1981.355,1978.178,1978.615,0.222 +1698853500000,1978.594,1980.155,1978.354,1979.135,0.1683 +1698853800000,1979.085,1979.865,1978.638,1978.778,0.0628 +1698854100000,1978.745,1979.485,1978.385,1979.125,0.0605 +1698854400000,1979.145,1979.525,1978.035,1979.345,0.0659 +1698854700000,1979.335,1980.365,1978.975,1979.455,0.0659 +1698855000000,1979.435,1979.435,1978.115,1978.245,0.048 +1698855300000,1978.135,1978.515,1977.825,1977.915,0.0502 +1698855600000,1977.895,1977.985,1976.695,1977.195,0.0726 +1698855900000,1977.185,1977.715,1976.275,1977.555,0.0617 +1698856200000,1977.595,1978.025,1976.575,1977.055,0.0712 +1698856500000,1977.045,1977.118,1975.025,1976.595,0.0817 +1698856800000,1976.575,1976.625,1974.425,1975.015,0.0963 +1698857100000,1975.025,1977.005,1974.905,1976.925,0.0937 +1698857400000,1976.925,1977.895,1976.835,1977.678,0.0505 +1698857700000,1977.665,1978.225,1977.435,1977.725,0.0741 +1698858000000,1977.735,1979.218,1977.735,1979.008,0.0925 +1698858300000,1978.915,1979.208,1977.708,1977.778,0.2121 +1698858600000,1977.775,1978.595,1977.748,1978.195,0.1102 +1698858900000,1978.195,1979.105,1978.145,1978.555,0.064 +1698859200000,1978.495,1978.885,1978.085,1978.325,0.1758 +1698859500000,1978.365,1978.955,1977.715,1978.835,0.0493 +1698859800000,1978.915,1979.825,1977.425,1977.495,0.0774 +1698860100000,1977.498,1979.355,1977.295,1979.265,0.0847 +1698860400000,1979.265,1979.395,1978.365,1978.418,0.2123 +1698860700000,1978.418,1978.595,1977.455,1977.935,0.0926 +1698861000000,1977.935,1978.735,1977.925,1978.375,0.023 +1698861300000,1978.365,1978.365,1977.635,1977.635,0.1619 +1698861600000,1977.635,1982.054,1977.615,1978.735,0.5113 +1698861900000,1978.765,1980.635,1978.115,1979.075,0.1529 +1698862200000,1979.055,1979.748,1978.405,1978.405,0.1157 +1698862500000,1978.395,1979.775,1977.915,1979.115,0.112 +1698862800000,1979.145,1980.035,1978.955,1979.235,0.0757 +1698863100000,1979.245,1979.445,1977.648,1978.555,0.0935 +1698863400000,1978.508,1982.308,1978.125,1979.675,0.3048 +1698863700000,1979.645,1981.258,1976.355,1977.315,0.3161 +1698864000000,1977.315,1978.385,1970.728,1970.765,0.3749 +1698864300000,1970.775,1972.935,1969.815,1972.055,0.3103 +1698864600000,1971.975,1975.205,1971.955,1973.985,0.3917 +1698864900000,1974.025,1976.835,1973.835,1974.845,0.2467 +1698865200000,1974.795,1976.905,1974.675,1976.635,0.1855 +1698865500000,1976.665,1976.998,1975.535,1976.845,0.1477 +1698865800000,1976.805,1980.725,1976.295,1978.825,0.2966 +1698866100000,1978.835,1980.985,1978.245,1979.925,0.192 +1698866400000,1979.965,1980.955,1978.915,1980.845,0.1044 +1698866700000,1980.885,1981.638,1978.675,1978.688,0.2289 +1698867000000,1978.695,1981.685,1978.695,1981.095,0.1061 +1698867300000,1981.095,1982.195,1980.685,1980.945,0.125 +1698867600000,1980.915,1981.198,1978.815,1979.415,0.1057 +1698867900000,1979.525,1979.735,1978.505,1978.558,0.1073 +1698868200000,1978.558,1979.378,1977.678,1978.838,0.1593 +1698868500000,1978.838,1979.095,1977.985,1978.428,0.0885 +1698868800000,1978.405,1978.695,1977.905,1978.398,0.0731 +1698869100000,1978.448,1978.955,1978.025,1978.545,0.032 +1698869400000,1978.615,1978.845,1978.295,1978.355,0.0159 +1698869700000,1978.385,1978.405,1977.515,1977.955,0.0181 +1698870000000,1978.015,1978.155,1977.458,1977.665,0.0609 +1698870300000,1977.645,1978.048,1976.958,1977.575,0.0493 +1698870600000,1977.548,1977.725,1977.328,1977.508,0.0593 +1698870900000,1977.528,1977.868,1977.365,1977.868,0.0579 +1698871200000,1977.898,1979.005,1977.868,1978.968,0.0736 +1698871500000,1978.945,1979.735,1978.785,1979.708,0.1522 +1698871800000,1979.665,1982.098,1979.605,1981.348,0.2046 +1698872100000,1981.325,1982.748,1981.258,1982.248,0.0622 +1698876000000,1983.525,1983.564,1982.085,1982.198,0.0431 +1698876300000,1982.215,1982.425,1981.275,1981.715,0.0281 +1698876600000,1981.715,1982.505,1981.645,1982.495,0.0239 +1698876900000,1982.485,1983.325,1982.425,1983.155,0.0176 +1698877200000,1983.165,1983.395,1982.248,1983.185,0.0647 +1698877500000,1983.195,1983.435,1982.825,1982.915,0.0104 +1698877800000,1982.925,1983.505,1982.915,1983.155,0.0089 +1698878100000,1983.145,1983.165,1982.725,1983.165,0.0343 +1698878400000,1983.165,1983.365,1982.905,1983.345,0.0107 +1698878700000,1983.335,1983.575,1982.785,1983.055,0.0174 +1698879000000,1983.055,1983.845,1983.015,1983.845,0.0089 +1698879300000,1983.865,1984.105,1983.475,1983.678,0.0273 +1698879600000,1983.655,1984.445,1983.375,1984.235,0.0973 +1698879900000,1984.348,1984.395,1983.915,1983.955,0.0788 +1698880200000,1983.955,1984.125,1983.505,1983.845,0.0322 +1698880500000,1983.855,1983.885,1983.565,1983.695,0.0281 +1698880800000,1983.715,1984.605,1983.575,1984.585,0.0384 +1698881100000,1984.585,1985.255,1984.395,1985.085,0.0297 +1698881400000,1985.085,1985.635,1984.925,1985.015,0.0348 +1698881700000,1984.865,1984.955,1983.545,1984.165,0.0432 +1698882000000,1984.105,1984.765,1983.495,1983.895,0.0585 +1698882300000,1983.935,1984.225,1983.565,1984.155,0.0254 +1698882600000,1984.155,1984.485,1983.755,1984.365,0.0217 +1698882900000,1984.365,1985.125,1984.255,1985.025,0.0218 +1698883200000,1984.995,1985.885,1984.895,1985.095,0.0482 +1698883500000,1985.065,1985.465,1984.405,1985.185,0.0383 +1698883800000,1985.225,1985.705,1984.595,1985.055,0.035 +1698884100000,1985.075,1985.875,1985.005,1985.715,0.0469 +1698884400000,1985.725,1986.115,1985.645,1985.665,0.0352 +1698884700000,1985.635,1985.675,1984.775,1985.405,0.0331 +1698885000000,1985.425,1985.955,1985.285,1985.675,0.0254 +1698885300000,1985.665,1986.045,1985.195,1985.198,0.0259 +1698885600000,1985.195,1985.278,1984.305,1984.705,0.0374 +1698885900000,1984.665,1984.845,1984.085,1984.185,0.0375 +1698886200000,1984.195,1984.415,1983.895,1984.205,0.0286 +1698886500000,1984.175,1984.695,1983.835,1984.605,0.0275 +1698886800000,1984.575,1985.315,1984.185,1985.305,0.0647 +1698887100000,1985.325,1986.255,1985.265,1985.825,0.0511 +1698887400000,1985.815,1986.425,1985.525,1985.915,0.028 +1698887700000,1985.945,1986.295,1985.685,1985.855,0.0583 +1698888000000,1985.865,1986.835,1985.845,1986.405,0.0696 +1698888300000,1986.405,1987.305,1986.355,1987.155,0.0493 +1698888600000,1987.145,1987.885,1986.695,1987.575,0.0849 +1698888900000,1987.525,1988.048,1986.675,1986.715,0.1138 +1698889200000,1986.745,1987.325,1986.315,1986.805,0.0294 +1698889500000,1986.795,1986.905,1986.005,1986.185,0.0205 +1698889800000,1986.175,1986.425,1985.975,1986.205,0.0199 +1698890100000,1986.215,1986.425,1986.075,1986.105,0.0403 +1698890400000,1986.105,1986.248,1985.425,1985.805,0.0617 +1698890700000,1985.735,1985.835,1985.245,1985.665,0.0573 +1698891000000,1985.685,1985.948,1985.385,1985.885,0.0269 +1698891300000,1985.885,1986.195,1985.655,1985.975,0.0268 +1698891600000,1985.935,1986.375,1985.935,1986.125,0.0174 +1698891900000,1986.085,1986.435,1985.795,1985.845,0.0208 +1698892200000,1985.825,1985.825,1985.145,1985.645,0.0331 +1698892500000,1985.645,1986.085,1985.585,1986.035,0.0242 +1698892800000,1985.995,1986.455,1985.585,1986.165,0.0298 +1698893100000,1986.165,1986.165,1984.955,1985.035,0.142 +1698893400000,1985.044,1985.215,1983.825,1984.015,0.1156 +1698893700000,1984.005,1984.035,1983.385,1983.675,0.0914 +1698894000000,1983.675,1984.145,1983.275,1983.835,0.0463 +1698894300000,1983.865,1984.065,1983.635,1983.875,0.0198 +1698894600000,1983.895,1984.015,1983.515,1983.925,0.0161 +1698894900000,1983.955,1984.515,1983.635,1984.515,0.0646 +1698895200000,1984.555,1984.705,1984.195,1984.545,0.0205 +1698895500000,1984.475,1985.095,1984.475,1984.535,0.0143 +1698895800000,1984.595,1984.785,1984.175,1984.285,0.0182 +1698896100000,1984.325,1984.335,1983.875,1984.215,0.024 +1698896400000,1984.245,1984.535,1984.205,1984.485,0.0203 +1698896700000,1984.495,1984.915,1984.275,1984.905,0.0149 +1698897000000,1984.885,1985.445,1984.845,1985.235,0.0219 +1698897300000,1985.225,1985.315,1984.945,1985.315,0.0135 +1698897600000,1985.325,1985.405,1984.785,1985.135,0.0136 +1698897900000,1985.155,1985.295,1984.605,1984.635,0.0122 +1698898200000,1984.695,1984.815,1984.585,1984.675,0.0889 +1698898500000,1984.638,1984.645,1984.205,1984.395,0.0487 +1698898800000,1984.385,1984.835,1984.155,1984.815,0.0191 +1698899100000,1984.835,1986.315,1984.835,1985.585,0.0618 +1698899400000,1985.675,1986.025,1985.065,1985.735,0.1392 +1698899700000,1985.755,1986.158,1985.235,1985.515,0.0785 +1698900000000,1985.525,1985.895,1985.345,1985.835,0.0157 +1698900300000,1985.855,1986.165,1985.295,1986.095,0.015 +1698900600000,1986.115,1986.445,1985.865,1986.175,0.0198 +1698900900000,1986.195,1986.195,1985.815,1985.915,0.0382 +1698901200000,1985.925,1986.275,1985.715,1985.975,0.0151 +1698901500000,1985.985,1986.205,1985.755,1985.845,0.0157 +1698901800000,1985.825,1986.575,1985.825,1986.485,0.0157 +1698902100000,1986.475,1986.475,1985.735,1986.025,0.0212 +1698902400000,1986.005,1986.095,1985.635,1985.725,0.0248 +1698902700000,1985.785,1986.285,1985.735,1986.255,0.0116 +1698903000000,1986.245,1986.275,1985.345,1985.955,0.0264 +1698903300000,1985.975,1986.435,1985.715,1986.145,0.033 +1698903600000,1986.115,1986.565,1985.895,1986.475,0.0199 +1698903900000,1986.455,1986.515,1985.245,1985.305,0.0947 +1698904200000,1985.358,1985.405,1984.095,1984.985,0.0974 +1698904500000,1984.975,1985.528,1984.554,1985.325,0.1301 +1698904800000,1985.305,1985.315,1984.285,1984.525,0.0877 +1698905100000,1984.525,1985.065,1984.415,1984.905,0.0373 +1698905400000,1984.945,1985.045,1984.745,1984.845,0.0125 +1698905700000,1984.865,1985.095,1984.745,1984.818,0.0131 +1698906000000,1984.818,1985.195,1984.715,1984.925,0.0286 +1698906300000,1984.935,1985.095,1984.715,1984.925,0.026 +1698906600000,1984.905,1985.235,1984.315,1985.235,0.0368 +1698906900000,1985.215,1985.785,1984.905,1985.765,0.021 +1698907200000,1985.785,1985.815,1985.305,1985.365,0.0324 +1698907500000,1985.385,1985.385,1984.585,1984.915,0.0204 +1698907800000,1984.925,1984.985,1984.665,1984.865,0.0254 +1698908100000,1984.895,1986.055,1984.895,1985.655,0.0367 +1698908400000,1985.655,1985.715,1985.345,1985.515,0.0213 +1698908700000,1985.485,1985.715,1984.935,1984.955,0.0139 +1698909000000,1984.935,1984.975,1984.415,1984.785,0.0235 +1698909300000,1984.785,1985.115,1984.265,1984.615,0.0403 +1698909600000,1984.585,1984.605,1984.215,1984.325,0.0282 +1698909900000,1984.285,1984.315,1983.585,1984.305,0.0403 +1698910200000,1984.285,1985.515,1984.245,1985.485,0.0327 +1698910500000,1985.475,1986.345,1985.455,1985.725,0.0346 +1698910800000,1985.785,1986.055,1984.585,1984.585,0.0263 +1698911100000,1984.485,1984.775,1983.875,1984.475,0.0702 +1698911400000,1984.475,1984.955,1984.275,1984.855,0.0332 +1698911700000,1984.755,1986.085,1984.725,1985.365,0.0596 +1698912000000,1985.355,1985.445,1984.785,1985.215,0.0435 +1698912300000,1985.225,1985.595,1984.368,1984.578,0.0792 +1698912600000,1984.584,1985.225,1984.495,1985.125,0.0846 +1698912900000,1985.145,1986.155,1985.095,1986.155,0.0579 +1698913200000,1986.175,1986.305,1985.928,1986.205,0.0255 +1698913500000,1986.235,1986.525,1985.675,1985.985,0.024 +1698913800000,1985.955,1986.525,1985.845,1986.058,0.0859 +1698914100000,1986.078,1987.675,1986.058,1987.665,0.1065 +1698914400000,1987.675,1988.245,1987.018,1988.115,0.1397 +1698914700000,1988.065,1988.355,1986.955,1987.175,0.0716 +1698915000000,1987.085,1987.445,1986.644,1986.968,0.0472 +1698915300000,1986.945,1987.048,1986.454,1986.715,0.1162 +1698915600000,1986.725,1987.175,1986.555,1986.954,0.0693 +1698915900000,1986.948,1987.348,1986.808,1987.258,0.1354 +1698916200000,1987.235,1988.438,1987.235,1988.284,0.1083 +1698916500000,1988.305,1989.465,1988.108,1988.518,0.1276 +1698916800000,1988.518,1988.848,1988.088,1988.598,0.1129 +1698917100000,1988.598,1988.618,1988.088,1988.525,0.1012 +1698917400000,1988.508,1989.125,1988.495,1988.595,0.0356 +1698917700000,1988.585,1988.985,1988.345,1988.808,0.0459 +1698918000000,1988.808,1989.058,1988.098,1988.415,0.0965 +1698918300000,1988.405,1988.458,1987.825,1988.015,0.0838 +1698918600000,1988.095,1988.525,1987.818,1988.415,0.0382 +1698918900000,1988.435,1988.785,1988.018,1988.048,0.0754 +1698919200000,1988.025,1988.498,1987.845,1987.975,0.1403 +1698919500000,1987.935,1988.295,1986.348,1986.395,0.1277 +1698919800000,1986.418,1987.085,1986.265,1987.025,0.098 +1698920100000,1987.055,1987.105,1985.665,1985.955,0.0265 +1698920400000,1985.955,1986.895,1985.955,1986.575,0.0338 +1698920700000,1986.555,1987.175,1986.345,1986.595,0.033 +1698921000000,1986.605,1987.078,1986.325,1986.825,0.0609 +1698921300000,1986.825,1988.885,1986.825,1988.865,0.0442 +1698921600000,1988.825,1989.125,1988.298,1988.755,0.0433 +1698921900000,1988.685,1988.805,1987.855,1988.605,0.0324 +1698922200000,1988.585,1989.345,1988.525,1989.135,0.0258 +1698922500000,1989.135,1989.135,1988.325,1988.755,0.0376 +1698922800000,1988.775,1989.235,1988.635,1989.125,0.0298 +1698923100000,1989.145,1989.148,1988.645,1989.035,0.0405 +1698923400000,1989.105,1990.335,1988.925,1989.805,0.0569 +1698923700000,1989.925,1990.095,1989.195,1989.195,0.0241 +1698924000000,1989.095,1989.235,1987.855,1987.875,0.1081 +1698924300000,1987.875,1988.355,1987.355,1988.075,0.052 +1698924600000,1988.105,1988.555,1987.415,1987.515,0.039 +1698924900000,1987.455,1988.565,1987.445,1988.145,0.0339 +1698925200000,1988.155,1988.585,1987.958,1988.385,0.0205 +1698925500000,1988.405,1988.545,1987.845,1987.875,0.0242 +1698925800000,1987.905,1988.835,1987.725,1988.765,0.0269 +1698926100000,1988.755,1988.865,1988.018,1988.365,0.0446 +1698926400000,1988.365,1989.078,1987.614,1987.708,0.3193 +1698926700000,1987.728,1988.355,1987.268,1987.775,0.1034 +1698927000000,1987.755,1988.915,1987.365,1988.455,0.0737 +1698927300000,1988.445,1988.495,1986.775,1986.825,0.0625 +1698927600000,1986.845,1990.485,1986.845,1989.635,0.1868 +1698927900000,1989.655,1989.885,1988.078,1988.758,0.1543 +1698928200000,1988.758,1990.895,1988.595,1989.085,0.2932 +1698928500000,1989.105,1990.745,1988.115,1990.655,0.1502 +1698928800000,1990.625,1990.665,1988.885,1989.385,0.1817 +1698929100000,1989.375,1990.405,1989.195,1990.355,0.0942 +1698929400000,1990.375,1990.445,1989.205,1989.245,0.0978 +1698929700000,1989.265,1990.335,1989.005,1990.245,0.0836 +1698930000000,1990.215,1990.935,1989.308,1990.145,0.1791 +1698930300000,1990.155,1990.465,1988.515,1988.635,0.102 +1698930600000,1988.615,1990.475,1988.615,1989.755,0.0693 +1698930900000,1989.745,1989.788,1986.395,1987.625,0.1399 +1698931200000,1987.625,1988.155,1986.715,1986.985,0.1034 +1698931500000,1987.085,1987.175,1984.835,1985.715,0.1295 +1698931800000,1985.745,1986.665,1983.355,1986.635,0.1923 +1698932100000,1986.565,1987.175,1984.315,1985.415,0.2323 +1698932400000,1985.425,1985.835,1984.085,1985.215,0.1723 +1698932700000,1985.235,1985.315,1982.135,1983.575,0.1735 +1698933000000,1983.505,1985.215,1982.565,1983.285,0.1443 +1698933300000,1983.235,1984.384,1981.885,1984.214,0.1563 +1698933600000,1984.205,1984.394,1982.515,1983.935,0.2196 +1698933900000,1983.915,1984.285,1980.855,1980.875,0.1616 +1698934200000,1980.865,1982.685,1980.505,1981.935,0.1794 +1698934500000,1981.945,1983.705,1981.945,1982.645,0.1556 +1698934800000,1982.655,1983.325,1982.295,1983.215,0.0708 +1698935100000,1983.215,1983.975,1982.325,1982.405,0.1651 +1698935400000,1982.398,1982.835,1980.885,1982.705,0.1296 +1698935700000,1982.715,1983.805,1981.805,1983.715,0.091 +1698936000000,1983.738,1984.995,1983.598,1984.405,0.1838 +1698936300000,1984.315,1985.045,1983.525,1984.268,0.1637 +1698936600000,1984.268,1984.875,1983.578,1984.708,0.3151 +1698936900000,1984.708,1985.125,1984.108,1984.198,0.2284 +1698937200000,1984.185,1984.725,1982.915,1984.465,0.1168 +1698937500000,1984.478,1984.685,1983.335,1984.265,0.0763 +1698937800000,1984.235,1984.925,1983.095,1983.695,0.1264 +1698938100000,1983.695,1984.215,1982.578,1982.998,0.345 +1698938400000,1982.998,1983.998,1982.795,1982.865,0.0647 +1698938700000,1982.835,1982.965,1980.045,1980.335,0.1053 +1698939000000,1980.365,1981.155,1979.275,1980.685,0.1123 +1698939300000,1980.665,1981.155,1979.365,1979.555,0.0741 +1698939600000,1979.465,1982.315,1978.775,1981.775,0.1033 +1698939900000,1981.845,1982.105,1981.128,1981.795,0.1025 +1698940200000,1981.815,1981.815,1980.715,1981.705,0.0568 +1698940500000,1981.685,1982.025,1980.805,1981.035,0.1135 +1698940800000,1981.055,1982.345,1980.745,1981.615,0.0756 +1698941100000,1981.585,1981.795,1978.885,1981.385,0.19 +1698941400000,1981.375,1981.415,1979.505,1980.905,0.119 +1698941700000,1980.955,1981.245,1980.065,1980.825,0.0654 +1698942000000,1980.825,1980.985,1980.235,1980.415,0.0416 +1698942300000,1980.435,1981.045,1980.135,1981.045,0.0455 +1698942600000,1981.055,1982.255,1980.855,1981.738,0.0689 +1698942900000,1981.738,1983.278,1981.718,1982.178,0.0923 +1698943200000,1982.178,1982.258,1980.408,1980.985,0.0808 +1698943500000,1980.935,1981.885,1980.635,1981.845,0.0534 +1698943800000,1981.785,1982.515,1981.675,1981.985,0.0404 +1698944100000,1981.985,1982.115,1981.425,1981.725,0.0366 +1698944400000,1981.705,1982.975,1981.415,1982.505,0.0667 +1698944700000,1982.505,1982.905,1982.145,1982.625,0.0584 +1698945000000,1982.625,1983.005,1982.378,1982.408,0.0562 +1698945300000,1982.388,1983.845,1982.275,1983.405,0.0501 +1698945600000,1983.375,1984.775,1983.065,1984.775,0.0367 +1698945900000,1984.735,1986.028,1984.665,1985.698,0.1185 +1698946200000,1985.698,1986.528,1985.578,1986.228,0.1289 +1698946500000,1986.218,1986.228,1984.548,1985.228,0.1243 +1698946800000,1985.228,1985.508,1984.838,1985.308,0.0988 +1698947100000,1985.318,1986.198,1985.228,1985.965,0.0772 +1698947400000,1985.978,1986.088,1985.265,1985.318,0.0943 +1698947700000,1985.338,1985.338,1984.865,1984.935,0.034 +1698948000000,1984.955,1985.285,1984.268,1985.285,0.0265 +1698948300000,1985.235,1985.698,1985.045,1985.245,0.0203 +1698948600000,1985.265,1985.445,1984.955,1985.195,0.0151 +1698948900000,1985.155,1986.005,1985.155,1985.235,0.0224 +1698949200000,1985.185,1985.505,1984.815,1985.495,0.0237 +1698949500000,1985.495,1985.545,1984.995,1985.375,0.0347 +1698949800000,1985.395,1985.535,1985.095,1985.185,0.0228 +1698950100000,1985.165,1985.845,1985.165,1985.635,0.0146 +1698950400000,1985.745,1986.025,1985.385,1985.935,0.0129 +1698950700000,1985.925,1986.098,1985.478,1985.578,0.0587 +1698951000000,1985.578,1985.738,1985.174,1985.335,0.108 +1698951300000,1985.325,1986.155,1985.325,1985.875,0.0243 +1698951600000,1985.855,1986.265,1985.585,1985.795,0.0202 +1698951900000,1985.815,1986.085,1985.505,1986.055,0.0155 +1698952200000,1985.975,1986.035,1985.625,1985.665,0.0103 +1698952500000,1985.645,1985.698,1984.898,1984.998,0.0723 +1698952800000,1984.985,1985.405,1984.898,1985.135,0.022 +1698953100000,1985.155,1985.505,1984.525,1984.765,0.015 +1698953400000,1984.718,1984.915,1984.525,1984.595,0.0121 +1698953700000,1984.505,1984.795,1983.778,1983.798,0.0576 +1698954000000,1983.798,1984.175,1983.568,1984.135,0.0806 +1698954300000,1984.155,1984.525,1983.985,1984.015,0.0166 +1698954600000,1984.025,1984.505,1984.025,1984.375,0.0207 +1698954900000,1984.395,1985.495,1984.285,1985.345,0.0462 +1698955200000,1985.295,1985.708,1985.025,1985.145,0.0412 +1698955500000,1985.155,1985.225,1984.865,1984.935,0.0139 +1698955800000,1984.905,1985.045,1984.418,1984.468,0.0206 +1698956100000,1984.435,1985.048,1984.435,1984.828,0.0446 +1698956400000,1984.898,1985.248,1984.888,1985.088,0.0306 +1698956700000,1985.088,1985.088,1984.765,1984.998,0.029 +1698957000000,1984.998,1985.348,1984.798,1985.138,0.0532 +1698957300000,1985.128,1985.428,1985.118,1985.428,0.0193 +1698957600000,1985.428,1985.528,1985.095,1985.348,0.0317 +1698957900000,1985.348,1985.528,1985.308,1985.428,0.0286 +1698958200000,1985.428,1985.528,1985.238,1985.248,0.0292 +1698958500000,1985.248,1985.708,1985.248,1985.478,0.0269 +1698962400000,1984.758,1985.998,1984.758,1985.898,0.0223 +1698962700000,1985.898,1985.898,1985.798,1985.798,0.0062 +1698963000000,1985.798,1985.848,1985.375,1985.758,0.0323 +1698963300000,1985.748,1986.445,1985.658,1986.055,0.0143 +1698963600000,1986.055,1986.215,1985.645,1985.735,0.0089 +1698963900000,1985.725,1985.845,1985.595,1985.835,0.0064 +1698964200000,1985.835,1985.835,1985.325,1985.405,0.005 +1698964500000,1985.385,1985.385,1985.105,1985.185,0.0055 +1698964800000,1985.125,1985.205,1985.085,1985.095,0.0043 +1698965100000,1985.045,1985.045,1984.505,1985.025,0.0071 +1698965400000,1985.045,1985.115,1984.905,1984.955,0.0059 +1698965700000,1984.945,1984.985,1984.645,1984.765,0.0202 +1698966000000,1984.755,1984.898,1984.598,1984.825,0.033 +1698966300000,1984.845,1984.998,1984.685,1984.698,0.0421 +1698966600000,1984.698,1984.785,1984.485,1984.595,0.0065 +1698966900000,1984.525,1984.725,1984.425,1984.455,0.009 +1698967200000,1984.435,1984.735,1984.425,1984.605,0.0061 +1698967500000,1984.615,1984.795,1984.615,1984.755,0.0043 +1698967800000,1984.745,1984.785,1984.525,1984.525,0.0035 +1698968100000,1984.515,1984.595,1984.325,1984.375,0.0067 +1698968400000,1984.395,1984.605,1984.275,1984.585,0.0052 +1698968700000,1984.575,1984.945,1984.385,1984.945,0.0103 +1698969000000,1984.945,1986.235,1984.945,1985.445,0.0586 +1698969300000,1985.445,1985.835,1984.715,1984.885,0.0384 +1698969600000,1984.895,1985.455,1984.895,1985.145,0.0188 +1698969900000,1985.125,1986.165,1985.065,1985.745,0.0229 +1698970200000,1985.775,1986.165,1985.325,1985.705,0.0665 +1698970500000,1985.705,1985.775,1985.465,1985.675,0.0146 +1698970800000,1985.655,1985.665,1985.155,1985.285,0.0183 +1698971100000,1985.495,1985.675,1984.925,1985.075,0.0149 +1698971400000,1985.085,1985.265,1984.875,1985.095,0.0115 +1698971700000,1985.115,1985.485,1985.105,1985.415,0.008 +1698972000000,1985.405,1985.605,1985.335,1985.415,0.0101 +1698972300000,1985.455,1985.725,1985.225,1985.285,0.0115 +1698972600000,1985.265,1985.265,1984.855,1985.225,0.0136 +1698972900000,1985.245,1985.645,1985.245,1985.505,0.0218 +1698973200000,1985.535,1985.675,1984.935,1985.065,0.037 +1698973500000,1985.085,1985.235,1984.655,1985.175,0.0336 +1698973800000,1985.195,1985.415,1984.625,1984.625,0.0284 +1698974100000,1984.615,1984.955,1983.815,1984.095,0.0825 +1698974400000,1984.125,1984.395,1983.715,1984.195,0.0692 +1698974700000,1984.165,1984.185,1983.205,1983.565,0.0625 +1698975000000,1983.565,1983.785,1983.155,1983.505,0.146 +1698975300000,1983.535,1983.875,1983.345,1983.345,0.0653 +1698975600000,1983.345,1983.915,1983.225,1983.658,0.1314 +1698975900000,1983.654,1983.715,1983.298,1983.315,0.099 +1698976200000,1983.298,1983.598,1983.278,1983.548,0.1279 +1698976500000,1983.548,1983.915,1983.398,1983.728,0.0772 +1698976800000,1983.728,1984.275,1983.678,1983.845,0.12 +1698977100000,1983.835,1984.455,1983.678,1984.178,0.0647 +1698977400000,1984.185,1984.985,1984.055,1984.945,0.0267 +1698977700000,1984.955,1985.435,1984.895,1984.935,0.0538 +1698978000000,1984.938,1985.325,1984.938,1985.165,0.0351 +1698978300000,1985.165,1985.515,1985.105,1985.515,0.0255 +1698978600000,1985.555,1986.855,1985.555,1986.665,0.1205 +1698978900000,1986.605,1987.305,1986.365,1987.225,0.029 +1698979200000,1987.205,1987.225,1986.318,1986.425,0.1451 +1698979500000,1986.458,1987.075,1986.405,1987.055,0.0285 +1698979800000,1987.085,1987.775,1986.645,1987.665,0.0462 +1698980100000,1987.675,1987.685,1986.745,1987.295,0.0567 +1698980400000,1987.275,1987.455,1986.865,1986.865,0.0202 +1698980700000,1986.835,1986.925,1986.465,1986.475,0.031 +1698981000000,1986.515,1986.558,1985.955,1986.215,0.0251 +1698981300000,1986.175,1986.545,1986.125,1986.255,0.0134 +1698981600000,1986.295,1986.545,1986.215,1986.405,0.0122 +1698981900000,1986.415,1986.425,1986.035,1986.085,0.0071 +1698982200000,1986.095,1986.285,1985.995,1986.225,0.0074 +1698982500000,1986.185,1986.255,1986.025,1986.245,0.0079 +1698982800000,1986.205,1986.315,1986.185,1986.285,0.007 +1698983100000,1986.265,1986.265,1985.815,1985.915,0.0182 +1698983400000,1985.945,1986.135,1985.675,1985.675,0.0094 +1698983700000,1985.685,1985.795,1985.355,1985.745,0.0098 +1698984000000,1985.725,1986.435,1985.685,1986.435,0.0186 +1698984300000,1986.435,1986.435,1986.105,1986.145,0.0148 +1698984600000,1986.235,1986.625,1986.235,1986.465,0.0208 +1698984900000,1986.465,1986.675,1986.375,1986.435,0.0212 +1698985200000,1986.435,1986.455,1985.585,1986.015,0.0176 +1698985500000,1985.995,1986.678,1985.385,1985.645,0.1058 +1698985800000,1985.645,1986.015,1985.475,1985.698,0.0289 +1698986100000,1985.698,1985.925,1985.378,1985.795,0.0307 +1698986400000,1985.785,1986.035,1985.755,1985.995,0.0062 +1698986700000,1985.985,1986.215,1985.915,1986.055,0.0056 +1698987000000,1986.045,1986.095,1985.765,1985.785,0.0078 +1698987300000,1985.885,1985.985,1985.695,1985.705,0.0077 +1698987600000,1985.715,1985.935,1985.695,1985.805,0.0074 +1698987900000,1985.785,1986.195,1985.695,1986.155,0.0167 +1698988200000,1986.155,1986.155,1985.825,1985.885,0.0066 +1698988500000,1985.875,1986.255,1985.875,1986.245,0.0094 +1698988800000,1986.215,1986.385,1985.995,1986.025,0.0126 +1698989100000,1986.025,1986.115,1985.945,1986.115,0.0106 +1698989400000,1986.115,1986.815,1985.995,1986.675,0.0221 +1698989700000,1986.745,1986.745,1986.345,1986.638,0.0245 +1698990000000,1986.658,1986.658,1985.944,1985.955,0.063 +1698990300000,1985.975,1986.695,1985.975,1986.585,0.0162 +1698990600000,1986.595,1986.865,1986.555,1986.685,0.0085 +1698990900000,1986.645,1987.205,1986.605,1987.035,0.0096 +1698991200000,1987.065,1987.135,1986.405,1986.585,0.0124 +1698991500000,1986.545,1986.765,1986.105,1986.135,0.0136 +1698991800000,1986.175,1986.595,1985.828,1986.575,0.0941 +1698992100000,1986.565,1987.575,1986.505,1987.175,0.1032 +1698992400000,1987.185,1987.635,1986.858,1987.165,0.1044 +1698992700000,1987.165,1987.295,1986.995,1987.025,0.0258 +1698993000000,1986.995,1987.335,1986.835,1986.925,0.0198 +1698993300000,1986.925,1987.125,1986.585,1986.655,0.0228 +1698993600000,1986.675,1987.505,1986.675,1987.295,0.0161 +1698993900000,1987.295,1987.335,1986.875,1987.005,0.0181 +1698994200000,1986.995,1987.675,1986.865,1987.595,0.0277 +1698994500000,1987.585,1988.275,1987.525,1987.565,0.0289 +1698994800000,1987.535,1987.805,1987.225,1987.365,0.0274 +1698995100000,1987.385,1987.935,1987.315,1987.405,0.0212 +1698995400000,1987.385,1988.395,1987.135,1987.995,0.0188 +1698995700000,1987.995,1988.515,1987.985,1988.405,0.0438 +1698996000000,1988.425,1988.995,1988.425,1988.925,0.0334 +1698996300000,1988.905,1988.985,1987.195,1987.805,0.0783 +1698996600000,1987.825,1988.065,1987.255,1987.895,0.0456 +1698996900000,1987.875,1988.535,1987.738,1988.308,0.0613 +1698997200000,1988.308,1988.308,1986.595,1987.065,0.0472 +1698997500000,1987.035,1989.155,1984.384,1987.075,0.1978 +1698997800000,1987.115,1987.285,1986.288,1986.288,0.1813 +1698998100000,1986.215,1986.614,1985.978,1986.378,0.1767 +1698998400000,1986.358,1987.014,1986.008,1986.474,0.2451 +1698998700000,1986.455,1987.784,1986.448,1987.474,0.319 +1698999000000,1987.474,1988.378,1987.278,1988.074,0.2538 +1698999300000,1988.074,1988.074,1986.868,1987.114,0.3048 +1698999600000,1987.144,1987.304,1986.874,1986.984,0.1966 +1698999900000,1986.975,1987.118,1986.798,1987.078,0.1623 +1699000200000,1987.058,1987.058,1986.168,1986.844,0.2251 +1699000500000,1986.858,1987.728,1986.568,1987.128,0.1945 +1699000800000,1987.134,1988.004,1986.735,1987.818,0.1761 +1699001100000,1987.818,1988.058,1987.398,1987.618,0.2002 +1699001400000,1987.624,1988.985,1987.615,1988.838,0.2418 +1699001700000,1988.808,1988.808,1988.328,1988.438,0.1876 +1699002000000,1988.415,1989.728,1988.238,1989.528,0.342 +1699002300000,1989.548,1989.778,1988.678,1988.914,0.2223 +1699002600000,1988.914,1989.298,1988.594,1989.244,0.2398 +1699002900000,1989.265,1990.175,1989.265,1989.455,0.0664 +1699003200000,1989.455,1989.465,1988.715,1989.225,0.0684 +1699003500000,1989.235,1989.615,1989.025,1989.215,0.0176 +1699003800000,1989.245,1989.595,1988.755,1988.775,0.0258 +1699004100000,1988.755,1989.305,1988.755,1989.185,0.0157 +1699004400000,1989.205,1989.634,1988.995,1989.634,0.0492 +1699004700000,1989.624,1989.645,1989.035,1989.135,0.0431 +1699005000000,1989.145,1989.995,1988.775,1989.895,0.0325 +1699005300000,1989.925,1990.005,1988.894,1988.914,0.0697 +1699005600000,1988.914,1989.415,1988.658,1989.325,0.0465 +1699005900000,1989.335,1989.665,1989.075,1989.548,0.032 +1699006200000,1989.378,1989.505,1988.928,1989.355,0.0972 +1699006500000,1989.325,1989.425,1989.015,1989.185,0.0211 +1699006800000,1989.135,1989.195,1988.245,1988.575,0.0185 +1699007100000,1988.578,1988.655,1987.855,1987.885,0.0243 +1699007400000,1987.855,1988.335,1987.615,1987.625,0.0347 +1699007700000,1987.635,1987.745,1987.265,1987.405,0.0232 +1699008000000,1987.395,1987.395,1987.075,1987.345,0.03 +1699008300000,1987.335,1987.335,1986.965,1987.105,0.018 +1699008600000,1987.065,1988.075,1987.035,1988.075,0.0325 +1699008900000,1988.125,1988.345,1987.865,1988.195,0.0256 +1699009200000,1988.175,1988.585,1988.095,1988.375,0.0232 +1699009500000,1988.365,1988.365,1987.315,1987.535,0.0164 +1699009800000,1987.545,1987.665,1987.235,1987.325,0.0103 +1699010100000,1987.295,1988.025,1987.295,1987.985,0.029 +1699010400000,1987.985,1987.985,1986.915,1987.345,0.0474 +1699010700000,1987.345,1988.205,1987.345,1988.205,0.0289 +1699011000000,1988.205,1988.225,1987.445,1987.835,0.0253 +1699011300000,1987.865,1988.005,1986.965,1987.275,0.0181 +1699011600000,1987.255,1987.825,1986.995,1987.745,0.0313 +1699011900000,1987.745,1988.125,1987.605,1987.875,0.0291 +1699012200000,1987.895,1988.575,1987.605,1987.765,0.0227 +1699012500000,1987.755,1988.085,1987.515,1987.545,0.0172 +1699012800000,1987.565,1987.965,1987.315,1987.705,0.0289 +1699013100000,1987.715,1987.795,1986.795,1987.275,0.0257 +1699013400000,1987.225,1987.565,1987.165,1987.475,0.0194 +1699013700000,1987.515,1987.755,1987.075,1987.155,0.0181 +1699014000000,1987.105,1990.125,1986.975,1989.985,0.3043 +1699014300000,1989.995,1990.658,1985.494,1988.525,0.3725 +1699014600000,1988.525,2002.195,1988.478,1999.745,0.7556 +1699014900000,1999.705,2002.515,1999.175,2001.315,0.3353 +1699015200000,2001.315,2003.698,2000.475,2003.268,0.2838 +1699015500000,2003.248,2003.968,2002.515,2002.605,0.3023 +1699015800000,2002.615,2002.715,1999.965,2000.495,0.2151 +1699016100000,2000.505,2000.915,1999.325,2000.075,0.2263 +1699016400000,2000.045,2000.425,1995.735,1998.605,0.3457 +1699016700000,1998.635,2001.295,1998.595,1999.088,0.32 +1699017000000,1999.045,2001.215,1997.988,2000.995,0.2178 +1699017300000,2001.015,2001.685,1998.765,2000.145,0.2319 +1699017600000,2000.205,2001.385,1993.875,1995.425,0.3746 +1699017900000,1995.375,1995.375,1986.325,1988.995,0.4163 +1699018200000,1989.005,1994.635,1987.845,1993.555,0.32 +1699018500000,1993.635,1997.105,1992.965,1996.244,0.4601 +1699018800000,1996.244,1999.275,1995.134,1998.598,0.5345 +1699019100000,1998.598,1999.928,1995.955,1996.515,0.6075 +1699019400000,1996.525,1998.015,1993.905,1995.455,0.271 +1699019700000,1995.575,1997.985,1994.745,1995.225,0.2445 +1699020000000,1995.254,1999.015,1992.445,1996.238,0.477 +1699020300000,1996.235,1996.938,1993.265,1994.888,0.3456 +1699020600000,1994.855,1995.995,1991.548,1991.618,0.2848 +1699020900000,1991.618,1993.795,1990.125,1993.035,0.2287 +1699021200000,1992.995,1995.115,1992.375,1993.745,0.2049 +1699021500000,1993.715,1994.405,1988.565,1989.535,0.2593 +1699021800000,1989.445,1993.198,1988.545,1992.155,0.22 +1699022100000,1992.145,1994.785,1992.035,1994.345,0.1575 +1699022400000,1994.335,1994.635,1991.685,1992.775,0.1322 +1699022700000,1992.795,1994.755,1992.405,1994.165,0.1712 +1699023000000,1994.215,1994.785,1993.145,1994.345,0.1312 +1699023300000,1994.375,1995.248,1993.945,1994.305,0.2846 +1699023600000,1994.305,1995.178,1993.915,1994.255,0.1403 +1699023900000,1994.285,1995.495,1993.575,1994.585,0.1072 +1699024200000,1994.525,1995.615,1993.395,1995.245,0.1565 +1699024500000,1995.275,1995.435,1992.524,1993.095,0.0908 +1699024800000,1993.115,1993.855,1991.925,1993.775,0.1125 +1699025100000,1993.755,1994.895,1992.735,1993.665,0.116 +1699025400000,1993.715,1994.815,1993.435,1994.685,0.1067 +1699025700000,1994.705,1995.695,1993.475,1993.915,0.0889 +1699026000000,1993.885,1993.985,1993.088,1993.308,0.1239 +1699026300000,1993.338,1993.618,1990.775,1991.625,0.1589 +1699026600000,1991.655,1993.295,1991.655,1992.615,0.0978 +1699026900000,1992.625,1992.995,1991.528,1991.635,0.0871 +1699027200000,1991.725,1992.945,1991.705,1992.815,0.0784 +1699027500000,1992.835,1993.185,1991.205,1991.795,0.0823 +1699027800000,1991.795,1992.215,1989.195,1991.005,0.1306 +1699028100000,1991.005,1991.795,1990.515,1990.995,0.0928 +1699028400000,1990.948,1992.105,1990.685,1992.005,0.0626 +1699028700000,1992.075,1992.205,1989.505,1990.215,0.091 +1699029000000,1990.235,1992.245,1989.705,1992.245,0.0667 +1699029300000,1992.245,1992.855,1991.135,1991.825,0.0653 +1699029600000,1991.855,1992.405,1991.715,1992.045,0.0404 +1699029900000,1992.005,1992.285,1990.165,1990.215,0.0602 +1699030200000,1990.255,1990.855,1989.935,1990.635,0.0772 +1699030500000,1990.675,1990.745,1990.115,1990.235,0.043 +1699030800000,1990.295,1991.735,1989.765,1991.555,0.0846 +1699031100000,1991.585,1992.655,1991.488,1992.185,0.1118 +1699031400000,1992.075,1992.935,1991.558,1992.625,0.1473 +1699031700000,1992.675,1992.918,1991.345,1991.385,0.0706 +1699032000000,1991.405,1991.415,1990.615,1991.055,0.0528 +1699032300000,1990.998,1991.955,1990.995,1991.615,0.0504 +1699032600000,1991.605,1992.258,1991.275,1992.165,0.0631 +1699032900000,1992.155,1992.175,1991.785,1991.905,0.0295 +1699033200000,1991.875,1991.895,1990.895,1991.405,0.031 +1699033500000,1991.485,1992.195,1991.425,1991.995,0.028 +1699033800000,1991.925,1992.665,1991.785,1992.665,0.0223 +1699034100000,1992.605,1993.505,1992.595,1992.985,0.0321 +1699034400000,1993.025,1993.755,1992.908,1993.215,0.049 +1699034700000,1993.195,1993.395,1992.675,1993.355,0.0375 +1699035000000,1993.415,1993.675,1992.898,1993.228,0.0727 +1699035300000,1993.214,1993.418,1992.968,1992.978,0.1017 +1699035600000,1992.978,1993.698,1992.808,1993.595,0.0733 +1699035900000,1993.598,1994.035,1993.025,1994.035,0.0703 +1699036200000,1994.025,1994.875,1994.015,1994.775,0.0243 +1699036500000,1994.755,1994.865,1994.015,1994.015,0.0186 +1699036800000,1994.045,1994.485,1993.888,1994.295,0.0176 +1699037100000,1994.315,1994.755,1994.125,1994.705,0.0236 +1699037400000,1994.755,1994.795,1994.135,1994.435,0.0213 +1699037700000,1994.435,1994.975,1994.435,1994.955,0.0205 +1699038000000,1995.015,1995.045,1994.215,1994.675,0.0307 +1699038300000,1994.695,1994.915,1994.385,1994.435,0.0192 +1699038600000,1994.415,1994.645,1994.255,1994.335,0.0164 +1699038900000,1994.365,1994.465,1993.685,1993.768,0.0172 +1699039200000,1993.768,1993.768,1992.725,1992.855,0.0664 +1699039500000,1992.895,1993.445,1992.815,1993.245,0.0138 +1699039800000,1993.215,1993.398,1993.015,1993.095,0.0527 +1699040100000,1993.065,1993.175,1991.905,1991.905,0.0417 +1699040400000,1991.915,1992.495,1991.855,1992.038,0.024 +1699040700000,1992.025,1992.358,1991.718,1991.978,0.0687 +1699041000000,1991.978,1992.078,1991.435,1991.805,0.0503 +1699041300000,1991.785,1992.695,1991.575,1992.575,0.0329 +1699041600000,1992.585,1992.765,1992.055,1992.138,0.0297 +1699041900000,1992.225,1992.648,1992.125,1992.198,0.0305 +1699042200000,1992.168,1992.218,1991.895,1991.895,0.0171 +1699042500000,1991.895,1992.505,1991.895,1992.338,0.0157 +1699042800000,1992.338,1992.505,1992.115,1992.505,0.0193 +1699043100000,1992.535,1992.875,1992.305,1992.535,0.0179 +1699043400000,1992.465,1992.538,1992.115,1992.348,0.0266 +1699043700000,1992.425,1992.615,1992.265,1992.405,0.0202 +1699044000000,1992.418,1992.418,1992.198,1992.328,0.0111 +1699044300000,1992.308,1992.308,1992.118,1992.168,0.0199 +1699044600000,1992.135,1992.405,1992.085,1992.305,0.0302 +1699044900000,1992.285,1992.505,1992.058,1992.058,0.0382 +1699225200000,1991.698,1992.748,1991.314,1991.314,0.1404 +1699225500000,1991.304,1991.408,1990.994,1991.234,0.1159 +1699225800000,1991.234,1991.245,1988.685,1988.925,0.0496 +1699226100000,1988.955,1989.925,1988.795,1989.255,0.0197 +1699226400000,1989.255,1989.345,1988.595,1988.625,0.0185 +1699226700000,1988.615,1988.685,1988.525,1988.625,0.0119 +1699227000000,1988.675,1989.015,1988.115,1988.595,0.0845 +1699227300000,1988.575,1988.575,1987.075,1987.785,0.0783 +1699227600000,1987.815,1988.765,1987.635,1988.765,0.0279 +1699227900000,1988.775,1989.065,1988.295,1988.905,0.0964 +1699228200000,1988.955,1989.155,1988.505,1988.715,0.0155 +1699228500000,1988.695,1988.695,1988.275,1988.415,0.0118 +1699228800000,1988.405,1988.505,1986.965,1987.095,0.0622 +1699229100000,1987.115,1988.705,1987.055,1988.685,0.0379 +1699229400000,1988.675,1989.105,1988.475,1988.715,0.0418 +1699229700000,1988.685,1989.095,1988.535,1989.075,0.0326 +1699230000000,1989.095,1989.255,1988.725,1989.045,0.0239 +1699230300000,1989.045,1989.145,1988.525,1989.075,0.0204 +1699230600000,1989.055,1989.275,1988.755,1988.995,0.0263 +1699230900000,1988.995,1990.185,1988.935,1989.855,0.0391 +1699231200000,1989.855,1990.295,1989.855,1989.985,0.0218 +1699231500000,1989.965,1990.355,1989.295,1990.155,0.0283 +1699231800000,1990.155,1990.275,1989.705,1990.125,0.0298 +1699232100000,1990.085,1991.705,1990.085,1991.025,0.0347 +1699232400000,1990.985,1991.045,1989.575,1990.515,0.0801 +1699232700000,1990.485,1991.655,1990.485,1991.465,0.1605 +1699233000000,1991.465,1991.535,1990.585,1990.925,0.0689 +1699233300000,1990.905,1991.425,1990.375,1991.045,0.0516 +1699233600000,1991.025,1991.925,1990.915,1991.425,0.0382 +1699233900000,1991.415,1992.405,1991.375,1992.385,0.0412 +1699234200000,1992.375,1992.955,1992.135,1992.655,0.0808 +1699234500000,1992.615,1992.855,1991.695,1992.095,0.0447 +1699234800000,1992.105,1992.235,1991.275,1991.545,0.0344 +1699235100000,1991.535,1992.905,1991.425,1992.405,0.0344 +1699235400000,1992.415,1992.565,1992.015,1992.125,0.0332 +1699235700000,1992.095,1992.195,1991.715,1992.035,0.0274 +1699236000000,1992.085,1992.885,1992.005,1992.235,0.0294 +1699236300000,1992.265,1992.275,1991.315,1991.315,0.0278 +1699236600000,1991.325,1991.435,1990.625,1990.635,0.0209 +1699236900000,1990.735,1991.455,1990.565,1991.285,0.0268 +1699237200000,1991.285,1991.375,1990.345,1990.615,0.0229 +1699237500000,1990.595,1991.125,1990.295,1990.915,0.0251 +1699237800000,1990.905,1990.905,1990.495,1990.705,0.0197 +1699238100000,1990.675,1990.675,1989.805,1989.835,0.0479 +1699238400000,1989.815,1989.925,1989.215,1989.215,0.0266 +1699238700000,1989.255,1989.375,1988.405,1988.685,0.0509 +1699239000000,1988.655,1988.755,1986.875,1987.225,0.0598 +1699239300000,1987.245,1987.555,1986.725,1987.015,0.0413 +1699239600000,1987.005,1987.648,1986.735,1987.338,0.0808 +1699239900000,1987.325,1988.205,1987.215,1987.358,0.0834 +1699240200000,1987.348,1987.895,1987.315,1987.405,0.0275 +1699240500000,1987.385,1987.795,1986.945,1986.955,0.0278 +1699240800000,1986.945,1987.035,1984.385,1984.385,0.0612 +1699241100000,1984.375,1985.045,1983.645,1983.645,0.0977 +1699241400000,1983.655,1985.625,1983.565,1985.565,0.0503 +1699241700000,1985.565,1985.565,1984.455,1984.485,0.0406 +1699242000000,1984.415,1984.415,1981.845,1983.085,0.0819 +1699242300000,1983.155,1984.675,1983.115,1984.675,0.0403 +1699242600000,1984.675,1985.475,1984.645,1984.805,0.0179 +1699242900000,1984.815,1985.415,1984.805,1985.105,0.0152 +1699243200000,1985.085,1985.085,1983.805,1983.865,0.0275 +1699243500000,1983.805,1984.155,1983.165,1983.665,0.0338 +1699243800000,1983.665,1984.525,1983.645,1984.365,0.0226 +1699244100000,1984.395,1984.925,1984.048,1984.865,0.0164 +1699244400000,1984.855,1984.865,1984.085,1984.285,0.0181 +1699244700000,1984.325,1984.405,1983.778,1984.045,0.0209 +1699245000000,1984.095,1984.975,1983.855,1984.705,0.0264 +1699245300000,1984.675,1984.785,1983.825,1983.895,0.0344 +1699245600000,1983.885,1983.885,1983.365,1983.595,0.0178 +1699245900000,1983.615,1983.935,1983.615,1983.855,0.0272 +1699246200000,1983.815,1983.905,1983.345,1983.745,0.0072 +1699246500000,1983.725,1983.905,1983.565,1983.635,0.0109 +1699246800000,1983.645,1983.985,1983.355,1983.745,0.0312 +1699247100000,1983.725,1984.145,1983.505,1983.525,0.0292 +1699247400000,1983.525,1984.045,1983.205,1983.765,0.038 +1699247700000,1983.765,1983.765,1983.255,1983.305,0.023 +1699248000000,1983.295,1983.915,1983.145,1983.905,0.0274 +1699248300000,1983.905,1984.045,1983.505,1983.545,0.0264 +1699248600000,1983.585,1983.715,1982.295,1982.645,0.047 +1699248900000,1982.665,1983.465,1982.225,1983.445,0.0328 +1699249200000,1983.405,1984.725,1983.355,1984.485,0.041 +1699249500000,1984.465,1985.165,1983.715,1985.155,0.1486 +1699249800000,1985.145,1985.145,1984.095,1984.245,0.0948 +1699250100000,1984.285,1984.975,1983.765,1983.835,0.0756 +1699250400000,1983.805,1984.605,1983.615,1984.435,0.0372 +1699250700000,1984.415,1984.915,1983.805,1984.565,0.0396 +1699251000000,1984.525,1984.685,1984.295,1984.485,0.0173 +1699251300000,1984.465,1985.145,1984.115,1985.045,0.021 +1699251600000,1985.065,1985.115,1984.095,1984.465,0.0404 +1699251900000,1984.455,1984.805,1984.185,1984.325,0.0304 +1699252200000,1984.275,1985.295,1984.175,1985.285,0.0343 +1699252500000,1985.285,1985.295,1984.655,1984.655,0.0305 +1699252800000,1984.715,1985.055,1984.485,1984.865,0.0191 +1699253100000,1984.845,1984.985,1983.705,1983.895,0.0419 +1699253400000,1983.855,1984.235,1983.525,1984.025,0.0317 +1699253700000,1984.015,1984.625,1983.845,1984.215,0.0302 +1699254000000,1984.225,1984.405,1983.695,1983.855,0.0832 +1699254300000,1983.875,1984.015,1982.945,1983.385,0.0585 +1699254600000,1983.375,1983.465,1982.835,1982.915,0.0361 +1699254900000,1982.895,1983.095,1982.685,1982.755,0.0248 +1699255200000,1982.775,1983.515,1982.185,1983.515,0.053 +1699255500000,1983.495,1984.235,1983.275,1983.545,0.0266 +1699255800000,1983.505,1983.905,1982.745,1983.795,0.0307 +1699256100000,1983.815,1984.065,1983.265,1983.955,0.0355 +1699256400000,1983.965,1984.115,1983.475,1983.485,0.033 +1699256700000,1983.485,1984.695,1983.465,1984.265,0.0337 +1699257000000,1984.285,1984.855,1983.434,1983.538,0.145 +1699257300000,1983.525,1984.035,1983.325,1983.355,0.0632 +1699257600000,1983.355,1984.985,1982.685,1984.105,0.102 +1699257900000,1984.105,1985.098,1983.985,1984.848,0.1047 +1699258200000,1984.908,1986.038,1984.908,1985.544,0.2022 +1699258500000,1985.544,1986.955,1985.308,1986.578,0.1057 +1699258800000,1986.558,1986.725,1985.978,1986.725,0.1092 +1699259100000,1986.775,1987.865,1986.658,1986.945,0.0681 +1699259400000,1986.935,1987.285,1985.265,1985.785,0.0494 +1699259700000,1985.805,1987.165,1985.655,1986.408,0.0596 +1699260000000,1986.445,1986.855,1985.735,1985.745,0.0442 +1699260300000,1985.875,1985.935,1985.395,1985.725,0.0293 +1699260600000,1985.755,1986.615,1985.415,1986.355,0.063 +1699260900000,1986.305,1986.455,1985.535,1985.885,0.0305 +1699261200000,1985.965,1987.245,1985.875,1986.715,0.0757 +1699261500000,1986.705,1987.075,1985.328,1985.915,0.0908 +1699261800000,1985.935,1987.055,1985.935,1986.735,0.0587 +1699262100000,1986.785,1987.105,1986.475,1986.485,0.0444 +1699262400000,1986.465,1986.815,1986.035,1986.475,0.0425 +1699262700000,1986.475,1986.755,1986.285,1986.315,0.0277 +1699263000000,1986.295,1986.675,1986.145,1986.175,0.029 +1699263300000,1986.195,1986.355,1985.875,1986.355,0.0268 +1699263600000,1986.415,1986.565,1986.125,1986.425,0.0212 +1699263900000,1986.415,1986.475,1986.065,1986.475,0.0172 +1699264200000,1986.455,1986.645,1986.195,1986.635,0.0356 +1699264500000,1986.685,1986.795,1986.435,1986.725,0.0272 +1699264800000,1986.795,1987.155,1986.375,1986.905,0.0255 +1699265100000,1986.905,1988.135,1986.725,1987.925,0.0296 +1699265400000,1987.905,1988.135,1987.425,1987.685,0.0282 +1699265700000,1987.645,1987.645,1987.205,1987.375,0.0294 +1699266000000,1987.355,1987.935,1987.325,1987.925,0.023 +1699266300000,1987.905,1988.255,1987.545,1987.735,0.0268 +1699266600000,1987.745,1987.875,1986.605,1986.875,0.0494 +1699266900000,1986.855,1987.755,1986.795,1987.615,0.019 +1699267200000,1987.615,1987.915,1986.735,1987.005,0.0271 +1699267500000,1987.025,1987.195,1986.048,1986.058,0.0967 +1699267800000,1986.038,1986.945,1986.038,1986.915,0.0236 +1699268100000,1986.915,1987.485,1986.915,1987.205,0.0188 +1699268400000,1987.225,1987.225,1986.685,1986.695,0.0176 +1699268700000,1986.685,1987.115,1986.485,1986.935,0.0165 +1699269000000,1986.925,1987.535,1986.575,1987.215,0.0274 +1699269300000,1987.215,1987.435,1986.845,1986.845,0.0347 +1699269600000,1986.845,1987.255,1986.535,1986.545,0.0296 +1699269900000,1986.535,1987.605,1986.315,1987.045,0.0336 +1699270200000,1987.065,1987.285,1986.635,1986.765,0.0238 +1699270500000,1986.755,1987.165,1986.685,1986.995,0.0142 +1699270800000,1987.015,1987.505,1986.995,1987.285,0.0117 +1699271100000,1987.305,1987.405,1986.925,1986.985,0.0123 +1699271400000,1986.905,1987.535,1986.895,1987.265,0.0173 +1699271700000,1987.245,1987.645,1987.105,1987.635,0.0193 +1699272000000,1987.615,1988.075,1987.295,1987.695,0.024 +1699272300000,1987.695,1988.015,1986.965,1987.475,0.0226 +1699272600000,1987.495,1987.535,1986.048,1986.185,0.023 +1699272900000,1986.195,1986.265,1985.735,1986.055,0.0185 +1699273200000,1986.035,1986.235,1985.725,1985.745,0.0248 +1699273500000,1985.745,1986.085,1984.785,1985.305,0.037 +1699273800000,1985.285,1985.285,1983.648,1984.395,0.0739 +1699274100000,1984.355,1985.548,1984.205,1985.205,0.0596 +1699274400000,1985.195,1985.805,1985.025,1985.565,0.0262 +1699274700000,1985.555,1985.615,1983.955,1984.355,0.0591 +1699275000000,1984.385,1984.955,1983.355,1983.515,0.0657 +1699275300000,1983.505,1984.405,1983.435,1984.315,0.0381 +1699275600000,1984.405,1985.055,1984.235,1984.965,0.0472 +1699275900000,1984.915,1985.728,1984.678,1985.078,0.1384 +1699276200000,1985.078,1985.458,1984.195,1984.285,0.1444 +1699276500000,1984.275,1984.405,1983.325,1984.085,0.0915 +1699276800000,1984.025,1986.795,1984.025,1986.145,0.1966 +1699277100000,1986.175,1987.258,1985.985,1987.145,0.1616 +1699277400000,1987.145,1988.995,1987.138,1988.685,0.1699 +1699277700000,1988.675,1988.855,1986.145,1986.205,0.1269 +1699278000000,1986.155,1987.685,1985.755,1987.235,0.0942 +1699278300000,1987.255,1988.745,1987.215,1987.415,0.0622 +1699278600000,1987.395,1987.695,1986.595,1987.218,0.0926 +1699278900000,1987.184,1987.248,1986.015,1986.235,0.0762 +1699279200000,1986.255,1988.115,1985.925,1987.815,0.0984 +1699279500000,1987.805,1988.105,1985.685,1986.095,0.1008 +1699279800000,1986.005,1987.455,1985.975,1986.605,0.0895 +1699280100000,1986.585,1987.095,1986.105,1986.325,0.0586 +1699280400000,1986.315,1987.365,1985.935,1986.928,0.0699 +1699280700000,1986.954,1987.035,1984.995,1985.545,0.1 +1699281000000,1985.505,1986.075,1984.615,1984.785,0.1252 +1699281300000,1984.755,1985.975,1984.755,1985.405,0.1356 +1699281600000,1985.365,1985.985,1985.205,1985.745,0.0489 +1699281900000,1985.705,1986.725,1983.985,1986.355,0.161 +1699282200000,1986.405,1986.635,1983.955,1984.375,0.1598 +1699282500000,1984.335,1985.385,1984.325,1984.725,0.0991 +1699282800000,1984.705,1985.805,1983.815,1984.275,0.1268 +1699283100000,1984.295,1985.135,1983.745,1984.045,0.1252 +1699283400000,1984.045,1984.605,1983.845,1983.925,0.0679 +1699283700000,1983.955,1984.795,1983.915,1984.555,0.0748 +1699284000000,1984.525,1984.825,1984.005,1984.065,0.0634 +1699284300000,1984.045,1984.975,1983.635,1984.205,0.0784 +1699284600000,1984.235,1984.478,1983.565,1983.565,0.0749 +1699284900000,1983.505,1983.555,1982.595,1983.435,0.0779 +1699285200000,1983.445,1984.095,1983.145,1983.705,0.0734 +1699285500000,1983.658,1983.885,1982.835,1982.905,0.0523 +1699285800000,1983.015,1983.345,1982.605,1983.045,0.0572 +1699286100000,1983.035,1983.205,1980.995,1981.025,0.0679 +1699286400000,1981.035,1983.105,1979.855,1981.745,0.1465 +1699286700000,1981.785,1982.525,1981.675,1981.695,0.0681 +1699287000000,1981.665,1981.825,1980.655,1981.745,0.0892 +1699287300000,1981.765,1982.235,1981.318,1981.995,0.0416 +1699287600000,1981.975,1982.125,1981.138,1981.555,0.0688 +1699287900000,1981.555,1982.805,1981.555,1981.885,0.0977 +1699288200000,1981.855,1982.895,1981.545,1982.485,0.0886 +1699288500000,1982.475,1982.985,1982.285,1982.605,0.1156 +1699288800000,1982.585,1982.885,1982.335,1982.415,0.049 +1699289100000,1982.415,1982.995,1981.995,1982.225,0.0426 +1699289400000,1982.225,1982.915,1982.125,1982.895,0.0521 +1699289700000,1982.915,1984.075,1982.915,1983.395,0.0344 +1699290000000,1983.375,1984.285,1983.175,1983.625,0.0208 +1699290300000,1983.555,1984.385,1983.105,1983.698,0.0476 +1699290600000,1983.648,1983.728,1982.905,1982.905,0.1063 +1699290900000,1982.925,1983.475,1982.848,1983.308,0.0559 +1699291200000,1983.308,1983.795,1983.185,1983.305,0.0331 +1699291500000,1983.275,1984.235,1983.205,1984.165,0.012 +1699291800000,1984.195,1984.345,1983.695,1983.745,0.0197 +1699292100000,1983.775,1983.945,1983.585,1983.945,0.0126 +1699292400000,1984.035,1984.085,1983.338,1983.498,0.0882 +1699292700000,1983.485,1983.878,1983.208,1983.785,0.0706 +1699293000000,1983.835,1983.835,1983.495,1983.678,0.0335 +1699293300000,1983.668,1983.878,1983.228,1983.578,0.0734 +1699293600000,1983.545,1983.628,1982.448,1982.765,0.0613 +1699293900000,1982.795,1982.905,1982.385,1982.385,0.0128 +1699294200000,1982.365,1982.555,1981.855,1982.295,0.0176 +1699294500000,1982.295,1982.485,1981.975,1982.385,0.0176 +1699294800000,1982.445,1982.995,1982.375,1982.725,0.0169 +1699295100000,1982.625,1982.805,1981.445,1981.655,0.0372 +1699295400000,1981.625,1982.325,1981.615,1981.875,0.0228 +1699295700000,1981.795,1982.005,1981.115,1981.725,0.0248 +1699296000000,1981.745,1981.915,1981.435,1981.455,0.0181 +1699296300000,1981.425,1981.455,1980.445,1980.575,0.0372 +1699296600000,1980.575,1980.985,1980.435,1980.795,0.0352 +1699296900000,1980.795,1981.245,1980.435,1981.225,0.0268 +1699297200000,1981.235,1981.415,1980.225,1980.445,0.03 +1699297500000,1980.435,1980.555,1979.665,1979.945,0.0367 +1699297800000,1979.945,1980.155,1979.575,1979.875,0.0391 +1699298100000,1979.845,1980.045,1979.385,1979.485,0.0464 +1699298400000,1979.485,1979.825,1979.265,1979.495,0.0313 +1699298700000,1979.475,1979.565,1979.145,1979.275,0.0307 +1699299000000,1979.255,1979.615,1979.165,1979.595,0.0156 +1699299300000,1979.615,1979.655,1979.245,1979.265,0.0154 +1699299600000,1979.265,1979.935,1979.185,1979.905,0.0268 +1699299900000,1979.925,1980.035,1979.365,1979.805,0.0283 +1699300200000,1979.805,1980.355,1979.705,1980.335,0.0212 +1699300500000,1980.365,1980.395,1979.965,1980.255,0.0348 +1699300800000,1980.208,1980.235,1979.425,1979.785,0.028 +1699301100000,1979.785,1979.985,1979.395,1979.425,0.024 +1699301400000,1979.405,1979.725,1979.295,1979.405,0.0212 +1699301700000,1979.435,1979.895,1979.395,1979.555,0.0235 +1699302000000,1979.525,1979.915,1979.335,1979.685,0.0218 +1699302300000,1979.668,1979.795,1979.585,1979.635,0.027 +1699302600000,1979.645,1979.665,1978.835,1978.835,0.025 +1699302900000,1978.828,1979.215,1978.705,1978.705,0.0323 +1699303200000,1978.735,1978.875,1978.065,1978.815,0.0343 +1699303500000,1978.835,1978.895,1978.415,1978.625,0.0306 +1699303800000,1978.655,1978.925,1978.195,1978.455,0.0204 +1699304100000,1978.425,1978.545,1977.375,1977.535,0.0449 +1699304400000,1977.555,1978.395,1977.525,1978.385,0.0278 +1699304700000,1978.385,1978.695,1978.355,1978.355,0.0151 +1699305000000,1978.385,1978.435,1977.885,1977.905,0.0168 +1699305300000,1977.885,1978.015,1977.815,1977.945,0.0061 +1699305600000,1977.945,1977.955,1977.445,1977.615,0.0235 +1699305900000,1977.575,1977.635,1977.415,1977.635,0.0205 +1699306200000,1977.565,1977.565,1977.248,1977.358,0.0549 +1699306500000,1977.338,1977.615,1977.228,1977.518,0.0363 +1699306800000,1977.498,1977.825,1977.448,1977.765,0.0513 +1699307100000,1977.765,1977.975,1977.615,1977.868,0.0276 +1699307400000,1977.915,1978.365,1977.905,1977.988,0.0265 +1699307700000,1977.978,1978.215,1977.415,1977.598,0.0455 +1699311600000,1977.198,1978.128,1977.198,1978.098,0.076 +1699311900000,1978.098,1978.098,1977.628,1977.738,0.0478 +1699312200000,1977.738,1977.805,1977.265,1977.265,0.0113 +1699312500000,1977.285,1977.955,1977.195,1977.955,0.0097 +1699312800000,1977.985,1978.175,1977.735,1977.745,0.0071 +1699313100000,1977.725,1977.895,1977.675,1977.765,0.0049 +1699313400000,1977.745,1977.745,1977.245,1977.245,0.0126 +1699313700000,1977.245,1977.245,1975.725,1976.545,0.0781 +1699314000000,1976.525,1977.245,1976.425,1977.175,0.0233 +1699314300000,1977.185,1977.345,1976.365,1976.655,0.0328 +1699314600000,1976.645,1976.935,1975.765,1975.995,0.0204 +1699314900000,1975.985,1976.705,1975.915,1976.665,0.0209 +1699315200000,1976.705,1976.805,1975.505,1976.325,0.0398 +1699315500000,1976.395,1976.435,1975.785,1976.145,0.0205 +1699315800000,1976.155,1976.365,1975.895,1976.005,0.0176 +1699316100000,1975.945,1976.085,1975.705,1975.815,0.0168 +1699316400000,1975.815,1975.895,1975.435,1975.505,0.0226 +1699316700000,1975.515,1976.395,1975.435,1976.285,0.0248 +1699317000000,1976.285,1976.985,1976.285,1976.485,0.037 +1699317300000,1976.485,1976.698,1976.255,1976.455,0.0948 +1699317600000,1976.425,1976.765,1976.185,1976.445,0.0374 +1699317900000,1976.455,1976.825,1976.225,1976.485,0.0255 +1699318200000,1976.485,1976.805,1975.845,1975.965,0.0349 +1699318500000,1975.965,1976.145,1975.565,1975.925,0.0469 +1699318800000,1975.925,1976.115,1975.235,1975.525,0.0688 +1699319100000,1975.475,1976.635,1975.445,1975.785,0.05 +1699319400000,1975.805,1975.885,1974.805,1975.038,0.0889 +1699319700000,1975.035,1975.465,1974.685,1974.785,0.0872 +1699320000000,1974.815,1976.225,1974.775,1975.715,0.027 +1699320300000,1975.765,1976.395,1975.765,1976.175,0.0298 +1699320600000,1976.165,1976.515,1975.795,1976.105,0.0492 +1699320900000,1976.115,1976.345,1976.075,1976.245,0.0187 +1699321200000,1976.235,1976.275,1975.245,1975.245,0.0176 +1699321500000,1975.265,1975.775,1975.125,1975.345,0.0211 +1699321800000,1975.275,1975.345,1974.875,1975.215,0.021 +1699322100000,1975.205,1976.045,1975.055,1975.618,0.0334 +1699322400000,1975.618,1975.995,1975.245,1975.905,0.0693 +1699322700000,1975.915,1975.925,1975.045,1975.195,0.0585 +1699323000000,1975.195,1975.285,1974.178,1974.178,0.0318 +1699323300000,1974.194,1974.915,1974.194,1974.725,0.1822 +1699323600000,1974.715,1974.715,1974.108,1974.295,0.0927 +1699323900000,1974.265,1974.505,1974.195,1974.305,0.014 +1699324200000,1974.305,1974.345,1973.985,1974.035,0.0133 +1699324500000,1974.045,1974.045,1973.725,1973.835,0.0155 +1699324800000,1973.805,1973.875,1973.055,1973.108,0.0455 +1699325100000,1973.108,1974.185,1972.975,1974.075,0.0758 +1699325400000,1974.085,1974.415,1973.278,1973.278,0.0389 +1699325700000,1973.278,1973.318,1972.728,1972.738,0.1072 +1699326000000,1972.715,1972.998,1972.118,1972.765,0.145 +1699326300000,1972.745,1973.585,1972.605,1972.995,0.0294 +1699326600000,1973.025,1973.435,1972.725,1973.325,0.0644 +1699326900000,1973.295,1973.335,1972.495,1972.535,0.019 +1699327200000,1972.555,1972.665,1972.158,1972.395,0.0788 +1699327500000,1972.415,1973.005,1972.415,1972.935,0.0252 +1699327800000,1972.935,1973.435,1972.665,1973.195,0.0997 +1699328100000,1973.205,1973.235,1972.955,1973.045,0.0416 +1699328400000,1973.025,1973.095,1972.775,1972.985,0.0307 +1699328700000,1973.005,1973.005,1972.645,1972.755,0.0289 +1699329000000,1972.755,1972.915,1972.535,1972.625,0.0346 +1699329300000,1972.635,1972.785,1972.265,1972.515,0.0349 +1699329600000,1972.485,1972.785,1972.075,1972.625,0.0311 +1699329900000,1972.605,1973.035,1972.545,1972.945,0.0257 +1699330200000,1972.945,1973.225,1972.745,1972.885,0.0161 +1699330500000,1972.865,1972.895,1972.575,1972.715,0.0146 +1699330800000,1972.695,1972.785,1972.425,1972.455,0.0175 +1699331100000,1972.455,1972.515,1971.348,1971.798,0.0525 +1699331400000,1971.798,1971.995,1971.705,1971.798,0.4182 +1699331700000,1971.805,1972.045,1971.655,1971.798,0.1953 +1699332000000,1971.755,1971.825,1971.525,1971.598,0.073 +1699332300000,1971.598,1971.658,1970.858,1970.865,0.0633 +1699332600000,1970.878,1971.445,1970.865,1971.425,0.0217 +1699332900000,1971.445,1971.495,1971.305,1971.335,0.0202 +1699333200000,1971.355,1971.445,1971.135,1971.345,0.0061 +1699333500000,1971.355,1971.355,1971.145,1971.245,0.0029 +1699333800000,1971.265,1971.555,1971.048,1971.345,0.0159 +1699334100000,1971.375,1971.725,1971.285,1971.655,0.0152 +1699334400000,1971.635,1971.765,1971.535,1971.725,0.0145 +1699334700000,1971.725,1972.135,1971.725,1971.865,0.0126 +1699335000000,1971.915,1972.665,1971.445,1972.625,0.0433 +1699335300000,1972.625,1973.295,1972.315,1972.695,0.0449 +1699335600000,1972.695,1973.595,1972.655,1973.095,0.0558 +1699335900000,1973.125,1974.185,1972.685,1973.355,0.0328 +1699336200000,1973.375,1974.005,1973.355,1973.895,0.0227 +1699336500000,1973.895,1974.005,1973.585,1973.625,0.0343 +1699336800000,1973.595,1973.595,1972.965,1973.125,0.0191 +1699337100000,1973.105,1973.825,1973.105,1973.305,0.0392 +1699337400000,1973.275,1973.305,1972.575,1972.895,0.0388 +1699337700000,1972.855,1972.935,1972.255,1972.315,0.0593 +1699338000000,1972.325,1972.375,1971.575,1971.685,0.0378 +1699338300000,1971.685,1972.145,1971.455,1971.825,0.0363 +1699338600000,1971.825,1971.955,1971.285,1971.755,0.0289 +1699338900000,1971.745,1972.125,1971.425,1971.475,0.0202 +1699339200000,1971.415,1971.755,1970.975,1971.605,0.0391 +1699339500000,1971.585,1971.655,1971.235,1971.255,0.0262 +1699339800000,1971.245,1971.625,1971.095,1971.105,0.0229 +1699340100000,1971.105,1971.555,1970.995,1970.995,0.0213 +1699340400000,1970.975,1971.145,1970.145,1970.405,0.0607 +1699340700000,1970.385,1970.455,1969.235,1969.235,0.0652 +1699341000000,1969.225,1970.235,1968.875,1969.755,0.0476 +1699341300000,1969.795,1969.895,1967.544,1968.178,0.1645 +1699341600000,1968.158,1968.415,1967.115,1968.105,0.0668 +1699341900000,1968.025,1968.465,1968.025,1968.315,0.0394 +1699342200000,1968.315,1968.625,1967.985,1968.545,0.0497 +1699342500000,1968.515,1968.965,1968.395,1968.525,0.0228 +1699342800000,1968.515,1968.635,1968.315,1968.515,0.016 +1699343100000,1968.485,1969.215,1968.385,1968.905,0.039 +1699343400000,1968.885,1969.635,1968.795,1969.085,0.0212 +1699343700000,1969.105,1969.415,1968.945,1969.255,0.0226 +1699344000000,1969.225,1970.155,1969.155,1969.485,0.0684 +1699344300000,1969.525,1969.645,1968.138,1968.525,0.1515 +1699344600000,1968.515,1969.015,1968.325,1968.405,0.0306 +1699344900000,1968.405,1968.405,1967.295,1967.615,0.0391 +1699345200000,1967.635,1969.055,1967.515,1968.365,0.0379 +1699345500000,1968.405,1968.458,1967.818,1968.185,0.1216 +1699345800000,1968.158,1968.898,1967.455,1968.835,0.0715 +1699346100000,1968.845,1968.935,1967.585,1968.135,0.0352 +1699346400000,1968.195,1968.485,1967.765,1967.825,0.0447 +1699346700000,1967.915,1967.998,1967.514,1967.638,0.1493 +1699347000000,1967.604,1967.848,1967.028,1967.208,0.1888 +1699347300000,1967.208,1967.228,1965.888,1966.605,0.1235 +1699347600000,1966.574,1966.574,1964.525,1964.665,0.1247 +1699347900000,1964.725,1964.905,1964.095,1964.198,0.0574 +1699348200000,1964.215,1965.735,1964.058,1965.735,0.0644 +1699348500000,1965.755,1966.995,1965.735,1966.485,0.0576 +1699348800000,1966.475,1967.365,1966.265,1967.265,0.0304 +1699349100000,1967.265,1968.825,1967.125,1967.635,0.112 +1699349400000,1967.635,1968.265,1967.535,1967.755,0.0397 +1699349700000,1967.785,1968.115,1966.745,1966.795,0.0422 +1699350000000,1966.835,1967.105,1966.225,1966.575,0.0341 +1699350300000,1966.575,1967.638,1966.575,1967.255,0.028 +1699350600000,1967.235,1967.475,1966.645,1966.895,0.0215 +1699350900000,1966.865,1967.055,1965.895,1966.275,0.0394 +1699351200000,1966.245,1966.585,1965.465,1966.525,0.0652 +1699351500000,1966.525,1967.015,1966.175,1966.695,0.0391 +1699351800000,1966.685,1967.315,1966.205,1966.205,0.0258 +1699352100000,1966.185,1966.395,1965.388,1966.115,0.0876 +1699352400000,1966.205,1966.265,1965.645,1965.745,0.0343 +1699352700000,1965.735,1966.285,1965.425,1965.835,0.0398 +1699353000000,1965.805,1967.935,1965.645,1967.298,0.0907 +1699353300000,1967.398,1967.618,1966.415,1966.455,0.0703 +1699353600000,1966.455,1967.305,1966.275,1966.465,0.0244 +1699353900000,1966.445,1967.585,1966.115,1967.115,0.0473 +1699354200000,1967.095,1967.245,1966.505,1966.525,0.0728 +1699354500000,1966.508,1966.748,1965.898,1966.055,0.1312 +1699354800000,1966.035,1966.105,1965.735,1965.895,0.0262 +1699355100000,1965.895,1965.895,1965.005,1965.305,0.0365 +1699355400000,1965.285,1965.615,1964.925,1965.115,0.0417 +1699355700000,1965.115,1965.155,1964.605,1964.835,0.0258 +1699356000000,1964.815,1965.105,1964.625,1964.765,0.0235 +1699356300000,1964.775,1964.995,1964.455,1964.515,0.0278 +1699356600000,1964.535,1965.375,1964.375,1964.455,0.0286 +1699356900000,1964.475,1964.645,1962.565,1962.675,0.0374 +1699357200000,1962.758,1963.855,1962.758,1963.415,0.0835 +1699357500000,1963.425,1964.515,1963.425,1964.265,0.0341 +1699357800000,1964.265,1964.345,1962.985,1963.845,0.0426 +1699358100000,1963.805,1964.235,1963.535,1963.825,0.0333 +1699358400000,1963.825,1964.245,1963.625,1963.805,0.0525 +1699358700000,1963.825,1963.855,1961.815,1961.875,0.072 +1699359000000,1961.865,1962.485,1961.285,1962.305,0.0818 +1699359300000,1962.315,1963.175,1962.195,1962.755,0.049 +1699359600000,1962.755,1962.865,1961.525,1961.535,0.0446 +1699359900000,1961.595,1962.005,1960.665,1960.665,0.0603 +1699360200000,1960.655,1961.625,1960.435,1961.115,0.0949 +1699360500000,1961.135,1962.145,1959.935,1960.055,0.1483 +1699360800000,1960.045,1960.285,1958.598,1959.045,0.1009 +1699361100000,1959.028,1960.195,1958.085,1958.765,0.1128 +1699361400000,1958.745,1958.875,1957.115,1957.735,0.0963 +1699361700000,1957.735,1959.405,1957.625,1958.705,0.1057 +1699362000000,1958.685,1959.885,1958.165,1959.395,0.1635 +1699362300000,1959.395,1959.825,1958.125,1958.565,0.096 +1699362600000,1958.505,1958.625,1957.495,1957.925,0.0955 +1699362900000,1957.855,1957.945,1956.598,1957.805,0.0889 +1699363200000,1957.695,1959.565,1956.945,1958.135,0.1273 +1699363500000,1958.125,1959.714,1957.565,1959.714,0.134 +1699363800000,1959.744,1961.145,1959.428,1960.328,0.2478 +1699364100000,1960.295,1963.024,1960.295,1962.238,0.4272 +1699364400000,1962.238,1963.608,1962.238,1963.578,0.1548 +1699364700000,1963.555,1965.555,1963.205,1965.425,0.2217 +1699365000000,1965.465,1965.758,1964.308,1965.725,0.189 +1699365300000,1965.745,1966.735,1965.245,1966.425,0.1235 +1699365600000,1966.455,1967.135,1965.315,1966.215,0.1313 +1699365900000,1966.245,1966.535,1964.695,1965.115,0.1124 +1699366200000,1965.145,1965.995,1964.285,1965.785,0.0581 +1699366500000,1965.815,1966.995,1965.195,1966.515,0.0641 +1699366800000,1966.495,1966.975,1965.718,1966.125,0.1156 +1699367100000,1966.108,1966.425,1965.018,1965.614,0.1972 +1699367400000,1965.605,1966.785,1964.095,1964.235,0.173 +1699367700000,1964.205,1964.715,1963.285,1963.545,0.1481 +1699368000000,1963.515,1964.055,1962.045,1963.105,0.1227 +1699368300000,1963.004,1963.125,1960.765,1961.455,0.1202 +1699368600000,1961.425,1962.325,1960.305,1960.535,0.107 +1699368900000,1960.575,1961.285,1960.085,1960.305,0.093 +1699369200000,1960.275,1961.865,1960.205,1961.775,0.1504 +1699369500000,1961.755,1964.108,1961.355,1963.978,0.1407 +1699369800000,1963.965,1965.438,1963.615,1963.675,0.1546 +1699370100000,1963.678,1963.975,1962.098,1962.378,0.2484 +1699370400000,1962.345,1963.515,1961.795,1963.388,0.1528 +1699370700000,1963.385,1964.498,1963.028,1963.305,0.1614 +1699371000000,1963.254,1964.758,1962.788,1963.358,0.2246 +1699371300000,1963.358,1963.935,1962.968,1963.175,0.0909 +1699371600000,1963.165,1963.255,1961.975,1962.075,0.0522 +1699371900000,1962.085,1963.875,1962.065,1963.835,0.0568 +1699372200000,1963.748,1964.375,1962.025,1962.325,0.0781 +1699372500000,1962.325,1963.815,1961.995,1963.248,0.0802 +1699372800000,1963.278,1964.118,1963.098,1963.638,0.2803 +1699373100000,1963.594,1964.918,1963.594,1964.898,0.2002 +1699373400000,1964.885,1966.478,1964.728,1965.495,0.1572 +1699373700000,1965.505,1965.598,1964.418,1964.548,0.0801 +1699374000000,1964.534,1964.975,1964.148,1964.418,0.1046 +1699374300000,1964.418,1964.418,1963.165,1963.815,0.0623 +1699374600000,1963.735,1965.885,1963.705,1965.675,0.0609 +1699374900000,1965.665,1966.115,1965.015,1965.515,0.1104 +1699375200000,1965.565,1965.675,1965.198,1965.675,0.0634 +1699375500000,1965.715,1965.835,1963.995,1964.025,0.0333 +1699375800000,1964.045,1964.905,1963.978,1964.285,0.0468 +1699376100000,1964.265,1964.955,1964.105,1964.605,0.0321 +1699376400000,1964.675,1964.815,1963.195,1963.635,0.0282 +1699376700000,1963.685,1963.935,1963.004,1963.745,0.0685 +1699377000000,1963.715,1964.135,1963.075,1963.298,0.0378 +1699377300000,1963.294,1963.598,1962.865,1963.365,0.0625 +1699377600000,1963.405,1963.875,1963.225,1963.415,0.0378 +1699377900000,1963.395,1963.675,1961.845,1962.055,0.0736 +1699378200000,1962.045,1962.495,1961.705,1962.045,0.0475 +1699378500000,1962.025,1962.955,1961.925,1962.295,0.0606 +1699378800000,1962.295,1963.135,1962.235,1962.995,0.0262 +1699379100000,1963.025,1963.408,1962.398,1962.465,0.1662 +1699379400000,1962.568,1963.638,1962.378,1963.615,0.1535 +1699379700000,1963.608,1963.908,1963.408,1963.875,0.1695 +1699380000000,1963.895,1964.855,1963.525,1964.305,0.1421 +1699380300000,1964.325,1964.985,1964.205,1964.748,0.0777 +1699380600000,1964.748,1965.415,1964.705,1965.278,0.07 +1699380900000,1965.298,1966.458,1965.175,1966.188,0.1632 +1699381200000,1966.188,1966.808,1966.055,1966.735,0.2026 +1699381500000,1966.735,1967.848,1966.575,1966.705,0.3169 +1699381800000,1966.705,1967.858,1966.638,1967.358,0.327 +1699382100000,1967.358,1968.065,1967.098,1967.888,0.1895 +1699382400000,1967.875,1968.195,1967.325,1968.195,0.0989 +1699382700000,1968.275,1969.535,1968.275,1969.385,0.066 +1699383000000,1969.415,1969.675,1969.215,1969.508,0.1284 +1699383300000,1969.508,1969.608,1968.608,1969.278,0.1549 +1699383600000,1969.318,1969.738,1969.218,1969.405,0.1317 +1699383900000,1969.415,1969.415,1968.035,1968.485,0.0788 +1699384200000,1968.515,1968.775,1967.908,1967.958,0.0323 +1699384500000,1967.958,1968.525,1967.825,1968.005,0.0785 +1699384800000,1967.965,1968.415,1967.538,1967.778,0.0582 +1699385100000,1967.798,1968.315,1967.578,1968.315,0.0886 +1699385400000,1968.325,1968.555,1967.558,1967.978,0.0919 +1699385700000,1967.985,1968.028,1967.325,1967.505,0.0395 +1699386000000,1967.515,1967.555,1967.145,1967.305,0.0245 +1699386300000,1967.285,1967.758,1967.205,1967.375,0.0209 +1699386600000,1967.345,1968.005,1967.345,1967.925,0.0208 +1699386900000,1967.905,1967.905,1967.058,1967.288,0.0946 +1699387200000,1967.255,1967.348,1966.808,1966.818,0.074 +1699387500000,1966.838,1967.265,1966.808,1967.108,0.0461 +1699387800000,1967.075,1967.465,1966.818,1967.405,0.071 +1699388100000,1967.485,1968.208,1967.485,1968.138,0.043 +1699388400000,1968.138,1968.338,1967.838,1968.058,0.1179 +1699388700000,1968.078,1968.298,1967.785,1968.225,0.1056 +1699389000000,1968.198,1968.635,1968.098,1968.325,0.0324 +1699389300000,1968.335,1968.475,1968.185,1968.275,0.0461 +1699389600000,1968.295,1968.395,1967.728,1968.068,0.0825 +1699389900000,1968.068,1968.898,1968.068,1968.898,0.0843 +1699390200000,1968.858,1968.958,1968.598,1968.898,0.0976 +1699390500000,1968.878,1968.958,1968.498,1968.848,0.0659 +1699390800000,1968.765,1968.765,1968.345,1968.385,0.0119 +1699391100000,1968.395,1968.605,1968.235,1968.235,0.0078 +1699391400000,1968.255,1968.425,1968.235,1968.345,0.0088 +1699391700000,1968.365,1968.605,1968.315,1968.538,0.0123 +1699392000000,1968.538,1968.758,1968.458,1968.748,0.0327 +1699392300000,1968.758,1968.948,1968.598,1968.668,0.0334 +1699392600000,1968.668,1968.778,1968.648,1968.658,0.0307 +1699392900000,1968.658,1968.788,1968.638,1968.698,0.0503 +1699393200000,1968.748,1968.798,1968.528,1968.528,0.0391 +1699393500000,1968.538,1968.678,1968.518,1968.548,0.0252 +1699393800000,1968.588,1968.858,1968.588,1968.758,0.0348 +1699394100000,1968.778,1969.428,1968.768,1969.028,0.043 +1699398000000,1968.268,1969.228,1968.268,1969.098,0.0785 +1699398300000,1969.028,1969.148,1968.648,1968.648,0.0479 +1699398600000,1968.648,1968.928,1968.428,1968.755,0.0385 +1699398900000,1968.765,1968.865,1968.578,1968.588,0.0216 +1699399200000,1968.628,1968.658,1968.498,1968.558,0.0273 +1699399500000,1968.498,1968.658,1968.305,1968.335,0.0139 +1699399800000,1968.365,1968.655,1968.365,1968.625,0.032 +1699400100000,1968.625,1968.925,1968.125,1968.835,0.0449 +1699400400000,1968.805,1969.085,1968.805,1969.025,0.0114 +1699400700000,1969.005,1969.085,1968.635,1968.698,0.0422 +1699401000000,1968.698,1969.008,1968.698,1968.898,0.0501 +1699401300000,1968.898,1968.945,1968.698,1968.808,0.0648 +1699401600000,1968.798,1969.615,1968.795,1969.195,0.0496 +1699401900000,1969.225,1969.815,1969.145,1969.445,0.0217 +1699402200000,1969.435,1969.755,1969.155,1969.705,0.0188 +1699402500000,1969.735,1969.925,1969.455,1969.845,0.0204 +1699402800000,1969.815,1969.935,1969.495,1969.815,0.015 +1699403100000,1969.795,1969.795,1969.485,1969.595,0.0805 +1699403400000,1969.585,1969.748,1969.215,1969.555,0.0575 +1699403700000,1969.545,1969.625,1969.215,1969.285,0.0197 +1699404000000,1969.265,1969.375,1968.235,1968.315,0.0186 +1699404300000,1968.295,1968.685,1968.215,1968.315,0.0276 +1699404600000,1968.315,1968.405,1967.768,1967.868,0.1632 +1699404900000,1967.855,1968.255,1967.745,1967.975,0.1113 +1699405200000,1967.975,1968.845,1967.768,1968.775,0.1842 +1699405500000,1968.765,1969.098,1968.395,1968.975,0.2174 +1699405800000,1968.974,1969.428,1968.748,1969.235,0.1643 +1699406100000,1969.245,1969.758,1968.925,1969.048,0.2486 +1699406400000,1969.048,1969.108,1968.535,1968.825,0.0552 +1699406700000,1968.805,1969.055,1968.725,1968.775,0.0242 +1699407000000,1968.675,1968.745,1968.265,1968.315,0.026 +1699407300000,1968.295,1968.495,1967.458,1967.458,0.0497 +1699407600000,1967.525,1968.525,1967.395,1968.095,0.0533 +1699407900000,1968.095,1968.365,1967.525,1968.245,0.0468 +1699408200000,1968.275,1968.395,1968.008,1968.094,0.0698 +1699408500000,1968.084,1968.675,1968.008,1968.565,0.1468 +1699408800000,1968.595,1968.665,1967.825,1967.915,0.0246 +1699409100000,1967.915,1968.625,1967.895,1968.575,0.0337 +1699409400000,1968.565,1969.775,1968.465,1969.545,0.0473 +1699409700000,1969.595,1970.185,1969.465,1969.925,0.0335 +1699410000000,1969.955,1970.955,1969.925,1970.225,0.0491 +1699410300000,1970.215,1970.395,1968.915,1968.955,0.0929 +1699410600000,1969.005,1969.455,1968.865,1968.885,0.026 +1699410900000,1968.855,1969.225,1968.715,1968.795,0.0386 +1699411200000,1968.765,1969.165,1968.665,1969.155,0.0424 +1699411500000,1969.145,1969.145,1968.154,1968.164,0.0336 +1699411800000,1968.164,1968.164,1967.155,1967.605,0.1076 +1699412100000,1967.645,1968.975,1967.555,1968.535,0.0812 +1699412400000,1968.535,1968.735,1967.735,1967.905,0.173 +1699412700000,1967.895,1968.225,1967.765,1968.165,0.0345 +1699413000000,1968.195,1968.325,1967.825,1968.035,0.016 +1699413300000,1968.015,1968.225,1967.875,1967.995,0.0275 +1699413600000,1967.985,1968.225,1967.745,1968.095,0.0205 +1699413900000,1968.015,1968.145,1967.685,1967.855,0.0259 +1699414200000,1967.855,1967.935,1967.665,1967.695,0.0235 +1699414500000,1967.695,1968.465,1967.645,1968.175,0.0344 +1699414800000,1968.145,1968.145,1967.755,1967.905,0.0196 +1699415100000,1967.885,1968.115,1967.805,1967.905,0.0248 +1699415400000,1967.925,1968.185,1967.885,1967.895,0.0274 +1699415700000,1967.895,1967.895,1967.535,1967.705,0.0203 +1699416000000,1967.695,1967.805,1967.485,1967.715,0.0367 +1699416300000,1967.715,1967.735,1967.495,1967.715,0.025 +1699416600000,1967.695,1967.805,1967.595,1967.605,0.0052 +1699416900000,1967.585,1967.795,1967.485,1967.715,0.0067 +1699417200000,1967.705,1967.795,1967.565,1967.645,0.0091 +1699417500000,1967.655,1967.805,1967.595,1967.615,0.0297 +1699417800000,1967.615,1967.648,1967.475,1967.585,0.0761 +1699418100000,1967.575,1967.705,1967.455,1967.645,0.0656 +1699418400000,1967.665,1967.665,1967.445,1967.455,0.045 +1699418700000,1967.448,1967.455,1967.338,1967.348,0.0613 +1699419000000,1967.338,1967.595,1967.338,1967.595,0.0406 +1699419300000,1967.585,1967.615,1967.425,1967.535,0.0048 +1699419600000,1967.545,1967.845,1967.535,1967.635,0.0061 +1699419900000,1967.605,1967.735,1967.535,1967.625,0.0049 +1699420200000,1967.555,1967.555,1967.155,1967.155,0.0052 +1699420500000,1967.145,1967.145,1966.515,1966.655,0.0248 +1699420800000,1966.668,1966.765,1966.465,1966.655,0.0264 +1699421100000,1966.635,1966.725,1966.025,1966.025,0.0082 +1699421400000,1966.035,1966.105,1965.415,1965.685,0.0299 +1699421700000,1965.675,1966.245,1965.595,1965.625,0.0284 +1699422000000,1965.605,1965.685,1964.885,1965.005,0.0198 +1699422300000,1965.025,1965.645,1964.975,1965.555,0.0208 +1699422600000,1965.605,1966.045,1965.445,1965.505,0.0226 +1699422900000,1965.495,1965.915,1965.425,1965.485,0.0185 +1699423200000,1965.515,1966.035,1965.025,1966.025,0.0964 +1699423500000,1965.965,1965.965,1965.175,1965.835,0.1017 +1699423800000,1965.835,1966.445,1965.715,1966.345,0.0552 +1699424100000,1966.325,1967.375,1966.215,1967.305,0.0723 +1699424400000,1967.325,1969.055,1967.295,1968.535,0.0356 +1699424700000,1968.545,1968.595,1967.638,1968.335,0.0939 +1699425000000,1968.345,1968.705,1968.085,1968.345,0.0636 +1699425300000,1968.328,1968.528,1967.905,1968.165,0.1062 +1699425600000,1968.178,1968.295,1967.518,1967.995,0.0975 +1699425900000,1968.015,1968.645,1968.015,1968.635,0.0484 +1699426200000,1968.635,1968.945,1968.215,1968.245,0.0753 +1699426500000,1968.225,1968.225,1967.098,1967.148,0.0434 +1699426800000,1967.118,1968.085,1966.898,1967.955,0.0812 +1699427100000,1967.975,1968.045,1967.425,1967.535,0.0268 +1699427400000,1967.555,1967.615,1966.345,1966.395,0.0289 +1699427700000,1966.365,1967.085,1965.755,1965.905,0.1066 +1699428000000,1965.935,1966.755,1965.485,1966.685,0.0601 +1699428300000,1966.685,1967.305,1966.565,1966.835,0.0271 +1699428600000,1966.815,1968.215,1966.605,1968.085,0.0389 +1699428900000,1968.145,1968.465,1967.985,1968.305,0.028 +1699429200000,1968.245,1968.445,1968.025,1968.215,0.0169 +1699429500000,1968.205,1968.405,1967.685,1967.735,0.016 +1699429800000,1967.715,1967.985,1967.315,1967.325,0.0307 +1699430100000,1967.335,1967.785,1967.145,1967.585,0.021 +1699430400000,1967.535,1968.415,1967.465,1967.855,0.0377 +1699430700000,1967.875,1968.585,1967.495,1968.025,0.0328 +1699431000000,1968.045,1968.915,1967.035,1968.355,0.0471 +1699431300000,1968.375,1968.655,1966.845,1967.065,0.1285 +1699431600000,1967.075,1968.185,1967.055,1967.765,0.0495 +1699431900000,1967.765,1968.115,1967.475,1968.025,0.0224 +1699432200000,1968.055,1968.265,1967.515,1967.965,0.0319 +1699432500000,1968.005,1968.215,1967.345,1967.345,0.0255 +1699432800000,1967.355,1968.215,1967.345,1967.895,0.0238 +1699433100000,1967.935,1968.385,1967.805,1968.055,0.0232 +1699433400000,1968.075,1968.135,1967.655,1967.725,0.0215 +1699433700000,1967.735,1968.255,1967.625,1968.135,0.0244 +1699434000000,1968.115,1968.195,1967.178,1967.535,0.1089 +1699434300000,1967.545,1967.895,1967.315,1967.565,0.0229 +1699434600000,1967.605,1967.605,1966.735,1966.875,0.0557 +1699434900000,1966.935,1967.315,1965.835,1966.255,0.0649 +1699435200000,1966.285,1967.805,1966.225,1967.685,0.0546 +1699435500000,1967.655,1967.655,1966.555,1967.075,0.0471 +1699435800000,1967.065,1967.075,1965.805,1965.815,0.0713 +1699436100000,1965.835,1966.635,1965.825,1966.265,0.0625 +1699436400000,1966.265,1966.525,1966.065,1966.475,0.0679 +1699436700000,1966.445,1966.545,1966.125,1966.425,0.0264 +1699437000000,1966.415,1966.535,1966.035,1966.505,0.0398 +1699437300000,1966.465,1966.465,1965.355,1965.385,0.0586 +1699437600000,1965.365,1965.385,1963.658,1964.095,0.0521 +1699437900000,1964.095,1964.245,1963.525,1963.905,0.0463 +1699438200000,1963.875,1964.085,1962.755,1962.845,0.0376 +1699438500000,1962.815,1963.595,1962.405,1962.455,0.0614 +1699438800000,1962.435,1962.435,1961.705,1962.115,0.0581 +1699439100000,1962.105,1962.185,1960.325,1960.525,0.0696 +1699439400000,1960.505,1960.775,1959.575,1960.085,0.0965 +1699439700000,1960.085,1961.145,1959.485,1960.634,0.1298 +1699440000000,1960.625,1961.075,1960.255,1960.625,0.0582 +1699440300000,1960.645,1961.048,1960.175,1960.918,0.1338 +1699440600000,1960.898,1962.505,1960.688,1962.395,0.1262 +1699440900000,1962.395,1962.565,1961.635,1961.955,0.0992 +1699441200000,1961.955,1962.555,1961.685,1962.525,0.0712 +1699441500000,1962.525,1962.905,1962.375,1962.835,0.0347 +1699441800000,1962.825,1963.985,1962.745,1963.595,0.0305 +1699442100000,1963.615,1963.975,1963.018,1963.875,0.0531 +1699442400000,1963.915,1963.935,1963.188,1963.745,0.0581 +1699442700000,1963.755,1964.078,1963.688,1964.058,0.0621 +1699443000000,1964.078,1964.695,1963.948,1964.695,0.0618 +1699443300000,1964.638,1964.825,1964.268,1964.515,0.0889 +1699443600000,1964.508,1964.738,1963.938,1964.215,0.0825 +1699443900000,1964.235,1964.945,1964.235,1964.595,0.0377 +1699444200000,1964.595,1964.695,1964.205,1964.425,0.0215 +1699444500000,1964.405,1964.485,1964.155,1964.395,0.0125 +1699444800000,1964.365,1964.465,1963.275,1963.375,0.0449 +1699445100000,1963.395,1963.585,1962.835,1962.845,0.0236 +1699445400000,1962.825,1962.835,1962.095,1962.215,0.0392 +1699445700000,1962.225,1962.615,1961.915,1962.115,0.0404 +1699446000000,1962.095,1962.285,1961.915,1962.095,0.0319 +1699446300000,1962.075,1963.495,1961.985,1963.225,0.0438 +1699446600000,1963.175,1963.195,1962.835,1962.965,0.0394 +1699446900000,1963.015,1963.045,1962.125,1962.315,0.0362 +1699447200000,1962.335,1963.535,1962.315,1963.115,0.0217 +1699447500000,1963.065,1963.135,1962.425,1962.715,0.016 +1699447800000,1962.645,1962.745,1961.915,1962.105,0.0315 +1699448100000,1962.225,1963.035,1961.935,1962.715,0.0412 +1699448400000,1962.745,1964.835,1962.745,1964.835,0.1067 +1699448700000,1964.805,1966.035,1964.465,1966.035,0.0917 +1699449000000,1966.035,1966.365,1965.495,1966.205,0.0615 +1699449300000,1966.215,1966.555,1965.308,1965.418,0.0554 +1699449600000,1965.418,1966.078,1963.035,1963.045,0.1969 +1699449900000,1962.945,1964.795,1962.715,1962.905,0.1346 +1699450200000,1962.895,1964.565,1962.895,1964.205,0.1133 +1699450500000,1964.195,1964.995,1963.635,1964.615,0.0806 +1699450800000,1964.595,1965.095,1963.775,1964.255,0.0896 +1699451100000,1964.315,1964.335,1963.405,1963.895,0.0676 +1699451400000,1963.878,1964.478,1963.438,1963.715,0.2452 +1699451700000,1963.725,1964.808,1963.555,1964.735,0.0593 +1699452000000,1964.715,1966.255,1964.715,1965.215,0.2857 +1699452300000,1965.265,1965.805,1963.715,1963.855,0.0735 +1699452600000,1963.785,1964.715,1963.585,1964.105,0.0687 +1699452900000,1964.045,1965.445,1963.695,1963.765,0.0805 +1699453200000,1963.755,1964.445,1962.425,1963.185,0.0886 +1699453500000,1963.105,1963.545,1962.655,1962.805,0.0604 +1699453800000,1962.785,1963.165,1960.725,1963.115,0.1363 +1699454100000,1963.135,1963.355,1961.905,1962.515,0.1164 +1699454400000,1962.455,1962.775,1961.615,1961.995,0.1094 +1699454700000,1961.945,1962.295,1960.895,1961.595,0.1264 +1699455000000,1961.595,1961.765,1959.725,1961.155,0.1213 +1699455300000,1961.175,1961.525,1959.748,1960.085,0.2503 +1699455600000,1960.038,1960.525,1958.175,1958.625,0.1573 +1699455900000,1958.625,1959.465,1958.435,1959.465,0.1047 +1699456200000,1959.485,1959.775,1957.165,1958.245,0.1079 +1699456500000,1958.295,1958.655,1957.325,1958.025,0.0802 +1699456800000,1958.025,1958.335,1955.485,1955.555,0.1154 +1699457100000,1955.525,1956.805,1955.245,1956.415,0.1216 +1699457400000,1956.425,1957.885,1956.425,1957.315,0.112 +1699457700000,1957.285,1957.295,1953.615,1953.665,0.1902 +1699458000000,1953.675,1954.095,1950.898,1951.565,0.3466 +1699458300000,1951.505,1953.585,1951.118,1953.228,0.1768 +1699458600000,1953.234,1955.885,1952.448,1955.565,0.1955 +1699458900000,1955.585,1956.475,1954.458,1955.335,0.1278 +1699459200000,1955.355,1955.355,1953.575,1953.815,0.1044 +1699459500000,1953.855,1954.575,1952.155,1952.335,0.065 +1699459800000,1952.335,1956.175,1952.205,1954.865,0.1539 +1699460100000,1954.845,1957.325,1954.545,1956.935,0.1423 +1699460400000,1956.955,1957.855,1955.235,1956.525,0.1283 +1699460700000,1956.525,1956.945,1955.295,1956.205,0.0854 +1699461000000,1956.235,1957.115,1955.845,1956.635,0.0692 +1699461300000,1956.645,1957.275,1956.105,1956.825,0.0754 +1699461600000,1956.878,1957.135,1955.375,1955.515,0.05 +1699461900000,1955.505,1955.725,1954.365,1954.905,0.0657 +1699462200000,1954.885,1955.345,1953.925,1954.245,0.1158 +1699462500000,1954.215,1955.275,1953.665,1954.755,0.0657 +1699462800000,1954.775,1954.945,1953.815,1954.525,0.0474 +1699463100000,1954.515,1956.295,1954.345,1956.145,0.0668 +1699463400000,1956.155,1956.548,1955.685,1956.005,0.0959 +1699463700000,1955.985,1956.195,1953.968,1953.968,0.0863 +1699464000000,1954.005,1954.145,1952.778,1953.285,0.0865 +1699464300000,1953.305,1953.495,1952.615,1953.105,0.0349 +1699464600000,1953.095,1953.095,1952.085,1952.325,0.0598 +1699464900000,1952.345,1953.125,1951.885,1953.095,0.0406 +1699465200000,1953.025,1954.415,1952.615,1954.155,0.0489 +1699465500000,1954.155,1954.484,1953.648,1954.348,0.1512 +1699465800000,1954.358,1954.558,1952.955,1953.145,0.0691 +1699466100000,1953.085,1953.995,1952.905,1953.635,0.0368 +1699466400000,1953.665,1954.055,1952.304,1953.638,0.0805 +1699466700000,1953.645,1954.598,1953.515,1953.525,0.1032 +1699467000000,1953.555,1953.625,1952.855,1953.055,0.0535 +1699467300000,1953.035,1953.125,1951.515,1952.265,0.0747 +1699467600000,1952.265,1953.565,1951.875,1953.315,0.0775 +1699467900000,1953.315,1953.315,1951.495,1951.935,0.092 +1699468200000,1951.935,1952.065,1950.885,1951.065,0.1182 +1699468500000,1950.985,1952.245,1950.898,1952.125,0.0873 +1699468800000,1952.075,1952.645,1951.575,1951.745,0.0243 +1699469100000,1951.685,1952.815,1951.645,1952.755,0.0267 +1699469400000,1952.775,1952.895,1951.945,1952.295,0.0269 +1699469700000,1952.275,1952.565,1951.605,1951.905,0.0277 +1699470000000,1951.905,1951.925,1951.195,1951.275,0.0214 +1699470300000,1951.265,1951.515,1950.898,1951.435,0.0779 +1699470600000,1951.425,1951.795,1951.345,1951.595,0.015 +1699470900000,1951.615,1951.735,1950.715,1950.825,0.0242 +1699471200000,1950.805,1950.965,1950.555,1950.565,0.0155 +1699471500000,1950.525,1950.585,1949.178,1949.675,0.099 +1699471800000,1949.655,1949.655,1948.725,1948.785,0.0336 +1699472100000,1948.755,1949.285,1948.595,1949.285,0.0186 +1699472400000,1949.285,1949.285,1948.325,1948.915,0.0222 +1699472700000,1948.915,1948.915,1948.285,1948.405,0.0203 +1699473000000,1948.375,1948.445,1947.425,1947.995,0.0228 +1699473300000,1948.025,1948.255,1947.785,1948.095,0.0368 +1699473600000,1948.095,1948.365,1947.325,1947.885,0.0428 +1699473900000,1947.885,1948.715,1947.615,1948.605,0.0317 +1699474200000,1948.625,1948.695,1948.235,1948.665,0.0238 +1699474500000,1948.675,1949.555,1948.675,1949.285,0.0193 +1699474800000,1949.305,1949.505,1948.925,1949.255,0.0172 +1699475100000,1949.275,1949.515,1948.915,1949.285,0.0198 +1699475400000,1949.275,1949.305,1948.985,1949.295,0.0134 +1699475700000,1949.295,1949.495,1949.215,1949.315,0.0119 +1699476000000,1949.345,1949.455,1949.065,1949.195,0.0271 +1699476300000,1949.215,1949.315,1948.685,1948.875,0.0214 +1699476600000,1948.865,1950.125,1948.545,1949.628,0.061 +1699476900000,1949.628,1949.795,1948.928,1949.595,0.0738 +1699477200000,1949.615,1949.885,1949.395,1949.535,0.0427 +1699477500000,1949.475,1949.855,1949.395,1949.815,0.0138 +1699477800000,1949.835,1949.835,1949.355,1949.625,0.0101 +1699478100000,1949.645,1949.835,1949.645,1949.655,0.0103 +1699478400000,1949.645,1949.795,1949.528,1949.765,0.0353 +1699478700000,1949.825,1950.095,1949.708,1949.788,0.038 +1699479000000,1949.788,1949.798,1949.478,1949.698,0.0858 +1699479300000,1949.698,1949.998,1949.668,1949.825,0.0717 +1699479600000,1949.825,1949.955,1949.655,1949.698,0.0498 +1699479900000,1949.685,1949.838,1949.605,1949.838,0.042 +1699480200000,1949.838,1950.258,1949.818,1950.258,0.0548 +1699480500000,1950.278,1950.478,1949.848,1949.848,0.0578 +1699484400000,1948.958,1951.454,1948.958,1950.745,0.1342 +1699484700000,1950.745,1951.748,1950.648,1951.448,0.1013 +1699485000000,1951.585,1951.635,1951.055,1951.505,0.0215 +1699485300000,1951.455,1951.495,1950.855,1951.345,0.0251 +1699485600000,1951.325,1951.765,1950.785,1951.025,0.0307 +1699485900000,1950.995,1951.115,1950.495,1951.115,0.0168 +1699486200000,1951.055,1951.305,1950.355,1950.355,0.0233 +1699486500000,1950.375,1950.675,1949.935,1950.295,0.0351 +1699486800000,1950.255,1950.445,1949.915,1950.355,0.0211 +1699487100000,1950.335,1950.465,1950.085,1950.215,0.0168 +1699487400000,1950.235,1950.585,1950.115,1950.495,0.0108 +1699487700000,1950.485,1950.905,1950.405,1950.805,0.0182 +1699488000000,1950.785,1951.095,1950.385,1950.445,0.0302 +1699488300000,1950.445,1950.695,1949.895,1949.895,0.024 +1699488600000,1949.885,1950.105,1949.865,1950.015,0.0121 +1699488900000,1950.065,1950.085,1949.295,1949.315,0.0158 +1699489200000,1949.295,1949.315,1948.845,1949.255,0.0161 +1699489500000,1949.305,1949.455,1949.025,1949.145,0.0154 +1699489800000,1949.175,1949.335,1949.125,1949.325,0.0124 +1699490100000,1949.355,1950.595,1949.355,1949.905,0.0502 +1699490400000,1949.848,1951.035,1949.848,1950.865,0.0187 +1699490700000,1950.845,1950.845,1950.435,1950.755,0.0115 +1699491000000,1950.675,1950.965,1950.375,1950.915,0.0146 +1699491300000,1950.915,1952.015,1950.595,1951.985,0.0336 +1699491600000,1951.925,1952.405,1951.345,1951.715,0.0711 +1699491900000,1951.695,1952.705,1951.365,1952.305,0.0454 +1699492200000,1952.265,1952.585,1951.935,1952.035,0.0424 +1699492500000,1952.035,1952.585,1951.675,1952.575,0.0372 +1699492800000,1952.575,1954.185,1952.315,1953.995,0.0792 +1699493100000,1953.995,1954.505,1953.545,1954.285,0.0813 +1699493400000,1954.275,1954.415,1953.315,1953.875,0.0721 +1699493700000,1953.895,1954.175,1953.455,1953.935,0.0846 +1699494000000,1953.935,1954.195,1953.435,1954.075,0.0806 +1699494300000,1954.085,1954.395,1953.735,1953.825,0.0408 +1699494600000,1953.805,1954.205,1953.595,1954.095,0.0248 +1699494900000,1954.105,1954.105,1953.195,1953.245,0.024 +1699495200000,1953.255,1953.265,1951.915,1952.115,0.0522 +1699495500000,1952.095,1952.235,1950.935,1951.405,0.0672 +1699495800000,1951.395,1951.445,1950.785,1951.065,0.0505 +1699496100000,1951.065,1951.325,1950.365,1951.185,0.0385 +1699496400000,1951.175,1951.875,1950.935,1951.355,0.0463 +1699496700000,1951.345,1951.625,1950.735,1951.415,0.0377 +1699497000000,1951.395,1952.195,1950.965,1952.095,0.0535 +1699497300000,1952.095,1952.265,1951.245,1951.305,0.0505 +1699497600000,1951.295,1951.325,1950.495,1950.635,0.044 +1699497900000,1950.635,1951.075,1948.845,1949.075,0.0727 +1699498200000,1949.135,1950.105,1948.995,1949.505,0.0995 +1699498500000,1949.555,1950.105,1949.095,1949.945,0.0612 +1699498800000,1949.925,1950.015,1949.305,1949.515,0.0389 +1699499100000,1949.505,1949.905,1949.165,1949.755,0.0403 +1699499400000,1949.775,1949.855,1949.285,1949.535,0.0222 +1699499700000,1949.525,1950.335,1949.435,1950.335,0.0373 +1699500000000,1950.335,1950.345,1949.635,1949.685,0.0339 +1699500300000,1949.685,1949.845,1949.515,1949.645,0.034 +1699500600000,1949.645,1949.695,1948.935,1949.135,0.0222 +1699500900000,1949.135,1949.195,1947.735,1948.285,0.0433 +1699501200000,1948.285,1948.995,1948.285,1948.945,0.0378 +1699501500000,1948.895,1949.195,1948.665,1948.705,0.0272 +1699501800000,1948.705,1949.005,1948.585,1949.005,0.0177 +1699502100000,1948.975,1949.365,1948.405,1949.195,0.0199 +1699502400000,1949.185,1949.225,1948.605,1948.645,0.0206 +1699502700000,1948.625,1949.185,1948.355,1948.785,0.0231 +1699503000000,1948.745,1949.295,1948.665,1949.195,0.0182 +1699503300000,1949.185,1949.615,1949.035,1949.595,0.017 +1699503600000,1949.575,1949.615,1948.705,1948.735,0.0115 +1699503900000,1948.715,1949.405,1948.525,1949.395,0.0161 +1699504200000,1949.375,1949.715,1949.045,1949.525,0.0799 +1699504500000,1949.485,1949.485,1948.798,1949.125,0.0774 +1699504800000,1949.115,1949.475,1948.665,1949.045,0.0581 +1699505100000,1949.015,1949.065,1948.485,1949.025,0.0269 +1699505400000,1949.025,1949.415,1949.025,1949.185,0.0172 +1699505700000,1949.155,1949.625,1949.075,1949.415,0.0175 +1699506000000,1949.405,1949.645,1948.895,1949.225,0.019 +1699506300000,1949.255,1949.255,1948.675,1948.725,0.0177 +1699506600000,1948.705,1949.335,1948.695,1949.265,0.0257 +1699506900000,1949.265,1949.335,1948.705,1948.805,0.014 +1699507200000,1948.805,1948.975,1948.735,1948.965,0.0232 +1699507500000,1948.955,1948.955,1948.448,1948.448,0.0195 +1699507800000,1948.435,1949.355,1948.435,1949.235,0.0224 +1699508100000,1949.225,1949.225,1948.615,1948.615,0.0217 +1699508400000,1948.685,1949.258,1947.935,1949.208,0.0767 +1699508700000,1949.208,1949.428,1948.735,1949.255,0.0517 +1699509000000,1949.225,1950.115,1949.225,1949.755,0.0334 +1699509300000,1949.738,1950.095,1949.588,1950.075,0.0305 +1699509600000,1950.065,1950.095,1949.575,1950.095,0.0257 +1699509900000,1950.035,1950.145,1949.515,1949.805,0.0186 +1699510200000,1949.825,1950.005,1949.505,1949.895,0.0242 +1699510500000,1949.885,1950.325,1949.135,1949.155,0.0402 +1699510800000,1949.115,1949.715,1948.955,1949.235,0.0613 +1699511100000,1949.225,1950.025,1949.225,1949.728,0.0363 +1699511400000,1949.758,1949.828,1949.335,1949.615,0.1118 +1699511700000,1949.655,1950.125,1949.338,1949.688,0.1109 +1699512000000,1949.645,1949.995,1949.405,1949.775,0.0425 +1699512300000,1949.755,1949.965,1949.295,1949.595,0.029 +1699512600000,1949.575,1949.735,1949.305,1949.455,0.0326 +1699512900000,1949.425,1949.705,1949.205,1949.205,0.0344 +1699513200000,1949.195,1949.325,1948.675,1948.915,0.0543 +1699513500000,1948.915,1949.465,1948.625,1948.865,0.0607 +1699513800000,1948.925,1949.535,1948.675,1949.255,0.0448 +1699514100000,1949.245,1949.325,1948.625,1949.325,0.0478 +1699514400000,1949.315,1950.125,1949.315,1949.995,0.0415 +1699514700000,1950.025,1950.315,1949.685,1950.148,0.0272 +1699515000000,1950.055,1950.425,1949.875,1950.105,0.0456 +1699515300000,1950.145,1950.175,1949.395,1949.915,0.0359 +1699515600000,1949.905,1950.015,1949.755,1949.885,0.0466 +1699515900000,1949.905,1949.965,1949.605,1949.845,0.0162 +1699516200000,1949.855,1949.965,1949.325,1949.325,0.0208 +1699516500000,1949.245,1949.325,1948.855,1949.255,0.056 +1699516800000,1949.205,1949.355,1948.175,1948.725,0.0371 +1699517100000,1948.695,1949.485,1948.395,1948.505,0.0518 +1699517400000,1948.495,1948.495,1946.475,1946.515,0.0796 +1699517700000,1946.465,1946.555,1944.575,1945.215,0.0954 +1699518000000,1945.205,1946.535,1945.085,1946.465,0.1046 +1699518300000,1946.515,1947.025,1945.625,1946.225,0.0634 +1699518600000,1946.205,1946.695,1945.925,1946.545,0.0744 +1699518900000,1946.528,1948.705,1946.238,1948.545,0.1658 +1699519200000,1948.555,1949.195,1947.895,1949.145,0.0733 +1699519500000,1949.135,1949.595,1949.015,1949.315,0.0416 +1699519800000,1949.295,1949.465,1948.005,1948.165,0.0289 +1699520100000,1948.165,1948.505,1947.765,1948.345,0.0977 +1699520400000,1948.325,1949.355,1947.965,1948.285,0.0594 +1699520700000,1948.315,1949.625,1948.285,1949.335,0.0473 +1699521000000,1949.325,1949.495,1948.655,1949.228,0.084 +1699521300000,1949.238,1949.268,1947.768,1948.065,0.2778 +1699521600000,1948.074,1948.148,1947.294,1947.885,0.1229 +1699521900000,1947.845,1948.845,1947.595,1947.995,0.0393 +1699522200000,1947.935,1947.935,1946.518,1946.885,0.0535 +1699522500000,1946.835,1947.885,1946.315,1947.385,0.0571 +1699522800000,1947.375,1948.145,1946.925,1948.075,0.0335 +1699523100000,1948.065,1948.065,1947.145,1947.165,0.0154 +1699523400000,1947.185,1947.375,1946.585,1946.865,0.0162 +1699523700000,1946.875,1947.275,1946.645,1946.745,0.0222 +1699524000000,1946.765,1946.978,1946.355,1946.465,0.0178 +1699524300000,1946.455,1946.765,1946.385,1946.585,0.0164 +1699524600000,1946.615,1946.835,1946.495,1946.615,0.0229 +1699524900000,1946.615,1946.945,1945.575,1945.705,0.0515 +1699525200000,1945.755,1946.535,1945.655,1946.135,0.0414 +1699525500000,1946.135,1946.145,1945.165,1945.865,0.0393 +1699525800000,1945.875,1946.655,1945.775,1946.425,0.0677 +1699526100000,1946.495,1947.085,1946.265,1946.875,0.0433 +1699526400000,1946.885,1947.945,1946.785,1947.925,0.041 +1699526700000,1947.945,1948.078,1947.705,1947.908,0.0623 +1699527000000,1947.978,1948.288,1947.368,1947.685,0.1053 +1699527300000,1947.675,1947.978,1946.888,1946.908,0.1116 +1699527600000,1946.895,1947.075,1946.245,1946.688,0.1627 +1699527900000,1946.685,1946.815,1946.395,1946.478,0.123 +1699528200000,1946.465,1947.175,1946.358,1947.085,0.0532 +1699528500000,1947.115,1947.195,1946.885,1946.885,0.0118 +1699528800000,1946.875,1946.895,1945.975,1946.335,0.0168 +1699529100000,1946.415,1947.355,1946.415,1946.915,0.0205 +1699529400000,1946.885,1948.005,1946.845,1947.565,0.0155 +1699529700000,1947.545,1947.935,1947.295,1947.915,0.0183 +1699530000000,1947.935,1948.675,1947.905,1948.305,0.0197 +1699530300000,1948.325,1948.375,1947.368,1947.558,0.0697 +1699530600000,1947.558,1948.008,1947.418,1947.898,0.0918 +1699530900000,1947.898,1949.148,1947.848,1948.688,0.1263 +1699531200000,1948.688,1948.818,1947.915,1948.495,0.0697 +1699531500000,1948.435,1948.485,1947.065,1947.085,0.0252 +1699531800000,1947.125,1947.525,1946.095,1947.415,0.042 +1699532100000,1947.415,1948.105,1946.878,1947.265,0.1618 +1699532400000,1947.258,1948.185,1947.185,1948.058,0.0355 +1699532700000,1948.058,1948.058,1946.665,1947.295,0.0845 +1699533000000,1947.315,1947.768,1946.905,1947.255,0.0571 +1699533300000,1947.275,1947.305,1945.595,1945.645,0.0378 +1699533600000,1945.615,1946.645,1945.455,1946.485,0.1016 +1699533900000,1946.515,1946.785,1945.608,1946.025,0.1081 +1699534200000,1946.015,1946.275,1945.628,1945.978,0.0375 +1699534500000,1945.925,1945.925,1944.955,1945.715,0.0806 +1699534800000,1945.755,1945.985,1945.005,1945.275,0.0597 +1699535100000,1945.255,1946.525,1945.105,1945.755,0.0626 +1699535400000,1945.755,1946.265,1944.945,1945.998,0.0711 +1699535700000,1946.005,1948.255,1945.908,1947.435,0.1782 +1699536000000,1947.455,1948.815,1946.595,1947.255,0.1484 +1699536300000,1947.265,1948.335,1947.035,1947.665,0.1094 +1699536600000,1947.655,1948.845,1944.725,1945.695,0.2387 +1699536900000,1945.695,1947.545,1945.435,1947.325,0.1389 +1699537200000,1947.315,1947.315,1945.588,1946.225,0.139 +1699537500000,1946.145,1947.258,1945.845,1946.508,0.1625 +1699537800000,1946.485,1950.198,1946.318,1949.305,0.1777 +1699538100000,1949.295,1951.295,1949.085,1950.468,0.1899 +1699538400000,1950.475,1951.065,1948.805,1949.548,0.1112 +1699538700000,1949.505,1949.548,1948.605,1948.695,0.1063 +1699539000000,1948.745,1949.698,1948.485,1949.115,0.0938 +1699539300000,1949.105,1951.195,1948.935,1949.975,0.0859 +1699539600000,1950.015,1952.025,1949.985,1951.585,0.0791 +1699539900000,1951.625,1952.045,1951.175,1951.595,0.0699 +1699540200000,1951.555,1953.114,1950.705,1953.008,0.3255 +1699540500000,1953.008,1953.245,1952.035,1952.898,0.252 +1699540800000,1952.864,1957.445,1952.864,1956.185,0.224 +1699541100000,1956.165,1957.845,1955.645,1957.798,0.1902 +1699541400000,1957.798,1957.878,1956.805,1956.875,0.125 +1699541700000,1956.855,1958.735,1956.245,1958.055,0.1282 +1699542000000,1958.045,1958.475,1956.225,1956.525,0.1283 +1699542300000,1956.545,1957.605,1955.375,1957.425,0.1995 +1699542600000,1957.435,1960.884,1956.835,1959.785,0.1496 +1699542900000,1959.695,1960.745,1958.875,1959.048,0.246 +1699543200000,1959.088,1959.515,1958.448,1958.565,0.1511 +1699543500000,1958.575,1958.645,1957.725,1957.825,0.1258 +1699543800000,1957.845,1958.845,1957.265,1958.485,0.0938 +1699544100000,1958.455,1962.018,1958.335,1961.878,0.2007 +1699544400000,1961.978,1963.475,1961.158,1963.455,0.2097 +1699544700000,1963.435,1964.795,1962.445,1962.775,0.1599 +1699545000000,1962.765,1963.255,1961.905,1962.225,0.1098 +1699545300000,1962.265,1962.985,1961.655,1962.885,0.0712 +1699545600000,1962.804,1963.285,1961.115,1961.715,0.0909 +1699545900000,1961.635,1961.715,1960.795,1961.235,0.0919 +1699546200000,1961.265,1961.825,1960.858,1961.078,0.1954 +1699546500000,1961.098,1962.435,1960.888,1961.708,0.0918 +1699546800000,1961.718,1962.498,1961.498,1962.055,0.0825 +1699547100000,1962.095,1962.665,1961.825,1962.265,0.0434 +1699547400000,1962.275,1962.425,1961.675,1962.115,0.0783 +1699547700000,1962.135,1963.265,1962.135,1962.965,0.0497 +1699548000000,1962.945,1963.125,1962.615,1962.765,0.0358 +1699548300000,1962.725,1963.655,1961.315,1961.695,0.0599 +1699548600000,1961.755,1962.255,1960.585,1960.745,0.0615 +1699548900000,1960.795,1961.195,1959.725,1960.505,0.0684 +1699549200000,1960.475,1961.395,1960.025,1961.285,0.1188 +1699549500000,1961.315,1963.458,1961.308,1963.428,0.1998 +1699549800000,1963.394,1964.028,1963.198,1963.448,0.184 +1699550100000,1963.448,1963.598,1962.098,1962.278,0.1597 +1699550400000,1962.278,1962.278,1960.885,1960.885,0.0625 +1699550700000,1960.805,1961.695,1960.385,1961.495,0.0578 +1699551000000,1961.495,1962.535,1961.415,1962.445,0.1337 +1699551300000,1962.455,1963.025,1960.358,1960.578,0.1503 +1699551600000,1960.535,1961.565,1960.248,1960.495,0.0555 +1699551900000,1960.515,1961.335,1960.315,1961.045,0.0412 +1699552200000,1961.015,1961.615,1960.695,1961.235,0.0509 +1699552500000,1961.145,1961.935,1960.995,1961.805,0.0387 +1699552800000,1961.795,1962.105,1958.225,1959.725,0.2044 +1699553100000,1959.765,1960.405,1958.265,1960.265,0.1979 +1699553400000,1960.205,1962.215,1959.385,1962.055,0.2362 +1699553700000,1962.075,1963.975,1962.035,1963.348,0.1428 +1699554000000,1963.325,1964.318,1963.244,1963.978,0.2042 +1699554300000,1963.978,1965.498,1963.934,1964.198,0.2585 +1699554600000,1964.155,1965.035,1963.165,1964.405,0.1163 +1699554900000,1964.365,1964.545,1963.515,1964.045,0.0691 +1699555200000,1964.025,1964.205,1962.865,1963.815,0.0502 +1699555500000,1963.825,1964.475,1963.545,1963.725,0.0488 +1699555800000,1963.705,1963.715,1962.665,1962.825,0.0369 +1699556100000,1962.855,1963.225,1962.695,1962.965,0.047 +1699556400000,1962.955,1962.955,1958.755,1960.655,0.658 +1699556700000,1960.625,1960.755,1958.785,1960.175,0.4394 +1699557000000,1960.275,1960.295,1958.375,1958.885,0.2458 +1699557300000,1958.905,1959.275,1958.305,1958.745,0.1541 +1699557600000,1958.755,1960.605,1958.675,1959.195,0.1197 +1699557900000,1959.215,1959.775,1958.445,1958.928,0.2065 +1699558200000,1958.965,1959.555,1957.805,1957.915,0.1115 +1699558500000,1957.905,1957.995,1956.075,1956.725,0.0997 +1699558800000,1956.735,1957.965,1956.715,1957.455,0.0723 +1699559100000,1957.475,1958.545,1957.405,1958.448,0.0554 +1699559400000,1958.448,1958.448,1957.678,1958.255,0.0816 +1699559700000,1958.275,1958.705,1958.078,1958.325,0.0375 +1699560000000,1958.355,1959.035,1957.765,1958.595,0.034 +1699560300000,1958.575,1959.805,1958.535,1959.795,0.0253 +1699560600000,1959.795,1960.025,1959.185,1959.185,0.0544 +1699560900000,1959.225,1959.365,1958.855,1959.055,0.0407 +1699561200000,1959.025,1959.315,1958.565,1958.565,0.0307 +1699561500000,1958.585,1959.095,1958.365,1958.465,0.026 +1699561800000,1958.505,1958.998,1957.818,1957.918,0.1089 +1699562100000,1957.845,1957.858,1957.325,1957.418,0.0912 +1699562400000,1957.418,1957.815,1957.278,1957.735,0.0595 +1699562700000,1957.795,1958.225,1957.675,1957.915,0.0261 +1699563000000,1957.875,1957.895,1957.158,1957.378,0.0874 +1699563300000,1957.375,1957.578,1956.918,1957.125,0.1419 +1699563600000,1957.125,1957.435,1956.845,1957.075,0.0421 +1699563900000,1957.085,1957.815,1957.005,1957.745,0.0263 +1699564200000,1957.765,1958.295,1957.745,1957.855,0.0196 +1699564500000,1957.825,1957.855,1957.535,1957.855,0.0105 +1699564800000,1957.898,1957.998,1957.825,1957.955,0.0144 +1699565100000,1957.935,1958.265,1957.905,1958.045,0.0109 +1699565400000,1957.998,1958.098,1957.965,1958.098,0.0223 +1699565700000,1958.078,1958.298,1957.898,1958.128,0.0352 +1699566000000,1958.118,1958.468,1958.008,1958.448,0.0223 +1699566300000,1958.415,1958.415,1958.008,1958.155,0.0415 +1699566600000,1958.165,1958.418,1958.085,1958.418,0.0454 +1699566900000,1958.408,1958.465,1957.955,1958.298,0.0581 +1699570800000,1958.098,1958.885,1957.765,1958.118,0.1103 +1699571100000,1958.118,1958.398,1957.868,1958.098,0.1469 +1699571400000,1958.088,1958.778,1957.808,1958.485,0.0859 +1699571700000,1958.495,1958.745,1958.005,1958.705,0.0529 +1699572000000,1958.705,1958.918,1958.575,1958.735,0.1187 +1699572300000,1958.715,1959.035,1958.585,1958.765,0.0433 +1699572600000,1958.775,1958.835,1958.525,1958.605,0.024 +1699572900000,1958.615,1958.615,1958.185,1958.365,0.0176 +1699573200000,1958.385,1958.455,1958.115,1958.365,0.0132 +1699573500000,1958.345,1958.965,1958.325,1958.905,0.0118 +1699573800000,1958.915,1959.695,1958.548,1958.745,0.0579 +1699574100000,1958.745,1959.065,1958.575,1959.055,0.0175 +1699574400000,1959.055,1959.355,1958.365,1958.528,0.0985 +1699574700000,1958.548,1959.078,1958.475,1958.735,0.1901 +1699575000000,1958.745,1958.895,1958.428,1958.565,0.0839 +1699575300000,1958.575,1959.265,1958.575,1959.185,0.0324 +1699575600000,1959.205,1959.365,1958.925,1959.145,0.0212 +1699575900000,1959.135,1960.245,1958.978,1959.945,0.0604 +1699576200000,1959.935,1959.935,1959.115,1959.385,0.134 +1699576500000,1959.445,1959.695,1959.265,1959.445,0.0579 +1699576800000,1959.425,1959.815,1959.375,1959.585,0.0218 +1699577100000,1959.525,1959.665,1959.265,1959.298,0.0522 +1699577400000,1959.305,1960.055,1959.255,1959.965,0.0482 +1699577700000,1959.985,1960.575,1959.745,1960.455,0.0223 +1699578000000,1960.415,1960.655,1959.385,1959.385,0.0487 +1699578300000,1959.395,1960.065,1959.345,1959.925,0.0285 +1699578600000,1959.975,1960.155,1959.315,1959.785,0.0334 +1699578900000,1959.775,1960.695,1959.755,1960.685,0.0259 +1699579200000,1960.655,1960.655,1960.065,1960.165,0.0317 +1699579500000,1960.135,1960.275,1958.795,1958.925,0.1745 +1699579800000,1958.925,1959.495,1958.728,1959.355,0.2031 +1699580100000,1959.335,1959.335,1958.775,1959.205,0.0517 +1699580400000,1959.235,1959.455,1958.875,1959.235,0.0571 +1699580700000,1959.195,1959.615,1959.115,1959.585,0.0392 +1699581000000,1959.645,1959.815,1959.325,1959.358,0.0652 +1699581300000,1959.358,1959.475,1958.925,1959.005,0.049 +1699581600000,1959.025,1959.905,1958.715,1959.895,0.0332 +1699581900000,1959.885,1959.915,1959.185,1959.225,0.0178 +1699582200000,1959.205,1959.445,1958.415,1958.415,0.0136 +1699582500000,1958.405,1958.525,1957.525,1957.525,0.0401 +1699582800000,1957.525,1957.525,1956.365,1957.255,0.0515 +1699583100000,1957.235,1957.375,1956.845,1957.355,0.0276 +1699583400000,1957.335,1958.225,1957.255,1957.455,0.028 +1699583700000,1957.455,1957.555,1956.645,1956.645,0.0366 +1699584000000,1956.555,1957.235,1956.505,1956.795,0.0204 +1699584300000,1956.765,1957.455,1956.745,1957.395,0.0238 +1699584600000,1957.305,1957.435,1957.125,1957.195,0.0164 +1699584900000,1957.215,1958.415,1957.185,1958.235,0.0715 +1699585200000,1958.195,1958.305,1957.575,1957.805,0.1061 +1699585500000,1957.815,1958.225,1957.615,1958.005,0.0265 +1699585800000,1958.015,1959.065,1957.925,1959.028,0.0538 +1699586100000,1959.025,1959.628,1959.015,1959.068,0.0826 +1699586400000,1959.128,1959.745,1959.005,1959.445,0.0347 +1699586700000,1959.428,1959.428,1959.025,1959.345,0.0207 +1699587000000,1959.325,1960.095,1959.235,1959.644,0.0253 +1699587300000,1959.628,1960.015,1959.498,1960.015,0.0752 +1699587600000,1960.035,1960.375,1959.965,1959.965,0.0313 +1699587900000,1959.945,1960.145,1959.805,1959.885,0.0233 +1699588200000,1959.875,1960.045,1959.605,1959.665,0.0104 +1699588500000,1959.645,1959.645,1959.235,1959.375,0.011 +1699588800000,1959.355,1959.445,1958.945,1958.985,0.0096 +1699589100000,1959.065,1959.065,1958.445,1958.455,0.0104 +1699589400000,1958.485,1958.585,1958.005,1958.435,0.0155 +1699589700000,1958.435,1958.645,1958.335,1958.525,0.0107 +1699590000000,1958.535,1958.725,1957.485,1957.775,0.0413 +1699590300000,1957.785,1958.415,1957.415,1957.935,0.0455 +1699590600000,1957.945,1958.015,1957.815,1957.815,0.0128 +1699590900000,1957.855,1957.905,1957.378,1957.675,0.0309 +1699591200000,1957.655,1957.985,1957.625,1957.645,0.0238 +1699591500000,1957.635,1957.805,1957.535,1957.675,0.0233 +1699591800000,1957.695,1957.865,1957.625,1957.625,0.0071 +1699592100000,1957.615,1957.865,1957.615,1957.675,0.0086 +1699592400000,1957.705,1957.705,1957.205,1957.315,0.0131 +1699592700000,1957.295,1957.718,1956.865,1956.965,0.0475 +1699593000000,1956.965,1957.275,1956.865,1957.225,0.0344 +1699593300000,1957.225,1957.225,1956.945,1956.955,0.0241 +1699593600000,1956.935,1957.205,1956.715,1957.155,0.0236 +1699593900000,1957.155,1957.435,1957.065,1957.085,0.033 +1699594200000,1957.065,1957.385,1957.035,1957.145,0.0396 +1699594500000,1957.135,1957.145,1956.585,1956.745,0.0331 +1699594800000,1956.725,1956.905,1956.665,1956.725,0.0146 +1699595100000,1956.745,1956.835,1956.295,1956.545,0.0133 +1699595400000,1956.585,1957.575,1956.585,1956.875,0.0364 +1699595700000,1956.895,1957.375,1956.895,1957.235,0.0346 +1699596000000,1957.235,1957.335,1956.125,1956.215,0.0374 +1699596300000,1956.235,1956.765,1955.518,1956.735,0.0544 +1699596600000,1956.745,1957.175,1956.645,1957.055,0.0402 +1699596900000,1957.035,1957.325,1956.425,1957.185,0.0331 +1699597200000,1957.175,1957.275,1957.045,1957.145,0.0323 +1699597500000,1957.145,1957.955,1957.135,1957.345,0.0495 +1699597800000,1957.355,1957.828,1957.035,1957.725,0.0909 +1699598100000,1957.795,1958.145,1957.105,1957.145,0.0233 +1699598400000,1957.195,1957.325,1956.495,1957.105,0.0209 +1699598700000,1957.125,1957.225,1956.785,1957.025,0.0218 +1699599000000,1957.085,1957.525,1956.738,1956.865,0.0654 +1699599300000,1956.858,1957.305,1956.705,1956.925,0.0404 +1699599600000,1956.885,1957.075,1955.845,1956.005,0.0503 +1699599900000,1955.955,1956.255,1955.395,1955.395,0.054 +1699600200000,1955.425,1955.715,1955.025,1955.225,0.0422 +1699600500000,1955.305,1955.775,1955.115,1955.535,0.0317 +1699600800000,1955.505,1955.505,1953.595,1954.525,0.0412 +1699601100000,1954.505,1954.935,1954.235,1954.755,0.0413 +1699601400000,1954.735,1954.755,1953.665,1954.225,0.0723 +1699601700000,1954.245,1956.475,1954.195,1956.245,0.0605 +1699602000000,1956.255,1956.345,1955.195,1956.005,0.0395 +1699602300000,1955.995,1956.625,1955.605,1955.815,0.0337 +1699602600000,1955.835,1956.075,1955.485,1955.665,0.0268 +1699602900000,1955.645,1955.865,1954.945,1955.275,0.0272 +1699603200000,1955.295,1955.475,1954.585,1955.135,0.0848 +1699603500000,1955.195,1955.935,1955.095,1955.715,0.0574 +1699603800000,1955.745,1956.015,1955.145,1955.238,0.0693 +1699604100000,1955.298,1956.505,1955.238,1955.975,0.1171 +1699604400000,1955.985,1956.525,1955.805,1955.855,0.0508 +1699604700000,1955.825,1956.905,1955.705,1956.885,0.0331 +1699605000000,1956.835,1957.075,1956.138,1956.495,0.0661 +1699605300000,1956.485,1957.045,1955.335,1955.765,0.0305 +1699605600000,1955.735,1956.085,1955.425,1955.975,0.0338 +1699605900000,1955.975,1956.185,1955.005,1955.085,0.07 +1699606200000,1955.065,1955.585,1954.615,1954.635,0.0469 +1699606500000,1954.625,1955.145,1954.615,1954.835,0.0386 +1699606800000,1954.805,1954.805,1953.995,1954.195,0.0437 +1699607100000,1954.155,1954.485,1954.025,1954.175,0.047 +1699607400000,1954.185,1954.375,1953.585,1954.235,0.0424 +1699607700000,1954.235,1954.615,1953.965,1954.615,0.0535 +1699608000000,1954.605,1954.715,1954.235,1954.415,0.0324 +1699608300000,1954.435,1954.605,1954.245,1954.325,0.0286 +1699608600000,1954.315,1954.315,1953.705,1953.925,0.0289 +1699608900000,1953.945,1954.025,1953.435,1953.535,0.0229 +1699609200000,1953.545,1954.625,1953.535,1954.625,0.0191 +1699609500000,1954.625,1955.255,1954.625,1954.905,0.02 +1699609800000,1954.915,1954.945,1953.925,1953.925,0.0222 +1699610100000,1953.915,1954.145,1953.535,1953.835,0.055 +1699610400000,1953.815,1953.815,1953.215,1953.635,0.0489 +1699610700000,1953.615,1953.635,1952.635,1952.685,0.0222 +1699611000000,1952.675,1953.625,1951.425,1953.515,0.0735 +1699611300000,1953.515,1953.605,1952.565,1952.815,0.0536 +1699611600000,1952.825,1952.835,1951.975,1952.545,0.0357 +1699611900000,1952.415,1953.385,1952.385,1953.105,0.0525 +1699612200000,1953.085,1953.415,1952.435,1952.835,0.033 +1699612500000,1952.815,1953.615,1952.705,1953.454,0.0542 +1699612800000,1953.454,1953.468,1952.448,1952.585,0.1238 +1699613100000,1952.535,1953.385,1952.405,1953.165,0.0178 +1699613400000,1953.115,1953.615,1953.005,1953.348,0.0509 +1699613700000,1953.324,1954.248,1953.078,1953.918,0.1057 +1699614000000,1953.908,1953.918,1952.705,1953.385,0.0451 +1699614300000,1953.395,1953.485,1953.305,1953.455,0.0108 +1699614600000,1953.435,1953.435,1951.775,1952.015,0.0249 +1699614900000,1951.985,1952.255,1951.505,1951.525,0.0322 +1699615200000,1951.555,1951.555,1949.965,1950.075,0.127 +1699615500000,1950.065,1950.065,1948.195,1948.545,0.056 +1699615800000,1948.555,1948.555,1947.305,1948.095,0.0503 +1699616100000,1948.005,1948.685,1947.415,1948.555,0.0791 +1699616400000,1948.595,1948.735,1948.185,1948.395,0.0264 +1699616700000,1948.375,1948.395,1947.085,1947.245,0.043 +1699617000000,1947.265,1947.695,1947.105,1947.615,0.0595 +1699617300000,1947.595,1948.445,1947.345,1948.155,0.0439 +1699617600000,1948.155,1948.728,1948.035,1948.148,0.08 +1699617900000,1948.195,1948.425,1947.878,1947.948,0.0579 +1699618200000,1947.894,1948.535,1947.468,1948.495,0.0509 +1699618500000,1948.465,1949.038,1947.555,1947.935,0.1006 +1699618800000,1947.925,1948.235,1947.775,1948.075,0.036 +1699619100000,1948.045,1948.095,1946.568,1946.768,0.0515 +1699619400000,1946.768,1947.085,1946.184,1946.235,0.1105 +1699619700000,1946.255,1946.285,1945.535,1946.055,0.0905 +1699620000000,1946.005,1946.325,1943.435,1944.775,0.1267 +1699620300000,1944.685,1946.175,1944.365,1945.795,0.0732 +1699620600000,1945.775,1948.155,1945.755,1947.815,0.0835 +1699620900000,1947.795,1947.925,1946.855,1947.265,0.107 +1699621200000,1947.245,1948.555,1946.715,1946.785,0.2129 +1699621500000,1946.805,1947.025,1945.444,1946.125,0.1235 +1699621800000,1946.075,1946.215,1944.675,1944.815,0.0959 +1699622100000,1944.785,1947.255,1944.745,1946.005,0.0849 +1699622400000,1945.995,1946.035,1943.025,1943.585,0.1625 +1699622700000,1943.565,1945.185,1943.075,1945.125,0.1081 +1699623000000,1945.135,1945.975,1944.065,1945.385,0.1611 +1699623300000,1945.385,1945.955,1944.165,1944.815,0.0887 +1699623600000,1944.845,1945.375,1944.375,1944.625,0.096 +1699623900000,1944.615,1946.428,1944.585,1945.305,0.1552 +1699624200000,1945.325,1947.375,1945.325,1946.865,0.178 +1699624500000,1946.725,1947.025,1945.685,1946.015,0.1134 +1699624800000,1946.045,1946.845,1945.105,1946.525,0.0928 +1699625100000,1946.545,1947.535,1946.145,1946.555,0.0614 +1699625400000,1946.595,1946.645,1945.855,1946.525,0.0583 +1699625700000,1946.505,1946.735,1945.135,1945.325,0.0651 +1699626000000,1945.335,1946.235,1943.965,1945.835,0.1123 +1699626300000,1945.855,1947.215,1945.835,1946.755,0.4045 +1699626600000,1946.775,1947.445,1945.655,1945.985,0.4145 +1699626900000,1945.955,1946.965,1944.658,1945.218,0.2975 +1699627200000,1945.198,1945.198,1943.605,1944.755,0.2236 +1699627500000,1944.745,1944.885,1943.515,1943.955,0.3215 +1699627800000,1943.908,1944.125,1942.045,1942.045,0.1417 +1699628100000,1941.965,1942.575,1941.125,1942.358,0.2289 +1699628400000,1942.135,1943.895,1940.735,1942.205,0.5798 +1699628700000,1942.235,1945.975,1942.235,1945.298,0.2443 +1699629000000,1945.335,1946.565,1943.574,1946.555,0.1816 +1699629300000,1946.535,1946.775,1944.855,1945.815,0.1872 +1699629600000,1945.925,1946.015,1943.405,1943.415,0.1094 +1699629900000,1943.415,1943.515,1941.745,1942.035,0.1252 +1699630200000,1942.095,1942.515,1940.995,1941.105,0.1373 +1699630500000,1941.225,1943.565,1941.105,1942.945,0.1173 +1699630800000,1942.965,1943.125,1941.565,1941.825,0.0838 +1699631100000,1941.845,1941.965,1939.674,1939.865,0.0911 +1699631400000,1939.828,1940.765,1939.645,1940.255,0.0914 +1699631700000,1940.245,1942.195,1939.845,1941.955,0.0924 +1699632000000,1941.985,1943.185,1941.005,1942.875,0.092 +1699632300000,1942.845,1943.335,1942.025,1942.605,0.1411 +1699632600000,1942.605,1942.625,1940.455,1941.345,0.0843 +1699632900000,1941.455,1941.515,1939.415,1939.795,0.0844 +1699633200000,1939.775,1939.775,1937.925,1938.485,0.0935 +1699633500000,1938.495,1939.405,1938.235,1938.875,0.1674 +1699633800000,1938.865,1939.305,1938.115,1938.235,0.0768 +1699634100000,1938.218,1938.405,1937.105,1938.325,0.1078 +1699634400000,1938.325,1939.235,1938.005,1938.885,0.0952 +1699634700000,1938.885,1939.125,1938.215,1938.535,0.0735 +1699635000000,1938.505,1940.275,1938.405,1939.545,0.0644 +1699635300000,1939.505,1939.655,1938.995,1939.415,0.0472 +1699635600000,1939.405,1939.995,1939.005,1939.705,0.0351 +1699635900000,1939.695,1939.695,1938.505,1939.185,0.0324 +1699636200000,1939.225,1939.875,1939.115,1939.315,0.0357 +1699636500000,1939.325,1939.925,1939.105,1939.215,0.0269 +1699636800000,1939.175,1939.325,1938.805,1939.005,0.0297 +1699637100000,1939.035,1939.105,1938.625,1938.735,0.0299 +1699637400000,1938.745,1939.115,1938.365,1938.765,0.0349 +1699637700000,1938.765,1939.235,1938.255,1938.535,0.0431 +1699638000000,1938.495,1938.555,1937.125,1937.205,0.0466 +1699638300000,1937.205,1937.555,1936.735,1937.005,0.0701 +1699638600000,1936.975,1937.335,1936.525,1936.975,0.0614 +1699638900000,1936.915,1937.005,1936.505,1936.665,0.0387 +1699639200000,1936.685,1937.315,1936.565,1936.785,0.0918 +1699639500000,1936.805,1936.845,1935.775,1936.275,0.0369 +1699639800000,1936.335,1936.835,1935.865,1936.335,0.0326 +1699640100000,1936.285,1936.315,1935.475,1936.285,0.0373 +1699640400000,1936.375,1936.535,1934.745,1934.775,0.0594 +1699640700000,1934.705,1935.305,1932.865,1933.585,0.114 +1699641000000,1933.655,1934.695,1933.435,1934.415,0.0743 +1699641300000,1934.415,1935.025,1933.815,1934.915,0.0326 +1699641600000,1934.965,1936.095,1934.438,1936.075,0.0509 +1699641900000,1936.195,1937.575,1936.005,1937.485,0.0407 +1699642200000,1937.385,1937.415,1935.605,1935.685,0.0391 +1699642500000,1935.635,1936.715,1935.555,1935.855,0.0319 +1699642800000,1935.865,1936.015,1934.905,1935.595,0.0332 +1699643100000,1935.615,1936.995,1935.555,1936.875,0.0254 +1699643400000,1936.895,1937.185,1936.175,1936.338,0.0226 +1699643700000,1936.355,1937.185,1936.325,1936.835,0.0193 +1699644000000,1936.905,1937.185,1936.435,1936.515,0.0151 +1699644300000,1936.585,1936.805,1935.785,1936.065,0.0224 +1699644600000,1936.075,1936.405,1935.615,1935.655,0.0267 +1699644900000,1935.635,1936.185,1935.605,1935.615,0.0248 +1699645200000,1935.625,1935.755,1935.025,1935.735,0.0239 +1699645500000,1935.735,1935.965,1935.445,1935.635,0.0264 +1699645800000,1935.735,1936.045,1935.398,1935.418,0.0321 +1699646100000,1935.408,1935.448,1934.898,1935.268,0.1402 +1699646400000,1935.235,1935.375,1934.405,1934.635,0.0746 +1699646700000,1934.615,1935.505,1934.575,1935.505,0.0206 +1699647000000,1935.525,1936.235,1935.505,1935.915,0.0179 +1699647300000,1935.935,1936.525,1935.925,1936.115,0.0136 +1699647600000,1936.125,1936.325,1935.585,1935.615,0.01 +1699647900000,1935.725,1935.755,1935.555,1935.665,0.009 +1699648200000,1935.675,1935.745,1935.335,1935.645,0.0112 +1699648500000,1935.655,1935.745,1935.425,1935.585,0.016 +1699648800000,1935.535,1935.815,1935.505,1935.685,0.0116 +1699649100000,1935.715,1935.805,1935.475,1935.735,0.0319 +1699649400000,1935.665,1935.705,1935.315,1935.325,0.0186 +1699649700000,1935.315,1936.065,1935.295,1935.985,0.0483 +1699650000000,1936.035,1936.335,1935.725,1936.155,0.031 +1699650300000,1936.195,1936.295,1936.025,1936.025,0.0266 +1699650600000,1936.025,1936.555,1935.925,1936.545,0.0239 +1699650900000,1936.545,1937.565,1936.545,1937.475,0.0398 +1699651200000,1937.475,1937.645,1937.175,1937.445,0.034 +1699651500000,1937.385,1937.435,1936.985,1937.148,0.0178 +1699651800000,1937.148,1937.248,1936.848,1936.848,0.0454 +1699652100000,1936.878,1937.028,1936.515,1936.728,0.0455 +1699652400000,1936.828,1936.965,1936.465,1936.478,0.0464 +1699652700000,1936.465,1936.975,1936.448,1936.925,0.0501 +1699653000000,1936.975,1937.648,1936.775,1937.648,0.0428 +1699653300000,1937.748,1938.748,1937.348,1938.148,0.0937 +1699830000000,1938.165,1939.805,1937.555,1939.345,0.1037 +1699830300000,1939.365,1940.915,1939.308,1940.235,0.0826 +1699830600000,1939.878,1940.935,1939.105,1940.195,0.0656 +1699830900000,1940.085,1940.465,1939.995,1940.225,0.0065 +1699831200000,1940.185,1940.235,1937.295,1939.735,0.04 +1699831500000,1939.725,1940.105,1938.755,1939.365,0.0622 +1699831800000,1940.075,1940.185,1933.845,1938.945,0.0871 +1699832100000,1938.945,1939.604,1938.945,1939.465,0.0453 +1699832400000,1939.465,1939.715,1939.245,1939.484,0.0299 +1699832700000,1939.488,1939.988,1939.488,1939.818,0.0684 +1699833000000,1939.808,1940.088,1938.948,1939.478,0.0492 +1699833300000,1939.558,1940.248,1939.484,1940.248,0.08 +1699833600000,1940.205,1940.798,1940.015,1940.745,0.1246 +1699833900000,1940.828,1941.555,1940.498,1941.485,0.1265 +1699834200000,1941.495,1941.748,1941.365,1941.748,0.0984 +1699834500000,1941.748,1941.748,1940.948,1941.448,0.0662 +1699834800000,1941.448,1941.448,1940.948,1940.948,0.074 +1699835100000,1940.924,1940.948,1939.735,1940.394,0.128 +1699835400000,1940.454,1940.564,1939.638,1940.145,0.2107 +1699835700000,1940.145,1940.248,1939.755,1939.768,0.1307 +1699836000000,1939.774,1939.978,1939.315,1939.905,0.1265 +1699836300000,1939.854,1940.048,1939.268,1939.758,0.1458 +1699836600000,1939.758,1939.948,1939.348,1939.448,0.1339 +1699836900000,1939.425,1939.848,1939.158,1939.158,0.0759 +1699837200000,1939.218,1940.105,1939.018,1939.935,0.1446 +1699837500000,1939.945,1940.335,1938.505,1938.675,0.1765 +1699837800000,1938.685,1938.855,1938.195,1938.585,0.0532 +1699838100000,1938.555,1938.995,1938.185,1938.775,0.0439 +1699838400000,1938.755,1938.985,1938.065,1938.065,0.0345 +1699838700000,1937.985,1938.805,1937.965,1938.635,0.1247 +1699839000000,1938.605,1939.735,1938.595,1939.245,0.0919 +1699839300000,1939.255,1940.335,1939.245,1939.915,0.0626 +1699839600000,1939.945,1940.735,1939.895,1940.415,0.0384 +1699839900000,1940.325,1940.375,1938.965,1939.495,0.0365 +1699840200000,1939.435,1939.575,1938.995,1939.345,0.0454 +1699840500000,1939.335,1940.285,1939.135,1940.225,0.055 +1699840800000,1940.225,1941.135,1940.175,1940.985,0.0935 +1699841100000,1940.975,1941.205,1940.055,1940.235,0.0931 +1699841400000,1940.255,1940.635,1940.005,1940.165,0.0277 +1699841700000,1940.135,1940.215,1939.725,1939.925,0.0332 +1699842000000,1939.975,1940.635,1939.955,1940.615,0.0233 +1699842300000,1940.595,1940.595,1939.465,1939.645,0.0293 +1699842600000,1939.635,1940.245,1939.135,1939.205,0.0594 +1699842900000,1939.205,1939.455,1938.525,1938.575,0.1361 +1699843200000,1938.555,1939.185,1938.475,1939.095,0.0297 +1699843500000,1939.085,1939.255,1938.505,1938.655,0.0245 +1699843800000,1938.635,1938.705,1937.675,1937.805,0.0234 +1699844100000,1937.785,1938.035,1937.465,1937.475,0.0263 +1699844400000,1937.485,1937.885,1936.805,1937.275,0.0479 +1699844700000,1937.275,1937.485,1936.655,1937.055,0.0492 +1699845000000,1937.045,1937.065,1935.255,1935.468,0.1012 +1699845300000,1935.478,1935.735,1934.475,1934.735,0.1165 +1699845600000,1934.745,1935.115,1933.895,1934.655,0.0896 +1699845900000,1934.625,1935.305,1934.335,1934.795,0.0475 +1699846200000,1934.795,1935.365,1934.575,1935.305,0.0356 +1699846500000,1935.315,1935.385,1934.885,1935.025,0.0172 +1699846800000,1935.015,1935.265,1934.915,1935.085,0.014 +1699847100000,1935.095,1935.535,1934.915,1935.048,0.0332 +1699847400000,1935.055,1935.375,1934.948,1935.035,0.0342 +1699847700000,1935.025,1935.325,1934.775,1935.185,0.0147 +1699848000000,1935.175,1935.305,1934.385,1934.705,0.0173 +1699848300000,1934.715,1935.205,1934.635,1935.125,0.0082 +1699848600000,1935.155,1935.185,1934.765,1935.005,0.0125 +1699848900000,1934.925,1935.015,1934.795,1934.795,0.0121 +1699849200000,1934.795,1934.835,1934.605,1934.725,0.0048 +1699849500000,1934.675,1935.075,1934.615,1934.925,0.0095 +1699849800000,1934.945,1934.945,1934.715,1934.825,0.0096 +1699850100000,1934.715,1934.715,1934.145,1934.555,0.0209 +1699850400000,1934.555,1934.775,1934.395,1934.535,0.0294 +1699850700000,1934.555,1935.245,1934.555,1935.235,0.0174 +1699851000000,1935.205,1935.395,1935.045,1935.235,0.0241 +1699851300000,1935.215,1935.815,1935.165,1935.675,0.0251 +1699851600000,1935.675,1936.415,1935.655,1936.145,0.021 +1699851900000,1936.155,1936.465,1936.075,1936.285,0.012 +1699852200000,1936.325,1936.435,1936.045,1936.295,0.0157 +1699852500000,1936.285,1936.765,1936.235,1936.745,0.025 +1699852800000,1936.745,1937.285,1936.745,1937.275,0.0307 +1699853100000,1937.275,1938.255,1937.265,1938.155,0.0385 +1699853400000,1938.185,1938.185,1936.438,1937.265,0.1176 +1699853700000,1937.255,1939.085,1937.135,1938.505,0.0592 +1699854000000,1938.535,1939.375,1938.175,1939.195,0.1047 +1699854300000,1939.205,1939.555,1938.508,1938.705,0.1215 +1699854600000,1938.725,1939.555,1938.725,1939.515,0.0302 +1699854900000,1939.505,1939.645,1938.875,1938.978,0.0557 +1699855200000,1938.978,1939.225,1938.455,1939.055,0.1085 +1699855500000,1939.055,1939.165,1938.675,1938.805,0.0366 +1699855800000,1938.785,1939.105,1938.495,1938.908,0.0283 +1699856100000,1938.908,1939.425,1938.808,1938.985,0.0291 +1699856400000,1939.015,1939.955,1939.005,1939.415,0.0459 +1699856700000,1939.405,1939.565,1938.865,1939.395,0.0423 +1699857000000,1939.385,1939.495,1938.885,1939.025,0.025 +1699857300000,1939.005,1939.295,1938.805,1939.215,0.0408 +1699857600000,1939.205,1939.945,1939.015,1939.415,0.0184 +1699857900000,1939.435,1940.045,1939.255,1939.725,0.0379 +1699858200000,1939.725,1939.765,1939.185,1939.485,0.0266 +1699858500000,1939.425,1939.595,1938.555,1938.605,0.1606 +1699858800000,1938.655,1939.415,1938.405,1938.855,0.0636 +1699859100000,1938.875,1939.245,1938.235,1938.625,0.12 +1699859400000,1938.635,1938.705,1937.895,1938.475,0.0965 +1699859700000,1938.495,1939.065,1937.978,1938.915,0.0607 +1699860000000,1938.905,1939.075,1938.465,1938.775,0.0269 +1699860300000,1938.715,1939.248,1938.605,1939.178,0.1005 +1699860600000,1939.178,1940.565,1938.848,1940.555,0.1596 +1699860900000,1940.525,1940.895,1939.645,1940.715,0.1025 +1699861200000,1940.695,1941.145,1939.465,1939.475,0.1295 +1699861500000,1939.478,1940.025,1939.475,1939.698,0.0721 +1699861800000,1939.698,1939.738,1937.635,1938.355,0.1535 +1699862100000,1938.335,1939.235,1938.155,1938.685,0.0474 +1699862400000,1938.685,1939.215,1938.405,1938.615,0.0808 +1699862700000,1938.605,1938.605,1937.145,1937.175,0.0535 +1699863000000,1937.245,1937.785,1937.205,1937.445,0.0358 +1699863300000,1937.525,1937.865,1936.315,1936.535,0.0453 +1699863600000,1936.565,1937.625,1936.165,1937.345,0.0426 +1699863900000,1937.365,1938.025,1937.085,1937.558,0.1078 +1699864200000,1937.558,1937.848,1936.984,1936.985,0.1775 +1699864500000,1936.978,1937.295,1936.505,1937.105,0.0755 +1699864800000,1937.155,1937.158,1936.635,1936.985,0.0543 +1699865100000,1936.925,1937.055,1935.835,1936.305,0.065 +1699865400000,1936.295,1937.135,1936.195,1936.685,0.0221 +1699865700000,1936.675,1936.805,1936.355,1936.505,0.0275 +1699866000000,1936.525,1937.135,1936.525,1936.855,0.0268 +1699866300000,1936.805,1937.015,1936.435,1936.795,0.0262 +1699866600000,1936.825,1937.338,1936.565,1936.665,0.0472 +1699866900000,1936.645,1936.965,1936.305,1936.305,0.0312 +1699867200000,1936.295,1937.495,1935.995,1937.495,0.0329 +1699867500000,1937.485,1938.065,1937.198,1937.258,0.0767 +1699867800000,1937.225,1939.128,1937.068,1939.105,0.0946 +1699868100000,1939.085,1940.385,1938.995,1939.308,0.0941 +1699868400000,1939.358,1939.528,1938.385,1938.618,0.1157 +1699868700000,1938.625,1939.265,1938.625,1938.715,0.0605 +1699869000000,1938.735,1938.755,1938.015,1938.285,0.0447 +1699869300000,1938.195,1938.575,1937.905,1938.105,0.0233 +1699869600000,1938.095,1938.425,1937.535,1938.025,0.047 +1699869900000,1937.975,1938.175,1937.685,1938.055,0.0355 +1699870200000,1938.038,1938.078,1937.555,1937.835,0.0357 +1699870500000,1937.865,1938.025,1937.555,1937.705,0.0203 +1699870800000,1937.685,1938.425,1937.454,1937.478,0.0742 +1699871100000,1937.478,1937.584,1936.958,1937.505,0.1308 +1699871400000,1937.465,1937.715,1937.328,1937.495,0.0779 +1699871700000,1937.494,1937.578,1937.275,1937.395,0.0325 +1699872000000,1937.385,1937.415,1937.298,1937.415,0.0139 +1699872300000,1937.475,1938.015,1937.475,1937.815,0.0122 +1699872600000,1937.815,1938.825,1937.775,1938.705,0.0193 +1699872900000,1938.655,1939.565,1938.635,1939.445,0.0288 +1699873200000,1939.485,1939.605,1938.535,1938.725,0.0285 +1699873500000,1938.705,1939.445,1938.505,1938.575,0.0265 +1699873800000,1938.625,1938.715,1938.168,1938.425,0.0414 +1699874100000,1938.475,1938.615,1937.968,1937.968,0.0998 +1699874400000,1937.968,1938.188,1937.774,1937.898,0.1252 +1699874700000,1937.878,1938.208,1937.705,1937.914,0.1506 +1699875000000,1937.905,1937.988,1937.108,1937.125,0.0599 +1699875300000,1937.115,1938.015,1937.108,1937.705,0.0141 +1699875600000,1937.715,1937.765,1937.108,1937.205,0.0206 +1699875900000,1937.295,1937.585,1937.195,1937.495,0.0112 +1699876200000,1937.485,1938.395,1937.385,1938.125,0.0127 +1699876500000,1938.115,1938.175,1937.748,1937.915,0.0263 +1699876800000,1937.835,1938.105,1937.195,1937.275,0.0259 +1699877100000,1937.295,1937.565,1936.805,1936.965,0.0412 +1699877400000,1936.985,1937.135,1936.538,1936.538,0.0491 +1699877700000,1936.538,1937.445,1936.538,1937.295,0.0467 +1699878000000,1937.305,1937.695,1937.005,1937.435,0.026 +1699878300000,1937.455,1938.235,1937.455,1937.725,0.0197 +1699878600000,1937.705,1938.185,1937.675,1938.085,0.0219 +1699878900000,1938.125,1938.315,1937.905,1938.015,0.0196 +1699879200000,1938.035,1938.085,1937.298,1937.635,0.0267 +1699879500000,1937.615,1937.835,1937.098,1937.298,0.1224 +1699879800000,1937.284,1937.298,1935.858,1935.858,0.0926 +1699880100000,1935.858,1936.195,1935.254,1936.115,0.0863 +1699880400000,1936.095,1936.395,1934.358,1934.465,0.3012 +1699880700000,1934.445,1936.015,1933.958,1935.828,0.0873 +1699881000000,1935.818,1936.308,1934.795,1934.795,0.1386 +1699881300000,1934.815,1936.495,1934.725,1936.495,0.0457 +1699881600000,1936.475,1936.595,1934.795,1935.565,0.1076 +1699881900000,1935.585,1936.185,1934.865,1936.165,0.0765 +1699882200000,1936.285,1937.985,1936.128,1937.178,0.1897 +1699882500000,1937.158,1937.458,1935.765,1936.025,0.185 +1699882800000,1936.095,1936.605,1935.405,1936.285,0.0661 +1699883100000,1936.305,1937.015,1935.668,1936.325,0.1789 +1699883400000,1936.415,1936.565,1935.275,1935.935,0.0622 +1699883700000,1935.935,1936.025,1935.215,1935.905,0.0475 +1699884000000,1935.895,1936.035,1934.585,1935.095,0.0437 +1699884300000,1935.145,1935.795,1934.658,1934.805,0.0406 +1699884600000,1934.785,1934.925,1933.715,1934.595,0.0767 +1699884900000,1934.555,1935.305,1933.575,1933.818,0.2091 +1699885200000,1933.808,1935.178,1933.618,1934.798,0.1643 +1699885500000,1934.785,1934.898,1933.815,1934.525,0.0995 +1699885800000,1934.545,1935.985,1933.735,1935.138,0.1727 +1699886100000,1935.138,1935.465,1934.275,1934.595,0.1343 +1699886400000,1934.615,1934.725,1933.585,1934.235,0.0859 +1699886700000,1934.335,1934.635,1932.715,1932.825,0.0821 +1699887000000,1932.805,1934.675,1932.745,1934.295,0.1186 +1699887300000,1934.375,1934.765,1932.315,1932.535,0.0846 +1699887600000,1932.535,1935.555,1931.515,1934.505,0.2049 +1699887900000,1934.545,1936.135,1934.465,1935.175,0.2112 +1699888200000,1935.155,1935.825,1933.905,1935.735,0.1009 +1699888500000,1935.705,1936.525,1935.395,1936.185,0.1098 +1699888800000,1936.155,1936.615,1935.035,1935.225,0.0694 +1699889100000,1935.198,1935.668,1934.388,1935.255,0.1609 +1699889400000,1935.258,1935.368,1934.765,1934.978,0.0807 +1699889700000,1934.998,1935.198,1934.358,1934.675,0.2209 +1699890000000,1934.678,1935.655,1934.635,1935.525,0.0766 +1699890300000,1935.535,1937.138,1935.535,1936.728,0.1839 +1699890600000,1936.708,1937.655,1936.628,1937.648,0.2106 +1699890900000,1937.635,1938.775,1937.635,1938.345,0.0457 +1699891200000,1938.355,1939.458,1938.105,1939.308,0.1296 +1699891500000,1939.318,1939.945,1938.808,1938.985,0.0997 +1699891800000,1939.005,1940.645,1939.005,1940.205,0.1431 +1699892100000,1940.225,1942.625,1940.005,1942.345,0.113 +1699892400000,1942.345,1942.895,1942.055,1942.595,0.0765 +1699892700000,1942.655,1942.998,1942.028,1942.745,0.1367 +1699893000000,1942.675,1945.365,1942.655,1945.068,0.1057 +1699893300000,1945.075,1945.815,1944.245,1945.045,0.1516 +1699893600000,1945.035,1945.485,1944.445,1944.535,0.0936 +1699893900000,1944.565,1945.475,1944.414,1945.245,0.1092 +1699894200000,1945.265,1946.465,1945.265,1945.785,0.0666 +1699894500000,1945.865,1946.425,1945.575,1945.735,0.0479 +1699894800000,1945.705,1946.185,1945.315,1945.635,0.0417 +1699895100000,1945.635,1946.505,1945.485,1945.825,0.0432 +1699895400000,1945.865,1945.995,1944.714,1945.024,0.2089 +1699895700000,1945.018,1945.915,1944.848,1945.805,0.0992 +1699896000000,1945.825,1947.918,1945.815,1947.645,0.103 +1699896300000,1947.625,1949.115,1947.415,1947.928,0.1481 +1699896600000,1947.924,1947.958,1946.465,1947.305,0.167 +1699896900000,1947.335,1947.515,1946.605,1946.825,0.0324 +1699897200000,1946.835,1947.375,1946.395,1947.295,0.0412 +1699897500000,1947.295,1947.355,1946.498,1946.798,0.1062 +1699897800000,1946.755,1947.298,1946.418,1946.425,0.1031 +1699898100000,1946.395,1946.395,1945.495,1945.665,0.0412 +1699898400000,1945.665,1945.925,1945.175,1945.635,0.0649 +1699898700000,1945.725,1945.805,1944.725,1945.685,0.0628 +1699899000000,1945.685,1946.645,1945.685,1946.565,0.1198 +1699899300000,1946.445,1947.125,1945.998,1947.035,0.0847 +1699899600000,1947.045,1947.315,1946.418,1946.468,0.0911 +1699899900000,1946.438,1946.468,1945.615,1945.775,0.1752 +1699900200000,1945.795,1946.105,1945.475,1945.685,0.025 +1699900500000,1945.635,1946.015,1944.975,1945.065,0.0202 +1699900800000,1945.115,1946.995,1945.055,1946.925,0.0317 +1699901100000,1946.995,1947.315,1946.328,1946.964,0.1295 +1699901400000,1946.954,1947.335,1946.715,1946.828,0.1031 +1699901700000,1946.805,1947.785,1946.805,1947.775,0.0661 +1699902000000,1947.775,1947.975,1947.165,1947.385,0.0268 +1699902300000,1947.445,1947.685,1947.365,1947.385,0.0158 +1699902600000,1947.375,1947.705,1947.265,1947.265,0.0114 +1699902900000,1947.175,1947.175,1946.465,1946.545,0.0168 +1699903200000,1946.525,1946.525,1946.075,1946.145,0.0203 +1699903500000,1946.115,1946.345,1945.995,1946.245,0.0133 +1699903800000,1946.265,1946.555,1945.655,1945.985,0.019 +1699904100000,1946.085,1946.295,1945.775,1945.975,0.0138 +1699904400000,1946.085,1946.575,1946.075,1946.485,0.0169 +1699904700000,1946.565,1946.565,1945.905,1946.175,0.0163 +1699905000000,1946.155,1946.175,1945.628,1945.758,0.0535 +1699905300000,1945.734,1946.258,1945.725,1946.078,0.152 +1699905600000,1946.035,1946.148,1945.638,1945.658,0.1 +1699905900000,1945.658,1945.908,1945.498,1945.658,0.1175 +1699906200000,1945.658,1945.678,1945.105,1945.378,0.0489 +1699906500000,1945.378,1945.458,1945.048,1945.298,0.1018 +1699906800000,1945.298,1945.638,1945.138,1945.598,0.0243 +1699907100000,1945.628,1945.678,1945.028,1945.198,0.1081 +1699907400000,1945.198,1945.795,1945.075,1945.645,0.0536 +1699907700000,1945.645,1946.015,1945.415,1945.775,0.0198 +1699908000000,1945.785,1946.455,1945.765,1946.255,0.0212 +1699908300000,1946.295,1946.498,1946.085,1946.305,0.0166 +1699908600000,1946.335,1946.485,1945.855,1946.138,0.0296 +1699908900000,1946.125,1946.728,1945.625,1946.568,0.0582 +1699909200000,1946.585,1946.585,1945.915,1946.125,0.0145 +1699909500000,1946.115,1946.468,1946.115,1946.355,0.0127 +1699909800000,1946.345,1946.405,1946.165,1946.275,0.0054 +1699910100000,1946.265,1946.445,1946.235,1946.365,0.0068 +1699910400000,1946.328,1946.468,1946.228,1946.248,0.0198 +1699910700000,1946.228,1946.428,1946.128,1946.148,0.024 +1699911000000,1946.148,1946.268,1946.098,1946.098,0.0138 +1699911300000,1946.098,1946.128,1945.998,1946.098,0.0132 +1699911600000,1946.108,1946.298,1945.958,1946.298,0.0292 +1699911900000,1946.255,1946.318,1945.908,1945.958,0.0381 +1699912200000,1945.998,1946.038,1945.818,1946.028,0.0156 +1699912500000,1946.048,1946.098,1945.828,1945.948,0.021 +1699916400000,1945.568,1946.365,1945.568,1945.898,0.0647 +1699916700000,1945.898,1946.295,1945.875,1946.208,0.0491 +1699917000000,1946.198,1946.315,1946.135,1946.165,0.0043 +1699917300000,1946.175,1946.405,1946.175,1946.185,0.0072 +1699917600000,1946.175,1946.475,1945.995,1946.405,0.013 +1699917900000,1946.385,1946.455,1946.355,1946.375,0.0037 +1699918200000,1946.365,1946.485,1946.275,1946.295,0.0047 +1699918500000,1946.285,1946.295,1945.775,1945.805,0.0301 +1699918800000,1945.825,1946.085,1945.565,1946.005,0.0353 +1699919100000,1945.965,1946.095,1945.855,1946.095,0.0127 +1699919400000,1946.105,1946.225,1946.025,1946.055,0.0083 +1699919700000,1946.095,1946.445,1946.065,1946.445,0.0154 +1699920000000,1946.455,1947.215,1946.305,1946.365,0.0445 +1699920300000,1946.365,1946.825,1946.305,1946.715,0.0222 +1699920600000,1946.735,1946.855,1946.405,1946.725,0.0096 +1699920900000,1946.655,1946.865,1946.465,1946.815,0.0132 +1699921200000,1946.825,1947.065,1946.755,1946.845,0.0172 +1699921500000,1946.865,1946.915,1946.605,1946.675,0.0095 +1699921800000,1946.695,1946.875,1946.465,1946.628,0.0541 +1699922100000,1946.625,1946.875,1945.898,1946.045,0.0469 +1699922400000,1946.025,1946.385,1945.928,1946.175,0.0123 +1699922700000,1946.195,1946.295,1946.145,1946.165,0.0072 +1699923000000,1946.145,1946.335,1945.785,1946.305,0.0131 +1699923300000,1946.315,1946.815,1946.075,1946.735,0.016 +1699923600000,1946.785,1947.748,1946.785,1947.558,0.0367 +1699923900000,1947.528,1948.028,1947.158,1947.798,0.082 +1699924200000,1947.828,1948.058,1947.478,1948.058,0.0552 +1699924500000,1947.975,1948.258,1947.745,1947.875,0.1016 +1699924800000,1947.895,1947.908,1946.125,1946.585,0.0568 +1699925100000,1946.595,1946.625,1946.185,1946.385,0.0187 +1699925400000,1946.355,1946.425,1945.735,1946.075,0.093 +1699925700000,1946.035,1946.995,1945.885,1946.695,0.0193 +1699926000000,1946.675,1946.675,1946.055,1946.245,0.021 +1699926300000,1946.235,1946.615,1945.585,1945.585,0.0225 +1699926600000,1945.565,1945.595,1945.335,1945.495,0.0258 +1699926900000,1945.475,1946.215,1945.465,1945.595,0.0344 +1699927200000,1945.595,1945.605,1944.865,1945.155,0.0262 +1699927500000,1945.125,1945.545,1944.315,1945.105,0.055 +1699927800000,1945.065,1946.035,1944.935,1945.985,0.047 +1699928100000,1945.985,1946.445,1945.015,1945.058,0.0642 +1699928400000,1945.055,1945.765,1944.725,1945.685,0.0417 +1699928700000,1945.655,1945.905,1945.048,1945.158,0.0416 +1699929000000,1945.148,1945.178,1944.848,1944.965,0.0975 +1699929300000,1944.985,1945.595,1944.815,1945.385,0.0345 +1699929600000,1945.405,1946.055,1945.355,1946.045,0.0359 +1699929900000,1946.015,1946.605,1945.665,1946.485,0.0194 +1699930200000,1946.495,1946.555,1945.765,1945.775,0.079 +1699930500000,1945.765,1945.805,1945.355,1945.665,0.0386 +1699930800000,1945.535,1945.875,1945.345,1945.505,0.0241 +1699931100000,1945.485,1945.485,1944.665,1944.905,0.0166 +1699931400000,1944.885,1945.275,1944.595,1945.045,0.0183 +1699931700000,1945.025,1945.165,1944.605,1944.995,0.0223 +1699932000000,1944.985,1945.345,1944.715,1945.165,0.0172 +1699932300000,1945.175,1945.665,1945.165,1945.615,0.022 +1699932600000,1945.595,1945.915,1945.345,1945.905,0.0144 +1699932900000,1945.815,1945.815,1945.195,1945.475,0.0151 +1699933200000,1945.495,1945.705,1945.205,1945.325,0.0138 +1699933500000,1945.395,1945.545,1945.215,1945.325,0.0074 +1699933800000,1945.315,1945.395,1945.015,1945.085,0.0116 +1699934100000,1945.045,1945.045,1944.715,1944.715,0.0083 +1699934400000,1944.625,1944.625,1943.728,1943.734,0.0112 +1699934700000,1943.738,1945.115,1943.684,1944.705,0.0513 +1699935000000,1944.715,1944.715,1944.098,1944.345,0.0579 +1699935300000,1944.328,1944.515,1944.018,1944.438,0.0392 +1699935600000,1944.438,1944.815,1944.225,1944.778,0.0759 +1699935900000,1944.778,1945.265,1944.728,1944.935,0.0818 +1699936200000,1944.925,1945.105,1944.618,1945.015,0.0372 +1699936500000,1944.995,1945.338,1944.908,1944.915,0.0467 +1699936800000,1944.915,1945.015,1944.665,1944.675,0.0053 +1699937100000,1944.615,1944.685,1944.255,1944.405,0.0076 +1699937400000,1944.415,1944.825,1944.345,1944.785,0.0115 +1699937700000,1944.765,1944.775,1944.575,1944.675,0.0066 +1699938000000,1944.645,1944.965,1944.595,1944.775,0.0082 +1699938300000,1944.765,1944.855,1944.185,1944.395,0.0083 +1699938600000,1944.405,1944.555,1943.895,1944.345,0.0083 +1699938900000,1944.235,1944.295,1943.675,1943.815,0.0079 +1699939200000,1943.835,1944.115,1943.835,1943.925,0.0221 +1699939500000,1943.955,1944.595,1943.925,1944.515,0.0352 +1699939800000,1944.515,1944.685,1944.065,1944.275,0.0487 +1699940100000,1944.275,1944.695,1944.215,1944.585,0.032 +1699940400000,1944.565,1944.835,1944.295,1944.575,0.0137 +1699940700000,1944.555,1944.865,1944.225,1944.265,0.018 +1699941000000,1944.275,1945.145,1944.275,1945.045,0.0118 +1699941300000,1945.055,1945.135,1944.235,1944.355,0.0129 +1699941600000,1944.335,1944.555,1944.195,1944.295,0.0136 +1699941900000,1944.305,1944.675,1944.295,1944.575,0.0165 +1699942200000,1944.525,1945.145,1944.505,1945.065,0.0126 +1699942500000,1945.055,1945.705,1944.935,1945.695,0.0166 +1699942800000,1945.665,1945.855,1945.375,1945.655,0.0129 +1699943100000,1945.675,1945.825,1944.745,1944.805,0.0237 +1699943400000,1944.795,1944.958,1944.745,1944.785,0.0156 +1699943700000,1944.825,1944.985,1944.695,1944.795,0.01 +1699944000000,1944.765,1944.795,1944.375,1944.525,0.0171 +1699944300000,1944.545,1944.565,1944.065,1944.315,0.0155 +1699944600000,1944.345,1944.815,1944.325,1944.625,0.0127 +1699944900000,1944.655,1944.795,1944.465,1944.585,0.0203 +1699945200000,1944.605,1945.205,1944.265,1945.135,0.0455 +1699945500000,1945.155,1946.065,1945.015,1946.045,0.0396 +1699945800000,1946.135,1946.235,1945.375,1945.615,0.0586 +1699946100000,1945.605,1945.905,1945.525,1945.905,0.0181 +1699946400000,1945.885,1946.295,1945.675,1946.115,0.0165 +1699946700000,1946.085,1946.435,1945.525,1945.675,0.0329 +1699947000000,1945.675,1946.125,1945.345,1945.455,0.0343 +1699947300000,1945.485,1945.805,1945.215,1945.335,0.0239 +1699947600000,1945.345,1945.715,1945.185,1945.505,0.0155 +1699947900000,1945.485,1945.845,1945.385,1945.805,0.016 +1699948200000,1945.825,1946.185,1945.575,1945.585,0.0214 +1699948500000,1945.565,1945.865,1945.355,1945.505,0.0137 +1699948800000,1945.485,1945.845,1945.105,1945.445,0.0251 +1699949100000,1945.465,1945.605,1944.775,1945.095,0.0263 +1699949400000,1945.065,1945.175,1944.295,1944.325,0.0224 +1699949700000,1944.295,1944.805,1944.275,1944.805,0.024 +1699950000000,1944.905,1945.205,1944.905,1945.075,0.0134 +1699950300000,1945.095,1945.095,1944.495,1944.705,0.0175 +1699950600000,1944.715,1945.815,1944.715,1945.795,0.0491 +1699950900000,1945.825,1945.915,1945.295,1945.395,0.0492 +1699951200000,1945.435,1945.595,1944.395,1944.455,0.0214 +1699951500000,1944.415,1945.185,1944.235,1945.085,0.0236 +1699951800000,1944.995,1945.945,1944.975,1945.745,0.0238 +1699952100000,1945.755,1945.815,1944.925,1945.305,0.0262 +1699952400000,1945.305,1945.995,1945.175,1945.625,0.0208 +1699952700000,1945.665,1945.955,1945.395,1945.765,0.022 +1699953000000,1945.785,1945.905,1945.418,1945.644,0.1212 +1699953300000,1945.644,1947.745,1945.635,1947.384,0.1082 +1699953600000,1947.378,1947.698,1946.558,1947.025,0.1681 +1699953900000,1947.085,1947.435,1946.715,1946.955,0.0386 +1699954200000,1946.935,1947.128,1945.945,1946.065,0.123 +1699954500000,1946.065,1947.865,1946.065,1947.325,0.0681 +1699954800000,1947.365,1947.655,1946.905,1947.095,0.0316 +1699955100000,1947.185,1947.425,1947.025,1947.185,0.0256 +1699955400000,1947.225,1947.405,1946.395,1946.395,0.0216 +1699955700000,1946.385,1947.045,1946.385,1947.045,0.0166 +1699956000000,1947.065,1947.358,1947.014,1947.198,0.1556 +1699956300000,1947.178,1947.555,1947.154,1947.305,0.0956 +1699956600000,1947.335,1948.075,1947.275,1947.675,0.0215 +1699956900000,1947.635,1947.935,1947.585,1947.775,0.0307 +1699957200000,1947.765,1947.785,1947.285,1947.705,0.0193 +1699957500000,1947.715,1948.025,1947.305,1947.305,0.019 +1699957800000,1947.285,1947.285,1946.295,1946.755,0.1225 +1699958100000,1946.765,1947.675,1946.615,1947.545,0.038 +1699958400000,1947.545,1947.655,1946.865,1947.155,0.0247 +1699958700000,1947.175,1947.305,1946.535,1946.655,0.0163 +1699959000000,1946.645,1947.025,1946.125,1946.585,0.0427 +1699959300000,1946.585,1946.968,1946.245,1946.755,0.0237 +1699959600000,1946.745,1946.955,1946.225,1946.345,0.0223 +1699959900000,1946.355,1946.595,1946.125,1946.565,0.0477 +1699960200000,1946.565,1947.135,1946.265,1946.285,0.0281 +1699960500000,1946.305,1946.535,1946.245,1946.405,0.0159 +1699960800000,1946.425,1946.555,1945.955,1946.135,0.0199 +1699961100000,1946.135,1946.165,1945.575,1945.685,0.022 +1699961400000,1945.585,1946.495,1945.245,1946.215,0.053 +1699961700000,1946.225,1946.385,1945.735,1946.025,0.045 +1699962000000,1945.985,1946.105,1945.425,1945.595,0.0142 +1699962300000,1945.635,1945.795,1945.435,1945.505,0.0127 +1699962600000,1945.465,1945.495,1945.105,1945.415,0.0167 +1699962900000,1945.405,1946.075,1945.405,1945.835,0.0198 +1699963200000,1945.875,1945.975,1945.348,1945.378,0.1023 +1699963500000,1945.348,1946.515,1945.288,1946.515,0.0255 +1699963800000,1946.505,1946.525,1945.494,1945.648,0.0217 +1699964100000,1945.628,1945.688,1944.938,1945.444,0.1539 +1699964400000,1945.454,1945.454,1945.128,1945.258,0.1293 +1699964700000,1945.234,1946.495,1945.174,1945.705,0.1205 +1699965000000,1945.675,1945.725,1945.365,1945.685,0.0369 +1699965300000,1945.675,1946.155,1945.505,1945.655,0.0203 +1699965600000,1945.635,1945.695,1945.015,1945.355,0.0259 +1699965900000,1945.335,1945.345,1944.685,1945.105,0.0164 +1699966200000,1945.095,1945.325,1944.705,1944.705,0.0163 +1699966500000,1944.685,1945.315,1944.685,1945.055,0.0721 +1699966800000,1945.065,1946.235,1944.905,1945.205,0.0479 +1699967100000,1945.225,1945.525,1944.305,1945.305,0.0655 +1699967400000,1945.335,1945.865,1944.185,1945.778,0.1408 +1699967700000,1945.765,1947.035,1945.065,1946.975,0.1288 +1699968000000,1946.995,1947.035,1945.525,1946.295,0.0822 +1699968300000,1946.235,1946.495,1944.245,1945.405,0.1664 +1699968600000,1945.865,1959.025,1937.978,1956.805,0.759 +1699968900000,1956.825,1957.395,1952.415,1954.595,0.4706 +1699969200000,1954.585,1957.625,1954.095,1956.435,0.3751 +1699969500000,1956.355,1957.355,1954.378,1955.105,0.2584 +1699969800000,1955.115,1956.455,1953.045,1955.855,0.2422 +1699970100000,1955.855,1957.208,1954.225,1954.235,0.2477 +1699970400000,1954.205,1956.135,1953.555,1955.795,0.1821 +1699970700000,1955.815,1958.338,1955.285,1957.875,0.2179 +1699971000000,1957.965,1959.185,1956.755,1958.925,0.4076 +1699971300000,1958.925,1960.498,1958.014,1959.524,0.8788 +1699971600000,1959.498,1961.154,1959.055,1961.128,0.8184 +1699971900000,1961.145,1961.474,1959.325,1959.608,0.6009 +1699972200000,1959.618,1961.885,1958.825,1961.705,0.2454 +1699972500000,1961.725,1970.695,1961.715,1970.695,0.3686 +1699972800000,1970.755,1970.835,1967.945,1968.695,0.4392 +1699973100000,1968.675,1968.705,1965.854,1966.015,0.2994 +1699973400000,1965.995,1966.585,1963.995,1966.525,0.1868 +1699973700000,1966.535,1968.315,1966.185,1967.695,0.1835 +1699974000000,1967.665,1968.688,1966.355,1966.595,0.1902 +1699974300000,1966.575,1967.575,1965.975,1967.285,0.1694 +1699974600000,1967.315,1969.085,1967.295,1968.398,0.1848 +1699974900000,1968.375,1968.438,1966.155,1966.345,0.3065 +1699975200000,1966.338,1968.265,1965.165,1967.855,0.1592 +1699975500000,1967.875,1969.025,1967.635,1968.275,0.1615 +1699975800000,1968.335,1968.695,1967.265,1967.435,0.0757 +1699976100000,1967.445,1967.755,1966.265,1966.875,0.0997 +1699976400000,1966.865,1967.498,1965.955,1966.555,0.1125 +1699976700000,1966.595,1966.685,1964.985,1965.145,0.0753 +1699977000000,1965.195,1965.705,1962.478,1962.578,0.1311 +1699977300000,1962.585,1964.585,1962.175,1964.315,0.1513 +1699977600000,1964.325,1964.775,1963.265,1964.775,0.1272 +1699977900000,1964.645,1964.905,1963.665,1964.755,0.0817 +1699978200000,1964.695,1965.945,1964.285,1965.515,0.0854 +1699978500000,1965.435,1965.825,1963.695,1964.435,0.1659 +1699978800000,1964.445,1965.475,1964.068,1965.475,0.1028 +1699979100000,1965.485,1965.485,1964.165,1964.385,0.0624 +1699979400000,1964.465,1965.475,1964.275,1964.555,0.0542 +1699979700000,1964.575,1964.675,1963.685,1963.775,0.0448 +1699980000000,1963.755,1965.515,1963.135,1965.515,0.0766 +1699980300000,1965.545,1966.045,1964.935,1965.935,0.0387 +1699980600000,1965.915,1966.495,1964.518,1964.558,0.1153 +1699980900000,1964.524,1964.778,1963.715,1964.125,0.1142 +1699981200000,1964.115,1965.025,1963.185,1964.555,0.0524 +1699981500000,1964.575,1964.845,1963.355,1963.365,0.1191 +1699981800000,1963.355,1963.565,1961.898,1962.405,0.0556 +1699982100000,1962.275,1963.185,1961.775,1963.185,0.0608 +1699982400000,1963.185,1963.295,1962.425,1962.675,0.0638 +1699982700000,1962.675,1963.845,1962.545,1963.215,0.0513 +1699983000000,1963.245,1963.455,1962.595,1962.875,0.0436 +1699983300000,1962.885,1963.075,1961.875,1963.035,0.0575 +1699983600000,1963.055,1963.645,1962.775,1963.315,0.0389 +1699983900000,1963.345,1963.435,1962.185,1962.675,0.0383 +1699984200000,1962.665,1962.675,1961.895,1962.335,0.0385 +1699984500000,1962.305,1962.378,1961.818,1962.085,0.1692 +1699984800000,1962.065,1963.365,1961.575,1963.335,0.0337 +1699985100000,1963.355,1964.265,1962.865,1963.365,0.1578 +1699985400000,1963.365,1963.438,1962.805,1962.895,0.1652 +1699985700000,1962.918,1963.055,1962.325,1962.765,0.1045 +1699986000000,1962.745,1963.205,1962.305,1962.728,0.036 +1699986300000,1962.785,1963.025,1962.105,1962.155,0.0577 +1699986600000,1962.175,1963.015,1961.545,1962.635,0.0477 +1699986900000,1962.665,1963.255,1962.465,1963.185,0.027 +1699987200000,1963.205,1963.275,1962.565,1962.635,0.0239 +1699987500000,1962.705,1962.885,1962.465,1962.845,0.0191 +1699987800000,1962.855,1963.175,1962.795,1962.825,0.0202 +1699988100000,1962.805,1962.945,1962.335,1962.655,0.034 +1699988400000,1962.665,1963.595,1962.605,1963.485,0.0518 +1699988700000,1963.485,1963.485,1962.265,1962.615,0.0477 +1699989000000,1962.555,1962.625,1962.205,1962.625,0.0106 +1699989300000,1962.695,1963.078,1962.435,1962.535,0.0349 +1699989600000,1962.495,1962.645,1962.195,1962.285,0.0314 +1699989900000,1962.285,1962.525,1962.195,1962.525,0.0259 +1699990200000,1962.525,1962.905,1962.495,1962.885,0.0297 +1699990500000,1962.894,1963.275,1962.598,1963.275,0.0503 +1699990800000,1963.295,1963.465,1962.895,1962.985,0.0134 +1699991100000,1962.895,1963.065,1962.495,1962.885,0.0092 +1699991400000,1962.965,1963.175,1962.815,1962.995,0.0139 +1699991700000,1963.015,1963.745,1962.905,1963.635,0.0374 +1699992000000,1963.665,1963.785,1963.365,1963.575,0.0329 +1699992300000,1963.575,1963.965,1963.355,1963.965,0.0191 +1699992600000,1963.945,1964.035,1963.395,1963.515,0.017 +1699992900000,1963.535,1964.135,1963.445,1963.945,0.0179 +1699993200000,1963.995,1964.105,1963.865,1963.965,0.0076 +1699993500000,1964.065,1964.105,1963.715,1964.105,0.0115 +1699993800000,1964.095,1964.165,1963.895,1964.005,0.0122 +1699994100000,1964.005,1964.135,1963.775,1963.965,0.0173 +1699994400000,1963.985,1964.415,1963.955,1964.065,0.0154 +1699994700000,1964.085,1964.155,1962.985,1962.995,0.0407 +1699995000000,1963.015,1963.448,1962.865,1963.378,0.1215 +1699995300000,1963.378,1963.948,1963.195,1963.698,0.1776 +1699995600000,1963.615,1963.898,1963.058,1963.215,0.0669 +1699995900000,1963.205,1963.205,1963.055,1963.065,0.0058 +1699996200000,1963.045,1963.065,1962.665,1963.005,0.0314 +1699996500000,1963.005,1963.015,1962.665,1962.695,0.0184 +1699996800000,1962.695,1962.915,1962.655,1962.705,0.0252 +1699997100000,1962.705,1962.755,1962.675,1962.725,0.0122 +1699997400000,1962.628,1962.735,1962.518,1962.528,0.0168 +1699997700000,1962.528,1962.875,1962.475,1962.708,0.0352 +1699998000000,1962.708,1962.798,1962.608,1962.728,0.0259 +1699998300000,1962.748,1963.008,1962.718,1962.878,0.0308 +1699998600000,1962.868,1963.188,1962.818,1963.148,0.0222 +1699998900000,1963.138,1963.178,1962.815,1963.178,0.0344 +1700002800000,1962.094,1962.944,1962.015,1962.548,0.0582 +1700003100000,1962.465,1962.748,1962.465,1962.728,0.026 +1700003400000,1962.658,1962.945,1962.625,1962.785,0.006 +1700003700000,1962.795,1962.995,1962.785,1962.895,0.0036 +1700004000000,1962.915,1963.015,1962.835,1962.835,0.0059 +1700004300000,1962.855,1963.095,1962.855,1963.045,0.0054 +1700004600000,1963.025,1963.025,1962.475,1962.595,0.013 +1700004900000,1962.665,1962.685,1962.305,1962.495,0.0157 +1700005200000,1962.525,1962.805,1962.415,1962.465,0.0114 +1700005500000,1962.435,1963.035,1962.425,1962.835,0.013 +1700005800000,1962.815,1962.935,1962.105,1962.615,0.0488 +1700006100000,1962.655,1962.655,1962.165,1962.375,0.0304 +1700006400000,1962.415,1962.515,1961.848,1962.295,0.0682 +1700006700000,1962.295,1962.295,1961.575,1961.715,0.0451 +1700007000000,1961.705,1962.085,1961.615,1961.845,0.0295 +1700007300000,1961.805,1962.095,1961.675,1961.885,0.0181 +1700007600000,1961.865,1962.105,1961.585,1961.625,0.0239 +1700007900000,1961.615,1961.955,1961.525,1961.955,0.0196 +1700008200000,1961.925,1962.375,1961.885,1962.165,0.038 +1700008500000,1962.185,1962.595,1962.185,1962.315,0.0172 +1700008800000,1962.295,1962.385,1961.895,1961.915,0.0198 +1700009100000,1961.895,1962.105,1961.765,1961.955,0.0178 +1700009400000,1961.915,1962.945,1961.895,1962.945,0.0212 +1700009700000,1962.965,1963.695,1962.865,1963.558,0.0277 +1700010000000,1963.558,1963.805,1962.985,1963.715,0.0512 +1700010300000,1963.705,1963.875,1963.158,1963.245,0.1142 +1700010600000,1963.255,1963.595,1962.645,1963.145,0.035 +1700010900000,1963.135,1963.295,1961.615,1961.685,0.0301 +1700011200000,1961.625,1962.135,1961.515,1961.825,0.0576 +1700011500000,1961.805,1962.925,1961.805,1962.875,0.1006 +1700011800000,1962.875,1962.875,1961.965,1962.045,0.0494 +1700012100000,1962.055,1962.798,1962.035,1962.478,0.2215 +1700012400000,1962.508,1963.278,1962.308,1962.848,0.1619 +1700012700000,1962.825,1963.348,1962.365,1962.638,0.2331 +1700013000000,1962.644,1963.305,1962.558,1963.175,0.1919 +1700013300000,1963.175,1963.228,1962.328,1962.565,0.1557 +1700013600000,1962.585,1963.735,1962.585,1962.918,0.1556 +1700013900000,1962.938,1963.178,1962.435,1963.058,0.1665 +1700014200000,1963.058,1963.495,1962.798,1962.975,0.1446 +1700014500000,1962.948,1963.825,1962.845,1963.775,0.0424 +1700014800000,1963.815,1963.815,1963.095,1963.705,0.0273 +1700015100000,1963.745,1964.015,1963.395,1963.445,0.0568 +1700015400000,1963.425,1963.808,1962.998,1963.235,0.105 +1700015700000,1963.235,1963.518,1962.725,1963.355,0.1017 +1700016000000,1963.345,1964.015,1963.225,1964.015,0.0172 +1700016300000,1964.025,1964.085,1963.505,1963.875,0.0808 +1700016600000,1963.815,1964.465,1963.755,1964.128,0.0716 +1700016900000,1964.125,1964.385,1963.738,1964.345,0.1157 +1700017200000,1964.365,1965.525,1964.325,1965.365,0.0274 +1700017500000,1965.375,1965.845,1965.178,1965.178,0.0312 +1700017800000,1965.078,1965.395,1964.935,1965.345,0.0296 +1700018100000,1965.355,1966.025,1965.315,1965.735,0.0824 +1700018400000,1965.735,1965.885,1965.415,1965.745,0.0479 +1700018700000,1965.765,1965.785,1965.325,1965.575,0.0578 +1700019000000,1965.575,1965.725,1965.215,1965.495,0.0502 +1700019300000,1965.495,1965.605,1965.155,1965.455,0.0276 +1700019600000,1965.475,1965.975,1965.475,1965.955,0.0176 +1700019900000,1966.025,1966.595,1965.895,1966.415,0.0478 +1700020200000,1966.415,1966.655,1966.075,1966.645,0.0349 +1700020500000,1966.635,1966.925,1966.548,1966.718,0.0242 +1700020800000,1966.705,1966.975,1966.518,1966.905,0.083 +1700021100000,1966.935,1966.975,1966.375,1966.715,0.0198 +1700021400000,1966.675,1967.425,1966.645,1967.345,0.023 +1700021700000,1967.255,1967.265,1966.565,1966.735,0.0187 +1700022000000,1966.715,1966.985,1966.615,1966.855,0.0173 +1700022300000,1966.825,1967.065,1966.685,1966.715,0.014 +1700022600000,1966.685,1967.205,1966.635,1966.945,0.012 +1700022900000,1966.985,1967.045,1966.475,1966.658,0.0635 +1700023200000,1966.648,1967.365,1966.645,1967.365,0.0872 +1700023500000,1967.435,1967.685,1966.988,1967.685,0.0756 +1700023800000,1967.665,1967.828,1967.385,1967.485,0.079 +1700024100000,1967.455,1967.565,1967.365,1967.435,0.0118 +1700024400000,1967.445,1967.445,1966.678,1967.065,0.1069 +1700024700000,1967.065,1967.575,1966.935,1967.415,0.0248 +1700025000000,1967.435,1967.515,1966.295,1966.975,0.0282 +1700025300000,1966.965,1967.095,1966.125,1966.685,0.0363 +1700025600000,1966.665,1966.775,1966.065,1966.605,0.0446 +1700025900000,1966.595,1966.655,1965.825,1966.085,0.0216 +1700026200000,1966.065,1966.395,1965.825,1966.085,0.0338 +1700026500000,1966.125,1966.625,1966.125,1966.555,0.0186 +1700026800000,1966.565,1966.995,1966.365,1966.825,0.0229 +1700027100000,1966.785,1967.435,1966.755,1967.325,0.0385 +1700027400000,1967.335,1967.455,1966.318,1966.565,0.0502 +1700027700000,1966.565,1966.915,1966.318,1966.845,0.0712 +1700028000000,1966.875,1967.575,1966.825,1967.465,0.0413 +1700028300000,1967.435,1967.515,1966.775,1967.235,0.0266 +1700028600000,1967.195,1967.775,1967.025,1967.515,0.0323 +1700028900000,1967.515,1967.715,1967.455,1967.665,0.0365 +1700029200000,1967.665,1968.605,1967.655,1968.395,0.0287 +1700029500000,1968.455,1969.575,1968.435,1969.525,0.056 +1700029800000,1969.535,1970.445,1969.435,1970.175,0.1189 +1700030100000,1970.195,1970.195,1968.798,1969.128,0.2029 +1700030400000,1969.154,1969.338,1968.584,1969.005,0.1146 +1700030700000,1969.035,1969.245,1968.525,1968.805,0.0277 +1700031000000,1968.825,1969.625,1968.825,1969.315,0.0224 +1700031300000,1969.275,1970.045,1969.095,1969.535,0.0361 +1700031600000,1969.545,1970.665,1969.545,1969.915,0.0811 +1700031900000,1969.885,1969.885,1967.835,1968.245,0.077 +1700032200000,1968.225,1968.725,1967.785,1968.315,0.0749 +1700032500000,1968.315,1968.595,1967.195,1967.605,0.0673 +1700032800000,1967.665,1968.825,1967.525,1968.795,0.04 +1700033100000,1968.775,1969.325,1968.545,1969.145,0.0274 +1700033400000,1969.175,1970.235,1969.175,1969.808,0.0527 +1700033700000,1969.808,1970.925,1969.808,1970.578,0.1448 +1700034000000,1970.578,1970.585,1969.765,1970.185,0.0474 +1700034300000,1970.175,1970.355,1969.545,1969.755,0.0434 +1700034600000,1969.745,1970.345,1969.655,1970.135,0.0654 +1700034900000,1970.115,1970.665,1969.845,1970.235,0.0488 +1700035200000,1970.395,1970.565,1969.835,1970.335,0.0513 +1700035500000,1970.355,1970.955,1969.885,1970.145,0.0627 +1700035800000,1970.155,1970.535,1969.715,1970.425,0.0404 +1700036100000,1970.405,1970.705,1969.865,1970.045,0.039 +1700036400000,1970.035,1972.075,1969.945,1971.515,0.056 +1700036700000,1971.555,1972.015,1971.425,1971.955,0.0761 +1700037000000,1972.005,1972.475,1971.235,1971.574,0.1311 +1700037300000,1971.565,1972.065,1970.615,1970.865,0.0635 +1700037600000,1970.835,1971.295,1970.715,1971.075,0.0472 +1700037900000,1970.938,1971.425,1970.395,1970.405,0.0312 +1700038200000,1970.425,1971.425,1970.375,1970.885,0.0334 +1700038500000,1970.825,1971.735,1970.605,1971.445,0.0486 +1700038800000,1971.405,1971.875,1971.025,1971.215,0.0668 +1700039100000,1971.185,1971.405,1970.945,1971.095,0.0343 +1700039400000,1971.045,1971.605,1970.895,1971.345,0.0301 +1700039700000,1971.335,1971.805,1971.025,1971.025,0.0383 +1700040000000,1971.015,1971.095,1970.215,1970.435,0.0313 +1700040300000,1970.425,1970.835,1969.925,1970.345,0.0498 +1700040600000,1970.365,1971.815,1970.165,1971.615,0.0455 +1700040900000,1971.605,1972.115,1970.995,1971.965,0.0337 +1700041200000,1971.925,1971.985,1970.715,1970.715,0.0307 +1700041500000,1970.695,1971.105,1970.375,1970.815,0.0324 +1700041800000,1970.825,1971.315,1970.665,1971.015,0.0263 +1700042100000,1970.995,1971.555,1970.845,1971.328,0.082 +1700042400000,1971.305,1972.185,1971.115,1972.135,0.1006 +1700042700000,1972.165,1972.465,1971.985,1972.125,0.0277 +1700043000000,1972.095,1972.625,1971.525,1972.235,0.0582 +1700043300000,1972.215,1972.405,1971.845,1972.285,0.0349 +1700043600000,1972.265,1974.005,1972.245,1973.605,0.0477 +1700043900000,1973.585,1973.745,1972.875,1973.105,0.044 +1700044200000,1973.085,1973.355,1972.835,1972.875,0.0344 +1700044500000,1972.815,1973.335,1972.185,1973.045,0.0301 +1700044800000,1973.035,1973.485,1972.975,1973.275,0.0222 +1700045100000,1973.255,1973.505,1972.645,1972.668,0.1718 +1700045400000,1972.658,1972.978,1972.428,1972.905,0.1756 +1700045700000,1972.898,1973.245,1972.898,1973.025,0.0515 +1700046000000,1973.045,1973.378,1972.828,1972.935,0.0864 +1700046300000,1972.918,1973.304,1972.598,1972.918,0.2183 +1700046600000,1972.918,1972.978,1971.728,1972.038,0.1733 +1700046900000,1972.025,1973.005,1971.904,1972.985,0.0509 +1700047200000,1973.005,1973.295,1972.895,1973.105,0.0188 +1700047500000,1973.135,1973.335,1972.655,1972.775,0.0259 +1700047800000,1972.795,1972.915,1972.295,1972.435,0.0196 +1700048100000,1972.505,1973.415,1972.365,1973.415,0.019 +1700048400000,1973.465,1973.465,1972.498,1972.675,0.0383 +1700048700000,1972.685,1973.208,1972.615,1972.848,0.1759 +1700049000000,1972.828,1972.995,1972.428,1972.795,0.1551 +1700049300000,1972.815,1973.095,1972.705,1972.905,0.0234 +1700049600000,1972.895,1973.295,1972.705,1972.705,0.0473 +1700049900000,1972.685,1972.865,1972.035,1972.055,0.0917 +1700050200000,1972.045,1972.425,1971.845,1972.265,0.03 +1700050500000,1972.285,1973.195,1971.735,1971.795,0.058 +1700050800000,1971.815,1972.005,1970.605,1970.715,0.0678 +1700051100000,1970.725,1971.925,1970.425,1971.465,0.0465 +1700051400000,1971.505,1971.555,1970.145,1971.525,0.082 +1700051700000,1971.545,1972.095,1970.405,1970.425,0.0706 +1700052000000,1970.425,1971.115,1970.225,1971.115,0.0506 +1700052300000,1971.085,1971.675,1970.755,1971.505,0.0357 +1700052600000,1971.525,1971.765,1970.915,1971.245,0.0352 +1700052900000,1971.255,1971.795,1971.225,1971.505,0.0292 +1700053200000,1971.485,1972.425,1970.845,1971.865,0.0764 +1700053500000,1971.845,1972.245,1971.595,1971.695,0.0641 +1700053800000,1971.645,1971.845,1970.805,1971.835,0.0718 +1700054100000,1971.835,1972.125,1970.555,1970.575,0.1102 +1700054400000,1970.525,1971.675,1970.378,1971.235,0.1244 +1700054700000,1971.245,1971.674,1970.425,1971.324,0.1699 +1700055000000,1971.324,1975.148,1967.234,1967.795,0.5367 +1700055300000,1967.785,1968.235,1965.518,1965.535,0.407 +1700055600000,1965.545,1967.045,1963.275,1963.935,0.4322 +1700055900000,1963.915,1966.305,1963.505,1965.905,0.169 +1700056200000,1965.868,1966.875,1965.435,1966.815,0.1261 +1700056500000,1966.815,1966.975,1965.385,1965.525,0.1071 +1700056800000,1965.495,1966.565,1964.625,1964.785,0.1496 +1700057100000,1964.785,1966.115,1964.195,1964.615,0.1465 +1700057400000,1964.605,1964.605,1962.915,1964.135,0.1393 +1700057700000,1964.115,1964.995,1964.075,1964.505,0.1268 +1700058000000,1964.565,1964.785,1962.605,1962.995,0.1555 +1700058300000,1962.955,1963.855,1962.215,1963.155,0.1462 +1700058600000,1963.275,1963.555,1961.805,1962.835,0.2262 +1700058900000,1962.885,1964.785,1962.545,1963.065,0.2461 +1700059200000,1963.045,1963.665,1961.015,1962.095,0.1674 +1700059500000,1962.015,1962.015,1960.605,1960.905,0.1777 +1700059800000,1960.925,1961.115,1955.325,1956.835,0.2713 +1700060100000,1956.845,1958.135,1956.275,1957.385,0.1825 +1700060400000,1957.385,1958.735,1957.065,1957.785,0.1794 +1700060700000,1957.765,1959.275,1957.435,1958.115,0.1297 +1700061000000,1958.084,1959.045,1957.415,1958.215,0.1507 +1700061300000,1958.205,1958.395,1957.175,1958.365,0.1428 +1700061600000,1958.395,1958.665,1957.455,1958.445,0.1025 +1700061900000,1958.465,1960.375,1958.115,1960.205,0.1461 +1700062200000,1960.205,1961.295,1959.595,1961.125,0.1443 +1700062500000,1961.115,1961.465,1959.825,1960.158,0.1383 +1700062800000,1960.125,1962.155,1960.125,1961.095,0.1577 +1700063100000,1961.115,1963.258,1961.115,1963.258,0.1678 +1700063400000,1963.225,1964.358,1962.798,1962.835,0.2566 +1700063700000,1962.845,1963.578,1962.825,1962.998,0.1518 +1700064000000,1963.008,1963.598,1961.935,1962.255,0.1279 +1700064300000,1962.275,1963.465,1961.938,1962.574,0.2014 +1700064600000,1962.574,1963.128,1961.985,1962.465,0.2488 +1700064900000,1962.475,1962.645,1961.475,1962.535,0.0754 +1700065200000,1962.445,1962.495,1961.405,1962.095,0.0532 +1700065500000,1962.125,1963.245,1962.125,1962.765,0.0623 +1700065800000,1962.765,1963.255,1960.995,1961.015,0.0655 +1700066100000,1960.985,1960.985,1959.575,1959.965,0.0802 +1700066400000,1959.975,1960.005,1959.065,1959.465,0.0696 +1700066700000,1959.555,1961.715,1959.555,1961.495,0.0499 +1700067000000,1961.535,1962.815,1961.495,1961.935,0.0613 +1700067300000,1961.925,1962.625,1961.515,1962.225,0.0413 +1700067600000,1962.215,1962.215,1960.858,1961.605,0.0948 +1700067900000,1961.595,1962.118,1961.248,1961.295,0.1406 +1700068200000,1961.338,1961.695,1960.535,1960.878,0.1515 +1700068500000,1960.884,1961.625,1960.328,1961.375,0.0665 +1700068800000,1961.355,1962.225,1961.035,1961.865,0.0396 +1700069100000,1961.875,1962.395,1961.435,1962.285,0.0278 +1700069400000,1962.245,1963.075,1962.245,1963.075,0.0502 +1700069700000,1962.985,1963.045,1962.048,1962.498,0.0907 +1700070000000,1962.498,1962.998,1961.958,1962.018,0.1384 +1700070300000,1961.998,1962.038,1960.645,1961.365,0.0722 +1700070600000,1961.365,1961.455,1960.475,1960.975,0.0479 +1700070900000,1960.895,1961.405,1960.885,1961.355,0.0275 +1700071200000,1961.315,1962.005,1961.265,1961.645,0.0564 +1700071500000,1961.625,1961.625,1960.225,1960.545,0.035 +1700071800000,1960.555,1961.185,1960.325,1960.795,0.0254 +1700072100000,1960.745,1961.615,1960.395,1961.435,0.0577 +1700072400000,1961.435,1961.545,1960.835,1961.235,0.0583 +1700072700000,1961.235,1961.445,1960.635,1960.775,0.0608 +1700073000000,1960.775,1961.075,1959.895,1959.905,0.0664 +1700073300000,1959.815,1959.855,1959.075,1959.475,0.0638 +1700073600000,1959.475,1960.205,1959.475,1960.135,0.0513 +1700073900000,1960.135,1960.135,1959.505,1959.685,0.0391 +1700074200000,1959.705,1960.215,1959.665,1960.195,0.0188 +1700074500000,1960.195,1960.675,1959.975,1960.365,0.0319 +1700074800000,1960.375,1960.715,1960.305,1960.505,0.0273 +1700075100000,1960.485,1961.345,1960.435,1961.195,0.0198 +1700075400000,1961.265,1961.645,1961.185,1961.265,0.0156 +1700075700000,1961.235,1961.395,1960.548,1960.695,0.021 +1700076000000,1960.685,1961.295,1960.485,1961.165,0.0163 +1700076300000,1961.165,1961.305,1960.995,1961.275,0.0162 +1700076600000,1961.255,1961.315,1960.818,1961.065,0.0153 +1700076900000,1961.075,1961.295,1960.985,1961.285,0.0185 +1700077200000,1961.255,1961.905,1961.065,1961.815,0.0265 +1700077500000,1961.835,1962.085,1961.305,1961.705,0.0724 +1700077800000,1961.705,1961.915,1961.525,1961.585,0.0396 +1700078100000,1961.565,1961.825,1961.345,1961.675,0.0227 +1700078400000,1961.655,1961.995,1961.485,1961.865,0.024 +1700078700000,1961.895,1961.895,1961.425,1961.615,0.018 +1700079000000,1961.745,1962.065,1961.665,1961.755,0.022 +1700079300000,1961.715,1962.055,1961.445,1961.895,0.0217 +1700079600000,1961.885,1962.105,1961.465,1961.465,0.0115 +1700079900000,1961.505,1961.795,1961.505,1961.635,0.0094 +1700080200000,1961.605,1961.755,1960.995,1961.095,0.0369 +1700080500000,1961.085,1961.225,1960.505,1960.555,0.0248 +1700080800000,1960.535,1960.625,1959.895,1960.115,0.0239 +1700081100000,1960.125,1960.135,1959.485,1959.605,0.0237 +1700081400000,1959.585,1959.715,1958.925,1959.185,0.0551 +1700081700000,1959.215,1959.595,1959.105,1959.375,0.0438 +1700082000000,1959.315,1959.845,1959.215,1959.825,0.0104 +1700082300000,1959.835,1960.335,1959.815,1959.975,0.009 +1700082600000,1959.995,1960.265,1959.655,1959.655,0.0091 +1700082900000,1959.755,1959.875,1959.385,1959.665,0.0087 +1700083200000,1959.695,1959.805,1959.505,1959.595,0.0164 +1700083500000,1959.595,1959.695,1959.535,1959.625,0.0152 +1700083800000,1959.538,1959.735,1959.238,1959.325,0.0408 +1700084100000,1959.325,1959.435,1959.215,1959.215,0.0321 +1700084400000,1959.238,1959.248,1959.015,1959.228,0.0229 +1700084700000,1959.275,1959.298,1959.118,1959.248,0.0298 +1700085000000,1959.238,1959.525,1959.078,1959.368,0.0392 +1700085300000,1959.345,1959.488,1958.975,1959.048,0.0479 +1700089200000,1959.108,1960.378,1959.108,1960.305,0.056 +1700089500000,1960.314,1960.784,1960.254,1960.525,0.091 +1700089800000,1960.598,1960.795,1960.495,1960.765,0.0157 +1700090100000,1960.755,1960.845,1960.225,1960.225,0.0152 +1700090400000,1960.225,1960.425,1960.215,1960.425,0.0068 +1700090700000,1960.335,1960.775,1960.235,1960.575,0.0144 +1700091000000,1960.485,1960.845,1960.475,1960.775,0.0157 +1700091300000,1960.785,1960.895,1960.665,1960.745,0.0071 +1700091600000,1960.755,1960.785,1959.885,1960.295,0.036 +1700091900000,1960.275,1960.505,1960.275,1960.375,0.0122 +1700092200000,1960.415,1960.415,1959.515,1960.015,0.0438 +1700092500000,1960.085,1960.485,1960.025,1960.305,0.0216 +1700092800000,1960.275,1960.725,1960.275,1960.305,0.0246 +1700093100000,1960.315,1960.725,1959.905,1960.715,0.0142 +1700093400000,1960.695,1960.705,1960.115,1960.295,0.019 +1700093700000,1960.325,1960.745,1959.995,1960.725,0.0149 +1700094000000,1960.745,1961.305,1960.625,1960.915,0.0128 +1700094300000,1960.905,1960.905,1960.215,1960.575,0.1015 +1700094600000,1960.575,1960.825,1959.565,1959.845,0.0897 +1700094900000,1959.825,1960.005,1959.535,1959.605,0.0118 +1700095200000,1959.408,1959.408,1959,1959.035,0.0233 +1700095500000,1959.005,1959.465,1959.005,1959.375,0.0263 +1700095800000,1959.365,1959.655,1959.235,1959.315,0.0234 +1700096100000,1959.335,1959.625,1959,1959.525,0.0141 +1700096400000,1959.505,1959.765,1959.155,1959.185,0.0377 +1700096700000,1959.195,1959.565,1958.475,1958.485,0.0805 +1700097000000,1958.535,1959.055,1957.855,1958.115,0.0464 +1700097300000,1958.095,1958.635,1957.685,1958.425,0.044 +1700097600000,1958.515,1959.475,1958.445,1958.875,0.0488 +1700097900000,1958.865,1958.985,1958.055,1958.745,0.0638 +1700098200000,1958.735,1958.735,1957.885,1958.225,0.0716 +1700098500000,1958.255,1958.425,1957.595,1957.655,0.0757 +1700098800000,1957.675,1958.395,1957.555,1958.145,0.0794 +1700099100000,1958.145,1958.345,1957.735,1957.765,0.0568 +1700099400000,1957.775,1958.535,1957.735,1958.325,0.0631 +1700099700000,1958.345,1958.555,1958.095,1958.325,0.0472 +1700100000000,1958.305,1958.355,1957.295,1957.365,0.0466 +1700100300000,1957.365,1957.705,1956.365,1956.455,0.0424 +1700100600000,1956.445,1957.725,1956.445,1957.715,0.0385 +1700100900000,1957.745,1958.615,1957.745,1958.495,0.0538 +1700101200000,1958.485,1958.695,1958.015,1958.308,0.0564 +1700101500000,1958.275,1958.615,1957.895,1958.005,0.0312 +1700101800000,1957.995,1958.365,1957.635,1957.915,0.0335 +1700102100000,1957.935,1958.505,1957.305,1958.425,0.046 +1700102400000,1958.415,1959.005,1958.215,1958.918,0.0309 +1700102700000,1958.935,1960.985,1958.708,1960.765,0.1399 +1700103000000,1960.685,1960.845,1959.795,1960.525,0.0702 +1700103300000,1960.525,1960.715,1959.875,1960.695,0.0469 +1700103600000,1960.675,1960.945,1960.335,1960.945,0.0498 +1700103900000,1960.965,1961.475,1960.645,1961.475,0.0473 +1700104200000,1961.465,1961.995,1961.375,1961.885,0.0338 +1700104500000,1961.885,1961.945,1961.165,1961.205,0.0206 +1700104800000,1961.185,1961.325,1960.975,1961.145,0.0444 +1700105100000,1961.138,1961.138,1960.555,1960.655,0.0324 +1700105400000,1960.645,1961.045,1960.505,1960.955,0.0104 +1700105700000,1960.975,1961.415,1960.915,1961.405,0.0146 +1700106000000,1961.375,1962.055,1961.235,1961.995,0.0124 +1700106300000,1962.015,1962.055,1961.365,1961.675,0.015 +1700106600000,1961.655,1961.805,1961.285,1961.525,0.0144 +1700106900000,1961.545,1961.625,1961.285,1961.335,0.0127 +1700107200000,1961.325,1961.325,1960.805,1960.965,0.0119 +1700107500000,1960.915,1961.015,1960.725,1960.975,0.007 +1700107800000,1960.965,1961.185,1960.875,1960.965,0.007 +1700108100000,1960.975,1962.185,1960.975,1961.945,0.026 +1700108400000,1961.935,1962.135,1961.255,1961.675,0.1269 +1700108700000,1961.655,1962.115,1961.585,1962.025,0.0249 +1700109000000,1962.085,1962.115,1961.725,1962.055,0.0708 +1700109300000,1962.058,1962.158,1961.628,1961.638,0.103 +1700109600000,1961.638,1961.978,1961.528,1961.958,0.0687 +1700109900000,1961.958,1962.028,1961.625,1961.725,0.0537 +1700110200000,1961.715,1962.195,1961.658,1962.195,0.0445 +1700110500000,1962.215,1962.505,1962.105,1962.505,0.0149 +1700110800000,1962.475,1962.518,1962.205,1962.485,0.015 +1700111100000,1962.478,1963.078,1961.978,1963.008,0.0838 +1700111400000,1963.078,1963.365,1962.725,1963.365,0.0435 +1700111700000,1963.345,1963.515,1963.008,1963.295,0.036 +1700112000000,1963.275,1963.445,1963.005,1963.295,0.0097 +1700112300000,1963.285,1963.575,1963.265,1963.385,0.0151 +1700112600000,1963.375,1963.805,1962.915,1963.248,0.0684 +1700112900000,1963.248,1963.415,1962.735,1962.738,0.0596 +1700113200000,1962.738,1963.095,1962.605,1963.075,0.0222 +1700113500000,1963.075,1963.605,1963.015,1963.095,0.0321 +1700113800000,1963.115,1963.205,1962.138,1962.625,0.0322 +1700114100000,1962.615,1963.005,1962.255,1962.815,0.0444 +1700114400000,1962.835,1963.665,1962.715,1963.555,0.0266 +1700114700000,1963.545,1963.885,1963.385,1963.525,0.0236 +1700115000000,1963.545,1964.085,1963.378,1963.995,0.0227 +1700115300000,1963.975,1964.685,1963.965,1964.195,0.0365 +1700115600000,1964.215,1965.165,1964.125,1964.675,0.0577 +1700115900000,1964.658,1964.735,1964.148,1964.225,0.0337 +1700116200000,1964.255,1964.735,1964.125,1964.485,0.0492 +1700116500000,1964.455,1965.025,1964.355,1964.995,0.026 +1700116800000,1964.975,1966.778,1964.895,1966.645,0.0541 +1700117100000,1966.645,1967.125,1965.785,1965.955,0.0764 +1700117400000,1965.985,1967.255,1965.855,1966.765,0.045 +1700117700000,1966.735,1967.175,1966.075,1966.895,0.0366 +1700118000000,1966.885,1967.585,1966.558,1966.835,0.1299 +1700118300000,1966.835,1967.745,1966.258,1966.325,0.0665 +1700118600000,1966.305,1966.345,1965.734,1966.115,0.054 +1700118900000,1966.135,1966.285,1965.858,1965.858,0.0219 +1700119200000,1965.858,1966.555,1965.858,1966.545,0.0368 +1700119500000,1966.525,1966.855,1966.175,1966.515,0.0422 +1700119800000,1966.555,1966.905,1966.115,1966.755,0.0283 +1700120100000,1966.715,1966.715,1965.655,1966.275,0.0262 +1700120400000,1966.285,1967.105,1965.645,1966.845,0.0264 +1700120700000,1966.835,1967.225,1966.385,1966.515,0.0317 +1700121000000,1966.495,1967.175,1966.325,1966.445,0.0394 +1700121300000,1966.425,1966.715,1966.348,1966.405,0.0259 +1700121600000,1966.385,1966.885,1965.998,1966.405,0.0495 +1700121900000,1966.365,1966.545,1965.835,1965.935,0.0402 +1700122200000,1965.915,1965.935,1964.988,1965.235,0.0472 +1700122500000,1965.205,1965.375,1964.878,1964.878,0.0286 +1700122800000,1964.878,1965.865,1964.755,1965.865,0.0266 +1700123100000,1965.915,1966.885,1965.665,1966.735,0.0673 +1700123400000,1966.765,1966.885,1966.284,1966.285,0.1549 +1700123700000,1966.254,1966.825,1966.158,1966.178,0.1466 +1700124000000,1966.164,1966.785,1966.134,1966.378,0.2404 +1700124300000,1966.378,1966.794,1966.378,1966.634,0.2551 +1700124600000,1966.645,1967.415,1966.618,1966.995,0.138 +1700124900000,1967.115,1967.475,1966.878,1967.375,0.0345 +1700125200000,1967.395,1967.625,1967.155,1967.355,0.0329 +1700125500000,1967.375,1968.455,1967.128,1968.015,0.0921 +1700125800000,1967.975,1968.105,1967.548,1968.015,0.0499 +1700126100000,1967.985,1968.315,1967.295,1967.365,0.1253 +1700126400000,1967.345,1968.425,1966.995,1968.075,0.0522 +1700126700000,1968.075,1968.305,1967.965,1967.978,0.0219 +1700127000000,1967.978,1968.005,1967.218,1967.218,0.0451 +1700127300000,1967.218,1967.355,1966.795,1967.255,0.0602 +1700127600000,1967.275,1967.345,1966.965,1967.065,0.0522 +1700127900000,1967.065,1967.205,1966.855,1966.855,0.0376 +1700128200000,1966.885,1967.245,1966.595,1966.685,0.0238 +1700128500000,1966.675,1966.785,1965.878,1966.155,0.0229 +1700128800000,1966.145,1966.485,1965.905,1966.085,0.0259 +1700129100000,1966.065,1966.525,1966.025,1966.505,0.0198 +1700129400000,1966.465,1966.605,1966.095,1966.205,0.0166 +1700129700000,1966.175,1966.605,1966.175,1966.385,0.0171 +1700130000000,1966.365,1966.365,1965.855,1966.205,0.0206 +1700130300000,1966.195,1966.375,1965.795,1965.835,0.0187 +1700130600000,1965.865,1966.395,1964.964,1965.045,0.0655 +1700130900000,1965.015,1965.805,1964.545,1965.345,0.0991 +1700131200000,1965.365,1965.575,1965.165,1965.345,0.0356 +1700131500000,1965.325,1965.455,1965.035,1965.265,0.0476 +1700131800000,1965.285,1965.735,1965.218,1965.545,0.05 +1700132100000,1965.535,1965.535,1964.885,1965.025,0.0451 +1700132400000,1965.005,1965.415,1964.665,1965.415,0.0198 +1700132700000,1965.445,1966.285,1965.445,1965.915,0.0549 +1700133000000,1965.935,1966.175,1965.725,1965.925,0.0131 +1700133300000,1965.895,1966.035,1965.705,1965.755,0.0173 +1700133600000,1965.738,1966.118,1965.638,1965.874,0.1101 +1700133900000,1965.865,1966.355,1965.864,1966.285,0.0381 +1700134200000,1966.295,1966.325,1965.975,1965.985,0.0209 +1700134500000,1965.955,1965.955,1965.705,1965.805,0.0126 +1700134800000,1965.775,1965.925,1964.928,1965.098,0.0417 +1700135100000,1965.094,1965.298,1965.024,1965.078,0.1877 +1700135400000,1965.078,1965.478,1964.918,1965.378,0.2367 +1700135700000,1965.384,1965.675,1965.234,1965.465,0.0703 +1700136000000,1965.445,1965.555,1964.854,1965.115,0.1791 +1700136300000,1965.125,1965.125,1963.535,1964.025,0.0379 +1700136600000,1964.005,1964.125,1963.315,1963.365,0.0469 +1700136900000,1963.345,1963.345,1962.785,1962.815,0.0438 +1700137200000,1962.955,1963.825,1962.015,1963.785,0.1244 +1700137500000,1963.815,1964.195,1963.145,1963.425,0.0578 +1700137800000,1963.355,1964.595,1963.335,1964.115,0.0304 +1700138100000,1964.195,1964.395,1963.775,1963.905,0.0249 +1700138400000,1963.925,1963.925,1963.165,1963.675,0.038 +1700138700000,1963.665,1964.345,1963.385,1964.005,0.0514 +1700139000000,1964.005,1964.265,1963.825,1963.905,0.0431 +1700139300000,1963.895,1964.325,1963.695,1964.225,0.0284 +1700139600000,1964.245,1965.635,1964.105,1965.078,0.0906 +1700139900000,1965.078,1965.305,1964.575,1964.875,0.0602 +1700140200000,1964.875,1965.185,1964.315,1964.475,0.0524 +1700140500000,1964.505,1965.028,1964.158,1964.355,0.0373 +1700140800000,1964.375,1966.378,1964.265,1965.815,0.1699 +1700141100000,1965.808,1965.808,1965.005,1965.434,0.2243 +1700141400000,1965.434,1972.844,1965.308,1971.775,0.7359 +1700141700000,1971.875,1972.315,1970.505,1971.535,0.3034 +1700142000000,1971.565,1971.995,1969.335,1970.515,0.1734 +1700142300000,1970.448,1972.635,1970.405,1972.135,0.14 +1700142600000,1972.135,1972.425,1971.435,1971.815,0.0976 +1700142900000,1971.805,1972.615,1971.285,1972.005,0.0837 +1700143200000,1972.025,1973.258,1971.435,1972.398,0.1835 +1700143500000,1972.398,1973.324,1972.008,1972.645,0.259 +1700143800000,1972.678,1973.368,1972.565,1973.214,0.1646 +1700144100000,1973.254,1974.785,1971.995,1972.285,0.2344 +1700144400000,1972.305,1973.135,1971.868,1972.005,0.1541 +1700144700000,1972.065,1972.225,1971.475,1971.865,0.1032 +1700145000000,1971.875,1974.348,1971.625,1974.198,0.1686 +1700145300000,1974.175,1974.568,1973.125,1974.075,0.1331 +1700145600000,1974.105,1979.785,1973.565,1979.368,0.4397 +1700145900000,1979.314,1982.605,1978.754,1980.564,0.4943 +1700146200000,1980.574,1981.198,1978.404,1980.235,0.4787 +1700146500000,1980.325,1980.598,1978.855,1979.645,0.1639 +1700146800000,1979.635,1981.055,1979.015,1980.385,0.2172 +1700147100000,1980.475,1982.575,1979.855,1981.485,0.1677 +1700147400000,1981.485,1983.155,1980.335,1982.545,0.1964 +1700147700000,1982.545,1984.415,1982.465,1983.885,0.1717 +1700148000000,1983.885,1985.315,1983.885,1984.925,0.1934 +1700148300000,1984.925,1986.045,1984.395,1984.998,0.1585 +1700148600000,1984.975,1986.425,1984.745,1985.595,0.1318 +1700148900000,1985.565,1986.295,1985.185,1985.405,0.1164 +1700149200000,1985.415,1986.005,1982.935,1983.898,0.2516 +1700149500000,1983.898,1984.045,1982.478,1982.528,0.2044 +1700149800000,1982.484,1983.258,1982.265,1982.355,0.3184 +1700150100000,1982.368,1984.868,1982.035,1984.768,0.1952 +1700150400000,1984.764,1987.118,1984.075,1986.815,0.1607 +1700150700000,1986.915,1987.145,1985.735,1986.815,0.1285 +1700151000000,1986.835,1987.808,1986.705,1987.775,0.1086 +1700151300000,1987.748,1987.848,1985.338,1985.685,0.1418 +1700151600000,1985.705,1985.765,1983.274,1983.368,0.2266 +1700151900000,1983.358,1983.958,1983.018,1983.378,0.1925 +1700152200000,1983.378,1985.015,1982.925,1984.905,0.1449 +1700152500000,1984.835,1985.345,1984.195,1985.255,0.06 +1700152800000,1985.235,1985.725,1982.195,1982.285,0.1808 +1700153100000,1982.295,1982.935,1980.055,1980.615,0.1304 +1700153400000,1980.625,1981.555,1980.235,1980.585,0.1064 +1700153700000,1980.575,1982.095,1980.385,1981.935,0.0599 +1700154000000,1981.965,1983.055,1981.815,1982.745,0.0739 +1700154300000,1982.755,1983.395,1981.575,1981.715,0.0704 +1700154600000,1981.695,1981.985,1980.735,1981.675,0.0763 +1700154900000,1981.695,1983.535,1981.135,1982.955,0.0855 +1700155200000,1982.955,1983.455,1982.065,1982.455,0.097 +1700155500000,1982.515,1983.615,1982.475,1982.995,0.0914 +1700155800000,1982.985,1983.435,1982.055,1982.265,0.077 +1700156100000,1982.285,1982.335,1981.715,1981.825,0.0458 +1700156400000,1981.825,1982.995,1981.705,1982.695,0.0317 +1700156700000,1982.785,1982.785,1981.465,1981.815,0.0553 +1700157000000,1981.795,1982.735,1981.705,1982.415,0.0437 +1700157300000,1982.395,1983.565,1982.105,1983.285,0.0298 +1700157600000,1983.315,1984.685,1983.095,1984.575,0.0614 +1700157900000,1984.495,1984.885,1984.205,1984.315,0.0361 +1700158200000,1984.365,1984.785,1983.915,1984.605,0.0277 +1700158500000,1984.595,1984.795,1983.805,1984.065,0.0745 +1700158800000,1983.955,1984.235,1983.675,1984.075,0.0279 +1700159100000,1983.955,1984.665,1983.715,1983.965,0.0388 +1700159400000,1983.985,1984.885,1983.675,1984.685,0.0265 +1700159700000,1984.575,1984.835,1984.415,1984.595,0.0181 +1700160000000,1984.565,1985.115,1984.505,1985.095,0.018 +1700160300000,1985.115,1985.115,1983.735,1983.765,0.0409 +1700160600000,1983.765,1984.425,1983.585,1984.125,0.0505 +1700160900000,1984.145,1984.295,1983.725,1984.125,0.0439 +1700161200000,1984.105,1984.225,1983.845,1983.945,0.0528 +1700161500000,1983.935,1984.315,1983.835,1983.835,0.0412 +1700161800000,1983.835,1984.005,1982.925,1983.125,0.0524 +1700162100000,1983.135,1983.755,1982.915,1983.705,0.0512 +1700162400000,1983.715,1984.125,1983.505,1983.585,0.0349 +1700162700000,1983.595,1983.825,1983.245,1983.325,0.0204 +1700163000000,1983.335,1983.775,1983.335,1983.425,0.0193 +1700163300000,1983.415,1983.575,1983.135,1983.155,0.0156 +1700163600000,1983.235,1983.565,1983.125,1983.205,0.0194 +1700163900000,1983.235,1983.755,1983.135,1983.445,0.0546 +1700164200000,1983.455,1983.495,1983.098,1983.428,0.1079 +1700164500000,1983.398,1983.528,1983.008,1983.135,0.1749 +1700164800000,1983.125,1983.935,1983.115,1983.635,0.0346 +1700165100000,1983.705,1984.005,1983.355,1983.685,0.0155 +1700165400000,1983.615,1983.785,1982.485,1982.485,0.0202 +1700165700000,1982.455,1982.475,1981.045,1981.045,0.022 +1700166000000,1981.035,1981.945,1980.885,1981.805,0.0178 +1700166300000,1981.785,1981.965,1981.415,1981.455,0.0131 +1700166600000,1981.425,1981.955,1981.395,1981.425,0.0209 +1700166900000,1981.455,1981.665,1981.208,1981.345,0.0241 +1700167200000,1981.365,1981.395,1980.795,1980.995,0.0198 +1700167500000,1981.025,1981.435,1980.815,1980.945,0.0245 +1700167800000,1980.925,1981.405,1980.695,1981.205,0.0237 +1700168100000,1981.225,1981.675,1980.688,1980.688,0.0933 +1700168400000,1980.688,1981.208,1980.688,1980.878,0.0606 +1700168700000,1980.898,1981.198,1980.875,1981.005,0.0317 +1700169000000,1980.945,1980.995,1980.695,1980.765,0.0067 +1700169300000,1980.755,1980.975,1980.525,1980.805,0.0342 +1700169600000,1980.805,1980.825,1980.635,1980.725,0.0097 +1700169900000,1980.725,1981.165,1980.635,1981.135,0.0204 +1700170200000,1981.028,1981.068,1980.848,1980.858,0.0211 +1700170500000,1980.815,1980.938,1980.548,1980.775,0.0328 +1700170800000,1980.828,1980.945,1980.678,1980.788,0.0162 +1700171100000,1980.825,1981.135,1980.788,1981.015,0.021 +1700171400000,1981.065,1981.228,1980.935,1981.168,0.0159 +1700171700000,1981.165,1981.235,1980.715,1980.998,0.0496 +1700175600000,1980.235,1981.234,1980.125,1981.125,0.0442 +1700175900000,1981.108,1981.208,1980.898,1980.998,0.0158 +1700176200000,1980.998,1981.385,1980.955,1981.085,0.01 +1700176500000,1981.055,1981.215,1980.975,1981.215,0.0068 +1700176800000,1981.295,1981.315,1980.935,1981.065,0.0061 +1700177100000,1981.125,1981.785,1981.125,1981.605,0.0146 +1700177400000,1981.615,1981.695,1981.235,1981.535,0.0128 +1700177700000,1981.555,1981.745,1981.525,1981.595,0.009 +1700178000000,1981.585,1981.885,1981.515,1981.805,0.0166 +1700178300000,1981.795,1982.205,1981.625,1981.645,0.0234 +1700178600000,1981.625,1982.425,1981.625,1982.425,0.0206 +1700178900000,1982.425,1982.795,1982.165,1982.505,0.0538 +1700179200000,1982.505,1982.878,1982.198,1982.578,0.1061 +1700179500000,1982.655,1982.878,1982.338,1982.378,0.0696 +1700179800000,1982.408,1982.725,1982.265,1982.445,0.072 +1700180100000,1982.435,1982.615,1981.945,1982.025,0.0269 +1700180400000,1981.965,1982.085,1981.665,1981.695,0.0107 +1700180700000,1981.725,1981.908,1981.638,1981.835,0.0385 +1700181000000,1981.845,1982.745,1981.745,1982.655,0.017 +1700181300000,1982.708,1982.708,1982.375,1982.595,0.0131 +1700181600000,1982.555,1982.575,1982.215,1982.385,0.0125 +1700181900000,1982.405,1982.665,1982.405,1982.565,0.0142 +1700182200000,1982.575,1984.025,1982.555,1983.985,0.0206 +1700182500000,1984.025,1984.875,1983.945,1984.865,0.0235 +1700182800000,1984.865,1986.875,1984.835,1985.735,0.1639 +1700183100000,1985.725,1986.115,1984.408,1985.015,0.2686 +1700183400000,1985.015,1985.575,1984.405,1984.475,0.2898 +1700183700000,1984.475,1985.025,1984.065,1984.395,0.1996 +1700184000000,1984.405,1984.955,1983.945,1984.504,0.0515 +1700184300000,1984.545,1984.715,1983.975,1984.345,0.1695 +1700184600000,1984.345,1984.345,1982.858,1982.858,0.1659 +1700184900000,1982.858,1983.305,1982.578,1982.835,0.0537 +1700185200000,1982.805,1983.655,1982.795,1983.385,0.0301 +1700185500000,1983.395,1983.555,1982.935,1983.065,0.0244 +1700185800000,1983.005,1983.565,1982.825,1983.235,0.0244 +1700186100000,1983.215,1983.465,1983.035,1983.385,0.0197 +1700186400000,1983.315,1984.495,1983.135,1984.495,0.032 +1700186700000,1984.515,1985.225,1984.275,1984.985,0.0379 +1700187000000,1984.985,1985.035,1984.055,1984.425,0.1241 +1700187300000,1984.395,1984.535,1983.655,1984.315,0.0257 +1700187600000,1984.285,1984.785,1983.535,1983.765,0.0743 +1700187900000,1983.785,1983.985,1983.325,1983.535,0.0301 +1700188200000,1983.555,1984.155,1983.545,1984.155,0.0251 +1700188500000,1984.125,1984.525,1984.055,1984.095,0.0284 +1700188800000,1984.095,1984.095,1983.625,1983.685,0.0666 +1700189100000,1983.695,1984.455,1983.695,1984.275,0.0666 +1700189400000,1984.275,1984.605,1984.125,1984.565,0.0551 +1700189700000,1984.565,1985.715,1984.535,1985.285,0.05 +1700190000000,1985.265,1985.735,1985.105,1985.545,0.0469 +1700190300000,1985.515,1986.295,1985.515,1985.738,0.0823 +1700190600000,1985.758,1986.465,1985.378,1985.628,0.1359 +1700190900000,1985.615,1986.048,1985.358,1985.645,0.0935 +1700191200000,1985.605,1985.845,1985.515,1985.595,0.026 +1700191500000,1985.615,1985.785,1985.528,1985.598,0.0757 +1700191800000,1985.598,1986.048,1985.528,1985.805,0.1151 +1700192100000,1985.798,1986.238,1985.765,1986.228,0.0848 +1700192400000,1986.215,1986.415,1985.985,1986.065,0.0354 +1700192700000,1986.025,1986.295,1985.715,1985.748,0.0242 +1700193000000,1985.725,1986.075,1985.585,1985.958,0.0352 +1700193300000,1985.945,1986.725,1985.605,1986.635,0.096 +1700193600000,1986.615,1986.935,1986.108,1986.625,0.0721 +1700193900000,1986.615,1986.955,1986.455,1986.715,0.0098 +1700194200000,1986.705,1986.815,1986.078,1986.158,0.0577 +1700194500000,1986.158,1986.238,1985.678,1985.678,0.089 +1700194800000,1985.648,1986.598,1985.398,1986.025,0.0742 +1700195100000,1986.015,1986.215,1985.598,1985.685,0.0312 +1700195400000,1985.695,1986.148,1985.675,1986.048,0.0274 +1700195700000,1986.058,1986.348,1985.965,1986.148,0.0172 +1700196000000,1986.148,1986.305,1985.155,1985.825,0.0824 +1700196300000,1985.695,1985.885,1985.278,1985.825,0.0442 +1700196600000,1985.825,1986.245,1985.815,1986.135,0.0066 +1700196900000,1986.225,1986.385,1985.925,1986.005,0.0083 +1700197200000,1985.995,1985.998,1985.555,1985.555,0.0324 +1700197500000,1985.545,1985.775,1985.435,1985.735,0.0354 +1700197800000,1985.745,1985.755,1985.165,1985.335,0.0387 +1700198100000,1985.325,1985.725,1985.265,1985.395,0.0314 +1700198400000,1985.395,1985.485,1984.535,1984.595,0.0245 +1700198700000,1984.585,1984.618,1984.118,1984.585,0.0373 +1700199000000,1984.505,1984.775,1984.215,1984.565,0.0214 +1700199300000,1984.585,1984.985,1984.335,1984.905,0.0266 +1700199600000,1984.905,1985.125,1984.585,1984.755,0.023 +1700199900000,1984.765,1984.965,1984.445,1984.498,0.026 +1700200200000,1984.535,1984.638,1984.275,1984.368,0.031 +1700200500000,1984.335,1984.705,1984.335,1984.368,0.0176 +1700200800000,1984.315,1984.625,1984.135,1984.235,0.0248 +1700201100000,1984.225,1984.545,1984.125,1984.475,0.0167 +1700201400000,1984.475,1984.495,1984.075,1984.315,0.0152 +1700201700000,1984.355,1984.605,1984.178,1984.195,0.0184 +1700202000000,1984.205,1984.295,1984.005,1984.065,0.0131 +1700202300000,1984.055,1984.505,1983.678,1984.415,0.017 +1700202600000,1984.395,1984.505,1983.638,1983.638,0.0158 +1700202900000,1983.645,1983.665,1983.125,1983.265,0.0336 +1700203200000,1983.258,1983.278,1982.655,1982.655,0.0564 +1700203500000,1982.625,1983.685,1982.595,1983.315,0.0154 +1700203800000,1983.295,1983.625,1982.995,1983.495,0.0219 +1700204100000,1983.525,1983.915,1983.305,1983.495,0.0164 +1700204400000,1983.485,1983.548,1983.025,1983.305,0.0205 +1700204700000,1983.365,1983.915,1983.295,1983.585,0.0619 +1700205000000,1983.585,1984.735,1983.435,1984.025,0.0587 +1700205300000,1984.065,1984.095,1982.795,1982.895,0.0774 +1700205600000,1982.905,1983.625,1982.845,1983.555,0.0403 +1700205900000,1983.545,1984.575,1983.544,1984.575,0.0525 +1700206200000,1984.585,1985.815,1984.535,1985.455,0.043 +1700206500000,1985.465,1986.315,1985.185,1986.025,0.0353 +1700206800000,1986.035,1986.165,1985.225,1985.375,0.0425 +1700207100000,1985.385,1986.495,1984.935,1986.415,0.0265 +1700207400000,1986.385,1986.654,1986.118,1986.445,0.0787 +1700207700000,1986.405,1987.565,1986.375,1987.565,0.0516 +1700208000000,1987.585,1987.585,1985.085,1985.845,0.0643 +1700208300000,1985.795,1985.825,1984.995,1985.225,0.0557 +1700208600000,1985.245,1985.395,1984.558,1985.095,0.0527 +1700208900000,1985.065,1985.735,1984.905,1985.645,0.0321 +1700209200000,1985.665,1985.698,1985.245,1985.525,0.1147 +1700209500000,1985.495,1985.805,1985.375,1985.645,0.0521 +1700209800000,1985.665,1988.498,1985.365,1988.375,0.0921 +1700210100000,1988.415,1988.465,1986.798,1987.748,0.269 +1700210400000,1987.748,1987.748,1986.415,1986.615,0.1732 +1700210700000,1986.525,1987.695,1986.145,1987.634,0.0979 +1700211000000,1987.644,1988.625,1987.105,1988.515,0.1554 +1700211300000,1988.495,1989.025,1988.345,1988.625,0.0527 +1700211600000,1988.635,1988.858,1988.135,1988.858,0.093 +1700211900000,1988.858,1990.785,1988.558,1990.785,0.1699 +1700212200000,1990.735,1991.565,1990.465,1991.525,0.0658 +1700212500000,1991.525,1991.525,1990.185,1990.545,0.0678 +1700212800000,1990.525,1991.485,1990.315,1990.965,0.047 +1700213100000,1990.925,1991.475,1990.668,1990.795,0.0402 +1700213400000,1990.755,1991.498,1990.555,1991.448,0.0838 +1700213700000,1991.468,1991.574,1991.008,1991.535,0.1565 +1700214000000,1991.465,1992.305,1991.278,1991.295,0.0333 +1700214300000,1991.278,1991.515,1990.695,1990.908,0.0464 +1700214600000,1990.898,1991.525,1990.405,1991.195,0.11 +1700214900000,1991.215,1991.455,1990.688,1991.215,0.0301 +1700215200000,1991.235,1991.255,1990.585,1990.585,0.0312 +1700215500000,1990.595,1991.615,1990.495,1991.465,0.0345 +1700215800000,1991.505,1992.675,1991.195,1992.515,0.0593 +1700216100000,1992.515,1993.135,1992.285,1992.285,0.048 +1700216400000,1992.275,1992.955,1992.185,1992.755,0.0323 +1700216700000,1992.755,1993.335,1992.195,1992.635,0.0456 +1700217000000,1992.645,1992.645,1991.375,1991.635,0.0611 +1700217300000,1991.675,1991.915,1991.325,1991.444,0.0484 +1700217600000,1991.464,1991.985,1991.448,1991.905,0.1075 +1700217900000,1991.925,1991.955,1991.095,1991.545,0.0365 +1700218200000,1991.555,1991.855,1991.325,1991.415,0.0284 +1700218500000,1991.375,1991.915,1991.275,1991.745,0.0226 +1700218800000,1991.725,1991.735,1990.595,1991.185,0.0329 +1700219100000,1991.165,1991.225,1989.505,1989.525,0.0568 +1700219400000,1989.505,1990.145,1988.995,1989.235,0.0495 +1700219700000,1989.225,1989.265,1988.245,1989.265,0.0414 +1700220000000,1989.205,1989.915,1988.815,1989.565,0.0566 +1700220300000,1989.525,1990.915,1989.395,1990.905,0.0469 +1700220600000,1990.885,1991.005,1989.515,1989.515,0.0294 +1700220900000,1989.535,1989.645,1988.185,1988.465,0.0678 +1700221200000,1988.435,1988.435,1987.315,1987.845,0.095 +1700221500000,1987.845,1989.825,1987.755,1989.585,0.0434 +1700221800000,1989.605,1990.605,1989.135,1989.455,0.05 +1700222100000,1989.465,1989.725,1988.615,1988.694,0.0578 +1700222400000,1988.675,1989.015,1988.085,1989.015,0.0475 +1700222700000,1989.025,1990.105,1988.955,1989.705,0.0273 +1700223000000,1989.665,1989.835,1989.165,1989.235,0.0234 +1700223300000,1989.265,1989.475,1988.495,1988.565,0.0262 +1700223600000,1988.625,1988.895,1987.585,1988.695,0.0454 +1700223900000,1988.695,1989.945,1988.695,1989.795,0.0706 +1700224200000,1989.805,1990.695,1989.485,1989.685,0.0431 +1700224500000,1989.755,1989.885,1988.375,1989.195,0.0543 +1700224800000,1989.285,1990.055,1989.105,1989.485,0.0467 +1700225100000,1989.485,1989.955,1989.375,1989.935,0.0433 +1700225400000,1989.995,1990.405,1988.975,1989.365,0.0409 +1700225700000,1989.415,1989.465,1988.295,1988.595,0.0476 +1700226000000,1988.615,1989.235,1988.025,1989.025,0.1614 +1700226300000,1988.995,1990.335,1988.735,1990.225,0.0869 +1700226600000,1990.135,1991.365,1989.445,1991.305,0.0948 +1700226900000,1991.355,1991.545,1990.435,1990.955,0.1047 +1700227200000,1991.015,1991.015,1989.465,1989.695,0.1073 +1700227500000,1989.625,1989.755,1988.725,1989.364,0.0975 +1700227800000,1989.355,1990.475,1988.725,1990.015,0.205 +1700228100000,1989.995,1990.225,1987.365,1987.545,0.1004 +1700228400000,1987.535,1987.685,1984.405,1985.135,0.1589 +1700228700000,1985.095,1986.125,1983.495,1984.655,0.1322 +1700229000000,1984.685,1984.965,1983.845,1983.915,0.1076 +1700229300000,1983.875,1985.435,1983.705,1984.645,0.1753 +1700229600000,1984.585,1986.595,1984.255,1986.315,0.1302 +1700229900000,1986.305,1986.515,1985.055,1986.125,0.0864 +1700230200000,1986.025,1986.125,1984.285,1984.448,0.2623 +1700230500000,1984.445,1985.115,1983.575,1984.695,0.1336 +1700230800000,1984.625,1984.835,1983.835,1984.585,0.0786 +1700231100000,1984.635,1984.705,1983.445,1984.115,0.1054 +1700231400000,1984.185,1985.808,1983.538,1984.075,0.4381 +1700231700000,1984.124,1984.178,1981.775,1982.685,0.239 +1700232000000,1982.715,1983.445,1981.685,1982.265,0.1742 +1700232300000,1982.335,1983.375,1980.705,1981.185,0.1472 +1700232600000,1981.145,1982.345,1979.475,1979.585,0.1492 +1700232900000,1979.575,1980.885,1979.295,1980.285,0.1578 +1700233200000,1980.275,1982.385,1979.855,1982.175,0.1762 +1700233500000,1982.178,1983.305,1982.055,1982.205,0.2224 +1700233800000,1982.265,1982.375,1980.175,1981.015,0.1544 +1700234100000,1981.015,1982.615,1980.885,1982.205,0.1175 +1700234400000,1982.195,1982.595,1981.238,1982.255,0.1765 +1700234700000,1982.265,1982.435,1980.885,1982.415,0.0715 +1700235000000,1982.445,1983.265,1982.295,1983.065,0.0958 +1700235300000,1983.075,1984.225,1982.768,1983.375,0.3191 +1700235600000,1983.385,1983.385,1981.938,1983.075,0.0562 +1700235900000,1983.085,1983.625,1982.515,1983.315,0.0733 +1700236200000,1983.305,1983.835,1982.835,1982.865,0.0677 +1700236500000,1982.845,1983.555,1982.635,1983.375,0.0409 +1700236800000,1983.455,1983.575,1981.935,1983.015,0.0761 +1700237100000,1983.015,1984.598,1982.935,1984.598,0.0771 +1700237400000,1984.495,1985.178,1983.968,1983.978,0.2154 +1700237700000,1983.978,1984.098,1982.285,1983.255,0.1837 +1700238000000,1983.235,1983.345,1982.335,1982.914,0.0938 +1700238300000,1982.895,1982.895,1981.095,1981.665,0.11 +1700238600000,1981.665,1981.725,1980.585,1981.265,0.1005 +1700238900000,1981.265,1981.535,1980.175,1980.605,0.1091 +1700239200000,1980.605,1980.685,1979.605,1980.175,0.1074 +1700239500000,1980.205,1980.665,1979.305,1979.995,0.0884 +1700239800000,1980.005,1981.675,1979.685,1981.005,0.0859 +1700240100000,1980.985,1981.565,1980.675,1981.055,0.0555 +1700240400000,1980.935,1980.985,1979.805,1980.285,0.0449 +1700240700000,1980.365,1980.385,1978.828,1979.245,0.0924 +1700241000000,1979.265,1979.765,1978.645,1979.695,0.0658 +1700241300000,1979.745,1979.745,1978.478,1979.735,0.0859 +1700241600000,1979.745,1980.315,1979.185,1979.335,0.0595 +1700241900000,1979.345,1979.955,1978.685,1979.665,0.0593 +1700242200000,1979.665,1980.605,1979.545,1980.085,0.0738 +1700242500000,1980.085,1980.475,1979.895,1980.145,0.034 +1700242800000,1980.125,1980.995,1979.828,1979.828,0.0744 +1700243100000,1979.828,1980.348,1979.385,1979.975,0.0771 +1700243400000,1979.928,1980.865,1979.648,1980.855,0.1041 +1700243700000,1980.885,1981.065,1980.665,1980.965,0.0267 +1700244000000,1980.975,1981.735,1980.805,1981.735,0.0267 +1700244300000,1981.765,1982.125,1981.555,1981.665,0.0189 +1700244600000,1981.695,1981.955,1981.255,1981.355,0.0156 +1700244900000,1981.375,1982.055,1981.365,1981.365,0.0171 +1700245200000,1981.445,1982.155,1981.075,1981.855,0.0382 +1700245500000,1981.815,1981.965,1981.215,1981.805,0.0292 +1700245800000,1981.795,1981.945,1980.405,1980.885,0.0426 +1700246100000,1980.875,1982.515,1980.875,1982.305,0.0402 +1700246400000,1982.205,1982.685,1981.914,1982.205,0.15 +1700246700000,1982.235,1982.385,1981.675,1981.895,0.0152 +1700247000000,1981.935,1982.355,1981.685,1982.355,0.0163 +1700247300000,1982.285,1982.355,1981.665,1981.855,0.0213 +1700247600000,1981.845,1981.845,1981.245,1981.465,0.021 +1700247900000,1981.455,1981.555,1981.175,1981.345,0.0125 +1700248200000,1981.315,1981.345,1980.935,1981.145,0.0234 +1700248500000,1981.155,1981.745,1981.085,1981.495,0.0146 +1700248800000,1981.465,1981.555,1980.835,1980.885,0.0107 +1700249100000,1980.905,1981.035,1980.535,1980.775,0.0176 +1700249400000,1980.815,1981.395,1980.735,1980.765,0.0135 +1700249700000,1980.715,1980.715,1979.645,1980.125,0.0233 +1700250000000,1980.125,1980.705,1979.985,1980.505,0.0278 +1700250300000,1980.505,1980.505,1980.025,1980.145,0.0268 +1700250600000,1980.145,1980.295,1979.945,1980.145,0.0361 +1700250900000,1980.175,1980.335,1979.835,1980.325,0.0584 +1700251200000,1980.275,1980.335,1978.995,1978.995,0.0377 +1700251500000,1978.975,1979.955,1978.955,1979.885,0.0288 +1700251800000,1979.895,1980.295,1979.355,1979.935,0.0393 +1700252100000,1979.875,1980.315,1979.875,1979.975,0.0277 +1700252400000,1979.975,1980.695,1979.975,1980.505,0.0286 +1700252700000,1980.495,1981.005,1980.355,1980.775,0.0395 +1700253000000,1980.775,1980.915,1980.365,1980.735,0.0421 +1700253300000,1980.735,1980.955,1980.645,1980.795,0.0434 +1700253600000,1980.795,1980.795,1980.345,1980.605,0.0222 +1700253900000,1980.605,1980.865,1980.395,1980.615,0.0324 +1700254200000,1980.615,1980.615,1979.975,1980.535,0.0258 +1700254500000,1980.525,1980.755,1980.425,1980.735,0.03 +1700254800000,1980.735,1980.735,1980.315,1980.585,0.0249 +1700255100000,1980.575,1980.575,1980.075,1980.095,0.0156 +1700255400000,1980.115,1980.165,1979.935,1980.015,0.0175 +1700255700000,1980.045,1980.335,1980.035,1980.075,0.0429 +1700256000000,1980.065,1980.225,1979.945,1980.105,0.0222 +1700256300000,1980.005,1980.265,1979.945,1980.175,0.0275 +1700256600000,1980.118,1980.238,1979.878,1979.958,0.0468 +1700256900000,1979.948,1980.098,1979.798,1980.048,0.0488 +1700257200000,1980.048,1980.208,1979.998,1980.188,0.0383 +1700257500000,1980.178,1980.298,1979.858,1980.118,0.0503 +1700257800000,1980.138,1980.538,1980.098,1980.308,0.053 +1700258100000,1980.275,1980.698,1980.268,1980.398,0.0484 +1700434800000,1977.698,1978.664,1976.724,1977.498,0.1644 +1700435100000,1977.498,1978.294,1977.274,1978.124,0.0887 +1700435400000,1978.124,1978.435,1978.045,1978.245,0.0368 +1700435700000,1978.245,1978.505,1977.555,1978.025,0.037 +1700436000000,1978.025,1978.525,1977.825,1978.275,0.0257 +1700436300000,1978.265,1978.495,1978.115,1978.375,0.0248 +1700436600000,1978.385,1978.585,1977.855,1978.255,0.0277 +1700436900000,1978.285,1978.285,1977.245,1977.855,0.0236 +1700437200000,1977.885,1978.015,1977.625,1977.965,0.0129 +1700437500000,1977.975,1978.395,1977.685,1977.825,0.0134 +1700437800000,1977.815,1977.905,1976.865,1976.865,0.0155 +1700438100000,1976.845,1976.845,1974.145,1974.515,0.039 +1700438400000,1974.505,1974.895,1973.265,1974.785,0.0962 +1700438700000,1974.815,1975.055,1974.025,1974.305,0.0386 +1700439000000,1974.315,1974.535,1974.085,1974.275,0.0238 +1700439300000,1974.215,1974.375,1973.605,1973.735,0.0252 +1700439600000,1973.745,1974.295,1973.585,1974.275,0.0332 +1700439900000,1974.215,1974.708,1974.205,1974.485,0.0567 +1700440200000,1974.485,1975.345,1973.725,1975.345,0.0845 +1700440500000,1975.335,1975.765,1975.215,1975.655,0.0232 +1700440800000,1975.735,1976.055,1975.535,1976.025,0.0215 +1700441100000,1976.025,1976.675,1975.955,1976.625,0.0166 +1700441400000,1976.615,1977.135,1975.945,1977.135,0.023 +1700441700000,1977.205,1977.498,1976.815,1977.415,0.0785 +1700442000000,1977.445,1978.825,1977.235,1978.755,0.1117 +1700442300000,1978.845,1981.475,1978.845,1981.285,0.1037 +1700442600000,1981.305,1981.375,1979.945,1980.515,0.0602 +1700442900000,1980.498,1982.745,1980.398,1982.365,0.0972 +1700443200000,1982.355,1982.495,1981.435,1982.105,0.0921 +1700443500000,1982.075,1982.888,1981.755,1982.625,0.1082 +1700443800000,1982.605,1982.655,1981.445,1981.905,0.0985 +1700444100000,1981.915,1982.445,1981.625,1981.995,0.0594 +1700444400000,1981.985,1981.995,1980.435,1981.175,0.1386 +1700444700000,1981.205,1981.205,1980.568,1980.845,0.07 +1700445000000,1980.835,1981.625,1980.698,1981.055,0.054 +1700445300000,1980.995,1981.515,1980.625,1980.945,0.0802 +1700445600000,1980.955,1980.955,1979.615,1979.625,0.12 +1700445900000,1979.605,1980.255,1979.585,1980.165,0.0596 +1700446200000,1980.175,1980.498,1980.028,1980.465,0.0661 +1700446500000,1980.435,1981.645,1980.165,1981.525,0.0948 +1700446800000,1981.535,1981.535,1980.365,1981.145,0.1241 +1700447100000,1981.165,1982.935,1981.125,1982.865,0.092 +1700447400000,1982.885,1985.085,1982.875,1984.255,0.1021 +1700447700000,1984.235,1984.595,1983.498,1984.085,0.0645 +1700448000000,1984.045,1984.865,1983.518,1983.798,0.0696 +1700448300000,1983.798,1983.965,1982.485,1982.485,0.0622 +1700448600000,1982.505,1983.615,1982.385,1983.615,0.0442 +1700448900000,1983.585,1983.965,1982.715,1982.755,0.0492 +1700449200000,1982.735,1982.895,1981.775,1982.045,0.0589 +1700449500000,1982.045,1982.245,1981.585,1981.665,0.0602 +1700449800000,1981.645,1981.895,1980.145,1980.595,0.0456 +1700450100000,1980.585,1981.455,1980.565,1980.935,0.0439 +1700450400000,1980.955,1981.775,1980.805,1981.695,0.042 +1700450700000,1981.725,1982.835,1981.725,1982.445,0.039 +1700451000000,1982.435,1982.995,1982.245,1982.595,0.0411 +1700451300000,1982.615,1982.995,1982.235,1982.275,0.0542 +1700451600000,1982.225,1982.345,1981.195,1981.295,0.029 +1700451900000,1981.275,1982.195,1980.455,1982.195,0.0564 +1700452200000,1982.185,1982.405,1982.085,1982.315,0.0189 +1700452500000,1982.335,1982.345,1981.905,1982.138,0.0581 +1700452800000,1982.128,1982.428,1980.985,1981.005,0.116 +1700453100000,1981.005,1982.195,1980.875,1981.975,0.037 +1700453400000,1982.055,1982.285,1981.615,1982.105,0.0209 +1700453700000,1982.145,1982.995,1982.105,1982.955,0.0386 +1700454000000,1983.015,1983.365,1982.585,1982.585,0.0521 +1700454300000,1982.575,1982.605,1981.725,1981.825,0.0778 +1700454600000,1981.815,1982.135,1981.085,1981.975,0.0362 +1700454900000,1981.945,1981.955,1981.345,1981.445,0.021 +1700455200000,1981.445,1982.075,1981.425,1981.885,0.0475 +1700455500000,1981.885,1982.105,1981.825,1981.825,0.0257 +1700455800000,1981.775,1981.855,1981.505,1981.635,0.0212 +1700456100000,1981.615,1981.715,1981.035,1981.345,0.0366 +1700456400000,1981.325,1981.335,1980.815,1981.195,0.0534 +1700456700000,1981.195,1981.195,1980.325,1980.815,0.0493 +1700457000000,1980.815,1981.885,1980.675,1981.815,0.0619 +1700457300000,1981.815,1983.055,1981.685,1983.055,0.0544 +1700457600000,1983.005,1983.315,1982.155,1982.155,0.0764 +1700457900000,1982.195,1982.385,1981.855,1982.225,0.0422 +1700458200000,1982.205,1982.255,1981.595,1982.155,0.036 +1700458500000,1982.175,1982.455,1981.105,1981.525,0.106 +1700458800000,1981.505,1981.505,1980.545,1981.135,0.0571 +1700459100000,1981.135,1981.285,1980.395,1980.465,0.0487 +1700459400000,1980.465,1980.505,1979.535,1979.535,0.0652 +1700459700000,1979.555,1980.685,1979.545,1980.585,0.034 +1700460000000,1980.575,1981.155,1980.505,1980.685,0.0705 +1700460300000,1980.585,1980.665,1978.678,1979.415,0.0914 +1700460600000,1979.405,1980.205,1979.135,1979.375,0.049 +1700460900000,1979.355,1980.455,1979.345,1979.795,0.0267 +1700461200000,1979.835,1981.275,1979.835,1981.175,0.055 +1700461500000,1981.245,1981.725,1980.645,1980.685,0.0571 +1700461800000,1980.645,1981.225,1980.465,1980.775,0.058 +1700462100000,1980.775,1981.815,1980.685,1981.225,0.0409 +1700462400000,1981.215,1981.325,1980.735,1981.045,0.0253 +1700462700000,1981.015,1981.365,1980.645,1980.975,0.0885 +1700463000000,1980.995,1981.635,1980.905,1981.238,0.0447 +1700463300000,1981.205,1981.248,1979.695,1980.185,0.1262 +1700463600000,1980.195,1980.365,1978.955,1978.985,0.0493 +1700463900000,1978.975,1979.995,1978.955,1979.488,0.032 +1700464200000,1979.505,1980.635,1979.488,1979.548,0.0556 +1700464500000,1979.568,1980.325,1979.115,1980.325,0.0763 +1700464800000,1980.335,1980.705,1979.625,1979.865,0.0367 +1700465100000,1979.795,1980.898,1979.338,1979.384,0.235 +1700465400000,1979.404,1979.545,1978.505,1978.608,0.1612 +1700465700000,1978.598,1979.085,1978.198,1979.085,0.0703 +1700466000000,1979.065,1979.495,1978.175,1979.195,0.0436 +1700466300000,1979.175,1980.228,1979.105,1979.435,0.0799 +1700466600000,1979.418,1979.418,1978.485,1978.665,0.0772 +1700466900000,1978.675,1979.065,1978.055,1978.545,0.0386 +1700467200000,1978.535,1979.905,1978.135,1979.095,0.1014 +1700467500000,1979.035,1979.335,1978.428,1978.518,0.2294 +1700467800000,1978.508,1979.798,1978.488,1979.144,0.3475 +1700468100000,1979.144,1979.264,1977.478,1977.528,0.2852 +1700468400000,1977.524,1977.695,1976.948,1977.685,0.2698 +1700468700000,1977.675,1977.715,1976.485,1977.065,0.055 +1700469000000,1977.085,1977.715,1976.095,1976.285,0.0844 +1700469300000,1976.305,1977.815,1976.175,1976.978,0.1538 +1700469600000,1976.928,1977.275,1976.565,1977.275,0.0788 +1700469900000,1977.255,1977.305,1976.405,1976.695,0.0411 +1700470200000,1976.675,1976.825,1976,1976,0.0474 +1700470500000,1976,1977.365,1976,1976.845,0.0446 +1700470800000,1976.785,1978.148,1976.765,1977.665,0.1032 +1700471100000,1977.678,1977.915,1976.665,1976.815,0.0404 +1700471400000,1976.795,1977.618,1976.098,1977.495,0.1257 +1700471700000,1977.495,1979.395,1977.335,1979.145,0.0769 +1700472000000,1979.105,1979.105,1978.475,1978.905,0.0359 +1700472300000,1978.885,1979.025,1978.158,1978.745,0.0972 +1700472600000,1978.715,1980.405,1978.675,1979.845,0.0518 +1700472900000,1979.815,1979.825,1978.265,1978.295,0.0416 +1700473200000,1978.275,1978.365,1977.645,1978.225,0.0467 +1700473500000,1978.215,1978.815,1978.015,1978.345,0.0466 +1700473800000,1978.335,1978.785,1978.195,1978.705,0.0422 +1700474100000,1978.775,1979.295,1978.775,1979.245,0.0636 +1700474400000,1979.265,1979.445,1978.205,1978.245,0.0383 +1700474700000,1978.265,1978.385,1976.895,1976.895,0.0446 +1700475000000,1976.885,1977.775,1976.755,1977.485,0.0533 +1700475300000,1977.595,1977.715,1977.125,1977.375,0.0431 +1700475600000,1977.355,1977.825,1976.598,1976.635,0.0326 +1700475900000,1976.605,1976.845,1976,1976.245,0.0721 +1700476200000,1976.305,1977.375,1976,1977.175,0.0937 +1700476500000,1977.145,1977.145,1976.115,1976.465,0.0429 +1700476800000,1976.455,1976.605,1974.908,1975.495,0.0606 +1700477100000,1975.475,1975.785,1975.105,1975.215,0.0302 +1700477400000,1975.195,1975.685,1975.005,1975.295,0.0271 +1700477700000,1975.315,1975.825,1975.215,1975.745,0.0265 +1700478000000,1975.735,1976.038,1975.415,1975.655,0.0802 +1700478300000,1975.648,1976.195,1974.695,1975.185,0.0409 +1700478600000,1975.195,1975.325,1974.535,1974.765,0.0326 +1700478900000,1974.775,1974.945,1974.225,1974.495,0.0311 +1700479200000,1974.525,1974.885,1974.365,1974.555,0.0258 +1700479500000,1974.565,1974.885,1974.315,1974.595,0.0295 +1700479800000,1974.565,1974.685,1973.875,1974.605,0.0577 +1700480100000,1974.595,1974.898,1974.295,1974.295,0.03 +1700480400000,1974.285,1974.535,1972.345,1972.895,0.0598 +1700480700000,1972.895,1973.235,1972.215,1972.915,0.045 +1700481000000,1973.005,1973.385,1972.855,1973.355,0.055 +1700481300000,1973.325,1973.635,1973.295,1973.325,0.0249 +1700481600000,1973.295,1973.315,1972.345,1972.815,0.0653 +1700481900000,1972.825,1972.995,1971.515,1972.625,0.0774 +1700482200000,1972.625,1972.855,1971.325,1971.475,0.0606 +1700482500000,1971.455,1972.135,1971.135,1971.685,0.0483 +1700482800000,1971.685,1971.685,1970.465,1971.455,0.0891 +1700483100000,1971.445,1971.745,1971.085,1971.135,0.0435 +1700483400000,1971.145,1972.115,1970.925,1971.605,0.0799 +1700483700000,1971.605,1971.935,1971.035,1971.555,0.0585 +1700484000000,1971.535,1971.535,1970.725,1971.215,0.0401 +1700484300000,1971.215,1972.605,1970.865,1972.165,0.1085 +1700484600000,1972.145,1973.114,1971.935,1972.965,0.1521 +1700484900000,1972.955,1973.215,1971.928,1972.385,0.1309 +1700485200000,1972.355,1973.205,1972.325,1972.905,0.1126 +1700485500000,1972.905,1972.985,1971.715,1972.245,0.0786 +1700485800000,1972.325,1972.425,1970.735,1971.405,0.057 +1700486100000,1971.425,1972.665,1971.375,1971.465,0.0602 +1700486400000,1971.455,1971.815,1970.535,1971.415,0.0952 +1700486700000,1971.438,1971.985,1970.035,1971.365,0.1224 +1700487000000,1971.365,1971.905,1965.785,1966.275,0.2556 +1700487300000,1966.305,1966.995,1965.575,1966.565,0.2063 +1700487600000,1966.515,1968.625,1966.345,1968.275,0.2406 +1700487900000,1968.375,1968.928,1967.594,1968.645,0.1079 +1700488200000,1968.635,1969.675,1968.358,1969.395,0.0907 +1700488500000,1969.385,1969.515,1967.865,1968.155,0.0543 +1700488800000,1968.135,1969.265,1967.855,1968.735,0.1202 +1700489100000,1968.685,1969.305,1967.908,1968.145,0.0926 +1700489400000,1968.155,1968.305,1966.615,1967.005,0.091 +1700489700000,1967.025,1967.745,1966.398,1966.528,0.1859 +1700490000000,1966.528,1967.075,1965.578,1965.908,0.1581 +1700490300000,1965.908,1966.745,1965.785,1966.275,0.112 +1700490600000,1966.255,1967.315,1965.355,1966.375,0.5308 +1700490900000,1966.375,1968.365,1965.695,1967.535,0.1826 +1700491200000,1967.474,1969.605,1967.465,1969.305,0.1189 +1700491500000,1969.355,1972.685,1969.155,1972.065,0.2075 +1700491800000,1972.045,1972.885,1970.935,1970.965,0.1463 +1700492100000,1971.035,1971.145,1969.845,1970.055,0.1106 +1700492400000,1970.015,1970.725,1968.705,1970.435,0.1334 +1700492700000,1970.455,1971.475,1970.215,1971.015,0.094 +1700493000000,1971.035,1971.525,1970.205,1971.515,0.1308 +1700493300000,1971.435,1971.795,1970.135,1970.815,0.0601 +1700493600000,1970.835,1971.425,1970.085,1971.065,0.0663 +1700493900000,1971.055,1972.635,1970.965,1972.455,0.0772 +1700494200000,1972.445,1972.645,1971.038,1971.585,0.1663 +1700494500000,1971.585,1971.965,1970.385,1971.635,0.1453 +1700494800000,1971.635,1972.275,1970.695,1970.725,0.0657 +1700495100000,1970.705,1972.525,1970.318,1972.355,0.0989 +1700495400000,1972.305,1973.035,1971.705,1971.855,0.0579 +1700495700000,1971.835,1972.715,1971.725,1971.808,0.0787 +1700496000000,1971.808,1973.095,1971.165,1972.965,0.1475 +1700496300000,1972.965,1973.655,1972.735,1973.565,0.0905 +1700496600000,1973.565,1974.965,1973.565,1974.265,0.0943 +1700496900000,1974.285,1974.715,1973.785,1974.075,0.0762 +1700497200000,1974.075,1974.895,1973.935,1974.405,0.0749 +1700497500000,1974.375,1974.475,1973.158,1973.485,0.0509 +1700497800000,1973.505,1974.385,1973.185,1973.475,0.0407 +1700498100000,1973.495,1973.595,1972.325,1973.225,0.0518 +1700498400000,1973.255,1974.235,1973.045,1974.135,0.0782 +1700498700000,1974.135,1974.215,1973.555,1973.595,0.0818 +1700499000000,1973.635,1974.555,1973.315,1974.515,0.0869 +1700499300000,1974.515,1975.035,1974.335,1974.505,0.053 +1700499600000,1974.535,1974.715,1973.275,1974.105,0.0449 +1700499900000,1974.095,1975.205,1973.885,1974.435,0.058 +1700500200000,1974.425,1974.885,1973.425,1974.645,0.047 +1700500500000,1974.665,1976.065,1974.645,1975.975,0.0719 +1700500800000,1975.955,1976.145,1975.315,1975.965,0.0314 +1700501100000,1975.865,1975.995,1975.375,1975.395,0.0256 +1700501400000,1975.375,1975.555,1974.745,1974.745,0.0238 +1700501700000,1974.755,1974.755,1973.114,1973.555,0.0897 +1700502000000,1973.565,1973.765,1972.465,1973.715,0.0442 +1700502300000,1973.715,1973.815,1972.795,1973.145,0.0478 +1700502600000,1973.145,1973.475,1972.445,1972.985,0.0592 +1700502900000,1972.965,1973.885,1972.775,1973.745,0.0474 +1700503200000,1973.715,1978.615,1973.375,1977.945,0.1413 +1700503500000,1977.905,1978.045,1976.775,1977.345,0.1382 +1700503800000,1977.355,1978.305,1977.165,1977.498,0.1161 +1700504100000,1977.515,1978.405,1976.845,1978.335,0.0714 +1700504400000,1978.395,1978.845,1978.235,1978.745,0.1047 +1700504700000,1978.805,1978.805,1977.454,1977.815,0.0689 +1700505000000,1977.795,1978.248,1977.395,1977.395,0.0524 +1700505300000,1977.375,1977.755,1976.705,1977.055,0.0373 +1700505600000,1977.075,1977.748,1976.915,1977.698,0.0817 +1700505900000,1977.708,1977.708,1977.065,1977.345,0.0664 +1700506200000,1977.365,1977.655,1977.185,1977.305,0.0304 +1700506500000,1977.378,1977.578,1977.215,1977.315,0.0386 +1700506800000,1977.335,1977.445,1976.655,1976.655,0.0429 +1700507100000,1976.685,1977.145,1976.605,1976.945,0.0284 +1700507400000,1977.015,1977.015,1975.575,1976.035,0.032 +1700507700000,1976.025,1976.355,1975.685,1976.225,0.0322 +1700508000000,1976.265,1977.195,1976.245,1977.005,0.0191 +1700508300000,1976.985,1977.665,1976.925,1977.665,0.0269 +1700508600000,1977.605,1978.075,1977.455,1978.055,0.0241 +1700508900000,1978.015,1978.445,1977.655,1977.795,0.0249 +1700509200000,1977.785,1978.685,1977.605,1978.545,0.0206 +1700509500000,1978.585,1978.835,1977.955,1978.295,0.0269 +1700509800000,1978.285,1978.655,1977.995,1978.235,0.0229 +1700510100000,1978.215,1978.665,1978.055,1978.365,0.0259 +1700510400000,1978.385,1978.765,1978.195,1978.225,0.0202 +1700510700000,1978.125,1978.365,1977.665,1978.235,0.0299 +1700511000000,1978.265,1978.755,1978.255,1978.325,0.0179 +1700511300000,1978.345,1978.515,1978.035,1978.435,0.0252 +1700511600000,1978.455,1978.455,1977.565,1977.565,0.0394 +1700511900000,1977.535,1977.715,1976.885,1977.055,0.0239 +1700512200000,1977.075,1977.765,1976.845,1977.535,0.0209 +1700512500000,1977.515,1977.895,1977.165,1977.755,0.0249 +1700512800000,1977.755,1978.025,1977.655,1977.695,0.0526 +1700513100000,1977.705,1977.985,1977.445,1977.855,0.0562 +1700513400000,1977.885,1977.885,1977.185,1977.245,0.0716 +1700513700000,1977.245,1977.825,1977.185,1977.755,0.0642 +1700514000000,1977.775,1977.785,1977.255,1977.255,0.0222 +1700514300000,1977.315,1977.705,1977.245,1977.488,0.026 +1700514600000,1977.515,1977.588,1976.965,1976.975,0.0212 +1700514900000,1976.985,1977.315,1976.985,1977.265,0.0149 +1700515200000,1977.245,1977.645,1976.985,1977.645,0.0266 +1700515500000,1977.645,1977.675,1977.225,1977.295,0.0234 +1700515800000,1977.248,1977.328,1977.058,1977.078,0.0213 +1700516100000,1977.078,1977.185,1976.968,1977.048,0.009 +1700516400000,1977.048,1977.208,1977.048,1977.068,0.0201 +1700516700000,1977.065,1977.398,1977.038,1977.398,0.0236 +1700517000000,1977.388,1977.388,1977.265,1977.375,0.0135 +1700517300000,1977.435,1977.975,1977.368,1977.774,0.0383 +1700521200000,1977.648,1978.484,1977.638,1978.484,0.0934 +1700521500000,1978.465,1978.944,1978.164,1978.878,0.0663 +1700521800000,1978.884,1979.825,1978.815,1979.735,0.0187 +1700522100000,1979.745,1980.595,1979.625,1979.905,0.0311 +1700522400000,1979.835,1980.185,1979.725,1980.095,0.0109 +1700522700000,1980.105,1980.355,1980.055,1980.305,0.0133 +1700523000000,1980.365,1980.378,1980.005,1980.278,0.0332 +1700523300000,1980.278,1980.835,1980.178,1980.835,0.041 +1700523600000,1980.845,1981.115,1980.208,1980.735,0.0713 +1700523900000,1980.705,1980.805,1980.228,1980.685,0.0609 +1700524200000,1980.688,1981.458,1980.358,1980.708,0.1631 +1700524500000,1980.825,1981.285,1980.695,1981.195,0.0369 +1700524800000,1981.175,1982.115,1980.865,1981.135,0.0441 +1700525100000,1981.145,1981.385,1980.708,1980.714,0.0373 +1700525400000,1980.708,1981.108,1980.635,1981.008,0.1101 +1700525700000,1981.098,1981.415,1980.735,1981.215,0.0468 +1700526000000,1981.195,1981.785,1981.125,1981.755,0.0242 +1700526300000,1981.725,1983.298,1981.578,1982.865,0.0871 +1700526600000,1982.805,1983.505,1982.648,1983.285,0.0697 +1700526900000,1983.285,1983.735,1983.028,1983.615,0.0783 +1700527200000,1983.608,1984.105,1983.408,1983.795,0.1101 +1700527500000,1983.775,1985.245,1983.665,1985.025,0.0744 +1700527800000,1985.065,1986.665,1984.605,1986.445,0.0638 +1700528100000,1986.385,1986.535,1985.645,1986.375,0.056 +1700528400000,1986.355,1986.525,1985.008,1985.635,0.1179 +1700528700000,1985.595,1985.898,1983.828,1984.775,0.1938 +1700529000000,1984.795,1985.055,1984.285,1985.018,0.1023 +1700529300000,1985.008,1988.785,1984.825,1988.275,0.1765 +1700529600000,1988.285,1989.945,1988.275,1989.605,0.1024 +1700529900000,1989.605,1990.275,1989.265,1989.835,0.1423 +1700530200000,1989.815,1990.135,1987.935,1989.135,0.0907 +1700530500000,1989.145,1989.265,1988.365,1989.035,0.0794 +1700530800000,1989.045,1989.145,1988.235,1988.455,0.2205 +1700531100000,1988.435,1989.854,1988.435,1989.258,0.2919 +1700531400000,1989.248,1989.805,1988.924,1989.014,0.1183 +1700531700000,1989.025,1990.235,1988.274,1989.898,0.1514 +1700532000000,1989.865,1990.565,1989.805,1990.355,0.0557 +1700532300000,1990.365,1990.485,1989.115,1989.195,0.1201 +1700532600000,1989.205,1990.115,1988.895,1989.855,0.0571 +1700532900000,1989.875,1990.245,1989.575,1989.925,0.0665 +1700533200000,1989.935,1990.105,1989.725,1990.105,0.074 +1700533500000,1990.075,1990.075,1988.735,1988.745,0.0616 +1700533800000,1988.765,1991.205,1988.765,1990.915,0.1164 +1700534100000,1990.848,1991.325,1990.775,1991.035,0.0533 +1700534400000,1991.035,1992.635,1990.645,1992.375,0.0787 +1700534700000,1992.315,1992.315,1991.145,1991.405,0.1537 +1700535000000,1991.375,1991.605,1990.415,1990.525,0.1722 +1700535300000,1990.525,1991.108,1990.445,1990.565,0.1912 +1700535600000,1990.565,1991.305,1989.705,1991.165,0.1162 +1700535900000,1991.155,1991.155,1989.765,1989.825,0.041 +1700536200000,1989.825,1990.785,1989.825,1990.595,0.0444 +1700536500000,1990.575,1991.225,1990.425,1990.605,0.0314 +1700536800000,1990.645,1992.175,1990.595,1991.575,0.0773 +1700537100000,1991.535,1991.795,1991.275,1991.535,0.0371 +1700537400000,1991.515,1991.515,1991.055,1991.075,0.025 +1700537700000,1991.095,1992.105,1990.885,1992.005,0.0622 +1700538000000,1991.995,1992.565,1991.685,1992.445,0.046 +1700538300000,1992.465,1992.845,1992.315,1992.835,0.0335 +1700538600000,1992.855,1993.785,1992.825,1993.685,0.0489 +1700538900000,1993.685,1994.195,1993.098,1993.105,0.0959 +1700539200000,1993.105,1993.975,1992.905,1993.975,0.0888 +1700539500000,1993.955,1993.955,1993.065,1993.455,0.0326 +1700539800000,1993.475,1993.685,1991.688,1991.768,0.1041 +1700540100000,1991.775,1992.795,1991.715,1992.445,0.0262 +1700540400000,1992.365,1992.375,1991.665,1991.815,0.038 +1700540700000,1991.835,1992.205,1991.815,1992.025,0.0209 +1700541000000,1992.015,1992.885,1991.908,1991.935,0.1213 +1700541300000,1991.928,1992.005,1991.325,1991.325,0.0726 +1700541600000,1991.365,1991.935,1991.308,1991.875,0.038 +1700541900000,1991.875,1992.845,1991.825,1991.855,0.0351 +1700542200000,1991.865,1991.945,1991.105,1991.415,0.0535 +1700542500000,1991.485,1992.095,1991.475,1992.075,0.0233 +1700542800000,1992.045,1992.365,1991.525,1991.815,0.0308 +1700543100000,1991.845,1992.915,1991.805,1992.585,0.025 +1700543400000,1992.605,1992.685,1992.228,1992.255,0.0217 +1700543700000,1992.235,1992.335,1991.938,1992.208,0.0549 +1700544000000,1992.208,1992.408,1992.075,1992.128,0.0669 +1700544300000,1992.118,1992.118,1991.735,1992.015,0.052 +1700544600000,1992.035,1993.275,1992.035,1992.615,0.1367 +1700544900000,1992.615,1992.885,1991.935,1991.985,0.0689 +1700545200000,1991.948,1992.755,1991.478,1992.505,0.1123 +1700545500000,1992.528,1992.555,1991.755,1992.225,0.0331 +1700545800000,1992.205,1992.205,1990.985,1991.325,0.0973 +1700546100000,1991.345,1991.735,1990.905,1991.675,0.0342 +1700546400000,1991.685,1992.395,1991.685,1992.065,0.0296 +1700546700000,1992.075,1992.175,1990.995,1990.995,0.0312 +1700547000000,1991.015,1991.305,1989.895,1989.925,0.1137 +1700547300000,1989.875,1990.775,1989.785,1989.885,0.1786 +1700547600000,1989.865,1990.595,1989.575,1990.495,0.0398 +1700547900000,1990.485,1991.545,1990.245,1991.385,0.0305 +1700548200000,1991.365,1991.385,1990.428,1990.928,0.1642 +1700548500000,1990.928,1991.185,1990.578,1991.095,0.1233 +1700548800000,1991.065,1991.305,1990.658,1990.665,0.1077 +1700549100000,1990.665,1991.678,1990.448,1991.218,0.1395 +1700549400000,1991.155,1991.655,1990.978,1991.445,0.1032 +1700549700000,1991.445,1991.605,1990.695,1990.705,0.0987 +1700550000000,1990.785,1991.525,1990.298,1991.345,0.1134 +1700550300000,1991.375,1991.845,1990.858,1991.405,0.1512 +1700550600000,1991.415,1991.844,1991.315,1991.684,0.2585 +1700550900000,1991.665,1991.965,1991.058,1991.098,0.1468 +1700551200000,1991.098,1991.975,1990.755,1991.828,0.1824 +1700551500000,1991.828,1992.328,1991.168,1992.155,0.2233 +1700551800000,1992.135,1993.525,1992.075,1992.945,0.0716 +1700552100000,1992.935,1993.225,1992.185,1992.185,0.0469 +1700552400000,1992.198,1992.335,1991.545,1992.135,0.1636 +1700552700000,1992.155,1992.735,1991.345,1991.365,0.0705 +1700553000000,1991.355,1992.485,1991.355,1991.518,0.1238 +1700553300000,1991.515,1992.385,1991.515,1992.335,0.2284 +1700553600000,1992.298,1993.755,1992.145,1993.525,0.1019 +1700553900000,1993.515,1994.215,1993.328,1993.418,0.1207 +1700554200000,1993.398,1993.578,1991.978,1992.618,0.2528 +1700554500000,1992.565,1992.895,1991.985,1992.225,0.0893 +1700554800000,1992.195,1992.415,1991.425,1992.105,0.0478 +1700555100000,1992.075,1992.815,1991.885,1992.615,0.0432 +1700555400000,1992.625,1993.588,1992.455,1992.605,0.2317 +1700555700000,1992.635,1992.658,1991.695,1992.095,0.1643 +1700556000000,1992.055,1992.055,1989.995,1990.065,0.0847 +1700556300000,1990.095,1990.095,1987.478,1987.568,0.1174 +1700556600000,1987.565,1988.345,1986.455,1988.005,0.1558 +1700556900000,1988.025,1989.005,1987.335,1987.775,0.0679 +1700557200000,1987.735,1988.505,1987.098,1987.165,0.1017 +1700557500000,1987.185,1987.745,1986.038,1986.575,0.0903 +1700557800000,1986.645,1987.325,1985.925,1985.965,0.0801 +1700558100000,1986.105,1987.345,1986.045,1987.265,0.0634 +1700558400000,1987.235,1987.465,1986.575,1986.765,0.0732 +1700558700000,1986.755,1986.755,1985.465,1985.665,0.0458 +1700559000000,1985.655,1985.655,1984.158,1984.835,0.1396 +1700559300000,1984.845,1986.585,1984.835,1986.545,0.0766 +1700559600000,1986.515,1986.865,1986.245,1986.405,0.0577 +1700559900000,1986.425,1986.545,1985.915,1986.045,0.0725 +1700560200000,1986.045,1986.345,1985.315,1985.575,0.0937 +1700560500000,1985.595,1985.685,1985.025,1985.295,0.0461 +1700560800000,1985.325,1985.785,1985.285,1985.495,0.0778 +1700561100000,1985.465,1987.025,1985.435,1986.875,0.052 +1700561400000,1986.895,1987.175,1986.085,1986.485,0.0824 +1700561700000,1986.555,1987.745,1986.155,1987.555,0.0362 +1700562000000,1987.535,1988.725,1987.355,1988.365,0.0584 +1700562300000,1988.355,1988.905,1988.255,1988.615,0.0481 +1700562600000,1988.675,1989.178,1988.375,1988.905,0.078 +1700562900000,1988.875,1989.635,1988.578,1989.505,0.1101 +1700563200000,1989.485,1989.925,1988.975,1989.125,0.0532 +1700563500000,1989.125,1989.585,1988.895,1989.365,0.0628 +1700563800000,1989.345,1989.345,1988.695,1988.845,0.0337 +1700564100000,1988.875,1989.335,1988.485,1988.485,0.0563 +1700564400000,1988.414,1988.674,1986.778,1987.895,0.2013 +1700564700000,1987.835,1987.835,1986.605,1987.045,0.0421 +1700565000000,1987.095,1987.665,1986.855,1986.995,0.0578 +1700565300000,1986.995,1987.255,1986.025,1986.245,0.0417 +1700565600000,1986.255,1986.915,1986.255,1986.515,0.0638 +1700565900000,1986.515,1987.695,1986.515,1987.315,0.0671 +1700566200000,1987.335,1988.075,1987.125,1987.915,0.0756 +1700566500000,1987.975,1988.935,1987.965,1988.625,0.0937 +1700566800000,1988.605,1988.655,1988.075,1988.505,0.0255 +1700567100000,1988.485,1988.535,1987.785,1987.795,0.0251 +1700567400000,1987.798,1987.895,1987.245,1987.435,0.0293 +1700567700000,1987.505,1987.535,1987.055,1987.165,0.0289 +1700568000000,1987.175,1987.355,1986.565,1986.985,0.0343 +1700568300000,1987.025,1988.325,1987.025,1987.775,0.0318 +1700568600000,1987.825,1988.805,1987.695,1987.935,0.0508 +1700568900000,1987.935,1988.935,1987.645,1988.705,0.0684 +1700569200000,1988.705,1988.705,1987.675,1987.955,0.0778 +1700569500000,1987.955,1988.565,1987.625,1988.075,0.0514 +1700569800000,1988.185,1988.615,1987.715,1988.515,0.0455 +1700570100000,1988.535,1988.995,1987.708,1988.215,0.1979 +1700570400000,1988.185,1988.345,1987.108,1987.558,0.085 +1700570700000,1987.558,1988.935,1987.258,1988.285,0.0634 +1700571000000,1988.215,1988.525,1987.625,1988.145,0.0395 +1700571300000,1988.145,1989.325,1988.105,1989.005,0.0468 +1700571600000,1989.125,1990.455,1989.125,1990.005,0.1815 +1700571900000,1990.015,1991.465,1989.635,1991.055,0.0806 +1700572200000,1991.065,1991.685,1990.775,1991.168,0.0734 +1700572500000,1991.165,1993.048,1991.165,1992.575,0.1437 +1700572800000,1992.675,1995.915,1992.675,1995.878,0.2193 +1700573100000,1995.945,1995.998,1994.705,1995.055,0.1454 +1700573400000,1995.065,2000.205,1994.965,1998.415,0.399 +1700573700000,1998.405,1998.905,1995.318,1996.655,0.4929 +1700574000000,1996.635,1997.245,1993.775,1994.485,0.1904 +1700574300000,1994.475,1997.005,1993.565,1996.755,0.1707 +1700574600000,1996.745,1998.075,1995.965,1997.515,0.1903 +1700574900000,1997.498,1998.268,1997.045,1997.555,0.2155 +1700575200000,1997.555,1998.505,1997.485,1997.828,0.1365 +1700575500000,1997.828,1999.148,1997.168,1998.355,0.1972 +1700575800000,1998.345,1999.885,1997.828,1999.188,0.148 +1700576100000,1999.135,1999.945,1998.878,1999.455,0.3016 +1700576400000,1999.525,2000.295,1998.615,1999.715,0.0978 +1700576700000,1999.665,2001.895,1999.565,2001.285,0.1393 +1700577000000,2001.305,2004.405,2001.305,2003.545,0.1938 +1700577300000,2003.515,2005.355,2003.445,2004.025,0.1705 +1700577600000,2004.065,2005.365,2003.315,2004.355,0.2304 +1700577900000,2004.365,2005.255,2004.065,2004.415,0.1364 +1700578200000,2004.435,2007.005,2004.405,2006.375,0.1566 +1700578500000,2006.365,2007.165,2005.188,2005.225,0.186 +1700578800000,2005.225,2007.475,2005.115,2005.135,0.1792 +1700579100000,2005.155,2005.685,2003.165,2005.585,0.1656 +1700579400000,2005.595,2006.695,2004.825,2005.595,0.1404 +1700579700000,2005.605,2006.075,2003.475,2004.155,0.1605 +1700580000000,2004.048,2004.155,2002.995,2003.425,0.105 +1700580300000,2003.445,2003.945,2002.955,2003.865,0.1198 +1700580600000,2003.865,2005.615,2003.865,2005.125,0.139 +1700580900000,2005.155,2005.735,2004.555,2005.355,0.0793 +1700581200000,2005.305,2005.555,2004.295,2004.925,0.0969 +1700581500000,2004.985,2005.255,2003.645,2004.345,0.0778 +1700581800000,2004.335,2004.614,2003.795,2004.225,0.0927 +1700582100000,2004.145,2004.325,2002.875,2004.128,0.073 +1700582400000,2004.175,2005.195,2003.528,2004.528,0.251 +1700582700000,2004.464,2004.848,2003.378,2004.155,0.3023 +1700583000000,2004.145,2004.378,2002.445,2002.445,0.1803 +1700583300000,2002.495,2003.645,2001.838,2002.115,0.1172 +1700583600000,2002.185,2002.535,2000.425,2000.425,0.1453 +1700583900000,2000.525,2000.585,1998.725,1998.795,0.1215 +1700584200000,1998.775,2000.795,1998.575,1999.925,0.1062 +1700584500000,1999.915,2000.885,1999.658,2000.315,0.1206 +1700584800000,2000.395,2001.355,1999.315,2001.125,0.093 +1700585100000,2001.115,2001.805,2000.835,2001.625,0.0623 +1700585400000,2001.645,2002.135,2001.065,2001.645,0.0862 +1700585700000,2001.675,2002.015,2000.805,2001.025,0.097 +1700586000000,2001.025,2001.365,2000.505,2000.735,0.1036 +1700586300000,2000.755,2001.215,2000.265,2000.635,0.0403 +1700586600000,2000.605,2000.605,1999.595,1999.975,0.0396 +1700586900000,1999.955,2000.115,1999.015,1999.415,0.062 +1700587200000,1999.465,2000.325,1999.415,1999.785,0.0455 +1700587500000,1999.775,2000.135,1999.045,1999.975,0.0519 +1700587800000,1999.995,2000.725,1999.765,1999.795,0.0422 +1700588100000,1999.815,2000.855,1999.705,2000.615,0.0314 +1700588400000,2000.625,2000.695,1999.965,2000.365,0.0362 +1700588700000,2000.375,2000.435,1999.895,2000.278,0.0718 +1700589000000,2000.308,2000.715,1999.885,2000.518,0.0947 +1700589300000,2000.555,2001.525,2000.395,2001.395,0.0664 +1700589600000,2001.375,2001.745,1999.998,2000.565,0.0549 +1700589900000,2000.585,2001.055,2000.205,2000.595,0.0488 +1700590200000,2000.565,2000.785,1999.325,1999.765,0.0543 +1700590500000,1999.765,2000.135,1999.115,1999.325,0.0597 +1700590800000,1999.405,1999.805,1998.575,1998.615,0.065 +1700591100000,1998.588,2000.108,1998.365,1999.208,0.1585 +1700591400000,1999.258,1999.978,1998.135,1998.135,0.0862 +1700591700000,1998.118,1998.515,1997.725,1998.345,0.0654 +1700592000000,1998.335,1998.605,1997.885,1998.365,0.0438 +1700592300000,1998.335,1998.535,1998.025,1998.465,0.0456 +1700592600000,1998.445,1998.615,1998.045,1998.205,0.0388 +1700592900000,1998.195,1998.758,1997.995,1998.444,0.0816 +1700593200000,1998.458,1999.995,1997.748,1999.275,0.1208 +1700593500000,1999.305,1999.305,1996.155,1996.795,0.0933 +1700593800000,1996.805,1998.405,1996.705,1997.945,0.0983 +1700594100000,1997.945,1998.905,1997.455,1998.905,0.1075 +1700594400000,1998.885,1999.865,1998.795,1999.365,0.1068 +1700594700000,1999.385,2000.465,1999.115,1999.965,0.0677 +1700595000000,1999.965,2000.525,1999.875,2000.225,0.0655 +1700595300000,2000.195,2000.575,1999.635,1999.995,0.0503 +1700595600000,1999.975,2000.198,1999.685,2000.035,0.0299 +1700595900000,2000.055,2000.385,1999.785,1999.835,0.0341 +1700596200000,1999.875,1999.955,1999.205,1999.425,0.0226 +1700596500000,1999.445,2000.155,1999.445,2000.025,0.0428 +1700596800000,2000.055,2000.095,1999.655,2000.095,0.0281 +1700597100000,2000.115,2000.135,1999.115,1999.115,0.0316 +1700597400000,1999.125,1999.515,1998.895,1998.905,0.0225 +1700597700000,1998.865,1999.265,1998.825,1999.045,0.0523 +1700598000000,1999.085,1999.595,1998.945,1998.945,0.0533 +1700598300000,1998.965,1999.565,1998.965,1999.305,0.0481 +1700598600000,1999.265,1999.415,1999.155,1999.265,0.0209 +1700598900000,1999.305,1999.525,1999.135,1999.355,0.0282 +1700599200000,1999.355,1999.485,1998.955,1999.225,0.0521 +1700599500000,1999.235,1999.245,1998.995,1999.135,0.0478 +1700599800000,1999.135,1999.135,1998.335,1998.535,0.0307 +1700600100000,1998.525,1998.985,1998.315,1998.965,0.021 +1700600400000,1998.945,1998.985,1998.425,1998.648,0.0173 +1700600700000,1998.668,1998.675,1998.095,1998.155,0.0131 +1700601000000,1998.145,1998.495,1998.075,1998.465,0.0081 +1700601300000,1998.485,1998.485,1997.955,1997.955,0.0076 +1700601600000,1997.945,1998.435,1997.925,1998.135,0.0279 +1700601900000,1998.125,1998.225,1997.915,1997.925,0.0173 +1700602200000,1997.898,1997.898,1997.684,1997.718,0.0357 +1700602500000,1997.718,1998.435,1997.718,1998.328,0.0275 +1700602800000,1998.278,1998.585,1998.248,1998.428,0.0387 +1700603100000,1998.468,1998.598,1998.368,1998.448,0.0232 +1700603400000,1998.498,1998.688,1998.398,1998.528,0.021 +1700603700000,1998.508,1998.508,1997.525,1998.098,0.0399 +1700607600000,1998.598,1998.985,1998.325,1998.335,0.0801 +1700607900000,1998.315,1998.554,1998.174,1998.514,0.0736 +1700608200000,1998.514,1998.704,1998.344,1998.354,0.1036 +1700608500000,1998.355,1999.275,1998.354,1999.235,0.0201 +1700608800000,1999.205,1999.725,1999.165,1999.715,0.0157 +1700609100000,1999.725,1999.795,1999.065,1999.065,0.0098 +1700609400000,1999.085,1999.435,1998.745,1998.815,0.0133 +1700609700000,1998.815,1999.335,1998.815,1999.275,0.009 +1700610000000,1999.275,1999.315,1998.965,1999.175,0.0182 +1700610300000,1999.165,1999.425,1998.875,1998.975,0.0221 +1700610600000,1998.975,1999.355,1998.965,1999.345,0.0192 +1700610900000,1999.335,1999.335,1999.045,1999.255,0.0107 +1700611200000,1999.215,1999.215,1998.228,1998.238,0.1152 +1700611500000,1998.238,1999.175,1998.155,1998.625,0.0203 +1700611800000,1998.625,1998.645,1997.975,1997.975,0.0953 +1700612100000,1997.968,1998.114,1997.705,1997.915,0.0283 +1700612400000,1997.895,1998.155,1997.735,1997.755,0.0375 +1700612700000,1997.765,1997.995,1997.665,1997.925,0.0214 +1700613000000,1997.915,1998.135,1997.575,1997.695,0.0228 +1700613300000,1997.685,1997.695,1997.155,1997.525,0.0193 +1700613600000,1997.428,1998.345,1997.415,1997.645,0.0238 +1700613900000,1997.635,1997.985,1997.345,1997.405,0.0269 +1700614200000,1997.395,1997.655,1996.925,1997.185,0.0426 +1700614500000,1997.175,1997.455,1996.865,1997.335,0.0289 +1700614800000,1997.355,1997.795,1996.595,1996.635,0.0498 +1700615100000,1996.675,1997.425,1996.555,1996.895,0.0324 +1700615400000,1996.875,1997.108,1996.618,1996.824,0.1095 +1700615700000,1996.815,1998.745,1996.815,1997.925,0.1927 +1700616000000,1997.905,1997.955,1996.555,1996.595,0.0437 +1700616300000,1996.515,1996.865,1995.725,1996.655,0.1149 +1700616600000,1996.645,1997.165,1996.448,1996.585,0.1314 +1700616900000,1996.758,1997.058,1996.048,1996.218,0.2887 +1700617200000,1996.218,1996.808,1996.108,1996.428,0.1824 +1700617500000,1996.428,1996.988,1996.415,1996.554,0.2018 +1700617800000,1996.545,1996.545,1995.965,1996.005,0.2532 +1700618100000,1996.005,1996.514,1995.908,1996.024,0.2247 +1700618400000,1996.018,1996.228,1995.778,1995.848,0.2405 +1700618700000,1995.868,1996.148,1995.798,1995.905,0.1548 +1700619000000,1995.915,1996.285,1995.415,1996.265,0.0579 +1700619300000,1996.235,1996.985,1996.235,1996.685,0.1024 +1700619600000,1996.685,1996.735,1995.508,1995.508,0.1545 +1700619900000,1995.518,1995.968,1995.358,1995.915,0.1085 +1700620200000,1995.925,1995.985,1995.425,1995.598,0.0912 +1700620500000,1995.598,1996.745,1995.358,1996.605,0.1771 +1700620800000,1996.628,1996.668,1995.985,1995.998,0.2707 +1700621100000,1996.014,1996.898,1996.014,1996.658,0.3132 +1700621400000,1996.658,1997.558,1996.465,1996.654,0.1906 +1700621700000,1996.645,1996.928,1995.785,1996.575,0.2043 +1700622000000,1996.584,1997.295,1996.365,1997.175,0.0597 +1700622300000,1997.145,1997.665,1996.915,1997.248,0.0316 +1700622600000,1997.248,1997.848,1996.998,1997.018,0.1198 +1700622900000,1997.038,1997.228,1996.438,1997.128,0.0982 +1700623200000,1997.118,1997.228,1996.418,1996.428,0.1185 +1700623500000,1996.428,1996.828,1995.958,1996.054,0.1296 +1700623800000,1996.054,1996.638,1996.015,1996.608,0.097 +1700624100000,1996.618,1996.618,1996.385,1996.458,0.0725 +1700624400000,1996.458,1996.498,1995.934,1996.334,0.1293 +1700624700000,1996.334,1996.398,1996.024,1996.334,0.062 +1700625000000,1996.334,1996.498,1995.784,1995.904,0.0973 +1700625300000,1995.914,1996.414,1995.795,1996.354,0.0741 +1700625600000,1996.365,1996.674,1996.215,1996.215,0.041 +1700625900000,1996.185,1997.095,1996.075,1996.975,0.0154 +1700626200000,1996.985,1997.215,1996.775,1996.955,0.0112 +1700626500000,1996.975,1997.285,1996.675,1996.815,0.0151 +1700626800000,1996.825,1997.465,1996.755,1997.315,0.033 +1700627100000,1997.315,1997.385,1996.915,1997.115,0.0236 +1700627400000,1997.035,1997.285,1997.005,1997.025,0.0122 +1700627700000,1997.015,1997.495,1997.005,1997.495,0.0089 +1700628000000,1997.515,1998.235,1997.495,1998.165,0.0268 +1700628300000,1998.155,1999.145,1998.125,1999.035,0.0415 +1700628600000,1999.025,2000.195,1998.995,1999.965,0.0374 +1700628900000,2000.005,2000.235,1999.078,1999.148,0.1428 +1700629200000,1999.145,1999.385,1998.735,1999.335,0.1729 +1700629500000,1999.318,1999.525,1999.078,1999.485,0.0483 +1700629800000,1999.505,1999.635,1998.778,1998.778,0.0969 +1700630100000,1998.778,1998.948,1998.448,1998.625,0.123 +1700630400000,1998.595,1999.155,1998.585,1999.085,0.0525 +1700630700000,1999.095,1999.115,1998.545,1998.845,0.0596 +1700631000000,1998.875,1999.175,1997.625,1997.655,0.0407 +1700631300000,1997.675,1997.865,1996.575,1997.025,0.0858 +1700631600000,1997.034,1997.845,1997.025,1997.465,0.064 +1700631900000,1997.455,1998.025,1997.365,1997.965,0.0722 +1700632200000,1997.925,1998.035,1997.305,1997.685,0.0845 +1700632500000,1997.685,1998.845,1997.675,1998.745,0.0724 +1700632800000,1998.735,1998.955,1998.345,1998.405,0.0816 +1700633100000,1998.375,1999.225,1998.205,1999.185,0.0796 +1700633400000,1999.365,2000.035,1998.785,1999.745,0.111 +1700633700000,1999.725,2000.065,1998.665,1999.185,0.0978 +1700634000000,1999.185,2001.205,1999.185,2000.205,0.103 +1700634300000,2000.195,2000.485,1998.845,1999.115,0.1264 +1700634600000,1999.155,2000.145,1998.905,1999.275,0.0675 +1700634900000,1999.285,1999.825,1998.775,1999.155,0.0571 +1700635200000,1999.165,2000.035,1998.805,1999.875,0.0918 +1700635500000,1999.875,2000.695,1999.805,2000.695,0.0934 +1700635800000,2000.695,2001.035,2000.495,2000.695,0.0719 +1700636100000,2000.845,2001.125,2000.725,2000.785,0.0625 +1700636400000,2000.755,2001.015,2000.168,2000.425,0.0638 +1700636700000,2000.434,2001.985,2000.065,2001.455,0.074 +1700637000000,2001.455,2002.755,2001.425,2002.755,0.119 +1700637300000,2002.735,2003.025,2001.855,2002.545,0.086 +1700637600000,2002.478,2002.528,2001.998,2002.225,0.0833 +1700637900000,2002.165,2003.345,2002.165,2002.388,0.0584 +1700638200000,2002.388,2002.628,2001.715,2002.035,0.1727 +1700638500000,2002.038,2003.035,2001.735,2002.435,0.0804 +1700638800000,2002.445,2003.045,2002.008,2002.818,0.0767 +1700639100000,2002.798,2002.798,2002.045,2002.545,0.0484 +1700639400000,2002.525,2003.328,2002.125,2003.028,0.1354 +1700639700000,2002.954,2003.908,2002.635,2003.608,0.1372 +1700640000000,2003.608,2004.995,2003.225,2004.585,0.1242 +1700640300000,2004.695,2005.915,2004.595,2005.678,0.0896 +1700640600000,2005.624,2006.318,2005.105,2005.445,0.1651 +1700640900000,2005.465,2005.495,2004.295,2004.405,0.0686 +1700641200000,2004.405,2004.435,2003.325,2003.465,0.053 +1700641500000,2003.425,2003.425,2001.715,2002.255,0.084 +1700641800000,2002.225,2002.415,2001.305,2001.615,0.0592 +1700642100000,2001.715,2001.715,1999.485,1999.755,0.1403 +1700642400000,1999.735,2000.775,1999.595,2000.095,0.2857 +1700642700000,2000.075,2000.945,1999.665,1999.685,0.0776 +1700643000000,1999.765,2000.555,1999.705,2000.195,0.1047 +1700643300000,2000.195,2000.335,1999.178,1999.575,0.2959 +1700643600000,1999.555,2000.495,1999.395,2000.215,0.2716 +1700643900000,2000.185,2002.155,2000.115,2001.945,0.0763 +1700644200000,2001.965,2002.025,2001.055,2001.485,0.0994 +1700644500000,2001.465,2001.515,1999.915,1999.925,0.0595 +1700644800000,1999.905,2000.005,1999.015,1999.485,0.0647 +1700645100000,1999.475,2000.765,1999.475,2000.365,0.0624 +1700645400000,2000.385,2001.695,2000.385,2000.775,0.0659 +1700645700000,2000.785,2001.775,2000.705,2001.775,0.0575 +1700646000000,2001.805,2002.925,2001.395,2002.925,0.2421 +1700646300000,2002.925,2003.425,2002.495,2003.425,0.2236 +1700646600000,2003.415,2003.505,2002.755,2003.185,0.0559 +1700646900000,2003.175,2003.175,2002.025,2002.055,0.0494 +1700647200000,2002.045,2002.755,2001.475,2002.635,0.0616 +1700647500000,2002.615,2002.645,2001.268,2001.268,0.0377 +1700647800000,2001.235,2001.975,2001.235,2001.335,0.0297 +1700648100000,2001.315,2001.395,2000.495,2000.645,0.1197 +1700648400000,2000.615,2001.285,2000.345,2001.075,0.0442 +1700648700000,2001.075,2001.225,2000.545,2000.645,0.0653 +1700649000000,2000.655,2000.815,1999.445,1999.875,0.0805 +1700649300000,1999.845,2000.118,1999.425,1999.955,0.0559 +1700649600000,1999.938,2000.485,1999.865,2000.245,0.1217 +1700649900000,2000.255,2000.275,1999.728,2000.015,0.1278 +1700650200000,2000.025,2000.608,2000.025,2000.465,0.0848 +1700650500000,2000.495,2001.145,2000.365,2001.025,0.0521 +1700650800000,2001.035,2001.735,2001.015,2001.415,0.055 +1700651100000,2001.435,2002.515,2001.435,2002.515,0.0625 +1700651400000,2002.585,2002.585,2001.515,2002.135,0.0544 +1700651700000,2002.135,2002.255,2001.035,2001.305,0.0818 +1700652000000,2001.315,2002.035,2001.265,2001.265,0.0626 +1700652300000,2001.325,2002.975,2001.325,2002.755,0.0696 +1700652600000,2002.735,2003.265,2001.715,2001.725,0.0557 +1700652900000,2001.745,2002.065,2001.055,2001.965,0.0431 +1700653200000,2001.965,2002.275,2001.615,2002.075,0.0422 +1700653500000,2002.065,2002.195,2001.805,2001.825,0.05 +1700653800000,2001.805,2001.855,2000.965,2001.145,0.0402 +1700654100000,2001.135,2001.255,2000.375,2000.575,0.0379 +1700654400000,2000.545,2000.935,2000.005,2000.885,0.0599 +1700654700000,2000.895,2002.045,2000.755,2001.455,0.0417 +1700655000000,2001.445,2002.145,2001.395,2001.895,0.055 +1700655300000,2001.895,2002.415,2001.665,2001.805,0.0484 +1700655600000,2001.825,2002.315,2001.285,2001.825,0.0583 +1700655900000,2001.825,2002.135,2001.535,2001.865,0.0484 +1700656200000,2001.935,2002.735,2001.905,2002.005,0.0597 +1700656500000,2001.985,2002.215,2001.685,2002.155,0.0389 +1700656800000,2002.125,2002.415,2001.785,2001.905,0.0412 +1700657100000,2001.945,2003.025,2001.825,2002.205,0.2019 +1700657400000,2002.348,2002.755,2001.895,2001.925,0.0566 +1700657700000,2001.985,2002.125,2001.415,2001.785,0.2447 +1700658000000,2001.765,2002.685,2001.505,2002.605,0.1335 +1700658300000,2002.645,2003.105,2001.145,2001.355,0.1216 +1700658600000,2001.385,2001.645,2000.625,2001.185,0.0858 +1700658900000,2001.185,2002.098,2000.735,2001.975,0.2673 +1700659200000,2001.958,2002.505,2001.298,2002.314,0.266 +1700659500000,2002.314,2002.314,2001.075,2001.635,0.1665 +1700659800000,2001.635,2001.635,1998.245,1999.675,0.365 +1700660100000,1999.655,1999.915,1997.075,1997.505,0.1633 +1700660400000,1997.485,1999.035,1996.685,1998.075,0.1956 +1700660700000,1998.055,1999.395,1997.415,1997.615,0.1527 +1700661000000,1997.635,1999.575,1997.545,1998.375,0.0827 +1700661300000,1998.515,1999.535,1998.475,1998.985,0.0785 +1700661600000,1999.005,1999.875,1998.665,1998.685,0.0989 +1700661900000,1998.705,1999.995,1998.455,1999.895,0.1093 +1700662200000,1999.875,2000.725,1999.495,1999.805,0.1133 +1700662500000,1999.795,2000.335,1998.745,1998.995,0.1182 +1700662800000,1998.985,2000.505,1998.975,2000.115,0.0973 +1700663100000,2000.115,2000.115,1999.115,1999.515,0.0942 +1700663400000,1999.485,2000.185,1998.705,1999.505,0.1899 +1700663700000,1999.495,2001.895,1999.255,2000.795,0.1767 +1700664000000,2000.805,2002.055,2000.345,2001.865,0.1166 +1700664300000,2001.885,2002.015,2001.195,2001.595,0.1119 +1700664600000,2001.575,2002.025,2001.045,2001.845,0.1117 +1700664900000,2001.855,2002.325,2001.365,2001.655,0.1148 +1700665200000,2001.605,2001.605,1995.995,1996.365,0.2988 +1700665500000,1996.385,1997.615,1994.555,1995.145,0.1801 +1700665800000,1995.195,1995.595,1992.055,1993.175,0.2229 +1700666100000,1993.125,1994.995,1992.195,1992.855,0.1856 +1700666400000,1992.835,1993.645,1991.405,1992.155,0.137 +1700666700000,1992.155,1992.305,1989.885,1991.245,0.162 +1700667000000,1991.145,1992.295,1990.765,1992.275,0.1383 +1700667300000,1992.255,1992.955,1991.575,1992.485,0.1416 +1700667600000,1992.525,1995.305,1992.525,1994.805,0.1966 +1700667900000,1994.794,1994.885,1993.225,1994.075,0.1031 +1700668200000,1994.045,1995.545,1993.045,1995.025,0.1333 +1700668500000,1995.045,1995.655,1994.618,1994.798,0.117 +1700668800000,1994.815,1995.398,1993.955,1994.195,0.1973 +1700669100000,1994.195,1994.415,1993.505,1994.225,0.0677 +1700669400000,1994.235,1994.595,1993.415,1994.035,0.0684 +1700669700000,1994.005,1994.065,1992.565,1993.145,0.073 +1700670000000,1993.165,1993.205,1991.315,1991.885,0.0837 +1700670300000,1991.925,1992.855,1991.618,1992.198,0.2202 +1700670600000,1992.218,1993.128,1991.918,1992.715,0.0939 +1700670900000,1992.675,1993.535,1992.625,1992.755,0.0611 +1700671200000,1992.745,1992.965,1992.045,1992.535,0.0686 +1700671500000,1992.545,1992.595,1991.205,1991.265,0.059 +1700671800000,1991.345,1991.635,1990.018,1990.098,0.0718 +1700672100000,1990.075,1990.995,1989.985,1990.995,0.0808 +1700672400000,1991.045,1991.375,1990.395,1990.615,0.0663 +1700672700000,1990.635,1990.645,1989.375,1989.555,0.0962 +1700673000000,1989.628,1990.805,1988.544,1990.645,0.0958 +1700673300000,1990.675,1991.645,1990.545,1991.525,0.0617 +1700673600000,1991.515,1992.395,1990.745,1991.035,0.0368 +1700673900000,1991.005,1991.535,1990.575,1990.635,0.0415 +1700674200000,1990.565,1991.025,1990.315,1990.475,0.0314 +1700674500000,1990.455,1990.455,1989.885,1990.035,0.0432 +1700674800000,1990.075,1990.935,1989.475,1989.515,0.0734 +1700675100000,1989.505,1990.355,1989.435,1989.745,0.0332 +1700675400000,1989.825,1990.925,1989.825,1990.645,0.0335 +1700675700000,1990.635,1991.795,1990.505,1991.505,0.0407 +1700676000000,1991.458,1991.885,1990.865,1991.005,0.0391 +1700676300000,1990.985,1991.355,1990.755,1991.255,0.0248 +1700676600000,1991.285,1992.475,1991.065,1992.385,0.0283 +1700676900000,1992.405,1992.575,1991.315,1991.325,0.0296 +1700677200000,1991.405,1991.625,1991.105,1991.295,0.0278 +1700677500000,1991.305,1991.605,1990.575,1991.105,0.0397 +1700677800000,1991.085,1991.405,1990.135,1990.705,0.0388 +1700678100000,1990.705,1990.775,1989.035,1989.155,0.0335 +1700678400000,1989.135,1989.375,1988.825,1988.905,0.0331 +1700678700000,1988.945,1989.095,1987.035,1987.035,0.0447 +1700679000000,1987.005,1988.205,1986.805,1987.295,0.0688 +1700679300000,1987.295,1988.335,1987.295,1988.335,0.0458 +1700679600000,1988.355,1989.255,1988.355,1989.025,0.0671 +1700679900000,1988.995,1989.995,1988.995,1989.635,0.054 +1700680200000,1989.615,1989.615,1988.345,1989.045,0.0312 +1700680500000,1989.055,1990.005,1988.915,1990.005,0.0496 +1700680800000,1990.015,1990.475,1989.835,1990.235,0.0252 +1700681100000,1990.275,1991.155,1990.275,1991.035,0.042 +1700681400000,1991.025,1991.145,1990.445,1990.945,0.055 +1700681700000,1990.945,1990.955,1989.925,1989.965,0.0524 +1700682000000,1989.955,1990.645,1989.755,1990.625,0.048 +1700682300000,1990.625,1990.975,1990.315,1990.545,0.043 +1700682600000,1990.545,1990.665,1990.225,1990.595,0.0368 +1700682900000,1990.565,1990.925,1990.495,1990.615,0.0262 +1700683200000,1990.645,1991.205,1990.585,1991.165,0.022 +1700683500000,1991.215,1991.425,1990.985,1991.045,0.0238 +1700683800000,1991.035,1991.035,1990.305,1990.345,0.0206 +1700684100000,1990.325,1990.785,1989.925,1990.115,0.0174 +1700684400000,1989.945,1990.595,1989.945,1990.315,0.0178 +1700684700000,1990.325,1990.615,1990.205,1990.205,0.0133 +1700685000000,1990.175,1990.385,1990.005,1990.105,0.014 +1700685300000,1990.085,1990.275,1989.885,1989.925,0.0145 +1700685600000,1989.945,1990.365,1989.935,1990.205,0.0444 +1700685900000,1990.225,1990.235,1989.825,1989.925,0.0397 +1700686200000,1989.935,1990.405,1989.595,1989.655,0.0486 +1700686500000,1989.665,1989.935,1989.415,1989.665,0.0452 +1700686800000,1989.665,1989.835,1989.555,1989.765,0.037 +1700687100000,1989.765,1990.075,1989.655,1990.045,0.033 +1700687400000,1990.045,1990.085,1989.775,1989.875,0.0262 +1700687700000,1989.955,1989.975,1989.635,1989.805,0.0151 +1700688000000,1989.775,1989.815,1989.525,1989.595,0.0109 +1700688300000,1989.585,1989.725,1989.515,1989.645,0.0235 +1700688600000,1989.635,1989.775,1989.325,1989.625,0.0291 +1700688900000,1989.625,1989.825,1989.475,1989.728,0.0275 +1700689200000,1989.728,1989.835,1989.575,1989.628,0.0436 +1700689500000,1989.625,1989.895,1989.625,1989.878,0.0436 +1700689800000,1989.935,1990.034,1989.715,1989.875,0.0489 +1700690100000,1989.878,1989.985,1989.548,1989.548,0.0521 +1700694000000,1988.415,1989.708,1988.415,1989.575,0.0685 +1700694300000,1989.598,1990.064,1989.498,1989.898,0.0563 +1700694600000,1989.898,1990.195,1989.898,1989.998,0.0158 +1700694900000,1989.998,1990.325,1989.898,1990.155,0.0158 +1700695200000,1990.055,1990.475,1990.055,1990.235,0.0114 +1700695500000,1990.245,1990.925,1990.235,1990.925,0.0283 +1700695800000,1990.935,1991.375,1990.935,1991.135,0.0159 +1700696100000,1991.135,1991.315,1990.945,1991.195,0.0157 +1700696400000,1991.215,1991.755,1991.215,1991.445,0.0211 +1700696700000,1991.435,1991.675,1990.835,1991.675,0.0977 +1700697000000,1991.695,1991.765,1990.845,1990.848,0.0736 +1700697300000,1990.848,1990.925,1990.224,1990.348,0.0207 +1700697600000,1990.308,1991.535,1990.008,1991.535,0.0661 +1700697900000,1991.535,1991.865,1990.798,1990.798,0.0689 +1700698200000,1990.798,1991.565,1990.525,1991.545,0.0406 +1700698500000,1991.505,1991.675,1991.005,1991.295,0.0203 +1700698800000,1991.325,1991.595,1990.985,1991.595,0.0133 +1700699100000,1991.605,1991.925,1991.495,1991.735,0.0159 +1700699400000,1991.725,1991.895,1990.958,1990.958,0.0234 +1700699700000,1990.958,1991.278,1990.858,1991.178,0.0652 +1700700000000,1991.178,1991.578,1991.178,1991.378,0.0264 +1700700300000,1991.378,1991.608,1991.308,1991.608,0.0322 +1700700600000,1991.608,1991.785,1991.508,1991.678,0.0465 +1700700900000,1991.695,1992.065,1991.695,1991.865,0.0317 +1700701200000,1991.845,1992.575,1991.808,1991.975,0.0725 +1700701500000,1991.965,1992.355,1991.108,1991.755,0.0889 +1700701800000,1991.755,1992.755,1991.715,1992.485,0.0445 +1700702100000,1992.475,1992.755,1992.145,1992.315,0.082 +1700702400000,1992.315,1992.385,1991.868,1992.305,0.0607 +1700702700000,1992.345,1992.695,1992.118,1992.465,0.0519 +1700703000000,1992.475,1992.575,1991.405,1992.265,0.08 +1700703300000,1992.235,1992.505,1991.465,1992.065,0.0717 +1700703600000,1992.065,1992.848,1991.708,1992.708,0.1133 +1700703900000,1992.644,1993.978,1992.644,1993.584,0.191 +1700704200000,1993.585,1993.645,1992.758,1993.448,0.1142 +1700704500000,1993.448,1993.585,1993.085,1993.425,0.0772 +1700704800000,1993.405,1994.925,1993.305,1994.805,0.0408 +1700705100000,1994.805,1994.805,1993.755,1993.775,0.054 +1700705400000,1993.725,1994.655,1993.465,1994.155,0.0493 +1700705700000,1994.165,1994.365,1993.955,1993.978,0.1192 +1700706000000,1993.985,1994.175,1993.595,1994.125,0.0834 +1700706300000,1994.135,1994.225,1993.785,1993.945,0.0501 +1700706600000,1993.945,1994.115,1993.325,1993.825,0.082 +1700706900000,1993.805,1993.805,1993.265,1993.435,0.0847 +1700707200000,1993.395,1994.015,1993.155,1993.825,0.0325 +1700707500000,1993.835,1994.105,1993.615,1993.785,0.0296 +1700707800000,1993.835,1994.615,1993.685,1994.565,0.0278 +1700708100000,1994.575,1994.705,1993.915,1994.185,0.04 +1700708400000,1994.255,1994.285,1993.715,1994.035,0.1781 +1700708700000,1994.035,1994.135,1993.275,1993.315,0.0551 +1700709000000,1993.335,1993.705,1993.215,1993.485,0.0455 +1700709300000,1993.485,1993.505,1993.075,1993.205,0.0575 +1700709600000,1993.205,1993.415,1993.115,1993.335,0.0485 +1700709900000,1993.335,1994.115,1993.325,1994.015,0.0318 +1700710200000,1994.035,1994.135,1993.925,1994.115,0.0124 +1700710500000,1994.135,1994.648,1994.105,1994.508,0.0618 +1700710800000,1994.608,1995.215,1994.608,1995.145,0.0717 +1700711100000,1995.145,1997.435,1995.145,1996.545,0.143 +1700711400000,1996.545,1998.125,1996.345,1997.765,0.0884 +1700711700000,1997.735,1998.015,1997.325,1997.725,0.0276 +1700712000000,1997.735,1997.805,1996.755,1996.905,0.0193 +1700712300000,1996.885,1997.115,1996.615,1996.715,0.0188 +1700712600000,1996.735,1996.785,1996.435,1996.575,0.0146 +1700712900000,1996.585,1996.655,1996.195,1996.275,0.021 +1700713200000,1996.245,1996.315,1995.555,1995.685,0.0194 +1700713500000,1995.695,1996.455,1995.685,1996.435,0.0095 +1700713800000,1996.405,1997.285,1996.405,1996.585,0.0525 +1700714100000,1996.605,1996.605,1995.745,1995.855,0.0374 +1700714400000,1995.845,1995.885,1995.335,1995.335,0.0246 +1700714700000,1995.375,1995.485,1993.365,1994.935,0.0409 +1700715000000,1994.875,1995.685,1994.845,1995.265,0.0325 +1700715300000,1995.265,1995.345,1994.945,1995.115,0.0145 +1700715600000,1995.105,1995.345,1994.645,1994.655,0.0134 +1700715900000,1994.665,1994.665,1994.365,1994.615,0.0198 +1700716200000,1994.625,1994.835,1994.275,1994.705,0.0238 +1700716500000,1994.705,1994.705,1994.268,1994.545,0.048 +1700716800000,1994.565,1995.828,1994.475,1994.785,0.0762 +1700717100000,1994.765,1995.255,1994.415,1994.875,0.0461 +1700717400000,1994.785,1995.105,1994.734,1995.025,0.0145 +1700717700000,1995.025,1995.645,1995.025,1995.525,0.0335 +1700718000000,1995.605,1995.825,1995.415,1995.435,0.0254 +1700718300000,1995.415,1995.815,1995.225,1995.505,0.0257 +1700718600000,1995.515,1995.825,1995.425,1995.745,0.0134 +1700718900000,1995.695,1996.365,1995.695,1996.235,0.0287 +1700719200000,1996.255,1996.825,1995.975,1996.585,0.0498 +1700719500000,1996.565,1997.465,1996.565,1997.165,0.0325 +1700719800000,1997.155,1997.315,1996.645,1996.665,0.0296 +1700720100000,1996.645,1996.665,1995.805,1995.995,0.0783 +1700720400000,1996.015,1996.625,1995.775,1996.085,0.034 +1700720700000,1996.115,1996.135,1995.518,1995.538,0.093 +1700721000000,1995.528,1995.645,1995.175,1995.375,0.0633 +1700721300000,1995.355,1995.975,1995.215,1995.965,0.0374 +1700721600000,1995.965,1996.665,1995.905,1996.335,0.0407 +1700721900000,1996.355,1996.555,1995.935,1996.555,0.0504 +1700722200000,1996.535,1996.535,1995.915,1995.985,0.0313 +1700722500000,1995.985,1996.405,1995.945,1996.125,0.0349 +1700722800000,1996.085,1996.085,1994.798,1995.025,0.0998 +1700723100000,1995.045,1995.395,1994.195,1994.985,0.0566 +1700723400000,1995.025,1995.765,1994.895,1995.055,0.058 +1700723700000,1995.055,1995.445,1994.805,1995.415,0.0439 +1700724000000,1995.455,1996.025,1995.075,1995.795,0.054 +1700724300000,1995.795,1997.428,1995.615,1997.158,0.065 +1700724600000,1997.158,1998.075,1996.735,1997.775,0.078 +1700724900000,1997.795,1998.408,1997.195,1997.208,0.1174 +1700725200000,1997.208,1997.208,1995.968,1996.844,0.1425 +1700725500000,1996.804,1997.508,1996.544,1997.178,0.1571 +1700725800000,1997.164,1997.235,1996.195,1996.385,0.0552 +1700726100000,1996.405,1997.045,1996.245,1996.275,0.0222 +1700726400000,1996.265,1996.305,1994.945,1995.395,0.111 +1700726700000,1995.305,1995.705,1994.425,1994.585,0.0534 +1700727000000,1994.635,1995.195,1994.445,1995.195,0.0439 +1700727300000,1995.155,1996.015,1994.415,1995.165,0.1079 +1700727600000,1995.165,1995.185,1993.985,1994.265,0.0368 +1700727900000,1994.275,1994.545,1993.665,1994.475,0.0442 +1700728200000,1994.505,1995.665,1994.195,1995.295,0.1076 +1700728500000,1995.285,1995.555,1994.945,1995.455,0.0477 +1700728800000,1995.435,1995.925,1995.245,1995.645,0.0694 +1700729100000,1995.555,1995.665,1994.315,1994.505,0.036 +1700729400000,1994.525,1994.915,1994.115,1994.335,0.0266 +1700729700000,1994.345,1994.885,1994.088,1994.885,0.0209 +1700730000000,1994.804,1995.355,1994.235,1994.275,0.0335 +1700730300000,1994.295,1994.765,1993.775,1994.125,0.0304 +1700730600000,1994.105,1994.455,1993.905,1994.278,0.035 +1700730900000,1994.264,1994.324,1993.275,1993.515,0.2038 +1700731200000,1993.504,1993.584,1992.495,1992.995,0.1086 +1700731500000,1993.015,1993.395,1992.515,1992.755,0.0273 +1700731800000,1992.785,1993.275,1992.285,1992.945,0.0967 +1700732100000,1992.925,1993.025,1992.125,1992.835,0.1135 +1700732400000,1992.835,1994.555,1992.705,1994.495,0.0603 +1700732700000,1994.515,1994.515,1993.345,1993.935,0.046 +1700733000000,1993.945,1994.235,1993.825,1994.215,0.0384 +1700733300000,1994.255,1994.375,1994.055,1994.235,0.019 +1700733600000,1994.225,1994.675,1994.055,1994.655,0.0277 +1700733900000,1994.645,1994.745,1993.505,1993.775,0.0215 +1700734200000,1993.795,1994.105,1993.795,1993.885,0.0206 +1700734500000,1993.865,1993.965,1992.465,1992.555,0.0322 +1700734800000,1992.565,1992.935,1992.095,1992.865,0.0317 +1700735100000,1992.875,1993.035,1992.444,1993.035,0.0361 +1700735400000,1993.015,1993.185,1992.715,1992.885,0.019 +1700735700000,1992.855,1993.165,1992.365,1992.565,0.015 +1700736000000,1992.585,1992.695,1992.215,1992.285,0.0251 +1700736300000,1992.305,1993.005,1992.295,1992.725,0.0346 +1700736600000,1992.725,1992.995,1992.575,1992.935,0.0306 +1700736900000,1992.935,1993.725,1992.905,1993.455,0.0319 +1700737200000,1993.465,1993.905,1993.395,1993.485,0.022 +1700737500000,1993.535,1993.935,1993.345,1993.845,0.0128 +1700737800000,1993.865,1993.875,1992.865,1992.875,0.0121 +1700738100000,1992.935,1993.365,1992.935,1993.144,0.0341 +1700738400000,1993.138,1994.245,1992.898,1994.015,0.0713 +1700738700000,1994.075,1994.155,1993.485,1993.695,0.018 +1700739000000,1993.675,1993.915,1993.495,1993.845,0.0142 +1700739300000,1993.825,1994.235,1993.645,1993.905,0.0162 +1700739600000,1993.895,1994.145,1993.895,1994.045,0.0108 +1700739900000,1994.025,1994.335,1993.565,1993.635,0.0274 +1700740200000,1993.635,1993.955,1993.565,1993.715,0.0326 +1700740500000,1993.735,1994.015,1993.695,1993.805,0.0275 +1700740800000,1993.785,1993.935,1993.495,1993.725,0.0199 +1700741100000,1993.695,1994.105,1993.445,1993.465,0.023 +1700741400000,1993.475,1993.595,1992.885,1992.965,0.0174 +1700741700000,1992.935,1993.485,1992.925,1993.084,0.0639 +1700742000000,1993.094,1993.455,1992.995,1993.095,0.117 +1700742300000,1993.105,1993.235,1992.715,1992.775,0.0668 +1700742600000,1992.715,1992.825,1992.105,1992.725,0.0254 +1700742900000,1992.695,1993.205,1992.425,1992.825,0.0181 +1700743200000,1992.795,1993.085,1992.284,1992.324,0.0474 +1700743500000,1992.324,1992.504,1992.125,1992.335,0.0871 +1700743800000,1992.345,1992.714,1992.125,1992.194,0.1757 +1700744100000,1992.244,1992.275,1991.845,1992.275,0.1788 +1700744400000,1992.264,1992.795,1992.145,1992.345,0.1469 +1700744700000,1992.345,1992.595,1991.925,1992.075,0.0251 +1700745000000,1992.055,1992.715,1991.935,1992.505,0.0368 +1700745300000,1992.525,1993.065,1992.525,1992.535,0.0605 +1700745600000,1992.515,1992.895,1991.795,1992.805,0.0533 +1700745900000,1992.805,1992.845,1992.345,1992.585,0.04 +1700746200000,1992.605,1992.715,1991.915,1992.205,0.0506 +1700746500000,1992.175,1992.455,1992.025,1992.205,0.0368 +1700746800000,1992.175,1993.225,1992.125,1992.735,0.0533 +1700747100000,1992.695,1992.995,1992.555,1992.695,0.0246 +1700747400000,1992.755,1993.008,1992.365,1992.965,0.031 +1700747700000,1992.935,1992.935,1992.515,1992.695,0.0209 +1700748000000,1992.705,1993.405,1992.655,1993.305,0.0368 +1700748300000,1993.295,1993.345,1992.075,1992.505,0.0562 +1700748600000,1992.505,1992.745,1991.985,1992.435,0.0539 +1700748900000,1992.485,1993.085,1992.045,1992.835,0.0422 +1700749200000,1992.835,1992.875,1991.965,1992.125,0.0354 +1700749500000,1992.135,1992.755,1991.995,1992.675,0.0298 +1700749800000,1992.665,1993.125,1992.465,1992.565,0.0623 +1700750100000,1992.545,1993.115,1992.445,1992.885,0.0275 +1700750400000,1992.905,1993.795,1992.875,1993.715,0.0359 +1700750700000,1993.705,1994.805,1993.635,1994.315,0.07 +1700751000000,1994.335,1994.665,1993.255,1993.295,0.1386 +1700751300000,1993.315,1994.305,1993.105,1993.765,0.0434 +1700751600000,1993.755,1993.805,1993.095,1993.265,0.0514 +1700751900000,1993.285,1993.355,1992.775,1993.135,0.0428 +1700752200000,1993.115,1993.285,1992.925,1993.145,0.0185 +1700752500000,1993.135,1993.785,1993.105,1993.175,0.0144 +1700752800000,1993.255,1993.755,1992.898,1992.998,0.0265 +1700753100000,1992.998,1993.498,1992.924,1993.325,0.0544 +1700753400000,1993.325,1993.325,1992.245,1992.475,0.0563 +1700753700000,1992.455,1992.565,1991.825,1992.015,0.0243 +1700754000000,1992.035,1992.085,1991.725,1992.025,0.0337 +1700754300000,1992.045,1992.145,1991.695,1991.975,0.0374 +1700754600000,1991.985,1992.275,1991.825,1991.855,0.0259 +1700754900000,1991.865,1992.095,1991.745,1992.025,0.0521 +1700755200000,1992.015,1992.015,1991.515,1991.605,0.0906 +1700755500000,1991.575,1991.575,1989.968,1990.368,0.1499 +1700755800000,1990.375,1990.465,1990.035,1990.315,0.0342 +1700756100000,1990.335,1990.355,1989.995,1990.315,0.0164 +1700756400000,1990.295,1990.745,1990.095,1990.745,0.0236 +1700756700000,1990.745,1991.185,1990.745,1991.115,0.0196 +1700757000000,1991.105,1991.505,1990.915,1991.005,0.0289 +1700757300000,1991.105,1991.495,1990.515,1990.525,0.02 +1700757600000,1990.585,1991.235,1990.585,1991.155,0.0216 +1700757900000,1991.155,1991.315,1990.945,1991.135,0.0205 +1700758200000,1991.115,1991.425,1990.698,1990.815,0.0377 +1700758500000,1990.815,1990.915,1989.715,1990.475,0.0448 +1700758800000,1990.475,1991.025,1990.475,1991.005,0.0112 +1700759100000,1990.995,1991.235,1990.955,1991.185,0.0136 +1700759400000,1991.195,1992.205,1991.165,1992.185,0.0251 +1700759700000,1992.135,1992.385,1991.815,1991.818,0.0244 +1700760000000,1991.855,1991.855,1991.485,1991.605,0.0213 +1700760300000,1991.595,1991.775,1991.455,1991.465,0.0074 +1700760600000,1991.445,1992.155,1991.255,1992.155,0.0088 +1700760900000,1992.115,1992.295,1992.105,1992.285,0.0059 +1700761200000,1992.335,1992.365,1992.195,1992.265,0.0044 +1700761500000,1992.305,1992.315,1992.165,1992.265,0.0071 +1700761800000,1992.265,1992.755,1992.265,1992.745,0.0066 +1700762100000,1992.765,1992.855,1992.605,1992.705,0.0115 +1700762400000,1992.785,1992.875,1992.635,1992.845,0.0076 +1700762700000,1992.865,1992.955,1992.505,1992.585,0.0109 +1700763000000,1992.585,1992.585,1991.985,1992.045,0.0186 +1700763300000,1992.065,1992.105,1992.035,1992.065,0.0072 +1700763600000,1992.085,1992.455,1992.085,1992.415,0.0136 +1700763900000,1992.435,1992.565,1992.415,1992.555,0.0072 +1700780400000,1991.698,1993.098,1991.698,1993.048,0.0325 +1700780700000,1993.048,1993.594,1992.804,1993.578,0.0416 +1700781000000,1993.548,1993.985,1993.548,1993.805,0.0167 +1700781300000,1993.805,1993.815,1993.585,1993.685,0.01 +1700781600000,1993.685,1993.945,1993.675,1993.745,0.0128 +1700781900000,1993.745,1993.885,1993.585,1993.625,0.0132 +1700782200000,1993.625,1993.805,1993.305,1993.715,0.0102 +1700782500000,1993.715,1993.975,1993.705,1993.825,0.0085 +1700782800000,1993.825,1994.198,1993.825,1994.198,0.027 +1700783100000,1994.198,1994.198,1993.845,1993.905,0.0127 +1700783400000,1993.915,1994.035,1993.515,1993.905,0.0113 +1700783700000,1993.925,1994.065,1993.615,1994.025,0.0077 +1700784000000,1994.065,1994.265,1993.375,1993.755,0.0515 +1700784300000,1993.828,1994.175,1993.064,1993.128,0.1093 +1700784600000,1993.158,1994.085,1992.914,1994.035,0.0595 +1700784900000,1993.975,1994.155,1993.328,1993.328,0.0863 +1700785200000,1993.378,1993.548,1993.085,1993.278,0.1107 +1700785500000,1993.308,1993.378,1993.005,1993.135,0.0741 +1700785800000,1993.115,1993.645,1993.078,1993.445,0.011 +1700786100000,1993.455,1993.785,1993.365,1993.395,0.0121 +1700786400000,1993.385,1993.605,1993.175,1993.565,0.0128 +1700786700000,1993.605,1994.078,1993.605,1993.878,0.0704 +1700787000000,1993.878,1994.728,1993.728,1994.528,0.1526 +1700787300000,1994.495,1994.628,1993.714,1993.714,0.1648 +1700787600000,1993.714,1994.685,1993.714,1994.615,0.0976 +1700787900000,1994.675,1994.715,1994.425,1994.475,0.0299 +1700788200000,1994.505,1994.855,1993.885,1993.915,0.0632 +1700788500000,1993.925,1994.535,1993.765,1994.085,0.0604 +1700788800000,1994.065,1994.525,1993.515,1993.525,0.0416 +1700789100000,1993.545,1993.545,1992.615,1993.095,0.0314 +1700789400000,1993.045,1993.325,1992.695,1992.915,0.0398 +1700789700000,1992.955,1992.955,1991.958,1992.098,0.0945 +1700790000000,1992.098,1992.815,1991.398,1992.805,0.1348 +1700790300000,1992.835,1993.385,1992.805,1992.915,0.0209 +1700790600000,1992.905,1992.915,1991.338,1991.378,0.2156 +1700790900000,1991.385,1992.815,1991.378,1992.795,0.1429 +1700791200000,1992.745,1992.855,1992.174,1992.655,0.0717 +1700791500000,1992.655,1993.065,1992.345,1992.535,0.0424 +1700791800000,1992.475,1993.285,1992.375,1992.764,0.0384 +1700792100000,1992.745,1992.745,1992.098,1992.675,0.1752 +1700792400000,1992.725,1992.815,1991.855,1992.315,0.0359 +1700792700000,1992.315,1992.755,1992.145,1992.365,0.0365 +1700793000000,1992.345,1992.998,1992.115,1992.998,0.0837 +1700793300000,1992.998,1993.708,1992.934,1993.508,0.1256 +1700793600000,1993.525,1993.705,1993.038,1993.658,0.067 +1700793900000,1993.628,1994.018,1992.608,1992.628,0.1121 +1700794200000,1992.628,1993.095,1992.398,1992.708,0.0465 +1700794500000,1992.694,1993.075,1992.145,1992.145,0.0785 +1700794800000,1992.125,1992.665,1991.785,1992.205,0.0271 +1700795100000,1992.175,1992.475,1991.775,1992.145,0.0678 +1700795400000,1992.105,1992.315,1991.995,1992.095,0.0404 +1700795700000,1992.105,1992.325,1991.615,1991.835,0.0494 +1700796000000,1991.835,1992.485,1991.825,1992.225,0.0526 +1700796300000,1992.215,1992.545,1992.065,1992.295,0.041 +1700796600000,1992.275,1992.535,1992.145,1992.318,0.0384 +1700796900000,1992.334,1993.128,1991.925,1992.795,0.1278 +1700797200000,1992.815,1993.125,1992.585,1992.635,0.0167 +1700797500000,1992.625,1993.555,1992.525,1993.445,0.0276 +1700797800000,1993.445,1993.455,1992.775,1992.825,0.0303 +1700798100000,1992.805,1993.575,1992.805,1993.545,0.0542 +1700798400000,1993.545,1993.725,1992.995,1993.015,0.0287 +1700798700000,1992.995,1993.175,1992.405,1992.525,0.0181 +1700799000000,1992.505,1993.455,1992.105,1992.175,0.0542 +1700799300000,1992.135,1992.605,1991.415,1992.035,0.0484 +1700799600000,1992.015,1992.535,1991.405,1991.765,0.0323 +1700799900000,1991.745,1993.035,1991.715,1993.005,0.0163 +1700800200000,1993.015,1993.095,1992.235,1992.395,0.0517 +1700800500000,1992.415,1992.728,1992.305,1992.305,0.0331 +1700800800000,1992.328,1993.515,1992.308,1993.195,0.0406 +1700801100000,1993.195,1993.805,1993.095,1993.358,0.0351 +1700801400000,1993.358,1994.658,1993.258,1993.935,0.1791 +1700801700000,1993.895,1994.575,1993.505,1993.615,0.0682 +1700802000000,1993.608,1994.078,1993.435,1993.778,0.0528 +1700802300000,1993.815,1993.878,1993.675,1993.735,0.0318 +1700802600000,1993.785,1994.195,1993.765,1993.865,0.0152 +1700802900000,1993.815,1994.015,1993.645,1993.805,0.0295 +1700803200000,1993.795,1994.385,1993.745,1994.105,0.0235 +1700803500000,1994.115,1994.115,1993.715,1993.875,0.0205 +1700803800000,1993.815,1994.385,1993.745,1993.965,0.0446 +1700804100000,1993.975,1994.115,1993.455,1993.565,0.0385 +1700804400000,1993.545,1994.025,1993.295,1993.725,0.051 +1700804700000,1993.735,1993.735,1992.855,1993.175,0.0284 +1700805000000,1993.175,1993.555,1993.045,1993.535,0.0314 +1700805300000,1993.535,1994.375,1993.495,1994.195,0.0356 +1700805600000,1994.105,1994.225,1993.135,1993.545,0.0678 +1700805900000,1993.525,1993.835,1993.195,1993.385,0.0174 +1700806200000,1993.405,1993.685,1992.975,1993.105,0.0233 +1700806500000,1993.115,1993.495,1992.915,1993.495,0.0186 +1700806800000,1993.475,1993.608,1992.644,1992.658,0.1673 +1700807100000,1992.658,1993.175,1992.358,1992.885,0.0657 +1700807400000,1992.885,1993.255,1992.785,1993.125,0.028 +1700807700000,1993.125,1993.715,1993.125,1993.435,0.0293 +1700808000000,1993.445,1993.445,1993.095,1993.235,0.0186 +1700808300000,1993.225,1993.315,1992.835,1993.245,0.025 +1700808600000,1993.245,1993.825,1993.245,1993.545,0.0186 +1700808900000,1993.525,1993.675,1993.385,1993.535,0.0179 +1700809200000,1993.525,1993.845,1993.415,1993.525,0.0304 +1700809500000,1993.505,1994.065,1993.495,1993.565,0.0644 +1700809800000,1993.565,1993.565,1992.745,1992.915,0.0295 +1700810100000,1992.905,1993.125,1991.944,1993.095,0.0883 +1700810400000,1993.055,1993.345,1992.375,1992.635,0.026 +1700810700000,1992.585,1992.885,1992.465,1992.575,0.0194 +1700811000000,1992.535,1993.315,1992.535,1993.315,0.0208 +1700811300000,1993.305,1993.935,1993.165,1993.865,0.0193 +1700811600000,1993.815,1993.885,1993.365,1993.444,0.1299 +1700811900000,1993.444,1993.738,1993.005,1993.025,0.0925 +1700812200000,1993.035,1993.625,1993.035,1993.485,0.0125 +1700812500000,1993.495,1994.015,1992.845,1993.405,0.0355 +1700812800000,1993.324,1994.205,1992.905,1993.288,0.082 +1700813100000,1993.295,1993.775,1992.925,1992.995,0.0808 +1700813400000,1992.975,1993.135,1992.125,1992.428,0.0801 +1700813700000,1992.428,1993.205,1992.094,1992.725,0.0978 +1700814000000,1992.705,1993.534,1992.675,1993.278,0.1639 +1700814300000,1993.278,1993.578,1992.778,1993.148,0.1285 +1700814600000,1993.124,1993.585,1992.548,1993.125,0.1064 +1700814900000,1993.145,1993.585,1993.105,1993.395,0.0276 +1700815200000,1993.445,1993.805,1993.225,1993.578,0.0591 +1700815500000,1993.628,1993.785,1993.128,1993.398,0.1285 +1700815800000,1993.385,1993.768,1993.128,1993.458,0.1608 +1700816100000,1993.428,1993.528,1992.928,1993.228,0.1491 +1700816400000,1993.228,1993.698,1993.098,1993.485,0.1289 +1700816700000,1993.505,1993.924,1993.115,1993.345,0.0467 +1700817000000,1993.365,1993.778,1993.365,1993.518,0.0776 +1700817300000,1993.548,1993.935,1993.215,1993.815,0.0777 +1700817600000,1993.835,1994.255,1993.625,1994.035,0.0243 +1700817900000,1993.985,1994.805,1993.815,1994.328,0.0505 +1700818200000,1994.428,1994.805,1994.128,1994.428,0.1252 +1700818500000,1994.438,1994.728,1993.698,1993.708,0.0987 +1700818800000,1993.698,1993.778,1993.114,1993.778,0.1611 +1700819100000,1993.728,1994.225,1993.578,1993.608,0.1014 +1700819400000,1993.625,1994.745,1993.438,1994.485,0.0596 +1700819700000,1994.535,1994.655,1994.045,1994.445,0.0242 +1700820000000,1994.455,1994.835,1994.295,1994.645,0.02 +1700820300000,1994.665,1995.305,1994.658,1994.758,0.0751 +1700820600000,1994.724,1995.158,1994.484,1995.028,0.1129 +1700820900000,1995.028,1995.635,1994.628,1995.428,0.1141 +1700821200000,1995.448,1996.185,1994.875,1995.195,0.0955 +1700821500000,1995.175,1995.655,1994.855,1995.285,0.0332 +1700821800000,1995.275,1995.545,1994.824,1994.935,0.0657 +1700822100000,1994.965,1995.215,1994.635,1994.935,0.0317 +1700822400000,1994.945,1995.635,1994.885,1995.595,0.0235 +1700822700000,1995.545,1996.185,1995.335,1995.425,0.0218 +1700823000000,1995.405,1995.725,1995.225,1995.625,0.0182 +1700823300000,1995.625,1995.695,1995.295,1995.675,0.0172 +1700823600000,1995.695,1996.105,1995.485,1995.825,0.0205 +1700823900000,1995.805,1995.805,1994.865,1994.995,0.0191 +1700824200000,1995.015,1995.035,1994.515,1994.795,0.0157 +1700824500000,1994.775,1995.715,1994.735,1995.675,0.0167 +1700824800000,1995.655,1996.015,1994.905,1995.295,0.029 +1700825100000,1995.305,1995.645,1995.195,1995.225,0.0157 +1700825400000,1995.215,1995.215,1994.658,1994.675,0.0477 +1700825700000,1994.675,1995.504,1994.628,1995.315,0.0721 +1700826000000,1995.308,1995.554,1995.128,1995.234,0.1679 +1700826300000,1995.234,1995.745,1995.175,1995.564,0.1414 +1700826600000,1995.564,1995.564,1995.034,1995.415,0.164 +1700826900000,1995.485,1995.605,1995.125,1995.145,0.0179 +1700827200000,1995.205,1995.995,1995.195,1995.465,0.0206 +1700827500000,1995.485,1996.895,1995.485,1996.785,0.0369 +1700827800000,1996.705,1996.998,1996.398,1996.598,0.1228 +1700828100000,1996.598,1996.998,1996.075,1996.125,0.0635 +1700828400000,1996.115,1996.285,1995.398,1995.588,0.039 +1700828700000,1995.588,1996.525,1995.175,1996.208,0.1404 +1700829000000,1996.185,1996.455,1995.795,1996.005,0.0344 +1700829300000,1996.025,1996.515,1995.655,1995.898,0.1073 +1700829600000,1995.908,1996.105,1995.105,1995.185,0.038 +1700829900000,1995.215,1995.545,1994.815,1994.905,0.025 +1700830200000,1994.925,1995.505,1994.815,1995.475,0.0207 +1700830500000,1995.585,1995.825,1995.335,1995.405,0.0622 +1700830800000,1995.405,1995.505,1994.855,1995.225,0.0448 +1700831100000,1995.235,1995.485,1995.065,1995.395,0.0408 +1700831400000,1995.395,1996.135,1994.935,1995.365,0.0545 +1700831700000,1995.335,1995.515,1994.285,1994.285,0.046 +1700832000000,1994.315,1996.285,1994.305,1996.245,0.1279 +1700832300000,1996.378,1997.935,1995.895,1997.795,0.1048 +1700832600000,1997.825,1998.125,1996.225,1997.975,0.1892 +1700832900000,1997.975,2001.645,1997.875,2001.445,0.2219 +1700833200000,2001.465,2001.788,2000.675,2000.785,0.1283 +1700833500000,2000.755,2001.485,1999.645,1999.645,0.1164 +1700833800000,1999.658,1999.875,1998.905,1999.075,0.1108 +1700834100000,1999.095,1999.875,1998.965,1999.545,0.068 +1700834400000,1999.545,2000.935,1999.495,2000.325,0.0832 +1700834700000,2000.265,2001.055,2000.135,2000.435,0.0686 +1700835000000,2000.445,2001.035,1999.975,2000.055,0.0571 +1700835300000,2000.055,2001.615,1999.705,2000.995,0.0603 +1700835600000,2000.985,2001.695,2000.835,2001.325,0.0945 +1700835900000,2001.275,2001.805,2000.785,2000.805,0.0507 +1700836200000,2000.815,2002.635,2000.535,2002.025,0.1132 +1700836500000,2002.035,2002.998,2001.325,2002.798,0.178 +1700836800000,2002.798,2002.855,2001.095,2001.828,0.2727 +1700837100000,2001.845,2002.055,1999.608,1999.745,0.4686 +1700837400000,1999.735,2001.325,1999.405,2000.775,0.1066 +1700837700000,2000.785,2002.114,2000.205,2000.998,0.3459 +1700838000000,2000.998,2003.515,2000.998,2002.715,0.3695 +1700838300000,2002.795,2003.265,2002.115,2002.615,0.1307 +1700838600000,2002.645,2002.874,2001.965,2002.645,0.1476 +1700838900000,2002.665,2003.045,2001.315,2001.315,0.1142 +1700839200000,2001.295,2001.645,1999.925,2000.285,0.0662 +1700839500000,2000.305,2000.435,1999.535,1999.895,0.0523 +1700839800000,1999.915,1999.935,1997.245,1997.945,0.091 +1700840100000,1997.955,1999.195,1997.565,1998.885,0.0819 +1700840400000,1998.925,1999.335,1997.965,1999.265,0.0497 +1700840700000,1999.255,1999.385,1997.895,1998.115,0.0546 +1700841000000,1998.195,1998.775,1997.515,1998.775,0.0641 +1700841300000,1998.795,1999.425,1997.945,1998.315,0.0524 +1700841600000,1998.295,1998.615,1997.048,1998.515,0.1032 +1700841900000,1998.505,1998.775,1997.435,1997.515,0.0469 +1700842200000,1997.535,1998.715,1997.535,1998.715,0.0379 +1700842500000,1998.615,1998.635,1997.925,1998.335,0.042 +1700842800000,1998.345,1999.945,1998.345,1999.945,0.0604 +1700843100000,1999.925,2000.205,1999.125,2000.148,0.0361 +1700843400000,2000.048,2000.048,1998.915,1999.028,0.1284 +1700843700000,1999.108,1999.235,1998.318,1998.765,0.0718 +1700844000000,1998.795,1999.595,1998.655,1999.035,0.0285 +1700844300000,1999.015,1999.545,1998.915,1999.395,0.0335 +1700844600000,1999.455,1999.775,1999.135,1999.405,0.0274 +1700844900000,1999.425,1999.955,1999.265,1999.778,0.0672 +1700845200000,1999.778,2000.258,1999.615,1999.748,0.0399 +1700845500000,1999.748,2000.028,1999.448,1999.938,0.0989 +1700845800000,1999.928,2000.245,1999.748,2000.068,0.1167 +1700846100000,2000.078,2000.084,1999.468,1999.895,0.1239 +1700846400000,1999.905,2000.635,1999.595,2000.525,0.0313 +1700846700000,2000.555,2002.198,2000.428,2001.928,0.1441 +1700847000000,2001.915,2002.228,2001.675,2001.675,0.0989 +1700847300000,2001.668,2002.085,2001.425,2001.515,0.0166 +1700847600000,2001.525,2001.525,2000.505,2000.505,0.0271 +1701039600000,2000.995,2002.385,2000.585,2001.098,0.1365 +1701039900000,2001.135,2001.625,2000.398,2001.208,0.084 +1701040200000,2001.298,2002.225,2001.005,2002.045,0.0317 +1701040500000,2002.035,2002.035,2000.848,2000.948,0.0669 +1701040800000,2000.935,2001.655,2000.875,2001.445,0.0343 +1701041100000,2001.485,2001.798,2000.998,2001.115,0.062 +1701041400000,2001.105,2001.765,2000.985,2001.605,0.0301 +1701041700000,2001.535,2001.798,2001.498,2001.645,0.0552 +1701042000000,2001.698,2002.785,2001.645,2002.445,0.0767 +1701042300000,2002.515,2003.055,2002.155,2002.425,0.088 +1701042600000,2002.425,2002.465,2001.905,2001.905,0.0227 +1701042900000,2001.895,2002.798,2001.575,2002.298,0.0555 +1701043200000,2002.255,2003.085,2002.185,2002.408,0.0779 +1701043500000,2002.428,2003.328,2002.148,2003.248,0.1068 +1701043800000,2003.248,2003.628,2003.108,2003.495,0.0714 +1701044100000,2003.525,2003.525,2002.815,2003.178,0.0311 +1701044400000,2003.278,2004.005,2003.218,2003.955,0.1001 +1701044700000,2003.915,2004.165,2003.605,2003.815,0.048 +1701045000000,2003.835,2004.065,2003.405,2003.615,0.0397 +1701045300000,2003.565,2003.865,2003.425,2003.865,0.0253 +1701045600000,2003.865,2004.085,2003.365,2003.485,0.0212 +1701045900000,2003.425,2003.455,2001.745,2002.025,0.0731 +1701046200000,2002.015,2002.695,2001.725,2002.465,0.1012 +1701046500000,2002.455,2002.535,2001.795,2002.015,0.0635 +1701046800000,2002.115,2004.425,2002.035,2004.265,0.1151 +1701047100000,2004.215,2005.265,2004.065,2004.935,0.0917 +1701047400000,2004.925,2006.005,2004.925,2005.935,0.0899 +1701047700000,2005.865,2008.915,2005.725,2007.435,0.1751 +1701048000000,2007.465,2010.165,2007.445,2009.815,0.1529 +1701048300000,2009.755,2018.085,2009.335,2016.925,0.3612 +1701048600000,2016.915,2016.945,2014.205,2015.615,0.3378 +1701048900000,2015.625,2015.698,2012.055,2014.335,0.252 +1701049200000,2014.325,2014.325,2012.315,2012.655,0.2131 +1701049500000,2012.695,2013.875,2011.135,2011.345,0.0928 +1701049800000,2011.385,2012.735,2011.255,2011.475,0.0929 +1701050100000,2011.435,2012.015,2011.175,2011.905,0.0579 +1701050400000,2011.965,2011.995,2008.975,2010.215,0.104 +1701050700000,2010.175,2010.465,2009.415,2009.765,0.0559 +1701051000000,2009.865,2009.995,2008.875,2009.155,0.05 +1701051300000,2009.175,2009.855,2008.698,2008.698,0.0735 +1701051600000,2008.698,2008.865,2007.278,2008.355,0.105 +1701051900000,2008.315,2008.725,2008.245,2008.545,0.0579 +1701052200000,2008.585,2009.525,2008.285,2009.465,0.1162 +1701052500000,2009.495,2009.915,2009.385,2009.855,0.0532 +1701052800000,2009.875,2010.195,2009.375,2010.075,0.0284 +1701053100000,2010.105,2010.565,2009.315,2009.515,0.0607 +1701053400000,2009.535,2011.215,2009.165,2011.185,0.0755 +1701053700000,2011.185,2011.465,2010.845,2011.255,0.0462 +1701054000000,2011.255,2011.805,2010.875,2011.725,0.0503 +1701054300000,2011.725,2011.775,2010.554,2010.558,0.0524 +1701054600000,2010.564,2010.828,2009.405,2009.734,0.2184 +1701054900000,2009.734,2010.165,2008.565,2009.205,0.0586 +1701055200000,2009.215,2009.505,2008.315,2008.395,0.0269 +1701055500000,2008.465,2008.575,2007.475,2008.495,0.0545 +1701055800000,2008.485,2010.458,2008.485,2010.428,0.1021 +1701056100000,2010.408,2010.545,2009.675,2010.144,0.0601 +1701056400000,2010.135,2011.005,2010.108,2010.765,0.0812 +1701056700000,2010.715,2010.825,2010.365,2010.765,0.0307 +1701057000000,2010.785,2011.215,2010.715,2011.105,0.0321 +1701057300000,2011.045,2011.045,2009.418,2009.418,0.0681 +1701057600000,2009.418,2009.715,2008.315,2008.625,0.0801 +1701057900000,2008.635,2009.825,2008.555,2009.425,0.0395 +1701058200000,2009.435,2010.595,2008.835,2009.245,0.0941 +1701058500000,2009.245,2010.115,2009.208,2010.005,0.0312 +1701058800000,2009.975,2010.595,2009.885,2010.385,0.0421 +1701059100000,2010.365,2010.535,2009.865,2010.265,0.0217 +1701059400000,2010.255,2010.655,2010.145,2010.455,0.0256 +1701059700000,2010.425,2011.835,2010.215,2011.815,0.0208 +1701060000000,2011.825,2013.105,2011.415,2013.105,0.0259 +1701060300000,2013.108,2013.465,2012.195,2012.415,0.0923 +1701060600000,2012.415,2013.625,2012.065,2013.245,0.057 +1701060900000,2013.245,2013.325,2012.828,2012.828,0.0219 +1701061200000,2012.834,2013.385,2012.615,2013.265,0.0361 +1701061500000,2013.255,2013.605,2013.165,2013.275,0.0184 +1701061800000,2013.295,2013.558,2012.945,2013.508,0.051 +1701062100000,2013.514,2013.514,2013.234,2013.495,0.0511 +1701062400000,2013.475,2013.495,2012.695,2012.918,0.0869 +1701062700000,2012.908,2012.928,2010.825,2010.985,0.1216 +1701063000000,2011.035,2012.145,2010.835,2011.765,0.091 +1701063300000,2011.745,2011.785,2011.285,2011.395,0.0277 +1701063600000,2011.415,2012.385,2011.415,2011.995,0.0251 +1701063900000,2011.965,2012.155,2011.495,2011.495,0.0165 +1701064200000,2011.585,2012.328,2010.905,2012.135,0.0312 +1701064500000,2012.115,2012.315,2010.465,2010.495,0.1552 +1701064800000,2010.495,2011.075,2009.978,2010.185,0.0948 +1701065100000,2010.215,2011.385,2010.035,2011.115,0.0285 +1701065400000,2011.175,2011.895,2011.085,2011.458,0.0568 +1701065700000,2011.448,2011.628,2008.695,2008.735,0.0984 +1701066000000,2008.715,2010.195,2008.685,2009.715,0.0484 +1701066300000,2009.805,2010.045,2009.585,2009.805,0.0424 +1701066600000,2009.815,2010.395,2009.045,2010.375,0.0509 +1701066900000,2010.385,2010.525,2009.775,2010.045,0.0544 +1701067200000,2010.035,2010.305,2009.765,2009.965,0.0523 +1701067500000,2009.955,2010.335,2009.735,2009.835,0.0533 +1701067800000,2009.835,2010.235,2009.315,2009.495,0.0362 +1701068100000,2009.505,2009.945,2009.305,2009.575,0.0578 +1701068400000,2009.565,2010.175,2009.505,2010.175,0.0644 +1701068700000,2010.165,2010.905,2010.145,2010.395,0.0628 +1701069000000,2010.415,2010.965,2010.284,2010.755,0.1413 +1701069300000,2010.735,2010.845,2010.175,2010.825,0.0616 +1701069600000,2010.865,2011.075,2010.125,2010.175,0.0635 +1701069900000,2010.175,2010.995,2009.775,2010.735,0.0702 +1701070200000,2010.625,2010.845,2009.615,2009.795,0.0702 +1701070500000,2009.815,2010.335,2009.465,2009.538,0.0855 +1701070800000,2009.538,2010.785,2009.515,2010.675,0.0678 +1701071100000,2010.695,2011.178,2010.075,2010.385,0.0332 +1701071400000,2010.355,2010.945,2010.265,2010.925,0.0358 +1701071700000,2010.915,2011.175,2010.745,2010.895,0.0444 +1701072000000,2010.825,2011.345,2010.465,2010.715,0.0907 +1701072300000,2010.665,2011.715,2010.445,2011.025,0.0563 +1701072600000,2011.055,2013.305,2011.055,2012.155,0.0858 +1701072900000,2012.195,2012.505,2011.665,2012.065,0.1157 +1701073200000,2012.065,2012.675,2011.765,2012.285,0.125 +1701073500000,2012.335,2013.315,2012.298,2012.585,0.0789 +1701073800000,2012.515,2012.615,2011.995,2012.505,0.0473 +1701074100000,2012.505,2013.215,2012.155,2012.825,0.0524 +1701074400000,2012.785,2013.085,2012.185,2012.245,0.0376 +1701074700000,2012.235,2013.595,2011.855,2013.395,0.0736 +1701075000000,2013.375,2013.825,2012.625,2013.465,0.076 +1701075300000,2013.435,2013.815,2013.005,2013.785,0.0348 +1701075600000,2013.805,2015.015,2013.695,2014.405,0.0453 +1701075900000,2014.385,2014.628,2013.915,2014.455,0.0569 +1701076200000,2014.405,2015.395,2014.285,2015.208,0.0678 +1701076500000,2015.208,2015.208,2014.508,2014.735,0.0932 +1701076800000,2014.675,2014.995,2014.215,2014.265,0.0541 +1701077100000,2014.335,2015.045,2014.235,2014.915,0.0511 +1701077400000,2014.885,2015.055,2014.525,2014.775,0.0361 +1701077700000,2014.795,2014.995,2014.285,2014.325,0.0296 +1701078000000,2014.335,2014.835,2014.105,2014.185,0.0763 +1701078300000,2014.155,2014.695,2013.995,2014.675,0.0203 +1701078600000,2014.705,2014.978,2014.098,2014.168,0.2283 +1701078900000,2014.168,2014.578,2012.935,2013.285,0.1198 +1701079200000,2013.325,2014.365,2012.505,2014.245,0.0536 +1701079500000,2014.265,2014.395,2012.925,2012.985,0.0235 +1701079800000,2013.035,2013.335,2012.714,2012.958,0.1672 +1701080100000,2012.958,2013.115,2012.145,2013.005,0.0702 +1701080400000,2012.985,2013.705,2012.935,2013.285,0.0227 +1701080700000,2013.265,2013.708,2012.955,2013.445,0.104 +1701081000000,2013.428,2013.655,2011.625,2012.885,0.0957 +1701081300000,2012.855,2014.165,2012.398,2013.845,0.0528 +1701081600000,2013.905,2014.775,2013.585,2014.485,0.0611 +1701081900000,2014.475,2014.825,2014.185,2014.585,0.035 +1701082200000,2014.525,2014.878,2014.138,2014.505,0.1427 +1701082500000,2014.575,2014.815,2014.108,2014.285,0.0452 +1701082800000,2014.355,2014.835,2014.095,2014.305,0.0571 +1701083100000,2014.395,2014.565,2013.305,2013.635,0.0293 +1701083400000,2013.705,2014.125,2013.385,2013.395,0.0192 +1701083700000,2013.375,2013.505,2012.675,2013.105,0.0238 +1701084000000,2013.085,2013.235,2012.375,2012.395,0.0276 +1701084300000,2012.425,2013.215,2012.385,2013.165,0.0522 +1701084600000,2013.185,2013.205,2012.385,2012.555,0.053 +1701084900000,2012.585,2012.635,2011.785,2012.025,0.0398 +1701085200000,2012.025,2012.235,2011.695,2011.815,0.0412 +1701085500000,2011.815,2012.575,2011.675,2012.575,0.0549 +1701085800000,2012.645,2012.855,2012.225,2012.605,0.0315 +1701086100000,2012.615,2012.895,2012.095,2012.485,0.0304 +1701086400000,2012.505,2013.145,2012.415,2012.815,0.0552 +1701086700000,2012.815,2013.675,2012.755,2013.425,0.0569 +1701087000000,2013.415,2014.005,2013.365,2013.885,0.048 +1701087300000,2013.885,2014.055,2013.155,2013.885,0.0327 +1701087600000,2013.865,2014.345,2013.565,2013.585,0.0367 +1701087900000,2013.595,2013.705,2011.475,2011.965,0.0553 +1701088200000,2011.945,2012.635,2011.945,2012.235,0.03 +1701088500000,2012.275,2012.865,2012.195,2012.615,0.0558 +1701088800000,2012.655,2013.145,2012.515,2013.065,0.0442 +1701089100000,2012.985,2014.205,2012.865,2013.665,0.0583 +1701089400000,2013.625,2014.025,2013.325,2013.845,0.0651 +1701089700000,2013.795,2014.065,2013.475,2013.535,0.0492 +1701090000000,2013.565,2013.735,2013.005,2013.585,0.0558 +1701090300000,2013.655,2014.245,2013.235,2013.465,0.134 +1701090600000,2013.465,2014.185,2013.055,2013.158,0.2211 +1701090900000,2013.138,2013.208,2012.155,2012.475,0.1054 +1701091200000,2012.495,2014.278,2012.495,2014.208,0.0792 +1701091500000,2014.195,2014.615,2013.555,2014.515,0.0776 +1701091800000,2014.465,2016.215,2014.465,2015.615,0.1494 +1701092100000,2015.615,2015.725,2012.915,2013.425,0.1192 +1701092400000,2013.325,2013.425,2009.685,2012.075,0.16 +1701092700000,2012.055,2013.035,2011.975,2012.085,0.0929 +1701093000000,2012.025,2013.405,2010.685,2011.265,0.1292 +1701093300000,2011.255,2011.905,2010.635,2011.225,0.0675 +1701093600000,2011.265,2013.065,2011.025,2012.695,0.1261 +1701093900000,2012.675,2013.008,2010.995,2010.995,0.0828 +1701094200000,2010.985,2012.175,2010.985,2011.325,0.0578 +1701094500000,2011.315,2012.195,2011.135,2011.775,0.0944 +1701094800000,2011.778,2012.645,2011.254,2012.445,0.0792 +1701095100000,2012.465,2012.465,2011.235,2011.908,0.066 +1701095400000,2011.898,2012.518,2011.245,2012.075,0.3179 +1701095700000,2012.085,2012.858,2010.825,2011.495,0.2023 +1701096000000,2011.508,2012.115,2011.075,2011.455,0.1566 +1701096300000,2011.445,2011.975,2010.825,2010.955,0.1208 +1701096600000,2010.935,2011.305,2010.555,2010.965,0.0762 +1701096900000,2010.955,2012.115,2010.915,2011.255,0.0959 +1701097200000,2011.328,2014.825,2011.328,2012.435,0.241 +1701097500000,2012.415,2012.525,2008.665,2010.385,0.3865 +1701097800000,2010.365,2012.575,2009.975,2012.015,0.2358 +1701098100000,2012.025,2014.085,2011.875,2012.435,0.1031 +1701098400000,2012.475,2013.095,2011.745,2012.235,0.0976 +1701098700000,2012.135,2014.115,2011.855,2013.535,0.1434 +1701099000000,2013.628,2014.045,2011.628,2012.115,0.1862 +1701099300000,2012.125,2012.385,2010.525,2010.605,0.1009 +1701099600000,2010.605,2011.295,2009.195,2011.085,0.0878 +1701099900000,2011.065,2011.305,2009.915,2010.335,0.0905 +1701100200000,2010.345,2010.475,2009.235,2009.565,0.1044 +1701100500000,2009.615,2010.525,2008.615,2010.245,0.0741 +1701100800000,2010.305,2010.305,2008.425,2009.175,0.0762 +1701101100000,2009.165,2009.495,2007.905,2008.775,0.0854 +1701101400000,2008.745,2009.255,2008.005,2008.835,0.0963 +1701101700000,2008.825,2008.965,2007.835,2008.475,0.0804 +1701102000000,2008.525,2008.525,2007.715,2007.955,0.0873 +1701102300000,2007.995,2008.885,2007.615,2008.745,0.07 +1701102600000,2008.725,2009.125,2007.745,2008.175,0.0523 +1701102900000,2008.185,2008.505,2005.965,2006.165,0.0759 +1701103200000,2006.065,2008.235,2005.608,2007.565,0.1118 +1701103500000,2007.555,2009.365,2007.405,2009.345,0.1082 +1701103800000,2009.365,2009.778,2008.605,2009.665,0.0802 +1701104100000,2009.678,2011.115,2009.545,2010.698,0.0982 +1701104400000,2010.635,2010.998,2010.448,2010.845,0.2373 +1701104700000,2010.838,2010.928,2009.615,2009.825,0.0861 +1701105000000,2009.808,2009.955,2009.328,2009.378,0.0951 +1701105300000,2009.368,2009.625,2008.945,2009.625,0.0477 +1701105600000,2009.615,2010.025,2009.378,2009.815,0.0359 +1701105900000,2009.825,2010.225,2009.605,2009.845,0.0258 +1701106200000,2009.855,2009.935,2009.425,2009.755,0.0202 +1701106500000,2009.805,2009.805,2008.645,2009.365,0.028 +1701106800000,2009.385,2009.725,2009.095,2009.445,0.0274 +1701107100000,2009.455,2010.695,2009.295,2010.645,0.0304 +1701107400000,2010.665,2010.705,2009.985,2010.335,0.0885 +1701107700000,2010.325,2010.405,2009.835,2009.855,0.0264 +1701108000000,2009.895,2011.115,2009.415,2010.365,0.0911 +1701108300000,2010.365,2011.125,2010.325,2010.615,0.084 +1701108600000,2010.605,2010.915,2010.305,2010.765,0.0463 +1701108900000,2010.765,2010.885,2010.295,2010.605,0.0547 +1701109200000,2010.595,2011.575,2010.515,2011.465,0.0349 +1701109500000,2011.405,2012.048,2010.655,2011.978,0.0696 +1701109800000,2011.978,2012.775,2011.755,2012.415,0.0749 +1701110100000,2012.415,2012.415,2011.578,2012.345,0.0306 +1701110400000,2012.365,2012.785,2012.165,2012.675,0.0251 +1701110700000,2012.665,2013.055,2012.265,2012.375,0.0205 +1701111000000,2012.355,2012.775,2012.315,2012.425,0.0266 +1701111300000,2012.445,2012.705,2012.365,2012.365,0.016 +1701111600000,2012.345,2012.765,2012.025,2012.695,0.0301 +1701111900000,2012.655,2012.755,2012.445,2012.505,0.0211 +1701112200000,2012.485,2012.855,2012.275,2012.815,0.0289 +1701112500000,2012.835,2013.165,2012.295,2012.395,0.0395 +1701112800000,2012.365,2012.835,2012.165,2012.445,0.026 +1701113100000,2012.425,2012.685,2012.305,2012.605,0.033 +1701113400000,2012.655,2012.755,2012.425,2012.705,0.0376 +1701113700000,2012.675,2013.545,2012.535,2013.345,0.052 +1701114000000,2013.355,2013.435,2013.045,2013.065,0.0203 +1701114300000,2013.165,2013.165,2012.635,2012.955,0.0179 +1701114600000,2013.005,2013.025,2012.395,2012.545,0.0161 +1701114900000,2012.575,2012.805,2012.445,2012.745,0.0146 +1701115200000,2012.705,2012.925,2012.365,2012.775,0.0176 +1701115500000,2012.705,2013.475,2012.615,2013.405,0.0182 +1701115800000,2013.395,2013.415,2013.008,2013.158,0.0722 +1701116100000,2013.114,2013.168,2012.578,2013.038,0.1035 +1701116400000,2013.018,2013.038,2012.298,2012.818,0.0975 +1701116700000,2012.798,2012.868,2012.348,2012.458,0.079 +1701117000000,2012.458,2012.658,2011.868,2012.608,0.0841 +1701117300000,2012.598,2012.878,2012.475,2012.878,0.0907 +1701117600000,2012.858,2013.218,2012.664,2013.198,0.1003 +1701117900000,2013.154,2013.565,2013.098,2013.565,0.0463 +1701118200000,2013.518,2014.115,2013.285,2014.095,0.0195 +1701118500000,2014.075,2014.598,2013.645,2014.298,0.0328 +1701118800000,2014.305,2014.305,2013.568,2014.098,0.0906 +1701119100000,2014.088,2014.448,2014.088,2014.288,0.0296 +1701119400000,2014.278,2014.448,2014.188,2014.408,0.0312 +1701119700000,2014.385,2014.428,2014.098,2014.198,0.0676 +1701120000000,2014.188,2014.298,2014.145,2014.178,0.0414 +1701120300000,2014.198,2014.328,2014.148,2014.318,0.0247 +1701120600000,2014.318,2014.328,2013.678,2013.878,0.0459 +1701120900000,2013.834,2014.118,2013.748,2014.078,0.0256 +1701121200000,2014.078,2014.198,2013.478,2013.638,0.044 +1701121500000,2013.638,2014.178,2013.395,2013.798,0.0692 +1701121800000,2013.808,2014.088,2013.628,2013.978,0.0272 +1701122100000,2013.944,2014.138,2013.738,2013.848,0.0404 +1701126000000,2013.195,2013.815,2012.885,2013.085,0.0446 +1701126300000,2013.085,2013.725,2012.885,2013.615,0.0641 +1701126600000,2013.645,2013.695,2013.275,2013.685,0.0108 +1701126900000,2013.685,2013.965,2013.655,2013.905,0.0084 +1701127200000,2013.895,2014.345,2013.895,2014.285,0.0101 +1701127500000,2014.275,2014.275,2014.005,2014.125,0.0074 +1701127800000,2014.145,2014.355,2014.075,2014.285,0.0077 +1701128100000,2014.255,2014.365,2013.434,2013.744,0.0476 +1701128400000,2013.744,2014.425,2013.404,2014.345,0.038 +1701128700000,2014.345,2014.975,2014.315,2014.915,0.014 +1701129000000,2014.935,2015.235,2014.695,2014.725,0.0138 +1701129300000,2014.735,2015.308,2014.735,2015.115,0.0089 +1701129600000,2015.115,2017.145,2015.115,2016.985,0.0444 +1701129900000,2016.975,2017.305,2015.955,2016.225,0.021 +1701130200000,2016.275,2016.455,2015.855,2016.215,0.0179 +1701130500000,2016.195,2016.895,2015.965,2016.765,0.0178 +1701130800000,2016.745,2016.745,2015.615,2016.045,0.0485 +1701131100000,2016.015,2016.085,2015.355,2015.905,0.0422 +1701131400000,2015.865,2016.485,2015.655,2016.254,0.0322 +1701131700000,2016.254,2016.274,2015.385,2015.885,0.1389 +1701132000000,2015.895,2016.775,2015.885,2016.625,0.0738 +1701132300000,2016.655,2017.465,2016.395,2017.265,0.0432 +1701132600000,2017.215,2017.975,2016.575,2016.855,0.1327 +1701132900000,2016.835,2017.234,2016.165,2017.015,0.1111 +1701133200000,2017.028,2017.904,2016.535,2017.455,0.2622 +1701133500000,2017.435,2017.698,2016.855,2017.265,0.1955 +1701133800000,2017.285,2017.585,2016.558,2016.898,0.1352 +1701134100000,2016.905,2016.995,2015.075,2015.425,0.076 +1701134400000,2015.445,2015.625,2014.355,2014.735,0.0642 +1701134700000,2014.615,2015.045,2013.845,2014.335,0.0737 +1701135000000,2014.295,2014.985,2013.985,2014.655,0.0661 +1701135300000,2014.635,2015.255,2014.515,2015.255,0.0349 +1701135600000,2015.235,2017.515,2015.235,2016.505,0.0536 +1701135900000,2016.565,2016.798,2014.875,2015.375,0.1933 +1701136200000,2015.355,2016.215,2014.775,2016.115,0.0813 +1701136500000,2016.105,2016.178,2015.045,2015.275,0.0653 +1701136800000,2015.265,2015.385,2014.685,2015.155,0.0442 +1701137100000,2015.165,2015.275,2014.825,2015.085,0.0319 +1701137400000,2014.975,2014.975,2014.005,2014.255,0.0422 +1701137700000,2014.275,2015.075,2014.175,2014.945,0.0392 +1701138000000,2014.935,2015.845,2014.355,2015.575,0.0299 +1701138300000,2015.555,2016.558,2015.555,2016.515,0.0286 +1701138600000,2016.535,2017.228,2016.485,2017.158,0.1258 +1701138900000,2017.178,2017.568,2015.805,2015.905,0.1699 +1701139200000,2015.875,2016.455,2015.178,2015.298,0.0571 +1701139500000,2015.304,2016.105,2015.265,2015.915,0.0762 +1701139800000,2015.825,2016.855,2015.515,2015.525,0.0505 +1701140100000,2015.515,2015.515,2014.765,2015.195,0.0395 +1701140400000,2015.175,2016.395,2015.075,2015.535,0.0556 +1701140700000,2015.575,2016.415,2015.415,2015.875,0.0365 +1701141000000,2015.895,2017.115,2015.845,2016.365,0.0796 +1701141300000,2016.345,2016.765,2015.334,2015.334,0.0718 +1701141600000,2015.334,2015.798,2015.198,2015.424,0.0961 +1701141900000,2015.415,2016.385,2015.405,2016.195,0.1126 +1701142200000,2016.158,2016.348,2015.368,2015.374,0.1174 +1701142500000,2015.288,2015.585,2015.005,2015.555,0.0819 +1701142800000,2015.548,2015.634,2015.055,2015.125,0.1064 +1701143100000,2015.045,2015.175,2014.825,2014.985,0.0126 +1701143400000,2015.045,2015.165,2014.885,2014.995,0.0113 +1701143700000,2014.905,2015.185,2014.795,2014.865,0.0139 +1701144000000,2014.895,2015.205,2014.235,2014.265,0.0235 +1701144300000,2014.265,2014.415,2014.075,2014.235,0.0229 +1701144600000,2014.265,2014.345,2013.998,2014.155,0.0367 +1701144900000,2014.175,2014.465,2014.075,2014.345,0.0097 +1701145200000,2014.375,2014.885,2014.355,2014.755,0.013 +1701145500000,2014.765,2015.095,2014.614,2014.738,0.055 +1701145800000,2014.748,2015.535,2014.708,2015.535,0.0548 +1701146100000,2015.515,2016.255,2015.155,2015.384,0.0234 +1701146400000,2015.388,2016.438,2015.388,2016.378,0.0555 +1701146700000,2016.478,2016.778,2014.878,2015.005,0.1101 +1701147000000,2015.028,2015.935,2015.005,2015.935,0.0214 +1701147300000,2015.975,2016.015,2015.075,2015.075,0.0163 +1701147600000,2015.135,2015.265,2014.915,2015.185,0.0131 +1701147900000,2015.125,2015.775,2015.105,2015.655,0.0208 +1701148200000,2015.565,2015.575,2015.005,2015.315,0.012 +1701148500000,2015.295,2015.535,2014.985,2015.535,0.0141 +1701148800000,2015.485,2015.555,2015.305,2015.515,0.0055 +1701149100000,2015.575,2015.695,2015.215,2015.285,0.0272 +1701149400000,2015.285,2015.305,2014.525,2014.855,0.0328 +1701149700000,2014.825,2014.925,2014.265,2014.475,0.0479 +1701150000000,2014.485,2014.865,2014.405,2014.835,0.0379 +1701150300000,2014.855,2015.315,2014.605,2014.805,0.0196 +1701150600000,2014.825,2014.955,2014.225,2014.775,0.03 +1701150900000,2014.775,2015.255,2014.775,2015.115,0.0216 +1701151200000,2015.135,2015.655,2014.355,2015.655,0.0289 +1701151500000,2015.675,2016.185,2015.545,2015.745,0.0536 +1701151800000,2015.745,2015.975,2015.395,2015.745,0.0341 +1701152100000,2015.775,2016.545,2015.675,2016.265,0.0247 +1701152400000,2016.285,2016.735,2015.255,2015.775,0.1186 +1701152700000,2015.795,2015.945,2015.045,2015.155,0.0296 +1701153000000,2015.175,2015.935,2014.965,2015.495,0.024 +1701153300000,2015.535,2016.075,2015.535,2016.025,0.018 +1701153600000,2016.015,2016.025,2015.415,2015.455,0.014 +1701153900000,2015.465,2015.855,2015.285,2015.385,0.021 +1701154200000,2015.355,2016.095,2015.345,2015.815,0.015 +1701154500000,2015.775,2016.165,2015.585,2015.865,0.0225 +1701154800000,2015.855,2016.555,2015.845,2016.385,0.069 +1701155100000,2016.375,2016.615,2016.015,2016.135,0.0384 +1701155400000,2016.145,2016.335,2015.775,2015.775,0.0314 +1701155700000,2015.775,2016.195,2014.795,2016.045,0.0499 +1701156000000,2015.995,2016.115,2014.378,2014.645,0.1301 +1701156300000,2014.695,2015.315,2014.595,2014.725,0.0583 +1701156600000,2014.735,2014.985,2014.645,2014.775,0.022 +1701156900000,2014.785,2015.075,2014.665,2014.685,0.0211 +1701157200000,2014.655,2014.805,2013.705,2013.735,0.0403 +1701157500000,2013.715,2013.765,2012.625,2012.715,0.0556 +1701157800000,2012.715,2013.965,2012.005,2013.845,0.0758 +1701158100000,2013.865,2014.415,2013.015,2013.395,0.0643 +1701158400000,2013.485,2014.145,2013.115,2014.075,0.078 +1701158700000,2014.055,2014.645,2013.355,2013.355,0.052 +1701159000000,2013.335,2014.045,2013.265,2013.475,0.0402 +1701159300000,2013.445,2013.485,2012.415,2012.855,0.0463 +1701159600000,2012.835,2013.345,2012.625,2013.115,0.0496 +1701159900000,2013.115,2014.505,2012.715,2013.064,0.1979 +1701160200000,2013.085,2013.965,2013.005,2013.595,0.0657 +1701160500000,2013.625,2013.625,2012.985,2013.435,0.0565 +1701160800000,2013.435,2013.755,2012.985,2013.545,0.074 +1701161100000,2013.515,2014.475,2013.235,2014.165,0.0616 +1701161400000,2014.198,2014.815,2014.015,2014.705,0.0714 +1701161700000,2014.725,2015.675,2014.635,2015.278,0.054 +1701162000000,2015.275,2015.598,2014.855,2014.985,0.0763 +1701162300000,2014.995,2015.645,2014.705,2015.055,0.0438 +1701162600000,2015.055,2015.665,2014.715,2015.315,0.0377 +1701162900000,2015.295,2016.565,2014.975,2016.535,0.0414 +1701163200000,2016.565,2016.635,2015.095,2015.295,0.0441 +1701163500000,2015.345,2015.875,2015.198,2015.695,0.1515 +1701163800000,2015.665,2016.128,2015.375,2015.675,0.0821 +1701164100000,2015.695,2015.695,2014.915,2014.925,0.0211 +1701164400000,2014.905,2014.915,2014.305,2014.675,0.035 +1701164700000,2014.665,2015.255,2014.445,2015.065,0.0456 +1701165000000,2015.095,2015.735,2015.065,2015.065,0.0652 +1701165300000,2015.055,2016.198,2015.055,2015.798,0.1815 +1701165600000,2015.798,2015.998,2015.575,2015.645,0.0635 +1701165900000,2015.665,2015.885,2015.455,2015.685,0.018 +1701166200000,2015.665,2016.115,2015.205,2015.435,0.0241 +1701166500000,2015.485,2015.515,2014.705,2014.745,0.019 +1701166800000,2014.765,2015.515,2014.635,2015.035,0.0266 +1701167100000,2014.995,2015.145,2014.285,2014.455,0.0202 +1701167400000,2014.395,2014.395,2013.625,2013.755,0.0504 +1701167700000,2013.755,2014.095,2013.625,2013.935,0.0344 +1701168000000,2013.915,2014.135,2013.575,2013.775,0.0403 +1701168300000,2013.775,2014.085,2013.535,2013.805,0.0307 +1701168600000,2013.785,2014.105,2013.325,2013.805,0.0281 +1701168900000,2013.805,2014.685,2013.795,2014.505,0.0311 +1701169200000,2014.515,2015.035,2014.325,2014.635,0.0455 +1701169500000,2014.695,2015.345,2014.695,2014.825,0.0386 +1701169800000,2014.885,2015.355,2014.815,2015.278,0.0243 +1701170100000,2015.284,2015.284,2014.378,2014.538,0.1275 +1701170400000,2014.525,2015.165,2014.375,2015.115,0.0214 +1701170700000,2015.085,2015.335,2014.875,2015.098,0.0251 +1701171000000,2015.104,2015.328,2014.958,2015.308,0.0422 +1701171300000,2015.308,2015.485,2015.224,2015.345,0.0296 +1701171600000,2015.415,2015.615,2015.115,2015.205,0.0209 +1701171900000,2015.245,2015.505,2015.175,2015.495,0.0197 +1701172200000,2015.475,2015.525,2015.015,2015.385,0.0331 +1701172500000,2015.345,2015.375,2015.065,2015.105,0.0453 +1701172800000,2015.145,2015.285,2014.485,2015.185,0.0533 +1701173100000,2015.205,2015.305,2014.525,2014.615,0.0191 +1701173400000,2014.605,2015.335,2014.455,2015.325,0.018 +1701173700000,2015.305,2015.855,2014.505,2014.575,0.0253 +1701174000000,2014.595,2015.295,2014.315,2015.135,0.0388 +1701174300000,2015.135,2015.895,2014.845,2015.235,0.0579 +1701174600000,2015.235,2015.695,2015.055,2015.565,0.0448 +1701174900000,2015.525,2015.775,2015.108,2015.158,0.0712 +1701175200000,2015.164,2015.525,2014.975,2015.475,0.034 +1701175500000,2015.485,2015.525,2015.295,2015.295,0.012 +1701175800000,2015.315,2015.335,2014.285,2014.295,0.0183 +1701176100000,2014.305,2015.025,2014.005,2014.285,0.0353 +1701176400000,2014.335,2014.625,2012.995,2013.675,0.0833 +1701176700000,2013.685,2014.125,2013.105,2013.615,0.0568 +1701177000000,2013.595,2013.705,2012.185,2012.445,0.0628 +1701177300000,2012.425,2013.245,2011.478,2012.695,0.0929 +1701177600000,2012.695,2014.985,2012.565,2014.175,0.1127 +1701177900000,2014.185,2016.415,2013.935,2016.345,0.1461 +1701178200000,2016.385,2016.855,2015.565,2016.765,0.0783 +1701178500000,2016.775,2017.455,2016.105,2016.755,0.0942 +1701178800000,2016.745,2021.414,2016.505,2019.948,0.3849 +1701179100000,2019.945,2020.165,2017.915,2019.094,0.1442 +1701179400000,2019.084,2020.315,2019.024,2020.215,0.1216 +1701179700000,2020.195,2021.348,2019.565,2021.345,0.2243 +1701180000000,2021.335,2023.115,2020.795,2020.995,0.6757 +1701180300000,2020.975,2022.055,2020.504,2021.485,0.1929 +1701180600000,2021.525,2023.595,2021.425,2023.525,0.1368 +1701180900000,2023.505,2025.058,2023.435,2024.665,0.1267 +1701181200000,2024.695,2027.795,2024.178,2027.175,0.253 +1701181500000,2027.075,2027.525,2026.195,2027.215,0.1415 +1701181800000,2027.135,2027.875,2025.835,2026.585,0.1681 +1701182100000,2026.568,2026.605,2024.208,2026.075,0.2261 +1701182400000,2026.075,2026.075,2022.605,2023.695,0.2668 +1701182700000,2023.715,2027.875,2023.715,2027.525,0.2654 +1701183000000,2027.495,2028.335,2025.658,2025.695,0.3705 +1701183300000,2025.695,2026.855,2024.964,2025.925,0.1734 +1701183600000,2025.925,2028.655,2024.955,2026.825,0.2702 +1701183900000,2026.865,2027.485,2025.185,2025.315,0.1491 +1701184200000,2025.315,2025.315,2023.605,2024.075,0.1306 +1701184500000,2024.045,2025.485,2023.975,2024.555,0.104 +1701184800000,2024.555,2025.455,2024.265,2025.315,0.1067 +1701185100000,2025.298,2025.685,2024.455,2025.145,0.0871 +1701185400000,2025.135,2027.165,2024.895,2027.005,0.1013 +1701185700000,2027.025,2028.958,2026.165,2028.818,0.1458 +1701186000000,2028.805,2031.405,2028.414,2030.415,0.3268 +1701186300000,2030.355,2030.535,2029.018,2029.528,0.2127 +1701186600000,2029.528,2030.595,2029.195,2029.835,0.1458 +1701186900000,2029.828,2031.008,2029.465,2030.718,0.1527 +1701187200000,2030.684,2031.895,2030.385,2031.535,0.1244 +1701187500000,2031.565,2034.978,2031.565,2034.935,0.1454 +1701187800000,2035.015,2035.165,2033.718,2034.305,0.2556 +1701188100000,2034.295,2035.398,2033.835,2034.748,0.2732 +1701188400000,2034.748,2037.535,2034.498,2037.125,0.2279 +1701188700000,2037.145,2038.298,2036.098,2036.118,0.2301 +1701189000000,2036.158,2037.565,2035.185,2035.295,0.1333 +1701189300000,2035.315,2036.285,2035.165,2035.875,0.0947 +1701189600000,2035.775,2038.295,2035.745,2037.935,0.0696 +1701189900000,2037.955,2040.608,2037.925,2039.555,0.1675 +1701190200000,2039.545,2039.755,2038.315,2039.058,0.0883 +1701190500000,2039.065,2039.935,2038.965,2039.625,0.1316 +1701190800000,2039.645,2040.515,2039.415,2039.795,0.067 +1701191100000,2039.905,2040.215,2038.588,2040.165,0.169 +1701191400000,2040.185,2042.385,2039.705,2042.135,0.0881 +1701191700000,2042.115,2042.915,2041.585,2041.735,0.0895 +1701192000000,2041.765,2042.835,2040.588,2040.925,0.1504 +1701192300000,2040.865,2042.285,2040.855,2042.005,0.1031 +1701192600000,2042.025,2042.485,2041.125,2041.535,0.0941 +1701192900000,2041.525,2042.795,2041.355,2042.065,0.1192 +1701193200000,2042.085,2042.425,2040.465,2040.865,0.1954 +1701193500000,2040.804,2041.305,2040.355,2040.575,0.1435 +1701193800000,2040.635,2041.085,2040.195,2040.725,0.0519 +1701194100000,2040.805,2040.995,2039.835,2040.615,0.0528 +1701194400000,2040.595,2041.295,2039.895,2040.365,0.1018 +1701194700000,2040.335,2041.035,2040.225,2040.575,0.05 +1701195000000,2040.525,2040.555,2038.895,2039.175,0.062 +1701195300000,2039.185,2039.695,2038.755,2038.978,0.0484 +1701195600000,2038.985,2039.235,2038.115,2038.695,0.0551 +1701195900000,2038.625,2039.205,2038.445,2038.655,0.0551 +1701196200000,2038.615,2039.505,2038.355,2038.495,0.0355 +1701196500000,2038.535,2039.125,2038.195,2038.205,0.0257 +1701196800000,2038.235,2038.585,2038.165,2038.555,0.0254 +1701197100000,2038.615,2039.155,2038.185,2038.945,0.027 +1701197400000,2038.965,2039.445,2038.865,2039.245,0.0257 +1701197700000,2039.215,2039.345,2038.454,2039.345,0.1133 +1701198000000,2039.355,2040.515,2039.318,2040.225,0.0531 +1701198300000,2040.205,2040.895,2040.125,2040.435,0.0378 +1701198600000,2040.415,2041.125,2040.135,2041.105,0.0388 +1701198900000,2041.035,2041.035,2039.935,2040.435,0.0828 +1701199200000,2040.445,2040.755,2040.275,2040.745,0.0508 +1701199500000,2040.755,2040.985,2039.464,2039.585,0.0984 +1701199800000,2039.565,2040.075,2039.395,2040.055,0.0179 +1701200100000,2040.025,2040.998,2039.435,2040.705,0.0439 +1701200400000,2040.725,2040.978,2040.405,2040.755,0.0798 +1701200700000,2040.725,2041.858,2040.625,2041.828,0.0975 +1701201000000,2041.828,2042.378,2041.538,2041.734,0.2492 +1701201300000,2041.678,2042.278,2041.515,2041.648,0.1746 +1701201600000,2041.628,2041.678,2040.938,2040.998,0.1652 +1701201900000,2040.998,2041.038,2039.985,2040.245,0.0926 +1701202200000,2040.255,2040.744,2040.108,2040.208,0.1119 +1701202500000,2040.228,2040.265,2039.825,2039.855,0.0442 +1701202800000,2039.835,2040.065,2039.505,2040.055,0.082 +1701203100000,2040.045,2040.755,2039.935,2040.685,0.026 +1701203400000,2040.645,2040.805,2040.495,2040.575,0.0342 +1701203700000,2040.535,2040.825,2040.495,2040.708,0.0231 +1701204000000,2040.708,2040.805,2040.334,2040.655,0.0671 +1701204300000,2040.625,2040.865,2040.505,2040.825,0.0202 +1701204600000,2040.738,2040.885,2040.595,2040.735,0.0172 +1701204900000,2040.715,2041.398,2040.325,2041.058,0.1554 +1701205200000,2041.025,2041.498,2040.905,2041.248,0.0962 +1701205500000,2041.268,2041.508,2040.988,2041.088,0.0373 +1701205800000,2041.045,2041.118,2040.285,2040.445,0.0255 +1701206100000,2040.405,2040.455,2040.165,2040.285,0.0072 +1701206400000,2040.245,2040.605,2040.005,2040.245,0.0276 +1701206700000,2040.285,2040.405,2039.985,2040.085,0.0131 +1701207000000,2040.038,2040.178,2039.888,2040.038,0.0616 +1701207300000,2040.058,2040.635,2040.028,2040.565,0.0398 +1701207600000,2040.565,2040.798,2040.275,2040.728,0.0294 +1701207900000,2040.728,2041.858,2040.728,2040.868,0.0472 +1701208200000,2040.855,2041.678,2040.855,2041.135,0.0505 +1701208500000,2041.135,2041.135,2040.525,2040.598,0.0547 +1701212400000,2040.875,2041.485,2040.34,2040.948,0.0613 +1701212700000,2040.948,2041.224,2040.734,2040.934,0.0627 +1701213000000,2040.914,2041.655,2040.845,2041.655,0.0176 +1701213300000,2041.745,2041.935,2041.154,2041.754,0.0349 +1701213600000,2041.755,2042.025,2041.535,2041.885,0.0186 +1701213900000,2041.865,2043.285,2041.835,2043.135,0.0324 +1701214200000,2043.125,2044.365,2042.845,2043.575,0.096 +1701214500000,2043.555,2043.705,2042.425,2043.675,0.066 +1701214800000,2043.665,2044.315,2043.305,2043.505,0.0681 +1701215100000,2043.475,2043.675,2043.085,2043.425,0.0288 +1701215400000,2043.415,2044.275,2043.355,2044.155,0.0299 +1701215700000,2044.145,2044.425,2044.125,2044.315,0.0165 +1701216000000,2044.365,2045.445,2044.305,2044.425,0.047 +1701216300000,2044.425,2044.645,2043.455,2043.835,0.0834 +1701216600000,2043.875,2043.955,2042.865,2043.265,0.1622 +1701216900000,2043.245,2043.715,2042.945,2043.465,0.0362 +1701217200000,2043.455,2044.155,2043.285,2044.135,0.0269 +1701217500000,2044.135,2044.275,2042.715,2044.275,0.0448 +1701217800000,2044.305,2044.985,2043.758,2044.875,0.1663 +1701218100000,2044.898,2045.475,2044.505,2045.145,0.2066 +1701218400000,2045.165,2046.345,2044.715,2046.315,0.0755 +1701218700000,2046.235,2049.345,2045.895,2049.135,0.0807 +1701219000000,2049.165,2049.315,2047.815,2048.375,0.0847 +1701219300000,2048.305,2049.505,2048.205,2049.425,0.0498 +1701219600000,2049.495,2051.865,2048.775,2049.178,0.4747 +1701219900000,2049.168,2049.594,2047.815,2047.945,0.4395 +1701220200000,2047.958,2048.665,2046.755,2048.405,0.2633 +1701220500000,2048.395,2049.055,2048.155,2048.828,0.1398 +1701220800000,2048.828,2049.134,2047.835,2048.638,0.2875 +1701221100000,2048.655,2049.765,2048.335,2049.555,0.1016 +1701221400000,2049.515,2049.835,2048.865,2049.025,0.0555 +1701221700000,2049.065,2049.198,2048.425,2049.198,0.0905 +1701222000000,2049.155,2049.935,2049.105,2049.228,0.0629 +1701222300000,2049.234,2049.314,2046.585,2046.995,0.2691 +1701222600000,2046.934,2047.855,2046.855,2047.205,0.0558 +1701222900000,2047.255,2048.835,2046.805,2048.635,0.0877 +1701223200000,2048.665,2048.935,2047.915,2048.028,0.1988 +1701223500000,2047.975,2048.098,2046.815,2047.398,0.1122 +1701223800000,2047.418,2048.128,2047.324,2047.998,0.1463 +1701224100000,2048.035,2048.098,2046.965,2046.975,0.0644 +1701224400000,2046.985,2047.085,2045.845,2046.365,0.1027 +1701224700000,2046.385,2046.515,2045.995,2046.398,0.0738 +1701225000000,2046.428,2047.145,2046.345,2046.855,0.1284 +1701225300000,2046.875,2047.775,2046.605,2047.348,0.1099 +1701225600000,2047.335,2048.148,2046.408,2047.558,0.2503 +1701225900000,2047.645,2048.085,2046.935,2047.505,0.104 +1701226200000,2047.435,2048.075,2047.214,2047.364,0.1082 +1701226500000,2047.374,2047.795,2046.685,2046.815,0.127 +1701226800000,2046.804,2047.415,2046.215,2046.274,0.1158 +1701227100000,2046.235,2046.648,2045.695,2046.294,0.1403 +1701227400000,2046.284,2046.588,2046.155,2046.395,0.1336 +1701227700000,2046.375,2046.435,2045,2045.015,0.1182 +1701228000000,2045,2045.415,2044.325,2044.435,0.0376 +1701228300000,2044.475,2044.545,2043.754,2044.188,0.0964 +1701228600000,2044.204,2044.795,2043.815,2044.515,0.0611 +1701228900000,2044.505,2044.628,2043.945,2044.045,0.0708 +1701229200000,2044.065,2044.525,2043.795,2044.085,0.0232 +1701229500000,2044.115,2044.565,2043.688,2043.698,0.0799 +1701229800000,2043.708,2043.915,2042.935,2043.915,0.1578 +1701230100000,2043.915,2044.565,2043.855,2043.985,0.0439 +1701230400000,2043.985,2044.335,2043.565,2043.905,0.0584 +1701230700000,2043.905,2044.105,2043.705,2043.895,0.0235 +1701231000000,2043.905,2044.195,2043.464,2043.718,0.1391 +1701231300000,2043.685,2044.005,2043.598,2043.865,0.0582 +1701231600000,2043.905,2044.058,2043.685,2043.958,0.0398 +1701231900000,2043.935,2044.035,2043.148,2043.865,0.0586 +1701232200000,2043.855,2043.915,2043.365,2043.375,0.0174 +1701232500000,2043.385,2043.544,2043.228,2043.485,0.1119 +1701232800000,2043.505,2043.925,2043.425,2043.725,0.0271 +1701233100000,2043.685,2044.205,2043.685,2044.038,0.0284 +1701233400000,2044.038,2044.785,2043.938,2044.605,0.0489 +1701233700000,2044.595,2046.315,2044.545,2046.115,0.0591 +1701234000000,2046.125,2047.655,2045.975,2047.625,0.0482 +1701234300000,2047.535,2048.575,2047.385,2048.328,0.0556 +1701234600000,2048.398,2048.895,2047.135,2047.205,0.1415 +1701234900000,2047.175,2047.365,2046.735,2046.935,0.0382 +1701235200000,2046.925,2046.935,2045.854,2046.175,0.163 +1701235500000,2046.175,2046.965,2046.115,2046.758,0.0876 +1701235800000,2046.785,2047.365,2045.355,2045.355,0.1004 +1701236100000,2045.355,2045.865,2044.714,2045.405,0.1506 +1701236400000,2045.345,2045.565,2044.795,2044.815,0.0262 +1701236700000,2044.855,2045.315,2044.355,2045.065,0.063 +1701237000000,2045.065,2045.635,2045.035,2045.355,0.0778 +1701237300000,2045.375,2046.115,2045.375,2045.885,0.0516 +1701237600000,2045.885,2046.105,2044.005,2044.205,0.0477 +1701237900000,2044.175,2044.645,2043.065,2043.455,0.0742 +1701238200000,2043.505,2044.205,2043.225,2044.035,0.054 +1701238500000,2044.125,2045.025,2043.835,2044.535,0.0612 +1701238800000,2044.535,2045.355,2044.375,2045.315,0.0644 +1701239100000,2045.235,2045.325,2044.284,2045.085,0.168 +1701239400000,2045.085,2046.155,2044.225,2045.085,0.1252 +1701239700000,2045.065,2045.515,2044.264,2044.485,0.0685 +1701240000000,2044.405,2045.455,2044.385,2045.125,0.0643 +1701240300000,2045.125,2045.685,2045.045,2045.215,0.0874 +1701240600000,2045.255,2045.365,2044.345,2044.825,0.0545 +1701240900000,2044.825,2045.205,2044.215,2044.585,0.0485 +1701241200000,2044.575,2044.745,2043.745,2043.945,0.0874 +1701241500000,2043.945,2044.125,2043.214,2043.224,0.1226 +1701241800000,2043.218,2044.055,2043.038,2043.855,0.125 +1701242100000,2043.885,2043.965,2043.125,2043.305,0.0358 +1701242400000,2043.315,2043.495,2042.965,2043.364,0.1287 +1701242700000,2043.344,2043.434,2042.895,2043.065,0.0784 +1701243000000,2043.115,2043.885,2043.065,2043.205,0.0401 +1701243300000,2043.215,2043.345,2041.598,2041.738,0.1424 +1701243600000,2041.728,2041.885,2040.985,2041.515,0.0825 +1701243900000,2041.545,2042.435,2041.535,2041.915,0.0461 +1701244200000,2041.975,2042.605,2041.845,2042.025,0.0301 +1701244500000,2042.095,2042.675,2041.795,2042.295,0.033 +1701244800000,2042.305,2043.725,2042.055,2043.555,0.1081 +1701245100000,2043.545,2043.825,2042.655,2043.635,0.0822 +1701245400000,2043.615,2043.985,2042.035,2042.505,0.0612 +1701245700000,2042.475,2042.894,2041.595,2041.615,0.0973 +1701246000000,2041.595,2042.265,2041.245,2041.845,0.0606 +1701246300000,2041.845,2042.605,2041.605,2042.055,0.1034 +1701246600000,2042.035,2042.885,2041.885,2042.185,0.0764 +1701246900000,2042.165,2043.465,2042.065,2043.465,0.0432 +1701247200000,2043.515,2043.515,2041.665,2041.764,0.0987 +1701247500000,2041.798,2042.465,2041.635,2041.895,0.0589 +1701247800000,2041.865,2042.575,2041.245,2042.425,0.0804 +1701248100000,2042.395,2043.255,2042.255,2042.655,0.0643 +1701248400000,2042.645,2043.305,2041.835,2042.185,0.0712 +1701248700000,2042.105,2042.735,2041.845,2042.704,0.0366 +1701249000000,2042.675,2042.785,2041.755,2041.845,0.0731 +1701249300000,2041.825,2042.265,2041.725,2041.785,0.0584 +1701249600000,2041.755,2041.755,2039.395,2039.854,0.0853 +1701249900000,2039.845,2040.314,2039.565,2039.765,0.0754 +1701250200000,2039.785,2039.785,2035.205,2035.414,0.119 +1701250500000,2035.438,2037.965,2035.295,2036.695,0.1005 +1701250800000,2036.705,2037.235,2036.465,2036.885,0.0774 +1701251100000,2036.865,2038.705,2036.845,2038.525,0.0906 +1701251400000,2038.535,2039.165,2038.335,2038.965,0.0551 +1701251700000,2038.925,2039.275,2038.065,2038.245,0.0774 +1701252000000,2038.228,2039.025,2037.895,2038.905,0.0686 +1701252300000,2038.885,2039.055,2038.228,2038.415,0.1423 +1701252600000,2038.375,2038.505,2037.505,2037.595,0.0916 +1701252900000,2037.535,2037.675,2036.945,2037.655,0.0601 +1701253200000,2037.685,2038.925,2037.635,2038.785,0.0411 +1701253500000,2038.805,2038.835,2037.405,2037.995,0.0277 +1701253800000,2037.925,2038.285,2037.374,2037.428,0.1999 +1701254100000,2037.428,2037.815,2036.875,2037.175,0.0548 +1701254400000,2037.155,2037.985,2036.985,2037.795,0.0349 +1701254700000,2037.775,2037.775,2037.105,2037.605,0.0462 +1701255000000,2037.605,2037.775,2036.635,2037.005,0.0472 +1701255300000,2036.955,2038.185,2036.924,2037.355,0.0369 +1701255600000,2037.308,2038.175,2037.255,2037.975,0.0389 +1701255900000,2037.955,2039.015,2037.685,2038.725,0.04 +1701256200000,2038.745,2039.305,2038.555,2039.305,0.0249 +1701256500000,2039.315,2040.035,2039.095,2039.425,0.0883 +1701256800000,2039.435,2039.445,2038.495,2038.955,0.0409 +1701257100000,2038.985,2039.275,2038.478,2038.845,0.0757 +1701257400000,2038.835,2039.115,2038.365,2038.735,0.0273 +1701257700000,2038.775,2038.865,2038.435,2038.555,0.0296 +1701258000000,2038.595,2038.995,2038.275,2038.995,0.0398 +1701258300000,2038.965,2038.985,2038.525,2038.875,0.0288 +1701258600000,2038.885,2039.505,2038.615,2039.425,0.0297 +1701258900000,2039.395,2039.995,2039.215,2039.995,0.0381 +1701259200000,2039.995,2039.995,2039.065,2039.135,0.0511 +1701259500000,2039.135,2039.725,2039.005,2039.045,0.034 +1701259800000,2039.065,2039.655,2039.025,2039.525,0.0344 +1701260100000,2039.505,2040.995,2039.455,2040.665,0.0677 +1701260400000,2040.625,2040.905,2040.235,2040.255,0.0451 +1701260700000,2040.255,2040.845,2039.715,2039.965,0.0481 +1701261000000,2039.955,2040.555,2039.565,2040.075,0.0468 +1701261300000,2040.055,2040.225,2039.675,2040.015,0.0487 +1701261600000,2040.015,2041.055,2039.735,2040.915,0.0866 +1701261900000,2040.895,2042.035,2040.885,2041.645,0.0502 +1701262200000,2041.695,2042.225,2041.545,2041.784,0.1279 +1701262500000,2041.804,2041.895,2040.365,2041.305,0.0968 +1701262800000,2041.315,2041.595,2040.395,2040.475,0.0782 +1701263100000,2040.495,2041.085,2039.985,2040.785,0.0703 +1701263400000,2040.695,2041.655,2040.528,2041.025,0.1158 +1701263700000,2041.045,2041.405,2040.108,2040.238,0.1797 +1701264000000,2040.304,2042.685,2040.304,2042.675,0.2644 +1701264300000,2042.665,2042.875,2041.885,2041.885,0.1701 +1701264600000,2041.885,2042.765,2038.914,2039.935,0.344 +1701264900000,2039.855,2040.145,2037.185,2037.415,0.1968 +1701265200000,2037.405,2039.655,2037.155,2039.165,0.1642 +1701265500000,2039.195,2039.565,2038.745,2039.255,0.1254 +1701265800000,2039.235,2040.865,2039.035,2039.335,0.1498 +1701266100000,2039.365,2040.325,2038.908,2038.988,0.366 +1701266400000,2038.988,2039.935,2037,2039.235,0.3928 +1701266700000,2039.225,2040.005,2038.905,2038.925,0.0966 +1701267000000,2038.915,2039.628,2038.045,2039.545,0.1199 +1701267300000,2039.525,2040.105,2038.878,2039.828,0.1288 +1701267600000,2039.828,2039.875,2038.458,2039.785,0.2267 +1701267900000,2039.815,2040.625,2039.675,2040.015,0.0905 +1701268200000,2040.065,2041.645,2039.995,2040.805,0.2679 +1701268500000,2040.885,2045.195,2040.845,2043.945,0.245 +1701268800000,2044.458,2044.985,2042.545,2042.955,0.1866 +1701269100000,2042.965,2044.065,2042.708,2043.155,0.2132 +1701269400000,2043.104,2044.675,2042.655,2043.945,0.1613 +1701269700000,2043.905,2045.545,2043.598,2044.138,0.1934 +1701270000000,2044.138,2046.845,2044.115,2046.765,0.2001 +1701270300000,2046.685,2046.735,2041.785,2042.235,0.1988 +1701270600000,2042.225,2042.905,2039.815,2042.335,0.2822 +1701270900000,2042.315,2043.935,2041.228,2041.505,0.2167 +1701271200000,2041.448,2041.965,2039.808,2039.995,0.2003 +1701271500000,2039.985,2042.115,2039.868,2041.575,0.3613 +1701271800000,2041.585,2041.978,2039.015,2039.375,0.1623 +1701272100000,2039.365,2040.515,2039.305,2040.045,0.1687 +1701272400000,2040.085,2041.125,2039.865,2041.125,0.1581 +1701272700000,2041.125,2042.515,2041.015,2042.355,0.1424 +1701273000000,2042.375,2043.735,2042.215,2042.895,0.1295 +1701273300000,2042.855,2043.285,2042.458,2042.935,0.0911 +1701273600000,2042.915,2043.285,2042.318,2042.508,0.1445 +1701273900000,2042.475,2042.878,2040.478,2040.808,0.2681 +1701274200000,2040.828,2041.955,2040.588,2041.265,0.1162 +1701274500000,2041.245,2041.355,2040.145,2040.155,0.0983 +1701274800000,2040.155,2041.245,2039.455,2041.145,0.11 +1701275100000,2041.145,2041.295,2040.145,2040.565,0.1029 +1701275400000,2040.585,2041.295,2040.105,2041.105,0.0963 +1701275700000,2041.105,2041.705,2040.425,2040.595,0.0685 +1701276000000,2040.535,2041.445,2040.265,2041.125,0.0683 +1701276300000,2041.175,2042.145,2040.845,2041.905,0.1056 +1701276600000,2041.865,2042.135,2041.365,2041.455,0.0971 +1701276900000,2041.445,2042.385,2041.255,2042.035,0.0571 +1701277200000,2042.055,2042.565,2041.515,2042.535,0.0625 +1701277500000,2042.595,2043.755,2042.495,2043.465,0.0995 +1701277800000,2043.485,2043.998,2043.475,2043.748,0.142 +1701278100000,2043.758,2043.878,2042.155,2042.208,0.2159 +1701278400000,2042.235,2043.945,2042.015,2043.845,0.0797 +1701278700000,2043.865,2044.775,2043.815,2044.425,0.0971 +1701279000000,2044.425,2045.525,2044.415,2045.155,0.0552 +1701279300000,2045.155,2045.525,2044.925,2045.235,0.0482 +1701279600000,2045.205,2045.205,2044.145,2044.635,0.0519 +1701279900000,2044.675,2045.655,2044.615,2045.075,0.0512 +1701280200000,2045.005,2045.208,2044.505,2044.635,0.0434 +1701280500000,2044.585,2045.095,2044.535,2044.955,0.0455 +1701280800000,2044.935,2045.815,2044.885,2045.545,0.0581 +1701281100000,2045.485,2045.795,2045.015,2045.025,0.0474 +1701281400000,2045.125,2045.525,2045.115,2045.265,0.0439 +1701281700000,2045.265,2045.475,2044.395,2044.595,0.0442 +1701282000000,2044.505,2045.205,2044.235,2045.005,0.0369 +1701282300000,2044.955,2046.308,2044.565,2045.865,0.0559 +1701282600000,2045.885,2047.388,2045.615,2046.595,0.1236 +1701282900000,2046.605,2047.365,2046.605,2047.105,0.044 +1701283200000,2047.125,2047.805,2047.125,2047.684,0.0451 +1701283500000,2047.674,2048.128,2046.948,2047.428,0.3042 +1701283800000,2047.405,2048.144,2047.228,2048.065,0.2425 +1701284100000,2048.065,2048.154,2047.528,2047.728,0.2055 +1701284400000,2047.684,2048.364,2047.655,2048.345,0.2161 +1701284700000,2048.355,2049.358,2048.298,2049.325,0.2607 +1701285000000,2049.328,2049.438,2047.918,2047.988,0.2122 +1701285300000,2047.974,2048.105,2047.585,2047.904,0.1876 +1701285600000,2047.895,2047.925,2047.015,2047.145,0.1126 +1701285900000,2047.154,2047.445,2046.745,2046.955,0.0989 +1701286200000,2047.005,2047.125,2045.875,2045.948,0.1515 +1701286500000,2045.958,2045.958,2045.245,2045.625,0.0407 +1701286800000,2045.615,2045.725,2045.355,2045.615,0.0334 +1701287100000,2045.625,2046.405,2045.625,2046.075,0.0366 +1701287400000,2046.055,2046.645,2046.045,2046.535,0.0308 +1701287700000,2046.495,2046.575,2046.185,2046.215,0.0368 +1701288000000,2046.235,2046.395,2045.315,2045.325,0.0365 +1701288300000,2045.365,2045.685,2045.225,2045.585,0.0209 +1701288600000,2045.605,2045.695,2045.215,2045.485,0.0373 +1701288900000,2045.485,2045.745,2044.248,2044.448,0.1341 +1701289200000,2044.478,2044.735,2042.678,2042.895,0.148 +1701289500000,2042.898,2043.885,2042.825,2043.405,0.0393 +1701289800000,2043.435,2044.175,2043.345,2043.645,0.0379 +1701290100000,2043.715,2044.165,2043.225,2043.585,0.0432 +1701290400000,2043.595,2044.365,2043.595,2044.085,0.0446 +1701290700000,2044.165,2044.765,2044.065,2044.355,0.0321 +1701291000000,2044.385,2044.945,2044.365,2044.555,0.0658 +1701291300000,2044.534,2044.908,2044.388,2044.498,0.2151 +1701291600000,2044.518,2044.768,2044.298,2044.418,0.129 +1701291900000,2044.418,2044.418,2043.638,2043.965,0.0791 +1701292200000,2043.965,2044.255,2043.908,2044.005,0.0292 +1701292500000,2044.055,2044.355,2044.045,2044.315,0.0445 +1701292800000,2044.458,2044.695,2044.365,2044.465,0.0187 +1701293100000,2044.475,2044.655,2044.305,2044.315,0.007 +1701293400000,2044.258,2044.268,2043.955,2044.125,0.0246 +1701293700000,2044.128,2044.285,2044.085,2044.195,0.0303 +1701294000000,2044.195,2044.248,2044.025,2044.088,0.036 +1701294300000,2044.098,2044.575,2044.025,2044.535,0.022 +1701294600000,2044.535,2044.675,2043.948,2043.988,0.0369 +1701294900000,2043.988,2044.148,2043.758,2043.998,0.0514 +1701298800000,2045.085,2045.135,2043.825,2044.644,0.0621 +1701299100000,2044.674,2044.704,2044.428,2044.628,0.0556 +1701299400000,2044.628,2045.225,2044.628,2045.128,0.0643 +1701299700000,2045.098,2045.134,2044.205,2044.435,0.0578 +1701300000000,2044.445,2044.865,2044.385,2044.425,0.0121 +1701300300000,2044.325,2044.705,2044.235,2044.555,0.0128 +1701300600000,2044.545,2044.585,2044.255,2044.265,0.0094 +1701300900000,2044.305,2044.305,2044.155,2044.155,0.0083 +1701301200000,2044.135,2044.285,2044.045,2044.145,0.0042 +1701301500000,2044.095,2044.715,2044.095,2044.575,0.0092 +1701301800000,2044.585,2044.915,2044.495,2044.805,0.008 +1701302100000,2044.775,2044.915,2044.495,2044.595,0.0127 +1701302400000,2044.605,2045.275,2044.545,2045.125,0.0206 +1701302700000,2045.185,2045.185,2044.295,2044.385,0.0151 +1701303000000,2044.405,2044.615,2044.085,2044.555,0.0124 +1701303300000,2044.615,2045.195,2044.605,2045.085,0.0166 +1701303600000,2045.035,2045.485,2044.905,2045.275,0.0124 +1701303900000,2045.285,2045.528,2044.925,2045.445,0.0518 +1701304200000,2045.485,2046.055,2045.285,2045.905,0.0154 +1701304500000,2045.955,2046.135,2045.425,2045.965,0.019 +1701304800000,2045.985,2045.985,2045.445,2045.575,0.0157 +1701305100000,2045.595,2046.195,2045.595,2046.095,0.0278 +1701305400000,2046.115,2046.715,2046.035,2046.635,0.0234 +1701305700000,2046.675,2046.765,2046.228,2046.548,0.0601 +1701306000000,2046.504,2046.578,2045.178,2046.025,0.2085 +1701306300000,2046.035,2046.378,2045.598,2046.055,0.1558 +1701306600000,2046.055,2046.495,2045.975,2046.005,0.0738 +1701306900000,2045.985,2046.115,2045.305,2045.675,0.0657 +1701307200000,2045.715,2046.055,2045.615,2045.825,0.0515 +1701307500000,2045.835,2045.895,2045.015,2045.285,0.0507 +1701307800000,2045.295,2045.575,2044.495,2045.155,0.1065 +1701308100000,2045.165,2045.198,2043.975,2044.435,0.0948 +1701308400000,2044.365,2044.645,2044.145,2044.365,0.0422 +1701308700000,2044.335,2044.885,2044.285,2044.355,0.0345 +1701309000000,2044.365,2044.525,2043.235,2043.445,0.1314 +1701309300000,2043.435,2043.655,2043.035,2043.245,0.0868 +1701309600000,2043.225,2044.195,2042.795,2043.875,0.0445 +1701309900000,2043.775,2044.025,2043.245,2043.355,0.0445 +1701310200000,2043.365,2043.765,2043.365,2043.765,0.027 +1701310500000,2043.755,2043.805,2043.125,2043.225,0.1025 +1701310800000,2043.205,2043.595,2042.525,2043.585,0.0702 +1701311100000,2043.665,2044.158,2043.085,2043.085,0.0524 +1701311400000,2043.135,2043.765,2043.108,2043.585,0.14 +1701311700000,2043.605,2043.978,2043.435,2043.578,0.1015 +1701312000000,2043.578,2044.558,2043.578,2044.558,0.1054 +1701312300000,2044.558,2046.045,2044.358,2045.945,0.1088 +1701312600000,2045.875,2046.268,2045.345,2045.885,0.0959 +1701312900000,2045.895,2046.158,2045.458,2045.905,0.1973 +1701313200000,2045.875,2047.118,2045.705,2046.145,0.1281 +1701313500000,2046.125,2046.125,2044.878,2044.908,0.1265 +1701313800000,2044.908,2045.488,2044.798,2045.125,0.1705 +1701314100000,2045.105,2045.385,2045.035,2045.375,0.0201 +1701314400000,2045.385,2045.425,2044.925,2045.345,0.0119 +1701314700000,2045.375,2045.395,2044.945,2045.125,0.0176 +1701315000000,2045.115,2045.175,2044.295,2044.315,0.0138 +1701315300000,2044.295,2044.455,2044.135,2044.315,0.0377 +1701315600000,2044.295,2045.275,2044.255,2045.165,0.0214 +1701315900000,2045.145,2045.195,2044.445,2044.595,0.0125 +1701316200000,2044.575,2045.785,2044.545,2045.565,0.0293 +1701316500000,2045.585,2046.225,2045.445,2045.985,0.0208 +1701316800000,2045.995,2046.565,2045.865,2046.378,0.0509 +1701317100000,2046.348,2046.378,2045.235,2045.655,0.1203 +1701317400000,2045.675,2045.925,2045.545,2045.795,0.0442 +1701317700000,2045.795,2045.985,2045.275,2045.345,0.0292 +1701318000000,2045.325,2045.655,2045.315,2045.515,0.0152 +1701318300000,2045.535,2045.585,2044.545,2045.095,0.0378 +1701318600000,2045.075,2045.235,2044.445,2044.445,0.0144 +1701318900000,2044.525,2044.625,2044.025,2044.285,0.0216 +1701319200000,2044.285,2044.495,2043.135,2043.198,0.0307 +1701319500000,2043.168,2043.925,2043.058,2043.685,0.0423 +1701319800000,2043.675,2044.575,2043.025,2044.234,0.0769 +1701320100000,2044.225,2044.565,2043.805,2044.495,0.0591 +1701320400000,2044.575,2044.645,2044.168,2044.235,0.0143 +1701320700000,2044.195,2044.455,2043.935,2044.275,0.0177 +1701321000000,2044.235,2044.235,2043.078,2043.725,0.057 +1701321300000,2043.765,2043.825,2043.385,2043.465,0.012 +1701321600000,2043.475,2043.495,2042.105,2042.475,0.0279 +1701321900000,2042.455,2042.515,2042.105,2042.275,0.0267 +1701322200000,2042.265,2042.365,2041.645,2041.675,0.0325 +1701322500000,2041.745,2042.705,2041.725,2042.525,0.0172 +1701322800000,2042.565,2042.565,2041.785,2042.355,0.0224 +1701323100000,2042.265,2042.475,2041.875,2042.035,0.0252 +1701323400000,2042.045,2042.765,2041.748,2041.918,0.0983 +1701323700000,2041.905,2042.245,2041.264,2041.508,0.1733 +1701324000000,2041.495,2042.875,2041.495,2042.575,0.0485 +1701324300000,2042.635,2042.965,2042.455,2042.885,0.027 +1701324600000,2042.905,2042.965,2042.575,2042.765,0.0328 +1701324900000,2042.735,2042.735,2042.365,2042.458,0.025 +1701325200000,2042.458,2043.005,2042.398,2042.935,0.094 +1701325500000,2042.905,2043.695,2042.825,2043.608,0.0372 +1701325800000,2043.608,2044.375,2043.514,2043.885,0.0693 +1701326100000,2043.905,2044.955,2043.705,2043.995,0.1123 +1701326400000,2044.025,2044.805,2043.965,2044.218,0.0776 +1701326700000,2044.218,2044.685,2044.115,2044.365,0.0234 +1701327000000,2044.355,2045.495,2044.255,2044.925,0.0578 +1701327300000,2044.955,2045.755,2044.615,2045.755,0.0411 +1701327600000,2045.755,2046.845,2045.355,2046.765,0.0611 +1701327900000,2046.735,2046.835,2044.088,2044.108,0.1073 +1701328200000,2044.085,2044.478,2043.935,2044.395,0.1255 +1701328500000,2044.385,2044.925,2044.345,2044.858,0.0704 +1701328800000,2044.878,2045.178,2044.455,2044.545,0.0865 +1701329100000,2044.565,2045.325,2044.565,2044.955,0.0272 +1701329400000,2044.915,2045.058,2043.698,2043.855,0.1326 +1701329700000,2043.915,2044.235,2043.825,2044.125,0.0237 +1701330000000,2044.085,2044.105,2042.455,2042.465,0.0617 +1701330300000,2042.435,2043.625,2042.218,2043.465,0.2021 +1701330600000,2043.495,2044.008,2043.245,2043.665,0.0983 +1701330900000,2043.618,2044.545,2043.165,2044.535,0.0534 +1701331200000,2044.555,2045.185,2044.415,2044.805,0.102 +1701331500000,2044.795,2045.178,2044.418,2044.605,0.0753 +1701331800000,2044.555,2045.078,2044.358,2044.945,0.0685 +1701332100000,2044.895,2045.548,2044.774,2044.848,0.189 +1701332400000,2044.848,2045.235,2043.048,2043.655,0.1094 +1701332700000,2043.645,2043.785,2043.025,2043.375,0.0433 +1701333000000,2043.298,2043.298,2042.105,2043.055,0.0539 +1701333300000,2043.055,2043.105,2042.145,2042.165,0.0612 +1701333600000,2042.175,2042.365,2040.945,2041.955,0.0749 +1701333900000,2041.945,2042.365,2040.778,2040.778,0.0937 +1701334200000,2040.704,2040.848,2039.955,2040.475,0.1493 +1701334500000,2040.445,2041.445,2039.855,2040.394,0.1271 +1701334800000,2040.438,2041.528,2040.198,2040.458,0.1481 +1701335100000,2040.425,2041.435,2040.265,2040.835,0.0353 +1701335400000,2040.855,2041.085,2039.618,2040.775,0.1509 +1701335700000,2040.765,2041.495,2040.545,2041.385,0.0451 +1701336000000,2041.358,2041.915,2041.115,2041.405,0.0409 +1701336300000,2041.515,2041.935,2041.038,2041.795,0.0885 +1701336600000,2041.785,2042.195,2041.265,2041.565,0.0471 +1701336900000,2041.595,2041.955,2040.695,2040.825,0.0453 +1701337200000,2040.835,2041.655,2040.835,2041.215,0.0412 +1701337500000,2041.225,2041.445,2039.934,2040.055,0.0478 +1701337800000,2040.075,2040.075,2038.745,2038.855,0.0478 +1701338100000,2038.848,2039.865,2038.665,2039.865,0.0403 +1701338400000,2039.825,2040.085,2038.975,2039.015,0.043 +1701338700000,2039.035,2039.355,2037.875,2037.975,0.0677 +1701339000000,2037.968,2038.685,2037.495,2037.538,0.0936 +1701339300000,2037.528,2038.078,2036.835,2036.915,0.0777 +1701339600000,2036.935,2037.815,2036.658,2037.775,0.0491 +1701339900000,2037.755,2038.475,2037.685,2038.135,0.0274 +1701340200000,2038.115,2038.335,2037.475,2038.278,0.0779 +1701340500000,2038.278,2039.695,2038.228,2039.585,0.1444 +1701340800000,2039.595,2040.118,2039.405,2039.835,0.0394 +1701341100000,2039.775,2040.505,2039.605,2040.025,0.0362 +1701341400000,2040.005,2040.265,2038.805,2038.888,0.0426 +1701341700000,2038.835,2039.018,2038.245,2038.305,0.1722 +1701342000000,2038.285,2038.575,2037.275,2038.025,0.0802 +1701342300000,2038.055,2038.115,2036.698,2037.065,0.0727 +1701342600000,2037.075,2037.545,2036.935,2037.035,0.0564 +1701342900000,2036.985,2037.145,2036.405,2036.965,0.0306 +1701343200000,2036.975,2037.145,2036.495,2036.885,0.037 +1701343500000,2036.845,2037.405,2036.665,2037.235,0.0261 +1701343800000,2037.245,2037.295,2036.725,2037.165,0.0251 +1701344100000,2037.125,2037.295,2036.765,2037.015,0.0255 +1701344400000,2036.985,2037.065,2036.655,2036.788,0.0764 +1701344700000,2036.788,2037.075,2035.835,2036.275,0.0712 +1701345000000,2036.325,2037.965,2036.325,2037.415,0.047 +1701345300000,2037.345,2037.715,2036.815,2037.065,0.0258 +1701345600000,2037.095,2038.575,2036.765,2038.575,0.0283 +1701345900000,2038.505,2038.995,2038.065,2038.475,0.0267 +1701346200000,2038.385,2038.385,2037.274,2037.815,0.0638 +1701346500000,2037.825,2038.178,2037.215,2037.305,0.1529 +1701346800000,2037.338,2038.228,2037.135,2038.128,0.1135 +1701347100000,2038.115,2038.458,2037.628,2037.965,0.117 +1701347400000,2038.065,2038.955,2037.585,2037.775,0.061 +1701347700000,2037.765,2038.495,2037.755,2038.185,0.0385 +1701348000000,2038.225,2038.708,2038.045,2038.505,0.0414 +1701348300000,2038.525,2038.905,2037.625,2037.725,0.0398 +1701348600000,2037.675,2038.595,2037.535,2038.095,0.0294 +1701348900000,2038.105,2038.835,2037.775,2038.235,0.0284 +1701349200000,2038.305,2039.455,2038.275,2039.255,0.0657 +1701349500000,2039.328,2040.145,2039.285,2040.145,0.0531 +1701349800000,2040.145,2040.945,2039.695,2040.935,0.081 +1701350100000,2040.935,2041.705,2040.135,2041.225,0.129 +1701350400000,2041.275,2041.505,2040.145,2041.245,0.087 +1701350700000,2041.255,2041.915,2040.955,2041.245,0.1122 +1701351000000,2041.375,2043.975,2038.305,2038.995,0.3994 +1701351300000,2038.985,2039.935,2037.615,2039.265,0.204 +1701351600000,2039.295,2039.395,2036.305,2038.405,0.206 +1701351900000,2038.475,2040.455,2037.365,2038.245,0.181 +1701352200000,2038.165,2038.258,2033.888,2034.555,0.2738 +1701352500000,2034.545,2036.815,2034.415,2036.758,0.2117 +1701352800000,2036.745,2036.745,2032.618,2035.155,0.4557 +1701353100000,2035.155,2036.555,2035.045,2035.835,0.194 +1701353400000,2035.865,2038.255,2035.645,2037.858,0.1553 +1701353700000,2037.845,2038.775,2037.295,2038.285,0.2569 +1701354000000,2038.305,2039.715,2038.055,2039.065,0.1493 +1701354300000,2039.038,2039.185,2037.025,2037.875,0.1039 +1701354600000,2037.865,2037.885,2035.235,2035.425,0.2128 +1701354900000,2035.335,2036.575,2032.975,2033.295,0.1811 +1701355200000,2033.335,2034.945,2031.258,2034.075,0.2434 +1701355500000,2034.075,2035.595,2032.775,2035.405,0.235 +1701355800000,2035.325,2037.068,2033.925,2036.015,0.3309 +1701356100000,2036.005,2036.925,2035.055,2036.405,0.1959 +1701356400000,2036.405,2037.765,2034.585,2035.465,0.4586 +1701356700000,2035.355,2035.755,2032.525,2032.575,0.1179 +1701357000000,2032.595,2034.835,2032.345,2033.545,0.1673 +1701357300000,2033.565,2035.465,2033.035,2034.795,0.1805 +1701357600000,2034.775,2036.115,2034,2035.755,0.1372 +1701357900000,2035.735,2036.545,2034.275,2034.465,0.2021 +1701358200000,2034.455,2037.395,2034.415,2037.178,0.1557 +1701358500000,2037.178,2038.175,2035.638,2036.415,0.209 +1701358800000,2036.375,2037.385,2035.655,2037.365,0.1232 +1701359100000,2037.355,2037.975,2036.195,2036.195,0.137 +1701359400000,2036.245,2037.305,2035.995,2036.315,0.1066 +1701359700000,2036.295,2038.025,2035.685,2037.815,0.149 +1701360000000,2037.815,2038.315,2036.565,2037.255,0.1497 +1701360300000,2037.285,2037.965,2036.645,2037.095,0.0944 +1701360600000,2037.075,2037.765,2036.655,2037.645,0.0936 +1701360900000,2037.585,2037.905,2036.475,2036.885,0.0949 +1701361200000,2036.875,2038.755,2036.795,2038.755,0.0807 +1701361500000,2038.785,2039.385,2038.085,2039.385,0.1301 +1701361800000,2039.435,2039.465,2037.705,2038.195,0.1105 +1701362100000,2038.125,2038.645,2037.695,2037.805,0.046 +1701362400000,2037.835,2037.895,2036.845,2037.125,0.1142 +1701362700000,2037.135,2039.045,2037.125,2039.015,0.0844 +1701363000000,2039.005,2040.265,2038.885,2039.148,0.1543 +1701363300000,2039.145,2039.865,2038.595,2039.515,0.199 +1701363600000,2039.585,2040.485,2039.515,2039.705,0.0888 +1701363900000,2039.765,2040.385,2039.555,2039.985,0.0482 +1701364200000,2040.075,2040.645,2039.315,2040.515,0.0349 +1701364500000,2040.505,2040.505,2039.225,2039.545,0.0433 +1701364800000,2039.515,2040.715,2039.445,2040.705,0.051 +1701365100000,2040.705,2041.235,2040.095,2040.785,0.038 +1701365400000,2040.845,2041.185,2038.995,2039.085,0.0869 +1701365700000,2039.095,2040.228,2039.055,2040.158,0.0568 +1701366000000,2040.158,2040.258,2039.428,2039.435,0.0625 +1701366300000,2039.528,2039.805,2039.275,2039.805,0.0491 +1701366600000,2039.775,2039.775,2038.235,2038.235,0.0544 +1701366900000,2038.238,2038.378,2036.675,2036.878,0.1312 +1701367200000,2036.898,2038.385,2036.898,2037.595,0.0572 +1701367500000,2037.625,2038.585,2037.325,2038.315,0.0325 +1701367800000,2038.345,2038.505,2037.725,2037.735,0.0294 +1701368100000,2037.758,2037.925,2037.264,2037.385,0.0229 +1701368400000,2037.355,2037.595,2036.905,2037.015,0.0398 +1701368700000,2036.995,2037.575,2036.675,2037.225,0.0572 +1701369000000,2037.265,2037.675,2035.505,2036.005,0.0447 +1701369300000,2036.075,2036.465,2035.765,2036.105,0.0265 +1701369600000,2036.115,2036.485,2035.125,2035.125,0.042 +1701369900000,2035.125,2035.225,2033.785,2034.125,0.0407 +1701370200000,2034.135,2034.295,2033.575,2034.285,0.045 +1701370500000,2034.255,2034.985,2034.085,2034.865,0.0509 +1701370800000,2034.865,2035.055,2034.575,2034.855,0.0706 +1701371100000,2034.855,2035.995,2034.855,2035.675,0.0437 +1701371400000,2035.745,2036.035,2035.175,2035.945,0.0181 +1701371700000,2035.865,2035.865,2035.455,2035.764,0.0853 +1701372000000,2035.765,2035.825,2035.185,2035.385,0.0385 +1701372300000,2035.355,2035.375,2034.755,2035.295,0.0223 +1701372600000,2035.375,2036.455,2035.375,2036.105,0.0218 +1701372900000,2036.115,2036.935,2036.115,2036.485,0.0227 +1701373200000,2036.545,2037.085,2036.475,2036.755,0.0228 +1701373500000,2036.725,2036.825,2036.205,2036.545,0.0243 +1701373800000,2036.595,2036.755,2036.305,2036.695,0.0173 +1701374100000,2036.725,2036.735,2035.875,2036.125,0.0271 +1701374400000,2036.065,2036.415,2035.605,2035.815,0.0288 +1701374700000,2035.755,2035.875,2035.245,2035.305,0.0227 +1701375000000,2035.295,2035.405,2034.815,2035.015,0.0478 +1701375300000,2035.015,2035.785,2034.735,2035.425,0.063 +1701375600000,2035.445,2035.664,2034.828,2035.108,0.1619 +1701375900000,2035.085,2035.384,2034.998,2035.278,0.1557 +1701376200000,2035.254,2035.808,2034.978,2034.978,0.1479 +1701376500000,2035.008,2035.595,2034.945,2035.554,0.1493 +1701376800000,2035.578,2035.648,2035.085,2035.095,0.0845 +1701377100000,2035.115,2035.568,2035.085,2035.528,0.0991 +1701377400000,2035.528,2035.785,2034.895,2035.145,0.0402 +1701377700000,2035.115,2036.145,2035.105,2036.125,0.0577 +1701378000000,2036.135,2036.135,2034.745,2035.925,0.0368 +1701378300000,2035.905,2035.965,2035.665,2035.945,0.0277 +1701378600000,2035.945,2036.655,2035.915,2036.585,0.035 +1701378900000,2036.515,2036.525,2035.985,2036.095,0.021 +1701379200000,2036.115,2036.315,2035.985,2036.035,0.0336 +1701379500000,2036.015,2036.065,2035.655,2035.775,0.0413 +1701379800000,2035.718,2036.358,2035.695,2036.285,0.037 +1701380100000,2036.235,2036.298,2035.785,2035.978,0.0514 +1701380400000,2035.978,2035.995,2035.738,2035.878,0.0241 +1701380700000,2035.898,2035.918,2035.748,2035.838,0.0241 +1701381000000,2035.825,2036.295,2035.788,2035.925,0.0257 +1701381300000,2035.925,2036.295,2035.875,2036.098,0.0394 +1701385200000,2036.218,2037.584,2036.085,2037.534,0.0495 +1701385500000,2037.398,2038.884,2037.398,2038.774,0.0511 +1701385800000,2038.778,2038.895,2037.775,2037.815,0.0156 +1701386100000,2037.795,2038.395,2037.795,2038.395,0.0209 +1701386400000,2038.375,2039.215,2038.375,2038.935,0.0198 +1701386700000,2039.005,2039.635,2038.955,2039.278,0.0216 +1701387000000,2039.285,2039.935,2039.275,2039.585,0.0339 +1701387300000,2039.665,2040.525,2039.495,2040.355,0.0234 +1701387600000,2040.345,2040.385,2039.595,2039.675,0.0386 +1701387900000,2039.665,2039.878,2039.148,2039.678,0.0695 +1701388200000,2039.748,2040.048,2039.735,2039.848,0.05 +1701388500000,2039.878,2040.075,2039.778,2040.005,0.0158 +1701388800000,2040.065,2040.748,2039.778,2040.724,0.0452 +1701389100000,2040.715,2040.925,2040.375,2040.595,0.029 +1701389400000,2040.585,2041.325,2040.585,2040.985,0.0257 +1701389700000,2041.095,2041.534,2041.055,2041.408,0.08 +1701390000000,2041.414,2041.878,2041.335,2041.548,0.028 +1701390300000,2041.515,2041.745,2041.225,2041.505,0.0318 +1701390600000,2041.525,2042.415,2041.465,2041.795,0.0817 +1701390900000,2041.828,2042.165,2041.458,2041.485,0.0455 +1701391200000,2041.475,2041.828,2041.334,2041.745,0.0681 +1701391500000,2041.754,2041.754,2040.705,2040.905,0.059 +1701391800000,2040.925,2041.735,2040.795,2041.695,0.0275 +1701392100000,2041.705,2042.175,2041.595,2041.895,0.0584 +1701392400000,2041.845,2043.005,2041.845,2042.835,0.0882 +1701392700000,2042.695,2043.315,2042.465,2043.285,0.0694 +1701393000000,2043.315,2043.325,2042.085,2042.115,0.0502 +1701393300000,2042.125,2042.445,2041.635,2042.415,0.0634 +1701393600000,2042.385,2042.455,2041.425,2041.555,0.0452 +1701393900000,2041.575,2041.665,2041.155,2041.585,0.0872 +1701394200000,2041.605,2042.035,2041.255,2041.865,0.0745 +1701394500000,2041.845,2042.125,2041.705,2041.885,0.0284 +1701394800000,2041.865,2042.625,2041.865,2042.455,0.0258 +1701395100000,2042.485,2042.965,2041.605,2041.605,0.0508 +1701395400000,2041.625,2042.205,2041.485,2041.745,0.0293 +1701395700000,2041.725,2042.145,2041.465,2041.665,0.0463 +1701396000000,2041.645,2041.805,2041.365,2041.635,0.0374 +1701396300000,2041.615,2042.085,2041.585,2041.705,0.0311 +1701396600000,2041.685,2041.765,2041.375,2041.605,0.0476 +1701396900000,2041.605,2041.825,2041.415,2041.555,0.0451 +1701397200000,2041.575,2041.695,2041.248,2041.425,0.0186 +1701397500000,2041.545,2042.715,2041.535,2042.585,0.0389 +1701397800000,2042.525,2042.585,2041.995,2042.015,0.018 +1701398100000,2042.025,2042.175,2041.605,2041.655,0.0212 +1701398400000,2041.635,2042.055,2041.525,2041.828,0.0224 +1701398700000,2041.848,2041.848,2040.735,2040.735,0.0313 +1701399000000,2040.685,2040.745,2039.875,2040.335,0.0555 +1701399300000,2040.355,2040.365,2040.095,2040.135,0.0264 +1701399600000,2040.145,2040.215,2039.865,2040.145,0.0311 +1701399900000,2040.155,2041.105,2040.085,2040.825,0.0314 +1701400200000,2040.865,2041.658,2040.475,2041.458,0.123 +1701400500000,2041.498,2042.058,2041.458,2041.758,0.1441 +1701400800000,2041.858,2042.568,2041.525,2041.538,0.1625 +1701401100000,2041.588,2041.645,2040.835,2041.115,0.0449 +1701401400000,2041.065,2041.278,2040.888,2041.048,0.1564 +1701401700000,2041.018,2041.048,2040.378,2040.378,0.1007 +1701402000000,2040.378,2040.528,2039.635,2039.728,0.0765 +1701402300000,2039.698,2039.795,2038.805,2038.815,0.0688 +1701402600000,2038.815,2039.315,2038.628,2039.195,0.0293 +1701402900000,2039.185,2039.525,2039.045,2039.415,0.0289 +1701403200000,2039.415,2039.605,2039.285,2039.405,0.0259 +1701403500000,2039.435,2039.845,2039.258,2039.258,0.0546 +1701403800000,2039.258,2039.338,2038.768,2038.768,0.0763 +1701404100000,2038.838,2039.298,2038.768,2039.298,0.0819 +1701404400000,2039.298,2039.635,2039.165,2039.595,0.0087 +1701404700000,2039.615,2039.765,2039.388,2039.748,0.059 +1701405000000,2039.748,2040.065,2039.425,2040.065,0.0636 +1701405300000,2040.085,2040.245,2039.915,2040.225,0.0108 +1701405600000,2040.235,2040.505,2040.225,2040.405,0.0263 +1701405900000,2040.405,2040.425,2039.848,2039.985,0.0103 +1701406200000,2039.995,2040.095,2039.848,2039.868,0.0411 +1701406500000,2039.874,2040.185,2039.504,2040.115,0.0448 +1701406800000,2040.125,2040.645,2040.125,2040.405,0.0168 +1701407100000,2040.375,2040.445,2039.728,2040.205,0.0249 +1701407400000,2040.215,2040.545,2039.825,2039.825,0.0409 +1701407700000,2039.825,2040.185,2039.728,2039.728,0.0331 +1701408000000,2039.695,2039.975,2039.695,2039.925,0.0134 +1701408300000,2039.905,2040.375,2039.875,2040.135,0.0174 +1701408600000,2040.145,2040.735,2039.835,2040.725,0.0579 +1701408900000,2040.698,2040.978,2040.398,2040.725,0.0978 +1701409200000,2040.695,2040.725,2040.308,2040.425,0.0373 +1701409500000,2040.405,2041.455,2040.405,2041.105,0.0287 +1701409800000,2041.175,2041.405,2040.875,2041.295,0.0521 +1701410100000,2041.265,2041.295,2040.828,2040.838,0.0396 +1701410400000,2040.834,2041.065,2040.505,2040.865,0.0941 +1701410700000,2040.905,2041.275,2040.825,2041.165,0.0207 +1701411000000,2041.185,2041.475,2040.715,2041.475,0.1119 +1701411300000,2041.495,2042.125,2041.475,2042.015,0.0235 +1701411600000,2042.035,2042.815,2041.695,2041.715,0.0327 +1701411900000,2041.725,2041.805,2041.125,2041.555,0.0338 +1701412200000,2041.555,2041.565,2040.975,2041.375,0.0379 +1701412500000,2041.335,2041.345,2039.665,2040.185,0.0332 +1701412800000,2040.115,2040.515,2039.835,2039.925,0.0599 +1701413100000,2039.925,2041.015,2039.925,2040.985,0.032 +1701413400000,2040.975,2041.085,2040.275,2040.335,0.0448 +1701413700000,2040.335,2040.685,2040.205,2040.415,0.0486 +1701414000000,2040.425,2041.595,2040.245,2041.505,0.0635 +1701414300000,2041.515,2041.915,2041.048,2041.148,0.0658 +1701414600000,2041.145,2041.145,2040.385,2040.545,0.0605 +1701414900000,2040.485,2041.538,2040.475,2041.065,0.059 +1701415200000,2041.045,2041.805,2041.025,2041.685,0.0319 +1701415500000,2041.665,2041.685,2040.605,2041.005,0.0241 +1701415800000,2041.025,2041.025,2040.305,2040.575,0.0279 +1701416100000,2040.525,2041.145,2040.245,2040.415,0.0314 +1701416400000,2040.395,2041.175,2040.305,2040.975,0.0232 +1701416700000,2040.915,2041.225,2040.305,2040.605,0.0271 +1701417000000,2040.655,2040.705,2039.345,2039.585,0.0628 +1701417300000,2039.595,2039.935,2039.165,2039.395,0.044 +1701417600000,2039.395,2040.248,2039.158,2039.358,0.2649 +1701417900000,2039.358,2040.495,2039.218,2040.038,0.1635 +1701418200000,2040.038,2040.465,2039.445,2040.245,0.0352 +1701418500000,2040.225,2040.948,2039.698,2040.665,0.0532 +1701418800000,2040.678,2041.595,2040.645,2041.375,0.0466 +1701419100000,2041.355,2041.755,2040.325,2040.605,0.1102 +1701419400000,2040.605,2041.575,2040.515,2041.575,0.0385 +1701419700000,2041.555,2042.685,2041.235,2042.435,0.0752 +1701420000000,2042.405,2042.605,2041.328,2041.685,0.1742 +1701420300000,2041.715,2043.445,2041.615,2043.445,0.0513 +1701420600000,2043.435,2044.055,2043.025,2043.765,0.0878 +1701420900000,2043.735,2045.965,2043.725,2045.225,0.1265 +1701421200000,2045.245,2046.685,2044.758,2046.115,0.155 +1701421500000,2046.115,2046.615,2045.235,2046.275,0.0737 +1701421800000,2046.375,2046.705,2045.505,2045.905,0.0566 +1701422100000,2045.865,2046.075,2045.135,2045.185,0.1995 +1701422400000,2045.215,2046.195,2045.105,2046.115,0.0419 +1701422700000,2046.105,2047.495,2045.795,2047.445,0.0497 +1701423000000,2047.405,2048.985,2047.245,2048.875,0.0876 +1701423300000,2048.895,2049.745,2048.205,2049.365,0.0541 +1701423600000,2049.345,2049.365,2047.565,2048.095,0.0532 +1701423900000,2048.095,2048.405,2047.695,2048.025,0.0719 +1701424200000,2048.035,2048.385,2047.205,2047.215,0.045 +1701424500000,2047.255,2047.835,2046.185,2046.305,0.0528 +1701424800000,2046.325,2046.825,2045.755,2046.545,0.0476 +1701425100000,2046.605,2047.135,2045.875,2046.315,0.0257 +1701425400000,2046.375,2046.485,2045.335,2045.845,0.0693 +1701425700000,2045.815,2046.095,2044.815,2044.855,0.0285 +1701426000000,2044.885,2045.115,2044.675,2044.925,0.0209 +1701426300000,2044.845,2044.955,2044.135,2044.365,0.0324 +1701426600000,2044.415,2044.895,2044.405,2044.408,0.1191 +1701426900000,2044.385,2044.425,2043.715,2043.735,0.1242 +1701427200000,2043.795,2044.595,2043.455,2044.335,0.0302 +1701427500000,2044.305,2044.405,2043.765,2043.965,0.0371 +1701427800000,2043.975,2044.425,2043.645,2043.715,0.0322 +1701428100000,2043.685,2043.945,2043.3,2043.655,0.0434 +1701428400000,2043.685,2044.115,2043.475,2043.615,0.0618 +1701428700000,2043.615,2043.635,2041.848,2041.905,0.0535 +1701429000000,2041.885,2042.725,2041.525,2042.675,0.053 +1701429300000,2042.584,2042.755,2042.055,2042.385,0.0408 +1701429600000,2042.395,2042.395,2041.815,2041.875,0.0238 +1701429900000,2041.815,2042.085,2040.665,2041.275,0.0356 +1701430200000,2041.375,2041.375,2040.075,2040.095,0.0337 +1701430500000,2040.165,2040.205,2037.945,2038.315,0.0672 +1701430800000,2038.325,2039.305,2037.775,2038.005,0.0594 +1701431100000,2038.025,2038.505,2037.308,2037.495,0.0574 +1701431400000,2037.575,2038.535,2037.575,2037.875,0.0433 +1701431700000,2037.855,2037.935,2036.415,2036.945,0.0624 +1701432000000,2036.985,2038.255,2036.985,2038.255,0.0884 +1701432300000,2038.275,2038.435,2036.555,2037.045,0.0632 +1701432600000,2037.045,2038.175,2036.925,2037.735,0.0683 +1701432900000,2037.735,2038.175,2036.805,2038.035,0.07 +1701433200000,2038.095,2038.105,2036.775,2037.285,0.0721 +1701433500000,2037.265,2037.975,2036.925,2037.765,0.1321 +1701433800000,2037.805,2038.478,2037.685,2037.895,0.0416 +1701434100000,2037.935,2038.255,2037.725,2038.095,0.0278 +1701434400000,2038.075,2038.275,2037.305,2037.415,0.0302 +1701434700000,2037.435,2037.485,2033.868,2034.075,0.0823 +1701435000000,2034.085,2035.405,2033.805,2035.125,0.0905 +1701435300000,2035.095,2036.725,2035.085,2035.868,0.0945 +1701435600000,2035.885,2037.135,2035.045,2036.265,0.1623 +1701435900000,2036.315,2037.128,2035.845,2036.365,0.106 +1701436200000,2036.345,2037.125,2035.785,2036.915,0.0946 +1701436500000,2036.908,2038.008,2036.225,2037.978,0.1251 +1701436800000,2037.978,2039.258,2036.535,2038.945,0.2212 +1701437100000,2038.945,2038.945,2037.705,2038.245,0.0759 +1701437400000,2038.285,2038.365,2036.405,2036.605,0.0744 +1701437700000,2036.575,2036.878,2035.035,2036.585,0.0868 +1701438000000,2036.655,2036.655,2034.935,2035.965,0.1549 +1701438300000,2035.995,2036.715,2035.755,2036.565,0.0721 +1701438600000,2036.595,2037.375,2036.225,2037.015,0.0668 +1701438900000,2037.085,2038.265,2036.855,2037.565,0.0871 +1701439200000,2037.585,2038.465,2037.358,2037.635,0.194 +1701439500000,2037.685,2037.765,2035.735,2036.605,0.0966 +1701439800000,2036.595,2036.785,2035.415,2035.538,0.0929 +1701440100000,2035.525,2036.265,2035.048,2035.635,0.0683 +1701440400000,2035.635,2036.425,2035.535,2036.125,0.0587 +1701440700000,2036.165,2037.075,2036.145,2036.735,0.0675 +1701441000000,2036.725,2038.285,2035.385,2037.915,0.1335 +1701441300000,2037.935,2040.555,2037.935,2039.048,0.2103 +1701441600000,2039.075,2040.535,2038.428,2040.455,0.2824 +1701441900000,2040.374,2042.535,2040.028,2042.085,0.242 +1701442200000,2042.054,2043.195,2040.575,2042.915,0.1632 +1701442500000,2042.935,2042.955,2041.914,2042.305,0.2016 +1701442800000,2042.288,2048.515,2041.905,2047.875,0.4634 +1701443100000,2047.878,2048.068,2044.245,2046.885,0.2865 +1701443400000,2046.885,2048.635,2045.328,2045.575,0.2067 +1701443700000,2045.585,2047.535,2043.575,2047.395,0.2034 +1701444000000,2047.515,2053.125,2047.515,2050.515,0.455 +1701444300000,2050.495,2050.595,2047.675,2048.445,0.2762 +1701444600000,2048.415,2048.495,2046.178,2047.895,0.2296 +1701444900000,2047.895,2048.185,2046.395,2046.895,0.1706 +1701445200000,2046.915,2047.845,2045.995,2047.845,0.1247 +1701445500000,2047.855,2050.115,2047.595,2050.115,0.1457 +1701445800000,2050.205,2051.435,2049.525,2051.235,0.1305 +1701446100000,2051.235,2051.235,2048.395,2049.215,0.153 +1701446400000,2049.245,2054.545,2044.538,2052.045,0.5755 +1701446700000,2052.045,2053.395,2049.108,2051.625,0.4927 +1701447000000,2051.605,2056.715,2050.625,2055.955,0.2993 +1701447300000,2055.895,2057.525,2055.045,2055.685,0.3081 +1701447600000,2055.765,2056.595,2054.238,2056.585,0.3124 +1701447900000,2056.635,2058.405,2055.985,2057.015,0.3235 +1701448200000,2057.015,2057.655,2055.705,2056.725,0.1889 +1701448500000,2056.695,2057.368,2055.415,2057.228,0.1402 +1701448800000,2057.208,2058.035,2055.735,2058.005,0.1511 +1701449100000,2057.985,2059.725,2057.375,2059.635,0.1271 +1701449400000,2059.555,2060.548,2059.255,2060.205,0.1269 +1701449700000,2060.225,2060.305,2058.078,2058.745,0.1008 +1701450000000,2058.755,2059.265,2057.958,2057.958,0.0926 +1701450300000,2057.958,2059.995,2057.245,2059.865,0.0813 +1701450600000,2059.885,2061.525,2059.538,2061.255,0.087 +1701450900000,2061.395,2061.915,2059.615,2060.105,0.155 +1701451200000,2060.098,2060.645,2058.778,2060.615,0.2078 +1701451500000,2060.564,2061.828,2060.428,2060.655,0.1746 +1701451800000,2060.678,2061.155,2060.075,2060.615,0.1042 +1701452100000,2060.628,2062.288,2060.435,2061.678,0.2446 +1701452400000,2061.628,2063.795,2061.538,2063.375,0.1948 +1701452700000,2063.385,2066.175,2063.325,2065.985,0.295 +1701453000000,2065.995,2067.535,2065.885,2066.335,0.345 +1701453300000,2066.398,2067.585,2066.398,2067.215,0.193 +1701453600000,2067.205,2067.805,2065.785,2065.835,0.1384 +1701453900000,2065.805,2067.718,2065.655,2067.468,0.3181 +1701454200000,2067.468,2067.908,2066.808,2067.598,0.1811 +1701454500000,2067.605,2069.145,2067.505,2068.385,0.1636 +1701454800000,2068.355,2068.565,2066.238,2067.548,0.3008 +1701455100000,2067.525,2070.008,2067.234,2069.334,0.2856 +1701455400000,2069.398,2073.885,2068.998,2073.828,0.3901 +1701455700000,2073.828,2075.265,2071.145,2071.295,0.3039 +1701456000000,2071.325,2071.955,2070.105,2071.875,0.1863 +1701456300000,2071.855,2074.275,2071.535,2073.715,0.1046 +1701456600000,2073.735,2074.198,2071.965,2072.045,0.1146 +1701456900000,2072.125,2072.515,2071.015,2071.685,0.183 +1701457200000,2071.715,2072.098,2070.955,2070.985,0.0708 +1701457500000,2071.015,2071.565,2070.955,2071.208,0.1042 +1701457800000,2071.198,2071.295,2070.498,2070.905,0.1305 +1701458100000,2070.865,2071.015,2069.845,2070.294,0.1409 +1701458400000,2070.285,2070.984,2069.625,2070.834,0.2977 +1701458700000,2070.834,2070.834,2069.658,2069.824,0.3421 +1701459000000,2069.834,2070.024,2068.618,2068.838,0.328 +1701459300000,2068.785,2068.918,2067.638,2067.928,0.2108 +1701459600000,2067.945,2069.125,2067.928,2068.708,0.2334 +1701459900000,2068.708,2068.708,2066.898,2067.905,0.1953 +1701460200000,2067.898,2067.898,2065.508,2066.955,0.0772 +1701460500000,2067.015,2067.085,2066.455,2066.955,0.0352 +1701460800000,2066.935,2068.535,2066.435,2068.435,0.0473 +1701461100000,2068.425,2069.245,2068.305,2068.415,0.0571 +1701461400000,2068.445,2069.498,2068.385,2069.308,0.0718 +1701461700000,2069.335,2069.708,2069.068,2069.208,0.1055 +1701462000000,2069.164,2069.395,2068.755,2069.385,0.0836 +1701462300000,2069.355,2069.695,2069.045,2069.335,0.0325 +1701462600000,2069.305,2070.295,2069.245,2069.945,0.0459 +1701462900000,2069.928,2070.235,2069.595,2070.205,0.0467 +1701463200000,2070.345,2070.528,2069.755,2070.025,0.1397 +1701463500000,2070.055,2070.865,2069.625,2070.468,0.0592 +1701463800000,2070.385,2070.798,2069.955,2070.208,0.1263 +1701464100000,2070.175,2070.948,2070.175,2070.748,0.1724 +1701464400000,2070.748,2071.765,2070.325,2071.575,0.0932 +1701464700000,2071.535,2071.995,2071.408,2071.598,0.0742 +1701465000000,2071.585,2071.818,2071.298,2071.348,0.0543 +1701465300000,2071.378,2071.428,2070.638,2071.428,0.0573 +1701465600000,2071.395,2071.478,2071.188,2071.345,0.0529 +1701465900000,2071.335,2071.438,2070.888,2071.075,0.0571 +1701466200000,2071.035,2071.428,2070.965,2071.178,0.0664 +1701466500000,2071.208,2071.388,2071.058,2071.258,0.0536 +1701466800000,2071.248,2071.508,2071.158,2071.458,0.0498 +1701467100000,2071.395,2071.408,2071.088,2071.088,0.0346 +1701467400000,2071.088,2071.338,2071.038,2071.328,0.0338 +1701467700000,2071.348,2072.108,2071.238,2071.668,0.0625 +1701644400000,2072.525,2077.548,2071.604,2074.474,0.2329 +1701644700000,2074.474,2074.474,2071.654,2073.314,0.2904 +1701645000000,2073.198,2075.255,2072.964,2075.155,0.0857 +1701645300000,2075.145,2099.404,2074.725,2093.335,0.5012 +1701645600000,2093.235,2117.375,2087.561,2114.748,0.4173 +1701645900000,2114.715,2139.575,2114.385,2129.775,0.4403 +1701646200000,2129.495,2145.135,2125.975,2138.405,0.5294 +1701646500000,2138.005,2138.375,2122.416,2126.054,0.1013 +1701646800000,2119.336,2122.385,2108.133,2119.255,0.4931 +1701647100000,2119.055,2130.315,2118.165,2128.735,0.5872 +1701647400000,2128.735,2135.535,2120.935,2123.725,0.6588 +1701647700000,2124.035,2128.305,2114.625,2117.915,0.5991 +1701648000000,2118.065,2120.865,2107.555,2108.555,0.6595 +1701648300000,2108.465,2108.755,2101.298,2103.285,0.4838 +1701648600000,2103.305,2111.555,2103.275,2109.698,0.2967 +1701648900000,2109.675,2110.385,2106.555,2107.485,0.2619 +1701649200000,2107.485,2108.294,2105.045,2105.145,0.3386 +1701649500000,2105.145,2105.305,2100.925,2102.554,0.4647 +1701649800000,2102.554,2103.995,2100.415,2101.135,0.3573 +1701650100000,2101.215,2102.355,2098.448,2099.048,0.2458 +1701650400000,2099.048,2099.848,2095.705,2096.295,0.4107 +1701650700000,2096.295,2096.465,2091.395,2091.765,0.3973 +1701651000000,2091.745,2100.845,2090.695,2099.815,0.2121 +1701651300000,2099.728,2100.015,2093.424,2095.775,0.2138 +1701651600000,2095.915,2098.278,2093.115,2093.465,0.2861 +1701651900000,2093.555,2093.555,2089.085,2090.725,0.2651 +1701652200000,2090.735,2093.115,2089.845,2089.995,0.1525 +1701652500000,2089.975,2093.375,2089.735,2091.215,0.1842 +1701652800000,2091.275,2093.565,2089.685,2093.425,0.1607 +1701653100000,2093.435,2093.635,2090.425,2091.925,0.0875 +1701653400000,2091.844,2091.925,2087.024,2087.478,0.21 +1701653700000,2087.455,2087.895,2083.065,2086.075,0.4093 +1701654000000,2086.075,2087.835,2085.285,2086.665,0.135 +1701654300000,2086.675,2088.958,2086.555,2088.215,0.1491 +1701654600000,2088.235,2089.325,2087.538,2087.755,0.1079 +1701654900000,2087.748,2088.785,2086.795,2087.645,0.2702 +1701655200000,2087.625,2088.014,2085.668,2085.805,0.1967 +1701655500000,2085.755,2086.515,2084.318,2085.385,0.1708 +1701655800000,2085.375,2085.665,2084.175,2084.225,0.0539 +1701656100000,2084.305,2085.985,2084.305,2085.725,0.0748 +1701656400000,2085.795,2085.905,2084.135,2084.285,0.0924 +1701656700000,2084.285,2087.405,2084.275,2087.295,0.0515 +1701657000000,2087.315,2087.315,2085.415,2085.455,0.0576 +1701657300000,2085.455,2086.445,2085.255,2085.395,0.034 +1701657600000,2085.365,2087.365,2085.255,2086.435,0.062 +1701657900000,2086.355,2086.895,2085.835,2085.985,0.092 +1701658200000,2085.985,2087.635,2085.975,2087.275,0.0557 +1701658500000,2087.285,2088.608,2087.275,2088.015,0.1642 +1701658800000,2088.025,2089.285,2087.855,2088.815,0.0867 +1701659100000,2088.815,2089.135,2087.195,2087.435,0.0749 +1701659400000,2087.435,2088.075,2086.005,2086.355,0.0637 +1701659700000,2086.315,2086.385,2085.335,2085.515,0.0499 +1701660000000,2085.505,2085.925,2084.885,2085.035,0.0647 +1701660300000,2084.965,2086.235,2084.455,2085.825,0.0534 +1701660600000,2085.845,2087.575,2085.815,2087.575,0.0319 +1701660900000,2087.665,2087.885,2085.865,2086.105,0.0539 +1701661200000,2086.165,2086.458,2085.225,2086.265,0.054 +1701661500000,2086.285,2086.285,2085.565,2086.125,0.0264 +1701661800000,2086.165,2086.645,2085.615,2086.405,0.0631 +1701662100000,2086.415,2086.565,2085.735,2085.765,0.0371 +1701662400000,2085.735,2085.895,2084.494,2084.535,0.1174 +1701662700000,2084.518,2084.588,2081.585,2084.025,0.2005 +1701663000000,2084.085,2084.385,2083.345,2083.775,0.0408 +1701663300000,2083.745,2084.425,2083.385,2084.235,0.038 +1701663600000,2084.185,2085.455,2083.495,2083.935,0.0567 +1701663900000,2083.915,2085.095,2083.855,2084.965,0.0341 +1701664200000,2084.955,2085.055,2083.545,2084.035,0.0514 +1701664500000,2084.045,2084.675,2083.905,2084.465,0.036 +1701664800000,2084.465,2085.055,2084.245,2084.935,0.0372 +1701665100000,2084.935,2085.235,2084.635,2084.635,0.0218 +1701665400000,2084.675,2085.265,2084.675,2085.185,0.0512 +1701665700000,2085.185,2085.395,2084.505,2085.385,0.0503 +1701666000000,2085.405,2085.405,2084.645,2084.775,0.0582 +1701666300000,2084.775,2085.015,2083.875,2083.965,0.05 +1701666600000,2083.965,2085.585,2083.795,2085.445,0.0478 +1701666900000,2085.445,2086.815,2085.385,2086.815,0.0661 +1701667200000,2086.905,2088.255,2086.855,2088.205,0.0734 +1701667500000,2088.205,2088.775,2087.605,2088.575,0.0744 +1701667800000,2088.375,2088.375,2087.185,2087.885,0.0848 +1701668100000,2087.835,2089.085,2087.315,2088.785,0.0518 +1701668400000,2088.865,2090.385,2088.745,2088.885,0.0731 +1701668700000,2088.795,2089.165,2087.918,2088.018,0.1878 +1701669000000,2087.984,2087.984,2087.318,2087.485,0.1145 +1701669300000,2087.495,2088.195,2085.905,2085.915,0.0563 +1701669600000,2085.975,2087.845,2085.868,2086.205,0.063 +1701669900000,2086.195,2087.095,2085.305,2086.435,0.0675 +1701670200000,2086.405,2086.645,2085.385,2086.285,0.0503 +1701670500000,2086.335,2087.345,2086.015,2086.145,0.0471 +1701670800000,2086.125,2086.545,2084.385,2084.595,0.1017 +1701671100000,2084.575,2084.995,2083.385,2084.425,0.0498 +1701671400000,2084.405,2084.595,2083.505,2083.945,0.0463 +1701671700000,2083.925,2084.145,2082.775,2083.798,0.136 +1701672000000,2083.798,2084.408,2082.288,2082.408,0.2177 +1701672300000,2082.365,2082.408,2078.265,2078.385,0.2272 +1701672600000,2078.294,2078.305,2074.988,2075.335,0.2109 +1701672900000,2075.355,2076.635,2073.705,2076.385,0.189 +1701673200000,2076.355,2078.715,2075.958,2076.175,0.1581 +1701673500000,2076.145,2076.385,2073.375,2076.265,0.2474 +1701673800000,2076.225,2076.915,2075.195,2076.475,0.0719 +1701674100000,2076.465,2077.045,2073.635,2075.085,0.0817 +1701674400000,2075.065,2076.445,2073.775,2076.105,0.071 +1701674700000,2076.055,2076.055,2073.755,2073.925,0.0615 +1701675000000,2073.834,2075.725,2073.145,2075.715,0.1117 +1701675300000,2075.735,2076.025,2073.935,2074.025,0.0683 +1701675600000,2074.005,2074.025,2066.765,2067.465,0.2709 +1701675900000,2067.565,2072.535,2067.085,2071.305,0.1412 +1701676200000,2071.225,2071.655,2066.485,2066.745,0.1366 +1701676500000,2066.654,2067.035,2061.374,2063.395,0.2413 +1701676800000,2063.375,2064.365,2057.685,2059.175,0.2167 +1701677100000,2059.145,2061.425,2058.935,2061.035,0.1476 +1701677400000,2061.095,2063.345,2060.715,2063.175,0.1405 +1701677700000,2063.195,2064.685,2062.095,2064.225,0.1649 +1701678000000,2064.215,2064.405,2061.645,2064.025,0.1571 +1701678300000,2064.005,2065.285,2063.425,2065.005,0.1243 +1701678600000,2065.015,2065.205,2063.325,2064.915,0.1027 +1701678900000,2064.925,2065.125,2063.705,2065.055,0.0735 +1701679200000,2065.075,2068.365,2064.835,2068.275,0.1382 +1701679500000,2068.275,2068.635,2067.055,2067.395,0.0679 +1701679800000,2067.375,2067.985,2066.765,2067.905,0.0723 +1701680100000,2067.915,2070.038,2067.615,2069.675,0.1099 +1701680400000,2069.685,2072.345,2069.255,2072.175,0.1724 +1701680700000,2072.175,2072.335,2068.725,2068.895,0.1918 +1701681000000,2068.885,2069.495,2068.175,2069.295,0.0937 +1701681300000,2069.285,2070.875,2068.725,2070.785,0.0949 +1701681600000,2070.865,2072.085,2070.425,2071.655,0.1005 +1701681900000,2071.705,2073.225,2071.125,2073.045,0.0764 +1701682200000,2073.095,2076.048,2072.875,2075.715,0.0864 +1701682500000,2075.695,2075.735,2071.975,2072.105,0.1134 +1701682800000,2072.075,2072.155,2070.015,2072.145,0.0872 +1701683100000,2072.145,2073.105,2071.505,2072.985,0.043 +1701683400000,2072.955,2073.848,2072.125,2072.555,0.0633 +1701683700000,2072.565,2072.785,2070.905,2070.935,0.0984 +1701684000000,2070.935,2070.998,2069.635,2069.695,0.0958 +1701684300000,2069.735,2069.848,2065.075,2065.248,0.2498 +1701684600000,2065.248,2067.305,2063.968,2067.045,0.13 +1701684900000,2067.005,2067.495,2065.985,2067.375,0.0507 +1701685200000,2067.275,2067.395,2065.675,2065.965,0.0418 +1701685500000,2066.028,2067.035,2065.575,2066.585,0.0671 +1701685800000,2066.645,2068.335,2066.575,2068.295,0.0882 +1701686100000,2068.275,2069.205,2068.075,2068.215,0.0554 +1701686400000,2068.245,2068.475,2066.885,2067.214,0.1151 +1701686700000,2067.224,2067.555,2066.505,2066.655,0.0867 +1701687000000,2066.675,2068.465,2066.675,2067.015,0.0616 +1701687300000,2066.975,2068.278,2066.485,2068.205,0.0447 +1701687600000,2068.185,2068.425,2067.545,2068.045,0.0597 +1701687900000,2068.085,2068.215,2066.215,2066.245,0.0402 +1701688200000,2066.225,2067.225,2065.905,2066.675,0.0518 +1701688500000,2066.755,2067.475,2066.675,2067.005,0.0463 +1701688800000,2067.005,2067.805,2066.215,2067.795,0.053 +1701689100000,2067.925,2070.385,2067.095,2069.655,0.0704 +1701689400000,2069.655,2071.465,2069.545,2070.965,0.1147 +1701689700000,2070.905,2071.655,2069.425,2069.425,0.2493 +1701690000000,2069.415,2071.465,2068.595,2070.765,0.3239 +1701690300000,2070.685,2071.745,2070.275,2071.245,0.2102 +1701690600000,2071.285,2071.305,2070.215,2070.805,0.2245 +1701690900000,2070.848,2071.015,2070.395,2070.775,0.1542 +1701691200000,2070.795,2070.795,2069.314,2070.014,0.325 +1701691500000,2069.925,2070.068,2068.378,2068.508,0.2777 +1701691800000,2068.475,2069.575,2067.635,2069.065,0.1502 +1701692100000,2069.145,2069.745,2068.685,2069.405,0.0361 +1701692400000,2069.385,2071.118,2068.985,2071.005,0.0471 +1701692700000,2070.985,2071.155,2069.105,2069.145,0.0893 +1701693000000,2069.205,2069.305,2065.474,2068.005,0.139 +1701693300000,2067.975,2068.555,2067.835,2068.065,0.0334 +1701693600000,2068.115,2068.495,2067.195,2068.225,0.0371 +1701693900000,2068.185,2069.595,2067.845,2069.285,0.052 +1701694200000,2069.185,2070.015,2069.045,2069.555,0.0412 +1701694500000,2069.585,2069.928,2069.355,2069.665,0.253 +1701694800000,2069.675,2069.985,2068.525,2069.275,0.5368 +1701695100000,2069.275,2070.045,2068.618,2068.655,0.4972 +1701695400000,2068.655,2068.725,2067.105,2067.385,0.4022 +1701695700000,2067.375,2068.815,2067.175,2068.815,0.1142 +1701696000000,2068.825,2070.358,2066.935,2067.385,0.3122 +1701696300000,2067.375,2068.705,2063.484,2064.755,0.3249 +1701696600000,2064.755,2064.965,2061.045,2063.675,0.2079 +1701696900000,2063.715,2064.105,2059.595,2060.155,0.1865 +1701697200000,2060.165,2062.025,2060.125,2061.675,0.1162 +1701697500000,2061.635,2061.635,2059.885,2059.885,0.1548 +1701697800000,2059.865,2060.525,2055.825,2058.315,0.2548 +1701698100000,2058.255,2059.875,2057.525,2057.545,0.23 +1701698400000,2057.605,2057.895,2051.898,2052.795,0.6926 +1701698700000,2052.755,2054.925,2052.365,2052.585,0.3647 +1701699000000,2052.585,2053.254,2047.658,2049.285,0.7477 +1701699300000,2049.295,2050.385,2045.898,2047.215,0.391 +1701699600000,2047.245,2047.365,2042.925,2043.845,0.366 +1701699900000,2043.725,2045.535,2042.455,2045.295,0.4541 +1701700200000,2045.225,2048.158,2044.845,2048.075,0.5507 +1701700500000,2048.085,2048.385,2045.575,2046.235,0.6139 +1701700800000,2046.215,2047.184,2043.265,2044.185,0.323 +1701701100000,2044.235,2049.195,2043.915,2049.005,0.3354 +1701701400000,2049.085,2049.175,2046.235,2048.265,0.2562 +1701701700000,2048.235,2050.585,2047.985,2050.065,0.1872 +1701702000000,2050.095,2052.255,2048.915,2051.365,0.308 +1701702300000,2051.395,2053.135,2050.305,2051.205,0.3501 +1701702600000,2051.185,2051.285,2048.618,2049.334,0.4646 +1701702900000,2049.345,2052.035,2049.345,2050.698,0.3622 +1701703200000,2050.675,2050.685,2035.385,2037.095,0.6628 +1701703500000,2037.085,2038.225,2025.695,2033.175,0.6681 +1701703800000,2033.235,2033.785,2022.595,2025.815,0.4529 +1701704100000,2025.855,2026.485,2019.925,2024.705,0.4204 +1701704400000,2024.685,2027.535,2021.005,2027.385,0.2925 +1701704700000,2027.405,2028.935,2024.105,2025.835,0.8618 +1701705000000,2025.805,2026.385,2022.115,2025.935,0.4256 +1701705300000,2025.825,2026.095,2021.585,2022.478,0.4365 +1701705600000,2022.425,2026.655,2020.745,2024.135,0.2746 +1701705900000,2024.155,2026.435,2023.335,2026.065,0.2425 +1701706200000,2026.065,2027.105,2024.995,2026.375,0.1935 +1701706500000,2026.345,2026.785,2024.925,2025.845,0.1627 +1701706800000,2025.805,2028.055,2024.945,2026.935,0.1326 +1701707100000,2026.955,2027.065,2023.355,2024.445,0.2115 +1701707400000,2024.385,2025.435,2022.955,2024.925,0.1527 +1701707700000,2024.935,2026.205,2022.615,2023.485,0.126 +1701708000000,2023.595,2025.255,2021.055,2021.485,0.1879 +1701708300000,2021.415,2024.308,2021.055,2024.005,0.1262 +1701708600000,2024.035,2025.575,2022.325,2022.555,0.1565 +1701708900000,2022.525,2026.305,2021.245,2025.895,0.187 +1701709200000,2025.875,2027.425,2025.875,2025.955,0.154 +1701709500000,2025.925,2028.585,2025.765,2028.545,0.1078 +1701709800000,2028.605,2030.005,2027.945,2030.005,0.1864 +1701710100000,2030.005,2030.625,2029.485,2029.785,0.2012 +1701710400000,2029.795,2030.115,2025.935,2026.215,0.1966 +1701710700000,2026.215,2026.215,2024.185,2024.805,0.2961 +1701711000000,2024.805,2025.655,2024.565,2025.075,0.2501 +1701711300000,2025.135,2025.455,2023.595,2025.405,0.3479 +1701711600000,2025.375,2025.635,2023.875,2025.635,0.0748 +1701711900000,2025.605,2026.095,2024.825,2025.785,0.0678 +1701712200000,2025.725,2025.805,2024.585,2024.715,0.0583 +1701712500000,2024.795,2026.045,2024.725,2025.835,0.083 +1701712800000,2025.925,2025.995,2023.785,2023.975,0.0817 +1701713100000,2023.965,2024.585,2022.595,2023.345,0.0897 +1701713400000,2023.305,2025.125,2023.145,2024.085,0.1131 +1701713700000,2024.075,2024.875,2022.685,2023.205,0.193 +1701714000000,2023.275,2025.175,2023.025,2025.175,0.0833 +1701714300000,2025.155,2025.325,2022.145,2024.015,0.1488 +1701714600000,2023.975,2024.895,2023.285,2023.435,0.0942 +1701714900000,2023.365,2023.515,2022.008,2023.505,0.1767 +1701715200000,2023.505,2023.975,2022.755,2023.315,0.0405 +1701715500000,2023.315,2024.535,2023.005,2024.335,0.0595 +1701715800000,2024.315,2024.725,2023.385,2023.475,0.0369 +1701716100000,2023.455,2024.485,2023.195,2024.285,0.0355 +1701716400000,2024.325,2025.725,2024.325,2025.635,0.0442 +1701716700000,2025.695,2025.745,2024.625,2024.705,0.0469 +1701717000000,2024.725,2025.435,2024.585,2024.975,0.0458 +1701717300000,2024.995,2025.145,2023.795,2024.245,0.0277 +1701717600000,2024.235,2025.375,2024.235,2025.235,0.0446 +1701717900000,2025.235,2027.005,2025.215,2026.235,0.0483 +1701718200000,2026.215,2026.945,2026.095,2026.685,0.035 +1701718500000,2026.675,2028.295,2026.675,2028.295,0.0587 +1701718800000,2028.295,2030.015,2028.155,2029.885,0.0528 +1701719100000,2029.965,2030.435,2029.048,2029.975,0.1806 +1701719400000,2029.938,2031.115,2029.938,2030.035,0.1542 +1701719700000,2029.995,2031.425,2029.995,2030.835,0.0596 +1701720000000,2030.845,2031.885,2030.525,2031.805,0.0736 +1701720300000,2031.785,2032.215,2031.065,2031.975,0.0382 +1701720600000,2031.945,2032.145,2031.245,2031.295,0.0428 +1701720900000,2031.275,2031.695,2030.915,2031.205,0.0344 +1701721200000,2031.275,2031.385,2029.095,2029.325,0.0678 +1701721500000,2029.358,2029.755,2028.468,2028.518,0.1799 +1701721800000,2028.518,2028.745,2027.895,2028.255,0.177 +1701722100000,2028.275,2028.925,2027.635,2028.465,0.0836 +1701722400000,2028.445,2028.445,2027.655,2027.855,0.0443 +1701722700000,2027.885,2028.085,2027.345,2027.415,0.0622 +1701723000000,2027.395,2028.245,2027.395,2028.115,0.0898 +1701723300000,2028.135,2028.915,2026.205,2026.255,0.1426 +1701723600000,2026.395,2028.065,2026.395,2027.445,0.0529 +1701723900000,2027.485,2028.605,2027.335,2028.435,0.0394 +1701724200000,2028.435,2029.525,2028.435,2028.745,0.0233 +1701724500000,2028.755,2029.675,2028.755,2029.265,0.0242 +1701724800000,2029.285,2029.845,2029.085,2029.845,0.0175 +1701725100000,2029.795,2029.835,2029.305,2029.795,0.0212 +1701725400000,2029.735,2030.045,2029.555,2029.645,0.0562 +1701725700000,2029.678,2029.798,2029.545,2029.545,0.0403 +1701726000000,2029.545,2029.688,2029.078,2029.388,0.0586 +1701726300000,2029.355,2029.865,2029.355,2029.798,0.0389 +1701726600000,2029.808,2030.068,2028.678,2028.928,0.0428 +1701726900000,2028.935,2029.335,2028.645,2028.965,0.0553 +1701730800000,2029.154,2030.255,2029.085,2029.525,0.0683 +1701731100000,2029.404,2029.404,2028.725,2028.855,0.0312 +1701731400000,2028.908,2029.135,2028.805,2028.835,0.0153 +1701731700000,2028.995,2029.225,2028.835,2029.015,0.0155 +1701732000000,2029.025,2029.745,2029.025,2029.745,0.014 +1701732300000,2029.745,2030.865,2029.625,2030.775,0.0242 +1701732600000,2030.735,2030.735,2029.595,2029.645,0.0541 +1701732900000,2029.665,2029.815,2028.395,2028.555,0.042 +1701733200000,2028.555,2029.655,2028.555,2029.595,0.0162 +1701733500000,2029.555,2030.765,2029.365,2030.735,0.0675 +1701733800000,2030.708,2032.325,2030.515,2032.325,0.0448 +1701734100000,2032.295,2034.105,2032.215,2033.955,0.0636 +1701734400000,2033.915,2035.045,2032.635,2032.645,0.0709 +1701734700000,2032.715,2034.265,2032.575,2034.105,0.0877 +1701735000000,2034.125,2034.835,2033.355,2033.725,0.0794 +1701735300000,2033.745,2034.925,2033.675,2034.435,0.0408 +1701735600000,2034.425,2035.715,2034.095,2035.715,0.0606 +1701735900000,2035.735,2038.185,2035.625,2037.465,0.0669 +1701736200000,2037.445,2040.075,2037.425,2039.615,0.07 +1701736500000,2039.605,2041.155,2039.425,2040.555,0.0919 +1701736800000,2040.575,2040.575,2038.788,2038.935,0.0875 +1701737100000,2038.925,2039.175,2038.235,2038.775,0.0459 +1701737400000,2038.705,2038.835,2037.035,2037.155,0.0444 +1701737700000,2037.165,2037.345,2036.455,2036.685,0.053 +1701738000000,2036.665,2037.475,2035.265,2036.765,0.1264 +1701738300000,2036.665,2038.025,2036.385,2037.675,0.0706 +1701738600000,2037.645,2038.115,2036.695,2037.225,0.0737 +1701738900000,2037.265,2037.635,2035.695,2036.685,0.0913 +1701739200000,2036.735,2037.395,2036.395,2037.175,0.0683 +1701739500000,2037.205,2038.365,2037.165,2037.915,0.0371 +1701739800000,2037.895,2037.895,2036.105,2036.865,0.0629 +1701740100000,2036.715,2036.895,2034.455,2034.895,0.0987 +1701740400000,2034.915,2035.245,2034.035,2034.795,0.0418 +1701740700000,2034.865,2036.815,2034.865,2035.835,0.1006 +1701741000000,2035.795,2036.605,2035.315,2035.515,0.0664 +1701741300000,2035.575,2036.425,2035.305,2035.525,0.0607 +1701741600000,2035.495,2036.175,2034.715,2035.165,0.0682 +1701741900000,2035.165,2035.265,2034.665,2034.885,0.0316 +1701742200000,2034.925,2035.005,2033.545,2033.855,0.0338 +1701742500000,2033.825,2034.735,2033.715,2034.085,0.029 +1701742800000,2034.045,2034.945,2033.605,2033.725,0.0244 +1701743100000,2033.705,2034.625,2033.555,2034.165,0.0327 +1701743400000,2034.155,2034.205,2033.465,2034.185,0.0404 +1701743700000,2034.145,2034.385,2033.695,2033.885,0.0275 +1701744000000,2033.895,2035.375,2033.895,2035.255,0.0452 +1701744300000,2035.275,2036.374,2035.275,2035.958,0.0576 +1701744600000,2035.945,2035.995,2035.525,2035.575,0.0349 +1701744900000,2035.485,2035.505,2034.505,2034.655,0.0457 +1701745200000,2034.665,2035.795,2034.515,2035.655,0.0437 +1701745500000,2035.645,2035.645,2034.885,2035.115,0.0172 +1701745800000,2035.085,2035.795,2034.975,2035.765,0.0163 +1701746100000,2035.795,2036.135,2035.355,2035.895,0.0323 +1701746400000,2035.835,2036.995,2035.805,2036.865,0.05 +1701746700000,2036.885,2037.645,2036.855,2037.515,0.0403 +1701747000000,2037.495,2037.735,2035.365,2035.695,0.0965 +1701747300000,2035.675,2036.595,2035.525,2036.595,0.0932 +1701747600000,2036.525,2036.995,2035.765,2035.925,0.0539 +1701747900000,2035.925,2036.375,2035.515,2036.305,0.0367 +1701748200000,2036.375,2037.385,2036.275,2036.825,0.048 +1701748500000,2036.815,2037.365,2036.525,2037.275,0.0207 +1701748800000,2037.255,2038.295,2037.025,2037.945,0.0416 +1701749100000,2037.945,2037.985,2037.295,2037.495,0.0306 +1701749400000,2037.475,2037.675,2036.975,2037.295,0.0229 +1701749700000,2037.265,2037.475,2036.745,2036.875,0.0158 +1701750000000,2036.875,2037.205,2035.795,2036.165,0.0276 +1701750300000,2036.145,2036.945,2036.145,2036.905,0.0209 +1701750600000,2036.885,2036.905,2035.005,2036.355,0.036 +1701750900000,2036.355,2036.635,2036.255,2036.565,0.0206 +1701751200000,2036.575,2036.605,2035.235,2035.335,0.0196 +1701751500000,2035.355,2035.355,2032.155,2033.625,0.0874 +1701751800000,2033.605,2033.865,2033.205,2033.845,0.0216 +1701752100000,2033.765,2033.775,2030.354,2032.205,0.0877 +1701752400000,2032.275,2033.795,2032.275,2033.525,0.0458 +1701752700000,2033.565,2033.795,2032.445,2032.655,0.1112 +1701753000000,2032.595,2032.825,2031.695,2031.828,0.0392 +1701753300000,2031.818,2032.555,2031.368,2032.215,0.0364 +1701753600000,2032.175,2032.515,2031.415,2031.605,0.0713 +1701753900000,2031.585,2033.295,2031.515,2033.045,0.0277 +1701754200000,2033.115,2033.495,2031.648,2031.838,0.1318 +1701754500000,2031.818,2032.935,2031.805,2032.085,0.0493 +1701754800000,2032.075,2032.705,2031.445,2032.275,0.0444 +1701755100000,2032.255,2033.495,2032.035,2032.185,0.0619 +1701755400000,2032.165,2032.558,2030.895,2031.655,0.1265 +1701755700000,2031.685,2032.465,2031.685,2032.075,0.0366 +1701756000000,2032.145,2032.405,2031.675,2032.405,0.0355 +1701756300000,2032.405,2032.965,2032.255,2032.875,0.0491 +1701756600000,2032.885,2033.715,2032.385,2033.605,0.0458 +1701756900000,2033.595,2034.455,2033.595,2033.855,0.0525 +1701757200000,2033.855,2034.475,2033.735,2034.135,0.0422 +1701757500000,2034.155,2034.395,2033.095,2033.225,0.0356 +1701757800000,2033.195,2033.425,2032.205,2032.725,0.0561 +1701758100000,2032.715,2032.898,2031.885,2032.505,0.054 +1701758400000,2032.445,2033.205,2032.305,2032.535,0.0558 +1701758700000,2032.555,2034.455,2032.555,2034.125,0.1436 +1701759000000,2034.145,2034.335,2033.035,2033.505,0.0581 +1701759300000,2033.565,2034.015,2033.045,2033.415,0.0591 +1701759600000,2033.405,2034.378,2032.555,2034.258,0.1193 +1701759900000,2034.265,2034.858,2032.728,2033.598,0.1674 +1701760200000,2033.598,2034.845,2033.255,2034.525,0.099 +1701760500000,2034.525,2034.805,2033.605,2033.875,0.0724 +1701760800000,2033.875,2034.845,2033.255,2034.225,0.0929 +1701761100000,2034.225,2034.375,2032.895,2033.125,0.0993 +1701761400000,2033.125,2034.315,2032.715,2032.825,0.0899 +1701761700000,2032.805,2032.905,2031.075,2032.335,0.126 +1701762000000,2032.305,2034.685,2031.755,2034.445,0.1079 +1701762300000,2034.385,2034.385,2033.025,2033.175,0.0556 +1701762600000,2033.185,2034.465,2032.885,2033.205,0.0767 +1701762900000,2033.175,2034.335,2032.565,2032.585,0.0504 +1701763200000,2032.645,2036.395,2032.565,2035.935,0.1535 +1701763500000,2035.965,2036.395,2035.535,2035.865,0.0842 +1701763800000,2035.935,2036.095,2034.865,2036.015,0.0748 +1701764100000,2036.045,2037.935,2035.795,2037.935,0.231 +1701764400000,2037.935,2038.235,2037.095,2038.085,0.1227 +1701764700000,2038.055,2039.495,2036.815,2037.145,0.1026 +1701765000000,2037.115,2037.935,2036.615,2037.265,0.0781 +1701765300000,2037.215,2037.455,2036.485,2037.115,0.0641 +1701765600000,2037.105,2037.105,2034.915,2035.105,0.1221 +1701765900000,2034.954,2034.954,2033.115,2034.105,0.2209 +1701766200000,2034.095,2034.465,2033.295,2034.405,0.2812 +1701766500000,2034.405,2034.895,2033.725,2034.375,0.2819 +1701766800000,2034.355,2034.395,2031.035,2031.375,0.1423 +1701767100000,2031.345,2031.995,2030.735,2031.745,0.1314 +1701767400000,2031.665,2031.735,2028.415,2028.705,0.1399 +1701767700000,2028.725,2032.095,2028.615,2031.165,0.1109 +1701768000000,2031.175,2031.665,2029.865,2031.625,0.0529 +1701768300000,2031.665,2032.455,2031.505,2031.825,0.0599 +1701768600000,2031.825,2031.965,2030.545,2030.645,0.084 +1701768900000,2030.585,2031.145,2029.165,2029.265,0.0516 +1701769200000,2029.255,2029.815,2028.695,2029.375,0.049 +1701769500000,2029.335,2030.025,2028.915,2029.525,0.1342 +1701769800000,2029.545,2030.315,2029.058,2029.595,0.2516 +1701770100000,2029.545,2029.835,2028.745,2028.865,0.0901 +1701770400000,2028.855,2029.495,2027.875,2028.198,0.1049 +1701770700000,2028.175,2028.665,2026.578,2028.165,0.2871 +1701771000000,2028.155,2028.645,2026.898,2027.235,0.131 +1701771300000,2027.205,2027.395,2025.875,2026.835,0.0763 +1701771600000,2026.705,2027.215,2024.978,2025.845,0.1481 +1701771900000,2025.815,2025.815,2023.245,2023.515,0.2943 +1701772200000,2023.505,2025.285,2022.905,2024.425,0.1069 +1701772500000,2024.515,2026.545,2024.515,2026.215,0.0676 +1701772800000,2026.235,2026.515,2024.925,2025.058,0.1244 +1701773100000,2025.055,2025.725,2024.478,2024.855,0.1575 +1701773400000,2024.828,2025.374,2024.745,2024.865,0.0801 +1701773700000,2024.855,2025.308,2024.018,2025.108,0.1914 +1701774000000,2025.084,2026.678,2025.045,2026.435,0.1308 +1701774300000,2026.435,2026.495,2025.798,2026.215,0.0817 +1701774600000,2026.208,2027.425,2026.208,2026.305,0.0857 +1701774900000,2026.315,2026.525,2025.605,2026.035,0.0427 +1701775200000,2025.955,2026.035,2024.135,2024.625,0.0417 +1701775500000,2024.625,2024.785,2021.895,2022.465,0.1096 +1701775800000,2022.435,2022.715,2021.455,2022.365,0.0748 +1701776100000,2022.375,2024.155,2022.155,2023.885,0.0761 +1701776400000,2023.865,2024.435,2023.565,2023.595,0.049 +1701776700000,2023.645,2024.465,2023.645,2023.995,0.0549 +1701777000000,2024.015,2025.505,2023.325,2024.625,0.0596 +1701777300000,2024.645,2025.715,2024.535,2024.715,0.048 +1701777600000,2024.695,2024.985,2023.795,2024.605,0.061 +1701777900000,2024.685,2025.285,2023.775,2024.645,0.0784 +1701778200000,2024.645,2024.785,2022.658,2023.028,0.1059 +1701778500000,2023.098,2023.528,2022.235,2022.345,0.1611 +1701778800000,2022.325,2024.005,2022.215,2023.995,0.0837 +1701779100000,2023.995,2025.855,2023.855,2024.895,0.1091 +1701779400000,2024.775,2026.485,2024.335,2024.525,0.0887 +1701779700000,2024.605,2025.095,2023.975,2024.315,0.0752 +1701780000000,2024.335,2025.215,2024.115,2025.005,0.0519 +1701780300000,2025.005,2025.945,2024.885,2025.625,0.0672 +1701780600000,2025.635,2026.215,2025.075,2025.215,0.0864 +1701780900000,2025.215,2026.125,2024.825,2024.845,0.0989 +1701781200000,2024.705,2027.515,2024.625,2026.405,0.1789 +1701781500000,2026.415,2026.955,2025.335,2025.965,0.1898 +1701781800000,2025.965,2028.285,2025.555,2027.595,0.2394 +1701782100000,2027.705,2028.195,2026.645,2026.665,0.0999 +1701782400000,2026.578,2027.025,2024.705,2026.255,0.2399 +1701782700000,2026.245,2029.015,2026.145,2027.885,0.2039 +1701783000000,2027.925,2029.505,2026.625,2029.505,0.1652 +1701783300000,2029.475,2030.775,2027.715,2027.715,0.2687 +1701783600000,2027.715,2029.245,2027.635,2028.585,0.1164 +1701783900000,2028.595,2029.535,2027.965,2028.625,0.0931 +1701784200000,2028.755,2029.955,2027.695,2029.915,0.1119 +1701784500000,2029.905,2030.105,2028.505,2029.415,0.0973 +1701784800000,2029.425,2030.095,2028.168,2028.395,0.2066 +1701785100000,2028.315,2028.505,2026.468,2026.878,0.2261 +1701785400000,2026.885,2027.108,2024.704,2025.528,0.3771 +1701785700000,2025.628,2026.965,2025.428,2026.115,0.1732 +1701786000000,2026.135,2026.185,2024.608,2025.145,0.1172 +1701786300000,2025.105,2025.405,2023.295,2023.335,0.1307 +1701786600000,2023.435,2023.765,2022.095,2023.575,0.3357 +1701786900000,2023.625,2025.498,2023.315,2024.185,0.4681 +1701787200000,2024.225,2024.375,2022.575,2022.575,0.1904 +1701787500000,2022.575,2023.225,2015.854,2018.625,0.3978 +1701787800000,2018.695,2019.055,2015.415,2016.215,0.2702 +1701788100000,2016.195,2017.085,2015.575,2016.635,0.3286 +1701788400000,2016.625,2026.685,2016.395,2026.035,0.6307 +1701788700000,2026.195,2026.195,2018.955,2021.145,0.4038 +1701789000000,2021.105,2022.455,2016.805,2017.275,0.4497 +1701789300000,2017.355,2019.475,2017.245,2018.805,0.3128 +1701789600000,2018.815,2021.615,2018.615,2020.625,0.3845 +1701789900000,2020.615,2021.195,2017.265,2017.765,0.2524 +1701790200000,2017.715,2019.715,2015.505,2015.555,0.6259 +1701790500000,2015.555,2015.865,2012.415,2012.945,0.3071 +1701790800000,2012.998,2013.598,2011.115,2011.475,0.2931 +1701791100000,2011.455,2013.495,2010.805,2012.785,0.2501 +1701791400000,2012.815,2013.255,2009.855,2013.245,0.205 +1701791700000,2013.355,2016.875,2013.355,2016.155,0.2381 +1701792000000,2016.155,2019.015,2014.978,2018.965,0.2545 +1701792300000,2018.895,2019.375,2017.855,2018.405,0.2214 +1701792600000,2018.445,2018.635,2015.935,2016.215,0.3031 +1701792900000,2016.205,2016.928,2014.735,2014.955,0.5338 +1701793200000,2014.928,2015.805,2013.505,2015.525,0.2125 +1701793500000,2015.585,2016.705,2015.205,2015.435,0.1693 +1701793800000,2015.495,2016.055,2013.305,2013.365,0.1552 +1701794100000,2013.335,2014.145,2012.095,2013.095,0.1863 +1701794400000,2013.185,2013.825,2012.815,2013.205,0.0775 +1701794700000,2013.125,2014.715,2012.505,2013.335,0.103 +1701795000000,2013.345,2014.235,2012.505,2013.785,0.1311 +1701795300000,2013.805,2015.195,2013.235,2014.745,0.1154 +1701795600000,2014.755,2015.265,2014.645,2015.235,0.0862 +1701795900000,2015.225,2018.335,2014.765,2017.835,0.1275 +1701796200000,2017.935,2019.528,2016.385,2017.095,0.2691 +1701796500000,2017.065,2019.015,2016.895,2019.015,0.0866 +1701796800000,2019.125,2019.845,2018.405,2018.795,0.1423 +1701797100000,2018.725,2019.735,2018.055,2018.815,0.2087 +1701797400000,2018.808,2018.835,2017.295,2018.435,0.161 +1701797700000,2018.445,2020.445,2018.445,2019.335,0.0837 +1701798000000,2019.245,2019.275,2017.305,2017.745,0.0897 +1701798300000,2017.685,2018.835,2017.685,2018.035,0.1399 +1701798600000,2018.065,2018.528,2017.045,2017.278,0.1598 +1701798900000,2017.265,2017.995,2016.715,2017.125,0.0646 +1701799200000,2017.145,2019.055,2016.925,2018.665,0.071 +1701799500000,2018.665,2018.795,2017.425,2018.425,0.0989 +1701799800000,2018.465,2018.685,2017.498,2017.825,0.2282 +1701800100000,2017.835,2018.995,2017.698,2018.205,0.2544 +1701800400000,2018.295,2019.825,2018.105,2019.595,0.2499 +1701800700000,2019.565,2019.695,2017.865,2017.985,0.1555 +1701801000000,2018.095,2019.295,2017.405,2019.295,0.0392 +1701801300000,2019.315,2019.395,2017.865,2017.895,0.0332 +1701801600000,2017.785,2017.945,2016.645,2017.055,0.0509 +1701801900000,2017.085,2017.675,2016.645,2017.515,0.0463 +1701802200000,2017.525,2018.365,2017.255,2017.755,0.0266 +1701802500000,2017.725,2018.335,2017.445,2017.995,0.0671 +1701802800000,2017.995,2018.125,2017.358,2017.935,0.1866 +1701803100000,2017.935,2018.778,2017.895,2018.455,0.149 +1701803400000,2018.478,2018.958,2018.165,2018.958,0.1121 +1701803700000,2018.958,2019.545,2018.535,2018.735,0.208 +1701804000000,2018.755,2019.065,2017.685,2017.905,0.0914 +1701804300000,2017.865,2018.515,2017.545,2017.955,0.0289 +1701804600000,2017.925,2018.365,2017.785,2018.125,0.0265 +1701804900000,2018.055,2018.755,2017.665,2017.745,0.0247 +1701805200000,2017.735,2018.095,2017.645,2018.035,0.0289 +1701805500000,2018.005,2018.415,2017.865,2018.145,0.0234 +1701805800000,2018.075,2020.048,2018.075,2019.685,0.0902 +1701806100000,2019.675,2020.175,2019.525,2019.678,0.2156 +1701806400000,2019.655,2020.425,2019.445,2020.115,0.0681 +1701806700000,2020.105,2020.775,2020.015,2020.285,0.1148 +1701807000000,2020.298,2020.715,2019.488,2019.515,0.086 +1701807300000,2019.508,2019.925,2019.215,2019.375,0.0877 +1701807600000,2019.425,2019.785,2018.805,2018.975,0.1099 +1701807900000,2018.975,2019.028,2018.535,2018.625,0.1047 +1701808200000,2018.685,2019.295,2018.635,2018.825,0.0232 +1701808500000,2018.815,2019.365,2018.795,2019.155,0.0167 +1701808800000,2019.255,2019.275,2018.498,2018.508,0.103 +1701809100000,2018.505,2018.985,2018.278,2018.848,0.1212 +1701809400000,2018.845,2019.128,2018.595,2018.828,0.1416 +1701809700000,2018.828,2019.225,2018.628,2019.025,0.1683 +1701810000000,2019.025,2019.705,2019.025,2019.408,0.0742 +1701810300000,2019.408,2019.698,2018.865,2018.915,0.0618 +1701810600000,2018.885,2019.135,2018.595,2019.115,0.0099 +1701810900000,2019.125,2019.435,2019.125,2019.215,0.0113 +1701811200000,2019.235,2019.345,2019.155,2019.235,0.0085 +1701811500000,2019.205,2019.385,2019.115,2019.285,0.0202 +1701811800000,2019.285,2019.415,2019.168,2019.335,0.0363 +1701812100000,2019.325,2019.725,2019.245,2019.485,0.0417 +1701812400000,2019.485,2019.548,2019.195,2019.318,0.0362 +1701812700000,2019.315,2019.765,2019.275,2019.555,0.0559 +1701813000000,2019.555,2019.588,2018.825,2019.088,0.0295 +1701813300000,2019.108,2019.198,2019.048,2019.048,0.0357 +1701817200000,2018.575,2019.865,2018.105,2019.265,0.0566 +1701817500000,2019.265,2019.598,2019.148,2019.498,0.0174 +1701817800000,2019.498,2019.498,2019.065,2019.075,0.0094 +1701818100000,2019.085,2019.265,2018.935,2019.155,0.0092 +1701818400000,2019.165,2019.264,2018.715,2018.828,0.0355 +1701818700000,2018.795,2018.828,2018.075,2018.594,0.0283 +1701819000000,2018.615,2018.615,2017.495,2017.495,0.0357 +1701819300000,2017.525,2018.135,2017.345,2017.925,0.0384 +1701819600000,2017.895,2018.305,2017.098,2017.625,0.0431 +1701819900000,2017.525,2018.955,2017.505,2018.915,0.0262 +1701820200000,2018.925,2019.575,2018.628,2019.145,0.0446 +1701820500000,2019.195,2019.425,2018.165,2018.875,0.0279 +1701820800000,2018.855,2019.715,2018.665,2019.715,0.0237 +1701821100000,2019.685,2019.745,2019.305,2019.595,0.0185 +1701821400000,2019.665,2020.535,2019.425,2020.315,0.0284 +1701821700000,2020.305,2020.855,2020.075,2020.475,0.0316 +1701822000000,2020.505,2021.625,2020.445,2020.635,0.0718 +1701822300000,2020.675,2020.728,2019.895,2019.925,0.0506 +1701822600000,2019.855,2020.015,2019.335,2019.965,0.0227 +1701822900000,2019.925,2020.315,2019.595,2019.935,0.0312 +1701823200000,2019.885,2020.605,2019.675,2020.085,0.0419 +1701823500000,2020.055,2021.035,2019.795,2020.975,0.0329 +1701823800000,2021.005,2022.115,2020.915,2021.695,0.0359 +1701824100000,2021.735,2022.225,2021.615,2021.698,0.045 +1701824400000,2021.708,2022.545,2020.345,2020.625,0.0949 +1701824700000,2020.608,2021.535,2020.165,2020.765,0.058 +1701825000000,2020.905,2021.015,2020.315,2020.955,0.0385 +1701825300000,2020.955,2021.185,2020.105,2020.995,0.0798 +1701825600000,2021.025,2021.475,2020.375,2020.585,0.0714 +1701825900000,2020.565,2020.765,2019.615,2019.745,0.0593 +1701826200000,2019.775,2020.235,2018.955,2020.005,0.0652 +1701826500000,2019.965,2021.415,2019.945,2020.585,0.0441 +1701826800000,2020.565,2020.835,2019.805,2019.935,0.0407 +1701827100000,2019.915,2021.025,2019.815,2020.975,0.0393 +1701827400000,2020.995,2021.535,2020.295,2020.725,0.0779 +1701827700000,2020.705,2020.825,2020.325,2020.735,0.0266 +1701828000000,2020.705,2021.035,2020.395,2020.735,0.0248 +1701828300000,2020.635,2021.625,2020.345,2021.175,0.038 +1701828600000,2021.245,2022.145,2020.655,2020.755,0.0415 +1701828900000,2020.735,2020.895,2020.185,2020.815,0.0285 +1701829200000,2020.815,2021.215,2020.405,2021.195,0.039 +1701829500000,2021.185,2021.945,2021.155,2021.505,0.0343 +1701829800000,2021.515,2021.515,2020.315,2020.435,0.0371 +1701830100000,2020.395,2020.525,2019.785,2019.785,0.0254 +1701830400000,2019.895,2020.555,2019.895,2020.225,0.0232 +1701830700000,2020.275,2020.735,2019.614,2020.625,0.0892 +1701831000000,2020.625,2021.495,2020.495,2021.065,0.0445 +1701831300000,2021.055,2021.235,2020.805,2021.125,0.024 +1701831600000,2021.155,2021.785,2021.085,2021.535,0.0258 +1701831900000,2021.525,2021.775,2020.785,2021.245,0.0356 +1701832200000,2021.205,2021.925,2021.085,2021.925,0.0354 +1701832500000,2021.935,2022.215,2021.705,2022.215,0.0246 +1701832800000,2022.195,2023.045,2022.175,2022.745,0.0294 +1701833100000,2022.745,2022.945,2022.175,2022.185,0.0302 +1701833400000,2022.195,2022.255,2021.475,2022.185,0.0203 +1701833700000,2022.295,2022.305,2021.865,2021.995,0.0115 +1701834000000,2022.015,2022.165,2021.835,2022.055,0.0078 +1701834300000,2022.005,2023.025,2021.975,2022.895,0.0246 +1701834600000,2022.845,2024.155,2022.625,2023.255,0.1171 +1701834900000,2023.298,2023.555,2022.955,2023.105,0.0199 +1701835200000,2023.145,2023.185,2022.615,2022.845,0.0242 +1701835500000,2022.835,2023.535,2022.625,2023.405,0.0427 +1701835800000,2023.405,2023.655,2023.325,2023.525,0.026 +1701836100000,2023.405,2023.775,2023.265,2023.775,0.0106 +1701836400000,2023.785,2023.805,2022.885,2022.905,0.0085 +1701836700000,2022.795,2022.795,2022.425,2022.515,0.0098 +1701837000000,2022.495,2022.525,2021.815,2021.915,0.0095 +1701837300000,2021.935,2022.035,2021.345,2021.395,0.0146 +1701837600000,2021.375,2021.405,2020.685,2020.715,0.0338 +1701837900000,2020.775,2021.225,2020.295,2021.145,0.0513 +1701838200000,2021.145,2021.145,2020.365,2020.875,0.0402 +1701838500000,2020.915,2021.955,2020.895,2021.925,0.0286 +1701838800000,2021.915,2021.985,2021.235,2021.365,0.0215 +1701839100000,2021.345,2021.615,2021.195,2021.615,0.0391 +1701839400000,2021.595,2021.595,2021.125,2021.405,0.02 +1701839700000,2021.425,2021.945,2021.375,2021.845,0.0136 +1701840000000,2021.825,2022.265,2021.755,2022.195,0.0137 +1701840300000,2022.235,2022.725,2022.035,2022.455,0.0107 +1701840600000,2022.525,2023.435,2022.515,2022.955,0.0514 +1701840900000,2022.995,2024.035,2022.955,2023.905,0.0213 +1701841200000,2023.985,2024.395,2023.135,2023.405,0.0434 +1701841500000,2023.395,2025.305,2023.205,2025.105,0.0772 +1701841800000,2025.105,2025.145,2023.965,2024.765,0.1384 +1701842100000,2024.745,2025.335,2024.555,2024.745,0.0227 +1701842400000,2024.735,2025.035,2024.355,2024.665,0.0326 +1701842700000,2024.645,2024.865,2023.935,2023.935,0.0351 +1701843000000,2023.915,2024.825,2023.745,2024.575,0.0307 +1701843300000,2024.495,2025.885,2024.495,2025.545,0.0452 +1701843600000,2025.555,2026.545,2025.305,2025.878,0.0625 +1701843900000,2025.875,2027.025,2025.348,2025.398,0.1167 +1701844200000,2025.405,2026.425,2024.928,2025.695,0.1505 +1701844500000,2025.685,2026.465,2025.265,2026.325,0.0661 +1701844800000,2026.375,2026.435,2025.545,2025.545,0.0452 +1701845100000,2025.495,2025.835,2025.435,2025.605,0.0207 +1701845400000,2025.585,2026.205,2025.455,2025.795,0.0233 +1701845700000,2025.725,2026.465,2025.685,2026.205,0.0293 +1701846000000,2026.148,2027.425,2026.055,2026.945,0.105 +1701846300000,2026.955,2027.905,2026.375,2027.435,0.0593 +1701846600000,2027.395,2027.925,2027.328,2027.428,0.0882 +1701846900000,2027.428,2027.745,2027.025,2027.535,0.1151 +1701847200000,2027.545,2028.165,2026.925,2027.885,0.0552 +1701847500000,2027.905,2028.675,2027.535,2027.855,0.1004 +1701847800000,2027.875,2028.385,2027.505,2028.355,0.0431 +1701848100000,2028.355,2029.335,2028.185,2029.215,0.0835 +1701848400000,2029.205,2032.045,2029.045,2031.175,0.1602 +1701848700000,2031.105,2033.475,2030.665,2033.235,0.0951 +1701849000000,2033.255,2035.585,2032.795,2034.245,0.1306 +1701849300000,2034.265,2035.785,2033.995,2034.015,0.0806 +1701849600000,2033.965,2034.665,2032.955,2033.455,0.1345 +1701849900000,2033.395,2033.455,2032.075,2032.365,0.1127 +1701850200000,2032.455,2033.075,2032.045,2032.875,0.0834 +1701850500000,2032.855,2034.795,2032.835,2034.085,0.0771 +1701850800000,2034.065,2034.245,2032.275,2032.415,0.0753 +1701851100000,2032.395,2033.705,2031.395,2031.595,0.0799 +1701851400000,2031.635,2031.975,2030.385,2030.585,0.0746 +1701851700000,2030.605,2030.848,2029.735,2029.915,0.1385 +1701852000000,2029.915,2029.915,2027.025,2027.095,0.2267 +1701852300000,2027.055,2027.188,2026.095,2027.145,0.1886 +1701852600000,2027.135,2027.175,2025.625,2025.705,0.0671 +1701852900000,2025.815,2026.195,2024.355,2025.295,0.0661 +1701853200000,2025.305,2027.445,2025.008,2027.005,0.0779 +1701853500000,2027.025,2027.695,2026.835,2027.305,0.0606 +1701853800000,2027.225,2027.225,2024.415,2024.415,0.0686 +1701854100000,2024.435,2024.605,2021.805,2022.025,0.1881 +1701854400000,2022.025,2023.335,2021.755,2021.835,0.0927 +1701854700000,2021.765,2022.935,2021.585,2022.745,0.0528 +1701855000000,2022.755,2024.205,2022.445,2022.775,0.0757 +1701855300000,2022.825,2023.375,2022.585,2022.965,0.0594 +1701855600000,2022.965,2024.045,2022.455,2023.765,0.0707 +1701855900000,2023.785,2024.455,2023.145,2023.325,0.0569 +1701856200000,2023.365,2023.425,2022.005,2022.085,0.0389 +1701856500000,2022.008,2022.095,2020.075,2021.125,0.081 +1701856800000,2021.105,2021.925,2020.905,2021.725,0.0678 +1701857100000,2021.705,2022.845,2021.505,2022.845,0.1105 +1701857400000,2022.805,2023.685,2022.465,2023.315,0.0568 +1701857700000,2023.355,2023.405,2021.825,2022.165,0.0538 +1701858000000,2022.145,2023.025,2022.145,2022.925,0.0647 +1701858300000,2022.925,2022.925,2022.195,2022.195,0.0506 +1701858600000,2022.265,2022.995,2021.335,2022.655,0.0583 +1701858900000,2022.635,2022.655,2022.025,2022.405,0.0517 +1701859200000,2022.395,2023.125,2022.255,2022.815,0.0336 +1701859500000,2022.885,2023.115,2022.605,2022.825,0.0487 +1701859800000,2022.825,2022.985,2022.235,2022.505,0.0273 +1701860100000,2022.535,2023.075,2022.395,2022.765,0.0304 +1701860400000,2022.785,2023.105,2021.745,2021.905,0.1465 +1701860700000,2021.965,2022.225,2021.045,2021.445,0.0875 +1701861000000,2021.465,2021.555,2020.785,2021.465,0.0453 +1701861300000,2021.465,2021.795,2020.345,2020.405,0.0554 +1701861600000,2020.415,2020.915,2020.135,2020.685,0.0539 +1701861900000,2020.625,2021.625,2020.585,2021.145,0.0517 +1701862200000,2021.175,2021.235,2020.155,2020.675,0.0323 +1701862500000,2020.635,2021.065,2020.255,2020.405,0.0239 +1701862800000,2020.425,2020.695,2020.175,2020.505,0.0212 +1701863100000,2020.475,2022.165,2020.255,2021.685,0.0404 +1701863400000,2021.665,2022.325,2021.398,2021.835,0.1417 +1701863700000,2021.844,2021.855,2020.805,2021.265,0.0356 +1701864000000,2021.285,2022.615,2020.885,2022.205,0.0423 +1701864300000,2022.148,2022.645,2021.395,2021.545,0.0305 +1701864600000,2021.555,2022.585,2021.205,2022.005,0.0305 +1701864900000,2021.985,2023.255,2021.835,2022.015,0.0776 +1701865200000,2022.005,2022.215,2021.375,2021.985,0.0356 +1701865500000,2021.885,2022.695,2021.815,2022.655,0.0236 +1701865800000,2022.685,2024.215,2022.555,2023.665,0.0483 +1701866100000,2023.705,2024.385,2023.705,2024.025,0.0661 +1701866400000,2024.065,2024.395,2023.455,2023.715,0.0499 +1701866700000,2023.605,2025.315,2022.695,2025.105,0.0703 +1701867000000,2025.115,2027.385,2025.115,2026.745,0.0793 +1701867300000,2026.735,2026.735,2025.845,2026.095,0.1929 +1701867600000,2026.095,2027.345,2025.715,2027.145,0.0889 +1701867900000,2027.205,2027.955,2026.125,2027.035,0.103 +1701868200000,2027.015,2027.995,2026.305,2026.684,0.2549 +1701868500000,2025.246,2031.235,2024.295,2031.065,0.3972 +1701868800000,2031.025,2031.375,2029.275,2029.625,0.5243 +1701869100000,2029.625,2030.148,2027.445,2030.015,0.4083 +1701869400000,2030.078,2031.378,2028.375,2029.105,0.4657 +1701869700000,2029.055,2030.125,2028.565,2029.265,0.1684 +1701870000000,2029.285,2030.908,2029.125,2030.298,0.1454 +1701870300000,2030.285,2031.755,2029.618,2029.915,0.402 +1701870600000,2029.928,2030.355,2029.265,2030.145,0.1501 +1701870900000,2030.175,2031.285,2030.015,2030.065,0.1798 +1701871200000,2030.165,2031.505,2029.125,2030.505,0.1978 +1701871500000,2030.505,2031.095,2029.425,2030.125,0.1152 +1701871800000,2030.195,2030.235,2028.905,2029.534,0.107 +1701872100000,2029.535,2030.225,2028.035,2028.115,0.1062 +1701872400000,2028.115,2030.395,2027.955,2030.285,0.1231 +1701872700000,2030.275,2032.795,2029.995,2031.675,0.1444 +1701873000000,2031.655,2032.935,2030.635,2032.715,0.1904 +1701873300000,2032.685,2032.925,2029.185,2029.545,0.242 +1701873600000,2029.545,2030.595,2028.965,2029.435,0.1868 +1701873900000,2029.515,2029.565,2025.355,2027.215,0.2825 +1701874200000,2027.295,2029.975,2026.845,2026.985,0.2876 +1701874500000,2026.965,2027.575,2024.735,2025.065,0.1714 +1701874800000,2025.065,2026.105,2022.555,2024.245,0.2349 +1701875100000,2024.235,2026.035,2023.585,2025.455,0.2033 +1701875400000,2025.415,2026.318,2023.935,2026.035,0.1827 +1701875700000,2025.985,2028.328,2025.955,2027.875,0.204 +1701876000000,2027.865,2029.195,2026.985,2028.458,0.3119 +1701876300000,2028.458,2028.578,2025.935,2026.685,0.2477 +1701876600000,2026.705,2030.145,2026.645,2029.895,0.1474 +1701876900000,2029.905,2031.005,2029.455,2030.645,0.1888 +1701877200000,2030.575,2030.755,2028.438,2028.975,0.1287 +1701877500000,2029.015,2031.825,2028.745,2030.895,0.1325 +1701877800000,2030.895,2030.895,2029.365,2029.685,0.1127 +1701878100000,2029.695,2030.655,2029.475,2030.195,0.1012 +1701878400000,2030.185,2031.235,2028.625,2030.655,0.1336 +1701878700000,2030.645,2030.645,2029.035,2029.575,0.121 +1701879000000,2029.475,2030.435,2028.905,2029.065,0.0949 +1701879300000,2029.025,2029.225,2027.975,2028.465,0.1058 +1701879600000,2028.515,2028.775,2025.635,2026.265,0.1339 +1701879900000,2026.285,2026.355,2024.705,2025.275,0.1184 +1701880200000,2025.275,2026.115,2024.565,2024.735,0.1134 +1701880500000,2024.715,2025.685,2023.865,2025.595,0.0988 +1701880800000,2025.585,2026.885,2025.585,2026.445,0.097 +1701881100000,2026.435,2028.365,2026.435,2028.155,0.0705 +1701881400000,2028.145,2030.848,2028.045,2030.195,0.1489 +1701881700000,2030.235,2030.235,2029.295,2029.855,0.0932 +1701882000000,2029.878,2030.048,2028.285,2028.418,0.282 +1701882300000,2028.405,2029.175,2027.628,2028.255,0.1624 +1701882600000,2028.315,2028.515,2027.655,2027.985,0.0647 +1701882900000,2027.975,2028.405,2026.985,2028.385,0.1169 +1701883200000,2028.385,2028.385,2027.265,2027.665,0.0723 +1701883500000,2027.715,2028.115,2026.505,2026.605,0.0531 +1701883800000,2026.605,2027.575,2026.535,2027.035,0.0844 +1701884100000,2027.025,2028.035,2026.925,2027.535,0.0961 +1701884400000,2027.555,2029.265,2027.555,2029.015,0.0815 +1701884700000,2028.995,2029.245,2027.915,2028.285,0.1052 +1701885000000,2028.355,2029.695,2028.285,2029.335,0.1112 +1701885300000,2029.355,2029.528,2028.685,2029.398,0.1499 +1701885600000,2029.385,2030.845,2029.328,2030.595,0.1509 +1701885900000,2030.655,2031.055,2029.425,2031.055,0.0508 +1701886200000,2031.025,2031.025,2028.595,2028.725,0.1984 +1701886500000,2028.755,2029.255,2028.085,2028.915,0.0701 +1701886800000,2028.895,2029.095,2027.885,2029.095,0.1639 +1701887100000,2029.085,2030.298,2028.355,2029.915,0.2254 +1701887400000,2029.898,2030.728,2029.315,2029.715,0.0874 +1701887700000,2029.705,2029.905,2029.285,2029.855,0.0677 +1701888000000,2029.805,2030.135,2029.295,2029.605,0.0599 +1701888300000,2029.625,2030.725,2029.625,2030.665,0.1531 +1701888600000,2030.655,2031.108,2030.485,2030.665,0.1245 +1701888900000,2030.635,2030.825,2030.365,2030.515,0.045 +1701889200000,2030.535,2030.565,2029.975,2029.985,0.0635 +1701889500000,2029.995,2030.615,2029.795,2030.225,0.0533 +1701889800000,2030.325,2030.405,2029.425,2029.735,0.0478 +1701890100000,2029.705,2029.865,2029.305,2029.345,0.0136 +1701890400000,2029.315,2029.855,2028.895,2029.065,0.0317 +1701890700000,2029.115,2029.455,2028.645,2029.045,0.0266 +1701891000000,2029.025,2029.175,2028.665,2028.995,0.02 +1701891300000,2028.985,2029.735,2028.925,2029.725,0.0735 +1701891600000,2029.725,2029.998,2029.585,2029.815,0.1103 +1701891900000,2029.808,2030.108,2029.598,2029.705,0.0895 +1701892200000,2029.708,2030.098,2029.398,2029.508,0.0743 +1701892500000,2029.498,2029.835,2029.008,2029.808,0.0804 +1701892800000,2029.755,2029.808,2028.635,2028.655,0.1601 +1701893100000,2028.655,2028.845,2027.585,2027.595,0.1026 +1701893400000,2027.595,2027.975,2027.245,2027.795,0.1738 +1701893700000,2027.758,2028.005,2027.258,2027.335,0.1592 +1701894000000,2027.315,2027.758,2027.038,2027.038,0.1995 +1701894300000,2027.028,2028.005,2027.028,2027.435,0.0396 +1701894600000,2027.435,2027.535,2027.148,2027.348,0.1503 +1701894900000,2027.345,2027.645,2026.225,2026.365,0.1441 +1701895200000,2026.415,2026.525,2025.235,2025.815,0.172 +1701895500000,2025.925,2026.075,2025.075,2025.135,0.0719 +1701895800000,2025.105,2026.105,2025.105,2026.095,0.0218 +1701896100000,2026.125,2026.595,2025.705,2026.485,0.0245 +1701896400000,2026.425,2026.865,2026.415,2026.555,0.0199 +1701896700000,2026.505,2026.685,2026.375,2026.525,0.0189 +1701897000000,2026.545,2026.555,2026.195,2026.315,0.0122 +1701897300000,2026.305,2026.375,2025.838,2025.958,0.0506 +1701897600000,2025.988,2026.048,2025.495,2025.505,0.0311 +1701897900000,2025.405,2025.935,2025.395,2025.885,0.0137 +1701898200000,2025.805,2025.895,2025.385,2025.675,0.0311 +1701898500000,2025.665,2025.875,2025.555,2025.595,0.0465 +1701898800000,2025.575,2025.575,2024.708,2024.718,0.0567 +1701899100000,2024.798,2024.955,2024.318,2024.925,0.0493 +1701899400000,2024.915,2025.535,2024.915,2025.315,0.0507 +1701899700000,2025.338,2025.438,2025.075,2025.218,0.0371 +1701903600000,2025.545,2026.474,2025.298,2025.898,0.1036 +1701903900000,2025.884,2025.998,2025.298,2025.708,0.0312 +1701904200000,2025.655,2026.045,2025.505,2025.505,0.0111 +1701904500000,2025.495,2026.645,2025.165,2025.985,0.0253 +1701904800000,2025.975,2026.505,2025.855,2026.305,0.0174 +1701905100000,2026.285,2026.635,2026.035,2026.348,0.0172 +1701905400000,2026.345,2027.675,2026.005,2027.435,0.0417 +1701905700000,2027.395,2027.585,2026.745,2026.945,0.0263 +1701906000000,2026.885,2026.885,2026.355,2026.795,0.0208 +1701906300000,2026.775,2027.795,2026.595,2027.145,0.0832 +1701906600000,2027.135,2027.505,2026.575,2027.015,0.0278 +1701906900000,2027.105,2027.315,2026.735,2027.025,0.0111 +1701907200000,2027.015,2027.335,2026.514,2027.135,0.0481 +1701907500000,2027.185,2027.305,2026.915,2027.018,0.0566 +1701907800000,2027.015,2027.125,2026.548,2026.875,0.0581 +1701908100000,2026.785,2027.285,2026.745,2027.145,0.0176 +1701908400000,2027.085,2027.205,2026.645,2026.735,0.0168 +1701908700000,2026.715,2027.775,2026.605,2027.655,0.0188 +1701909000000,2027.695,2027.955,2027.535,2027.815,0.0149 +1701909300000,2027.825,2028.434,2027.748,2027.828,0.0854 +1701909600000,2027.785,2028.755,2027.745,2028.755,0.0271 +1701909900000,2028.835,2029.015,2028.344,2028.845,0.0173 +1701910200000,2028.885,2029.035,2028.695,2029.005,0.017 +1701910500000,2029.015,2029.525,2028.354,2028.515,0.0853 +1701910800000,2028.548,2028.965,2027.805,2027.985,0.0848 +1701911100000,2027.965,2028.325,2026.985,2027.185,0.067 +1701911400000,2027.275,2029.395,2027.145,2029.305,0.0721 +1701911700000,2029.305,2029.345,2027.925,2028.125,0.1369 +1701912000000,2028.125,2028.875,2027.965,2028.135,0.0538 +1701912300000,2028.125,2028.178,2027.335,2027.395,0.094 +1701912600000,2027.415,2028.595,2027.075,2028.355,0.0565 +1701912900000,2028.355,2029.005,2028.135,2028.895,0.1032 +1701913200000,2028.885,2029.055,2028.225,2028.995,0.0314 +1701913500000,2029.165,2029.245,2028.065,2028.315,0.046 +1701913800000,2028.225,2028.715,2027.395,2027.545,0.0497 +1701914100000,2027.565,2027.975,2026.015,2026.075,0.1095 +1701914400000,2026.095,2027.225,2026.078,2026.955,0.0524 +1701914700000,2026.945,2028.125,2026.945,2028.045,0.056 +1701915000000,2028.055,2028.695,2027.865,2028.685,0.0411 +1701915300000,2028.795,2029.615,2028.445,2029.065,0.0526 +1701915600000,2029.075,2029.385,2028.485,2028.565,0.0263 +1701915900000,2028.575,2029.245,2028.545,2029.045,0.0203 +1701916200000,2029.085,2029.435,2028.725,2029.345,0.1001 +1701916500000,2029.375,2029.945,2028.335,2028.575,0.0398 +1701916800000,2028.585,2028.705,2027.925,2028.445,0.0343 +1701917100000,2028.505,2028.545,2028.215,2028.505,0.0242 +1701917400000,2028.465,2029.055,2028.385,2028.785,0.0252 +1701917700000,2028.765,2029.098,2028.345,2028.925,0.0507 +1701918000000,2028.875,2029.615,2028.518,2029.025,0.0662 +1701918300000,2029.015,2029.435,2028.685,2028.855,0.0328 +1701918600000,2028.795,2029.035,2028.768,2028.938,0.0526 +1701918900000,2028.938,2029.368,2028.875,2029.268,0.0681 +1701919200000,2029.278,2029.625,2028.905,2029.475,0.0609 +1701919500000,2029.515,2029.595,2029.235,2029.565,0.0144 +1701919800000,2029.555,2029.835,2029.295,2029.645,0.014 +1701920100000,2029.695,2029.735,2028.248,2028.258,0.0298 +1701920400000,2028.398,2028.538,2026.495,2027.405,0.0978 +1701920700000,2027.405,2027.715,2026.725,2026.895,0.0639 +1701921000000,2026.905,2027.805,2026.395,2027.335,0.0993 +1701921300000,2027.375,2027.545,2026.695,2026.815,0.019 +1701921600000,2026.765,2026.765,2025.615,2026.315,0.0298 +1701921900000,2026.325,2026.455,2026.075,2026.125,0.0137 +1701922200000,2026.155,2027.025,2026.065,2026.825,0.0187 +1701922500000,2026.905,2026.925,2026.415,2026.625,0.0181 +1701922800000,2026.625,2026.795,2025.855,2026.205,0.0397 +1701923100000,2026.185,2026.485,2025.695,2026.435,0.0421 +1701923400000,2026.445,2026.445,2025.895,2025.985,0.013 +1701923700000,2026.095,2026.245,2025.445,2026.095,0.0242 +1701924000000,2026.075,2026.435,2025.685,2025.865,0.0243 +1701924300000,2025.825,2026.935,2025.335,2026.415,0.1114 +1701924600000,2026.445,2026.895,2026.055,2026.155,0.0419 +1701924900000,2026.075,2026.295,2025.765,2025.995,0.0182 +1701925200000,2025.985,2026.515,2025.765,2026.105,0.0209 +1701925500000,2026.155,2026.455,2025.938,2026.075,0.0504 +1701925800000,2026.085,2026.135,2025.155,2025.355,0.1242 +1701926100000,2025.465,2025.805,2025.405,2025.615,0.0247 +1701926400000,2025.565,2026.195,2025.508,2026.095,0.0549 +1701926700000,2026.115,2026.375,2025.825,2025.985,0.0256 +1701927000000,2025.965,2026.755,2025.895,2025.955,0.0716 +1701927300000,2025.975,2026.505,2025.915,2026.328,0.0888 +1701927600000,2026.345,2026.528,2026.045,2026.128,0.1041 +1701927900000,2026.138,2027.095,2026.128,2026.705,0.0833 +1701928200000,2026.745,2027.005,2026.435,2026.585,0.0353 +1701928500000,2026.495,2027.255,2026.475,2026.725,0.0497 +1701928800000,2026.745,2027.025,2026.435,2026.505,0.0331 +1701929100000,2026.515,2027.185,2026.395,2026.975,0.0259 +1701929400000,2027.015,2027.135,2026.745,2027.015,0.0205 +1701929700000,2027.005,2027.195,2026.728,2026.815,0.0912 +1701930000000,2026.815,2027.745,2026.728,2027.465,0.093 +1701930300000,2027.495,2028.905,2027.445,2028.545,0.0654 +1701930600000,2028.495,2029.185,2027.395,2027.665,0.1329 +1701930900000,2027.635,2027.785,2026.195,2027.285,0.0762 +1701931200000,2027.325,2027.865,2026.445,2027.158,0.1176 +1701931500000,2027.158,2028.025,2026.685,2027.585,0.0397 +1701931800000,2027.595,2028.935,2027.505,2028.035,0.0512 +1701932100000,2028.055,2029.635,2028.025,2029.575,0.0612 +1701932400000,2029.665,2030.435,2028.525,2029.255,0.1944 +1701932700000,2029.215,2029.455,2028.888,2028.895,0.049 +1701933000000,2028.935,2029.545,2028.868,2029.005,0.0532 +1701933300000,2028.965,2029.245,2028.255,2028.685,0.0481 +1701933600000,2028.645,2029.255,2028.545,2028.665,0.031 +1701933900000,2028.628,2028.948,2028.278,2028.915,0.1622 +1701934200000,2028.915,2030.655,2028.758,2029.905,0.2165 +1701934500000,2029.905,2030.555,2029.205,2029.205,0.0912 +1701934800000,2029.125,2030.635,2028.935,2030.155,0.1552 +1701935100000,2030.135,2030.655,2029.795,2029.925,0.2167 +1701935400000,2029.905,2030.255,2029.315,2029.575,0.0498 +1701935700000,2029.565,2030.485,2029.478,2029.505,0.0292 +1701936000000,2029.525,2030.405,2028.745,2030.275,0.1405 +1701936300000,2030.365,2030.458,2029.778,2030.405,0.1834 +1701936600000,2030.405,2031.385,2029.928,2030.775,0.1347 +1701936900000,2030.755,2031.745,2030.275,2031.735,0.1029 +1701937200000,2031.715,2032.128,2030.935,2032.075,0.2509 +1701937500000,2032.045,2033.135,2031.888,2032.465,0.1286 +1701937800000,2032.455,2032.615,2031.355,2031.535,0.0968 +1701938100000,2031.495,2034.565,2031.448,2034.125,0.2466 +1701938400000,2034.135,2034.448,2033.308,2034.045,0.2078 +1701938700000,2034.025,2034.785,2033.738,2033.868,0.2371 +1701939000000,2033.865,2033.865,2032.785,2033.815,0.154 +1701939300000,2033.755,2033.775,2032.704,2032.825,0.1132 +1701939600000,2032.795,2033.398,2032.785,2033.248,0.2944 +1701939900000,2033.248,2033.318,2032.708,2032.805,0.1846 +1701940200000,2032.835,2033.175,2032.708,2032.875,0.0319 +1701940500000,2032.825,2034.285,2032.775,2033.148,0.0934 +1701940800000,2033.148,2033.198,2032.305,2032.415,0.095 +1701941100000,2032.395,2032.765,2030.998,2031.098,0.1157 +1701941400000,2031.068,2032.525,2031.058,2031.895,0.0787 +1701941700000,2031.935,2033.705,2031.905,2033.645,0.0538 +1701942000000,2033.655,2033.735,2032.698,2033.695,0.066 +1701942300000,2033.665,2033.905,2033.295,2033.435,0.0436 +1701942600000,2033.405,2034.625,2033.265,2033.875,0.0775 +1701942900000,2033.835,2034.235,2033.148,2034.075,0.0641 +1701943200000,2033.995,2034.185,2033.235,2033.655,0.052 +1701943500000,2033.655,2034.535,2033.655,2034.005,0.0823 +1701943800000,2033.995,2035.025,2033.585,2034.875,0.0553 +1701944100000,2034.875,2034.885,2033.765,2034.315,0.0595 +1701944400000,2034.265,2034.845,2034.115,2034.345,0.0371 +1701944700000,2034.315,2034.445,2032.975,2033.205,0.0367 +1701945000000,2033.265,2033.355,2032.665,2032.715,0.0594 +1701945300000,2032.705,2033.315,2032.555,2032.825,0.0557 +1701945600000,2032.825,2033.615,2032.435,2033.565,0.0292 +1701945900000,2033.595,2034.075,2033.465,2033.825,0.0246 +1701946200000,2033.855,2033.865,2032.795,2033.095,0.0563 +1701946500000,2033.095,2033.585,2033.095,2033.505,0.0487 +1701946800000,2033.585,2034.365,2033.445,2033.645,0.0743 +1701947100000,2033.625,2034.005,2033.155,2033.875,0.0364 +1701947400000,2033.905,2034.075,2033.105,2033.125,0.0206 +1701947700000,2033.145,2033.585,2033.075,2033.415,0.0199 +1701948000000,2033.405,2033.525,2032.125,2032.135,0.035 +1701948300000,2032.155,2032.535,2031.275,2031.405,0.1251 +1701948600000,2031.388,2031.488,2029.475,2029.895,0.161 +1701948900000,2029.895,2031.585,2029.695,2031.215,0.0581 +1701949200000,2031.285,2032.615,2031.245,2032.605,0.0692 +1701949500000,2032.605,2032.725,2032.125,2032.285,0.0741 +1701949800000,2032.285,2033.185,2032.285,2033.165,0.0457 +1701950100000,2033.155,2033.395,2032.435,2032.545,0.0444 +1701950400000,2032.525,2033.215,2032.435,2032.745,0.0456 +1701950700000,2032.745,2032.795,2030.725,2030.785,0.0603 +1701951000000,2030.805,2031.295,2030.305,2030.715,0.0764 +1701951300000,2030.715,2031.615,2030.635,2030.845,0.0537 +1701951600000,2030.825,2031.735,2030.715,2031.165,0.0427 +1701951900000,2031.175,2032.165,2030.935,2031.855,0.1036 +1701952200000,2031.845,2032.645,2031.815,2032.645,0.0908 +1701952500000,2032.635,2033.108,2031.705,2031.935,0.1468 +1701952800000,2031.925,2032.615,2031.665,2032.245,0.0411 +1701953100000,2032.155,2032.725,2031.615,2031.845,0.0435 +1701953400000,2031.875,2032.615,2031.745,2032.365,0.043 +1701953700000,2032.445,2033.355,2032.445,2033.115,0.0811 +1701954000000,2033.125,2034.035,2032.735,2033.905,0.0975 +1701954300000,2033.835,2033.915,2032.835,2033.705,0.0846 +1701954600000,2033.725,2033.735,2031.765,2031.935,0.0834 +1701954900000,2031.975,2033.235,2031.775,2032.885,0.0729 +1701955200000,2032.855,2034.485,2031.965,2033.045,0.136 +1701955500000,2033.055,2034.545,2033.055,2034.025,0.1326 +1701955800000,2034.015,2034.455,2030.084,2033.785,0.3399 +1701956100000,2033.805,2036.424,2033.485,2034.455,0.3283 +1701956400000,2034.438,2039.485,2034.405,2037.045,0.8843 +1701956700000,2037.045,2039.778,2036.755,2038.645,0.3271 +1701957000000,2038.685,2039.595,2037.585,2038.695,0.161 +1701957300000,2038.715,2038.885,2036.935,2037.075,0.2907 +1701957600000,2037.065,2037.415,2034.635,2035.745,0.142 +1701957900000,2035.705,2036.065,2034.335,2034.895,0.1001 +1701958200000,2034.895,2035.245,2032.625,2033.385,0.1398 +1701958500000,2033.425,2033.895,2030.495,2031.025,0.2672 +1701958800000,2030.935,2032.055,2030.905,2031.465,0.1523 +1701959100000,2031.465,2033.405,2031.075,2033.145,0.1552 +1701959400000,2033.145,2034.515,2032.055,2032.145,0.2152 +1701959700000,2032.135,2033.315,2031.305,2031.745,0.2037 +1701960000000,2031.765,2031.835,2028.765,2029.775,0.1926 +1701960300000,2029.715,2030.085,2025.085,2027.045,0.2968 +1701960600000,2027.065,2028.875,2025.795,2026.165,0.3462 +1701960900000,2026.225,2026.715,2025.135,2026.285,0.2243 +1701961200000,2026.158,2028.345,2025.725,2027.855,0.261 +1701961500000,2027.925,2028.735,2025.565,2026.375,0.1769 +1701961800000,2026.325,2026.805,2025.395,2026.555,0.1663 +1701962100000,2026.585,2028.385,2026.105,2028.335,0.1595 +1701962400000,2028.435,2028.898,2027.375,2028.175,0.1649 +1701962700000,2028.135,2030.125,2028.015,2029.375,0.1872 +1701963000000,2029.345,2029.945,2028.595,2029.225,0.1746 +1701963300000,2029.215,2031.235,2028.905,2029.905,0.1575 +1701963600000,2029.915,2030.125,2027.515,2028.255,0.1232 +1701963900000,2028.295,2029.275,2027.495,2029.195,0.0883 +1701964200000,2029.175,2029.705,2028.065,2029.635,0.133 +1701964500000,2029.605,2030.235,2029.165,2029.205,0.1243 +1701964800000,2029.195,2030.745,2028.235,2029.465,0.1483 +1701965100000,2029.455,2029.855,2028.545,2029.345,0.1016 +1701965400000,2029.375,2030.455,2028.295,2029.855,0.1034 +1701965700000,2029.865,2029.955,2027.955,2028.055,0.1019 +1701966000000,2028.055,2030.445,2028.055,2029.375,0.1459 +1701966300000,2029.405,2029.625,2028.348,2028.348,0.0956 +1701966600000,2028.325,2028.558,2026.815,2026.875,0.3328 +1701966900000,2026.895,2027.195,2026.075,2026.745,0.0731 +1701967200000,2026.725,2027.445,2025.965,2027.445,0.0565 +1701967500000,2027.455,2028.075,2026.845,2026.915,0.0687 +1701967800000,2026.855,2027.025,2025.445,2026.405,0.0498 +1701968100000,2026.425,2026.985,2026.075,2026.345,0.0578 +1701968400000,2026.355,2026.355,2022.175,2023.585,0.0897 +1701968700000,2023.615,2023.655,2020.765,2021.135,0.1712 +1701969000000,2021.135,2021.598,2020.075,2020.205,0.2027 +1701969300000,2020.185,2021.935,2020.185,2021.525,0.0729 +1701969600000,2021.585,2024.515,2021.485,2023.805,0.1015 +1701969900000,2023.835,2024.485,2023.775,2024.255,0.0866 +1701970200000,2024.225,2025.645,2023.955,2024.895,0.071 +1701970500000,2024.825,2024.915,2024.265,2024.685,0.0534 +1701970800000,2024.705,2027.525,2024.485,2027.185,0.2622 +1701971100000,2027.185,2031.195,2026.855,2028.345,0.6664 +1701971400000,2028.395,2029.725,2026.415,2026.965,0.3132 +1701971700000,2027.065,2029.975,2026.255,2028.735,0.1451 +1701972000000,2028.785,2029.385,2027.535,2028.775,0.1935 +1701972300000,2028.725,2029.385,2028.345,2029.065,0.1616 +1701972600000,2029.065,2031.385,2028.975,2030.645,0.2824 +1701972900000,2030.715,2030.915,2029.175,2029.305,0.1248 +1701973200000,2029.335,2030.835,2028.895,2030.825,0.1407 +1701973500000,2030.828,2030.835,2028.895,2029.778,0.1728 +1701973800000,2029.775,2030.495,2029.485,2029.925,0.0853 +1701974100000,2029.945,2031.025,2029.545,2029.965,0.0595 +1701974400000,2029.915,2031.865,2029.795,2031.645,0.0678 +1701974700000,2031.665,2031.818,2029.915,2031.015,0.0739 +1701975000000,2030.955,2031.725,2030.635,2030.795,0.1241 +1701975300000,2030.805,2031.475,2030.158,2030.225,0.2701 +1701975600000,2030.225,2030.558,2029.545,2029.855,0.2085 +1701975900000,2029.845,2030.235,2029.575,2029.835,0.0364 +1701976200000,2029.845,2030.535,2029.845,2030.435,0.0301 +1701976500000,2030.455,2030.735,2030.125,2030.375,0.0257 +1701976800000,2030.395,2030.928,2030.105,2030.205,0.0293 +1701977100000,2030.195,2030.215,2029.635,2029.715,0.0164 +1701977400000,2029.725,2030.395,2029.645,2029.945,0.0248 +1701977700000,2029.955,2030.405,2029.725,2030.405,0.0217 +1701978000000,2030.428,2030.605,2029.635,2029.645,0.0217 +1701978300000,2029.575,2029.775,2029.378,2029.518,0.0511 +1701978600000,2029.548,2030.018,2029.458,2029.998,0.1579 +1701978900000,2029.978,2030.178,2029.705,2029.785,0.1872 +1701979200000,2029.818,2030.005,2029.538,2029.758,0.1217 +1701979500000,2029.748,2030.278,2029.678,2029.978,0.0753 +1701979800000,2029.978,2030.428,2029.748,2030.305,0.0735 +1701980100000,2030.315,2031.228,2030.275,2031.198,0.0534 +1701980400000,2031.118,2031.128,2029.445,2029.785,0.1197 +1701980700000,2029.745,2029.915,2029.485,2029.585,0.0156 +1701981000000,2029.585,2030.245,2029.585,2030.235,0.0208 +1701981300000,2030.205,2030.695,2030.105,2030.625,0.0169 +1701981600000,2030.555,2030.605,2030.085,2030.085,0.0169 +1701981900000,2030.135,2030.135,2029.435,2029.455,0.0168 +1701982200000,2029.398,2029.495,2028.645,2028.765,0.0278 +1701982500000,2028.755,2029.455,2028.605,2029.265,0.0444 +1701982800000,2029.345,2029.448,2028.895,2029.175,0.0407 +1701983100000,2029.085,2029.175,2028.748,2028.748,0.0458 +1701983400000,2028.758,2028.948,2028.725,2028.848,0.0654 +1701983700000,2028.835,2029.095,2028.328,2028.418,0.0407 +1701984000000,2028.428,2028.808,2028.335,2028.435,0.1044 +1701984300000,2028.445,2028.538,2028.328,2028.398,0.0657 +1701984600000,2028.398,2028.628,2028.398,2028.498,0.0758 +1701984900000,2028.498,2028.558,2028.378,2028.438,0.057 +1701985200000,2028.378,2028.638,2028.378,2028.578,0.0812 +1701985500000,2028.608,2028.638,2028.448,2028.518,0.0684 +1701985800000,2028.538,2028.588,2028.408,2028.468,0.0508 +1701986100000,2028.468,2028.508,2028.188,2028.418,0.0578 +1701990000000,2028.028,2028.708,2027.908,2028.708,0.0775 +1701990300000,2028.635,2028.738,2028.414,2028.508,0.0697 +1701990600000,2028.528,2028.725,2028.185,2028.195,0.0202 +1701990900000,2028.135,2028.215,2027.915,2027.985,0.0169 +1701991200000,2027.985,2028.045,2027.635,2028.005,0.0312 +1701991500000,2027.965,2028.055,2027.435,2027.445,0.0174 +1701991800000,2027.465,2027.575,2026.755,2027.065,0.05 +1701992100000,2027.055,2027.635,2026.945,2027.345,0.02 +1701992400000,2027.355,2027.455,2026.975,2027.185,0.0212 +1701992700000,2027.125,2027.995,2027.095,2027.855,0.0227 +1701993000000,2027.825,2028.285,2027.265,2027.355,0.0349 +1701993300000,2027.335,2028.015,2027.335,2028.015,0.0204 +1701993600000,2028.015,2028.525,2027.355,2028.465,0.077 +1701993900000,2028.465,2028.825,2027.695,2028.105,0.0368 +1701994200000,2028.065,2028.555,2027.885,2028.435,0.0457 +1701994500000,2028.415,2028.558,2027.665,2028.485,0.1005 +1701994800000,2028.545,2029.515,2028.475,2028.685,0.1002 +1701995100000,2028.675,2028.965,2027.885,2027.885,0.0512 +1701995400000,2027.825,2028.485,2027.575,2028.414,0.0512 +1701995700000,2028.434,2029.885,2028.404,2029.655,0.0585 +1701996000000,2029.755,2030.855,2029.535,2030.715,0.0694 +1701996300000,2030.695,2031.095,2029.925,2030.655,0.0576 +1701996600000,2030.665,2033.028,2030.425,2031.905,0.1174 +1701996900000,2031.948,2032.115,2030.975,2031.055,0.0815 +1701997200000,2031.055,2032.745,2031.015,2032.215,0.105 +1701997500000,2032.205,2033.015,2031.145,2031.265,0.1083 +1701997800000,2031.255,2031.435,2030.205,2030.925,0.1043 +1701998100000,2030.945,2032.095,2030.355,2030.395,0.1138 +1701998400000,2030.395,2030.395,2028.675,2028.955,0.1368 +1701998700000,2028.915,2030.165,2028.915,2029.615,0.074 +1701999000000,2029.625,2030.515,2029.325,2030.155,0.0818 +1701999300000,2030.155,2030.925,2030.035,2030.395,0.0816 +1701999600000,2030.295,2031.205,2030.295,2030.965,0.0817 +1701999900000,2031.025,2031.405,2030.085,2030.815,0.0529 +1702000200000,2030.825,2031.925,2030.725,2031.845,0.0926 +1702000500000,2031.835,2032.245,2031.655,2032.235,0.0562 +1702000800000,2032.185,2033.345,2032.038,2032.455,0.1197 +1702001100000,2032.465,2032.984,2032.325,2032.974,0.0922 +1702001400000,2032.965,2033.315,2032.358,2032.598,0.1965 +1702001700000,2032.595,2033.498,2032.538,2033.015,0.1523 +1702002000000,2032.985,2033.165,2032.078,2032.078,0.0466 +1702002300000,2032.078,2032.178,2031.804,2031.915,0.1008 +1702002600000,2031.935,2032.655,2031.925,2032.335,0.0278 +1702002900000,2032.315,2032.405,2031.778,2031.985,0.1166 +1702003200000,2031.945,2032.145,2031.675,2031.948,0.1004 +1702003500000,2031.958,2032.075,2031.665,2032.035,0.0496 +1702003800000,2032.015,2032.325,2031.735,2032.235,0.026 +1702004100000,2032.265,2032.558,2032.058,2032.385,0.1162 +1702004400000,2032.405,2032.735,2032.175,2032.385,0.0519 +1702004700000,2032.385,2032.985,2032.205,2032.318,0.1118 +1702005000000,2032.358,2032.468,2031.965,2032.285,0.0493 +1702005300000,2032.305,2033.065,2032.145,2032.728,0.0647 +1702005600000,2032.735,2033.358,2032.528,2033.145,0.1219 +1702005900000,2033.165,2033.874,2032.788,2032.865,0.0821 +1702006200000,2032.905,2032.905,2031.928,2032.055,0.0416 +1702006500000,2032.035,2032.045,2031.165,2031.335,0.064 +1702006800000,2031.315,2031.695,2030.778,2031.265,0.0875 +1702007100000,2031.285,2031.945,2031.205,2031.695,0.0517 +1702007400000,2031.675,2032.105,2031.595,2032.065,0.0444 +1702007700000,2032.065,2032.775,2031.985,2032.385,0.0383 +1702008000000,2032.395,2032.395,2030.925,2031.028,0.1131 +1702008300000,2031.028,2031.054,2029.955,2030.635,0.0961 +1702008600000,2030.644,2031.625,2030.625,2031.615,0.0285 +1702008900000,2031.545,2031.725,2031.295,2031.415,0.021 +1702009200000,2031.425,2031.495,2030.825,2030.895,0.0226 +1702009500000,2030.905,2031.165,2030.848,2030.895,0.0336 +1702009800000,2030.925,2031.275,2030.835,2030.838,0.0169 +1702010100000,2030.838,2030.838,2030.325,2030.445,0.0415 +1702010400000,2030.465,2030.765,2030.335,2030.475,0.0413 +1702010700000,2030.475,2030.935,2030.455,2030.925,0.0317 +1702011000000,2030.925,2031.035,2030.745,2030.965,0.035 +1702011300000,2030.965,2031.435,2030.905,2031.425,0.0408 +1702011600000,2031.465,2031.635,2031.008,2031.085,0.0426 +1702011900000,2031.055,2031.465,2031.025,2031.435,0.0385 +1702012200000,2031.435,2031.545,2031.008,2031.015,0.031 +1702012500000,2031.008,2031.665,2030.825,2031.665,0.0283 +1702012800000,2031.635,2031.825,2031.075,2031.105,0.0338 +1702013100000,2031.085,2031.525,2030.988,2031.525,0.0191 +1702013400000,2031.505,2031.505,2030.135,2030.865,0.0497 +1702013700000,2030.865,2030.935,2029.835,2030.915,0.0616 +1702014000000,2030.915,2031.845,2030.855,2031.225,0.0553 +1702014300000,2031.305,2031.635,2031.185,2031.405,0.0325 +1702014600000,2031.395,2031.455,2029.835,2030.315,0.0832 +1702014900000,2030.285,2030.495,2029.185,2029.945,0.1356 +1702015200000,2029.865,2030.515,2029.485,2029.985,0.0552 +1702015500000,2029.975,2030.175,2029.075,2030.175,0.0517 +1702015800000,2030.205,2030.715,2029.875,2030.005,0.0593 +1702016100000,2030.005,2030.205,2028.885,2028.885,0.073 +1702016400000,2028.885,2029.795,2028.775,2029.715,0.0701 +1702016700000,2029.715,2029.955,2029.085,2029.785,0.0676 +1702017000000,2029.695,2030.595,2029.605,2029.975,0.0699 +1702017300000,2029.985,2030.215,2029.065,2029.565,0.0983 +1702017600000,2029.578,2029.938,2029.125,2029.305,0.0871 +1702017900000,2029.335,2030.915,2029.335,2030.815,0.0447 +1702018200000,2030.815,2031.105,2030.065,2030.535,0.0688 +1702018500000,2030.458,2030.555,2029.905,2030.325,0.0516 +1702018800000,2030.295,2030.415,2029.355,2030.275,0.0992 +1702019100000,2030.315,2030.365,2029.285,2029.525,0.0804 +1702019400000,2029.525,2030.185,2029.425,2029.945,0.0642 +1702019700000,2029.945,2030.415,2029.345,2029.635,0.0975 +1702020000000,2029.725,2030.265,2029.035,2029.975,0.1679 +1702020300000,2029.975,2030.175,2029.295,2029.975,0.0889 +1702020600000,2029.975,2030.358,2029.415,2029.865,0.098 +1702020900000,2029.858,2030.338,2029.758,2030.245,0.1119 +1702021200000,2030.265,2030.985,2030.225,2030.455,0.0321 +1702021500000,2030.535,2031.305,2030.158,2030.245,0.1948 +1702021800000,2030.265,2030.615,2030.125,2030.405,0.0345 +1702022100000,2030.425,2031.115,2030.135,2030.735,0.0784 +1702022400000,2030.725,2030.725,2028.615,2028.805,0.1554 +1702022700000,2028.735,2029.485,2027.955,2028.695,0.1066 +1702023000000,2028.715,2029.385,2028.595,2029.245,0.0597 +1702023300000,2029.275,2030.128,2028.895,2029.875,0.0948 +1702023600000,2029.815,2030.878,2029.385,2030.385,0.0941 +1702023900000,2030.375,2030.445,2029.005,2029.025,0.1024 +1702024200000,2029.095,2029.245,2028.055,2028.345,0.1295 +1702024500000,2028.338,2029.895,2028.335,2029.355,0.0914 +1702024800000,2029.335,2029.965,2029.078,2029.555,0.1101 +1702025100000,2029.588,2029.988,2028.955,2029.015,0.2341 +1702025400000,2028.985,2029.015,2026.875,2026.955,0.0702 +1702025700000,2026.955,2028.215,2026.425,2028.105,0.1568 +1702026000000,2028.085,2029.015,2027.785,2028.315,0.0922 +1702026300000,2028.265,2028.285,2027.035,2027.375,0.0713 +1702026600000,2027.365,2027.605,2026.535,2026.985,0.0746 +1702026900000,2026.965,2028.355,2026.895,2028.245,0.0556 +1702027200000,2028.335,2028.655,2027.675,2028.045,0.1256 +1702027500000,2028.065,2028.245,2027.725,2028.055,0.0396 +1702027800000,2028.045,2028.895,2027.655,2028.435,0.036 +1702028100000,2028.425,2029.085,2028.005,2028.005,0.049 +1702028400000,2027.995,2028.455,2027.905,2028.385,0.0355 +1702028700000,2028.445,2029.075,2027.445,2027.545,0.074 +1702029000000,2027.475,2028.175,2027.365,2027.975,0.0426 +1702029300000,2027.905,2028.565,2027.825,2028.505,0.1286 +1702029600000,2028.505,2028.695,2028.225,2028.605,0.1065 +1702029900000,2028.585,2032.295,2028.085,2030.045,0.1996 +1702030200000,2030.025,2031.178,2029.745,2030.815,0.161 +1702030500000,2030.805,2030.945,2029.595,2030.215,0.0726 +1702030800000,2030.175,2030.175,2028.295,2029.065,0.0584 +1702031100000,2029.105,2030.305,2028.085,2029.925,0.0963 +1702031400000,2029.885,2030.135,2029.235,2029.975,0.056 +1702031700000,2030.005,2030.535,2029.935,2029.935,0.0733 +1702032000000,2029.958,2030.315,2029.528,2029.658,0.121 +1702032300000,2029.645,2029.838,2028.405,2028.405,0.1206 +1702032600000,2028.375,2028.915,2027.035,2028.705,0.0964 +1702032900000,2028.645,2029.858,2028.435,2029.675,0.1136 +1702033200000,2029.695,2030.845,2029.215,2029.585,0.1817 +1702033500000,2029.665,2029.785,2028.955,2029.085,0.0631 +1702033800000,2029.085,2030.085,2028.755,2029.545,0.0595 +1702034100000,2029.545,2030.195,2029.485,2029.985,0.0524 +1702034400000,2029.985,2030.765,2029.845,2030.335,0.072 +1702034700000,2030.295,2030.325,2029.395,2029.695,0.042 +1702035000000,2029.665,2030.295,2029.495,2030.225,0.0318 +1702035300000,2030.195,2030.445,2029.025,2029.315,0.0233 +1702035600000,2029.395,2029.905,2029.325,2029.775,0.0259 +1702035900000,2029.755,2030.515,2029.505,2030.175,0.018 +1702036200000,2030.145,2030.545,2029.725,2030.105,0.0278 +1702036500000,2030.005,2030.235,2029.695,2029.875,0.0272 +1702036800000,2029.895,2030.015,2029.395,2029.595,0.0353 +1702037100000,2029.515,2030.005,2029.195,2029.925,0.03 +1702037400000,2029.885,2029.945,2029.395,2029.395,0.0195 +1702037700000,2029.465,2029.465,2028.578,2029.185,0.0315 +1702038000000,2029.205,2029.295,2028.198,2028.225,0.0547 +1702038300000,2028.225,2029.205,2028.225,2029.075,0.2505 +1702038600000,2029.084,2029.278,2028.258,2028.715,0.1257 +1702038900000,2028.745,2029.045,2028.308,2028.665,0.2186 +1702039200000,2028.645,2028.775,2027.995,2028.125,0.0413 +1702039500000,2028.145,2028.165,2026.915,2027.435,0.087 +1702039800000,2027.445,2028.245,2027.265,2028.115,0.0382 +1702040100000,2028.135,2028.165,2027.165,2027.415,0.0927 +1702040400000,2027.465,2027.835,2026.458,2026.965,0.1479 +1702040700000,2026.865,2028.395,2026.595,2028.205,0.0519 +1702041000000,2028.185,2028.805,2027.565,2027.765,0.0503 +1702041300000,2027.785,2028.355,2027.215,2028.075,0.0783 +1702041600000,2028.165,2028.655,2027.065,2027.705,0.1088 +1702041900000,2027.715,2028.145,2026.845,2027.295,0.1566 +1702042200000,2027.295,2027.911,2015.625,2017.795,0.7743 +1702042500000,2017.795,2019.185,2014.315,2018.945,0.7292 +1702042800000,2018.945,2026.155,2017.755,2023.175,0.7597 +1702043100000,2023.125,2026.005,2021.355,2024.615,0.503 +1702043400000,2024.595,2024.855,2019.585,2021.115,0.3283 +1702043700000,2021.115,2021.325,2017.635,2018.445,0.3243 +1702044000000,2018.445,2019.195,2013.735,2014.765,0.3394 +1702044300000,2014.775,2015.115,2012.245,2013.765,0.3706 +1702044600000,2013.755,2013.765,2009.475,2010.395,0.382 +1702044900000,2010.375,2011.055,2007.415,2008.695,0.2823 +1702045200000,2008.675,2009.395,2003.415,2004.795,0.3153 +1702045500000,2004.855,2006.255,2002.495,2005.945,0.2586 +1702045800000,2005.985,2009.085,2004.205,2008.015,0.4756 +1702046100000,2008.035,2009.345,2005.825,2005.855,0.5622 +1702046400000,2005.838,2008.155,2005.415,2008.125,0.3267 +1702046700000,2008.105,2008.695,2006.714,2008.365,0.2589 +1702047000000,2008.385,2010.805,2008.385,2009.355,0.4059 +1702047300000,2009.358,2009.758,2007.925,2008.578,0.3622 +1702047600000,2008.535,2013.195,2006.855,2007.935,0.5746 +1702047900000,2007.885,2010.025,2006.105,2009.805,0.2781 +1702048200000,2009.855,2011.405,2009.005,2011.055,0.4015 +1702048500000,2011.045,2013.968,2010.185,2012.905,0.2465 +1702048800000,2012.915,2013.255,2011.165,2012.365,0.4025 +1702049100000,2012.385,2014.755,2011.365,2013.568,0.2953 +1702049400000,2013.568,2013.978,2011.885,2013.625,0.2152 +1702049700000,2013.645,2014.245,2011.215,2011.315,0.2 +1702050000000,2011.245,2011.525,2009.865,2011.245,0.1326 +1702050300000,2011.255,2011.255,2007.985,2008.415,0.1408 +1702050600000,2008.315,2009.475,2007.575,2008.235,0.1301 +1702050900000,2008.245,2009.425,2008.245,2008.875,0.1019 +1702051200000,2008.885,2009.585,2006.965,2007.485,0.1374 +1702051500000,2007.448,2007.715,2005.444,2006.735,0.1506 +1702051800000,2006.745,2006.745,2003.305,2004.065,0.1714 +1702052100000,2004.165,2005.425,2003.485,2005.335,0.1476 +1702052400000,2005.335,2005.355,2003.378,2004.375,0.2208 +1702052700000,2004.375,2005.185,2003.815,2005.185,0.1153 +1702053000000,2005.185,2006.125,2004.595,2004.875,0.1025 +1702053300000,2004.895,2005.615,2004.615,2004.708,0.1505 +1702053600000,2004.698,2004.825,2003.175,2004.075,0.2805 +1702053900000,2004.065,2004.175,2002.315,2003.175,0.1096 +1702054200000,2003.165,2004.495,2002.765,2004.485,0.0663 +1702054500000,2004.445,2004.445,2001.105,2002.215,0.1388 +1702054800000,2002.205,2002.615,1998.075,1998.275,0.1532 +1702055100000,1998.275,1998.445,1995.685,1996.915,0.1977 +1702055400000,1996.995,1997.005,1995.485,1995.515,0.1275 +1702055700000,1995.515,1997.055,1994.555,1996.825,0.1287 +1702056000000,1996.825,1997.885,1995.875,1996.055,0.0967 +1702056300000,1996.145,1997.645,1995.765,1997.075,0.0845 +1702056600000,1997.055,1998.255,1996.125,1998.075,0.0779 +1702056900000,1998.055,1998.175,1996.735,1997.385,0.0757 +1702057200000,1997.365,1997.965,1996.785,1996.965,0.0922 +1702057500000,1996.925,1998.365,1996.925,1997.035,0.0915 +1702057800000,1997.065,1998.165,1996.085,1996.305,0.0822 +1702058100000,1996.315,1997.255,1996.285,1997.095,0.0979 +1702058400000,1997.095,1997.495,1996.575,1996.715,0.0862 +1702058700000,1996.695,1997.495,1996.265,1996.395,0.0887 +1702059000000,1996.375,1997.225,1996.315,1997.005,0.0707 +1702059300000,1997.005,1998.575,1997.005,1998.308,0.1381 +1702059600000,1998.315,1999.165,1998.285,1998.735,0.1258 +1702059900000,1998.715,1999.205,1998.285,1998.705,0.1227 +1702060200000,1998.705,2000.185,1998.705,2000.105,0.0713 +1702060500000,2000.065,2000.628,1999.775,2000.258,0.1447 +1702060800000,2000.288,2000.618,1999.775,1999.848,0.201 +1702061100000,1999.855,2000.645,1999.705,2000.545,0.1498 +1702061400000,2000.585,2000.715,1998.925,1999.055,0.1707 +1702061700000,1999.148,1999.258,1998.748,1999.218,0.1789 +1702062000000,1999.288,2000.058,1999.118,1999.235,0.2157 +1702062300000,1999.258,2000.068,1999.228,1999.805,0.1845 +1702062600000,1999.828,2000.378,1999.465,2000.308,0.1643 +1702062900000,2000.308,2000.558,1999.945,2000.038,0.112 +1702063200000,2000.015,2001.175,1999.998,2001.095,0.0601 +1702063500000,2001.115,2001.195,2000.765,2001.045,0.0226 +1702063800000,2001.005,2001.285,2000.855,2000.945,0.0419 +1702064100000,2000.948,2000.955,2000.025,2000.575,0.0257 +1702064400000,2000.555,2000.905,2000.448,2000.668,0.057 +1702064700000,2000.658,2001.068,2000.158,2000.158,0.1237 +1702065000000,2000.278,2000.585,2000.078,2000.345,0.0668 +1702065300000,2000.335,2000.655,2000.155,2000.615,0.0574 +1702065600000,2000.675,2000.878,1999.945,2000.685,0.0342 +1702065900000,2000.735,2001.505,2000.595,2001.425,0.0204 +1702066200000,2001.445,2001.905,2001.205,2001.715,0.0302 +1702066500000,2001.735,2002.385,2001.365,2001.485,0.0831 +1702066800000,2001.485,2003.395,2001.435,2003.175,0.1241 +1702067100000,2003.215,2003.265,2002.378,2003.065,0.0393 +1702067400000,2003.068,2003.125,2002.068,2002.498,0.1143 +1702067700000,2002.444,2003.028,2002.398,2002.898,0.0851 +1702068000000,2002.958,2003.048,2002.448,2002.588,0.1125 +1702068300000,2002.658,2002.988,2002.408,2002.748,0.1446 +1702068600000,2002.788,2003.048,2002.318,2002.998,0.112 +1702068900000,2002.925,2003.428,2002.484,2002.678,0.2008 +1702069200000,2002.675,2003.138,2002.598,2003.058,0.112 +1702069500000,2003.005,2003.138,2002.998,2003.048,0.0353 +1702069800000,2002.965,2003.078,2002.445,2002.708,0.0332 +1702070100000,2002.728,2003.248,2002.728,2003.088,0.0495 +1702070400000,2003.005,2003.468,2003.005,2003.398,0.0351 +1702070700000,2003.345,2003.678,2003.345,2003.528,0.0379 +1702071000000,2003.528,2003.778,2003.348,2003.398,0.0541 +1702071300000,2003.388,2003.568,2003.168,2003.378,0.0534 +1702071600000,2003.338,2003.708,2003.308,2003.528,0.0459 +1702071900000,2003.475,2003.638,2003.258,2003.398,0.0515 +1702072200000,2003.388,2004.908,2003.278,2003.908,0.117 +1702072500000,2003.888,2004.535,2003.825,2004.418,0.094 +1702249200000,2002.794,2005.648,2002.484,2005.448,0.1548 +1702249500000,2005.448,2007.434,2005.255,2007.094,0.1156 +1702249800000,2007.134,2007.535,2006.405,2006.405,0.0439 +1702250100000,2006.395,2006.975,2005.475,2006.015,0.0502 +1702250400000,2005.994,2006.438,2005.675,2005.888,0.0496 +1702250700000,2005.888,2006.735,2005.625,2006.635,0.0651 +1702251000000,2006.658,2006.705,2004.898,2005.645,0.0981 +1702251300000,2005.728,2005.745,2004.435,2004.965,0.0893 +1702251600000,2005.005,2006.054,2004.835,2005.595,0.092 +1702251900000,2005.585,2006.408,2005.535,2006.408,0.0315 +1702252200000,2006.435,2006.945,2006.274,2006.735,0.0271 +1702252500000,2006.715,2007.255,2006.525,2006.935,0.0311 +1702252800000,2006.965,2007.705,2006.545,2007.254,0.1541 +1702253100000,2007.298,2007.505,2006.685,2006.995,0.0584 +1702253400000,2006.955,2007.008,2005.855,2006.808,0.0923 +1702253700000,2006.825,2007.215,2006.385,2006.455,0.0676 +1702254000000,2006.525,2006.685,2006.195,2006.685,0.0583 +1702254300000,2006.698,2007.105,2005.705,2006.185,0.0412 +1702254600000,2006.215,2006.705,2005.755,2006.315,0.0442 +1702254900000,2006.335,2006.345,2005.575,2006.074,0.0572 +1702255200000,2006.055,2006.055,2004.968,2005.435,0.098 +1702255500000,2005.445,2005.755,2005.335,2005.435,0.0597 +1702255800000,2005.444,2005.475,2004.715,2004.995,0.0372 +1702256100000,2004.985,2005.335,2004.525,2004.785,0.0299 +1702256400000,2004.785,2004.885,2002.445,2002.645,0.1082 +1702256700000,2002.665,2004.185,2002.125,2003.905,0.082 +1702257000000,2003.895,2003.935,2002.855,2003.855,0.0493 +1702257300000,2003.835,2003.915,2002.698,2003.278,0.2244 +1702257600000,2003.328,2004.098,2002.958,2003.588,0.2275 +1702257900000,2003.578,2003.888,2002.998,2003.455,0.1407 +1702258200000,2003.435,2003.605,2002.545,2002.868,0.2394 +1702258500000,2002.928,2003.828,2002.675,2003.755,0.2389 +1702258800000,2003.728,2004.035,2002.435,2002.465,0.1526 +1702259100000,2002.455,2003.205,2002.225,2002.695,0.058 +1702259400000,2002.765,2003.295,2001.645,2001.895,0.0722 +1702259700000,2001.915,2002.485,2001.775,2002.015,0.0477 +1702260000000,2001.975,2002.315,2001.195,2002.285,0.0517 +1702260300000,2002.275,2002.725,2001.975,2002.305,0.059 +1702260600000,2002.315,2002.615,2001.315,2001.565,0.0453 +1702260900000,2001.595,2002.095,2001.065,2001.225,0.042 +1702261200000,2001.355,2001.355,1999.398,1999.698,0.2049 +1702261500000,1999.704,1999.808,1999.205,1999.225,0.0337 +1702261800000,1999.245,1999.525,1998.395,1998.625,0.0584 +1702262100000,1998.655,1998.995,1996.474,1997.225,0.0696 +1702262400000,1997.215,1998.395,1997.205,1997.865,0.0549 +1702262700000,1997.915,1997.965,1996.805,1997.494,0.1505 +1702263000000,1997.494,1997.978,1997.105,1997.858,0.1426 +1702263300000,1997.874,1998.185,1997.114,1998.004,0.1333 +1702263600000,1998.004,1998.528,1997.458,1998.465,0.094 +1702263900000,1998.505,2000.115,1998.505,1999.895,0.0539 +1702264200000,1999.778,2000.115,1998.455,1999.675,0.0844 +1702264500000,1999.625,2000.285,1999.375,2000.185,0.0369 +1702264800000,2000.185,2000.185,1998.715,1999.125,0.0532 +1702265100000,1999.125,1999.615,1998.965,1999.615,0.0317 +1702265400000,1999.595,1999.595,1996.705,1997.085,0.0368 +1702265700000,1997.145,1997.755,1996.875,1997.425,0.0548 +1702266000000,1997.495,1997.775,1996.445,1996.745,0.0319 +1702266300000,1996.745,1996.765,1995.445,1995.755,0.0757 +1702266600000,1995.785,1996.815,1995.755,1996.735,0.0361 +1702266900000,1996.785,1996.975,1996.505,1996.845,0.0408 +1702267200000,1996.845,1996.855,1996.025,1996.115,0.0593 +1702267500000,1996.135,1996.655,1996.035,1996.095,0.0257 +1702267800000,1996.105,1996.355,1995.755,1995.935,0.0227 +1702268100000,1995.925,1996.285,1994.765,1996.085,0.0347 +1702268400000,1996.075,1996.665,1995.885,1995.995,0.0395 +1702268700000,1995.995,1996.565,1995.995,1996.435,0.0378 +1702269000000,1996.455,1996.485,1995.915,1996.445,0.0234 +1702269300000,1996.405,1996.655,1995.955,1996.578,0.0214 +1702269600000,1996.578,1996.578,1995.965,1996.158,0.0923 +1702269900000,1996.195,1996.315,1995.635,1996.095,0.0193 +1702270200000,1996.085,1996.745,1995.995,1996.485,0.0122 +1702270500000,1996.505,1997.005,1996.485,1996.595,0.0137 +1702270800000,1996.575,1997.405,1996.355,1996.975,0.0181 +1702271100000,1997.025,1997.495,1996.495,1997.435,0.0152 +1702271400000,1997.405,1997.435,1997.065,1997.255,0.0098 +1702271700000,1997.275,1997.295,1996.838,1997.295,0.0145 +1702272000000,1997.295,1997.855,1997.245,1997.448,0.0372 +1702272300000,1997.388,1998.405,1997.388,1998.235,0.0291 +1702272600000,1998.275,1998.615,1998.035,1998.375,0.1615 +1702272900000,1998.398,1998.498,1998.008,1998.308,0.1417 +1702273200000,1998.315,1999.765,1998.308,1999.595,0.1497 +1702273500000,1999.575,1999.825,1998.785,1999.785,0.055 +1702273800000,1999.805,1999.905,1999.025,1999.175,0.0473 +1702274100000,1999.175,1999.185,1998.418,1998.678,0.0477 +1702274400000,1998.708,1999.078,1997.528,1997.778,0.1516 +1702274700000,1997.858,1998.395,1997.575,1998.305,0.0515 +1702275000000,1998.175,1998.335,1997.715,1997.775,0.0289 +1702275300000,1997.755,1998.345,1997.555,1997.828,0.0334 +1702275600000,1997.798,1998.295,1997.638,1998.015,0.0271 +1702275900000,1997.995,1999.195,1997.995,1998.475,0.0362 +1702276200000,1998.475,1999.245,1998.345,1999.075,0.0583 +1702276500000,1999.075,1999.075,1998.275,1998.705,0.027 +1702276800000,1998.675,1998.745,1998.235,1998.295,0.0205 +1702277100000,1998.295,1998.395,1997.835,1997.835,0.0305 +1702277400000,1997.775,1998.885,1997.688,1998.605,0.0436 +1702277700000,1998.605,1999.485,1998.605,1998.815,0.0332 +1702278000000,1998.865,1999.215,1998.218,1998.228,0.0499 +1702278300000,1998.234,1998.485,1997.805,1998.485,0.0425 +1702278600000,1998.545,1999.575,1998.245,1999.085,0.0274 +1702278900000,1999.035,1999.095,1998.394,1998.398,0.1639 +1702279200000,1998.398,1999.645,1998.235,1999.025,0.0796 +1702279500000,1999.035,2000.515,1999.035,2000.075,0.0694 +1702279800000,2000.075,2000.305,1999.205,1999.305,0.0426 +1702280100000,1999.285,1999.875,1998.905,1999.285,0.0301 +1702280400000,1999.325,1999.325,1997.445,1998.015,0.1641 +1702280700000,1997.975,1998.115,1996.095,1996.155,0.1343 +1702281000000,1996.095,1996.895,1995.385,1995.415,0.2341 +1702281300000,1995.415,1995.635,1991.215,1992.725,0.3333 +1702281600000,1992.725,1994.235,1991.848,1993.965,0.1124 +1702281900000,1994.035,1995.145,1994.025,1994.655,0.0657 +1702282200000,1994.625,1995.365,1994.465,1994.605,0.0476 +1702282500000,1994.585,1995.225,1993.855,1994.985,0.0585 +1702282800000,1995.005,1997.485,1994.965,1997.325,0.0826 +1702283100000,1997.465,1997.715,1996.455,1996.795,0.0884 +1702283400000,1996.754,1997.585,1996.225,1997.495,0.074 +1702283700000,1997.485,1997.685,1995.985,1996.475,0.0739 +1702284000000,1996.505,1996.848,1995.178,1995.178,0.1383 +1702284300000,1995.185,1995.545,1994.434,1995.155,0.0841 +1702284600000,1995.135,1996.795,1995.135,1996.125,0.0683 +1702284900000,1996.105,1996.345,1995.365,1996.025,0.0656 +1702285200000,1996.015,1996.965,1995.165,1995.225,0.0633 +1702285500000,1995.225,1995.885,1994.895,1995.245,0.0611 +1702285800000,1995.225,1995.225,1992.958,1993.715,0.0837 +1702286100000,1993.685,1994.155,1993.365,1993.725,0.0462 +1702286400000,1993.665,1994.015,1993.095,1993.475,0.0447 +1702286700000,1993.435,1994.028,1993.105,1993.815,0.0999 +1702287000000,1993.805,1994.085,1992.568,1992.725,0.0502 +1702287300000,1992.745,1993.845,1992.585,1993.195,0.0436 +1702287600000,1993.155,1993.165,1991.865,1991.985,0.0621 +1702287900000,1991.965,1993.085,1991.885,1992.275,0.0587 +1702288200000,1992.265,1992.435,1991.805,1991.985,0.0592 +1702288500000,1991.995,1993.595,1991.995,1993.345,0.0398 +1702288800000,1993.315,1993.655,1993.035,1993.415,0.0301 +1702289100000,1993.335,1993.885,1992.945,1993.535,0.05 +1702289400000,1993.495,1994.445,1993.355,1994.145,0.0562 +1702289700000,1994.125,1994.685,1993.825,1993.885,0.0324 +1702290000000,1993.875,1994.005,1993.035,1993.035,0.0274 +1702290300000,1993.015,1993.245,1992.025,1992.095,0.0244 +1702290600000,1992.105,1992.675,1991.675,1991.995,0.0639 +1702290900000,1991.915,1992.285,1991.175,1992.255,0.1299 +1702291200000,1992.235,1992.525,1991.855,1992.255,0.1108 +1702291500000,1992.255,1993.595,1992.225,1993.325,0.0421 +1702291800000,1993.365,1993.435,1992.835,1993.095,0.0407 +1702292100000,1993.115,1993.195,1992.475,1992.895,0.0559 +1702292400000,1992.855,1994.135,1992.645,1993.885,0.0885 +1702292700000,1993.915,1994.085,1993.205,1993.335,0.0692 +1702293000000,1993.415,1994.605,1993.265,1994.525,0.0572 +1702293300000,1994.545,1994.805,1994.115,1994.115,0.03 +1702293600000,1994.065,1995.115,1993.825,1994.198,0.1053 +1702293900000,1994.198,1994.595,1994.048,1994.138,0.0578 +1702294200000,1994.158,1994.278,1993.628,1993.758,0.2632 +1702294500000,1993.815,1994.658,1993.725,1994.165,0.2057 +1702294800000,1994.258,1994.615,1994.055,1994.145,0.16 +1702295100000,1994.185,1994.228,1993.458,1993.665,0.1499 +1702295400000,1993.765,1994.555,1993.655,1994.445,0.1498 +1702295700000,1994.458,1996.265,1994.458,1996.135,0.0766 +1702296000000,1996.235,1996.635,1995.335,1995.915,0.0556 +1702296300000,1995.915,1996.175,1994.178,1994.428,0.1387 +1702296600000,1994.438,1995.045,1993.675,1994.775,0.113 +1702296900000,1994.865,1996.515,1994.865,1995.595,0.0332 +1702297200000,1995.535,1996.645,1995.155,1995.775,0.0347 +1702297500000,1995.825,1996.015,1995.185,1995.325,0.1049 +1702297800000,1995.315,1995.595,1994.365,1994.495,0.0962 +1702298100000,1994.475,1995.035,1994.135,1994.655,0.0315 +1702298400000,1994.665,1995.585,1994.665,1995.495,0.0333 +1702298700000,1995.515,1995.785,1994.895,1995.155,0.047 +1702299000000,1995.155,1995.545,1994.895,1994.905,0.095 +1702299300000,1994.925,1995.425,1994.295,1994.935,0.1575 +1702299600000,1994.935,1995.195,1993.695,1993.825,0.1265 +1702299900000,1993.905,1994.075,1992.165,1992.625,0.1679 +1702300200000,1992.655,1993.815,1992.475,1992.975,0.0989 +1702300500000,1992.965,1993.145,1992.355,1992.848,0.0527 +1702300800000,1992.845,1995.685,1991.845,1995.445,0.1739 +1702301100000,1995.415,1995.565,1993.635,1994.205,0.1157 +1702301400000,1994.155,1994.245,1992.675,1994.025,0.1118 +1702301700000,1993.965,1994.725,1993.355,1993.385,0.124 +1702302000000,1993.405,1994.165,1991.935,1992.125,0.079 +1702302300000,1992.145,1992.535,1991.415,1991.695,0.082 +1702302600000,1991.645,1992.025,1990.115,1990.975,0.1382 +1702302900000,1990.975,1993.925,1990.865,1993.625,0.1653 +1702303200000,1993.815,1994.355,1992.705,1992.995,0.1417 +1702303500000,1993.005,1993.555,1992.085,1992.095,0.1204 +1702303800000,1992.115,1993.335,1991.695,1992.035,0.1037 +1702304100000,1991.995,1992.295,1990.525,1990.765,0.0974 +1702304400000,1990.765,1990.795,1989.935,1990.355,0.0846 +1702304700000,1990.395,1991.815,1990.375,1990.595,0.0719 +1702305000000,1990.555,1990.755,1987.875,1988.595,0.2358 +1702305300000,1988.545,1990.155,1988.235,1988.745,0.1777 +1702305600000,1988.698,1990.645,1988.675,1989.305,0.1329 +1702305900000,1989.445,1989.645,1987.455,1988.545,0.1092 +1702306200000,1988.535,1988.585,1986.405,1986.815,0.1226 +1702306500000,1986.775,1988.075,1986.525,1986.725,0.1292 +1702306800000,1986.655,1987.405,1985.195,1985.365,0.1382 +1702307100000,1985.345,1988.065,1985.335,1987.095,0.1177 +1702307400000,1987.105,1987.145,1985.665,1986.225,0.1196 +1702307700000,1986.225,1987.275,1985.745,1985.905,0.0905 +1702308000000,1985.885,1986.295,1982.915,1983.195,0.0952 +1702308300000,1983.225,1983.675,1982.005,1982.598,0.1334 +1702308600000,1982.628,1983.475,1981.895,1982.205,0.1132 +1702308900000,1982.195,1982.345,1980.658,1980.658,0.2117 +1702309200000,1980.645,1982.898,1980.505,1982.265,0.2277 +1702309500000,1982.285,1983.985,1982.045,1982.955,0.1135 +1702309800000,1982.925,1983.835,1981.665,1982.725,0.092 +1702310100000,1982.795,1983.135,1981.815,1982.245,0.0801 +1702310400000,1982.305,1984.225,1981.955,1983.345,0.1159 +1702310700000,1983.315,1983.565,1981.655,1981.895,0.1232 +1702311000000,1981.895,1982.955,1981.535,1982.145,0.0977 +1702311300000,1982.225,1982.755,1980.935,1981.555,0.0793 +1702311600000,1981.595,1982.005,1980.775,1980.775,0.0851 +1702311900000,1980.735,1981.485,1980.005,1981.085,0.0824 +1702312200000,1981.115,1982.175,1980.025,1981.745,0.09 +1702312500000,1981.675,1982.545,1980.945,1982.535,0.076 +1702312800000,1982.535,1982.635,1981.745,1981.945,0.0606 +1702313100000,1981.945,1982.385,1980.615,1981.225,0.0742 +1702313400000,1981.225,1982.135,1981.055,1981.815,0.0506 +1702313700000,1981.805,1982.385,1981.275,1981.505,0.0515 +1702314000000,1981.485,1982.634,1981.345,1982.465,0.0926 +1702314300000,1982.485,1982.625,1980.685,1980.705,0.0759 +1702314600000,1980.695,1980.985,1979.925,1979.935,0.0524 +1702314900000,1979.885,1979.885,1978.065,1978.095,0.0766 +1702315200000,1978.175,1979.105,1978.045,1978.328,0.1144 +1702315500000,1978.358,1979.545,1978.145,1978.725,0.0773 +1702315800000,1978.725,1979.355,1978.155,1978.475,0.0594 +1702316100000,1978.445,1979.225,1978.355,1978.925,0.0961 +1702316400000,1978.905,1980.095,1978.815,1979.675,0.0528 +1702316700000,1979.685,1980.185,1978.125,1978.148,0.0947 +1702317000000,1978.125,1978.205,1976.495,1976.525,0.13 +1702317300000,1976.535,1977.435,1976.025,1976.675,0.078 +1702317600000,1976.675,1977.605,1976.285,1977.455,0.1183 +1702317900000,1977.465,1978.035,1976.795,1976.805,0.0802 +1702318200000,1976.875,1978.005,1976.685,1977.975,0.0743 +1702318500000,1978.025,1978.025,1975.725,1976.605,0.1036 +1702318800000,1976.515,1977.635,1976.385,1977.545,0.099 +1702319100000,1977.555,1978.555,1976.795,1978.355,0.0913 +1702319400000,1978.375,1980.815,1978.325,1980.775,0.0526 +1702319700000,1980.745,1980.908,1979.865,1979.865,0.0927 +1702320000000,1979.895,1980.628,1979.775,1980.475,0.1426 +1702320300000,1980.465,1981.178,1979.955,1981.065,0.1416 +1702320600000,1980.985,1982.375,1980.835,1982.105,0.1153 +1702320900000,1982.115,1982.115,1980.698,1981.475,0.0556 +1702321200000,1981.535,1982.958,1981.535,1982.755,0.0544 +1702321500000,1982.735,1982.895,1981.858,1982.865,0.0795 +1702321800000,1982.895,1982.985,1981.575,1981.625,0.0504 +1702322100000,1981.625,1981.855,1981.225,1981.475,0.0377 +1702322400000,1981.495,1981.755,1980.795,1981.155,0.0376 +1702322700000,1981.145,1981.585,1980.965,1981.405,0.0323 +1702323000000,1981.465,1981.855,1980.785,1980.825,0.0452 +1702323300000,1980.785,1980.975,1980.355,1980.935,0.0216 +1702323600000,1980.935,1981.225,1980.415,1981.035,0.022 +1702323900000,1981.025,1981.345,1980.355,1980.625,0.0238 +1702324200000,1980.645,1981.175,1980.345,1981.055,0.023 +1702324500000,1980.945,1981.465,1980.875,1981.455,0.0193 +1702324800000,1981.475,1982.085,1981.085,1981.295,0.0268 +1702325100000,1981.355,1982.075,1981.355,1981.865,0.0156 +1702325400000,1981.785,1981.785,1980.698,1981.225,0.1061 +1702325700000,1981.198,1981.298,1980.878,1981.098,0.1 +1702326000000,1981.128,1981.128,1980.525,1980.655,0.0671 +1702326300000,1980.665,1981.255,1980.635,1981.155,0.0134 +1702326600000,1981.185,1981.365,1980.675,1981.285,0.0189 +1702326900000,1981.265,1981.275,1980.995,1981.135,0.0207 +1702327200000,1981.135,1981.275,1980.495,1980.685,0.0314 +1702327500000,1980.705,1980.935,1980.555,1980.615,0.0434 +1702327800000,1980.605,1981.055,1980.445,1980.695,0.0372 +1702328100000,1980.695,1981.125,1980.275,1980.725,0.0671 +1702328400000,1980.745,1981.485,1980.605,1981.415,0.0203 +1702328700000,1981.455,1981.515,1981.005,1981.245,0.0127 +1702329000000,1981.255,1981.405,1981.065,1981.105,0.0102 +1702329300000,1981.125,1981.315,1980.985,1981.245,0.0118 +1702329600000,1981.265,1981.505,1981.215,1981.415,0.0076 +1702329900000,1981.455,1981.575,1981.305,1981.325,0.0081 +1702330200000,1981.298,1981.398,1981.158,1981.378,0.0344 +1702330500000,1981.475,1981.548,1981.125,1981.388,0.0427 +1702330800000,1981.378,1981.558,1981.288,1981.448,0.0236 +1702331100000,1981.448,1981.558,1981.398,1981.468,0.0256 +1702331400000,1981.458,1981.768,1981.408,1981.658,0.0265 +1702331700000,1981.678,1981.828,1981.525,1981.624,0.0579 +1702335600000,1981.955,1982.398,1981.735,1982.298,0.0423 +1702335900000,1982.275,1982.298,1981.604,1981.828,0.0551 +1702336200000,1981.828,1982.845,1981.828,1982.835,0.0255 +1702336500000,1982.825,1983.115,1982.495,1982.945,0.0233 +1702336800000,1982.825,1983.985,1982.825,1983.735,0.0395 +1702337100000,1983.655,1984.185,1982.818,1982.975,0.0475 +1702337400000,1982.965,1983.655,1982.874,1982.895,0.109 +1702337700000,1982.888,1983.485,1982.685,1983.285,0.0238 +1702338000000,1983.245,1983.575,1982.715,1982.988,0.0396 +1702338300000,1982.988,1983.025,1982.665,1982.845,0.059 +1702338600000,1982.795,1982.935,1982.375,1982.565,0.0407 +1702338900000,1982.575,1983.115,1982.375,1982.895,0.0302 +1702339200000,1982.845,1983.215,1982.394,1982.865,0.0727 +1702339500000,1982.765,1983.198,1982.235,1982.345,0.038 +1702339800000,1982.315,1983.035,1982.315,1982.705,0.0193 +1702340100000,1982.735,1983.595,1982.655,1983.595,0.0155 +1702340400000,1983.615,1984.295,1983.615,1983.965,0.0245 +1702340700000,1983.895,1984.435,1983.625,1984.105,0.024 +1702341000000,1984.015,1984.535,1983.915,1984.375,0.0413 +1702341300000,1984.345,1989.415,1984.345,1985.755,0.1132 +1702341600000,1985.845,1986.095,1985.058,1985.215,0.1082 +1702341900000,1985.255,1985.485,1984.935,1985.145,0.0591 +1702342200000,1985.195,1985.415,1984.355,1984.635,0.0388 +1702342500000,1984.675,1985.685,1984.655,1985.605,0.0378 +1702342800000,1985.585,1985.995,1984.905,1985.945,0.0891 +1702343100000,1985.965,1986.235,1985.015,1985.595,0.0731 +1702343400000,1985.535,1985.815,1984.095,1984.595,0.1006 +1702343700000,1984.575,1986.005,1984.215,1985.745,0.0609 +1702344000000,1985.695,1985.745,1984.475,1984.695,0.0547 +1702344300000,1984.715,1984.925,1984.155,1984.695,0.041 +1702344600000,1984.705,1984.945,1984.355,1984.645,0.028 +1702344900000,1984.665,1985.045,1984.245,1984.425,0.0328 +1702345200000,1984.405,1984.445,1983.655,1983.975,0.0458 +1702345500000,1983.995,1984.025,1982.825,1982.885,0.075 +1702345800000,1982.965,1983.895,1982.775,1983.525,0.0618 +1702346100000,1983.565,1983.805,1982.985,1983.185,0.0349 +1702346400000,1983.175,1983.255,1982.265,1982.435,0.0634 +1702346700000,1982.485,1983.585,1982.285,1982.775,0.0379 +1702347000000,1982.765,1983.085,1982.495,1982.615,0.0322 +1702347300000,1982.635,1983.065,1982.545,1982.965,0.0383 +1702347600000,1982.955,1983.515,1982.255,1983.455,0.0551 +1702347900000,1983.435,1983.445,1982.585,1982.705,0.0228 +1702348200000,1982.625,1982.815,1982.025,1982.815,0.0426 +1702348500000,1982.815,1983.405,1982.385,1982.645,0.0424 +1702348800000,1982.615,1982.715,1982.305,1982.505,0.0235 +1702349100000,1982.515,1982.665,1982.005,1982.175,0.03 +1702349400000,1982.215,1982.445,1982.075,1982.165,0.04 +1702349700000,1982.185,1982.575,1981.895,1982.195,0.0514 +1702350000000,1982.205,1982.825,1982.045,1982.775,0.062 +1702350300000,1982.755,1983.135,1982.605,1982.785,0.0529 +1702350600000,1982.785,1983.565,1982.785,1983.145,0.0443 +1702350900000,1983.125,1983.785,1982.985,1983.595,0.0303 +1702351200000,1983.605,1983.925,1983.135,1983.705,0.038 +1702351500000,1983.705,1985.005,1983.695,1984.875,0.0491 +1702351800000,1984.845,1986.135,1984.655,1985.565,0.0333 +1702352100000,1985.648,1985.648,1984.685,1984.855,0.0359 +1702352400000,1984.835,1986.195,1984.835,1985.515,0.058 +1702352700000,1985.515,1986.235,1985.335,1985.635,0.0307 +1702353000000,1985.645,1985.675,1984.825,1985.408,0.07 +1702353300000,1985.375,1985.425,1984.965,1985.425,0.0364 +1702353600000,1985.415,1985.955,1985.045,1985.555,0.0165 +1702353900000,1985.485,1986.035,1985.395,1985.965,0.0182 +1702354200000,1985.945,1986.345,1985.685,1985.885,0.0146 +1702354500000,1985.855,1985.875,1985.475,1985.635,0.0302 +1702354800000,1985.638,1985.734,1985.428,1985.485,0.0675 +1702355100000,1985.505,1985.615,1985.015,1985.125,0.0078 +1702355400000,1985.105,1985.715,1985.085,1985.575,0.0156 +1702355700000,1985.525,1985.525,1984.635,1984.745,0.0137 +1702356000000,1984.765,1985.395,1984.655,1985.305,0.016 +1702356300000,1985.325,1985.435,1985.105,1985.205,0.0152 +1702356600000,1985.225,1985.375,1984.955,1985.175,0.0132 +1702356900000,1985.135,1985.685,1985.095,1985.585,0.0103 +1702357200000,1985.665,1986.325,1985.665,1985.955,0.0114 +1702357500000,1986.015,1986.085,1985.625,1985.755,0.0143 +1702357800000,1985.805,1986.475,1985.555,1986.445,0.0182 +1702358100000,1986.435,1986.465,1985.835,1986.285,0.0183 +1702358400000,1986.255,1986.255,1985.735,1985.895,0.0869 +1702358700000,1985.884,1985.885,1985.058,1985.065,0.1139 +1702359000000,1985.058,1986.015,1984.658,1986.005,0.0435 +1702359300000,1985.935,1986.385,1985.725,1986.205,0.0497 +1702359600000,1986.205,1987.355,1986.135,1987.175,0.0365 +1702359900000,1987.165,1987.535,1986.624,1987.348,0.066 +1702360200000,1987.255,1987.808,1986.715,1986.828,0.1275 +1702360500000,1986.775,1987.455,1986.198,1987.378,0.1927 +1702360800000,1987.378,1987.745,1987.165,1987.745,0.036 +1702361100000,1987.795,1988.155,1987.275,1987.865,0.0194 +1702361400000,1987.815,1988.715,1987.625,1988.425,0.0352 +1702361700000,1988.425,1988.465,1987.425,1987.865,0.0307 +1702362000000,1987.835,1987.945,1987.485,1987.585,0.0331 +1702362300000,1987.605,1988.015,1987.365,1987.535,0.0443 +1702362600000,1987.595,1988.115,1987.195,1988.035,0.0413 +1702362900000,1988.045,1988.235,1987.445,1987.845,0.0257 +1702363200000,1987.845,1987.845,1987.285,1987.375,0.04 +1702363500000,1987.315,1987.775,1987.265,1987.455,0.0245 +1702363800000,1987.455,1987.825,1987.265,1987.565,0.0276 +1702364100000,1987.565,1988.075,1987.565,1987.685,0.0414 +1702364400000,1987.665,1988.735,1987.485,1988.605,0.0755 +1702364700000,1988.605,1988.805,1987.705,1987.775,0.047 +1702365000000,1987.725,1988.245,1987.215,1988.005,0.0718 +1702365300000,1987.985,1987.985,1986.485,1986.625,0.0336 +1702365600000,1986.675,1987.355,1986.545,1987.245,0.0289 +1702365900000,1987.255,1987.465,1986.655,1986.855,0.0171 +1702366200000,1986.895,1987.165,1986.305,1986.535,0.0237 +1702366500000,1986.545,1987.615,1985.445,1987.035,0.0694 +1702366800000,1987.035,1987.265,1986.805,1986.945,0.0476 +1702367100000,1986.955,1987.835,1986.805,1987.555,0.032 +1702367400000,1987.465,1988.268,1986.865,1988.128,0.046 +1702367700000,1988.078,1989.005,1987.818,1987.985,0.0833 +1702368000000,1987.965,1988.158,1986.615,1986.915,0.2093 +1702368300000,1986.835,1986.865,1985.675,1986.245,0.0599 +1702368600000,1986.225,1986.575,1985.235,1985.275,0.063 +1702368900000,1985.295,1986.275,1985.295,1985.585,0.0458 +1702369200000,1985.605,1986.445,1985.055,1986.385,0.0369 +1702369500000,1986.355,1986.675,1985.585,1985.665,0.0458 +1702369800000,1985.655,1985.825,1984.415,1984.685,0.0902 +1702370100000,1984.685,1985.705,1984.455,1985.455,0.078 +1702370400000,1985.405,1985.645,1984.605,1984.745,0.1029 +1702370700000,1984.795,1985.205,1984.725,1984.725,0.089 +1702371000000,1984.675,1985.145,1984.075,1985.105,0.1443 +1702371300000,1985.185,1985.185,1983.625,1983.705,0.104 +1702371600000,1983.665,1984.725,1982.815,1984.415,0.1234 +1702371900000,1984.535,1984.575,1983.445,1983.595,0.0831 +1702372200000,1983.565,1983.695,1983.045,1983.675,0.0384 +1702372500000,1983.735,1983.955,1983.245,1983.255,0.0419 +1702372800000,1983.275,1983.775,1982.615,1982.625,0.0368 +1702373100000,1982.695,1983.535,1982.635,1983.465,0.0399 +1702373400000,1983.535,1984.205,1983.035,1983.645,0.0385 +1702373700000,1983.635,1985.075,1983.465,1984.965,0.0605 +1702374000000,1984.965,1984.995,1984.365,1984.435,0.0368 +1702374300000,1984.455,1985.375,1984.455,1985.155,0.0361 +1702374600000,1985.165,1985.485,1984.795,1985.465,0.0375 +1702374900000,1985.455,1985.985,1985.185,1985.785,0.0739 +1702375200000,1985.795,1986.535,1985.435,1986.205,0.1666 +1702375500000,1986.225,1986.485,1985.498,1986.475,0.1453 +1702375800000,1986.425,1986.425,1985.615,1985.668,0.203 +1702376100000,1985.665,1985.718,1985.035,1985.505,0.0411 +1702376400000,1985.615,1985.955,1985.465,1985.705,0.0338 +1702376700000,1985.685,1987.015,1985.685,1986.495,0.0807 +1702377000000,1986.475,1987.765,1986.475,1987.645,0.0462 +1702377300000,1987.615,1987.895,1987.355,1987.535,0.0268 +1702377600000,1987.645,1988.098,1987.298,1987.398,0.1405 +1702377900000,1987.385,1988.045,1987.385,1987.755,0.0548 +1702378200000,1987.725,1987.855,1986.958,1986.958,0.0889 +1702378500000,1986.958,1986.968,1985.815,1986.085,0.183 +1702378800000,1986.055,1986.508,1985.765,1986.175,0.175 +1702379100000,1986.114,1986.725,1985.985,1986.585,0.1409 +1702379400000,1986.595,1987.445,1986.385,1987.335,0.0583 +1702379700000,1987.325,1987.325,1986.035,1986.445,0.0287 +1702380000000,1986.445,1986.595,1986.178,1986.395,0.0719 +1702380300000,1986.375,1987.155,1986.315,1986.675,0.0267 +1702380600000,1986.655,1987.255,1986.415,1987.025,0.0421 +1702380900000,1986.995,1987.905,1986.995,1987.898,0.153 +1702381200000,1987.905,1988.014,1987.185,1987.295,0.1327 +1702381500000,1987.275,1987.745,1987.098,1987.548,0.0877 +1702381800000,1987.598,1987.598,1986.735,1987.218,0.108 +1702382100000,1987.225,1988.335,1987.198,1988.298,0.0914 +1702382400000,1988.325,1988.375,1987.845,1987.935,0.025 +1702382700000,1988.005,1988.355,1987.245,1988.025,0.0282 +1702383000000,1988.055,1988.795,1988.055,1988.495,0.0472 +1702383300000,1988.505,1988.805,1988.405,1988.625,0.0192 +1702383600000,1988.605,1988.675,1987.465,1987.498,0.1477 +1702383900000,1987.518,1988.025,1987.435,1987.945,0.1214 +1702384200000,1987.965,1987.985,1986.735,1987.125,0.0472 +1702384500000,1987.115,1988.755,1987.095,1988.475,0.0388 +1702384800000,1988.465,1989.015,1988.265,1988.725,0.0545 +1702385100000,1988.745,1988.855,1987.965,1988.225,0.0544 +1702385400000,1988.205,1988.705,1988.155,1988.345,0.0312 +1702385700000,1988.325,1988.545,1987.835,1988.215,0.0294 +1702386000000,1988.315,1988.885,1987.825,1988.325,0.0732 +1702386300000,1988.235,1989.525,1988.235,1989.095,0.0614 +1702386600000,1989.045,1992.495,1988.935,1992.205,0.1481 +1702386900000,1992.275,1992.455,1990.065,1990.115,0.2343 +1702387200000,1990.115,1990.525,1988.455,1989.265,0.1594 +1702387500000,1989.265,1991.695,1989.075,1990.275,0.1502 +1702387800000,1990.285,1996.625,1985.678,1988.645,0.7203 +1702388100000,1988.625,1990.725,1987.745,1987.955,0.3446 +1702388400000,1987.915,1987.935,1983.848,1985.195,0.3968 +1702388700000,1985.285,1986.025,1982.585,1985.455,0.3941 +1702389000000,1985.435,1986.525,1983.085,1983.265,0.2204 +1702389300000,1983.205,1985.578,1983.055,1984.325,0.4352 +1702389600000,1984.345,1986.675,1983.708,1986.165,0.3821 +1702389900000,1986.215,1987.865,1984.465,1987.775,0.2026 +1702390200000,1987.655,1989.695,1987.655,1988.255,0.1776 +1702390500000,1988.235,1988.625,1985.685,1986.255,0.1414 +1702390800000,1986.275,1986.435,1984.395,1984.475,0.2937 +1702391100000,1984.485,1985.305,1983.295,1983.585,0.1028 +1702391400000,1983.585,1983.585,1980.495,1980.505,0.2148 +1702391700000,1980.515,1982.545,1979.974,1981.435,0.2218 +1702392000000,1981.345,1983.005,1981.155,1982.845,0.2776 +1702392300000,1982.925,1983.265,1981.875,1983.145,0.2483 +1702392600000,1983.155,1984.775,1980.965,1980.985,0.227 +1702392900000,1981.005,1982.145,1980.675,1981.755,0.1863 +1702393200000,1981.775,1982.975,1980.385,1982.905,0.2137 +1702393500000,1982.885,1984.185,1982.398,1984.185,0.2852 +1702393800000,1984.195,1984.275,1981.495,1981.935,0.1181 +1702394100000,1981.905,1982.435,1981.315,1981.985,0.1062 +1702394400000,1981.985,1983.935,1981.775,1983.655,0.2811 +1702394700000,1983.745,1984.465,1982.765,1983.335,0.1225 +1702395000000,1983.415,1983.998,1982.675,1982.725,0.1904 +1702395300000,1982.685,1982.715,1981.485,1981.625,0.0917 +1702395600000,1981.645,1982.898,1981.555,1982.598,0.1458 +1702395900000,1982.595,1983.445,1981.865,1983.255,0.1512 +1702396200000,1983.385,1983.655,1981.555,1981.875,0.1143 +1702396500000,1981.915,1981.945,1980.635,1981.505,0.1726 +1702396800000,1981.595,1982.865,1980.805,1982.625,0.1069 +1702397100000,1982.615,1983.585,1982.615,1983.415,0.1045 +1702397400000,1983.415,1983.535,1982.225,1983.005,0.0792 +1702397700000,1983.075,1983.495,1981.855,1982.855,0.0683 +1702398000000,1982.855,1983.115,1982.095,1982.325,0.0566 +1702398300000,1982.385,1982.565,1981.885,1981.975,0.0535 +1702398600000,1981.975,1982.315,1980.265,1980.275,0.0796 +1702398900000,1980.295,1981.415,1979.248,1981.315,0.0887 +1702399200000,1981.345,1981.915,1980.665,1980.975,0.0605 +1702399500000,1980.955,1981.195,1979.235,1979.615,0.0588 +1702399800000,1979.565,1981.145,1979.105,1980.435,0.0812 +1702400100000,1980.365,1980.885,1980.065,1980.865,0.0613 +1702400400000,1980.875,1981.285,1979.965,1980.185,0.0665 +1702400700000,1980.195,1980.585,1978.145,1978.145,0.0714 +1702401000000,1978.045,1978.965,1978.025,1978.835,0.0719 +1702401300000,1978.895,1980.025,1978.715,1979.635,0.0599 +1702401600000,1979.655,1980.085,1979.285,1979.335,0.066 +1702401900000,1979.355,1979.645,1978.555,1979.215,0.0612 +1702402200000,1979.145,1979.345,1978.375,1978.655,0.0552 +1702402500000,1978.675,1979.055,1977.825,1977.835,0.0481 +1702402800000,1977.795,1978.275,1977.525,1977.775,0.0555 +1702403100000,1977.795,1978.435,1977.405,1977.405,0.0503 +1702403400000,1977.395,1978.505,1977.115,1978.435,0.0634 +1702403700000,1978.435,1978.785,1977.555,1977.645,0.0484 +1702404000000,1977.625,1980.575,1977.385,1980.095,0.1372 +1702404300000,1980.115,1980.365,1978.685,1979.845,0.1267 +1702404600000,1979.865,1979.985,1978.755,1979.485,0.1184 +1702404900000,1979.435,1979.935,1978.175,1978.175,0.0647 +1702405200000,1978.205,1978.945,1977.915,1978.125,0.0546 +1702405500000,1978.115,1978.425,1977.735,1977.995,0.0623 +1702405800000,1978.015,1978.375,1977.635,1978.195,0.0299 +1702406100000,1978.205,1978.775,1977.848,1978.685,0.1285 +1702406400000,1978.748,1979.965,1978.675,1979.245,0.0636 +1702406700000,1979.295,1979.725,1978.315,1978.315,0.1121 +1702407000000,1978.325,1979.125,1978.275,1978.605,0.0512 +1702407300000,1978.635,1978.955,1978.505,1978.945,0.0325 +1702407600000,1978.955,1979.478,1978.925,1979.405,0.0358 +1702407900000,1979.405,1980.095,1979.175,1979.995,0.048 +1702408200000,1979.995,1979.995,1979.505,1979.575,0.0287 +1702408500000,1979.555,1979.945,1979.355,1979.925,0.0307 +1702408800000,1979.895,1980.465,1979.875,1980.465,0.023 +1702409100000,1980.435,1980.965,1979.915,1979.915,0.0465 +1702409400000,1979.975,1980.855,1979.895,1980.825,0.0364 +1702409700000,1980.805,1980.825,1980.275,1980.455,0.025 +1702410000000,1980.425,1980.475,1979.785,1979.818,0.1126 +1702410300000,1979.815,1980.265,1979.645,1980.025,0.1939 +1702410600000,1980.025,1980.218,1979.745,1980.218,0.0988 +1702410900000,1980.208,1980.225,1979.798,1980.148,0.111 +1702411200000,1980.125,1980.208,1979.458,1979.908,0.142 +1702411500000,1979.905,1980.025,1979.708,1979.818,0.1141 +1702411800000,1979.838,1979.948,1979.308,1979.515,0.1044 +1702412100000,1979.558,1979.798,1979.408,1979.478,0.1143 +1702412400000,1979.465,1979.748,1979.285,1979.558,0.1193 +1702412700000,1979.558,1980.005,1979.405,1979.915,0.0247 +1702413000000,1979.975,1980.318,1979.805,1980.095,0.0193 +1702413300000,1980.165,1980.275,1979.815,1979.885,0.025 +1702413600000,1979.898,1980.398,1979.758,1980.075,0.0372 +1702413900000,1980.065,1980.288,1979.875,1979.965,0.0302 +1702414200000,1979.985,1980.045,1979.565,1979.728,0.1107 +1702414500000,1979.734,1980.048,1979.185,1979.455,0.1578 +1702414800000,1979.465,1979.565,1978.928,1979.345,0.0337 +1702415100000,1979.348,1979.625,1979.195,1979.438,0.0156 +1702415400000,1979.455,1979.665,1979.385,1979.595,0.0153 +1702415700000,1979.595,1979.655,1979.345,1979.605,0.0172 +1702416000000,1979.585,1979.805,1979.428,1979.785,0.0144 +1702416300000,1979.778,1979.885,1979.665,1979.805,0.0064 +1702416600000,1979.778,1979.808,1979.518,1979.578,0.0172 +1702416900000,1979.578,1979.768,1979.378,1979.385,0.0333 +1702417200000,1979.378,1979.638,1979.368,1979.558,0.0257 +1702417500000,1979.558,1979.688,1979.495,1979.628,0.0341 +1702417800000,1979.648,1979.648,1979.148,1979.288,0.0257 +1702418100000,1979.308,1979.508,1979.135,1979.315,0.0466 +1702422000000,1979.654,1980.708,1978.785,1979.758,0.0714 +1702422300000,1979.758,1980.594,1979.714,1980.344,0.052 +1702422600000,1980.364,1980.705,1980.195,1980.328,0.0394 +1702422900000,1980.375,1980.605,1980.265,1980.545,0.0161 +1702423200000,1980.585,1980.995,1980.435,1980.828,0.0191 +1702423500000,1980.898,1981.005,1980.535,1981.005,0.0208 +1702423800000,1981.075,1981.658,1980.855,1981.658,0.0258 +1702424100000,1981.645,1982.225,1981.375,1981.765,0.0457 +1702424400000,1981.675,1982.045,1981.465,1982.015,0.0145 +1702424700000,1981.955,1981.958,1981.558,1981.865,0.0352 +1702425000000,1981.864,1982.465,1981.864,1982.165,0.0613 +1702425300000,1982.235,1982.725,1982.145,1982.415,0.0127 +1702425600000,1982.445,1982.445,1981.088,1981.605,0.1431 +1702425900000,1981.555,1981.955,1981.404,1981.498,0.0559 +1702426200000,1981.508,1981.598,1981.065,1981.265,0.0327 +1702426500000,1981.195,1982.015,1981.145,1981.725,0.0148 +1702426800000,1981.705,1981.795,1980.365,1980.605,0.0204 +1702427100000,1980.585,1980.805,1980.515,1980.575,0.0139 +1702427400000,1980.585,1980.885,1980.565,1980.705,0.0124 +1702427700000,1980.635,1980.655,1980.295,1980.655,0.016 +1702428000000,1980.745,1981.235,1980.745,1981.135,0.0126 +1702428300000,1981.135,1981.345,1980.755,1981.065,0.012 +1702428600000,1981.085,1981.215,1980.675,1980.775,0.0256 +1702428900000,1980.835,1980.925,1980.435,1980.725,0.0362 +1702429200000,1980.755,1981.285,1980.545,1981.045,0.0822 +1702429500000,1981.065,1981.325,1980.445,1981.185,0.0416 +1702429800000,1981.135,1981.585,1980.775,1981.375,0.0343 +1702430100000,1981.325,1981.355,1980.445,1980.875,0.0413 +1702430400000,1980.835,1980.835,1980.425,1980.635,0.0262 +1702430700000,1980.635,1980.755,1980.405,1980.505,0.04 +1702431000000,1980.515,1981.405,1980.515,1981.145,0.0455 +1702431300000,1981.125,1981.205,1980.075,1980.505,0.0509 +1702431600000,1980.405,1980.545,1980.205,1980.395,0.0415 +1702431900000,1980.375,1980.465,1979.725,1980.255,0.0624 +1702432200000,1980.255,1980.805,1980.195,1980.505,0.0464 +1702432500000,1980.505,1980.855,1979.925,1980.055,0.0417 +1702432800000,1980.035,1980.335,1979.425,1979.535,0.0332 +1702433100000,1979.465,1980.145,1977.864,1977.944,0.1306 +1702433400000,1977.944,1978.705,1977.918,1978.355,0.0587 +1702433700000,1978.345,1978.615,1978.025,1978.565,0.0226 +1702434000000,1978.565,1978.625,1978.135,1978.285,0.0168 +1702434300000,1978.285,1978.465,1978.045,1978.315,0.0228 +1702434600000,1978.255,1978.505,1978.025,1978.155,0.0346 +1702434900000,1978.165,1978.345,1977.895,1978.085,0.0323 +1702435200000,1978.085,1978.685,1977.965,1978.665,0.03 +1702435500000,1978.675,1979.225,1978.675,1979.085,0.0294 +1702435800000,1979.085,1979.705,1979.035,1979.325,0.0446 +1702436100000,1979.325,1979.615,1978.975,1979.335,0.0372 +1702436400000,1979.335,1979.405,1978.865,1978.925,0.0514 +1702436700000,1978.905,1979.245,1978.855,1978.965,0.0286 +1702437000000,1978.885,1979.895,1978.875,1979.895,0.0347 +1702437300000,1979.895,1979.895,1979.365,1979.655,0.0271 +1702437600000,1979.665,1979.915,1979.555,1979.745,0.0223 +1702437900000,1979.655,1980.065,1979.465,1979.815,0.0242 +1702438200000,1979.835,1979.835,1979.405,1979.605,0.0302 +1702438500000,1979.605,1979.635,1979.255,1979.385,0.014 +1702438800000,1979.385,1979.385,1978.545,1978.565,0.0138 +1702439100000,1978.495,1978.695,1977.815,1977.915,0.0244 +1702439400000,1977.915,1978.305,1977.735,1977.955,0.0371 +1702439700000,1977.975,1978.115,1977.625,1977.815,0.0927 +1702440000000,1977.815,1977.915,1977.555,1977.825,0.038 +1702440300000,1977.815,1978.215,1977.815,1978.075,0.0191 +1702440600000,1978.075,1978.115,1977.755,1978.045,0.0265 +1702440900000,1978.125,1978.285,1977.985,1978.025,0.0212 +1702441200000,1978.005,1978.835,1977.965,1978.745,0.0392 +1702441500000,1978.755,1979.355,1978.665,1979.155,0.0325 +1702441800000,1979.185,1979.975,1979.175,1979.625,0.0354 +1702442100000,1979.605,1979.865,1979.335,1979.535,0.0331 +1702442400000,1979.535,1979.685,1978.835,1978.835,0.0163 +1702442700000,1978.805,1978.955,1978.295,1978.405,0.0119 +1702443000000,1978.435,1978.535,1978.255,1978.425,0.0109 +1702443300000,1978.425,1978.595,1977.995,1978.205,0.0161 +1702443600000,1978.215,1979.085,1978.215,1978.855,0.0409 +1702443900000,1978.805,1978.885,1978.405,1978.675,0.0288 +1702444200000,1978.655,1978.755,1978.455,1978.625,0.0102 +1702444500000,1978.655,1978.865,1978.285,1978.855,0.0152 +1702444800000,1978.835,1978.945,1978.575,1978.745,0.0204 +1702445100000,1978.715,1978.965,1978.705,1978.845,0.0159 +1702445400000,1978.875,1979.545,1978.695,1979.055,0.0452 +1702445700000,1979.105,1979.455,1979.095,1979.285,0.0203 +1702446000000,1979.265,1979.625,1979.225,1979.305,0.0291 +1702446300000,1979.318,1979.414,1978.958,1979.195,0.1456 +1702446600000,1979.204,1979.325,1978.994,1979.315,0.0591 +1702446900000,1979.315,1979.385,1978.605,1978.725,0.0335 +1702447200000,1978.725,1978.815,1978.035,1978.095,0.0332 +1702447500000,1978.095,1978.235,1977.785,1978.125,0.0241 +1702447800000,1978.145,1978.195,1976.735,1977.195,0.0503 +1702448100000,1977.155,1977.515,1975.808,1976.225,0.0431 +1702448400000,1976.255,1976.255,1973.578,1974.475,0.1429 +1702448700000,1974.585,1974.665,1973.405,1973.665,0.0843 +1702449000000,1973.695,1974.455,1973.595,1974.135,0.036 +1702449300000,1974.125,1975.255,1973.805,1975.125,0.0527 +1702449600000,1975.125,1975.745,1974.905,1974.905,0.0545 +1702449900000,1974.905,1975.355,1974.415,1975.235,0.052 +1702450200000,1975.235,1975.365,1974.765,1974.765,0.0341 +1702450500000,1974.795,1974.975,1972.935,1974.355,0.103 +1702450800000,1974.345,1974.655,1973.295,1974.475,0.0856 +1702451100000,1974.515,1975.885,1974.335,1975.395,0.0549 +1702451400000,1975.395,1976.375,1975.015,1976.275,0.0655 +1702451700000,1976.235,1977.075,1975.728,1975.735,0.0656 +1702452000000,1975.728,1977.005,1975.705,1976.835,0.0389 +1702452300000,1976.825,1978.115,1976.625,1978.115,0.0567 +1702452600000,1978.095,1980.185,1977.875,1979.595,0.1013 +1702452900000,1979.545,1980.235,1978.965,1979.525,0.0898 +1702453200000,1979.485,1980.455,1978.965,1980.375,0.0572 +1702453500000,1980.375,1980.375,1979.305,1979.435,0.0455 +1702453800000,1979.545,1980.195,1979.335,1979.705,0.0374 +1702454100000,1979.635,1979.685,1978.875,1979.185,0.0665 +1702454400000,1979.195,1979.925,1978.495,1978.935,0.0661 +1702454700000,1978.975,1980.025,1978.975,1979.845,0.0635 +1702455000000,1979.805,1979.815,1978.835,1979.585,0.0634 +1702455300000,1979.545,1981.015,1979.375,1980.815,0.0516 +1702455600000,1980.765,1980.975,1979.735,1979.765,0.0755 +1702455900000,1979.745,1980.245,1979.305,1980.145,0.0453 +1702456200000,1980.175,1980.525,1979.455,1980.525,0.0309 +1702456500000,1980.545,1981.055,1980.005,1980.805,0.0384 +1702456800000,1980.738,1981.645,1980.415,1981.264,0.0676 +1702457100000,1981.328,1982.225,1981.118,1981.925,0.1653 +1702457400000,1982.005,1982.065,1980.205,1980.365,0.0478 +1702457700000,1980.315,1980.505,1979.985,1980.225,0.0422 +1702458000000,1980.215,1981.165,1980.145,1981.145,0.0515 +1702458300000,1981.145,1981.705,1980.975,1980.975,0.0362 +1702458600000,1980.935,1981.075,1980.685,1980.755,0.0293 +1702458900000,1980.705,1980.775,1979.785,1980.045,0.0391 +1702459200000,1980.015,1980.195,1979.475,1980.145,0.0304 +1702459500000,1980.095,1980.935,1979.855,1980.865,0.0622 +1702459800000,1980.935,1981.705,1980.655,1980.655,0.0572 +1702460100000,1980.705,1981.235,1980.645,1981.015,0.0218 +1702460400000,1980.995,1981.835,1980.965,1981.715,0.0223 +1702460700000,1981.695,1982.135,1981.335,1981.435,0.0362 +1702461000000,1981.445,1982.605,1981.358,1981.358,0.0326 +1702461300000,1981.358,1982.485,1981.155,1982.395,0.0978 +1702461600000,1982.425,1982.635,1982.175,1982.555,0.0328 +1702461900000,1982.545,1982.565,1981.378,1981.845,0.1326 +1702462200000,1981.785,1982.755,1981.775,1982.615,0.0815 +1702462500000,1982.605,1982.605,1981.078,1981.148,0.0598 +1702462800000,1981.125,1981.755,1980.955,1981.485,0.2063 +1702463100000,1981.495,1981.665,1981.048,1981.285,0.1643 +1702463400000,1981.285,1982.325,1981.165,1982.145,0.0875 +1702463700000,1982.155,1982.475,1981.935,1982.045,0.0594 +1702464000000,1982.115,1982.355,1981.508,1981.578,0.113 +1702464300000,1981.538,1982.038,1981.508,1981.878,0.12 +1702464600000,1981.908,1982.738,1981.808,1982.578,0.0704 +1702464900000,1982.578,1983.185,1982.378,1983.135,0.0848 +1702465200000,1983.125,1983.495,1982.895,1982.975,0.0232 +1702465500000,1982.985,1983.175,1982.245,1982.308,0.1422 +1702465800000,1982.394,1982.745,1982.108,1982.245,0.0461 +1702466100000,1982.275,1983.055,1982.275,1982.835,0.0192 +1702466400000,1982.875,1983.175,1982.615,1982.785,0.0208 +1702466700000,1982.785,1983.195,1982.765,1982.945,0.0182 +1702467000000,1982.885,1983.465,1982.835,1983.085,0.018 +1702467300000,1983.075,1983.285,1982.515,1982.685,0.0209 +1702467600000,1982.675,1983.125,1982.575,1982.795,0.0183 +1702467900000,1982.805,1983.135,1982.685,1982.845,0.0129 +1702468200000,1982.744,1983.455,1982.575,1983.125,0.0167 +1702468500000,1983.105,1983.125,1982.105,1982.765,0.0172 +1702468800000,1982.775,1982.855,1981.845,1982.145,0.0302 +1702469100000,1982.185,1982.225,1981.055,1981.095,0.026 +1702469400000,1981.065,1981.425,1980.905,1981.415,0.024 +1702469700000,1981.425,1981.495,1980.705,1980.825,0.0252 +1702470000000,1980.875,1981.425,1980.825,1981.425,0.0177 +1702470300000,1981.425,1981.535,1981.025,1981.365,0.0226 +1702470600000,1981.425,1981.545,1981.165,1981.425,0.0271 +1702470900000,1981.425,1981.835,1981.315,1981.825,0.0308 +1702471200000,1981.935,1982.415,1981.365,1981.765,0.0235 +1702471500000,1981.765,1981.795,1981.435,1981.585,0.0164 +1702471800000,1981.555,1981.695,1980.985,1981.165,0.01 +1702472100000,1981.135,1981.565,1981.105,1981.375,0.0511 +1702472400000,1981.395,1981.815,1981.125,1981.555,0.0966 +1702472700000,1981.615,1982.225,1981.095,1981.485,0.0369 +1702473000000,1981.405,1981.615,1980.595,1980.755,0.1693 +1702473300000,1980.725,1980.845,1980.035,1980.315,0.0969 +1702473600000,1980.345,1982.255,1979.575,1981.235,0.1581 +1702473900000,1981.215,1982.345,1980.625,1981.605,0.2122 +1702474200000,1981.565,1986.648,1981.345,1984.185,0.3482 +1702474500000,1984.175,1986.215,1983.815,1985.815,0.4174 +1702474800000,1985.795,1985.845,1983.168,1983.228,0.1779 +1702475100000,1983.235,1983.325,1981.808,1982.845,0.4063 +1702475400000,1982.845,1985.345,1982.565,1984.455,0.2622 +1702475700000,1984.415,1984.685,1983.285,1984.385,0.1012 +1702476000000,1984.345,1985.195,1983.815,1985.015,0.1395 +1702476300000,1985.035,1986.045,1984.805,1984.885,0.1966 +1702476600000,1984.865,1985.105,1982.815,1983.055,0.2617 +1702476900000,1983.065,1983.975,1982.555,1982.715,0.0889 +1702477200000,1982.745,1982.965,1981.844,1982.765,0.1567 +1702477500000,1982.715,1983.415,1981.145,1983.165,0.125 +1702477800000,1983.065,1983.075,1981.195,1982.915,0.1773 +1702478100000,1982.915,1984.185,1982.915,1983.245,0.1658 +1702478400000,1983.285,1983.285,1982.085,1982.585,0.2214 +1702478700000,1982.645,1983.445,1981.695,1982.835,0.1059 +1702479000000,1982.845,1983.195,1981.685,1981.945,0.1187 +1702479300000,1981.874,1982.935,1981.745,1981.795,0.1451 +1702479600000,1981.795,1982.915,1981.385,1981.915,0.1341 +1702479900000,1981.925,1981.975,1980.045,1980.585,0.1235 +1702480200000,1980.605,1981.375,1978.535,1978.785,0.184 +1702480500000,1978.798,1980.448,1978.415,1979.805,0.2737 +1702480800000,1979.805,1980.795,1978.735,1978.815,0.1373 +1702481100000,1978.858,1980.108,1978.725,1979.275,0.1719 +1702481400000,1979.275,1979.795,1978.335,1979.315,0.1169 +1702481700000,1979.315,1979.885,1978.528,1978.655,0.282 +1702482000000,1978.645,1981.225,1978.595,1980.898,0.2704 +1702482300000,1980.898,1981.015,1980.075,1980.695,0.1668 +1702482600000,1980.735,1981.665,1980.515,1981.175,0.1124 +1702482900000,1981.195,1981.975,1980.905,1981.795,0.0521 +1702483200000,1981.775,1982.415,1981.418,1981.695,0.0832 +1702483500000,1981.675,1981.905,1980.315,1980.595,0.0483 +1702483800000,1980.615,1982.028,1980.605,1981.815,0.0713 +1702484100000,1981.805,1983.065,1981.805,1982.875,0.0693 +1702484400000,1982.865,1983.665,1982.855,1982.855,0.0798 +1702484700000,1982.855,1982.985,1981.885,1981.885,0.0598 +1702485000000,1981.865,1982.525,1980.785,1981.015,0.0499 +1702485300000,1981.035,1981.805,1980.725,1981.775,0.07 +1702485600000,1981.785,1982.055,1981.225,1981.525,0.056 +1702485900000,1981.505,1981.755,1980.575,1981.525,0.0575 +1702486200000,1981.495,1982.445,1981.445,1981.775,0.0847 +1702486500000,1981.775,1981.915,1980.725,1981.245,0.2126 +1702486800000,1981.235,1982.865,1981.005,1982.745,0.1082 +1702487100000,1982.775,1983.305,1982.455,1983.265,0.0305 +1702487400000,1983.255,1983.475,1982.685,1982.935,0.0983 +1702487700000,1982.925,1983.455,1981.975,1981.975,0.1403 +1702488000000,1982.005,1982.845,1981.885,1982.075,0.0345 +1702488300000,1982.075,1982.225,1981.665,1981.925,0.0439 +1702488600000,1981.925,1982.805,1981.825,1982.675,0.0647 +1702488900000,1982.715,1982.865,1982.195,1982.785,0.0507 +1702489200000,1982.825,1982.895,1982.275,1982.475,0.0459 +1702489500000,1982.475,1982.895,1982.035,1982.725,0.0296 +1702489800000,1982.745,1983.085,1982.335,1982.385,0.0315 +1702490100000,1982.285,1982.525,1981.765,1982.045,0.0297 +1702490400000,1982.055,1982.245,1981.325,1981.415,0.0294 +1702490700000,1981.435,1981.485,1981.005,1981.245,0.0234 +1702491000000,1981.225,1981.345,1980.995,1981.235,0.0239 +1702491300000,1981.305,1982.445,1981.275,1981.995,0.0285 +1702491600000,1981.975,1982.655,1981.945,1982.115,0.0574 +1702491900000,1982.115,1982.825,1981.968,1982.165,0.1485 +1702492200000,1982.035,1982.058,1979.975,1980.515,0.177 +1702492500000,1980.595,1980.615,1980.005,1980.035,0.0295 +1702492800000,1980.035,1980.625,1979.575,1980.445,0.034 +1702493100000,1980.425,1980.595,1980.038,1980.515,0.0492 +1702493400000,1980.505,1981.805,1980.185,1981.405,0.0486 +1702493700000,1981.395,1982.215,1981.395,1981.678,0.0927 +1702494000000,1981.678,1997.205,1981.678,1995.805,1.008 +1702494300000,1995.915,2001.045,1995.914,1998.635,0.4791 +1702494600000,1998.625,2004.805,1998.615,2003.275,0.4512 +1702494900000,2003.205,2006.465,2001.825,2005.255,0.3019 +1702495200000,2005.175,2007.935,2004.315,2005.625,0.3284 +1702495500000,2005.645,2007.215,2004.915,2005.965,0.5917 +1702495800000,2005.985,2006.165,2002.845,2003.715,0.4087 +1702496100000,2003.765,2012.445,2003.765,2010.785,0.4679 +1702496400000,2010.885,2016.205,2010.125,2015.335,0.6115 +1702496700000,2015.405,2016.958,2013.275,2015.355,0.5398 +1702497000000,2015.185,2017.355,2014.298,2014.885,0.3055 +1702497300000,2014.945,2015.415,2011.755,2013.555,0.3752 +1702497600000,2013.645,2015.198,2012.485,2014.735,0.6067 +1702497900000,2014.765,2016.155,2012.545,2015.555,0.3104 +1702498200000,2015.655,2016.135,2013.405,2014.615,0.4025 +1702498500000,2014.695,2017.965,2014.595,2017.555,0.2533 +1702498800000,2017.525,2021.255,2017.435,2018.788,0.33 +1702499100000,2018.798,2019.265,2015.685,2015.975,0.307 +1702499400000,2015.965,2019.615,2015.965,2019.595,0.1482 +1702499700000,2019.575,2022.135,2019.514,2021.035,0.276 +1702500000000,2021.045,2021.155,2019.545,2020.335,0.2532 +1702500300000,2020.345,2020.505,2017.765,2018.925,0.3942 +1702500600000,2018.955,2020.915,2018.415,2020.625,0.2057 +1702500900000,2020.695,2024.275,2020.418,2023.845,0.4045 +1702501200000,2023.865,2023.865,2021.475,2023.285,0.119 +1702501500000,2023.315,2025.935,2023.315,2024.345,0.1164 +1702501800000,2024.395,2025.095,2023.125,2024.905,0.1339 +1702502100000,2024.915,2024.925,2023.635,2024.085,0.0782 +1702502400000,2024.065,2026.095,2024.035,2025.835,0.0492 +1702502700000,2025.875,2026.285,2025.225,2026.045,0.0937 +1702503000000,2025.975,2026.675,2024.835,2025.795,0.1287 +1702503300000,2025.725,2026.905,2025.715,2026.625,0.0709 +1702503600000,2026.628,2027.435,2026.225,2027.225,0.0847 +1702503900000,2027.235,2027.335,2026.218,2026.515,0.0991 +1702504200000,2026.515,2026.725,2026.085,2026.325,0.1168 +1702504500000,2026.315,2027.648,2026.245,2027.385,0.098 +1702508400000,2025.945,2025.945,2023.795,2025.048,0.1492 +1702508700000,2025.048,2026.574,2024.385,2025.998,0.1092 +1702509000000,2025.995,2026.954,2025.408,2025.518,0.0819 +1702509300000,2025.474,2025.935,2024.995,2025.565,0.0479 +1702509600000,2025.565,2027.385,2025.425,2026.965,0.0392 +1702509900000,2027.015,2029.785,2026.675,2029.315,0.1382 +1702510200000,2029.255,2029.255,2026.235,2026.465,0.1367 +1702510500000,2026.415,2027.625,2025.705,2027.215,0.0714 +1702510800000,2027.195,2028.195,2026.435,2027.665,0.0328 +1702511100000,2027.425,2032.265,2027.425,2031.835,0.0698 +1702511400000,2031.795,2032.075,2030.885,2031.825,0.1031 +1702511700000,2031.925,2033.025,2031.465,2032.765,0.044 +1702512000000,2032.735,2034.265,2031.995,2033.735,0.0618 +1702512300000,2033.725,2034.365,2031.055,2031.075,0.0753 +1702512600000,2031.085,2031.495,2030.345,2031.195,0.0617 +1702512900000,2031.165,2031.975,2030.535,2031.465,0.0684 +1702513200000,2031.545,2033.615,2031.355,2033.415,0.0636 +1702513500000,2033.425,2035.215,2032.935,2034.725,0.0916 +1702513800000,2034.714,2036.955,2034.685,2036.635,0.1228 +1702514100000,2036.695,2038.095,2036.505,2036.795,0.0706 +1702514400000,2036.775,2037.085,2035.115,2036.795,0.1323 +1702514700000,2036.875,2037.425,2036.275,2037.295,0.0533 +1702515000000,2037.225,2039.045,2036.885,2038.295,0.0835 +1702515300000,2038.315,2039.175,2037.225,2037.905,0.0975 +1702515600000,2038.105,2038.125,2035.138,2036.305,0.2475 +1702515900000,2036.435,2036.565,2034.885,2036.358,0.1494 +1702516200000,2036.328,2036.358,2030.638,2032.195,0.2759 +1702516500000,2032.175,2033.035,2030.638,2030.975,0.2124 +1702516800000,2031.005,2032.415,2030.445,2031.675,0.3738 +1702517100000,2031.685,2031.705,2030.435,2030.975,0.4374 +1702517400000,2030.965,2031.865,2030.368,2031.375,0.4509 +1702517700000,2031.375,2033.735,2031.305,2031.445,0.4592 +1702518000000,2031.448,2031.755,2030.555,2031.128,0.3588 +1702518300000,2031.198,2031.238,2029.928,2030.585,0.2387 +1702518600000,2030.575,2032.628,2030.565,2032.398,0.2307 +1702518900000,2032.425,2032.798,2031.798,2032.258,0.1664 +1702519200000,2032.348,2032.348,2030.815,2031.595,0.1873 +1702519500000,2031.635,2033.045,2031.375,2033.005,0.1734 +1702519800000,2033.005,2033.298,2032.398,2032.965,0.1489 +1702520100000,2032.965,2033.048,2032.275,2032.405,0.0799 +1702520400000,2032.414,2033.805,2032.255,2033.585,0.1241 +1702520700000,2033.485,2034.598,2033.174,2033.375,0.2962 +1702521000000,2033.385,2033.385,2031.315,2032.225,0.2629 +1702521300000,2032.255,2032.705,2031.635,2031.925,0.1636 +1702521600000,2031.955,2031.975,2030.935,2031.265,0.0956 +1702521900000,2031.285,2031.305,2030.415,2030.775,0.094 +1702522200000,2030.755,2031.665,2030.755,2031.495,0.0761 +1702522500000,2031.515,2033.028,2031.298,2032.655,0.1211 +1702522800000,2032.625,2033.055,2032.075,2032.245,0.1175 +1702523100000,2032.265,2032.365,2031.465,2032.108,0.0558 +1702523400000,2032.105,2033.785,2031.735,2033.755,0.0734 +1702523700000,2033.655,2034.175,2033.205,2033.615,0.0406 +1702524000000,2033.585,2033.585,2032.645,2032.955,0.0257 +1702524300000,2032.935,2034.805,2032.695,2033.845,0.1028 +1702524600000,2033.825,2034.295,2032.125,2032.205,0.0792 +1702524900000,2032.185,2032.825,2031.575,2031.735,0.0874 +1702525200000,2031.745,2033.475,2031.725,2032.415,0.0787 +1702525500000,2032.435,2033.035,2031.835,2032.155,0.0464 +1702525800000,2032.115,2032.165,2030.285,2030.775,0.058 +1702526100000,2030.875,2031.065,2030.255,2030.895,0.0518 +1702526400000,2030.895,2031.755,2030.675,2031.405,0.05 +1702526700000,2031.455,2031.785,2030.915,2031.485,0.0374 +1702527000000,2031.465,2031.505,2030.945,2031.195,0.0303 +1702527300000,2031.195,2031.995,2031.055,2031.895,0.0301 +1702527600000,2031.905,2031.995,2031.045,2031.335,0.0299 +1702527900000,2031.285,2031.555,2030.555,2030.695,0.0426 +1702528200000,2030.715,2030.945,2030.015,2030.535,0.0438 +1702528500000,2030.445,2030.925,2030.145,2030.685,0.0335 +1702528800000,2030.635,2031.315,2030.375,2031.315,0.0367 +1702529100000,2031.295,2031.865,2031.115,2031.805,0.0212 +1702529400000,2031.845,2031.935,2030.838,2031.075,0.1098 +1702529700000,2031.074,2031.375,2030.685,2031.135,0.1136 +1702530000000,2031.095,2031.385,2030.348,2031.295,0.114 +1702530300000,2031.305,2031.485,2031.045,2031.155,0.0316 +1702530600000,2031.155,2031.535,2030.845,2030.845,0.0436 +1702530900000,2030.835,2031.395,2030.685,2031.065,0.022 +1702531200000,2031.105,2031.205,2030.645,2030.815,0.0284 +1702531500000,2030.805,2031.635,2030.765,2031.055,0.0374 +1702531800000,2031.065,2031.455,2030.295,2030.425,0.0436 +1702532100000,2030.505,2032.745,2030.505,2032.635,0.0469 +1702532400000,2032.645,2033.605,2032.415,2033.015,0.1002 +1702532700000,2032.965,2033.715,2032.795,2033.175,0.0359 +1702533000000,2033.145,2033.685,2032.875,2033.665,0.035 +1702533300000,2033.585,2035.925,2033.525,2035.155,0.0883 +1702533600000,2035.175,2035.585,2034.425,2035.175,0.0785 +1702533900000,2035.155,2035.965,2034.078,2034.785,0.1188 +1702534200000,2034.815,2036.775,2034.815,2036.735,0.07 +1702534500000,2036.658,2037.285,2036.005,2036.095,0.0768 +1702534800000,2036.078,2036.305,2035.425,2035.635,0.1077 +1702535100000,2035.635,2035.645,2034.385,2034.585,0.0593 +1702535400000,2034.555,2034.885,2034.038,2034.775,0.0708 +1702535700000,2034.785,2034.955,2034.155,2034.475,0.0545 +1702536000000,2034.505,2035.845,2034.275,2035.155,0.0695 +1702536300000,2035.145,2036.125,2034.245,2034.345,0.1305 +1702536600000,2034.328,2035.365,2033.965,2034.785,0.0647 +1702536900000,2034.675,2035.315,2034.285,2035.285,0.0468 +1702537200000,2035.325,2036.545,2035.215,2035.355,0.1258 +1702537500000,2035.365,2035.405,2033.125,2033.135,0.213 +1702537800000,2033.165,2033.705,2031.995,2032.035,0.1296 +1702538100000,2032.015,2032.595,2031.285,2032.115,0.1175 +1702538400000,2032.095,2032.855,2031.235,2031.318,0.1005 +1702538700000,2031.305,2033.155,2031.185,2032.215,0.0757 +1702539000000,2032.185,2032.345,2030.895,2031.105,0.14 +1702539300000,2031.075,2031.245,2029.165,2030.795,0.1479 +1702539600000,2030.775,2031.075,2029.785,2030.755,0.0852 +1702539900000,2030.755,2032.228,2029.915,2031.805,0.1964 +1702540200000,2031.795,2034.105,2031.795,2032.825,0.0929 +1702540500000,2032.795,2033.435,2032.455,2032.605,0.072 +1702540800000,2032.575,2035.765,2031.915,2035.335,0.286 +1702541100000,2035.285,2035.645,2033.805,2035.445,0.2303 +1702541400000,2035.445,2035.885,2034.915,2035.555,0.1465 +1702541700000,2035.475,2036.995,2035.275,2036.445,0.1383 +1702542000000,2036.415,2037.655,2036.185,2037.605,0.1124 +1702542300000,2037.655,2040.145,2037.035,2040.055,0.1714 +1702542600000,2040.025,2040.208,2037.755,2039.845,0.2069 +1702542900000,2039.815,2040.215,2038.105,2038.425,0.1646 +1702543200000,2038.405,2038.405,2036.365,2036.585,0.1956 +1702543500000,2036.555,2037.155,2035.875,2036.905,0.2073 +1702543800000,2036.905,2037.225,2035.958,2036.895,0.2464 +1702544100000,2036.875,2037.565,2035.385,2036.385,0.1127 +1702544400000,2036.425,2037.245,2035.815,2036.185,0.1116 +1702544700000,2036.205,2037.705,2036.005,2037.585,0.0917 +1702545000000,2037.605,2038.625,2036.995,2038.078,0.1073 +1702545300000,2038.085,2038.725,2037.675,2038.455,0.133 +1702545600000,2038.445,2038.705,2036.205,2036.565,0.4032 +1702545900000,2036.595,2037.985,2036.585,2037.135,0.1017 +1702546200000,2037.165,2037.255,2036.495,2036.845,0.1995 +1702546500000,2036.855,2036.895,2035.875,2035.995,0.1632 +1702546800000,2035.995,2036.295,2034.665,2035.058,0.236 +1702547100000,2035.078,2035.885,2034.785,2035.145,0.1499 +1702547400000,2035.115,2036.595,2034.675,2036.595,0.0741 +1702547700000,2036.565,2037.565,2036.375,2036.555,0.1118 +1702548000000,2036.545,2036.655,2033.865,2034.135,0.1705 +1702548300000,2034.135,2034.575,2032.865,2032.975,0.0841 +1702548600000,2032.958,2034.285,2032.215,2033.745,0.076 +1702548900000,2033.745,2034.135,2033.255,2033.785,0.0535 +1702549200000,2033.785,2034.165,2032.885,2033.075,0.0966 +1702549500000,2033.025,2034.075,2032.825,2033.905,0.0776 +1702549800000,2033.935,2034.625,2033.505,2034.315,0.0887 +1702550100000,2034.315,2034.885,2033.665,2034.665,0.067 +1702550400000,2034.685,2035.395,2034.565,2034.565,0.0507 +1702550700000,2034.545,2034.825,2034.085,2034.285,0.0478 +1702551000000,2034.278,2034.995,2034.045,2034.315,0.0337 +1702551300000,2034.385,2034.525,2033.805,2033.945,0.0312 +1702551600000,2033.965,2034.435,2033.515,2033.635,0.0558 +1702551900000,2033.635,2034.725,2033.355,2034.525,0.0425 +1702552200000,2034.455,2034.645,2033.275,2034.505,0.0698 +1702552500000,2034.405,2034.775,2034.225,2034.605,0.0721 +1702552800000,2034.635,2034.925,2034.065,2034.625,0.0591 +1702553100000,2034.645,2034.945,2033.615,2034.445,0.0701 +1702553400000,2034.485,2034.535,2033.035,2033.925,0.0932 +1702553700000,2033.925,2034.105,2033.025,2033.515,0.0718 +1702554000000,2033.515,2034.285,2033.235,2034.095,0.0729 +1702554300000,2034.135,2035.015,2034.115,2034.715,0.0763 +1702554600000,2034.705,2035.155,2033.685,2034.225,0.0592 +1702554900000,2034.265,2035.165,2034.145,2034.965,0.0595 +1702555200000,2034.965,2035.905,2034.445,2035.075,0.1272 +1702555500000,2035.045,2035.145,2033.925,2034.405,0.0683 +1702555800000,2034.465,2034.815,2033.575,2034.405,0.061 +1702556100000,2034.335,2036.145,2034.335,2035.635,0.0587 +1702556400000,2035.595,2037.045,2035.125,2036.945,0.0954 +1702556700000,2036.945,2036.955,2035.445,2035.505,0.081 +1702557000000,2035.525,2037.225,2035.495,2036.945,0.0869 +1702557300000,2036.925,2038.085,2036.915,2037.805,0.0568 +1702557600000,2037.845,2038.035,2036.445,2037.115,0.1519 +1702557900000,2037.115,2038.465,2036.695,2038.215,0.0797 +1702558200000,2038.165,2038.885,2037.165,2038.885,0.0613 +1702558500000,2038.905,2039.135,2038.185,2038.745,0.1069 +1702558800000,2038.875,2039.095,2035.495,2036.045,0.401 +1702559100000,2036.055,2036.375,2034.795,2035.055,0.5313 +1702559400000,2035.075,2035.905,2034.935,2035.485,0.1974 +1702559700000,2035.525,2037.495,2032.855,2032.915,0.8685 +1702560000000,2032.865,2034.645,2030.965,2031.505,0.3556 +1702560300000,2031.445,2034.375,2031.445,2033.245,0.2302 +1702560600000,2033.235,2033.235,2027.445,2029.955,0.6939 +1702560900000,2029.875,2031.225,2028.985,2030.725,0.5721 +1702561200000,2030.745,2033.925,2029.935,2033.485,0.2678 +1702561500000,2033.515,2035.928,2033.215,2035.715,0.4524 +1702561800000,2035.755,2036.478,2034.128,2035.505,0.4026 +1702562100000,2035.485,2037.555,2035.235,2037.115,0.4804 +1702562400000,2037.135,2038.828,2036.905,2038.618,0.5313 +1702562700000,2038.595,2040.405,2038.415,2038.735,0.3044 +1702563000000,2038.695,2039.475,2037.405,2037.815,0.3277 +1702563300000,2037.815,2037.955,2035.615,2036.105,0.241 +1702563600000,2036.135,2036.635,2034.818,2035.755,0.1908 +1702563900000,2035.755,2037.675,2035.665,2037.335,0.1898 +1702564200000,2037.485,2043.855,2037.485,2043.435,0.3508 +1702564500000,2043.535,2047.268,2043.045,2046.865,0.3541 +1702564800000,2046.868,2047.755,2046.148,2047.665,0.4446 +1702565100000,2047.695,2047.775,2042.828,2042.895,0.3085 +1702565400000,2042.885,2044.775,2041.928,2042.685,0.2451 +1702565700000,2042.765,2044.455,2042.185,2043.075,0.2057 +1702566000000,2043.085,2046.425,2042.945,2045.595,0.2298 +1702566300000,2045.575,2045.605,2043.215,2044.185,0.2549 +1702566600000,2044.225,2046.805,2043.205,2046.225,0.1781 +1702566900000,2046.195,2046.628,2044.685,2044.888,0.2167 +1702567200000,2044.865,2045.808,2043.878,2044.215,0.3586 +1702567500000,2044.225,2045.315,2041.995,2042.445,0.2354 +1702567800000,2042.455,2042.625,2037.525,2037.995,0.3234 +1702568100000,2038.085,2039.105,2036.375,2037.475,0.2087 +1702568400000,2037.495,2038.555,2037.125,2038.545,0.1706 +1702568700000,2038.565,2041.465,2038.435,2041.405,0.1773 +1702569000000,2041.425,2041.655,2039.995,2040.295,0.1349 +1702569300000,2040.375,2040.665,2037.955,2040.205,0.1699 +1702569600000,2040.215,2040.505,2038.885,2039.285,0.1546 +1702569900000,2039.285,2039.915,2038.945,2039.325,0.1308 +1702570200000,2039.315,2041.435,2039.315,2040.255,0.1411 +1702570500000,2040.235,2041.155,2039.745,2040.175,0.1485 +1702570800000,2040.155,2040.545,2038.535,2039.685,0.1337 +1702571100000,2039.655,2040.565,2038.715,2038.775,0.1336 +1702571400000,2038.765,2040.495,2037.865,2039.155,0.1237 +1702571700000,2039.205,2039.955,2038.505,2039.485,0.0916 +1702572000000,2039.515,2040.305,2038.865,2040.235,0.0959 +1702572300000,2040.255,2041.115,2039.775,2039.825,0.0921 +1702572600000,2039.825,2040.845,2039.035,2039.255,0.0964 +1702572900000,2039.305,2040.255,2039.025,2039.375,0.1042 +1702573200000,2039.365,2039.545,2037.295,2037.295,0.082 +1702573500000,2037.265,2038.755,2037.265,2038.515,0.1899 +1702573800000,2038.515,2039.205,2038.025,2038.945,0.1649 +1702574100000,2038.975,2039.085,2038.225,2038.975,0.046 +1702574400000,2038.935,2039.015,2037.105,2037.125,0.0511 +1702574700000,2037.125,2037.565,2036.795,2037.275,0.0514 +1702575000000,2037.315,2037.795,2036.495,2037.505,0.1004 +1702575300000,2037.565,2038.015,2037.045,2037.805,0.0652 +1702575600000,2037.745,2038.135,2035.235,2035.885,0.1385 +1702575900000,2035.875,2036.495,2035.225,2035.355,0.0919 +1702576200000,2035.325,2036.105,2034.615,2035.225,0.0777 +1702576500000,2035.115,2036.375,2034.705,2036.025,0.0764 +1702576800000,2035.985,2036.065,2031.925,2032.305,0.3045 +1702577100000,2032.358,2032.685,2031.035,2031.775,0.2641 +1702577400000,2031.775,2033.185,2031.775,2033.165,0.2244 +1702577700000,2033.084,2033.084,2030,2031.005,0.1633 +1702578000000,2030.855,2032.558,2030.425,2031.745,0.1531 +1702578300000,2031.805,2033.385,2029.025,2029.625,0.115 +1702578600000,2029.585,2031.415,2029.015,2031.005,0.102 +1702578900000,2031.025,2031.855,2030.205,2031.805,0.0724 +1702579200000,2031.805,2032.335,2031.305,2032.005,0.0719 +1702579500000,2032.015,2032.575,2031.695,2032.335,0.0515 +1702579800000,2032.305,2032.335,2030.535,2030.535,0.0772 +1702580100000,2030.535,2031.275,2029.915,2031.065,0.0693 +1702580400000,2031.085,2031.745,2030.745,2031.245,0.045 +1702580700000,2031.175,2031.175,2029.765,2030.535,0.1145 +1702581000000,2030.575,2032.125,2030.525,2032.065,0.0789 +1702581300000,2032.085,2032.815,2031.915,2032.785,0.0576 +1702581600000,2032.745,2033.138,2032.265,2032.708,0.1421 +1702581900000,2032.685,2033.085,2032.185,2032.878,0.1585 +1702582200000,2032.865,2033.525,2032.475,2033.435,0.0481 +1702582500000,2033.425,2033.685,2032.995,2033.595,0.0419 +1702582800000,2033.595,2033.595,2032.235,2033.305,0.0599 +1702583100000,2033.385,2033.395,2032.225,2032.795,0.0614 +1702583400000,2032.705,2032.805,2031.655,2031.965,0.049 +1702583700000,2032.035,2033.175,2031.825,2033.145,0.059 +1702584000000,2033.145,2033.675,2032.685,2033.665,0.0418 +1702584300000,2033.595,2034.465,2033.255,2033.625,0.0483 +1702584600000,2033.675,2034.485,2033.605,2034.035,0.0656 +1702584900000,2033.945,2035.345,2033.865,2035.205,0.0631 +1702585200000,2035.205,2035.555,2034.655,2035.405,0.0511 +1702585500000,2035.395,2035.405,2034.595,2034.695,0.0614 +1702585800000,2034.605,2035.345,2034.505,2035.335,0.057 +1702586100000,2035.335,2036.495,2034.955,2036.425,0.0673 +1702586400000,2036.415,2036.415,2035.495,2036.095,0.049 +1702586700000,2036.155,2036.535,2035.745,2036.055,0.0726 +1702587000000,2035.965,2036.615,2035.505,2035.875,0.0763 +1702587300000,2035.875,2036.345,2035.795,2036.265,0.0918 +1702587600000,2036.165,2036.545,2035.325,2035.475,0.0268 +1702587900000,2035.495,2036.035,2035.335,2035.915,0.0286 +1702588200000,2035.915,2035.995,2035.655,2035.805,0.0152 +1702588500000,2035.785,2036.115,2035.705,2035.895,0.0126 +1702588800000,2035.915,2036.445,2035.915,2036.445,0.0175 +1702589100000,2036.435,2036.475,2035.825,2035.965,0.0135 +1702589400000,2035.885,2036.078,2035.658,2035.705,0.0439 +1702589700000,2035.728,2035.945,2035.695,2035.745,0.0282 +1702590000000,2035.758,2036.015,2035.345,2035.445,0.035 +1702590300000,2035.445,2035.745,2035.345,2035.705,0.0205 +1702590600000,2035.678,2035.875,2035.495,2035.825,0.0225 +1702590900000,2035.875,2036.318,2035.825,2036.255,0.0582 +1702594800000,2036.355,2036.474,2035.798,2036.294,0.0562 +1702595100000,2036.294,2036.695,2035.448,2035.734,0.0936 +1702595400000,2035.825,2036.625,2035.715,2036.595,0.0386 +1702595700000,2036.605,2037.975,2036.265,2037.275,0.052 +1702596000000,2037.245,2037.975,2036.955,2037.805,0.038 +1702596300000,2037.855,2038.615,2037.575,2038.495,0.0365 +1702596600000,2038.565,2038.565,2037.835,2038.058,0.0863 +1702596900000,2038.068,2038.245,2036.835,2037.095,0.1074 +1702597200000,2037.065,2037.305,2036.535,2036.745,0.0224 +1702597500000,2036.695,2036.825,2036.315,2036.485,0.029 +1702597800000,2036.495,2037.525,2036.485,2036.575,0.0566 +1702598100000,2036.585,2036.605,2035.435,2035.445,0.0232 +1702598400000,2035.545,2036.235,2034.025,2034.905,0.1384 +1702598700000,2034.838,2035.405,2034.375,2035.135,0.0406 +1702599000000,2035.155,2035.545,2034.075,2034.295,0.0497 +1702599300000,2034.385,2034.665,2033.298,2033.435,0.0472 +1702599600000,2033.425,2033.565,2032.545,2032.575,0.0805 +1702599900000,2032.645,2033.068,2031.385,2031.505,0.1628 +1702600200000,2031.555,2032.475,2031.465,2031.855,0.0346 +1702600500000,2031.835,2032.195,2031.465,2031.785,0.0399 +1702600800000,2031.825,2032.555,2031.775,2032.225,0.0432 +1702601100000,2032.245,2032.425,2031.775,2031.865,0.0252 +1702601400000,2031.895,2032.525,2031.225,2032.205,0.0525 +1702601700000,2032.245,2033.085,2032.145,2032.695,0.0487 +1702602000000,2032.735,2033.385,2032.538,2033.285,0.0552 +1702602300000,2033.265,2033.645,2032.875,2032.875,0.0393 +1702602600000,2032.885,2033.488,2032.135,2032.755,0.0476 +1702602900000,2032.805,2033.585,2032.135,2032.875,0.0726 +1702603200000,2032.825,2033.275,2032.115,2032.535,0.0689 +1702603500000,2032.485,2032.585,2031.985,2032.585,0.0433 +1702603800000,2032.645,2032.905,2032.095,2032.905,0.0507 +1702604100000,2032.895,2033.265,2032.315,2032.965,0.0612 +1702604400000,2032.925,2033.555,2032.785,2032.975,0.0502 +1702604700000,2032.975,2033.515,2032.875,2032.975,0.0448 +1702605000000,2033.005,2033.005,2032.135,2032.135,0.0379 +1702605300000,2032.135,2032.345,2031.775,2032.155,0.0546 +1702605600000,2032.115,2032.495,2031.795,2032.045,0.0549 +1702605900000,2032.125,2033.415,2031.875,2033.365,0.0338 +1702606200000,2033.385,2033.535,2032.785,2033.525,0.0262 +1702606500000,2033.525,2035.505,2033.455,2035.505,0.0445 +1702606800000,2035.515,2036.145,2035.465,2035.615,0.0365 +1702607100000,2035.465,2037.125,2035.075,2036.925,0.0489 +1702607400000,2036.915,2037.375,2036.044,2036.128,0.104 +1702607700000,2036.128,2036.285,2035.628,2035.728,0.0858 +1702608000000,2035.725,2037.115,2035.718,2037.115,0.0521 +1702608300000,2037.205,2037.345,2036.015,2036.045,0.0461 +1702608600000,2036.105,2036.165,2035.075,2035.125,0.0468 +1702608900000,2035.125,2036.245,2034.935,2035.995,0.054 +1702609200000,2035.965,2035.985,2035.195,2035.585,0.059 +1702609500000,2035.565,2036.515,2035.505,2036.225,0.0619 +1702609800000,2036.245,2036.415,2035.765,2035.885,0.0458 +1702610100000,2035.915,2036.305,2035.695,2036.055,0.0241 +1702610400000,2036.075,2036.105,2035.055,2035.085,0.0293 +1702610700000,2035.015,2035.675,2034.965,2035.345,0.0199 +1702611000000,2035.335,2035.435,2034.575,2034.615,0.031 +1702611300000,2034.615,2035.115,2034.615,2034.955,0.025 +1702611600000,2034.955,2035.345,2034.715,2035.105,0.0326 +1702611900000,2035.125,2035.365,2033.885,2034.175,0.0808 +1702612200000,2034.045,2035.048,2033.945,2034.915,0.0632 +1702612500000,2034.895,2036.235,2034.665,2035.775,0.056 +1702612800000,2035.785,2036.275,2035.245,2035.845,0.0804 +1702613100000,2035.775,2036.558,2035.705,2036.395,0.0674 +1702613400000,2036.395,2036.575,2036.205,2036.428,0.1641 +1702613700000,2036.425,2036.748,2036.165,2036.248,0.1142 +1702614000000,2036.258,2036.858,2036.158,2036.255,0.0763 +1702614300000,2036.235,2036.435,2035.955,2036.125,0.0184 +1702614600000,2036.115,2036.115,2035.195,2035.595,0.0199 +1702614900000,2035.605,2036.015,2035.535,2035.915,0.0431 +1702615200000,2035.945,2037.165,2035.815,2036.615,0.1002 +1702615500000,2036.615,2036.715,2036.055,2036.695,0.0508 +1702615800000,2036.615,2037.315,2036.585,2036.635,0.0572 +1702616100000,2036.635,2036.745,2036.235,2036.585,0.0324 +1702616400000,2036.605,2036.705,2035.745,2036.005,0.0426 +1702616700000,2036.005,2036.195,2035.845,2035.965,0.0362 +1702617000000,2035.965,2035.965,2035.055,2035.455,0.0422 +1702617300000,2035.425,2036.835,2035.335,2036.745,0.0457 +1702617600000,2036.775,2037.065,2036.185,2036.785,0.0256 +1702617900000,2036.775,2036.945,2036.295,2036.675,0.0373 +1702618200000,2036.655,2037.145,2035.675,2036.135,0.0492 +1702618500000,2036.155,2036.365,2035.605,2035.805,0.0427 +1702618800000,2035.885,2036.155,2035.195,2035.455,0.0548 +1702619100000,2035.445,2035.698,2035.035,2035.345,0.0844 +1702619400000,2035.335,2035.924,2035.008,2035.395,0.2153 +1702619700000,2035.445,2035.925,2035.005,2035.195,0.0371 +1702620000000,2035.095,2035.205,2034.198,2034.945,0.0621 +1702620300000,2034.875,2036.255,2034.575,2035.925,0.0399 +1702620600000,2035.945,2036.035,2035.485,2035.755,0.0445 +1702620900000,2035.735,2035.755,2035.165,2035.465,0.0458 +1702621200000,2035.535,2035.875,2035.325,2035.595,0.0224 +1702621500000,2035.625,2035.665,2035.005,2035.105,0.0436 +1702621800000,2035.115,2035.995,2034.705,2035.855,0.0619 +1702622100000,2035.855,2036.105,2035.465,2035.575,0.0432 +1702622400000,2035.575,2035.575,2034.795,2034.875,0.0346 +1702622700000,2034.825,2035.995,2034.795,2035.915,0.0429 +1702623000000,2035.925,2036.005,2035.095,2035.595,0.0208 +1702623300000,2035.735,2036.085,2035.415,2036.005,0.0406 +1702623600000,2036.075,2036.935,2035.725,2036.335,0.0685 +1702623900000,2036.325,2037.245,2036.135,2036.345,0.0956 +1702624200000,2036.345,2036.955,2036.135,2036.705,0.0652 +1702624500000,2036.715,2036.775,2035.945,2036.005,0.0695 +1702624800000,2036.005,2037.205,2035.955,2036.375,0.0618 +1702625100000,2036.345,2037.965,2036.285,2037.485,0.0734 +1702625400000,2037.505,2038.108,2037.224,2037.805,0.1967 +1702625700000,2037.855,2037.885,2037.235,2037.255,0.076 +1702626000000,2037.275,2038.615,2037.275,2038.398,0.0599 +1702626300000,2038.408,2038.998,2037.698,2037.845,0.1332 +1702626600000,2037.824,2038.808,2037.375,2038.564,0.1013 +1702626900000,2038.545,2038.668,2037.535,2037.795,0.067 +1702627200000,2037.745,2038.655,2037.435,2038.204,0.1117 +1702627500000,2038.204,2038.204,2036.824,2037.574,0.3009 +1702627800000,2037.574,2038.958,2037.194,2038.774,0.2233 +1702628100000,2038.774,2039.445,2038.365,2038.565,0.2057 +1702628400000,2038.575,2038.804,2037.628,2038.454,0.2422 +1702628700000,2038.454,2038.454,2037.008,2037.585,0.2151 +1702629000000,2037.608,2038.975,2037.175,2038.565,0.26 +1702629300000,2038.575,2038.768,2037.914,2038.484,0.2083 +1702629600000,2038.475,2038.724,2037.308,2037.408,0.2683 +1702629900000,2037.428,2038.415,2037.344,2038.355,0.1083 +1702630200000,2038.405,2039.495,2038.355,2039.005,0.0458 +1702630500000,2039.015,2040.365,2038.945,2039.935,0.125 +1702630800000,2039.945,2043.635,2039.905,2043.555,0.1538 +1702631100000,2043.535,2044.055,2042.508,2043.455,0.2321 +1702631400000,2043.565,2043.985,2042.645,2042.985,0.1297 +1702631700000,2043.005,2043.595,2042.315,2043.405,0.131 +1702632000000,2043.405,2043.405,2041.555,2041.975,0.1466 +1702632300000,2041.995,2042.705,2041.845,2042.595,0.2648 +1702632600000,2042.595,2042.815,2040.435,2040.535,0.2391 +1702632900000,2040.545,2040.665,2040.035,2040.455,0.0851 +1702633200000,2040.485,2040.705,2039.955,2040.105,0.0514 +1702633500000,2040.125,2041.655,2040.015,2041.195,0.0513 +1702633800000,2041.255,2041.855,2041.205,2041.785,0.0406 +1702634100000,2041.735,2042.755,2041.695,2042.555,0.0462 +1702634400000,2042.575,2042.825,2041.965,2042.255,0.036 +1702634700000,2042.265,2042.695,2041.015,2041.025,0.0287 +1702635000000,2041.115,2042.175,2041.115,2041.545,0.0386 +1702635300000,2041.605,2042.805,2041.545,2042.125,0.1335 +1702635600000,2042.155,2043.645,2041.995,2043.615,0.068 +1702635900000,2043.585,2044.295,2043.055,2043.705,0.0437 +1702636200000,2043.665,2043.875,2042.955,2043.235,0.0419 +1702636500000,2043.245,2043.635,2042.735,2042.735,0.034 +1702636800000,2042.678,2043.815,2042.378,2043.785,0.0398 +1702637100000,2043.805,2044.195,2043.605,2043.625,0.1427 +1702637400000,2043.625,2043.658,2042.098,2042.098,0.1933 +1702637700000,2042.095,2042.515,2041.935,2042.465,0.0422 +1702638000000,2042.445,2043.105,2042.255,2043.065,0.0363 +1702638300000,2043.065,2043.365,2041.855,2041.985,0.0449 +1702638600000,2042.045,2042.095,2041.105,2041.878,0.1749 +1702638900000,2041.865,2042.278,2041.025,2041.585,0.1525 +1702639200000,2041.595,2042.258,2041.295,2041.615,0.0921 +1702639500000,2041.665,2042.105,2041.335,2041.945,0.0301 +1702639800000,2041.925,2042.225,2039.945,2040.245,0.0454 +1702640100000,2040.265,2041.185,2040.085,2041.185,0.0578 +1702640400000,2041.005,2042.165,2040.915,2041.935,0.0677 +1702640700000,2041.965,2042.285,2041.315,2041.685,0.0274 +1702641000000,2041.675,2042.165,2041.555,2041.565,0.0897 +1702641300000,2041.625,2041.915,2041.225,2041.555,0.0277 +1702641600000,2041.655,2043.205,2041.575,2043.055,0.0811 +1702641900000,2043.035,2043.165,2042.445,2043.005,0.1532 +1702642200000,2042.995,2043.695,2042.595,2043.005,0.0849 +1702642500000,2043.015,2043.535,2042.735,2043.245,0.0301 +1702642800000,2043.265,2043.885,2042.715,2043.638,0.0518 +1702643100000,2043.645,2043.975,2043.435,2043.615,0.0399 +1702643400000,2043.555,2044.195,2043.405,2044.015,0.0256 +1702643700000,2044.065,2044.815,2043.808,2044.085,0.0515 +1702644000000,2044.085,2044.135,2043.268,2043.355,0.0349 +1702644300000,2043.405,2043.405,2042.425,2042.905,0.0327 +1702644600000,2042.865,2042.865,2041.865,2042.045,0.0357 +1702644900000,2042.065,2042.095,2040.825,2040.995,0.0571 +1702645200000,2041.095,2041.545,2040.115,2040.825,0.1317 +1702645500000,2040.805,2042.035,2040.728,2041.375,0.0743 +1702645800000,2041.405,2042.025,2040.635,2041.025,0.0583 +1702646100000,2041.075,2041.685,2040.265,2040.735,0.0888 +1702646400000,2040.755,2041.345,2039.885,2040.695,0.1355 +1702646700000,2040.715,2041.445,2040.495,2040.825,0.1162 +1702647000000,2040.825,2043.948,2035.705,2035.795,0.5851 +1702647300000,2035.815,2037.995,2031.175,2031.205,0.5586 +1702647600000,2031.115,2032.265,2026.865,2028.495,0.3916 +1702647900000,2028.505,2031.075,2026.838,2029.995,0.3389 +1702648200000,2029.935,2033.245,2029.785,2030.875,0.2741 +1702648500000,2030.845,2032.585,2030.575,2031.275,0.2862 +1702648800000,2031.325,2033.255,2031.205,2032.375,0.3195 +1702649100000,2032.378,2035.228,2032.298,2034.965,0.3028 +1702649400000,2034.905,2035.545,2032.648,2032.648,0.2451 +1702649700000,2032.715,2036.355,2031.678,2035.475,0.4292 +1702650000000,2035.445,2035.635,2032.895,2032.935,0.2868 +1702650300000,2032.955,2035.715,2032.815,2033.745,0.197 +1702650600000,2033.765,2035.005,2032.205,2035.005,0.2064 +1702650900000,2035.005,2035.005,2031.398,2033.185,0.2377 +1702651200000,2033.215,2034.315,2032.315,2033.105,0.2322 +1702651500000,2033.115,2035.115,2031.295,2033.545,0.3931 +1702651800000,2033.565,2034.475,2032.125,2033.515,0.2698 +1702652100000,2033.505,2033.915,2032.285,2033.155,0.2985 +1702652400000,2033.098,2034.498,2032.135,2032.385,0.3952 +1702652700000,2032.365,2033.485,2031.895,2033.135,0.1327 +1702653000000,2033.135,2037.095,2032.795,2036.825,0.1859 +1702653300000,2036.795,2038.505,2036.395,2037.995,0.1597 +1702653600000,2038.045,2038.325,2036.695,2037.305,0.1581 +1702653900000,2037.345,2037.618,2036.335,2036.355,0.3737 +1702654200000,2036.385,2037.145,2034.965,2035.805,0.1269 +1702654500000,2035.785,2036.295,2034.865,2035.025,0.1084 +1702654800000,2035.075,2035.555,2034.075,2034.075,0.1294 +1702655100000,2034.085,2034.615,2033.265,2033.645,0.1454 +1702655400000,2033.635,2035.985,2033.505,2035.885,0.1119 +1702655700000,2035.885,2036.665,2034.975,2035.055,0.1286 +1702656000000,2035.025,2035.185,2033.995,2033.995,0.115 +1702656300000,2034.075,2034.605,2033.215,2034.005,0.0886 +1702656600000,2034.095,2035.545,2033.435,2035.115,0.1228 +1702656900000,2035.035,2035.405,2034.135,2034.485,0.0711 +1702657200000,2034.465,2035.055,2034.398,2034.908,0.2203 +1702657500000,2034.908,2035.898,2034.798,2035.858,0.2901 +1702657800000,2035.875,2036.258,2035.255,2035.645,0.3002 +1702658100000,2035.645,2036.045,2034.275,2034.398,0.3757 +1702658400000,2034.408,2034.428,2033.505,2033.615,0.2805 +1702658700000,2033.605,2034.035,2032.925,2033.685,0.0957 +1702659000000,2033.715,2034.445,2033.415,2034.125,0.0555 +1702659300000,2034.095,2034.495,2033.748,2033.785,0.042 +1702659600000,2033.775,2034.005,2032.275,2032.645,0.0584 +1702659900000,2032.645,2034.098,2032.545,2034.065,0.0617 +1702660200000,2034.055,2034.215,2033.225,2033.285,0.0734 +1702660500000,2033.315,2033.735,2033.145,2033.525,0.0556 +1702660800000,2033.545,2034.225,2033.445,2033.545,0.0475 +1702661100000,2033.535,2034.348,2033.365,2034.225,0.1445 +1702661400000,2034.215,2034.215,2032.415,2033.145,0.0625 +1702661700000,2033.135,2033.145,2032.475,2032.875,0.0425 +1702662000000,2032.878,2033.325,2031.985,2032.105,0.0727 +1702662300000,2032.138,2032.525,2031.885,2032.405,0.0365 +1702662600000,2032.425,2033.335,2032.365,2032.675,0.0628 +1702662900000,2032.625,2033.185,2032.295,2032.705,0.0662 +1702663200000,2032.765,2033.425,2032.695,2033.235,0.0873 +1702663500000,2033.235,2033.705,2033.105,2033.185,0.0738 +1702663800000,2033.185,2033.185,2031.785,2031.805,0.062 +1702664100000,2031.805,2031.805,2023.335,2023.795,0.2289 +1702664400000,2023.955,2024.185,2022.045,2022.275,0.2429 +1702664700000,2022.265,2022.845,2020.475,2021.505,0.2276 +1702665000000,2021.515,2021.905,2020.065,2020.905,0.1416 +1702665300000,2020.885,2023.275,2020.885,2022.885,0.0819 +1702665600000,2022.895,2023.085,2022.045,2022.055,0.0549 +1702665900000,2022.075,2022.505,2021.285,2021.735,0.054 +1702666200000,2021.695,2021.985,2020.375,2020.495,0.0657 +1702666500000,2020.515,2020.575,2019.495,2019.558,0.1183 +1702666800000,2019.504,2019.935,2018.655,2018.815,0.1556 +1702667100000,2018.795,2018.825,2017.275,2018.095,0.0841 +1702667400000,2018.145,2018.205,2016.795,2017.555,0.0984 +1702667700000,2017.555,2019.815,2017.495,2019.085,0.0936 +1702668000000,2019.115,2019.235,2017.245,2017.255,0.0852 +1702668300000,2017.235,2017.375,2016.175,2016.915,0.1301 +1702668600000,2016.975,2017.635,2015.515,2016.965,0.1337 +1702668900000,2016.945,2017.098,2015.695,2016.505,0.1288 +1702669200000,2016.575,2017.575,2016.415,2016.925,0.0609 +1702669500000,2017.005,2017.955,2016.925,2017.915,0.0606 +1702669800000,2017.935,2018.555,2017.885,2018.125,0.0624 +1702670100000,2018.105,2019.225,2017.805,2019.045,0.072 +1702670400000,2019.015,2019.195,2018.185,2018.575,0.086 +1702670700000,2018.595,2018.595,2017.365,2017.365,0.05 +1702671000000,2017.345,2017.785,2017.325,2017.575,0.0414 +1702671300000,2017.575,2018.425,2017.445,2017.835,0.0542 +1702671600000,2017.855,2018.695,2017.655,2018.695,0.0474 +1702671900000,2018.675,2020.635,2018.675,2020.625,0.0756 +1702672200000,2020.585,2021.535,2019.875,2020.035,0.0572 +1702672500000,2019.965,2019.965,2018.775,2019.455,0.0836 +1702672800000,2019.365,2019.365,2018.575,2018.925,0.0817 +1702673100000,2018.935,2020.135,2018.785,2019.715,0.0567 +1702673400000,2019.695,2020.205,2019.465,2019.485,0.0586 +1702673700000,2019.465,2019.575,2017.858,2017.878,0.0817 +1702674000000,2017.878,2018.928,2017.728,2018.728,0.0829 +1702674300000,2018.738,2018.975,2018.205,2018.235,0.037 +1702674600000,2018.238,2018.925,2018.165,2018.815,0.0264 +1702674900000,2018.775,2019.425,2018.735,2019.365,0.0205 +1702675200000,2019.385,2019.535,2019.265,2019.268,0.0173 +1702675500000,2019.265,2019.675,2019.265,2019.575,0.0239 +1702675800000,2019.558,2019.575,2018.898,2018.898,0.0449 +1702676100000,2018.898,2018.978,2018.635,2018.828,0.0548 +1702676400000,2018.828,2018.998,2018.658,2018.998,0.0519 +1702676700000,2018.955,2018.958,2018.018,2018.208,0.0606 +1702677000000,2018.215,2018.585,2018.045,2018.345,0.0813 +1702677300000,2018.345,2019.625,2018.278,2019.485,0.1201 +1702854000000,2018.898,2020.675,2018.898,2019.428,0.085 +1702854300000,2019.428,2019.805,2019.248,2019.498,0.0419 +1702854600000,2019.474,2019.865,2019.454,2019.508,0.0377 +1702854900000,2019.494,2019.494,2018.375,2018.595,0.0523 +1702855200000,2018.575,2019.405,2018.455,2018.935,0.025 +1702855500000,2018.935,2019.135,2017.255,2017.515,0.0446 +1702855800000,2017.515,2018.165,2017.115,2017.605,0.0625 +1702856100000,2017.615,2017.805,2015.885,2016.235,0.0341 +1702856400000,2016.155,2017.505,2016.035,2017.475,0.0257 +1702856700000,2017.375,2018.365,2016.875,2017.285,0.0754 +1702857000000,2017.335,2018.105,2017.305,2017.785,0.0165 +1702857300000,2017.765,2018.405,2017.198,2017.345,0.0434 +1702857600000,2017.345,2017.555,2015.925,2016.575,0.0833 +1702857900000,2016.655,2018.055,2016.655,2017.808,0.1061 +1702858200000,2017.785,2018.208,2017.025,2017.525,0.0764 +1702858500000,2017.625,2018.265,2017.485,2018.065,0.0558 +1702858800000,2018.105,2018.915,2017.655,2018.678,0.0523 +1702859100000,2018.655,2019.205,2018.345,2019.065,0.0613 +1702859400000,2019.078,2019.965,2019.008,2019.895,0.0735 +1702859700000,2019.965,2020.405,2019.278,2020.325,0.0472 +1702860000000,2020.305,2020.355,2019.185,2019.625,0.1135 +1702860300000,2019.648,2020.164,2019.478,2019.678,0.119 +1702860600000,2019.678,2019.678,2018.748,2019.525,0.0786 +1702860900000,2019.575,2020.185,2018.978,2019.935,0.0989 +1702861200000,2019.825,2020.828,2019.055,2020.525,0.1488 +1702861500000,2020.605,2021.875,2020.495,2021.415,0.0656 +1702861800000,2021.455,2023.265,2021.175,2023.255,0.1297 +1702862100000,2023.198,2023.198,2021.895,2022.095,0.059 +1702862400000,2022.105,2022.905,2021.475,2022.355,0.063 +1702862700000,2022.405,2022.945,2021.405,2021.735,0.1052 +1702863000000,2021.775,2022.225,2020.735,2022.165,0.0889 +1702863300000,2022.195,2022.195,2019.645,2020.365,0.0643 +1702863600000,2020.385,2020.885,2020.095,2020.795,0.0602 +1702863900000,2020.805,2020.805,2019.635,2019.875,0.0339 +1702864200000,2019.878,2020.275,2018.675,2018.905,0.0701 +1702864500000,2018.935,2019.335,2018.655,2019.285,0.0599 +1702864800000,2019.285,2021.445,2018.955,2021.145,0.0669 +1702865100000,2021.115,2021.965,2021.105,2021.815,0.0388 +1702865400000,2021.714,2022.965,2021.425,2022.665,0.0506 +1702865700000,2022.645,2023.175,2022.425,2022.615,0.0435 +1702866000000,2022.575,2022.785,2021.845,2022.305,0.0225 +1702866300000,2022.255,2022.255,2020.905,2021.165,0.0197 +1702866600000,2021.235,2021.255,2020.415,2020.965,0.046 +1702866900000,2020.995,2021.655,2020.905,2021.315,0.049 +1702867200000,2021.375,2021.565,2020.185,2020.855,0.0364 +1702867500000,2020.865,2021.805,2020.805,2021.495,0.0342 +1702867800000,2021.485,2021.865,2021.135,2021.475,0.0314 +1702868100000,2021.445,2022.025,2021.295,2021.805,0.0275 +1702868400000,2021.785,2021.945,2021.285,2021.705,0.026 +1702868700000,2021.765,2022.665,2021.765,2022.665,0.0346 +1702869000000,2022.685,2023.625,2022.685,2023.525,0.0703 +1702869300000,2023.525,2023.715,2022.965,2023.565,0.0319 +1702869600000,2023.595,2024.055,2023.435,2023.565,0.0481 +1702869900000,2023.615,2023.735,2023.335,2023.345,0.0118 +1702870200000,2023.375,2023.655,2022.895,2023.225,0.0305 +1702870500000,2023.385,2023.385,2022.885,2023.035,0.0316 +1702870800000,2023.065,2023.545,2022.155,2022.915,0.0445 +1702871100000,2022.975,2023.205,2022.645,2022.935,0.0325 +1702871400000,2022.935,2023.225,2022.725,2022.915,0.0325 +1702871700000,2022.925,2023.055,2022.405,2022.765,0.0206 +1702872000000,2022.725,2023.085,2022.195,2022.755,0.0281 +1702872300000,2022.745,2023.055,2022.585,2022.735,0.0729 +1702872600000,2022.765,2022.895,2022.495,2022.595,0.0147 +1702872900000,2022.565,2022.635,2022.255,2022.515,0.0176 +1702873200000,2022.505,2022.575,2022.305,2022.355,0.0152 +1702873500000,2022.375,2022.465,2021.975,2022.085,0.0501 +1702873800000,2022.025,2022.125,2021.775,2022.035,0.0102 +1702874100000,2021.935,2022.125,2021.485,2021.745,0.0243 +1702874400000,2021.765,2022.315,2021.755,2022.305,0.0271 +1702874700000,2022.305,2022.675,2022.235,2022.605,0.0318 +1702875000000,2022.595,2023.055,2022.495,2022.925,0.0298 +1702875300000,2022.925,2023.265,2022.855,2023.075,0.0401 +1702875600000,2023.095,2023.195,2022.555,2023.085,0.0235 +1702875900000,2023.105,2023.135,2022.735,2023.135,0.0148 +1702876200000,2023.125,2023.125,2022.695,2022.895,0.0256 +1702876500000,2022.835,2022.855,2022.475,2022.475,0.016 +1702876800000,2022.445,2023.575,2022.355,2023.535,0.0231 +1702877100000,2023.505,2023.775,2022.995,2023.105,0.0575 +1702877400000,2023.115,2024.478,2022.985,2023.668,0.2022 +1702877700000,2023.655,2024.148,2023.225,2023.385,0.1375 +1702878000000,2023.365,2023.635,2022.848,2023.535,0.1518 +1702878300000,2023.535,2023.655,2022.985,2023.045,0.1509 +1702878600000,2023.045,2023.405,2022.625,2022.708,0.1046 +1702878900000,2022.715,2023.285,2022.595,2023.065,0.0397 +1702879200000,2023.045,2023.175,2022.205,2022.355,0.1098 +1702879500000,2022.345,2022.415,2021.635,2021.795,0.0609 +1702879800000,2021.775,2022.055,2021.435,2022.045,0.1025 +1702880100000,2022.025,2022.685,2021.925,2022.605,0.0881 +1702880400000,2022.525,2022.915,2022.305,2022.755,0.0411 +1702880700000,2022.695,2023.245,2022.285,2023.145,0.0222 +1702881000000,2023.155,2024.028,2022.765,2023.475,0.1465 +1702881300000,2023.455,2024.525,2023.345,2024.395,0.0499 +1702881600000,2024.408,2024.685,2023.835,2024.285,0.077 +1702881900000,2024.265,2024.315,2023.305,2023.775,0.1545 +1702882200000,2023.745,2024.005,2023.325,2023.615,0.0364 +1702882500000,2023.615,2023.615,2023.088,2023.175,0.0311 +1702882800000,2023.225,2023.435,2022.515,2023.395,0.0636 +1702883100000,2023.365,2023.995,2023.285,2023.695,0.0461 +1702883400000,2023.715,2024.035,2023.165,2023.755,0.0568 +1702883700000,2023.785,2024.245,2023.435,2024.075,0.0487 +1702884000000,2024.065,2024.225,2022.975,2023.425,0.1829 +1702884300000,2023.415,2023.595,2022.995,2023.455,0.0254 +1702884600000,2023.405,2023.935,2023.155,2023.535,0.032 +1702884900000,2023.515,2023.785,2023.335,2023.395,0.046 +1702885200000,2023.415,2023.995,2022.875,2023.225,0.0632 +1702885500000,2023.245,2023.705,2022.745,2023.085,0.0488 +1702885800000,2023.065,2023.635,2022.915,2023.215,0.0261 +1702886100000,2023.245,2023.965,2022.625,2023.065,0.1051 +1702886400000,2023.065,2023.095,2021.655,2022.695,0.1203 +1702886700000,2022.705,2023.215,2022.375,2023.215,0.0675 +1702887000000,2023.195,2023.405,2022.548,2023.295,0.1316 +1702887300000,2023.385,2024.508,2023.198,2024.365,0.1159 +1702887600000,2024.415,2024.515,2023.805,2023.915,0.0419 +1702887900000,2023.925,2024.275,2022.855,2023.115,0.142 +1702888200000,2023.145,2023.795,2023.145,2023.345,0.0493 +1702888500000,2023.305,2023.495,2022.705,2023.455,0.052 +1702888800000,2023.475,2024.535,2023.045,2024.225,0.1746 +1702889100000,2024.205,2026.155,2023.635,2024.035,0.0944 +1702889400000,2024.015,2024.795,2023.965,2024.515,0.0631 +1702889700000,2024.525,2025.095,2024.045,2024.285,0.1403 +1702890000000,2024.305,2026.085,2023.745,2026.085,0.1654 +1702890300000,2026.085,2026.825,2025.375,2025.705,0.1385 +1702890600000,2025.785,2026.035,2025.255,2026.035,0.1536 +1702890900000,2025.985,2027.215,2024.525,2025.065,0.1651 +1702891200000,2025.055,2025.225,2024.255,2024.515,0.0449 +1702891500000,2024.515,2024.535,2023.255,2024.125,0.0472 +1702891800000,2024.135,2025.175,2024.065,2024.725,0.0559 +1702892100000,2024.745,2025.375,2024.565,2024.885,0.0366 +1702892400000,2024.905,2025.055,2024.265,2024.705,0.0549 +1702892700000,2024.605,2025.598,2023.675,2024.385,0.1804 +1702893000000,2024.378,2024.655,2022.825,2022.905,0.0552 +1702893300000,2022.905,2022.965,2021.845,2022.855,0.0545 +1702893600000,2022.855,2024.785,2022.755,2023.285,0.098 +1702893900000,2023.235,2023.285,2022.415,2022.625,0.0282 +1702894200000,2022.565,2023.405,2022.075,2023.305,0.058 +1702894500000,2023.285,2023.305,2022.935,2022.995,0.0354 +1702894800000,2023.015,2023.175,2022.565,2022.745,0.0443 +1702895100000,2022.805,2023.685,2020.585,2022.015,0.2072 +1702895400000,2022.135,2022.285,2020.885,2021.095,0.1285 +1702895700000,2021.115,2021.645,2020.205,2020.368,0.1196 +1702896000000,2020.365,2020.448,2019.305,2019.648,0.1383 +1702896300000,2019.635,2020.078,2018.975,2019.595,0.1769 +1702896600000,2019.605,2019.715,2019.225,2019.225,0.054 +1702896900000,2019.235,2019.605,2019.155,2019.175,0.0228 +1702897200000,2019.205,2019.745,2018.658,2019.435,0.1369 +1702897500000,2019.485,2019.955,2019.315,2019.595,0.0314 +1702897800000,2019.545,2020.585,2019.385,2020.585,0.0288 +1702898100000,2020.555,2021.645,2020.445,2021.375,0.0293 +1702898400000,2021.305,2022.195,2021.275,2021.915,0.0231 +1702898700000,2021.885,2022.195,2021.128,2021.315,0.0486 +1702899000000,2021.328,2021.855,2021.054,2021.628,0.1544 +1702899300000,2021.608,2021.728,2021.145,2021.485,0.127 +1702899600000,2021.475,2022.428,2021.328,2022.298,0.1445 +1702899900000,2022.328,2022.365,2021.615,2022.135,0.0765 +1702900200000,2022.135,2022.495,2021.398,2021.815,0.1094 +1702900500000,2021.828,2022.105,2021.628,2021.915,0.0498 +1702900800000,2021.945,2022.695,2021.705,2022.675,0.0471 +1702901100000,2022.675,2023.065,2022.195,2022.985,0.029 +1702901400000,2022.925,2023.215,2022.745,2022.835,0.0172 +1702901700000,2022.925,2023.335,2022.575,2023.125,0.0504 +1702902000000,2023.125,2023.325,2022.245,2022.315,0.0563 +1702902300000,2022.335,2023.195,2022.335,2023.075,0.0262 +1702902600000,2023.055,2023.415,2022.505,2023.285,0.022 +1702902900000,2023.225,2023.698,2022.735,2022.758,0.121 +1702903200000,2022.745,2023.328,2022.415,2022.415,0.1698 +1702903500000,2022.405,2023.175,2022.198,2022.985,0.0539 +1702903800000,2023.045,2023.965,2022.925,2023.855,0.0247 +1702904100000,2023.905,2024.035,2023.355,2023.505,0.0297 +1702904400000,2023.435,2024.545,2023.135,2023.888,0.0958 +1702904700000,2023.878,2024.008,2023.365,2023.498,0.1763 +1702905000000,2023.498,2023.778,2023.295,2023.645,0.0955 +1702905300000,2023.625,2024.275,2022.605,2022.908,0.1273 +1702905600000,2022.905,2024.355,2022.735,2024.355,0.3772 +1702905900000,2024.355,2024.995,2024.045,2024.605,0.139 +1702906200000,2024.625,2025.445,2024.315,2025.065,0.0495 +1702906500000,2025.055,2025.055,2022.655,2023.995,0.1494 +1702906800000,2023.975,2024.155,2022.948,2024.065,0.1173 +1702907100000,2024.085,2026.084,2023.965,2025.745,0.1185 +1702907400000,2025.725,2025.815,2024.878,2025.245,0.0866 +1702907700000,2025.265,2025.885,2024.895,2025.775,0.0712 +1702908000000,2025.795,2026.805,2025.355,2025.415,0.0815 +1702908300000,2025.418,2025.685,2024.768,2025.098,0.081 +1702908600000,2025.105,2025.525,2023.335,2023.445,0.125 +1702908900000,2023.425,2023.625,2022.265,2022.285,0.0843 +1702909200000,2022.365,2022.465,2021.285,2022.165,0.0673 +1702909500000,2022.145,2023.095,2021.205,2023.095,0.0717 +1702909800000,2023.055,2023.935,2022.635,2022.805,0.1268 +1702910100000,2022.825,2023.125,2021.655,2022.585,0.245 +1702910400000,2022.555,2022.615,2020.725,2021.375,0.1165 +1702910700000,2021.375,2022.415,2021.145,2021.655,0.1323 +1702911000000,2021.665,2023.325,2021.535,2022.675,0.1171 +1702911300000,2022.665,2024.375,2022.325,2024.135,0.1016 +1702911600000,2024.105,2025.145,2022.648,2022.755,0.3633 +1702911900000,2022.748,2023.128,2020.225,2021.405,0.1623 +1702912200000,2021.425,2022.595,2020.855,2021.655,0.1592 +1702912500000,2021.615,2022.735,2021.335,2021.545,0.1295 +1702912800000,2021.475,2022.165,2020.845,2022.035,0.0829 +1702913100000,2022.055,2022.065,2020.995,2021.925,0.0794 +1702913400000,2021.925,2023.415,2021.615,2023.405,0.0702 +1702913700000,2023.395,2023.445,2021.915,2023.145,0.0509 +1702914000000,2023.195,2023.625,2022.575,2023.445,0.0821 +1702914300000,2023.425,2023.765,2022.305,2022.785,0.082 +1702914600000,2022.765,2022.785,2021.685,2022.085,0.0754 +1702914900000,2022.105,2022.808,2021.985,2022.118,0.2433 +1702915200000,2022.148,2022.415,2021.225,2021.345,0.421 +1702915500000,2021.335,2022.608,2021.055,2022.405,0.3931 +1702915800000,2022.405,2022.435,2021.798,2022.198,0.3365 +1702916100000,2022.185,2022.598,2021.808,2022.398,0.1976 +1702916400000,2022.315,2023.098,2021.725,2022.798,0.1276 +1702916700000,2022.725,2023.525,2022.438,2023.298,0.1274 +1702917000000,2023.298,2023.798,2022.935,2023.045,0.0955 +1702917300000,2023.035,2023.755,2022.705,2023.405,0.0281 +1702917600000,2023.505,2023.505,2022.915,2023.505,0.034 +1702917900000,2023.545,2024.525,2023.325,2023.718,0.0871 +1702918200000,2023.798,2024.015,2022.648,2023.075,0.1666 +1702918500000,2023.145,2023.165,2022.115,2022.175,0.0377 +1702918800000,2022.255,2022.845,2022.175,2022.675,0.0281 +1702919100000,2022.745,2023.025,2021.495,2021.965,0.0291 +1702919400000,2022.055,2022.055,2021.365,2021.555,0.0283 +1702919700000,2021.535,2022.015,2021.325,2021.505,0.0338 +1702920000000,2021.535,2022.275,2021.145,2022.205,0.0235 +1702920300000,2022.185,2022.785,2022.145,2022.715,0.0225 +1702920600000,2022.685,2022.785,2022.335,2022.765,0.0155 +1702920900000,2022.875,2022.875,2022.195,2022.325,0.0249 +1702921200000,2022.335,2023.735,2022.305,2023.695,0.0215 +1702921500000,2023.705,2030.305,2023.395,2028.535,0.3659 +1702921800000,2028.535,2030.065,2027.645,2029.355,0.4141 +1702922100000,2029.365,2033.475,2029.285,2033.445,0.1217 +1702922400000,2033.525,2033.615,2030.125,2030.515,0.1274 +1702922700000,2030.425,2030.425,2028.925,2028.935,0.0688 +1702923000000,2028.925,2029.265,2027.775,2027.825,0.0453 +1702923300000,2027.755,2028.195,2026.955,2027.335,0.0806 +1702923600000,2027.255,2027.975,2026.198,2026.205,0.0895 +1702923900000,2026.205,2026.905,2025.935,2026.455,0.1332 +1702924200000,2026.475,2026.945,2025.865,2026.495,0.0331 +1702924500000,2026.515,2026.545,2024.875,2025.075,0.0346 +1702924800000,2025.095,2025.905,2025.095,2025.625,0.0523 +1702925100000,2025.585,2026.065,2025.585,2025.945,0.0249 +1702925400000,2025.945,2027.555,2025.945,2027.355,0.0444 +1702925700000,2027.375,2027.375,2025.795,2026.445,0.0345 +1702926000000,2026.425,2026.835,2026.355,2026.615,0.0198 +1702926300000,2026.685,2026.875,2025.635,2026.335,0.0262 +1702926600000,2026.315,2026.715,2025.905,2026.515,0.0214 +1702926900000,2026.455,2026.765,2026.015,2026.735,0.0178 +1702927200000,2026.698,2027.445,2026.625,2027.315,0.0192 +1702927500000,2027.405,2027.735,2027.115,2027.155,0.0254 +1702927800000,2027.125,2027.205,2026.615,2027.005,0.0219 +1702928100000,2026.948,2027.248,2026.485,2027.098,0.1255 +1702928400000,2027.098,2027.225,2026.698,2027.098,0.0555 +1702928700000,2027.075,2027.355,2026.468,2026.798,0.1081 +1702929000000,2026.798,2027.025,2026.435,2026.435,0.0547 +1702929300000,2026.425,2026.635,2025.835,2026.195,0.0237 +1702929600000,2026.215,2026.445,2025.565,2026.135,0.0248 +1702929900000,2026.145,2026.165,2025.475,2025.865,0.0176 +1702930200000,2025.935,2026.115,2025.495,2026.025,0.0158 +1702930500000,2026.025,2026.475,2025.965,2026.355,0.02 +1702930800000,2026.435,2026.565,2025.775,2025.785,0.0147 +1702931100000,2025.855,2026.545,2025.685,2026.415,0.0188 +1702931400000,2026.345,2026.515,2025.955,2026.405,0.0112 +1702931700000,2026.435,2026.685,2026.255,2026.285,0.0145 +1702932000000,2026.295,2026.405,2025.795,2025.995,0.0144 +1702932300000,2025.965,2026.515,2025.915,2026.485,0.0126 +1702932600000,2026.448,2026.735,2026.205,2026.545,0.0234 +1702932900000,2026.515,2026.848,2026.195,2026.405,0.0288 +1702933200000,2026.385,2026.975,2026.375,2026.715,0.0145 +1702933500000,2026.705,2026.755,2026.495,2026.585,0.0089 +1702933800000,2026.605,2026.605,2026.195,2026.365,0.0089 +1702934100000,2026.375,2026.675,2026.285,2026.675,0.0096 +1702934400000,2026.675,2026.905,2026.515,2026.725,0.0168 +1702934700000,2026.755,2026.985,2026.675,2026.875,0.0108 +1702935000000,2026.838,2026.968,2026.628,2026.798,0.0384 +1702935300000,2026.798,2027.148,2026.778,2027.128,0.034 +1702935600000,2027.158,2027.188,2026.938,2027.078,0.0228 +1702935900000,2027.015,2027.288,2026.785,2027.148,0.0503 +1702936200000,2027.135,2027.198,2026.958,2027.098,0.0474 +1702936500000,2027.075,2027.228,2026.984,2026.984,0.0303 +1702940400000,2026.828,2027.798,2026.435,2027.798,0.0568 +1702940700000,2027.698,2027.698,2026.954,2027.148,0.049 +1702941000000,2027.154,2027.298,2026.924,2027.234,0.0234 +1702941300000,2027.274,2027.445,2026.655,2026.725,0.0413 +1702941600000,2026.745,2026.945,2026.238,2026.458,0.0472 +1702941900000,2026.428,2026.458,2026.075,2026.135,0.0384 +1702942200000,2026.165,2026.245,2025.548,2025.548,0.0304 +1702942500000,2025.548,2026.595,2025.505,2026.445,0.0407 +1702942800000,2026.435,2026.615,2025.955,2026.465,0.0301 +1702943100000,2026.395,2027.255,2026.395,2027.215,0.0307 +1702943400000,2027.245,2027.345,2027.075,2027.135,0.0118 +1702943700000,2027.135,2027.715,2027.095,2027.535,0.0173 +1702944000000,2027.605,2027.985,2027.075,2027.245,0.2323 +1702944300000,2027.245,2027.475,2026.998,2027.355,0.0814 +1702944600000,2027.305,2027.545,2026.325,2027.385,0.0243 +1702944900000,2027.345,2027.415,2027.025,2027.325,0.0156 +1702945200000,2027.305,2027.355,2027.015,2027.155,0.1005 +1702945500000,2027.155,2027.415,2026.948,2027.415,0.0324 +1702945800000,2027.405,2028.995,2027.325,2028.965,0.025 +1702946100000,2028.985,2029.215,2028.055,2028.125,0.1258 +1702946400000,2028.125,2028.544,2027.925,2028.054,0.1456 +1702946700000,2028.054,2028.228,2027.614,2027.704,0.1107 +1702947000000,2027.704,2027.804,2026.745,2026.865,0.1349 +1702947300000,2026.785,2027.265,2026.635,2027.155,0.0268 +1702947600000,2027.175,2027.325,2026.825,2027.045,0.04 +1702947900000,2027.065,2027.575,2026.955,2027.265,0.0285 +1702948200000,2027.215,2027.215,2026.745,2026.825,0.0318 +1702948500000,2026.825,2027.075,2026.515,2026.965,0.0313 +1702948800000,2026.965,2027.275,2026.775,2026.995,0.0242 +1702949100000,2027.015,2028.015,2026.955,2027.215,0.0332 +1702949400000,2027.235,2027.245,2026.445,2026.945,0.0504 +1702949700000,2026.955,2027.195,2026.235,2026.975,0.0408 +1702950000000,2026.995,2027.175,2026.338,2026.795,0.0562 +1702950300000,2026.795,2026.935,2026.395,2026.425,0.0324 +1702950600000,2026.415,2026.755,2025.785,2026.085,0.0525 +1702950900000,2026.115,2026.325,2025.985,2026.035,0.0167 +1702951200000,2026.015,2026.435,2025.925,2026.035,0.0244 +1702951500000,2026.055,2026.075,2025.055,2025.215,0.0492 +1702951800000,2025.255,2025.475,2024.815,2024.815,0.0386 +1702952100000,2024.765,2024.915,2023.675,2023.675,0.0789 +1702952400000,2023.675,2024.845,2023.015,2024.545,0.1268 +1702952700000,2024.625,2025.485,2024.555,2025.485,0.0352 +1702953000000,2025.485,2026.075,2025.485,2026.025,0.0246 +1702953300000,2025.985,2026.055,2025.445,2025.715,0.0205 +1702953600000,2025.725,2025.935,2025.385,2025.635,0.0161 +1702953900000,2025.635,2025.875,2024.375,2024.885,0.0804 +1702954200000,2024.855,2025.265,2023.195,2024.275,0.1065 +1702954500000,2024.255,2025.235,2024.105,2024.415,0.0526 +1702954800000,2024.465,2024.755,2023.765,2024.195,0.0334 +1702955100000,2024.235,2025.145,2024.145,2024.605,0.0348 +1702955400000,2024.625,2025.155,2024.495,2024.715,0.0298 +1702955700000,2024.745,2025.525,2024.735,2024.935,0.0331 +1702956000000,2024.975,2025.135,2024.545,2024.545,0.0876 +1702956300000,2024.618,2024.715,2023.708,2023.708,0.1412 +1702956600000,2023.785,2024.225,2023.425,2023.515,0.1637 +1702956900000,2023.525,2023.575,2022.515,2022.865,0.1737 +1702957200000,2022.955,2024.365,2022.784,2024.185,0.1373 +1702957500000,2024.085,2024.145,2023.335,2023.825,0.0915 +1702957800000,2023.775,2023.875,2023.095,2023.305,0.0345 +1702958100000,2023.325,2023.575,2023.105,2023.198,0.0137 +1702958400000,2023.178,2023.178,2022.245,2022.595,0.1481 +1702958700000,2022.658,2022.984,2022.575,2022.788,0.152 +1702959000000,2022.775,2022.775,2021.835,2022.015,0.1002 +1702959300000,2022.045,2022.305,2021.605,2021.885,0.0174 +1702959600000,2021.965,2022.535,2021.805,2022.525,0.0767 +1702959900000,2022.515,2022.728,2022.225,2022.504,0.094 +1702960200000,2022.514,2022.798,2022.408,2022.598,0.1067 +1702960500000,2022.598,2023.348,2022.398,2023.308,0.0696 +1702960800000,2023.308,2023.308,2022.335,2022.908,0.125 +1702961100000,2022.935,2023.778,2022.925,2023.448,0.1103 +1702961400000,2023.444,2023.748,2023.364,2023.578,0.1082 +1702961700000,2023.718,2024.215,2023.694,2024.058,0.0643 +1702962000000,2024.028,2024.078,2022.924,2022.934,0.0879 +1702962300000,2022.934,2023.565,2022.594,2023.535,0.1166 +1702962600000,2023.515,2023.725,2023.135,2023.495,0.0262 +1702962900000,2023.475,2023.745,2023.455,2023.645,0.0128 +1702963200000,2023.665,2023.875,2023.435,2023.865,0.014 +1702963500000,2023.855,2024.355,2023.845,2024.135,0.0256 +1702963800000,2024.075,2024.615,2024.005,2024.445,0.018 +1702964100000,2024.395,2024.705,2024.225,2024.485,0.0172 +1702964400000,2024.405,2024.745,2024.245,2024.605,0.016 +1702964700000,2024.545,2024.795,2024.405,2024.625,0.0198 +1702965000000,2024.695,2024.715,2022.355,2023.595,0.1185 +1702965300000,2023.595,2025.195,2023.455,2024.055,0.0813 +1702965600000,2024.045,2024.475,2023.855,2023.915,0.0401 +1702965900000,2023.815,2024.265,2023.705,2023.965,0.0297 +1702966200000,2023.965,2024.335,2023.884,2024.335,0.035 +1702966500000,2024.255,2024.635,2024.145,2024.205,0.0298 +1702966800000,2024.175,2024.405,2023.995,2024.165,0.0211 +1702967100000,2024.245,2024.425,2023.895,2024.135,0.0315 +1702967400000,2024.095,2024.095,2023.365,2023.905,0.0535 +1702967700000,2023.875,2026.415,2023.875,2025.015,0.2069 +1702968000000,2024.875,2025.625,2024.405,2024.518,0.2855 +1702968300000,2024.518,2025.875,2024.458,2025.465,0.2188 +1702968600000,2025.445,2025.625,2024.965,2025.165,0.0978 +1702968900000,2025.195,2025.265,2024.625,2024.725,0.0473 +1702969200000,2024.735,2024.775,2023.775,2024.145,0.1136 +1702969500000,2024.135,2024.165,2023.185,2023.275,0.0662 +1702969800000,2023.295,2024.575,2022.805,2024.455,0.1305 +1702970100000,2024.465,2026.155,2023.878,2025.655,0.1443 +1702970400000,2025.695,2026.035,2025.065,2025.345,0.0854 +1702970700000,2025.345,2025.645,2024.768,2025.555,0.1928 +1702971000000,2025.595,2025.845,2024.338,2025.735,0.1129 +1702971300000,2025.695,2026.245,2025.225,2025.648,0.0734 +1702971600000,2025.635,2025.844,2024.894,2024.918,0.1452 +1702971900000,2024.918,2025.698,2024.825,2024.878,0.1159 +1702972200000,2024.878,2025.405,2024.585,2024.945,0.0497 +1702972500000,2024.898,2025.065,2024.135,2024.765,0.0548 +1702972800000,2024.765,2024.765,2023.778,2024.145,0.0701 +1702973100000,2024.045,2024.515,2023.875,2024.385,0.0386 +1702973400000,2024.335,2025.275,2024.135,2024.885,0.0474 +1702973700000,2024.905,2025.225,2024.595,2024.815,0.0336 +1702974000000,2024.845,2025.985,2024.465,2025.885,0.0276 +1702974300000,2025.825,2026.935,2025.695,2026.895,0.0858 +1702974600000,2026.915,2028.325,2026.905,2027.535,0.0725 +1702974900000,2027.535,2028.365,2027.105,2027.575,0.0658 +1702975200000,2027.568,2027.605,2026.915,2027.025,0.0487 +1702975500000,2027.035,2027.035,2026.155,2026.755,0.0493 +1702975800000,2026.805,2027.145,2026.535,2026.965,0.0261 +1702976100000,2026.915,2027.235,2026.525,2027.035,0.0282 +1702976400000,2027.045,2027.355,2026.315,2026.825,0.0565 +1702976700000,2026.835,2027.355,2026.575,2026.925,0.0639 +1702977000000,2026.905,2027.065,2026.405,2026.905,0.0509 +1702977300000,2026.935,2026.995,2026.604,2026.735,0.0596 +1702977600000,2026.808,2027.005,2026.505,2026.525,0.0221 +1702977900000,2026.585,2026.755,2025.555,2025.885,0.0337 +1702978200000,2025.825,2026.575,2025.645,2026.565,0.0253 +1702978500000,2026.555,2027.005,2026.515,2026.925,0.0487 +1702978800000,2026.945,2026.985,2026.388,2026.835,0.0204 +1702979100000,2026.795,2026.915,2026.405,2026.685,0.0207 +1702979400000,2026.735,2026.785,2026.318,2026.535,0.0205 +1702979700000,2026.515,2026.625,2025.905,2026.195,0.0194 +1702980000000,2026.185,2026.345,2025.965,2026.315,0.02 +1702980300000,2026.295,2026.915,2026.225,2026.855,0.0188 +1702980600000,2026.795,2026.795,2026.125,2026.275,0.0223 +1702980900000,2026.295,2026.705,2025.915,2026.615,0.0252 +1702981200000,2026.645,2026.755,2026.235,2026.375,0.021 +1702981500000,2026.335,2026.465,2025.965,2025.975,0.0145 +1702981800000,2026.025,2026.235,2025.305,2025.418,0.0198 +1702982100000,2025.445,2025.455,2024.735,2024.875,0.0389 +1702982400000,2024.935,2025.445,2024.425,2024.448,0.0668 +1702982700000,2024.458,2024.825,2024.118,2024.825,0.1563 +1702983000000,2024.845,2025.085,2024.605,2025.055,0.0175 +1702983300000,2025.125,2025.795,2025.105,2025.595,0.0358 +1702983600000,2025.585,2025.835,2025.445,2025.535,0.0374 +1702983900000,2025.595,2026.705,2025.295,2026.645,0.026 +1702984200000,2026.485,2026.735,2026.175,2026.495,0.0201 +1702984500000,2026.475,2027.125,2026.225,2026.675,0.0187 +1702984800000,2026.655,2026.905,2026.395,2026.764,0.0463 +1702985100000,2026.764,2027.034,2026.568,2026.745,0.1366 +1702985400000,2026.758,2026.904,2026.084,2026.095,0.1503 +1702985700000,2026.085,2026.465,2026.028,2026.314,0.0593 +1702986000000,2026.318,2026.448,2026.165,2026.175,0.0391 +1702986300000,2026.195,2026.508,2026.085,2026.265,0.0429 +1702986600000,2026.285,2026.605,2026.134,2026.234,0.0419 +1702986900000,2026.225,2026.678,2026.218,2026.354,0.1441 +1702987200000,2026.364,2027.364,2026.338,2027.354,0.1424 +1702987500000,2027.344,2028.125,2027.344,2027.855,0.0265 +1702987800000,2027.845,2028.715,2027.755,2028.715,0.0339 +1702988100000,2028.715,2029.415,2028.195,2029.335,0.0475 +1702988400000,2029.335,2029.495,2028.475,2028.475,0.0326 +1702988700000,2028.495,2028.525,2027.715,2027.825,0.0284 +1702989000000,2027.835,2027.935,2026.115,2027.195,0.0727 +1702989300000,2027.195,2029.395,2027.165,2029.385,0.0495 +1702989600000,2029.355,2029.915,2028.205,2028.235,0.1728 +1702989900000,2028.265,2028.805,2026.975,2028.585,0.1207 +1702990200000,2028.595,2029.365,2028.435,2028.975,0.0595 +1702990500000,2028.995,2029.985,2028.458,2029.405,0.1322 +1702990800000,2029.375,2030.865,2029.375,2030.825,0.1657 +1702991100000,2030.835,2030.845,2029.785,2030.275,0.12 +1702991400000,2030.308,2030.715,2029.925,2030.635,0.1683 +1702991700000,2030.585,2032.545,2030.158,2032.175,0.2213 +1702992000000,2032.175,2032.585,2031.135,2031.138,0.3347 +1702992300000,2031.155,2031.815,2030.595,2031.005,0.3348 +1702992600000,2030.995,2031.005,2029.025,2029.965,0.3269 +1702992900000,2029.965,2030.665,2029.155,2029.525,0.1658 +1702993200000,2029.585,2029.635,2028.335,2028.905,0.1008 +1702993500000,2028.935,2029.908,2028.775,2029.775,0.1716 +1702993800000,2029.735,2030.385,2029.485,2029.575,0.0823 +1702994100000,2029.565,2030.575,2029.445,2029.865,0.0974 +1702994400000,2029.945,2030.578,2028.775,2030.308,0.2291 +1702994700000,2030.208,2030.908,2029.685,2030.345,0.1767 +1702995000000,2030.328,2031.665,2030.295,2031.205,0.0584 +1702995300000,2031.265,2031.915,2031.055,2031.285,0.1153 +1702995600000,2031.278,2031.405,2030.705,2030.725,0.0455 +1702995900000,2030.635,2031.645,2030.635,2031.035,0.047 +1702996200000,2031.015,2032.015,2029.725,2032.015,0.1276 +1702996500000,2031.948,2035.855,2031.855,2035.155,0.2219 +1702996800000,2035.215,2037.365,2034.155,2037.135,0.2203 +1702997100000,2037.135,2042.015,2036.625,2039.555,0.3927 +1702997400000,2039.495,2041.745,2039.278,2041.745,0.2485 +1702997700000,2041.745,2042.115,2040.675,2041.315,0.1461 +1702998000000,2041.395,2042.525,2040.675,2041.935,0.2669 +1702998300000,2041.985,2043.435,2041.305,2041.908,0.182 +1702998600000,2041.908,2043.085,2041.138,2042.275,0.168 +1702998900000,2042.295,2044.225,2042.125,2043.565,0.1238 +1702999200000,2043.565,2045.325,2043.285,2044.515,0.3002 +1702999500000,2044.515,2044.515,2042.468,2043.105,0.197 +1702999800000,2043.075,2044.335,2042.905,2043.895,0.0902 +1703000100000,2043.865,2044.005,2042.405,2042.495,0.1324 +1703000400000,2042.495,2042.975,2038.955,2039.765,0.1459 +1703000700000,2039.835,2040.785,2039.548,2040.678,0.1678 +1703001000000,2040.655,2041.595,2039.855,2040.825,0.0983 +1703001300000,2040.775,2041.805,2039.875,2041.725,0.0991 +1703001600000,2041.765,2041.915,2041.125,2041.875,0.0922 +1703001900000,2041.855,2043.025,2041.645,2042.945,0.082 +1703002200000,2042.945,2043.765,2042.635,2043.585,0.0845 +1703002500000,2043.548,2046.015,2043.475,2045.945,0.1168 +1703002800000,2045.945,2046.035,2044.545,2044.665,0.0975 +1703003100000,2044.655,2045.835,2044.005,2045.755,0.0922 +1703003400000,2045.825,2046.455,2044.925,2046.365,0.069 +1703003700000,2046.325,2046.905,2045.565,2045.565,0.0741 +1703004000000,2045.575,2046.405,2045.045,2046.395,0.0891 +1703004300000,2046.375,2046.415,2044.268,2044.695,0.0798 +1703004600000,2044.715,2045.095,2044.395,2044.535,0.0988 +1703004900000,2044.528,2045.225,2044.018,2044.228,0.2094 +1703005200000,2044.215,2045.385,2044.115,2044.905,0.1289 +1703005500000,2044.955,2045.015,2043.585,2043.665,0.1254 +1703005800000,2043.685,2044.015,2042.205,2042.245,0.1016 +1703006100000,2042.265,2042.468,2041.435,2041.555,0.0877 +1703006400000,2041.555,2041.575,2040.644,2041.395,0.0891 +1703006700000,2041.425,2042.095,2040.995,2041.895,0.0474 +1703007000000,2041.925,2042.415,2041.385,2041.715,0.0381 +1703007300000,2041.775,2041.915,2041.215,2041.325,0.0347 +1703007600000,2041.405,2041.835,2040.935,2041.305,0.0609 +1703007900000,2041.325,2041.555,2040.865,2040.895,0.0349 +1703008200000,2040.905,2041.215,2040.235,2040.835,0.0383 +1703008500000,2040.825,2040.835,2040.145,2040.295,0.0209 +1703008800000,2040.315,2040.805,2039.915,2039.985,0.0265 +1703009100000,2040.065,2040.185,2039.655,2039.655,0.0267 +1703009400000,2039.538,2039.538,2036.785,2037.185,0.0883 +1703009700000,2037.175,2038.335,2037.095,2037.405,0.0549 +1703010000000,2037.425,2038.205,2036.568,2036.865,0.1786 +1703010300000,2036.765,2038.445,2036.665,2038.315,0.096 +1703010600000,2038.305,2038.495,2037.425,2038.465,0.0486 +1703010900000,2038.465,2038.805,2037.745,2038.555,0.0445 +1703011200000,2038.555,2038.735,2038.045,2038.565,0.0395 +1703011500000,2038.535,2038.735,2037.905,2038.345,0.0298 +1703011800000,2038.375,2038.665,2038.005,2038.535,0.0166 +1703012100000,2038.545,2039.075,2038.165,2038.915,0.0278 +1703012400000,2038.895,2039.075,2038.365,2038.975,0.0346 +1703012700000,2038.865,2039.195,2038.585,2039.095,0.1235 +1703013000000,2039.095,2039.205,2038.405,2038.885,0.0287 +1703013300000,2038.875,2038.995,2038.515,2038.755,0.0234 +1703013600000,2038.795,2039.015,2038.535,2038.925,0.0476 +1703013900000,2038.825,2039.115,2038.535,2038.925,0.0342 +1703014200000,2038.945,2039.535,2038.795,2039.415,0.0545 +1703014500000,2039.465,2039.595,2038.935,2039.335,0.0351 +1703014800000,2039.335,2039.385,2038.765,2038.925,0.039 +1703015100000,2038.935,2039.355,2038.715,2039.235,0.029 +1703015400000,2039.235,2039.515,2038.915,2039.475,0.0247 +1703015700000,2039.495,2039.495,2039.115,2039.435,0.0273 +1703016000000,2039.495,2039.625,2039.055,2039.415,0.0221 +1703016300000,2039.365,2039.515,2038.635,2039.005,0.022 +1703016600000,2038.925,2039.245,2038.775,2039.165,0.0164 +1703016900000,2039.175,2039.375,2038.945,2039.155,0.0173 +1703017200000,2039.135,2039.705,2039.115,2039.395,0.0196 +1703017500000,2039.415,2039.695,2039.265,2039.335,0.02 +1703017800000,2039.325,2039.845,2039.285,2039.415,0.0189 +1703018100000,2039.435,2039.795,2039.135,2039.335,0.0134 +1703018400000,2039.255,2039.415,2038.805,2038.925,0.0123 +1703018700000,2038.905,2039.865,2038.815,2039.785,0.0157 +1703019000000,2039.805,2040.185,2039.685,2039.995,0.0205 +1703019300000,2040.015,2040.345,2039.805,2040.168,0.076 +1703019600000,2040.115,2040.268,2039.705,2039.758,0.0347 +1703019900000,2039.758,2040.058,2039.708,2039.915,0.0371 +1703020200000,2039.925,2040.035,2039.845,2039.855,0.0115 +1703020500000,2039.855,2039.995,2039.805,2039.895,0.0079 +1703020800000,2039.915,2040.015,2039.705,2039.785,0.0082 +1703021100000,2039.795,2039.865,2039.695,2039.845,0.007 +1703021400000,2039.798,2039.838,2039.478,2039.838,0.0295 +1703021700000,2039.888,2040.068,2039.838,2039.888,0.0348 +1703022000000,2039.868,2040.018,2039.805,2039.928,0.0313 +1703022300000,2039.948,2040.298,2039.898,2040.278,0.0238 +1703022600000,2040.308,2040.468,2040.178,2040.468,0.0289 +1703022900000,2040.488,2040.518,2039.968,2040.105,0.0477 +1703026800000,2039.548,2040.225,2039.548,2039.774,0.0445 +1703027100000,2039.864,2039.994,2039.574,2039.808,0.0471 +1703027400000,2039.908,2040.795,2039.848,2040.435,0.0604 +1703027700000,2040.455,2041.535,2040.258,2040.895,0.0532 +1703028000000,2040.835,2041.025,2039.698,2039.888,0.0464 +1703028300000,2039.908,2039.978,2038.985,2038.985,0.0321 +1703028600000,2039.035,2039.735,2038.715,2039.445,0.0407 +1703028900000,2039.475,2039.815,2039.225,2039.635,0.0161 +1703029200000,2039.635,2040.165,2039.485,2039.975,0.0253 +1703029500000,2039.975,2041.105,2039.835,2040.985,0.024 +1703029800000,2040.995,2041.475,2040.648,2040.785,0.03 +1703030100000,2040.848,2041.255,2040.485,2040.865,0.0289 +1703030400000,2040.815,2040.945,2039.455,2040.035,0.0675 +1703030700000,2040.055,2040.535,2039.955,2040.215,0.0167 +1703031000000,2040.175,2040.505,2040.005,2040.005,0.0168 +1703031300000,2040.005,2040.074,2039.578,2039.784,0.0867 +1703031600000,2039.778,2040.198,2039.604,2039.878,0.0878 +1703031900000,2039.878,2040.765,2039.578,2040.765,0.0244 +1703032200000,2040.725,2040.955,2040.405,2040.455,0.0172 +1703032500000,2040.465,2040.715,2040.275,2040.375,0.0258 +1703032800000,2040.335,2040.795,2039.745,2039.745,0.0365 +1703033100000,2039.775,2039.865,2038.805,2039.225,0.0267 +1703033400000,2039.235,2039.795,2038.635,2039.295,0.1536 +1703033700000,2039.365,2039.525,2039.015,2039.135,0.0286 +1703034000000,2039.205,2039.845,2038.975,2039.048,0.0557 +1703034300000,2039.058,2039.184,2038.235,2038.635,0.0652 +1703034600000,2038.695,2039.795,2038.695,2039.105,0.0379 +1703034900000,2039.075,2039.295,2038.445,2039.075,0.0318 +1703035200000,2039.115,2039.495,2038.768,2038.828,0.1337 +1703035500000,2038.828,2038.985,2038.475,2038.715,0.0853 +1703035800000,2038.685,2038.765,2038.135,2038.265,0.0743 +1703036100000,2038.234,2038.328,2037.788,2037.838,0.1234 +1703036400000,2037.884,2037.998,2037.494,2037.644,0.1363 +1703036700000,2037.648,2038.715,2037.498,2038.025,0.0886 +1703037000000,2038.035,2038.505,2037.825,2038.295,0.0302 +1703037300000,2038.335,2038.645,2037.945,2038.105,0.0299 +1703037600000,2038.035,2038.065,2036.605,2037.375,0.1334 +1703037900000,2037.365,2037.885,2037.205,2037.755,0.0386 +1703038200000,2037.755,2038.095,2037.528,2037.835,0.0612 +1703038500000,2037.865,2037.975,2037.205,2037.795,0.0218 +1703038800000,2037.875,2037.915,2037.155,2037.815,0.024 +1703039100000,2037.805,2038.055,2037.635,2038.025,0.0602 +1703039400000,2038.005,2038.575,2037.935,2038.435,0.0393 +1703039700000,2038.415,2039.435,2038.258,2038.685,0.0695 +1703040000000,2038.685,2039.355,2038.515,2038.515,0.0447 +1703040300000,2038.535,2038.995,2038.505,2038.875,0.0252 +1703040600000,2038.905,2039.675,2038.825,2039.195,0.0382 +1703040900000,2039.175,2040.275,2039.105,2039.965,0.0508 +1703041200000,2039.895,2040.435,2039.145,2039.165,0.0481 +1703041500000,2039.155,2039.555,2038.925,2039.545,0.0145 +1703041800000,2039.575,2039.875,2039.355,2039.535,0.0149 +1703042100000,2039.565,2039.715,2039.195,2039.275,0.0136 +1703042400000,2039.265,2039.525,2039.185,2039.425,0.01 +1703042700000,2039.405,2039.915,2039.405,2039.875,0.0124 +1703043000000,2039.804,2040.815,2039.665,2040.195,0.0467 +1703043300000,2040.195,2040.645,2040.165,2040.295,0.0368 +1703043600000,2040.235,2040.625,2039.915,2039.955,0.0265 +1703043900000,2039.925,2040.314,2039.905,2040.028,0.0894 +1703044200000,2040.028,2040.478,2039.754,2040.424,0.0977 +1703044500000,2040.494,2040.494,2040.078,2040.375,0.0791 +1703044800000,2040.345,2040.505,2040.125,2040.125,0.0144 +1703045100000,2040.095,2040.255,2039.935,2039.945,0.01 +1703045400000,2039.935,2040.395,2039.805,2040.315,0.0145 +1703045700000,2040.345,2040.545,2040.068,2040.128,0.0241 +1703046000000,2040.125,2040.215,2039.825,2039.885,0.0283 +1703046300000,2039.955,2040.485,2039.885,2040.148,0.0341 +1703046600000,2040.145,2040.235,2039.835,2039.835,0.031 +1703046900000,2039.828,2040.128,2039.758,2040.115,0.0255 +1703047200000,2040.128,2040.565,2040.128,2040.475,0.0324 +1703047500000,2040.465,2040.695,2040.345,2040.565,0.0097 +1703047800000,2040.585,2040.965,2040.205,2040.285,0.0133 +1703048100000,2040.345,2040.695,2040.185,2040.425,0.0149 +1703048400000,2040.448,2040.485,2040.224,2040.328,0.0681 +1703048700000,2040.328,2040.398,2040.028,2040.108,0.0977 +1703049000000,2040.098,2040.255,2039.815,2039.815,0.0183 +1703049300000,2039.835,2040.075,2039.635,2039.945,0.0168 +1703049600000,2039.945,2040.135,2039.835,2039.965,0.028 +1703049900000,2039.965,2040.405,2039.755,2040.195,0.043 +1703050200000,2040.195,2040.365,2039.275,2039.905,0.0426 +1703050500000,2039.975,2040.145,2039.685,2040.075,0.0187 +1703050800000,2040.095,2040.315,2039.945,2040.265,0.017 +1703051100000,2040.255,2041.075,2040.195,2040.765,0.0346 +1703051400000,2040.705,2040.985,2040.655,2040.985,0.0268 +1703051700000,2041.015,2041.285,2040.735,2041.145,0.0347 +1703052000000,2041.165,2041.545,2040.855,2041.345,0.0267 +1703052300000,2041.345,2041.345,2040.875,2041.335,0.0248 +1703052600000,2041.255,2042.285,2041.135,2042.125,0.0439 +1703052900000,2042.115,2042.265,2041.378,2041.555,0.0364 +1703053200000,2041.535,2041.655,2040.478,2040.558,0.0575 +1703053500000,2040.545,2040.885,2040.475,2040.565,0.0652 +1703053800000,2040.525,2041.455,2040.525,2041.385,0.0521 +1703054100000,2041.385,2041.765,2041.025,2041.225,0.052 +1703054400000,2041.195,2041.195,2040.785,2041.065,0.0573 +1703054700000,2041.065,2041.435,2040.725,2041.325,0.0722 +1703055000000,2041.345,2041.685,2040.995,2041.145,0.0515 +1703055300000,2041.165,2041.305,2040.745,2040.965,0.0473 +1703055600000,2040.955,2041.745,2040.585,2041.225,0.1833 +1703055900000,2041.245,2042.125,2041.035,2041.935,0.074 +1703056200000,2041.935,2042.425,2041.355,2042.245,0.1304 +1703056500000,2042.225,2042.225,2041.735,2042.035,0.0665 +1703056800000,2042.035,2042.995,2041.785,2042.685,0.0847 +1703057100000,2042.715,2043.185,2042.375,2042.535,0.0978 +1703057400000,2042.535,2042.955,2042.295,2042.765,0.0604 +1703057700000,2042.745,2043.365,2042.495,2043.155,0.0685 +1703058000000,2043.125,2043.375,2042.435,2042.438,0.04 +1703058300000,2042.438,2042.865,2042.438,2042.735,0.0466 +1703058600000,2042.775,2043.345,2041.795,2041.905,0.0619 +1703058900000,2041.855,2042.225,2041.438,2042.225,0.0655 +1703059200000,2042.225,2042.225,2040.225,2040.615,0.1166 +1703059500000,2040.575,2040.715,2040.078,2040.535,0.0815 +1703059800000,2040.555,2040.715,2039.665,2039.765,0.0694 +1703060100000,2039.845,2040.745,2039.735,2040.265,0.0589 +1703060400000,2040.275,2040.945,2039.935,2040.925,0.031 +1703060700000,2040.905,2041.115,2040.385,2041.065,0.043 +1703061000000,2041.075,2041.505,2040.595,2041.325,0.0276 +1703061300000,2041.385,2041.815,2041.025,2041.528,0.0731 +1703061600000,2041.495,2041.528,2040.458,2040.875,0.0878 +1703061900000,2040.875,2040.958,2040.228,2040.235,0.053 +1703062200000,2040.228,2040.995,2040.165,2040.418,0.048 +1703062500000,2040.395,2040.965,2040.085,2040.955,0.0353 +1703062800000,2040.975,2041.635,2040.885,2041.048,0.0328 +1703063100000,2041.038,2041.215,2040.655,2040.885,0.0505 +1703063400000,2040.865,2042.358,2040.865,2042.305,0.0599 +1703063700000,2042.295,2042.365,2041.735,2041.985,0.0613 +1703064000000,2041.995,2042.125,2041.355,2041.375,0.0263 +1703064300000,2041.345,2041.755,2041.218,2041.335,0.0218 +1703064600000,2041.405,2041.705,2041.218,2041.335,0.023 +1703064900000,2041.365,2041.505,2041.058,2041.058,0.0188 +1703065200000,2041.058,2041.135,2039.855,2040.085,0.0523 +1703065500000,2040.085,2040.255,2039.575,2039.855,0.0772 +1703065800000,2039.805,2040.505,2039.545,2040.345,0.037 +1703066100000,2040.325,2040.325,2039.825,2039.875,0.0544 +1703066400000,2039.865,2040.275,2039.505,2039.715,0.0679 +1703066700000,2039.735,2039.795,2039.155,2039.215,0.0356 +1703067000000,2039.225,2039.335,2038.345,2038.385,0.0393 +1703067300000,2038.385,2038.585,2037.905,2038.205,0.0607 +1703067600000,2038.205,2038.225,2037.345,2037.365,0.0306 +1703067900000,2037.345,2037.545,2036.235,2036.285,0.0371 +1703068200000,2036.175,2036.385,2035.785,2035.945,0.2135 +1703068500000,2035.925,2036.925,2035.865,2036.495,0.0284 +1703068800000,2036.525,2036.775,2036.165,2036.465,0.0251 +1703069100000,2036.455,2036.985,2036.115,2036.835,0.0351 +1703069400000,2036.875,2037.105,2036.575,2036.745,0.0769 +1703069700000,2036.748,2036.755,2035.495,2035.875,0.1435 +1703070000000,2035.825,2035.865,2034.325,2034.685,0.0487 +1703070300000,2034.685,2035.225,2034.345,2034.635,0.0716 +1703070600000,2034.635,2035.515,2033.335,2035.358,0.0846 +1703070900000,2035.225,2035.305,2033.845,2033.845,0.0593 +1703071200000,2033.845,2033.995,2031.695,2033.565,0.193 +1703071500000,2033.535,2034.015,2033.115,2033.345,0.0608 +1703071800000,2033.395,2034.185,2033.205,2033.385,0.2011 +1703072100000,2033.365,2034.165,2033.185,2033.975,0.053 +1703072400000,2034.025,2034.025,2032.915,2032.915,0.0597 +1703072700000,2032.925,2033.125,2032.045,2032.055,0.2684 +1703073000000,2032.225,2033.215,2032.225,2033.175,0.0465 +1703073300000,2033.198,2033.555,2032.865,2033.475,0.0312 +1703073600000,2033.425,2035.265,2033.165,2035.145,0.0956 +1703073900000,2035.165,2036.325,2034.705,2035.055,0.0871 +1703074200000,2035.055,2035.145,2033.225,2034.065,0.0599 +1703074500000,2033.995,2035.265,2033.715,2035.145,0.0323 +1703074800000,2035.085,2035.175,2034.515,2034.875,0.033 +1703075100000,2034.875,2035.075,2033.115,2033.365,0.0478 +1703075400000,2033.425,2034.555,2033.395,2034.205,0.0334 +1703075700000,2034.165,2034.965,2034.055,2034.535,0.0487 +1703076000000,2034.545,2035.065,2034.545,2034.895,0.0532 +1703076300000,2034.925,2035.865,2034.775,2035.055,0.0549 +1703076600000,2035.045,2035.295,2034.055,2034.215,0.0603 +1703076900000,2034.235,2034.235,2033.615,2033.925,0.0558 +1703077200000,2033.945,2034.995,2033.655,2033.865,0.1237 +1703077500000,2033.845,2035.125,2033.765,2035.005,0.0575 +1703077800000,2035.045,2035.185,2034.215,2034.935,0.0728 +1703078100000,2034.955,2035.198,2033.778,2034.108,0.1331 +1703078400000,2034.225,2034.325,2032.965,2033.025,0.1095 +1703078700000,2032.958,2033.195,2032.288,2032.355,0.1231 +1703079000000,2032.364,2033.425,2032.364,2032.905,0.0833 +1703079300000,2032.925,2033.265,2030.685,2031.205,0.0873 +1703079600000,2031.265,2032.765,2029.478,2032.545,0.1027 +1703079900000,2032.565,2035.165,2032.275,2034.105,0.1053 +1703080200000,2034.115,2034.425,2033.035,2034.275,0.0948 +1703080500000,2034.375,2036.408,2034.165,2036.278,0.2215 +1703080800000,2036.278,2037.805,2035.948,2037.595,0.2918 +1703081100000,2037.645,2038.178,2036.715,2037.198,0.2573 +1703081400000,2037.198,2039.755,2036.605,2039.105,0.159 +1703081700000,2039.165,2039.285,2037.885,2038.165,0.1024 +1703082000000,2038.165,2038.385,2034.995,2035.275,0.0967 +1703082300000,2035.285,2036.325,2035.225,2035.725,0.0833 +1703082600000,2035.765,2035.765,2034.035,2035.365,0.1734 +1703082900000,2035.345,2036.845,2034.585,2035.805,0.1213 +1703083200000,2035.935,2036.205,2034.305,2034.935,0.1418 +1703083500000,2034.935,2037.448,2034.685,2036.465,0.171 +1703083800000,2036.525,2037.375,2036.165,2037.295,0.0762 +1703084100000,2037.305,2038.245,2036.735,2037.905,0.101 +1703084400000,2037.885,2038.608,2034.735,2035.095,0.3649 +1703084700000,2035.045,2035.965,2034.955,2035.435,0.1027 +1703085000000,2035.435,2035.815,2032.455,2033.795,0.1238 +1703085300000,2033.705,2034.645,2033.374,2033.765,0.1148 +1703085600000,2033.725,2033.945,2031.125,2031.575,0.1189 +1703085900000,2031.505,2032.325,2030.368,2031.905,0.2411 +1703086200000,2031.885,2034.165,2031.885,2034.135,0.2074 +1703086500000,2034.045,2035.265,2033.745,2034.645,0.1052 +1703086800000,2034.645,2035.025,2033.195,2033.875,0.0937 +1703087100000,2033.865,2034.045,2032.025,2032.615,0.1394 +1703087400000,2032.625,2032.935,2031.625,2032.855,0.091 +1703087700000,2032.875,2033.015,2031.785,2032.388,0.1494 +1703088000000,2032.395,2033.485,2032.395,2033.475,0.2391 +1703088300000,2033.475,2033.995,2032.605,2033.695,0.0772 +1703088600000,2033.665,2034.755,2033.665,2034.515,0.0592 +1703088900000,2034.485,2035.245,2034.265,2034.765,0.0483 +1703089200000,2034.735,2034.915,2033.345,2033.755,0.0606 +1703089500000,2033.825,2034.805,2033.645,2034.705,0.0349 +1703089800000,2034.705,2035.015,2033.715,2033.815,0.0456 +1703090100000,2033.905,2034.595,2033.225,2033.535,0.0449 +1703090400000,2033.555,2034.135,2033.145,2033.835,0.0563 +1703090700000,2033.935,2035.205,2033.795,2034.115,0.0564 +1703091000000,2034.068,2034.068,2033.215,2033.685,0.0528 +1703091300000,2033.715,2034.675,2033.675,2034.675,0.0473 +1703091600000,2034.745,2034.855,2034.305,2034.615,0.0612 +1703091900000,2034.665,2035.035,2034.415,2034.535,0.0797 +1703092200000,2034.568,2034.678,2033.848,2033.848,0.0807 +1703092500000,2033.858,2034.245,2033.278,2033.408,0.2142 +1703092800000,2033.428,2033.898,2033.025,2033.225,0.2182 +1703093100000,2033.248,2033.308,2032.515,2032.665,0.1647 +1703093400000,2032.678,2033.018,2032.265,2032.628,0.205 +1703093700000,2032.668,2033.185,2031.925,2032.775,0.0386 +1703094000000,2032.795,2034.165,2032.715,2033.965,0.0318 +1703094300000,2033.945,2035.175,2033.935,2034.675,0.0268 +1703094600000,2034.635,2034.905,2034.075,2034.455,0.0372 +1703094900000,2034.475,2035.158,2034.415,2034.608,0.158 +1703095200000,2034.575,2035.205,2033.955,2035.195,0.0715 +1703095500000,2035.185,2035.185,2034.375,2034.795,0.0337 +1703095800000,2034.805,2035.075,2033.955,2033.955,0.034 +1703096100000,2033.975,2035.395,2033.975,2035.385,0.0465 +1703096400000,2035.385,2035.585,2034.575,2034.685,0.056 +1703096700000,2034.685,2035.115,2034.035,2034.465,0.0744 +1703097000000,2034.345,2035.345,2034.345,2035.055,0.0419 +1703097300000,2035.015,2036.115,2035.015,2035.945,0.0235 +1703097600000,2035.925,2035.935,2035.205,2035.495,0.0196 +1703097900000,2035.465,2036.015,2035.255,2035.995,0.0188 +1703098200000,2036.075,2036.265,2035.615,2035.835,0.0285 +1703098500000,2035.855,2036.595,2035.655,2036.175,0.0224 +1703098800000,2036.185,2036.205,2035.285,2035.585,0.0225 +1703099100000,2035.535,2035.875,2035.225,2035.705,0.0232 +1703099400000,2035.715,2036.245,2035.715,2036.185,0.0286 +1703099700000,2036.225,2037.045,2036.025,2036.925,0.023 +1703100000000,2036.955,2037.005,2036.125,2036.308,0.0848 +1703100300000,2036.328,2036.518,2035.718,2035.955,0.1558 +1703100600000,2035.935,2036.315,2035.555,2036.075,0.0254 +1703100900000,2036.135,2036.375,2035.275,2035.305,0.0359 +1703101200000,2035.245,2035.245,2034.085,2034.215,0.064 +1703101500000,2034.215,2034.505,2033.025,2033.345,0.0429 +1703101800000,2033.325,2033.415,2030.095,2032.715,0.1336 +1703102100000,2032.735,2033.425,2031.815,2032.285,0.1371 +1703102400000,2032.245,2032.255,2030.115,2031.265,0.1 +1703102700000,2031.335,2032.085,2030.645,2031.055,0.1318 +1703103000000,2031.075,2032.875,2031.035,2032.275,0.1377 +1703103300000,2032.255,2033.705,2032.175,2033.345,0.1041 +1703103600000,2033.375,2033.745,2032.625,2032.735,0.0848 +1703103900000,2032.698,2033.335,2032.225,2032.955,0.1037 +1703104200000,2033.005,2033.278,2032.295,2032.635,0.0985 +1703104500000,2032.625,2032.855,2031.905,2032.025,0.0726 +1703104800000,2031.985,2033.085,2031.985,2032.955,0.0533 +1703105100000,2032.985,2033.015,2031.405,2031.725,0.0635 +1703105400000,2031.805,2032.015,2030.515,2030.575,0.1138 +1703105700000,2030.705,2031.005,2029.455,2029.615,0.1593 +1703106000000,2029.605,2030.948,2029.228,2029.895,0.1888 +1703106300000,2029.855,2030.775,2029.785,2030.635,0.0281 +1703106600000,2030.615,2030.908,2030.308,2030.518,0.1078 +1703106900000,2030.518,2031.008,2030.458,2030.678,0.0882 +1703107200000,2030.688,2031.058,2029.928,2029.958,0.127 +1703107500000,2029.928,2030.188,2029.615,2029.878,0.0556 +1703107800000,2029.878,2029.888,2027.258,2027.725,0.1662 +1703108100000,2027.725,2028.248,2027.525,2027.908,0.0972 +1703108400000,2027.878,2028.388,2027.678,2028.368,0.0702 +1703108700000,2028.348,2029.235,2028.265,2029.195,0.0624 +1703109000000,2029.195,2030.905,2029.195,2030.735,0.0402 +1703109300000,2030.735,2031.918,2030.485,2031.735,0.0828 +1703113200000,2031.698,2032.435,2031.655,2032.115,0.0781 +1703113500000,2032.154,2033.048,2031.955,2032.628,0.0856 +1703113800000,2032.618,2032.755,2032.035,2032.475,0.0245 +1703114100000,2032.495,2032.755,2031.975,2032.185,0.0191 +1703114400000,2032.285,2032.755,2032.045,2032.045,0.0184 +1703114700000,2031.915,2032.385,2031.785,2032.105,0.0207 +1703115000000,2032.065,2032.185,2031.475,2031.865,0.0282 +1703115300000,2031.855,2031.985,2031.465,2031.635,0.0101 +1703115600000,2031.695,2031.955,2031.505,2031.685,0.0133 +1703115900000,2031.665,2032.505,2031.485,2032.195,0.0215 +1703116200000,2032.195,2032.215,2031.695,2031.765,0.0119 +1703116500000,2031.725,2032.115,2031.555,2032.115,0.0124 +1703116800000,2032.055,2032.775,2031.905,2032.655,0.0172 +1703117100000,2032.665,2032.825,2032.285,2032.765,0.0148 +1703117400000,2032.775,2033.515,2032.775,2033.075,0.0171 +1703117700000,2033.165,2033.485,2032.855,2033.025,0.0186 +1703118000000,2033.055,2033.095,2032.765,2032.785,0.0153 +1703118300000,2032.805,2033.095,2032.735,2032.885,0.0561 +1703118600000,2032.885,2033.605,2032.778,2033.595,0.03 +1703118900000,2033.595,2033.905,2033.535,2033.775,0.0164 +1703119200000,2033.775,2034.075,2033.335,2033.335,0.0174 +1703119500000,2033.395,2033.955,2033.215,2033.348,0.0854 +1703119800000,2033.374,2033.688,2033.288,2033.605,0.0869 +1703120100000,2033.645,2034.005,2033.395,2033.565,0.0239 +1703120400000,2033.585,2034.515,2033.555,2034.275,0.1261 +1703120700000,2034.235,2034.285,2033.628,2033.695,0.1986 +1703121000000,2033.694,2034.008,2033.295,2033.798,0.1553 +1703121300000,2033.785,2034.725,2033.465,2033.955,0.1156 +1703121600000,2033.925,2034.355,2033.784,2033.974,0.1763 +1703121900000,2034.035,2034.244,2033.635,2033.728,0.1006 +1703122200000,2033.784,2034.634,2033.728,2034.455,0.1373 +1703122500000,2034.525,2034.875,2034.224,2034.855,0.1437 +1703122800000,2034.855,2034.895,2034.308,2034.825,0.2057 +1703123100000,2034.825,2035.845,2034.578,2035.055,0.1493 +1703123400000,2035.044,2035.414,2034.724,2034.848,0.1662 +1703123700000,2034.844,2035.544,2034.844,2035.298,0.1574 +1703124000000,2035.298,2037.355,2035.198,2036.375,0.0854 +1703124300000,2036.364,2036.905,2036.115,2036.455,0.044 +1703124600000,2036.434,2036.434,2035.835,2036.205,0.0434 +1703124900000,2036.235,2036.405,2035.405,2035.715,0.0456 +1703125200000,2035.735,2036.015,2035.135,2035.955,0.0565 +1703125500000,2035.955,2036.005,2034.755,2034.794,0.0945 +1703125800000,2034.784,2035.435,2034.784,2035.335,0.0512 +1703126100000,2035.295,2036.015,2035.235,2035.945,0.0341 +1703126400000,2035.935,2036.335,2035.695,2036.195,0.0396 +1703126700000,2036.255,2037.165,2036.155,2036.885,0.0401 +1703127000000,2036.845,2037.118,2036.765,2036.798,0.06 +1703127300000,2036.824,2037.008,2036.555,2036.828,0.1012 +1703127600000,2036.798,2037.238,2036.798,2037.098,0.1138 +1703127900000,2037.075,2037.218,2036.798,2037.138,0.124 +1703128200000,2037.128,2037.398,2036.598,2036.878,0.1309 +1703128500000,2036.878,2036.888,2036.265,2036.375,0.0552 +1703128800000,2036.385,2036.385,2035.755,2035.915,0.0181 +1703129100000,2035.865,2036.415,2035.385,2035.805,0.0418 +1703129400000,2035.785,2036.125,2035.485,2035.925,0.0208 +1703129700000,2035.915,2036.365,2035.725,2036.365,0.0301 +1703130000000,2036.395,2037.525,2036.355,2037.395,0.0373 +1703130300000,2037.385,2037.415,2036.775,2036.935,0.0292 +1703130600000,2036.935,2037.415,2036.935,2037.285,0.033 +1703130900000,2037.395,2037.635,2037.235,2037.405,0.0362 +1703131200000,2037.405,2037.835,2037.405,2037.465,0.0516 +1703131500000,2037.465,2037.505,2037.135,2037.255,0.0398 +1703131800000,2037.195,2037.675,2037.075,2037.245,0.0139 +1703132100000,2037.255,2037.375,2036.965,2037.055,0.0678 +1703132400000,2037.055,2037.225,2036.794,2037.108,0.108 +1703132700000,2037.098,2037.695,2036.915,2037.415,0.0194 +1703133000000,2037.545,2037.555,2037.005,2037.065,0.0105 +1703133300000,2037.085,2037.085,2036.415,2036.495,0.0115 +1703133600000,2036.425,2036.905,2036.425,2036.785,0.0119 +1703133900000,2036.805,2037.145,2036.745,2036.875,0.0114 +1703134200000,2036.825,2036.825,2036.305,2036.605,0.0399 +1703134500000,2036.575,2036.645,2036.115,2036.225,0.0083 +1703134800000,2036.245,2036.555,2036.155,2036.465,0.0112 +1703135100000,2036.455,2036.675,2036.275,2036.475,0.0235 +1703135400000,2036.525,2037.038,2036.525,2036.945,0.0175 +1703135700000,2036.975,2037.065,2036.675,2037.015,0.011 +1703136000000,2037.025,2037.745,2036.995,2037.715,0.0174 +1703136300000,2037.685,2038.098,2036.965,2036.965,0.0724 +1703136600000,2036.975,2037.115,2036.565,2036.725,0.0232 +1703136900000,2036.695,2036.695,2035.795,2035.875,0.0328 +1703137200000,2035.905,2036.425,2035.835,2036.135,0.0386 +1703137500000,2036.205,2036.475,2035.825,2035.845,0.0395 +1703137800000,2035.825,2035.825,2035.215,2035.445,0.0218 +1703138100000,2035.445,2036.245,2034.925,2036.105,0.0527 +1703138400000,2036.165,2036.235,2035.515,2035.905,0.0338 +1703138700000,2035.905,2035.905,2034.705,2034.715,0.0206 +1703139000000,2034.765,2035.425,2034.605,2035.145,0.0637 +1703139300000,2035.145,2035.375,2034.825,2034.855,0.0493 +1703139600000,2034.795,2035.095,2034.305,2034.915,0.0359 +1703139900000,2034.925,2035.555,2034.805,2035.545,0.0192 +1703140200000,2035.595,2035.825,2035.455,2035.825,0.0156 +1703140500000,2035.835,2036.435,2035.635,2036.325,0.02 +1703140800000,2036.355,2036.355,2035.675,2035.875,0.0161 +1703141100000,2035.855,2036.435,2035.645,2036.335,0.0228 +1703141400000,2036.415,2037.035,2036.255,2036.775,0.0366 +1703141700000,2036.795,2036.934,2036.585,2036.754,0.0963 +1703142000000,2036.784,2037.215,2036.245,2036.428,0.2713 +1703142300000,2036.415,2036.578,2035.168,2035.168,0.1484 +1703142600000,2035.248,2035.965,2035.085,2035.305,0.0601 +1703142900000,2035.335,2035.525,2034.345,2034.395,0.0768 +1703143200000,2034.435,2034.835,2033.885,2034.025,0.031 +1703143500000,2034.025,2035.785,2033.905,2035.425,0.0564 +1703143800000,2035.505,2036.225,2035.225,2035.905,0.0407 +1703144100000,2036.045,2036.235,2035.198,2035.255,0.0278 +1703144400000,2035.265,2035.745,2035.105,2035.295,0.1341 +1703144700000,2035.295,2035.295,2034.085,2034.635,0.1493 +1703145000000,2034.645,2034.715,2034.105,2034.315,0.0572 +1703145300000,2034.315,2035.275,2033.925,2034.915,0.0623 +1703145600000,2034.915,2036.045,2034.815,2035.705,0.0959 +1703145900000,2035.705,2035.715,2034.995,2035.625,0.065 +1703146200000,2035.565,2035.965,2034.968,2035.965,0.0315 +1703146500000,2035.865,2035.955,2035.345,2035.945,0.0225 +1703146800000,2035.895,2035.965,2035.175,2035.875,0.0253 +1703147100000,2035.945,2036.685,2035.675,2035.775,0.0393 +1703147400000,2035.795,2036.605,2035.795,2036.515,0.0325 +1703147700000,2036.515,2036.795,2036.025,2036.625,0.0459 +1703148000000,2036.655,2037.155,2036.368,2036.495,0.0268 +1703148300000,2036.435,2036.435,2035.715,2035.715,0.0325 +1703148600000,2035.715,2036.465,2035.518,2036.375,0.025 +1703148900000,2036.305,2036.945,2036.085,2036.375,0.0391 +1703149200000,2036.375,2036.805,2035.635,2036.015,0.0519 +1703149500000,2036.015,2036.015,2035.488,2035.825,0.0349 +1703149800000,2035.875,2037.015,2035.805,2036.915,0.0399 +1703150100000,2036.945,2036.945,2036.085,2036.475,0.106 +1703150400000,2036.475,2036.645,2036.215,2036.305,0.1623 +1703150700000,2036.305,2036.665,2035.995,2036.128,0.1253 +1703151000000,2036.128,2036.484,2035.705,2036.448,0.086 +1703151300000,2036.455,2036.585,2035.928,2036.148,0.1184 +1703151600000,2036.158,2036.295,2035.008,2035.075,0.129 +1703151900000,2035.098,2035.545,2034.945,2035.455,0.1341 +1703152200000,2035.475,2035.485,2034.615,2035.025,0.1148 +1703152500000,2035.005,2035.375,2034.708,2035.285,0.1024 +1703152800000,2035.285,2035.505,2034.915,2035.015,0.0733 +1703153100000,2034.995,2035.685,2034.888,2035.565,0.0477 +1703153400000,2035.565,2036.025,2035.365,2035.565,0.0416 +1703153700000,2035.475,2035.965,2035.375,2035.775,0.0816 +1703154000000,2035.825,2035.905,2035.215,2035.315,0.0714 +1703154300000,2035.325,2035.405,2034.255,2034.375,0.0743 +1703154600000,2034.355,2034.615,2033.905,2034.095,0.1142 +1703154900000,2034.125,2034.125,2033.488,2033.488,0.0763 +1703155200000,2033.488,2033.605,2032.925,2033.578,0.0663 +1703155500000,2033.565,2034.305,2033.505,2034.135,0.0603 +1703155800000,2034.135,2034.505,2033.825,2034.285,0.0552 +1703156100000,2034.245,2034.595,2033.918,2033.965,0.0997 +1703156400000,2033.885,2034.625,2033.785,2034.625,0.071 +1703156700000,2034.615,2034.805,2033.985,2034.058,0.0493 +1703157000000,2034.075,2034.525,2033.868,2034.485,0.0554 +1703157300000,2034.465,2034.635,2034.208,2034.208,0.0478 +1703157600000,2034.208,2035.005,2034.145,2034.945,0.0588 +1703157900000,2034.908,2035.065,2034.505,2034.705,0.0969 +1703158200000,2034.695,2035.295,2034.528,2035.005,0.1392 +1703158500000,2035.025,2035.145,2034.435,2034.545,0.1481 +1703158800000,2034.545,2034.765,2033.885,2033.885,0.1032 +1703159100000,2033.935,2034.978,2033.935,2034.225,0.0914 +1703159400000,2034.275,2034.535,2034.005,2034.058,0.0539 +1703159700000,2034.055,2034.245,2033.785,2033.958,0.0705 +1703160000000,2033.975,2034.195,2033.668,2033.668,0.084 +1703160300000,2033.668,2033.688,2033.155,2033.565,0.097 +1703160600000,2033.575,2033.755,2033.285,2033.575,0.0439 +1703160900000,2033.515,2034.945,2033.455,2034.755,0.0455 +1703161200000,2034.755,2035.885,2034.755,2035.625,0.0475 +1703161500000,2035.625,2036.555,2035.355,2036.445,0.0467 +1703161800000,2036.415,2037.275,2036.195,2036.965,0.0501 +1703162100000,2036.965,2039.155,2036.965,2039.065,0.1008 +1703162400000,2039.065,2039.355,2037.165,2037.645,0.1723 +1703162700000,2037.645,2038.795,2037.545,2038.775,0.0981 +1703163000000,2038.795,2038.885,2038.078,2038.275,0.049 +1703163300000,2038.235,2038.235,2037.478,2037.885,0.0376 +1703163600000,2037.895,2037.895,2037.085,2037.655,0.122 +1703163900000,2037.665,2038.235,2036.518,2036.558,0.1348 +1703164200000,2036.555,2036.935,2035.715,2036.408,0.2289 +1703164500000,2036.448,2037.035,2035.955,2036.685,0.1419 +1703164800000,2036.845,2037.398,2036.318,2036.535,0.2216 +1703165100000,2036.528,2036.528,2034.845,2036.005,0.1924 +1703165400000,2035.925,2040.575,2032.028,2040.098,0.5542 +1703165700000,2040.075,2042.065,2039.138,2041.985,0.5828 +1703166000000,2042.025,2045.865,2041.058,2043.145,0.6304 +1703166300000,2043.135,2043.228,2041.585,2041.615,0.4137 +1703166600000,2041.638,2042.635,2041.145,2041.774,0.3603 +1703166900000,2041.774,2042.228,2040.998,2041.225,0.4843 +1703167200000,2041.238,2043.178,2040.998,2042.528,0.5151 +1703167500000,2042.498,2042.758,2037.005,2037.115,0.3633 +1703167800000,2037.085,2039.655,2036.925,2039.215,0.1772 +1703168100000,2039.215,2040.785,2039.185,2039.625,0.2041 +1703168400000,2039.575,2040.345,2038.665,2038.785,0.1224 +1703168700000,2038.785,2041.905,2038.785,2041.825,0.183 +1703169000000,2041.875,2044.028,2041.745,2043.765,0.6152 +1703169300000,2043.778,2044.628,2042.978,2044.328,0.9704 +1703169600000,2044.335,2044.428,2041.255,2042.608,0.7222 +1703169900000,2042.585,2045.835,2042.248,2045.795,0.7451 +1703170200000,2045.765,2045.795,2043.044,2043.435,0.4924 +1703170500000,2043.365,2043.865,2041.645,2041.915,0.4974 +1703170800000,2041.915,2042.745,2039.765,2040.125,0.4245 +1703171100000,2040.125,2040.225,2037.135,2037.895,0.2996 +1703171400000,2037.885,2039.125,2036.575,2038.825,0.2886 +1703171700000,2038.835,2040.045,2038.155,2039.205,0.2411 +1703172000000,2039.205,2041.375,2039.075,2041.375,0.2268 +1703172300000,2041.385,2041.435,2039.555,2040.535,0.2914 +1703172600000,2040.535,2041.268,2040.125,2040.905,0.267 +1703172900000,2040.895,2041.458,2039.445,2040.115,0.2706 +1703173200000,2040.015,2040.525,2038.695,2040.355,0.2073 +1703173500000,2040.325,2041.528,2040.215,2041.435,0.2189 +1703173800000,2041.505,2041.838,2040.295,2040.605,0.1439 +1703174100000,2040.605,2041.428,2040.468,2041.375,0.4021 +1703174400000,2041.375,2043.395,2040.985,2042.875,0.4321 +1703174700000,2042.875,2043.175,2041.155,2041.315,0.2643 +1703175000000,2041.305,2042.465,2040.948,2042.345,0.2052 +1703175300000,2042.365,2043.145,2041.565,2043.128,0.2197 +1703175600000,2043.125,2044.028,2042.778,2043.795,0.2276 +1703175900000,2043.795,2044.465,2043.475,2044.465,0.1118 +1703176200000,2044.475,2044.625,2042.475,2042.735,0.1225 +1703176500000,2042.755,2043.275,2042.595,2042.595,0.1297 +1703176800000,2042.605,2042.685,2041.598,2042.165,0.1731 +1703177100000,2042.165,2042.605,2041.768,2042.518,0.2668 +1703177400000,2042.518,2042.905,2041.305,2041.495,0.2028 +1703177700000,2041.485,2042.005,2041.425,2041.595,0.1025 +1703178000000,2041.615,2042.705,2040.955,2041.105,0.108 +1703178300000,2041.105,2042.215,2041.105,2042.065,0.2674 +1703178600000,2042.075,2043.118,2041.958,2042.475,0.1882 +1703178900000,2042.525,2043.755,2042.525,2043.235,0.1405 +1703179200000,2043.255,2043.325,2041.528,2042.255,0.279 +1703179500000,2042.255,2042.915,2041.728,2042.145,0.2733 +1703179800000,2042.145,2042.918,2041.768,2041.815,0.3238 +1703180100000,2041.815,2041.965,2041.145,2041.465,0.2615 +1703180400000,2041.395,2042.285,2040.875,2041.595,0.2022 +1703180700000,2041.595,2042.025,2041.075,2041.565,0.1894 +1703181000000,2041.565,2041.965,2040.255,2040.705,0.2249 +1703181300000,2040.695,2040.945,2040.235,2040.855,0.144 +1703181600000,2040.865,2041.595,2040.485,2040.535,0.1087 +1703181900000,2040.555,2040.925,2039.055,2039.535,0.1923 +1703182200000,2039.535,2039.725,2038.585,2038.665,0.2257 +1703182500000,2038.674,2038.835,2037.375,2037.985,0.1899 +1703182800000,2037.985,2040.045,2037.985,2039.195,0.1375 +1703183100000,2039.155,2039.815,2038.275,2039.435,0.1029 +1703183400000,2039.445,2040.665,2039.035,2040.055,0.0924 +1703183700000,2040.055,2040.065,2038.435,2038.595,0.1301 +1703184000000,2038.595,2039.415,2038.355,2038.705,0.1236 +1703184300000,2038.705,2039.375,2038.585,2038.745,0.1271 +1703184600000,2038.765,2039.014,2038.165,2038.405,0.2232 +1703184900000,2038.405,2039.375,2038.395,2038.915,0.2109 +1703185200000,2038.948,2039.848,2038.948,2039.828,0.1085 +1703185500000,2039.815,2040.465,2039.465,2040.365,0.0867 +1703185800000,2040.365,2041.035,2040.255,2040.828,0.0764 +1703186100000,2040.805,2042.125,2040.805,2041.598,0.0749 +1703186400000,2041.515,2042.198,2041.365,2041.878,0.1159 +1703186700000,2041.875,2042.805,2041.805,2042.795,0.0914 +1703187000000,2042.765,2044.228,2042.465,2044.105,0.1505 +1703187300000,2044.128,2044.508,2043.678,2044.508,0.1462 +1703187600000,2044.508,2044.995,2044.195,2044.578,0.2607 +1703187900000,2044.535,2044.885,2044.165,2044.165,0.1734 +1703188200000,2044.185,2044.368,2043.698,2043.728,0.1864 +1703188500000,2043.798,2043.848,2043.448,2043.808,0.1617 +1703188800000,2043.825,2045.005,2043.375,2044.765,0.1221 +1703189100000,2044.855,2044.875,2043.445,2044.015,0.1269 +1703189400000,2044.015,2044.288,2043.625,2043.625,0.1171 +1703189700000,2043.605,2043.775,2043.295,2043.305,0.0618 +1703190000000,2043.335,2043.555,2042.975,2043.055,0.0583 +1703190300000,2043.115,2044.315,2043.115,2043.685,0.0445 +1703190600000,2043.705,2044.195,2043.635,2044.125,0.0646 +1703190900000,2044.125,2044.525,2044.005,2044.305,0.0898 +1703191200000,2044.355,2044.465,2043.625,2044.145,0.0505 +1703191500000,2044.175,2044.515,2043.805,2044.095,0.0724 +1703191800000,2044.095,2044.165,2043.675,2043.945,0.0607 +1703192100000,2043.925,2044.028,2043.415,2044.005,0.0895 +1703192400000,2043.998,2045.235,2043.798,2044.975,0.0414 +1703192700000,2045.065,2045.198,2044.495,2044.558,0.0542 +1703193000000,2044.535,2044.538,2044.158,2044.388,0.0575 +1703193300000,2044.408,2044.848,2044.248,2044.785,0.0517 +1703193600000,2044.778,2044.898,2044.568,2044.578,0.0418 +1703193900000,2044.525,2045.078,2044.478,2044.978,0.0477 +1703194200000,2044.978,2044.978,2044.565,2044.708,0.0369 +1703194500000,2044.718,2045.098,2044.718,2045.008,0.0316 +1703194800000,2045.018,2045.695,2045.018,2045.478,0.0725 +1703195100000,2045.465,2045.808,2045.378,2045.695,0.0581 +1703195400000,2045.758,2045.858,2045.595,2045.758,0.0285 +1703195700000,2045.758,2045.898,2045.528,2045.845,0.0405 +1703199600000,2048.414,2048.704,2046.608,2047.028,0.1438 +1703199900000,2047.055,2049.895,2047.055,2049.498,0.1779 +1703200200000,2049.465,2049.498,2048.495,2048.775,0.0584 +1703200500000,2048.845,2049.015,2048.375,2048.535,0.0331 +1703200800000,2048.625,2049.935,2047.965,2049.735,0.0323 +1703201100000,2049.625,2049.625,2048.775,2048.775,0.0187 +1703201400000,2048.765,2049.565,2048.685,2049.565,0.0599 +1703201700000,2049.565,2050.655,2049.335,2050.645,0.1065 +1703202000000,2050.655,2053.965,2050.055,2053.745,0.1363 +1703202300000,2053.665,2054.875,2052.605,2052.795,0.0681 +1703202600000,2052.775,2053.655,2051.585,2051.685,0.0878 +1703202900000,2051.615,2052.675,2051.475,2052.675,0.0435 +1703203200000,2052.695,2053.785,2052.115,2052.205,0.0962 +1703203500000,2052.185,2052.415,2050.545,2050.855,0.0422 +1703203800000,2050.895,2051.035,2049.005,2049.405,0.0496 +1703204100000,2049.355,2049.415,2047.195,2047.295,0.0341 +1703204400000,2047.295,2048.985,2046.935,2048.405,0.0505 +1703204700000,2048.415,2048.815,2048.225,2048.535,0.0254 +1703205000000,2048.605,2050.055,2048.605,2049.685,0.0351 +1703205300000,2049.725,2050.955,2049.695,2050.325,0.0307 +1703205600000,2050.335,2050.595,2049.335,2049.845,0.0556 +1703205900000,2049.734,2049.734,2048.408,2049.035,0.0821 +1703206200000,2049.155,2049.265,2047.625,2047.695,0.0385 +1703206500000,2047.685,2048.225,2047.365,2048.055,0.0648 +1703206800000,2048.075,2048.205,2046.778,2047.575,0.2673 +1703207100000,2047.595,2047.795,2046.715,2047.615,0.1825 +1703207400000,2047.645,2048.445,2047.045,2047.325,0.1264 +1703207700000,2047.335,2048.465,2047.295,2048.295,0.1559 +1703208000000,2048.295,2048.545,2047.585,2047.955,0.2333 +1703208300000,2047.975,2048.765,2047.935,2048.685,0.289 +1703208600000,2048.745,2051.265,2048.395,2050.965,0.2106 +1703208900000,2050.895,2050.965,2049.248,2049.795,0.0958 +1703209200000,2049.785,2049.785,2048.075,2049.145,0.164 +1703209500000,2049.155,2049.315,2048.405,2048.525,0.0635 +1703209800000,2048.515,2049.205,2048.165,2049.055,0.0542 +1703210100000,2049.105,2049.395,2048.225,2048.565,0.1402 +1703210400000,2048.578,2049.785,2048.544,2049.775,0.0654 +1703210700000,2049.855,2049.945,2049.065,2049.565,0.0341 +1703211000000,2049.535,2050.475,2049.495,2050.445,0.055 +1703211300000,2050.405,2050.405,2048.575,2048.585,0.1505 +1703211600000,2048.568,2049.148,2047.865,2048.515,0.1276 +1703211900000,2048.535,2049.155,2048.485,2048.905,0.0265 +1703212200000,2049.005,2050.055,2049.005,2049.705,0.1792 +1703212500000,2049.695,2050.058,2049.475,2050.028,0.1629 +1703212800000,2050.028,2050.354,2049.125,2049.125,0.106 +1703213100000,2049.125,2050.615,2048.954,2050.005,0.0928 +1703213400000,2050.035,2050.645,2049.805,2049.925,0.1004 +1703213700000,2049.905,2050.755,2049.875,2050.048,0.1514 +1703214000000,2050.035,2050.628,2049.708,2050.435,0.121 +1703214300000,2050.455,2050.785,2049.875,2050.408,0.077 +1703214600000,2050.385,2050.508,2049.738,2050.075,0.1385 +1703214900000,2050.065,2051.185,2050.035,2050.335,0.0777 +1703215200000,2050.355,2050.435,2049.905,2049.965,0.0284 +1703215500000,2049.965,2050.565,2049.845,2050.035,0.028 +1703215800000,2050.025,2050.085,2049.014,2049.115,0.0439 +1703216100000,2049.115,2049.355,2047.525,2048.175,0.0516 +1703216400000,2048.225,2048.535,2047.095,2047.785,0.0455 +1703216700000,2047.805,2048.975,2047.495,2048.515,0.0492 +1703217000000,2048.525,2048.765,2048.095,2048.185,0.0188 +1703217300000,2048.065,2048.375,2047.835,2048.135,0.0187 +1703217600000,2048.155,2048.895,2048.025,2048.625,0.0347 +1703217900000,2048.625,2049.485,2048.395,2049.368,0.0382 +1703218200000,2049.398,2049.568,2049.215,2049.295,0.0182 +1703218500000,2049.318,2049.378,2048.885,2049.108,0.0858 +1703218800000,2049.108,2049.668,2048.915,2049.668,0.038 +1703219100000,2049.635,2050.448,2049.635,2049.748,0.0656 +1703219400000,2049.758,2050.695,2049.658,2050.135,0.0993 +1703219700000,2050.114,2050.534,2049.725,2049.838,0.0595 +1703220000000,2049.835,2050.055,2049.435,2049.498,0.0413 +1703220300000,2049.498,2049.538,2049.045,2049.275,0.0465 +1703220600000,2049.268,2049.735,2049.165,2049.215,0.0653 +1703220900000,2049.248,2049.498,2048.845,2049.498,0.1076 +1703221200000,2049.555,2049.608,2048.845,2049.098,0.1193 +1703221500000,2049.098,2049.328,2048.498,2048.638,0.1489 +1703221800000,2048.625,2049.108,2048.398,2048.998,0.0981 +1703222100000,2049.018,2049.158,2047.878,2047.938,0.1029 +1703222400000,2047.918,2048.208,2047.465,2047.905,0.0903 +1703222700000,2047.938,2049.258,2047.848,2049.158,0.0878 +1703223000000,2049.205,2049.458,2048.465,2048.895,0.1439 +1703223300000,2048.915,2049.058,2048.335,2048.675,0.0656 +1703223600000,2048.758,2048.958,2047.908,2048.145,0.1005 +1703223900000,2048.165,2048.525,2047.825,2048.165,0.1021 +1703224200000,2048.155,2048.658,2047.895,2048.658,0.0527 +1703224500000,2048.755,2048.795,2048.105,2048.178,0.1027 +1703224800000,2048.165,2048.925,2048.145,2048.715,0.1374 +1703225100000,2048.725,2048.915,2048.505,2048.578,0.1272 +1703225400000,2048.578,2048.825,2048.335,2048.545,0.1267 +1703225700000,2048.525,2048.565,2047.675,2047.685,0.1464 +1703226000000,2047.665,2048.585,2047.585,2048.305,0.1439 +1703226300000,2048.405,2048.845,2048.295,2048.725,0.0513 +1703226600000,2048.715,2048.795,2047.745,2047.755,0.1079 +1703226900000,2047.665,2048.155,2047.285,2047.545,0.1317 +1703227200000,2047.565,2047.975,2047.045,2047.105,0.0573 +1703227500000,2047.135,2047.855,2047.015,2047.555,0.1212 +1703227800000,2047.565,2048.088,2047.428,2047.985,0.1497 +1703228100000,2047.995,2048.228,2047.295,2047.595,0.1095 +1703228400000,2047.575,2048.915,2047.385,2048.785,0.2283 +1703228700000,2048.785,2048.985,2047.515,2047.515,0.2191 +1703229000000,2047.515,2048.715,2047.405,2048.575,0.2083 +1703229300000,2048.585,2048.685,2047.895,2047.995,0.2725 +1703229600000,2048.025,2048.935,2047.825,2048.785,0.1906 +1703229900000,2048.745,2049.375,2048.635,2049.125,0.1465 +1703230200000,2049.125,2050.035,2049.055,2049.898,0.1446 +1703230500000,2049.895,2050.258,2049.295,2050.145,0.2378 +1703230800000,2050.135,2050.755,2049.975,2050.385,0.1586 +1703231100000,2050.385,2050.665,2049.625,2049.685,0.0838 +1703231400000,2049.665,2050.645,2049.585,2050.105,0.1065 +1703231700000,2050.065,2050.198,2049.818,2049.885,0.0818 +1703232000000,2049.875,2050.928,2049.855,2050.785,0.2871 +1703232300000,2050.775,2050.855,2050.198,2050.298,0.2259 +1703232600000,2050.308,2050.308,2049.515,2049.835,0.1545 +1703232900000,2049.835,2050.465,2049.775,2049.925,0.1365 +1703233200000,2049.915,2050.298,2049.898,2050.025,0.0857 +1703233500000,2050.015,2050.335,2049.835,2049.925,0.0807 +1703233800000,2049.945,2050.545,2049.705,2050.535,0.1723 +1703234100000,2050.515,2050.945,2050.345,2050.785,0.1872 +1703234400000,2050.805,2051.408,2050.675,2051.345,0.1647 +1703234700000,2051.345,2051.895,2051.235,2051.815,0.1058 +1703235000000,2051.795,2052.028,2051.258,2051.295,0.1246 +1703235300000,2051.325,2051.725,2051.165,2051.305,0.0899 +1703235600000,2051.358,2052.058,2051.328,2051.885,0.149 +1703235900000,2051.855,2052.205,2051.775,2052.205,0.1198 +1703236200000,2052.275,2053.358,2052.245,2053.228,0.1247 +1703236500000,2053.228,2053.428,2052.455,2052.755,0.2009 +1703236800000,2052.765,2053.328,2052.728,2052.808,0.0871 +1703237100000,2052.798,2053.375,2052.425,2052.925,0.2401 +1703237400000,2052.978,2053.695,2052.915,2053.545,0.1755 +1703237700000,2053.565,2053.995,2053.505,2053.785,0.1603 +1703238000000,2053.804,2053.805,2053.065,2053.678,0.1426 +1703238300000,2053.678,2054.458,2053.585,2053.715,0.1412 +1703238600000,2053.728,2054.005,2053.125,2053.175,0.1061 +1703238900000,2053.165,2053.528,2052.915,2053.325,0.1347 +1703239200000,2053.345,2054.015,2053.305,2053.505,0.0696 +1703239500000,2053.508,2054.065,2053.465,2054.015,0.061 +1703239800000,2054.035,2054.808,2053.855,2054.635,0.1072 +1703240100000,2054.625,2054.925,2054.608,2054.905,0.0609 +1703240400000,2054.905,2055.605,2054.865,2055.595,0.0684 +1703240700000,2055.578,2057.095,2055.575,2056.145,0.1593 +1703241000000,2056.135,2056.155,2055.185,2055.458,0.1963 +1703241300000,2055.415,2055.458,2054.795,2054.835,0.0757 +1703241600000,2054.835,2055.395,2054.785,2055.368,0.0881 +1703241900000,2055.395,2055.495,2054.898,2055.135,0.0932 +1703242200000,2055.135,2055.765,2055.088,2055.505,0.0914 +1703242500000,2055.535,2055.845,2055.265,2055.605,0.0655 +1703242800000,2055.595,2055.875,2055.105,2055.435,0.0374 +1703243100000,2055.405,2055.905,2055.165,2055.825,0.0444 +1703243400000,2055.835,2057.495,2055.595,2057.495,0.0647 +1703243700000,2057.465,2057.895,2057.105,2057.135,0.0879 +1703244000000,2057.165,2059.665,2056.855,2059.355,0.1032 +1703244300000,2059.428,2062.175,2059.145,2061.945,0.2795 +1703244600000,2061.945,2062.525,2060.585,2060.665,0.3455 +1703244900000,2060.695,2062.878,2059.575,2062.815,0.4326 +1703245200000,2062.815,2062.845,2060.505,2061.665,0.2787 +1703245500000,2061.665,2061.965,2060.135,2060.645,0.1212 +1703245800000,2060.575,2060.575,2057.815,2059.335,0.2873 +1703246100000,2059.405,2061.758,2059.265,2060.575,0.2088 +1703246400000,2060.635,2061.698,2059.548,2060.065,0.3898 +1703246700000,2060.125,2062.375,2060.015,2062.065,0.0913 +1703247000000,2062.045,2062.165,2060.685,2061.065,0.1244 +1703247300000,2061.215,2061.275,2060.145,2060.945,0.1473 +1703247600000,2060.935,2061.975,2060.078,2061.885,0.2066 +1703247900000,2061.885,2064.305,2061.655,2063.615,0.1876 +1703248200000,2063.635,2065.238,2063.635,2064.238,0.3218 +1703248500000,2064.205,2065.815,2064.158,2064.775,0.3191 +1703248800000,2064.855,2065.965,2064.235,2065.035,0.4701 +1703249100000,2065.015,2065.065,2061.955,2062.455,0.2473 +1703249400000,2062.495,2064.005,2062.235,2062.545,0.222 +1703249700000,2062.585,2062.735,2059.395,2060.018,0.1883 +1703250000000,2060.035,2060.925,2058.348,2059.635,0.3431 +1703250300000,2059.625,2061.425,2059.475,2061.325,0.1527 +1703250600000,2061.455,2062.495,2060.995,2062.165,0.2045 +1703250900000,2062.165,2063.235,2061.875,2062.665,0.1483 +1703251200000,2062.825,2063.235,2060.948,2060.948,0.298 +1703251500000,2060.905,2062.608,2060.325,2061.685,0.2375 +1703251800000,2061.665,2063.465,2057.485,2059.385,0.4901 +1703252100000,2059.405,2062.758,2059.085,2061.065,0.637 +1703252400000,2061.165,2063.228,2060.705,2063.015,0.6138 +1703252700000,2062.998,2067.005,2062.104,2066.735,0.8619 +1703253000000,2066.725,2069.128,2065.078,2068.598,0.6437 +1703253300000,2068.575,2068.598,2066.435,2067.178,0.4066 +1703253600000,2067.138,2069.428,2066.808,2068.528,0.5673 +1703253900000,2068.554,2069.428,2067.858,2067.928,0.3979 +1703254200000,2067.958,2068.438,2067.068,2067.385,0.4554 +1703254500000,2067.385,2067.548,2065.385,2065.535,0.4823 +1703254800000,2065.545,2066.035,2063.935,2065.028,0.4497 +1703255100000,2065.025,2067.458,2065.025,2067.405,0.3801 +1703255400000,2067.405,2067.405,2064.998,2066.278,0.5639 +1703255700000,2066.278,2067.968,2065.965,2067.868,0.5039 +1703256000000,2067.868,2069.948,2067.235,2069.115,0.4931 +1703256300000,2069.055,2069.798,2066.115,2068.178,0.5555 +1703256600000,2068.165,2069.008,2067.685,2068.295,0.545 +1703256900000,2068.295,2069.768,2068.185,2068.235,0.5667 +1703257200000,2068.405,2070.335,2067.375,2068.778,0.6829 +1703257500000,2068.845,2070.525,2068.735,2069.385,0.5599 +1703257800000,2069.385,2070.235,2069.095,2069.708,0.6006 +1703258100000,2069.628,2069.665,2066.285,2067.365,0.5557 +1703258400000,2067.368,2067.368,2063.588,2063.918,0.5593 +1703258700000,2063.935,2063.938,2062.695,2063.105,0.4023 +1703259000000,2063.085,2063.978,2062.405,2063.125,0.4271 +1703259300000,2063.125,2063.645,2062.558,2062.825,0.4001 +1703259600000,2062.825,2063.065,2061.525,2062.345,0.1302 +1703259900000,2062.395,2062.405,2060.515,2060.785,0.4322 +1703260200000,2060.785,2060.985,2059.285,2059.995,0.38 +1703260500000,2059.965,2061.035,2059.355,2060.685,0.6121 +1703260800000,2060.685,2060.985,2057.625,2057.855,0.5488 +1703261100000,2057.864,2059.965,2057.545,2059.958,0.5112 +1703261400000,2060.028,2062.028,2059.925,2061.098,0.4207 +1703261700000,2061.095,2061.325,2060.055,2060.104,0.3882 +1703262000000,2060.115,2060.208,2058.648,2058.648,0.37 +1703262300000,2058.715,2060.125,2058.525,2059.615,0.3712 +1703262600000,2059.615,2060.135,2059.085,2059.365,0.3582 +1703262900000,2059.365,2059.445,2058.028,2058.505,0.3164 +1703263200000,2058.508,2058.714,2056.468,2056.845,0.4065 +1703263500000,2056.855,2057.058,2051.015,2051.625,0.5903 +1703263800000,2051.625,2054.035,2051.355,2052.805,0.3516 +1703264100000,2052.845,2054.215,2052.845,2053.205,0.2816 +1703264400000,2053.205,2053.685,2052.195,2053.175,0.1551 +1703264700000,2053.165,2054.025,2052.245,2052.745,0.1353 +1703265000000,2052.725,2053.445,2052.155,2052.695,0.143 +1703265300000,2052.675,2054.645,2052.565,2054.135,0.1766 +1703265600000,2054.135,2054.915,2053.865,2054.635,0.1819 +1703265900000,2054.675,2055.285,2054.015,2054.615,0.1937 +1703266200000,2054.555,2054.895,2053.715,2053.715,0.21 +1703266500000,2053.705,2054.838,2053.625,2054.095,0.2919 +1703266800000,2054.045,2055.205,2054.035,2054.545,0.2653 +1703267100000,2054.515,2055.335,2054.128,2055.105,0.2149 +1703267400000,2055.108,2055.625,2054.575,2055.308,0.2442 +1703267700000,2055.235,2055.398,2054.178,2055.308,0.2537 +1703268000000,2055.305,2055.955,2054.825,2055.155,0.3041 +1703268300000,2055.175,2056.098,2054.648,2055.675,0.2075 +1703268600000,2055.675,2057.548,2055.648,2057.448,0.2628 +1703268900000,2057.448,2057.958,2056.298,2056.668,0.2005 +1703269200000,2056.655,2057.685,2056.655,2057.325,0.1436 +1703269500000,2057.325,2057.725,2056.615,2057.098,0.2101 +1703269800000,2057.095,2057.948,2056.275,2056.348,0.1854 +1703270100000,2056.348,2057.248,2056.175,2057.048,0.1344 +1703270400000,2057.048,2057.065,2056.058,2056.678,0.1299 +1703270700000,2056.665,2057.155,2056.148,2057.148,0.1307 +1703271000000,2057.125,2057.465,2056.548,2056.848,0.132 +1703271300000,2056.835,2057.458,2056.648,2057.055,0.1489 +1703271600000,2057.055,2057.148,2056.345,2056.448,0.1669 +1703271900000,2056.435,2056.448,2054.848,2055.165,0.2633 +1703272200000,2055.185,2055.495,2054.465,2054.605,0.2162 +1703272500000,2054.605,2054.955,2053.748,2054.015,0.2733 +1703272800000,2053.975,2054.695,2052.015,2052.065,0.2661 +1703273100000,2052.068,2052.565,2051.588,2052.328,0.2818 +1703273400000,2052.305,2052.618,2051.845,2051.915,0.198 +1703273700000,2051.938,2052.655,2051.905,2052.538,0.1863 +1703274000000,2052.465,2053.375,2052.145,2053.355,0.1723 +1703274300000,2053.355,2054.055,2053.268,2053.465,0.1346 +1703274600000,2053.548,2053.875,2053.145,2053.748,0.1502 +1703274900000,2053.765,2053.898,2053.285,2053.835,0.1783 +1703275200000,2053.835,2053.908,2052.385,2053.725,0.1459 +1703275500000,2053.725,2053.895,2053.425,2053.485,0.0916 +1703275800000,2053.504,2053.698,2052.865,2053.548,0.1035 +1703276100000,2053.548,2053.565,2052.195,2052.295,0.1003 +1703276400000,2052.285,2052.945,2052.098,2052.805,0.1078 +1703276700000,2052.805,2053.098,2052.398,2053.098,0.1024 +1703277000000,2053.098,2053.098,2052.298,2052.328,0.1081 +1703277300000,2052.338,2052.508,2051.998,2052.335,0.1035 +1703277600000,2052.348,2052.855,2052.045,2052.708,0.1187 +1703277900000,2052.715,2052.955,2052.408,2052.615,0.1111 +1703278200000,2052.618,2053.025,2052.408,2052.698,0.1266 +1703278500000,2052.685,2053.328,2052.508,2053.128,0.2057 +1703278800000,2053.135,2053.618,2052.848,2053.198,0.1518 +1703279100000,2053.198,2053.448,2053.018,2053.228,0.0937 +1703279400000,2053.228,2053.428,2053.198,2053.398,0.0809 +1703279700000,2053.398,2053.418,2052.445,2052.488,0.0763 +1703280000000,2052.585,2052.855,2052.528,2052.598,0.0359 +1703280300000,2052.618,2052.618,2052.328,2052.458,0.0476 +1703280600000,2052.475,2052.648,2052.368,2052.625,0.0347 +1703280900000,2052.658,2052.965,2052.478,2052.905,0.0395 +1703281200000,2052.908,2053.098,2052.778,2053.055,0.0392 +1703281500000,2053.048,2053.098,2052.638,2053.078,0.0722 +1703281800000,2053.045,2053.188,2052.645,2052.828,0.0477 +1703282100000,2052.805,2052.978,2052.645,2052.908,0.0327 +1703545200000,2053.025,2055.495,2052.895,2055.045,0.058 +1703545500000,2057.395,2057.655,2054.988,2055.048,0.0888 +1703545800000,2054.985,2054.985,2053.898,2054.025,0.0449 +1703546100000,2053.998,2054.398,2053.798,2054.298,0.0406 +1703546400000,2054.145,2055.045,2053.898,2054.825,0.0367 +1703546700000,2054.805,2055.508,2054.324,2054.995,0.0551 +1703547000000,2054.995,2055.605,2054.798,2055.045,0.0772 +1703547300000,2055.045,2055.665,2054.935,2055.465,0.0639 +1703547600000,2055.505,2055.625,2054.664,2054.755,0.0611 +1703547900000,2054.854,2055.075,2054.805,2054.935,0.0499 +1703548200000,2054.935,2054.965,2054.625,2054.728,0.0409 +1703548500000,2054.728,2054.985,2054.645,2054.775,0.0634 +1703548800000,2054.765,2054.975,2054.055,2054.265,0.0668 +1703549100000,2054.185,2054.545,2053.385,2053.915,0.026 +1703549400000,2053.915,2054.255,2053.655,2054.105,0.0172 +1703549700000,2054.075,2054.115,2053.595,2053.675,0.0149 +1703550000000,2053.675,2053.965,2053.605,2053.625,0.016 +1703550300000,2053.605,2054.115,2053.605,2054.105,0.0235 +1703550600000,2054.155,2054.805,2054.065,2054.765,0.0171 +1703550900000,2054.785,2054.815,2054.635,2054.635,0.014 +1703551200000,2054.615,2054.685,2054.035,2054.205,0.018 +1703551500000,2054.245,2054.385,2053.598,2054.315,0.0714 +1703551800000,2054.315,2055.165,2054.315,2054.895,0.0498 +1703552100000,2054.895,2055.095,2054.365,2054.915,0.0404 +1703552400000,2054.915,2056.585,2054.765,2054.815,0.1097 +1703552700000,2054.825,2056.405,2054.805,2056.385,0.0562 +1703553000000,2056.325,2056.875,2055.945,2056.875,0.0739 +1703553300000,2056.775,2057.625,2056.695,2057.355,0.0515 +1703553600000,2057.415,2057.895,2057.375,2057.615,0.0519 +1703553900000,2057.615,2058.095,2057.545,2057.995,0.0376 +1703554200000,2058.005,2058.465,2057.985,2058.244,0.058 +1703554500000,2058.244,2058.895,2058.184,2058.675,0.1311 +1703554800000,2058.675,2058.845,2058.615,2058.824,0.1391 +1703555100000,2058.805,2061.005,2058.805,2060.925,0.1162 +1703555400000,2060.925,2062.765,2060.865,2062.635,0.1994 +1703555700000,2062.635,2063.795,2062.465,2063.235,0.1342 +1703556000000,2063.265,2063.885,2062.645,2062.678,0.1962 +1703556300000,2062.675,2062.868,2061.905,2062.764,0.1741 +1703556600000,2062.774,2063.424,2062.774,2063.345,0.1938 +1703556900000,2063.374,2063.784,2063.084,2063.494,0.1446 +1703557200000,2063.494,2064.224,2063.394,2064.145,0.0739 +1703557500000,2064.145,2065.025,2063.865,2063.965,0.0653 +1703557800000,2063.945,2064.485,2063.875,2064.165,0.0349 +1703558100000,2064.155,2064.265,2062.985,2063.135,0.0384 +1703558400000,2063.085,2063.825,2063.048,2063.445,0.0414 +1703558700000,2063.475,2063.505,2063.008,2063.188,0.0784 +1703559000000,2063.168,2064.505,2063.055,2064.455,0.0573 +1703559300000,2064.445,2064.875,2064.375,2064.645,0.0495 +1703559600000,2064.685,2064.705,2063.555,2063.695,0.0385 +1703559900000,2063.685,2064.395,2063.515,2064.095,0.0292 +1703560200000,2064.075,2064.285,2063.935,2064.128,0.1562 +1703560500000,2064.158,2064.158,2063.578,2063.825,0.1561 +1703560800000,2063.848,2064.085,2063.695,2063.848,0.085 +1703561100000,2063.815,2064.068,2063.638,2063.825,0.1214 +1703561400000,2063.825,2064.448,2063.805,2064.385,0.0554 +1703561700000,2064.395,2064.848,2064.095,2064.145,0.1194 +1703562000000,2064.158,2064.348,2064.075,2064.338,0.0514 +1703562300000,2064.328,2064.408,2064.115,2064.378,0.0488 +1703562600000,2064.408,2064.418,2063.838,2063.948,0.0773 +1703562900000,2063.948,2064.368,2063.798,2063.808,0.0975 +1703563200000,2063.808,2064.145,2063.445,2064.028,0.0636 +1703563500000,2063.985,2063.988,2063.688,2063.928,0.0543 +1703563800000,2063.928,2064.148,2063.778,2064.075,0.0456 +1703564100000,2064.068,2064.268,2063.828,2063.924,0.0561 +1703564400000,2063.918,2063.948,2063.628,2063.695,0.0496 +1703564700000,2063.705,2063.958,2063.658,2063.915,0.0399 +1703565000000,2063.918,2064.185,2063.918,2064.165,0.0192 +1703565300000,2064.155,2064.435,2064.145,2064.308,0.05 +1703565600000,2064.328,2064.328,2063.968,2064.038,0.0382 +1703565900000,2064.018,2064.048,2063.878,2064.018,0.0338 +1703566200000,2064.018,2064.058,2063.878,2063.918,0.0289 +1703566500000,2063.878,2064.008,2063.808,2063.918,0.0499 +1703566800000,2063.928,2064.155,2063.908,2064.145,0.0209 +1703567100000,2064.278,2064.328,2064.078,2064.138,0.0278 +1703567400000,2064.108,2064.138,2063.255,2063.485,0.0585 +1703567700000,2063.525,2063.905,2063.415,2063.785,0.0201 +1703568000000,2063.815,2063.815,2063.465,2063.545,0.0204 +1703568300000,2063.565,2063.995,2063.525,2063.855,0.0178 +1703568600000,2063.735,2064.005,2062.315,2063.075,0.0509 +1703568900000,2063.055,2063.125,2062.175,2062.575,0.046 +1703569200000,2062.515,2062.768,2061.275,2061.505,0.1191 +1703569500000,2061.505,2061.855,2061.295,2061.785,0.0276 +1703569800000,2061.785,2062.395,2061.735,2062.065,0.0256 +1703570100000,2062.085,2062.715,2062.045,2062.715,0.0264 +1703570400000,2062.685,2063.285,2062.105,2062.275,0.032 +1703570700000,2062.235,2062.695,2062.185,2062.625,0.027 +1703571000000,2062.615,2063.005,2062.545,2062.855,0.0345 +1703571300000,2062.875,2062.948,2062.588,2062.848,0.0565 +1703571600000,2062.818,2063.518,2062.814,2063.448,0.1249 +1703571900000,2063.488,2064.188,2063.415,2064.158,0.1389 +1703572200000,2064.135,2064.458,2063.635,2064.028,0.0951 +1703572500000,2064.028,2064.868,2063.998,2064.615,0.0873 +1703572800000,2064.654,2064.975,2064.185,2064.608,0.1124 +1703573100000,2064.618,2064.915,2064.118,2064.885,0.0472 +1703573400000,2064.915,2064.915,2063.928,2064.008,0.0722 +1703573700000,2063.925,2063.978,2063.808,2063.898,0.0749 +1703574000000,2063.898,2064.168,2062.758,2062.918,0.169 +1703574300000,2062.855,2063.625,2062.855,2063.415,0.0708 +1703574600000,2063.415,2064.365,2063.325,2063.695,0.0504 +1703574900000,2063.685,2064.055,2063.475,2064.055,0.0355 +1703575200000,2064.055,2064.125,2063.525,2063.945,0.0467 +1703575500000,2063.945,2064.045,2063.275,2063.695,0.0528 +1703575800000,2063.665,2063.775,2063.295,2063.645,0.072 +1703576100000,2063.655,2064.535,2063.645,2064.165,0.0458 +1703576400000,2064.135,2064.535,2064.105,2064.425,0.0162 +1703576700000,2064.365,2064.375,2063.628,2063.725,0.0395 +1703577000000,2063.728,2064.415,2063.295,2064.355,0.0452 +1703577300000,2064.265,2064.655,2064.085,2064.235,0.0398 +1703577600000,2064.215,2064.625,2063.135,2063.255,0.0252 +1703577900000,2063.265,2063.465,2062.775,2062.775,0.0255 +1703578200000,2062.795,2063.395,2062.645,2063.125,0.0334 +1703578500000,2063.125,2063.535,2062.965,2063.495,0.0242 +1703578800000,2063.495,2063.945,2063.255,2063.255,0.0343 +1703579100000,2063.265,2064.005,2063.215,2063.805,0.0384 +1703579400000,2063.805,2063.835,2063.285,2063.385,0.0314 +1703579700000,2063.365,2063.375,2062.585,2062.725,0.0341 +1703580000000,2062.725,2062.995,2062.535,2062.795,0.0266 +1703580300000,2062.805,2062.805,2061.775,2061.775,0.0428 +1703580600000,2061.795,2061.985,2061.395,2061.485,0.0301 +1703580900000,2061.505,2061.735,2061.215,2061.375,0.0424 +1703581200000,2061.385,2061.385,2060.695,2061.125,0.0587 +1703581500000,2061.145,2061.815,2060.525,2061.405,0.0535 +1703581800000,2061.405,2061.725,2061.255,2061.405,0.0299 +1703582100000,2061.405,2061.695,2061.075,2061.695,0.0218 +1703582400000,2061.695,2062.205,2061.605,2061.905,0.0281 +1703582700000,2061.905,2062.115,2061.485,2061.935,0.0154 +1703583000000,2061.935,2061.935,2061.675,2061.855,0.0216 +1703583300000,2061.845,2062.005,2061.665,2061.715,0.0125 +1703583600000,2061.705,2061.905,2061.575,2061.575,0.0585 +1703583900000,2061.565,2061.655,2061.248,2061.425,0.1154 +1703584200000,2061.415,2062.945,2061.415,2062.015,0.0388 +1703584500000,2061.975,2062.175,2061.535,2061.825,0.0143 +1703584800000,2061.815,2062.025,2061.815,2061.995,0.011 +1703585100000,2062.035,2062.645,2061.865,2062.605,0.0144 +1703585400000,2062.625,2062.735,2062.345,2062.345,0.0118 +1703585700000,2062.355,2062.455,2062.105,2062.335,0.0127 +1703586000000,2062.325,2062.805,2062.325,2062.555,0.0082 +1703586300000,2062.535,2062.545,2062.225,2062.255,0.0095 +1703586600000,2062.305,2062.305,2061.915,2062.145,0.0082 +1703586900000,2062.135,2062.255,2061.955,2062.065,0.0058 +1703587200000,2062.115,2062.685,2062.025,2062.635,0.0151 +1703587500000,2062.645,2063.185,2062.605,2062.955,0.0228 +1703587800000,2062.945,2063.248,2062.728,2063.085,0.0701 +1703588100000,2063.095,2063.728,2063.035,2063.728,0.0645 +1703588400000,2063.675,2063.685,2063.015,2063.198,0.1217 +1703588700000,2063.298,2063.305,2062.795,2062.985,0.0535 +1703589000000,2062.885,2063.225,2062.885,2063.195,0.0125 +1703589300000,2063.195,2063.355,2062.985,2063.305,0.014 +1703589600000,2063.295,2063.565,2063.005,2063.345,0.0171 +1703589900000,2063.485,2064.035,2063.455,2063.508,0.1031 +1703590200000,2063.535,2063.885,2063.208,2063.255,0.1015 +1703590500000,2063.335,2063.935,2063.208,2063.895,0.0628 +1703590800000,2063.925,2063.965,2063.185,2063.508,0.1271 +1703591100000,2063.495,2063.755,2063.365,2063.508,0.1058 +1703591400000,2063.465,2063.885,2063.088,2063.138,0.1316 +1703591700000,2063.148,2063.595,2062.808,2063.505,0.0609 +1703592000000,2063.505,2063.575,2063.065,2063.085,0.0145 +1703592300000,2062.995,2063.145,2062.748,2062.998,0.0997 +1703592600000,2062.965,2063.048,2062.608,2062.628,0.1142 +1703592900000,2062.638,2062.925,2062.408,2062.445,0.1441 +1703593200000,2062.458,2062.955,2062.305,2062.758,0.0713 +1703593500000,2062.755,2062.995,2062.325,2062.415,0.0609 +1703593800000,2062.425,2062.675,2062.005,2062.415,0.0369 +1703594100000,2062.435,2062.815,2062.025,2062.325,0.0332 +1703594400000,2062.335,2062.335,2061.635,2062.055,0.0312 +1703594700000,2062.035,2062.245,2061.255,2061.325,0.0219 +1703595000000,2061.395,2061.675,2061.175,2061.365,0.014 +1703595300000,2061.385,2061.955,2061.295,2061.735,0.0331 +1703595600000,2061.605,2062.655,2061.565,2062.585,0.0393 +1703595900000,2062.555,2063.045,2062.208,2062.895,0.11 +1703596200000,2062.905,2063.065,2061.848,2061.915,0.196 +1703596500000,2061.915,2063.155,2061.785,2062.715,0.1338 +1703596800000,2062.715,2063.788,2062.165,2063.768,0.3188 +1703597100000,2063.758,2063.758,2061.995,2062.035,0.1391 +1703597400000,2061.985,2062.725,2061.375,2061.915,0.0726 +1703597700000,2061.895,2062.425,2061.365,2061.465,0.0785 +1703598000000,2061.485,2061.635,2060.615,2061.215,0.0802 +1703598300000,2061.248,2061.368,2060.325,2060.595,0.1444 +1703598600000,2060.605,2060.645,2059.645,2059.915,0.0913 +1703598900000,2059.915,2060.125,2058.585,2058.585,0.134 +1703599200000,2058.615,2059.575,2058.235,2059.295,0.0741 +1703599500000,2059.355,2059.565,2058.545,2058.995,0.204 +1703599800000,2059.015,2060.345,2058.745,2060.125,0.1243 +1703600100000,2060.115,2061.265,2060.055,2060.515,0.0663 +1703600400000,2060.495,2061.105,2060.325,2060.815,0.0212 +1703600700000,2060.855,2061.825,2060.448,2060.535,0.095 +1703601000000,2060.535,2061.615,2060.115,2060.775,0.411 +1703601300000,2060.775,2060.775,2056.215,2056.225,0.2514 +1703601600000,2056.285,2057.205,2054.465,2055.745,0.1549 +1703601900000,2055.785,2056.205,2054.555,2054.995,0.1006 +1703602200000,2054.975,2056.745,2054.965,2056.535,0.1015 +1703602500000,2056.585,2057.725,2056.425,2057.035,0.0901 +1703602800000,2057.015,2057.745,2056.585,2057.195,0.0585 +1703603100000,2057.355,2059.855,2057.315,2059.025,0.0699 +1703603400000,2059.055,2059.425,2058.365,2058.688,0.1192 +1703603700000,2058.685,2059.725,2058.465,2058.855,0.1155 +1703604000000,2058.775,2059.235,2058.495,2058.525,0.0244 +1703604300000,2058.505,2058.695,2057.425,2057.805,0.0679 +1703604600000,2057.805,2058.175,2056.325,2056.405,0.0614 +1703604900000,2056.485,2057.235,2056.095,2056.775,0.0516 +1703605200000,2056.745,2058.045,2056.695,2056.985,0.0719 +1703605500000,2056.985,2057.605,2056.565,2057.315,0.1023 +1703605800000,2057.425,2057.595,2056.715,2056.855,0.0489 +1703606100000,2056.855,2057.015,2056.415,2056.755,0.062 +1703606400000,2056.705,2057.195,2056.485,2056.815,0.0734 +1703606700000,2056.695,2057.708,2056.665,2056.935,0.0631 +1703607000000,2056.978,2057.505,2056.955,2057.425,0.0249 +1703607300000,2057.495,2058.035,2056.885,2057.485,0.0398 +1703607600000,2057.545,2058.095,2057.175,2057.975,0.0368 +1703607900000,2057.915,2058.885,2057.825,2058.708,0.201 +1703608200000,2058.685,2059.795,2058.655,2059.565,0.0759 +1703608500000,2059.495,2059.585,2059.005,2059.005,0.0237 +1703608800000,2059.035,2059.715,2058.955,2059.165,0.0257 +1703609100000,2059.185,2059.525,2058.245,2058.245,0.0286 +1703609400000,2058.155,2059.235,2058.125,2059.215,0.0319 +1703609700000,2059.215,2059.715,2059.105,2059.465,0.0749 +1703610000000,2059.485,2059.585,2058.405,2058.615,0.0578 +1703610300000,2058.615,2059.255,2058.505,2059.135,0.0362 +1703610600000,2059.135,2059.375,2058.625,2058.815,0.0431 +1703610900000,2058.765,2059.425,2058.625,2059.265,0.057 +1703611200000,2059.265,2059.425,2058.825,2059.025,0.039 +1703611500000,2059.005,2059.325,2058.725,2058.925,0.0131 +1703611800000,2058.935,2059.035,2057.625,2057.935,0.0303 +1703612100000,2057.945,2058.245,2057.765,2057.875,0.0311 +1703612400000,2057.965,2058.435,2057.355,2057.355,0.0328 +1703612700000,2057.335,2057.685,2057.275,2057.375,0.0279 +1703613000000,2057.365,2057.655,2057.035,2057.445,0.0523 +1703613300000,2057.445,2057.775,2057.025,2057.655,0.0493 +1703613600000,2057.665,2058.485,2057.265,2057.955,0.0655 +1703613900000,2057.905,2059.185,2057.795,2059.165,0.0464 +1703614200000,2059.155,2059.255,2058.475,2058.475,0.0255 +1703614500000,2058.575,2058.645,2057.945,2058.515,0.028 +1703614800000,2058.505,2059.685,2058.325,2059.675,0.0295 +1703615100000,2059.635,2059.895,2058.338,2058.705,0.0534 +1703615400000,2058.725,2059.748,2058.355,2059.135,0.0815 +1703615700000,2059.105,2059.125,2058.325,2058.395,0.0246 +1703616000000,2058.355,2058.465,2058.005,2058.455,0.0255 +1703616300000,2058.445,2058.555,2058.025,2058.215,0.0228 +1703616600000,2058.225,2058.425,2058.035,2058.215,0.0184 +1703616900000,2058.225,2058.555,2058.095,2058.245,0.0241 +1703617200000,2058.265,2059.325,2058.265,2059.245,0.0153 +1703617500000,2059.285,2059.845,2059.285,2059.685,0.0163 +1703617800000,2059.655,2059.805,2059.248,2059.275,0.1209 +1703618100000,2059.268,2059.778,2059.258,2059.648,0.0824 +1703618400000,2059.655,2060.085,2059.655,2060.005,0.0793 +1703618700000,2060.075,2060.498,2060.005,2060.148,0.0722 +1703619000000,2060.148,2060.588,2060.048,2060.588,0.0983 +1703619300000,2060.578,2061.088,2060.298,2060.895,0.1365 +1703619600000,2060.895,2061.248,2060.725,2060.808,0.2122 +1703619900000,2060.838,2061.685,2060.774,2061.665,0.1996 +1703620200000,2061.665,2061.958,2061.515,2061.718,0.2375 +1703620500000,2061.728,2061.945,2061.395,2061.575,0.2239 +1703620800000,2061.565,2062.165,2061.465,2062.075,0.1463 +1703621100000,2062.135,2063.285,2062.115,2062.985,0.1084 +1703621400000,2062.985,2064.145,2062.915,2063.585,0.1772 +1703621700000,2063.585,2063.585,2062.658,2063.298,0.1413 +1703622000000,2063.285,2063.638,2062.915,2063.165,0.1546 +1703622300000,2063.165,2063.758,2063.048,2063.735,0.141 +1703622600000,2063.758,2064.958,2063.345,2064.935,0.1933 +1703622900000,2064.845,2067.105,2064.828,2066.028,0.1752 +1703623200000,2066.128,2067.025,2066.028,2066.635,0.0613 +1703623500000,2066.715,2067.928,2066.715,2067.625,0.0895 +1703623800000,2067.625,2067.718,2066.908,2067.545,0.2239 +1703624100000,2067.545,2068.514,2067.475,2068.248,0.2816 +1703624400000,2068.248,2068.248,2067.075,2067.095,0.1037 +1703624700000,2067.118,2067.268,2066.918,2067.178,0.0712 +1703625000000,2067.168,2067.468,2067.058,2067.268,0.0563 +1703625300000,2067.368,2068.698,2067.268,2068.548,0.0415 +1703625600000,2068.495,2068.948,2068.328,2068.508,0.0418 +1703625900000,2068.518,2068.548,2067.295,2067.328,0.0591 +1703626200000,2067.328,2067.335,2066.298,2066.298,0.0403 +1703626500000,2066.348,2066.585,2066.168,2066.328,0.053 +1703626800000,2066.318,2066.418,2065.965,2066.188,0.0452 +1703627100000,2066.145,2066.758,2066.028,2066.738,0.0449 +1703627400000,2066.738,2067.358,2066.368,2067.168,0.0452 +1703627700000,2067.158,2067.898,2067.015,2067.635,0.0458 +1703631600000,2067.288,2068.325,2067.188,2067.558,0.0491 +1703631900000,2067.558,2068.348,2067.458,2067.848,0.0424 +1703632200000,2067.878,2068.005,2066.628,2066.955,0.0593 +1703632500000,2066.955,2067.155,2066.655,2066.815,0.0172 +1703632800000,2066.815,2066.995,2066.125,2066.165,0.017 +1703633100000,2066.155,2066.415,2066.135,2066.315,0.0079 +1703633400000,2066.345,2066.455,2066.025,2066.335,0.0118 +1703633700000,2066.365,2066.415,2066.115,2066.155,0.0055 +1703634000000,2066.205,2066.235,2066.005,2066.155,0.0047 +1703634300000,2066.135,2066.425,2065.985,2066.165,0.011 +1703634600000,2066.165,2066.165,2065.925,2065.948,0.0281 +1703634900000,2065.948,2066.094,2065.945,2066.048,0.0154 +1703635200000,2066.065,2066.348,2065.905,2066.135,0.0396 +1703635500000,2066.105,2066.135,2064.285,2065.125,0.0187 +1703635800000,2065.085,2065.085,2063.878,2064.625,0.0413 +1703636100000,2064.595,2065.455,2064.178,2064.985,0.0901 +1703636400000,2065.035,2065.245,2064.275,2064.305,0.0305 +1703636700000,2064.195,2064.614,2063.825,2064.614,0.0618 +1703637000000,2064.615,2065.508,2064.615,2065.014,0.0869 +1703637300000,2065.014,2065.444,2064.814,2065.164,0.0642 +1703637600000,2065.154,2065.198,2064.598,2065.198,0.0359 +1703637900000,2065.298,2065.498,2065.098,2065.298,0.0198 +1703638200000,2065.274,2065.354,2064.748,2065.305,0.1833 +1703638500000,2065.304,2065.948,2065.228,2065.428,0.1812 +1703638800000,2065.448,2065.848,2064.798,2065.548,0.24 +1703639100000,2065.548,2065.655,2064.948,2065.448,0.1385 +1703639400000,2065.448,2066.385,2065.348,2065.905,0.0696 +1703639700000,2065.885,2066.005,2065.315,2065.605,0.0422 +1703640000000,2065.625,2066.055,2065.385,2065.715,0.0595 +1703640300000,2065.735,2066.935,2065.335,2066.275,0.0518 +1703640600000,2066.285,2067.565,2066.185,2067.135,0.0729 +1703640900000,2067.155,2067.755,2066.905,2067.265,0.0653 +1703641200000,2067.415,2067.735,2066.735,2067.215,0.0521 +1703641500000,2067.175,2067.215,2066.275,2066.845,0.0436 +1703641800000,2066.865,2067.025,2066.575,2066.905,0.0228 +1703642100000,2066.945,2067.525,2066.525,2066.625,0.0254 +1703642400000,2066.645,2066.915,2066.215,2066.895,0.0758 +1703642700000,2066.925,2067.165,2066.645,2066.675,0.0203 +1703643000000,2066.665,2066.935,2065.464,2065.498,0.0423 +1703643300000,2065.498,2065.598,2064.654,2065.295,0.1463 +1703643600000,2065.295,2065.845,2065.295,2065.835,0.0765 +1703643900000,2065.755,2065.895,2065.175,2065.248,0.0554 +1703644200000,2065.254,2065.845,2064.915,2065.515,0.1101 +1703644500000,2065.525,2065.665,2065.205,2065.505,0.0183 +1703644800000,2065.525,2065.655,2065.095,2065.515,0.0427 +1703645100000,2065.355,2065.435,2064.805,2064.865,0.0513 +1703645400000,2064.855,2065.665,2064.795,2065.305,0.0432 +1703645700000,2065.285,2065.525,2065.145,2065.325,0.033 +1703646000000,2065.265,2065.365,2064.555,2064.725,0.045 +1703646300000,2064.725,2064.925,2064.295,2064.545,0.0443 +1703646600000,2064.575,2064.995,2064.545,2064.895,0.036 +1703646900000,2064.815,2065.255,2064.785,2065.185,0.0244 +1703647200000,2065.205,2065.635,2065.125,2065.555,0.0347 +1703647500000,2065.555,2066.485,2065.555,2066.225,0.0392 +1703647800000,2066.255,2066.465,2065.625,2065.635,0.0167 +1703648100000,2065.645,2065.725,2065.065,2065.335,0.0174 +1703648400000,2065.335,2065.545,2065.165,2065.385,0.0221 +1703648700000,2065.395,2065.395,2064.365,2064.755,0.0615 +1703649000000,2064.755,2064.985,2064.375,2064.955,0.0346 +1703649300000,2064.865,2064.885,2064.465,2064.505,0.0179 +1703649600000,2064.485,2064.915,2064.475,2064.715,0.0192 +1703649900000,2064.715,2064.735,2063.995,2064.005,0.01 +1703650200000,2064.025,2064.915,2064.025,2064.505,0.0124 +1703650500000,2064.515,2064.845,2064.435,2064.845,0.0091 +1703650800000,2064.865,2064.975,2064.595,2064.755,0.0084 +1703651100000,2064.835,2064.855,2064.375,2064.415,0.0083 +1703651400000,2064.405,2064.695,2064.195,2064.215,0.0098 +1703651700000,2064.195,2064.515,2064.195,2064.495,0.006 +1703652000000,2064.485,2064.575,2064.305,2064.565,0.007 +1703652300000,2064.545,2065.055,2064.505,2064.955,0.0232 +1703652600000,2064.955,2065.125,2064.755,2065.005,0.0108 +1703652900000,2064.995,2065.885,2064.995,2065.755,0.0143 +1703653200000,2065.745,2065.895,2065.555,2065.795,0.0205 +1703653500000,2065.805,2065.835,2065.485,2065.585,0.0127 +1703653800000,2065.555,2066.135,2065.555,2065.845,0.0527 +1703654100000,2065.825,2065.945,2065.615,2065.715,0.0196 +1703654400000,2065.815,2066.105,2065.715,2065.965,0.0124 +1703654700000,2065.945,2066.125,2065.655,2065.655,0.0296 +1703655000000,2065.685,2065.915,2064.684,2064.684,0.0328 +1703655300000,2064.678,2064.755,2064.198,2064.318,0.088 +1703655600000,2064.308,2064.755,2064.278,2064.565,0.1215 +1703655900000,2064.585,2064.895,2064.378,2064.635,0.0419 +1703656200000,2064.615,2065.555,2064.578,2065.165,0.0405 +1703656500000,2065.185,2065.295,2064.485,2064.615,0.016 +1703656800000,2064.605,2065.225,2064.605,2064.695,0.0455 +1703657100000,2064.695,2065.055,2064.345,2065.015,0.0353 +1703657400000,2065.015,2065.345,2064.635,2065.145,0.0388 +1703657700000,2065.125,2065.405,2064.895,2065.385,0.0448 +1703658000000,2065.385,2066.675,2065.385,2066.405,0.0418 +1703658300000,2066.405,2066.915,2066.265,2066.445,0.0588 +1703658600000,2066.445,2067.345,2066.415,2066.655,0.06 +1703658900000,2066.655,2066.705,2065.725,2065.865,0.0371 +1703659200000,2065.845,2066.305,2065.745,2065.815,0.018 +1703659500000,2065.825,2066.235,2064.875,2066.205,0.029 +1703659800000,2066.125,2066.155,2065.228,2065.404,0.0985 +1703660100000,2065.428,2065.468,2064.848,2064.948,0.1465 +1703660400000,2064.904,2066.035,2064.848,2065.715,0.1111 +1703660700000,2065.695,2065.815,2064.885,2064.905,0.0229 +1703661000000,2064.885,2065.825,2064.695,2065.405,0.0315 +1703661300000,2065.425,2065.915,2065.235,2065.455,0.0425 +1703661600000,2065.415,2066.165,2065.285,2066.165,0.0403 +1703661900000,2066.175,2066.315,2065.565,2065.725,0.0275 +1703662200000,2065.795,2065.805,2064.935,2065.445,0.0359 +1703662500000,2065.415,2066.015,2064.915,2064.935,0.02 +1703662800000,2064.925,2065.465,2064.925,2065.415,0.0292 +1703663100000,2065.405,2065.625,2065.115,2065.345,0.0175 +1703663400000,2065.325,2065.865,2065.075,2065.745,0.0324 +1703663700000,2065.765,2066.065,2065.545,2065.945,0.0327 +1703664000000,2065.975,2066.615,2065.735,2066.155,0.0586 +1703664300000,2066.165,2068.178,2066.165,2068.058,0.1136 +1703664600000,2068.004,2068.058,2066.628,2066.655,0.1759 +1703664900000,2066.625,2068.255,2066.585,2067.528,0.0504 +1703665200000,2067.554,2067.695,2066.915,2067.235,0.1855 +1703665500000,2067.198,2067.375,2066.895,2066.965,0.0819 +1703665800000,2066.935,2067.265,2066.445,2067.185,0.025 +1703666100000,2067.205,2067.265,2066.705,2067.135,0.0153 +1703666400000,2067.205,2068.025,2067.205,2067.575,0.0343 +1703666700000,2067.585,2067.895,2067.235,2067.765,0.0466 +1703667000000,2067.745,2067.985,2067.515,2067.835,0.0361 +1703667300000,2067.875,2067.895,2067.048,2067.215,0.0753 +1703667600000,2067.225,2067.995,2067.128,2067.805,0.0445 +1703667900000,2067.825,2068.395,2067.795,2068.205,0.0319 +1703668200000,2068.175,2068.325,2067.685,2067.845,0.0233 +1703668500000,2067.875,2068.195,2067.705,2067.955,0.0172 +1703668800000,2067.955,2068.825,2067.825,2068.745,0.0394 +1703669100000,2068.725,2069.205,2068.245,2068.435,0.1094 +1703669400000,2068.428,2068.705,2068.228,2068.575,0.0808 +1703669700000,2068.545,2068.628,2068.258,2068.578,0.0405 +1703670000000,2068.525,2068.715,2068.415,2068.535,0.0731 +1703670300000,2068.515,2068.695,2068.135,2068.365,0.0379 +1703670600000,2068.435,2068.635,2068.265,2068.435,0.0239 +1703670900000,2068.485,2068.615,2068.218,2068.218,0.0144 +1703671200000,2068.235,2068.598,2068.235,2068.325,0.0091 +1703671500000,2068.285,2068.285,2067.535,2067.735,0.0223 +1703671800000,2067.735,2068.005,2067.535,2067.805,0.0138 +1703672100000,2067.855,2067.878,2067.218,2067.218,0.0247 +1703672400000,2067.218,2067.505,2066.055,2066.145,0.0358 +1703672700000,2066.135,2066.135,2063.585,2063.695,0.0763 +1703673000000,2063.655,2063.915,2061.385,2063.105,0.1372 +1703673300000,2063.115,2063.965,2063.115,2063.535,0.0724 +1703673600000,2063.535,2064.355,2063.155,2064.285,0.0506 +1703673900000,2064.285,2064.325,2063.535,2064.305,0.0478 +1703674200000,2064.305,2064.875,2064.225,2064.795,0.0232 +1703674500000,2064.795,2064.828,2064.285,2064.605,0.0226 +1703674800000,2064.585,2065.555,2064.515,2065.145,0.0296 +1703675100000,2065.115,2065.405,2064.688,2064.985,0.0313 +1703675400000,2064.995,2066.005,2064.985,2066.005,0.0288 +1703675700000,2065.935,2067.185,2065.905,2067.105,0.0396 +1703676000000,2067.125,2067.215,2066.575,2066.895,0.0302 +1703676300000,2066.905,2067.748,2066.695,2067.365,0.0678 +1703676600000,2067.425,2067.495,2067.038,2067.495,0.0383 +1703676900000,2067.485,2067.805,2066.705,2066.745,0.0347 +1703677200000,2066.758,2067.235,2066.675,2067.185,0.0333 +1703677500000,2067.155,2067.765,2067.145,2067.635,0.0338 +1703677800000,2067.675,2068.395,2067.665,2068.255,0.0536 +1703678100000,2068.245,2068.715,2068.015,2068.045,0.0506 +1703678400000,2068.075,2068.505,2067.665,2068.215,0.058 +1703678700000,2068.275,2068.275,2067.135,2067.178,0.0765 +1703679000000,2067.125,2067.725,2067.125,2067.495,0.0723 +1703679300000,2067.525,2068.145,2067.178,2067.685,0.0653 +1703679600000,2067.655,2068.555,2067.655,2068.395,0.0294 +1703679900000,2068.445,2069.035,2068.215,2068.945,0.0557 +1703680200000,2069.025,2070.195,2068.975,2069.195,0.1693 +1703680500000,2069.225,2069.905,2069.165,2069.905,0.0546 +1703680800000,2069.865,2070.095,2069.295,2069.335,0.035 +1703681100000,2069.325,2069.385,2067.228,2067.558,0.1292 +1703681400000,2067.608,2067.685,2064.295,2064.525,0.0815 +1703681700000,2064.505,2068.445,2064.505,2067.575,0.0909 +1703682000000,2067.565,2068.215,2066.288,2067.995,0.1366 +1703682300000,2068.015,2068.055,2066.895,2066.965,0.0573 +1703682600000,2066.935,2068.025,2066.935,2067.925,0.0569 +1703682900000,2067.945,2068.625,2067.885,2068.605,0.0587 +1703683200000,2068.625,2069.625,2068.125,2069.105,0.1005 +1703683500000,2069.105,2069.395,2066.975,2067.315,0.0808 +1703683800000,2067.325,2068.285,2066.985,2067.335,0.1048 +1703684100000,2067.315,2067.705,2066.025,2067.265,0.0956 +1703684400000,2067.295,2068.255,2067.205,2068.235,0.077 +1703684700000,2068.215,2068.665,2066.765,2066.865,0.0625 +1703685000000,2066.835,2067.635,2066.168,2067.365,0.0942 +1703685300000,2067.385,2068.845,2067.345,2068.195,0.0865 +1703685600000,2068.185,2068.875,2068.135,2068.685,0.0956 +1703685900000,2068.665,2068.845,2067.915,2068.665,0.2224 +1703686200000,2068.678,2069.215,2068.505,2068.675,0.3143 +1703686500000,2068.675,2069.295,2068.605,2068.975,0.2551 +1703686800000,2068.975,2069.858,2068.785,2069.285,0.1872 +1703687100000,2069.285,2069.295,2068.205,2068.855,0.2855 +1703687400000,2068.855,2070.598,2068.235,2070.308,0.4268 +1703687700000,2070.315,2071.555,2068.955,2069.455,0.1606 +1703688000000,2069.505,2069.575,2066.515,2068.705,0.184 +1703688300000,2068.725,2070.435,2068.725,2070.145,0.1067 +1703688600000,2070.175,2070.735,2069.625,2070.295,0.0845 +1703688900000,2070.345,2070.555,2069.475,2070.058,0.1099 +1703689200000,2070.064,2070.064,2068.885,2069.075,0.1233 +1703689500000,2069.085,2069.975,2068.995,2069.875,0.0681 +1703689800000,2069.895,2073.315,2069.775,2072.015,0.1357 +1703690100000,2071.955,2074.625,2071.495,2072.985,0.1335 +1703690400000,2073.005,2074.945,2072.605,2074.885,0.0856 +1703690700000,2074.905,2077.558,2074.785,2076.928,0.163 +1703691000000,2076.928,2078.045,2075.625,2077.578,0.3841 +1703691300000,2077.588,2081.785,2077.278,2081.305,0.3383 +1703691600000,2081.315,2081.758,2078.565,2078.715,0.2428 +1703691900000,2078.735,2078.985,2076.785,2077.105,0.1678 +1703692200000,2077.095,2079.255,2076.195,2078.645,0.1161 +1703692500000,2078.585,2079.535,2077.455,2078.815,0.1445 +1703692800000,2078.745,2079.005,2076.558,2076.745,0.1427 +1703693100000,2076.748,2079.115,2076.748,2078.765,0.1121 +1703693400000,2078.795,2079.605,2078.438,2078.768,0.1277 +1703693700000,2078.765,2079.495,2077.785,2079.435,0.1219 +1703694000000,2079.405,2080.595,2079.405,2080.305,0.0874 +1703694300000,2080.305,2080.705,2079.725,2080.415,0.086 +1703694600000,2080.515,2080.835,2080.205,2080.755,0.07 +1703694900000,2080.755,2081.565,2080.355,2081.075,0.0732 +1703695200000,2081.125,2082.345,2081.065,2081.495,0.0824 +1703695500000,2081.505,2082.185,2081.315,2081.805,0.0495 +1703695800000,2081.865,2082.215,2081.325,2082.205,0.0377 +1703696100000,2082.225,2082.305,2081.415,2081.605,0.0552 +1703696400000,2081.635,2081.635,2079.605,2080.265,0.042 +1703696700000,2080.225,2080.685,2079.425,2080.205,0.0469 +1703697000000,2080.114,2080.905,2080.075,2080.525,0.0369 +1703697300000,2080.585,2081.005,2080.195,2080.775,0.0833 +1703697600000,2080.785,2081.065,2080.265,2080.295,0.031 +1703697900000,2080.315,2080.945,2080.135,2080.745,0.0344 +1703698200000,2080.785,2081.615,2080.685,2080.685,0.1255 +1703698500000,2080.665,2081.108,2080.185,2080.528,0.2068 +1703698800000,2080.495,2081.695,2080.495,2081.505,0.1202 +1703699100000,2081.485,2082.205,2081.265,2081.975,0.0255 +1703699400000,2081.975,2082.058,2081.475,2081.995,0.182 +1703699700000,2082.055,2082.405,2081.725,2081.738,0.0852 +1703700000000,2081.738,2083.975,2081.365,2083.865,0.2866 +1703700300000,2083.835,2084.345,2083.275,2083.625,0.1119 +1703700600000,2083.635,2083.805,2082.695,2082.725,0.0577 +1703700900000,2082.765,2083.815,2082.765,2083.815,0.0395 +1703701200000,2083.805,2083.865,2082.315,2082.505,0.0371 +1703701500000,2082.585,2083.035,2081.635,2081.675,0.0486 +1703701800000,2081.665,2081.855,2078.548,2078.665,0.0703 +1703702100000,2078.645,2078.815,2077.115,2077.855,0.1861 +1703702400000,2077.885,2078.095,2076.155,2076.295,0.1266 +1703702700000,2076.285,2077.205,2075.775,2076.805,0.1606 +1703703000000,2076.835,2078.365,2076.805,2078.025,0.0658 +1703703300000,2077.975,2078.635,2077.955,2078.375,0.0401 +1703703600000,2078.385,2078.565,2076.235,2076.385,0.086 +1703703900000,2076.325,2077.095,2076.015,2076.725,0.0682 +1703704200000,2076.735,2076.975,2076.275,2076.545,0.0636 +1703704500000,2076.585,2077.165,2076.575,2076.815,0.0484 +1703704800000,2076.795,2077.095,2076.345,2077.005,0.0463 +1703705100000,2077.005,2077.305,2076.795,2077.035,0.0461 +1703705400000,2077.105,2078.325,2076.815,2078.205,0.0784 +1703705700000,2078.185,2078.735,2077.835,2077.965,0.0673 +1703706000000,2077.965,2078.045,2077.305,2077.415,0.0622 +1703706300000,2077.335,2077.895,2077.165,2077.375,0.0442 +1703706600000,2077.285,2077.585,2076.765,2076.845,0.0452 +1703706900000,2076.865,2077.505,2076.655,2077.425,0.0544 +1703707200000,2077.435,2077.615,2077.065,2077.255,0.0434 +1703707500000,2077.285,2077.745,2077.255,2077.665,0.0389 +1703707800000,2077.665,2077.685,2076.285,2076.515,0.0426 +1703708100000,2076.545,2077.165,2076.545,2077.055,0.0515 +1703708400000,2077.045,2077.135,2076.755,2076.875,0.0306 +1703708700000,2076.955,2077.055,2076.555,2076.715,0.0368 +1703709000000,2076.705,2078.175,2076.625,2077.515,0.0628 +1703709300000,2077.515,2077.645,2077.075,2077.515,0.035 +1703709600000,2077.515,2077.585,2076.855,2076.955,0.0291 +1703709900000,2076.965,2077.415,2076.955,2077.055,0.028 +1703710200000,2077.055,2077.655,2076.955,2077.445,0.0518 +1703710500000,2077.365,2078.075,2077.365,2077.998,0.0897 +1703710800000,2077.998,2078.228,2077.675,2077.948,0.0738 +1703711100000,2077.958,2078.348,2077.488,2077.498,0.0851 +1703711400000,2077.468,2077.518,2076.775,2076.955,0.0591 +1703711700000,2076.968,2077.235,2076.928,2077.115,0.0329 +1703712000000,2077.155,2077.215,2076.858,2077.028,0.0332 +1703712300000,2076.995,2077.078,2076.535,2076.548,0.0501 +1703712600000,2076.558,2077.188,2076.508,2077.148,0.05 +1703712900000,2077.145,2077.438,2077.048,2077.248,0.0321 +1703713200000,2077.084,2077.418,2076.848,2076.948,0.0377 +1703713500000,2076.945,2077.215,2076.945,2077.215,0.0398 +1703713800000,2077.215,2077.415,2077.105,2077.118,0.0258 +1703714100000,2077.118,2077.575,2076.708,2077.495,0.0567 +1703718000000,2076.804,2077.898,2076.804,2077.848,0.069 +1703718300000,2077.89,2078.548,2077.345,2078.548,0.0528 +1703718600000,2078.495,2079.165,2078.435,2078.925,0.0192 +1703718900000,2078.935,2079.245,2078.815,2078.995,0.0194 +1703719200000,2079.005,2079.545,2078.985,2079.185,0.0239 +1703719500000,2079.145,2079.195,2078.395,2078.545,0.0092 +1703719800000,2078.535,2078.565,2078.105,2078.435,0.0131 +1703720100000,2078.375,2078.685,2078.105,2078.585,0.014 +1703720400000,2078.585,2078.775,2078.285,2078.385,0.0227 +1703720700000,2078.375,2078.765,2078.265,2078.625,0.0228 +1703721000000,2078.565,2079.465,2078.545,2079.265,0.0324 +1703721300000,2079.285,2079.795,2079.225,2079.435,0.0264 +1703721600000,2079.505,2081.065,2079.415,2080.325,0.0885 +1703721900000,2080.345,2080.515,2079.754,2080.175,0.1599 +1703722200000,2080.135,2080.525,2079.508,2079.775,0.0646 +1703722500000,2079.805,2080.245,2079.458,2080.205,0.0564 +1703722800000,2080.195,2080.315,2079.845,2080.035,0.0167 +1703723100000,2080.045,2080.195,2079.894,2079.894,0.0606 +1703723400000,2079.895,2080.425,2079.834,2080.278,0.0773 +1703723700000,2080.278,2080.298,2079.935,2080.155,0.1047 +1703724000000,2080.128,2080.248,2079.948,2080.028,0.0824 +1703724300000,2080.044,2080.568,2080.044,2080.404,0.1186 +1703724600000,2080.398,2080.508,2079.398,2079.418,0.2023 +1703724900000,2079.398,2080.045,2079.098,2079.645,0.1562 +1703725200000,2079.645,2081.305,2079.485,2080.808,0.2229 +1703725500000,2080.795,2081.165,2080.345,2081.015,0.0332 +1703725800000,2081.065,2081.485,2080.275,2080.865,0.095 +1703726100000,2080.855,2081.898,2080.845,2081.835,0.0515 +1703726400000,2081.828,2082.208,2081.598,2081.958,0.1632 +1703726700000,2081.964,2083.945,2081.865,2083.855,0.0743 +1703727000000,2083.805,2084.675,2082.615,2084.165,0.1211 +1703727300000,2084.185,2084.265,2083.148,2083.218,0.1375 +1703727600000,2083.208,2083.878,2082.948,2083.715,0.2008 +1703727900000,2083.805,2084.245,2083.715,2084.085,0.0257 +1703728200000,2084.075,2087.325,2083.885,2087.165,0.0814 +1703728500000,2087.125,2087.645,2086.115,2086.925,0.1259 +1703728800000,2086.955,2087.645,2085.935,2086.055,0.1536 +1703729100000,2086.065,2086.905,2085.775,2086.655,0.1934 +1703729400000,2086.635,2087.105,2085.685,2086.375,0.0446 +1703729700000,2086.365,2087.635,2086.155,2087.075,0.0364 +1703730000000,2087.105,2087.365,2086.615,2086.755,0.0342 +1703730300000,2086.765,2086.855,2085.855,2086.445,0.048 +1703730600000,2086.465,2086.695,2086.255,2086.335,0.0244 +1703730900000,2086.355,2086.505,2085.395,2085.785,0.0512 +1703731200000,2085.765,2086.685,2085.585,2086.595,0.0395 +1703731500000,2086.645,2086.645,2085.785,2085.908,0.0492 +1703731800000,2085.998,2086.715,2085.755,2086.595,0.068 +1703732100000,2086.535,2088.355,2086.355,2087.855,0.1121 +1703732400000,2087.815,2088.184,2087.265,2088.055,0.152 +1703732700000,2088.068,2088.275,2087.624,2088.224,0.1007 +1703733000000,2088.234,2088.234,2087.495,2087.558,0.0856 +1703733300000,2087.568,2087.604,2086.628,2086.628,0.1083 +1703733600000,2086.625,2087.528,2086.545,2086.625,0.0563 +1703733900000,2086.635,2086.965,2085.885,2086.015,0.0315 +1703734200000,2086.095,2086.945,2086.095,2086.444,0.056 +1703734500000,2086.464,2086.825,2086.205,2086.665,0.0556 +1703734800000,2086.655,2087.135,2086.585,2087.085,0.0128 +1703735100000,2087.035,2087.725,2086.928,2087.228,0.0535 +1703735400000,2087.234,2087.348,2086.834,2086.934,0.0951 +1703735700000,2086.934,2087.464,2086.874,2087.124,0.067 +1703736000000,2087.118,2087.118,2086.555,2086.748,0.0998 +1703736300000,2086.754,2087.114,2085.738,2085.958,0.1064 +1703736600000,2085.994,2086.625,2085.978,2086.105,0.0504 +1703736900000,2086.075,2086.925,2086.075,2086.725,0.0139 +1703737200000,2086.665,2086.735,2086.455,2086.615,0.0076 +1703737500000,2086.635,2086.735,2085.715,2086.665,0.0953 +1703737800000,2086.655,2087.175,2086.385,2086.565,0.0155 +1703738100000,2086.515,2086.515,2085.845,2086.455,0.0183 +1703738400000,2086.465,2086.495,2085.915,2086.305,0.0827 +1703738700000,2086.308,2086.798,2086.305,2086.725,0.1005 +1703739000000,2086.725,2086.825,2086.495,2086.705,0.034 +1703739300000,2086.645,2086.735,2086.385,2086.465,0.0072 +1703739600000,2086.445,2086.605,2085.685,2086.255,0.023 +1703739900000,2086.265,2087.345,2086.235,2086.705,0.0548 +1703740200000,2086.735,2087.365,2086.735,2086.978,0.0784 +1703740500000,2086.978,2086.998,2086.265,2086.358,0.0384 +1703740800000,2086.328,2086.758,2086.308,2086.528,0.0595 +1703741100000,2086.528,2087.398,2086.455,2087.234,0.0861 +1703741400000,2087.228,2087.314,2086.238,2086.755,0.1989 +1703741700000,2086.755,2086.824,2086.465,2086.635,0.1672 +1703742000000,2086.664,2086.828,2086.065,2086.298,0.1333 +1703742300000,2086.308,2086.308,2084.745,2084.845,0.1058 +1703742600000,2084.845,2085.645,2084.605,2085.075,0.0271 +1703742900000,2085.115,2085.748,2084.898,2085.648,0.07 +1703743200000,2085.615,2086.675,2085.255,2086.255,0.1045 +1703743500000,2086.225,2086.658,2085.805,2086.498,0.1353 +1703743800000,2086.415,2086.715,2084.325,2084.815,0.1651 +1703744100000,2084.795,2085.465,2084.665,2085.005,0.0614 +1703744400000,2085.005,2085.855,2085.005,2085.445,0.0689 +1703744700000,2085.465,2085.505,2084.545,2084.815,0.042 +1703745000000,2084.765,2084.915,2084.155,2084.765,0.1066 +1703745300000,2084.745,2085.275,2084.655,2085.198,0.0419 +1703745600000,2085.198,2085.995,2085.098,2085.835,0.088 +1703745900000,2085.855,2086.208,2085.575,2085.628,0.1047 +1703746200000,2085.605,2086.775,2085.528,2085.985,0.0703 +1703746500000,2085.965,2086.215,2085.628,2085.684,0.0515 +1703746800000,2085.675,2086.218,2085.505,2085.795,0.2552 +1703747100000,2085.748,2087.065,2085.675,2086.305,0.188 +1703747400000,2086.305,2087.455,2086.135,2086.925,0.2439 +1703747700000,2086.915,2087.205,2085.998,2086.265,0.0971 +1703748000000,2086.275,2086.628,2085.825,2086.015,0.0564 +1703748300000,2085.975,2085.975,2085.315,2085.585,0.0427 +1703748600000,2085.625,2086.735,2085.608,2086.188,0.0589 +1703748900000,2086.188,2086.435,2085.585,2085.585,0.0402 +1703749200000,2085.585,2085.955,2085.385,2085.665,0.044 +1703749500000,2085.665,2085.785,2084.424,2084.525,0.1047 +1703749800000,2084.594,2084.948,2083.858,2084.945,0.1306 +1703750100000,2084.925,2086.015,2084.925,2086.015,0.0673 +1703750400000,2086.015,2086.335,2084.518,2084.644,0.1874 +1703750700000,2084.644,2084.755,2084.108,2084.178,0.2157 +1703751000000,2084.145,2084.725,2081.625,2081.975,0.1451 +1703751300000,2081.934,2081.934,2080.055,2080.228,0.1326 +1703751600000,2080.318,2080.508,2078.504,2080.005,0.2667 +1703751900000,2080.035,2080.185,2077.195,2077.385,0.3371 +1703752200000,2077.385,2078.115,2076.515,2078.015,0.2977 +1703752500000,2078.015,2078.605,2077.775,2078.185,0.1238 +1703752800000,2078.185,2078.275,2077.375,2077.745,0.1466 +1703753100000,2077.765,2077.905,2076.815,2076.895,0.2332 +1703753400000,2076.895,2077.758,2076.545,2076.925,0.2582 +1703753700000,2077.015,2078.095,2076.585,2077.305,0.2519 +1703754000000,2077.345,2078.015,2076.695,2076.705,0.2094 +1703754300000,2076.705,2076.985,2074.265,2074.265,0.2067 +1703754600000,2074.265,2075.545,2072.994,2074.095,0.1405 +1703754900000,2074.085,2074.365,2073,2073.585,0.0861 +1703755200000,2073.555,2075.595,2073.195,2074.865,0.0977 +1703755500000,2074.855,2075.715,2074.555,2074.825,0.0791 +1703755800000,2074.805,2076.185,2074.165,2076.145,0.0754 +1703756100000,2076.135,2077.845,2075.865,2077.545,0.1086 +1703756400000,2077.545,2077.705,2075.958,2076.135,0.1611 +1703756700000,2076.125,2076.745,2076.055,2076.195,0.0718 +1703757000000,2076.195,2077.215,2075.595,2076.815,0.0694 +1703757300000,2076.815,2077.755,2076.805,2076.885,0.0916 +1703757600000,2076.885,2078.455,2076.885,2078.385,0.0908 +1703757900000,2078.415,2078.745,2078.015,2078.325,0.0665 +1703758200000,2078.285,2079.195,2077.245,2077.835,0.2159 +1703758500000,2077.835,2078.455,2077.585,2077.835,0.1603 +1703758800000,2077.835,2078.765,2077.805,2078.515,0.1117 +1703759100000,2078.515,2078.585,2077.555,2078.015,0.1173 +1703759400000,2078.015,2078.328,2077.335,2077.345,0.1935 +1703759700000,2077.335,2077.375,2076.335,2076.485,0.2092 +1703760000000,2076.455,2077.035,2075.025,2075.075,0.2135 +1703760300000,2075.075,2076.225,2074.635,2076.215,0.0676 +1703760600000,2076.215,2076.785,2076.035,2076.215,0.0463 +1703760900000,2076.235,2077.535,2076.235,2077.195,0.0561 +1703761200000,2077.205,2077.945,2076.925,2077.835,0.0471 +1703761500000,2077.855,2078.455,2077.245,2077.255,0.068 +1703761800000,2077.285,2077.615,2077.065,2077.495,0.0558 +1703762100000,2077.495,2077.895,2077.265,2077.305,0.0403 +1703762400000,2077.305,2077.435,2076.655,2077.155,0.0465 +1703762700000,2077.135,2077.325,2076.995,2077.325,0.0386 +1703763000000,2077.305,2077.555,2076.515,2076.815,0.0561 +1703763300000,2076.825,2076.945,2075.978,2076.805,0.0568 +1703763600000,2076.795,2076.795,2075.695,2076.115,0.0514 +1703763900000,2076.105,2076.105,2075.845,2076.025,0.0479 +1703764200000,2075.948,2076.015,2074.925,2074.965,0.0935 +1703764500000,2074.965,2075.825,2074.925,2075.355,0.0899 +1703764800000,2075.355,2075.545,2073,2073,0.156 +1703765100000,2073,2073.965,2071.215,2073.555,0.1323 +1703765400000,2073.555,2073.945,2073.345,2073.785,0.0571 +1703765700000,2073.785,2073.945,2073.395,2073.685,0.0638 +1703766000000,2073.605,2073.905,2072.835,2073.745,0.0579 +1703766300000,2073.795,2074.935,2073.515,2074.795,0.0347 +1703766600000,2074.755,2075.065,2073.955,2075.065,0.0576 +1703766900000,2075.085,2075.405,2074.905,2074.995,0.0687 +1703767200000,2074.985,2075.505,2074.855,2075.015,0.0455 +1703767500000,2075.015,2075.365,2074.835,2075.165,0.0385 +1703767800000,2075.185,2076.055,2075.135,2076.055,0.0494 +1703768100000,2076.045,2076.645,2075.805,2076.405,0.0506 +1703768400000,2076.375,2077.548,2076.158,2076.835,0.266 +1703768700000,2076.825,2076.858,2075.595,2076.188,0.1766 +1703769000000,2076.185,2076.265,2074.935,2075.175,0.1687 +1703769300000,2075.175,2077.245,2075.105,2077.208,0.1762 +1703769600000,2077.195,2078.275,2075.958,2076.658,0.2252 +1703769900000,2076.658,2077.158,2076.328,2076.558,0.187 +1703770200000,2076.895,2078.905,2076.245,2078.325,0.318 +1703770500000,2078.335,2078.678,2077.175,2077.915,0.1797 +1703770800000,2077.885,2077.885,2076.075,2076.095,0.1216 +1703771100000,2076.085,2077.528,2074.855,2076.828,0.2305 +1703771400000,2076.835,2076.968,2074.795,2075.765,0.2947 +1703771700000,2075.765,2076.178,2071.865,2072.845,0.3771 +1703772000000,2072.925,2073.605,2072.105,2072.285,0.1666 +1703772300000,2072.275,2074.625,2072.025,2074.625,0.1152 +1703772600000,2074.575,2075.395,2074.005,2074.955,0.1047 +1703772900000,2074.955,2075.735,2074.825,2075.435,0.0947 +1703773200000,2075.415,2076.498,2074.555,2075.715,0.1153 +1703773500000,2075.748,2075.785,2074.735,2075.075,0.2268 +1703773800000,2075.095,2075.295,2072.935,2073.415,0.2656 +1703774100000,2073.375,2075.645,2072.665,2074.795,0.1643 +1703774400000,2074.775,2075.715,2073.945,2074.595,0.1616 +1703774700000,2074.605,2076.285,2074.205,2075.595,0.1638 +1703775000000,2075.645,2077.995,2075.585,2077.845,0.3243 +1703775300000,2077.855,2079.278,2077.495,2078.705,0.3455 +1703775600000,2078.775,2080.428,2078.245,2080.245,0.4476 +1703775900000,2080.235,2081.005,2078.965,2079.325,0.4961 +1703776200000,2079.298,2080.155,2078.615,2078.905,0.42 +1703776500000,2078.895,2078.895,2077.305,2077.905,0.3942 +1703776800000,2077.895,2077.905,2076.945,2077.855,0.2447 +1703777100000,2077.865,2079.708,2077.375,2079.625,0.2533 +1703777400000,2079.625,2079.685,2077.355,2077.365,0.352 +1703777700000,2077.365,2079.155,2077.305,2078.915,0.1871 +1703778000000,2078.915,2079.925,2078.815,2079.195,0.3294 +1703778300000,2079.215,2079.215,2077.655,2078.695,0.4194 +1703778600000,2078.695,2078.875,2076.975,2077.245,0.4175 +1703778900000,2077.245,2077.515,2075.505,2077.155,0.4513 +1703779200000,2077.125,2077.215,2075.375,2075.955,0.4743 +1703779500000,2075.955,2076.275,2074.225,2074.365,0.3283 +1703779800000,2074.385,2075.578,2073.805,2074.985,0.1608 +1703780100000,2075.015,2075.075,2073.985,2074.435,0.31 +1703780400000,2074.425,2074.975,2073.925,2074.665,0.1051 +1703780700000,2074.655,2075.595,2074.045,2075.415,0.0856 +1703781000000,2075.398,2076.765,2075.265,2075.805,0.0996 +1703781300000,2075.725,2075.725,2074.895,2075.575,0.0722 +1703781600000,2075.595,2075.595,2074.525,2074.995,0.0839 +1703781900000,2074.995,2075.335,2074.595,2075.005,0.0625 +1703782200000,2074.975,2075.415,2073.015,2073.015,0.0919 +1703782500000,2073.035,2074.275,2072.965,2074.065,0.2138 +1703782800000,2074.095,2075.185,2074.095,2074.845,0.1809 +1703783100000,2074.835,2074.945,2071.935,2072.955,0.3125 +1703783400000,2072.945,2073.915,2072.825,2073.435,0.2094 +1703783700000,2073.425,2074.528,2073.425,2074.508,0.1137 +1703784000000,2074.505,2074.835,2074.095,2074.425,0.113 +1703784300000,2074.435,2075.505,2074.285,2075.445,0.0881 +1703784600000,2075.445,2075.615,2074.495,2075.285,0.1541 +1703784900000,2075.265,2075.495,2074.675,2075.035,0.0842 +1703785200000,2075.035,2075.325,2074.735,2075.315,0.0451 +1703785500000,2075.315,2076.025,2075.275,2075.445,0.0904 +1703785800000,2075.428,2075.445,2073.905,2074.305,0.0806 +1703786100000,2074.245,2074.825,2073.925,2074.705,0.0643 +1703786400000,2074.765,2075.005,2071.725,2072.915,0.167 +1703786700000,2072.945,2073.235,2071.625,2073.055,0.1306 +1703787000000,2073.125,2073.665,2072.795,2073.295,0.1 +1703787300000,2073.295,2074.445,2073.215,2074.415,0.068 +1703787600000,2074.415,2075.415,2074.255,2075.295,0.0872 +1703787900000,2075.275,2075.275,2073.005,2073.625,0.1115 +1703788200000,2073.605,2073.925,2072.925,2073.025,0.0552 +1703788500000,2073.018,2073.125,2072.345,2072.775,0.0747 +1703788800000,2072.775,2072.945,2071.785,2072.435,0.0744 +1703789100000,2072.495,2072.565,2071.595,2072.075,0.0622 +1703789400000,2072.075,2072.895,2071.365,2072.685,0.075 +1703789700000,2072.675,2072.975,2072.385,2072.605,0.0573 +1703790000000,2072.625,2073.038,2072.445,2072.535,0.0373 +1703790300000,2072.515,2072.795,2071.755,2071.775,0.0467 +1703790600000,2071.695,2072.385,2071,2071,0.0589 +1703790900000,2071,2071.065,2069.595,2070.215,0.1017 +1703791200000,2070.198,2070.198,2068.548,2068.908,0.2524 +1703791500000,2068.908,2069.648,2068.525,2069.278,0.1668 +1703791800000,2069.285,2069.478,2068.285,2068.328,0.0981 +1703792100000,2068.288,2068.408,2066.615,2066.788,0.2443 +1703792400000,2066.785,2067.675,2065.875,2067.355,0.0945 +1703792700000,2067.345,2067.845,2066.545,2067.555,0.0637 +1703793000000,2067.575,2068.295,2067.165,2068.205,0.0644 +1703793300000,2068.185,2068.365,2067.795,2067.965,0.0626 +1703793600000,2067.945,2068.825,2067.875,2068.425,0.0703 +1703793900000,2068.405,2068.585,2068.025,2068.305,0.046 +1703794200000,2068.295,2068.405,2067.635,2067.705,0.0464 +1703794500000,2067.715,2068.165,2067.525,2067.845,0.0575 +1703794800000,2067.855,2068.405,2067.695,2068.305,0.0394 +1703795100000,2068.305,2068.678,2067.925,2068.315,0.0448 +1703795400000,2068.285,2068.715,2068.005,2068.575,0.0469 +1703795700000,2068.555,2068.595,2067.975,2068.128,0.0646 +1703796000000,2068.205,2068.285,2067.378,2067.608,0.0911 +1703796300000,2067.638,2067.808,2066.818,2066.848,0.0904 +1703796600000,2066.885,2066.948,2065.935,2066.028,0.1 +1703796900000,2066.085,2066.405,2065.905,2066.405,0.0997 +1703797200000,2066.475,2066.685,2066.325,2066.585,0.0282 +1703797500000,2066.585,2066.905,2066.225,2066.275,0.0404 +1703797800000,2066.275,2066.365,2065.795,2065.905,0.0373 +1703798100000,2065.925,2066.495,2065.925,2066.005,0.0403 +1703798400000,2066.005,2066.075,2065.785,2065.975,0.0265 +1703798700000,2065.975,2066.218,2065.965,2066.198,0.0389 +1703799000000,2066.198,2066.228,2065.625,2065.625,0.0598 +1703799300000,2065.648,2065.695,2064.448,2065.195,0.1135 +1703799600000,2065.185,2065.208,2064.825,2064.988,0.0745 +1703799900000,2064.975,2065.008,2064.678,2064.918,0.0632 +1703800200000,2064.875,2065.665,2064.875,2065.505,0.1043 +1703800500000,2065.528,2065.575,2065.088,2065.125,0.0564 +1703804400000,2065.698,2067.028,2065.674,2066.678,0.0813 +1703804700000,2066.668,2066.794,2066.258,2066.458,0.0439 +1703805000000,2066.434,2066.505,2065.635,2065.825,0.0296 +1703805300000,2065.855,2066.245,2065.685,2066.045,0.0154 +1703805600000,2066.075,2066.505,2065.855,2066.355,0.0159 +1703805900000,2066.375,2066.655,2066.195,2066.375,0.0109 +1703806200000,2066.385,2066.455,2065.995,2066.215,0.0229 +1703806500000,2066.215,2066.565,2066.085,2066.265,0.0199 +1703806800000,2066.265,2066.885,2066.245,2066.885,0.0148 +1703807100000,2066.885,2066.885,2066.195,2066.525,0.018 +1703807400000,2066.515,2067.045,2066.425,2066.855,0.0125 +1703807700000,2066.875,2066.965,2066.445,2066.655,0.0088 +1703808000000,2066.645,2067.075,2066.525,2066.725,0.0367 +1703808300000,2066.745,2066.825,2066.515,2066.805,0.0181 +1703808600000,2066.795,2066.795,2066.235,2066.308,0.0578 +1703808900000,2066.308,2067.335,2066.285,2067.145,0.0748 +1703809200000,2067.198,2067.708,2067.198,2067.635,0.0816 +1703809500000,2067.645,2067.685,2067.078,2067.298,0.0823 +1703809800000,2067.328,2067.345,2065.978,2066.465,0.1076 +1703810100000,2066.455,2066.785,2066.015,2066.395,0.0753 +1703810400000,2066.405,2066.615,2066.105,2066.195,0.05 +1703810700000,2066.125,2066.475,2065.975,2066.345,0.0442 +1703811000000,2066.305,2066.645,2066.025,2066.275,0.0458 +1703811300000,2066.315,2066.975,2066.165,2066.795,0.0395 +1703811600000,2066.825,2067.255,2066.605,2066.865,0.1068 +1703811900000,2066.915,2068.085,2066.745,2067.885,0.0809 +1703812200000,2067.885,2068.065,2067.265,2067.455,0.0736 +1703812500000,2067.435,2068.525,2067.355,2068.325,0.0956 +1703812800000,2068.325,2069.025,2067.995,2068.605,0.0727 +1703813100000,2068.595,2069.495,2068.595,2069.365,0.0753 +1703813400000,2069.365,2069.455,2068.605,2068.845,0.0612 +1703813700000,2068.815,2070.485,2068.785,2070.055,0.1505 +1703814000000,2070.075,2070.385,2069.125,2070.055,0.1068 +1703814300000,2070.045,2070.715,2069.875,2070.585,0.0382 +1703814600000,2070.605,2070.995,2070.285,2070.925,0.0415 +1703814900000,2070.925,2071.245,2070.555,2070.588,0.1093 +1703815200000,2070.585,2071.104,2070.225,2070.685,0.1565 +1703815500000,2070.698,2071.115,2069.445,2069.765,0.1498 +1703815800000,2069.735,2069.765,2068.225,2068.495,0.2341 +1703816100000,2068.495,2069.805,2068.495,2069.465,0.0498 +1703816400000,2069.465,2070.425,2069.395,2070.135,0.0627 +1703816700000,2070.135,2070.508,2069.278,2069.345,0.1591 +1703817000000,2069.308,2069.778,2068.535,2069.648,0.2111 +1703817300000,2069.615,2069.615,2068.865,2069.305,0.1952 +1703817600000,2069.348,2069.484,2068.904,2069.265,0.1577 +1703817900000,2069.285,2069.565,2068.805,2069.005,0.1938 +1703818200000,2069.005,2069.205,2068.435,2068.965,0.2184 +1703818500000,2068.965,2069.045,2068.175,2068.525,0.2143 +1703818800000,2068.525,2068.775,2068.248,2068.485,0.2326 +1703819100000,2068.485,2069.255,2068.465,2069.235,0.2033 +1703819400000,2069.235,2069.558,2068.265,2068.265,0.2312 +1703819700000,2068.265,2068.715,2068.185,2068.228,0.1407 +1703820000000,2068.235,2068.235,2067.558,2067.855,0.1496 +1703820300000,2067.755,2068.565,2067.755,2068.255,0.1412 +1703820600000,2068.255,2068.895,2068.178,2068.625,0.1602 +1703820900000,2068.625,2069.378,2068.565,2069.215,0.1405 +1703821200000,2069.215,2070.098,2069.078,2069.998,0.1573 +1703821500000,2069.975,2070.435,2069.698,2069.865,0.2215 +1703821800000,2069.875,2070.275,2069.185,2069.275,0.2058 +1703822100000,2069.275,2069.505,2069.085,2069.348,0.13 +1703822400000,2069.355,2069.428,2069.005,2069.165,0.1249 +1703822700000,2069.175,2070.045,2069.165,2069.828,0.1015 +1703823000000,2069.805,2069.828,2069.128,2069.228,0.1183 +1703823300000,2069.228,2069.408,2069.098,2069.368,0.082 +1703823600000,2069.368,2069.435,2068.748,2068.778,0.0865 +1703823900000,2068.888,2069.198,2068.758,2069.028,0.0574 +1703824200000,2068.965,2069.598,2068.965,2069.528,0.076 +1703824500000,2069.475,2069.545,2068.828,2069.225,0.0922 +1703824800000,2069.225,2069.725,2069.208,2069.515,0.0831 +1703825100000,2069.515,2070.085,2069.325,2070.028,0.1189 +1703825400000,2070.035,2070.535,2069.908,2070.008,0.0637 +1703825700000,2069.978,2070.108,2069.815,2069.865,0.0689 +1703826000000,2069.855,2070.338,2069.735,2069.928,0.0785 +1703826300000,2069.978,2070.278,2069.948,2070.108,0.0429 +1703826600000,2070.108,2070.298,2069.808,2069.958,0.0672 +1703826900000,2069.958,2070.158,2069.758,2070.004,0.0635 +1703827200000,2070.028,2070.218,2069.958,2070.088,0.0727 +1703827500000,2070.078,2070.878,2069.905,2070.428,0.1009 +1703827800000,2070.428,2070.738,2070.028,2070.278,0.1723 +1703828100000,2070.308,2070.428,2069.608,2070.108,0.1399 +1703828400000,2070.108,2070.208,2069.745,2069.915,0.1133 +1703828700000,2069.915,2070.478,2069.835,2070.308,0.1076 +1703829000000,2070.315,2070.515,2070.135,2070.495,0.0965 +1703829300000,2070.508,2072.175,2070.508,2072.115,0.1164 +1703829600000,2072.115,2072.755,2071.655,2072.695,0.0937 +1703829900000,2072.695,2073.035,2072.035,2072.198,0.1137 +1703830200000,2072.195,2072.724,2072.028,2072.398,0.2255 +1703830500000,2072.405,2072.628,2072.228,2072.535,0.1526 +1703830800000,2072.548,2072.758,2071.858,2071.928,0.15 +1703831100000,2071.938,2072.468,2071.635,2072.258,0.1533 +1703831400000,2072.228,2072.714,2072.075,2072.145,0.1476 +1703831700000,2072.115,2072.758,2071.985,2072.475,0.14 +1703832000000,2072.528,2072.868,2072.365,2072.848,0.1203 +1703832300000,2072.828,2072.988,2072.238,2072.458,0.1752 +1703832600000,2072.445,2072.608,2072.148,2072.548,0.1474 +1703832900000,2072.568,2072.824,2072.358,2072.618,0.1943 +1703833200000,2072.625,2073.088,2072.258,2073.015,0.1868 +1703833500000,2073.068,2074.258,2072.955,2073.885,0.2244 +1703833800000,2073.858,2074.645,2073.858,2074.485,0.1681 +1703834100000,2074.508,2074.555,2073.795,2073.805,0.1652 +1703834400000,2073.808,2073.825,2073.145,2073.385,0.1033 +1703834700000,2073.415,2073.625,2072.885,2073.105,0.0663 +1703835000000,2073.115,2074.025,2073.075,2073.695,0.0313 +1703835300000,2073.675,2073.865,2072.935,2073.485,0.045 +1703835600000,2073.445,2073.775,2073.095,2073.705,0.0427 +1703835900000,2073.735,2074.005,2073.565,2073.855,0.0442 +1703836200000,2073.845,2073.875,2071.908,2071.998,0.1094 +1703836500000,2071.984,2072.574,2071.714,2071.798,0.1505 +1703836800000,2071.905,2072.268,2071.548,2071.798,0.1307 +1703837100000,2071.725,2072.154,2071.085,2071.535,0.109 +1703837400000,2071.555,2073.285,2071.375,2073.148,0.0959 +1703837700000,2073.155,2073.278,2072.485,2072.695,0.079 +1703838000000,2072.725,2072.725,2071.935,2072.215,0.08 +1703838300000,2072.345,2072.465,2071.755,2071.785,0.0727 +1703838600000,2071.775,2071.955,2071.335,2071.628,0.0641 +1703838900000,2071.644,2071.684,2071.178,2071.178,0.1615 +1703839200000,2071.178,2071.375,2070.565,2070.645,0.1473 +1703839500000,2070.645,2070.865,2070.165,2070.185,0.0695 +1703839800000,2070.225,2070.705,2070.135,2070.235,0.0674 +1703840100000,2070.215,2070.295,2068.578,2068.628,0.2129 +1703840400000,2068.615,2069.455,2067.538,2069.335,0.1925 +1703840700000,2069.335,2069.645,2068.295,2068.515,0.1132 +1703841000000,2068.495,2068.865,2068.205,2068.465,0.0902 +1703841300000,2068.485,2068.608,2068.035,2068.515,0.0874 +1703841600000,2068.545,2069.095,2068.255,2068.465,0.0487 +1703841900000,2068.455,2068.515,2067.985,2068.275,0.0507 +1703842200000,2068.255,2068.605,2067.985,2068.435,0.043 +1703842500000,2068.435,2068.985,2068.165,2068.515,0.0491 +1703842800000,2068.555,2068.765,2067.785,2068.085,0.0586 +1703843100000,2068.105,2068.225,2066.945,2067.005,0.0658 +1703843400000,2067.025,2067.025,2065.885,2066.215,0.1447 +1703843700000,2066.225,2066.225,2065.248,2065.455,0.1696 +1703844000000,2065.435,2065.665,2064.398,2064.745,0.2379 +1703844300000,2064.795,2065.515,2064.645,2064.865,0.1438 +1703844600000,2064.935,2065.565,2064.885,2065.485,0.0683 +1703844900000,2065.485,2065.485,2062.528,2062.528,0.1894 +1703845200000,2062.525,2063.948,2062.125,2063.355,0.174 +1703845500000,2063.395,2063.648,2062.165,2062.325,0.1776 +1703845800000,2062.315,2063.315,2061.698,2063.098,0.2061 +1703846100000,2063.138,2063.748,2063.028,2063.405,0.2312 +1703846400000,2063.395,2063.465,2062.728,2063.085,0.1036 +1703846700000,2063.055,2064.085,2063.025,2063.795,0.1003 +1703847000000,2063.795,2065.145,2063.595,2064.615,0.0731 +1703847300000,2064.564,2065.008,2064.208,2064.635,0.217 +1703847600000,2064.635,2066.508,2064.595,2065.655,0.1009 +1703847900000,2065.565,2066.008,2065.235,2065.745,0.09 +1703848200000,2065.815,2066.205,2065.398,2065.985,0.0623 +1703848500000,2065.995,2067.028,2065.885,2067.028,0.0645 +1703848800000,2067.105,2067.528,2065.828,2065.828,0.151 +1703849100000,2065.798,2066.408,2064.908,2065.508,0.1918 +1703849400000,2065.508,2066.518,2065.478,2066.265,0.1227 +1703849700000,2066.308,2067.978,2066.308,2067.745,0.1883 +1703850000000,2067.745,2068.225,2067.595,2067.605,0.1102 +1703850300000,2067.585,2067.915,2066.975,2067.245,0.0546 +1703850600000,2067.265,2067.715,2067.035,2067.715,0.045 +1703850900000,2067.715,2067.735,2066.915,2067.625,0.059 +1703851200000,2067.675,2067.785,2066.835,2066.885,0.0631 +1703851500000,2066.895,2067.055,2066.315,2066.985,0.0576 +1703851800000,2066.975,2067.665,2066.625,2067.305,0.0552 +1703852100000,2067.335,2067.355,2066.345,2066.575,0.0672 +1703852400000,2066.658,2068.765,2066.625,2068.015,0.1291 +1703852700000,2068.025,2068.085,2066.915,2067.215,0.1503 +1703853000000,2067.135,2067.255,2065.755,2065.885,0.1073 +1703853300000,2065.865,2066.225,2065.435,2065.935,0.1786 +1703853600000,2065.935,2065.935,2064.475,2064.855,0.2001 +1703853900000,2064.805,2065.225,2064.385,2064.605,0.0696 +1703854200000,2064.625,2065.475,2064.395,2065.225,0.0545 +1703854500000,2065.225,2065.515,2064.765,2065.335,0.0803 +1703854800000,2065.315,2066.175,2064.378,2064.385,0.0849 +1703855100000,2064.368,2064.415,2062.878,2063.755,0.1288 +1703855400000,2063.665,2063.965,2062.875,2063.425,0.094 +1703855700000,2063.395,2064.765,2062.935,2063.558,0.0965 +1703856000000,2063.585,2065.495,2063.485,2065.205,0.2517 +1703856300000,2065.175,2065.525,2064.778,2065.305,0.1179 +1703856600000,2065.325,2065.358,2063.485,2064.055,0.1099 +1703856900000,2064.055,2064.465,2063.088,2063.758,0.1225 +1703857200000,2063.845,2064.988,2063.785,2064.475,0.0978 +1703857500000,2064.425,2064.685,2063.168,2063.205,0.1246 +1703857800000,2063.205,2063.268,2061.095,2061.355,0.1457 +1703858100000,2061.275,2061.668,2058.105,2059.115,0.189 +1703858400000,2059.125,2061.525,2058.925,2059.665,0.1613 +1703858700000,2059.685,2060.015,2059.025,2059.525,0.1063 +1703859000000,2059.545,2061.675,2059.545,2061.435,0.1137 +1703859300000,2061.435,2062.055,2060.975,2061.855,0.1968 +1703859600000,2061.875,2062.535,2061.255,2061.575,0.19 +1703859900000,2061.505,2061.915,2060.495,2060.835,0.1653 +1703860200000,2060.825,2060.825,2058.375,2060.625,0.2849 +1703860500000,2060.625,2061.465,2059.495,2061.445,0.2371 +1703860800000,2061.445,2063.085,2061.135,2062.335,0.1541 +1703861100000,2062.325,2065.168,2062.275,2064.915,0.2833 +1703861400000,2064.915,2065.118,2062.465,2063.305,0.3323 +1703861700000,2063.355,2063.385,2061.695,2062.845,0.1581 +1703862000000,2062.855,2064.655,2062.365,2063.555,0.2778 +1703862300000,2063.575,2064.185,2062.785,2062.985,0.1409 +1703862600000,2062.955,2063.795,2062.735,2063.635,0.1205 +1703862900000,2063.615,2064.575,2063.265,2063.715,0.1115 +1703863200000,2063.695,2063.785,2061.605,2061.715,0.1275 +1703863500000,2061.675,2063.535,2061.675,2063.455,0.1124 +1703863800000,2063.435,2066.015,2063.235,2064.145,0.1476 +1703864100000,2064.285,2065.728,2064.035,2064.755,0.2079 +1703864400000,2064.815,2065.255,2062.755,2063.325,0.2035 +1703864700000,2063.305,2065.505,2062.445,2063.475,0.3156 +1703865000000,2063.465,2064.855,2063.295,2064.325,0.1976 +1703865300000,2064.345,2065.515,2064.055,2064.705,0.3213 +1703865600000,2064.698,2065.425,2063.425,2064.685,0.3403 +1703865900000,2064.648,2065.345,2063.935,2064.505,0.1728 +1703866200000,2064.485,2065.765,2064.135,2065.275,0.1469 +1703866500000,2065.295,2067.895,2065.275,2066.195,0.3995 +1703866800000,2066.265,2067.165,2066.265,2066.755,0.3616 +1703867100000,2066.745,2067.105,2064.325,2064.505,0.3965 +1703867400000,2064.525,2065.315,2063.875,2064.035,0.2925 +1703867700000,2064.035,2064.635,2063.315,2064.115,0.1372 +1703868000000,2064.175,2064.285,2063.655,2064.185,0.079 +1703868300000,2064.215,2065.985,2064.045,2065.985,0.0823 +1703868600000,2066.065,2066.775,2065.535,2065.965,0.2851 +1703868900000,2065.965,2066.535,2065.415,2065.995,0.3106 +1703869200000,2065.995,2065.995,2064.375,2064.485,0.3173 +1703869500000,2064.555,2066.005,2064.485,2064.965,0.1343 +1703869800000,2065.035,2066.935,2065.035,2066.535,0.121 +1703870100000,2066.535,2067.035,2066.275,2066.305,0.1024 +1703870400000,2066.295,2066.815,2065.845,2066.255,0.0756 +1703870700000,2066.265,2067.225,2066.015,2066.755,0.0607 +1703871000000,2066.725,2067.315,2066.165,2066.485,0.0551 +1703871300000,2066.535,2066.715,2065.925,2066.655,0.0582 +1703871600000,2066.665,2067.825,2066.385,2067.725,0.0676 +1703871900000,2067.725,2068.065,2065.965,2066.275,0.1096 +1703872200000,2066.155,2066.445,2065.335,2066.245,0.0812 +1703872500000,2066.235,2067.305,2066.195,2066.535,0.1274 +1703872800000,2066.475,2066.515,2061.065,2062.445,0.4591 +1703873100000,2062.435,2063.335,2061.428,2062.695,0.1713 +1703873400000,2062.745,2064.865,2062.695,2064.395,0.1686 +1703873700000,2064.405,2064.695,2063.475,2064.305,0.1105 +1703874000000,2064.325,2064.325,2062.475,2062.675,0.1114 +1703874300000,2062.645,2063.235,2061.705,2062.265,0.1171 +1703874600000,2062.175,2063.135,2061.845,2062.595,0.0837 +1703874900000,2062.675,2063.825,2062.215,2063.805,0.0814 +1703875200000,2063.805,2065.535,2063.455,2065.078,0.1175 +1703875500000,2065.118,2065.118,2063.935,2065.015,0.1404 +1703875800000,2064.958,2064.975,2064.358,2064.428,0.1042 +1703876100000,2064.415,2064.728,2064.145,2064.708,0.1067 +1703876400000,2064.725,2065.155,2064.378,2064.465,0.165 +1703876700000,2064.508,2064.508,2063.938,2064.488,0.1727 +1703877000000,2064.498,2064.658,2064.045,2064.458,0.1272 +1703877300000,2064.438,2065.118,2064.375,2065.098,0.0992 +1703877600000,2065.055,2065.128,2064.628,2064.778,0.1163 +1703877900000,2064.755,2064.998,2064.598,2064.765,0.1052 +1703878200000,2064.765,2066.505,2064.655,2066.245,0.0805 +1703878500000,2066.255,2067.418,2066.225,2066.385,0.1533 +1703878800000,2066.385,2067.168,2066.335,2066.828,0.1206 +1703879100000,2066.755,2067.348,2066.698,2067.228,0.0995 +1703879400000,2067.235,2067.728,2067.228,2067.328,0.131 +1703879700000,2067.285,2067.368,2066.865,2067.208,0.1708 +1703880000000,2067.218,2067.238,2066.165,2066.378,0.15 +1703880300000,2066.398,2067.208,2066.378,2067.208,0.0819 +1703880600000,2067.208,2067.308,2066.248,2066.248,0.1059 +1703880900000,2066.298,2066.458,2065.978,2066.278,0.0761 +1703881200000,2066.288,2066.458,2065.278,2065.328,0.1089 +1703881500000,2065.265,2066.205,2065.048,2065.775,0.0625 +1703881800000,2065.735,2065.735,2065.145,2065.515,0.036 +1703882100000,2065.505,2065.565,2065.195,2065.515,0.0437 +1703882400000,2065.508,2065.508,2063.875,2064.115,0.0508 +1703882700000,2064.115,2064.355,2063.265,2063.495,0.0399 +1703883000000,2063.475,2063.635,2062.995,2063.275,0.0638 +1703883300000,2063.315,2063.335,2062.528,2063.055,0.0903 +1703883600000,2063.105,2063.495,2062.875,2063.405,0.0322 +1703883900000,2063.405,2063.555,2063.025,2063.265,0.0331 +1703884200000,2063.265,2063.335,2062.525,2062.765,0.0277 +1703884500000,2062.795,2063.065,2062.645,2062.985,0.0218 +1703884800000,2062.985,2063.075,2062.695,2062.768,0.0278 +1703885100000,2062.755,2062.878,2062.425,2062.495,0.0228 +1703885400000,2062.535,2063.135,2062.415,2063.135,0.0158 +1703885700000,2063.068,2063.235,2062.605,2062.958,0.046 +1703886000000,2062.948,2063.088,2062.518,2062.608,0.0321 +1703886300000,2062.598,2062.828,2062.338,2062.558,0.0538 +1703886600000,2062.558,2063.198,2062.508,2062.538,0.0487 +1703886900000,2062.515,2063.118,2062.368,2062.688,0.0451 +1704150000000,2062.598,2066.595,2062.405,2065.214,0.1201 +1704150300000,2065.185,2065.194,2063.851,2064.455,0.0651 +1704150600000,2064.424,2066.365,2064.395,2065.734,0.0394 +1704150900000,2065.715,2066.075,2065.055,2065.585,0.0439 +1704151200000,2065.585,2065.815,2065.295,2065.555,0.0317 +1704151500000,2065.545,2065.715,2065.045,2065.075,0.017 +1704151800000,2065.155,2065.335,2064.155,2064.265,0.029 +1704152100000,2064.285,2065.405,2064.285,2065.245,0.0312 +1704152400000,2065.205,2065.265,2064.365,2064.465,0.0297 +1704152700000,2064.425,2064.435,2063.105,2063.345,0.0264 +1704153000000,2063.345,2064.095,2063.345,2063.715,0.0187 +1704153300000,2063.695,2064.005,2063.515,2063.615,0.0157 +1704153600000,2063.625,2064.465,2063.335,2064.425,0.0293 +1704153900000,2064.515,2064.745,2064.125,2064.575,0.0192 +1704154200000,2064.525,2064.865,2063.795,2063.985,0.04 +1704154500000,2064.045,2064.355,2063.345,2063.585,0.0273 +1704154800000,2063.635,2063.675,2062.975,2063.065,0.1136 +1704155100000,2063.035,2063.385,2062.275,2063.345,0.1893 +1704155400000,2063.345,2063.835,2062.935,2063.825,0.1343 +1704155700000,2063.845,2063.905,2063.335,2063.785,0.0877 +1704156000000,2063.695,2064.655,2063.645,2064.655,0.094 +1704156300000,2064.655,2065.645,2064.475,2065.295,0.1297 +1704156600000,2065.295,2065.615,2064.965,2065.595,0.0317 +1704156900000,2065.585,2065.778,2064.778,2065.358,0.0656 +1704157200000,2065.358,2067.145,2064.785,2066.945,0.2052 +1704157500000,2066.915,2069.605,2066.825,2067.368,0.1236 +1704157800000,2067.385,2069.435,2067.235,2069.215,0.1453 +1704158100000,2069.195,2069.825,2067.578,2068.185,0.1761 +1704158400000,2068.205,2068.865,2067.275,2068.565,0.0557 +1704158700000,2068.565,2068.955,2068.155,2068.445,0.0421 +1704159000000,2068.495,2068.505,2067.035,2067.515,0.0699 +1704159300000,2067.555,2068.575,2066.955,2068.025,0.0946 +1704159600000,2068.005,2068.415,2067.815,2068.135,0.0465 +1704159900000,2068.215,2069.035,2067.415,2067.565,0.0527 +1704160200000,2067.575,2067.715,2066.785,2067.095,0.041 +1704160500000,2067.095,2067.285,2066.325,2066.515,0.05 +1704160800000,2066.515,2066.745,2064.995,2065.605,0.0705 +1704161100000,2065.585,2065.875,2064.155,2064.935,0.0659 +1704161400000,2064.935,2064.995,2063.915,2064.615,0.038 +1704161700000,2064.595,2066.095,2064.585,2066.095,0.0437 +1704162000000,2066.085,2066.375,2065.845,2066.255,0.0416 +1704162300000,2066.125,2067.045,2065.975,2066.645,0.0391 +1704162600000,2066.605,2066.845,2065.735,2066.235,0.045 +1704162900000,2066.245,2068.345,2066.205,2068.045,0.0647 +1704163200000,2067.965,2068.145,2067.415,2067.425,0.0288 +1704163500000,2067.475,2068.205,2067.475,2067.665,0.0282 +1704163800000,2067.645,2068.025,2067.285,2067.305,0.0578 +1704164100000,2067.375,2067.745,2067.238,2067.698,0.1161 +1704164400000,2067.695,2067.725,2066.445,2067.065,0.033 +1704164700000,2066.995,2068.605,2066.958,2068.445,0.0321 +1704165000000,2068.455,2069.415,2068.408,2069.065,0.0306 +1704165300000,2069.135,2069.795,2069.075,2069.255,0.0419 +1704165600000,2069.265,2069.834,2069.135,2069.708,0.0879 +1704165900000,2069.698,2069.965,2069.405,2069.705,0.0257 +1704166200000,2069.715,2069.915,2069.485,2069.775,0.0161 +1704166500000,2069.785,2069.875,2069.395,2069.545,0.0153 +1704166800000,2069.535,2069.895,2069.535,2069.825,0.0166 +1704167100000,2069.755,2070.285,2069.405,2069.528,0.1005 +1704167400000,2069.505,2069.528,2068.498,2069.028,0.1152 +1704167700000,2069.028,2069.628,2068.705,2069.528,0.0896 +1704168000000,2069.528,2069.685,2069.298,2069.615,0.0699 +1704168300000,2069.665,2069.795,2069.134,2069.415,0.0779 +1704168600000,2069.415,2070.378,2069.385,2070.278,0.0529 +1704168900000,2070.308,2070.578,2069.178,2069.235,0.125 +1704169200000,2069.215,2069.905,2068.835,2069.815,0.0488 +1704169500000,2069.785,2069.825,2069.205,2069.378,0.0418 +1704169800000,2069.478,2070.078,2069.478,2069.885,0.0431 +1704170100000,2069.965,2070.325,2069.675,2070.215,0.0592 +1704170400000,2070.165,2070.205,2069.675,2069.795,0.0567 +1704170700000,2069.858,2070.095,2069.595,2069.595,0.0939 +1704171000000,2069.605,2069.728,2069.058,2069.088,0.1265 +1704171300000,2069.065,2069.705,2068.775,2069.505,0.0786 +1704171600000,2069.525,2069.998,2069.415,2069.655,0.0583 +1704171900000,2069.645,2070.315,2069.575,2070.255,0.0216 +1704172200000,2070.225,2071.605,2069.835,2071.525,0.063 +1704172500000,2071.545,2071.775,2070.765,2070.975,0.0538 +1704172800000,2070.995,2071.365,2070.785,2071.255,0.0185 +1704173100000,2071.285,2071.615,2071.105,2071.455,0.0176 +1704173400000,2071.445,2071.805,2070.785,2071.565,0.0383 +1704173700000,2071.625,2072.185,2071.095,2071.235,0.0448 +1704174000000,2071.165,2072.095,2071.115,2072.095,0.032 +1704174300000,2072.115,2074.725,2071.915,2073.525,0.0805 +1704174600000,2073.545,2074.745,2073.435,2074.635,0.0368 +1704174900000,2074.665,2074.695,2073.715,2074.415,0.0612 +1704175200000,2074.465,2074.905,2073.645,2073.815,0.0387 +1704175500000,2073.845,2074.025,2072.865,2073.635,0.0311 +1704175800000,2073.755,2074.825,2073.745,2074.705,0.0497 +1704176100000,2074.625,2075.225,2074.205,2074.925,0.0283 +1704176400000,2074.975,2076.665,2074.805,2075.358,0.0581 +1704176700000,2075.348,2076.075,2074.485,2075.835,0.0841 +1704177000000,2075.815,2076.555,2075.345,2075.495,0.109 +1704177300000,2075.445,2075.945,2074.725,2075.055,0.0334 +1704177600000,2075.085,2075.565,2074.825,2075.035,0.0292 +1704177900000,2075.075,2075.135,2074.535,2074.625,0.0549 +1704178200000,2074.638,2074.658,2073.745,2073.905,0.0606 +1704178500000,2073.945,2074.465,2073.755,2074.145,0.0309 +1704178800000,2074.065,2075.045,2073.325,2074.275,0.0606 +1704179100000,2074.305,2075.655,2073.925,2075.005,0.0833 +1704179400000,2075.015,2075.605,2074.655,2075.255,0.2092 +1704179700000,2075.255,2075.785,2074.378,2074.575,0.2378 +1704180000000,2074.575,2076.335,2074.505,2075.815,0.1876 +1704180300000,2075.854,2075.915,2074.445,2075.205,0.1771 +1704180600000,2075.215,2075.585,2074.675,2075.245,0.0634 +1704180900000,2075.225,2075.715,2074.885,2075.465,0.0361 +1704181200000,2075.475,2075.475,2074.538,2075.115,0.0835 +1704181500000,2075.115,2075.148,2074.405,2075.098,0.1473 +1704181800000,2075.098,2075.335,2074.318,2074.885,0.2698 +1704182100000,2075.005,2075.265,2073.028,2073.048,0.1026 +1704182400000,2073.015,2074.145,2072.995,2074.095,0.2682 +1704182700000,2074.045,2074.185,2072.825,2073.155,0.0625 +1704183000000,2073.058,2074.465,2072.205,2073.975,0.0815 +1704183300000,2073.945,2074.185,2073.195,2073.835,0.0745 +1704183600000,2073.835,2073.835,2072.415,2072.825,0.0783 +1704183900000,2072.785,2073.225,2072.175,2072.545,0.0583 +1704184200000,2072.605,2073.595,2071.745,2073.565,0.0774 +1704184500000,2073.555,2074.315,2073.005,2073.705,0.1584 +1704184800000,2073.685,2074.178,2073.274,2073.735,0.1428 +1704185100000,2073.755,2073.854,2072.785,2072.835,0.0837 +1704185400000,2072.815,2073.115,2072.345,2072.895,0.0684 +1704185700000,2072.865,2073.565,2072.565,2073.235,0.0556 +1704186000000,2073.235,2074.425,2073.185,2074.075,0.0601 +1704186300000,2074.045,2074.915,2073.835,2074.855,0.0568 +1704186600000,2074.855,2075.465,2074.335,2074.475,0.0658 +1704186900000,2074.455,2075.475,2074.335,2074.855,0.0614 +1704187200000,2074.865,2075.508,2073.855,2074.035,0.1083 +1704187500000,2074.095,2074.885,2073.975,2074.615,0.1039 +1704187800000,2074.575,2076.555,2074.525,2076.555,0.181 +1704188100000,2076.535,2078.765,2076.205,2078.385,0.0848 +1704188400000,2078.385,2078.385,2077.438,2078.235,0.1182 +1704188700000,2078.205,2078.825,2077.715,2077.995,0.0857 +1704189000000,2078.025,2078.335,2077.518,2078.075,0.0706 +1704189300000,2078.035,2078.215,2076.685,2076.945,0.0428 +1704189600000,2076.965,2077.675,2076.378,2076.398,0.0838 +1704189900000,2076.378,2076.915,2075.948,2076.705,0.0908 +1704190200000,2076.725,2076.725,2074.485,2074.875,0.1322 +1704190500000,2074.885,2075.255,2073.415,2073.535,0.0494 +1704190800000,2073.505,2075.125,2073.415,2074.555,0.1104 +1704191100000,2074.535,2075.285,2074.485,2074.565,0.0918 +1704191400000,2074.615,2076.025,2074.475,2075.575,0.0885 +1704191700000,2075.615,2075.695,2074.305,2074.935,0.1186 +1704192000000,2074.848,2075.555,2074.715,2075.545,0.0889 +1704192300000,2075.535,2076.455,2075.375,2076.345,0.2532 +1704192600000,2076.325,2076.345,2075.585,2075.845,0.1802 +1704192900000,2075.825,2076.255,2075.345,2075.925,0.0548 +1704193200000,2075.875,2076.115,2075.345,2075.405,0.1808 +1704193500000,2075.455,2076.035,2074.635,2074.635,0.0773 +1704193800000,2074.625,2075.055,2073.755,2073.925,0.2881 +1704194100000,2073.915,2074.155,2072.735,2073.515,0.3711 +1704194400000,2073.505,2075.795,2073.465,2075.755,0.1509 +1704194700000,2075.765,2075.765,2074.525,2074.935,0.0438 +1704195000000,2074.925,2074.925,2070.525,2070.925,0.1064 +1704195300000,2070.854,2071.595,2069.765,2070.085,0.0879 +1704195600000,2070.105,2070.195,2068.328,2068.725,0.1472 +1704195900000,2068.705,2069.935,2068.205,2069.635,0.0963 +1704196200000,2069.655,2070.245,2068.905,2069.025,0.0904 +1704196500000,2069.025,2069.405,2068.555,2069.145,0.077 +1704196800000,2069.105,2069.405,2066.218,2066.885,0.2397 +1704197100000,2066.905,2067.605,2066.585,2067.375,0.1055 +1704197400000,2067.375,2067.925,2066.575,2066.685,0.0767 +1704197700000,2066.625,2067.025,2066.035,2066.385,0.0913 +1704198000000,2066.328,2066.985,2064.995,2066.385,0.1027 +1704198300000,2066.395,2066.795,2065.685,2065.885,0.188 +1704198600000,2065.885,2067.995,2065.455,2067.725,0.1149 +1704198900000,2067.725,2068.205,2066.895,2067.295,0.0628 +1704199200000,2067.245,2068.265,2066.885,2067.125,0.0587 +1704199500000,2067.085,2067.775,2066.605,2067.755,0.1256 +1704199800000,2067.755,2067.865,2066.995,2067.845,0.099 +1704200100000,2067.845,2068.045,2067.055,2067.845,0.0515 +1704200400000,2067.815,2068.695,2066.665,2067.355,0.2849 +1704200700000,2067.335,2067.375,2066.185,2066.615,0.0927 +1704201000000,2066.715,2066.915,2064.795,2065.535,0.1151 +1704201300000,2065.545,2066.565,2065.305,2066.215,0.1151 +1704201600000,2066.175,2068.408,2065.685,2068.408,0.2104 +1704201900000,2068.498,2068.598,2066.535,2066.955,0.4657 +1704202200000,2066.965,2070.965,2066.835,2069.325,0.4447 +1704202500000,2069.338,2070.035,2067.435,2068.595,0.4711 +1704202800000,2068.628,2069.645,2068.098,2069.645,0.2171 +1704203100000,2069.665,2069.675,2067.795,2067.825,0.0962 +1704203400000,2067.795,2067.925,2064.815,2066.875,0.1641 +1704203700000,2066.835,2067.155,2065.988,2066.158,0.1815 +1704204000000,2066.225,2066.995,2065.315,2066.035,0.2175 +1704204300000,2066.025,2067.165,2065.715,2065.995,0.2416 +1704204600000,2065.995,2066.305,2064.805,2065.255,0.2537 +1704204900000,2065.255,2066.345,2065.075,2065.545,0.0933 +1704205200000,2065.595,2066.455,2064.605,2065.905,0.0805 +1704205500000,2065.895,2067.778,2065.798,2065.805,0.3356 +1704205800000,2065.805,2068.775,2065.175,2068.745,0.3972 +1704206100000,2068.744,2069.958,2066.415,2066.798,0.6639 +1704206400000,2066.795,2067.205,2062.095,2065.695,0.2937 +1704206700000,2065.715,2069.335,2065.715,2066.675,0.74 +1704207000000,2066.645,2070.295,2066.645,2069.318,0.5739 +1704207300000,2069.355,2070.295,2067.415,2070.295,0.4964 +1704207600000,2070.295,2070.595,2067.575,2067.915,0.4551 +1704207900000,2067.885,2068.995,2067.015,2067.315,0.1998 +1704208200000,2067.315,2068.025,2066.425,2067.125,0.1501 +1704208500000,2067.135,2067.695,2063.875,2065.055,0.1928 +1704208800000,2065.035,2065.775,2064.465,2064.715,0.1432 +1704209100000,2064.715,2065.405,2063.975,2064.785,0.1433 +1704209400000,2064.698,2065.195,2063.895,2064.015,0.1545 +1704209700000,2064.015,2064.185,2055.818,2057.425,0.3036 +1704210000000,2057.435,2060.328,2056.975,2058.775,0.2747 +1704210300000,2058.745,2059.635,2057.675,2058.295,0.1717 +1704210600000,2058.265,2058.915,2057.275,2057.985,0.1251 +1704210900000,2057.975,2059.295,2057.955,2059.265,0.1108 +1704211200000,2059.305,2060.455,2059.075,2060.025,0.1942 +1704211500000,2060.025,2065.535,2059.985,2065.445,0.4477 +1704211800000,2065.545,2067.515,2064.915,2066.265,0.2142 +1704212100000,2066.245,2066.395,2064.615,2065.025,0.1234 +1704212400000,2065.145,2066.425,2065.145,2066.315,0.1006 +1704212700000,2066.345,2066.915,2064.985,2065.365,0.0919 +1704213000000,2065.335,2065.525,2064.035,2064.535,0.0928 +1704213300000,2064.565,2065.515,2064.215,2064.705,0.0701 +1704213600000,2064.765,2065.275,2064.485,2064.945,0.06 +1704213900000,2064.965,2066.605,2064.925,2065.775,0.0454 +1704214200000,2065.805,2066.835,2065.785,2066.125,0.0528 +1704214500000,2066.095,2066.555,2065.715,2066.005,0.0569 +1704214800000,2066.085,2066.865,2065.945,2066.345,0.0505 +1704215100000,2066.285,2066.515,2065.325,2065.605,0.0418 +1704215400000,2065.555,2066.205,2064.565,2064.645,0.0763 +1704215700000,2064.675,2064.865,2062.655,2063.295,0.0846 +1704216000000,2063.315,2063.915,2062.994,2063.595,0.06 +1704216300000,2063.595,2064.505,2063.475,2063.925,0.0424 +1704216600000,2063.865,2065.055,2063.625,2064.345,0.0422 +1704216900000,2064.415,2065.095,2064.385,2064.965,0.0315 +1704217200000,2064.975,2065.065,2063.965,2064.575,0.0391 +1704217500000,2064.545,2064.575,2063.455,2063.865,0.2159 +1704217800000,2063.885,2063.985,2062.395,2062.475,0.0851 +1704218100000,2062.555,2062.775,2061.755,2062.615,0.0816 +1704218400000,2062.645,2062.815,2062.295,2062.535,0.0515 +1704218700000,2062.445,2062.545,2061.395,2061.705,0.0719 +1704219000000,2061.705,2063.245,2061.645,2062.615,0.0524 +1704219300000,2062.595,2063.835,2062.465,2063.745,0.0428 +1704219600000,2063.745,2064.525,2063.555,2064.115,0.0494 +1704219900000,2064.105,2064.875,2064.105,2064.425,0.064 +1704220200000,2064.415,2064.425,2064.025,2064.255,0.0285 +1704220500000,2064.185,2064.185,2061.945,2062.315,0.0332 +1704220800000,2062.285,2062.325,2061.405,2061.545,0.0366 +1704221100000,2061.575,2062.365,2060.935,2061.035,0.0452 +1704221400000,2061.045,2061.435,2060.865,2061.175,0.0301 +1704221700000,2061.215,2061.495,2060.495,2061.115,0.0323 +1704222000000,2061.055,2062.065,2060.825,2061.695,0.0426 +1704222300000,2061.635,2061.985,2061.575,2061.895,0.0192 +1704222600000,2061.915,2062.065,2061.575,2061.645,0.0179 +1704222900000,2061.635,2061.735,2061.015,2061.555,0.0324 +1704223200000,2061.465,2061.825,2061.285,2061.365,0.0131 +1704223500000,2061.285,2061.505,2060.375,2061.505,0.1092 +1704223800000,2061.498,2061.918,2061.005,2061.375,0.1426 +1704224100000,2061.375,2061.875,2061.218,2061.515,0.1268 +1704224400000,2061.534,2061.795,2061.445,2061.745,0.0643 +1704224700000,2061.755,2061.775,2060.855,2060.985,0.0302 +1704225000000,2060.975,2061.225,2060.618,2060.885,0.1384 +1704225300000,2060.828,2061.065,2060.385,2060.825,0.1396 +1704225600000,2060.885,2061.135,2060.495,2060.565,0.0348 +1704225900000,2060.575,2061.395,2060.445,2061.225,0.0359 +1704226200000,2061.285,2061.545,2060.755,2060.805,0.0187 +1704226500000,2060.805,2061.375,2060.805,2060.935,0.0445 +1704226800000,2060.925,2061.055,2060.595,2060.625,0.0168 +1704227100000,2060.595,2060.595,2059.395,2059.615,0.0211 +1704227400000,2059.635,2060.155,2058.905,2059.345,0.0288 +1704227700000,2059.335,2059.455,2058.935,2059.095,0.057 +1704228000000,2059.095,2059.345,2058.875,2058.955,0.0568 +1704228300000,2058.995,2059.265,2058.725,2058.845,0.0538 +1704228600000,2058.925,2059.125,2058.625,2058.905,0.0709 +1704228900000,2058.875,2058.875,2057.915,2058.115,0.0655 +1704229200000,2058.225,2058.925,2057.975,2058.735,0.0322 +1704229500000,2058.735,2058.815,2058.245,2058.405,0.0265 +1704229800000,2058.405,2058.855,2058.245,2058.795,0.032 +1704230100000,2058.835,2059.015,2058.525,2058.575,0.0276 +1704230400000,2058.575,2058.625,2058.275,2058.585,0.0294 +1704230700000,2058.595,2058.855,2058.395,2058.395,0.0311 +1704231000000,2058.315,2058.768,2058.315,2058.568,0.0373 +1704231300000,2058.568,2058.625,2058.325,2058.365,0.0408 +1704231600000,2058.375,2058.635,2058.365,2058.425,0.0176 +1704231900000,2058.388,2058.935,2058.325,2058.925,0.0242 +1704232200000,2058.925,2059.118,2058.815,2058.815,0.0332 +1704232500000,2058.815,2058.825,2058.545,2058.605,0.0409 +1704236400000,2058.018,2059.134,2058.018,2058.758,0.0437 +1704236700000,2058.878,2059.178,2058.584,2058.874,0.0509 +1704237000000,2058.878,2059.045,2058.584,2058.845,0.0125 +1704237300000,2058.805,2058.895,2058.665,2058.785,0.0178 +1704237600000,2058.805,2058.975,2058.558,2058.765,0.0181 +1704237900000,2058.725,2059.395,2058.725,2059.245,0.0136 +1704238200000,2059.145,2059.475,2059.065,2059.105,0.0092 +1704238500000,2059.085,2059.155,2058.715,2059.085,0.0116 +1704238800000,2059.075,2059.425,2058.695,2059.365,0.0145 +1704239100000,2059.285,2059.955,2059.155,2059.535,0.0505 +1704239400000,2059.535,2059.925,2059.015,2059.255,0.0431 +1704239700000,2059.265,2059.515,2059.265,2059.455,0.0113 +1704240000000,2059.475,2059.545,2059.095,2059.265,0.0164 +1704240300000,2059.285,2059.885,2059.094,2059.795,0.025 +1704240600000,2059.815,2060.935,2059.785,2060.855,0.0283 +1704240900000,2060.765,2060.765,2060.228,2060.328,0.0401 +1704241200000,2060.358,2061.715,2060.228,2061.715,0.046 +1704241500000,2061.675,2062.045,2061.245,2062.015,0.0357 +1704241800000,2062.005,2062.025,2060.478,2060.494,0.1302 +1704242100000,2060.478,2060.955,2059.955,2060.825,0.0859 +1704242400000,2060.825,2061.025,2059.945,2060.295,0.0371 +1704242700000,2060.235,2060.645,2059.995,2060.645,0.0542 +1704243000000,2060.605,2060.765,2060.015,2060.655,0.0428 +1704243300000,2060.675,2060.755,2060.105,2060.105,0.0275 +1704243600000,2060.115,2061.144,2060.005,2060.495,0.1312 +1704243900000,2060.475,2061.005,2060.475,2060.895,0.0281 +1704244200000,2060.915,2062.135,2060.875,2062.075,0.0452 +1704244500000,2062.055,2062.055,2059.475,2060.555,0.1005 +1704244800000,2060.555,2060.895,2059.975,2060.105,0.0734 +1704245100000,2060.085,2061.175,2060.015,2061.135,0.0816 +1704245400000,2061.115,2061.975,2061.075,2061.545,0.0486 +1704245700000,2061.495,2061.985,2061.045,2061.125,0.0521 +1704246000000,2061.145,2061.355,2060.895,2061.295,0.0561 +1704246300000,2061.285,2061.535,2061.095,2061.405,0.034 +1704246600000,2061.435,2062.455,2061.425,2062.255,0.0416 +1704246900000,2062.225,2062.455,2062.035,2062.405,0.0403 +1704247200000,2062.395,2062.965,2061.475,2062.885,0.0979 +1704247500000,2062.935,2063.495,2062.765,2063.355,0.0444 +1704247800000,2063.355,2063.985,2063.155,2063.975,0.0454 +1704248100000,2063.975,2064.135,2062.565,2063.195,0.1131 +1704248400000,2063.185,2064.175,2062.755,2063.445,0.0721 +1704248700000,2063.395,2064.308,2063.185,2064.028,0.1206 +1704249000000,2064.028,2064.428,2063.208,2064.408,0.123 +1704249300000,2064.408,2064.805,2064.085,2064.745,0.097 +1704249600000,2064.725,2065.085,2064.465,2064.505,0.0345 +1704249900000,2064.495,2065.025,2064.365,2064.745,0.0379 +1704250200000,2064.725,2064.795,2064.095,2064.135,0.0281 +1704250500000,2064.125,2065.065,2063.925,2064.558,0.0611 +1704250800000,2064.558,2065.195,2064.365,2065.175,0.1286 +1704251100000,2065.175,2065.525,2063.865,2063.965,0.1075 +1704251400000,2063.988,2064.145,2063.495,2063.625,0.0438 +1704251700000,2063.655,2063.945,2063.455,2063.705,0.0503 +1704252000000,2063.705,2063.765,2063.265,2063.495,0.068 +1704252300000,2063.495,2063.735,2063.305,2063.595,0.0749 +1704252600000,2063.595,2063.955,2063.345,2063.895,0.0387 +1704252900000,2063.905,2064.705,2063.655,2064.685,0.0114 +1704253200000,2064.658,2065.145,2064.635,2065.025,0.0113 +1704253500000,2065.015,2065.275,2064.595,2064.754,0.1173 +1704253800000,2064.774,2064.784,2064.455,2064.605,0.1534 +1704254100000,2064.575,2065.215,2064.575,2065.025,0.021 +1704254400000,2064.965,2065.025,2064.478,2064.595,0.0505 +1704254700000,2064.615,2064.885,2064.325,2064.755,0.0277 +1704255000000,2064.785,2064.895,2064.475,2064.715,0.031 +1704255300000,2064.725,2064.825,2064.595,2064.755,0.0275 +1704255600000,2064.755,2064.975,2064.595,2064.785,0.019 +1704255900000,2064.785,2065.075,2064.595,2065.075,0.0263 +1704256200000,2065.035,2065.465,2064.885,2065.245,0.0232 +1704256500000,2065.225,2065.485,2064.795,2064.895,0.0113 +1704256800000,2064.915,2064.995,2064.715,2064.945,0.0706 +1704257100000,2064.925,2065.045,2064.795,2064.795,0.0066 +1704257400000,2064.728,2064.835,2064.585,2064.745,0.0312 +1704257700000,2064.725,2064.855,2064.445,2064.775,0.0152 +1704258000000,2064.755,2064.755,2063.785,2064.025,0.095 +1704258300000,2064.035,2064.635,2063.875,2064.165,0.0205 +1704258600000,2064.155,2064.175,2063.595,2063.745,0.0137 +1704258900000,2063.725,2063.955,2063.675,2063.815,0.0156 +1704259200000,2063.815,2064.085,2063.745,2063.935,0.0323 +1704259500000,2064.045,2064.225,2063.405,2063.455,0.03 +1704259800000,2063.515,2065.215,2063.515,2064.735,0.044 +1704260100000,2064.685,2065.835,2064.645,2065.218,0.0644 +1704260400000,2065.224,2065.335,2064.675,2064.925,0.0819 +1704260700000,2064.905,2064.915,2064.025,2064.395,0.03 +1704261000000,2064.425,2064.595,2063.955,2064.265,0.04 +1704261300000,2064.215,2064.555,2063.715,2063.995,0.0373 +1704261600000,2063.965,2064.235,2063.575,2064.105,0.0649 +1704261900000,2064.105,2064.955,2063.905,2064.475,0.0539 +1704262200000,2064.525,2065.325,2064.525,2065.135,0.0622 +1704262500000,2065.135,2065.265,2064.595,2064.725,0.0565 +1704262800000,2064.695,2064.695,2063.365,2063.778,0.0478 +1704263100000,2063.818,2064.655,2063.675,2064.585,0.1709 +1704263400000,2064.605,2064.605,2064.255,2064.485,0.0155 +1704263700000,2064.465,2064.825,2064.295,2064.578,0.0453 +1704264000000,2064.575,2064.695,2064.048,2064.068,0.1091 +1704264300000,2064.044,2064.478,2063.598,2064.448,0.1396 +1704264600000,2064.424,2065.008,2064.378,2064.515,0.156 +1704264900000,2064.548,2064.618,2064.148,2064.178,0.1898 +1704265200000,2064.164,2064.175,2062.315,2062.315,0.259 +1704265500000,2062.325,2063.295,2062.195,2063.055,0.0564 +1704265800000,2063.075,2063.575,2061.975,2062.155,0.0587 +1704266100000,2062.195,2062.215,2061.025,2061.555,0.089 +1704266400000,2061.545,2062.438,2061.435,2061.435,0.0687 +1704266700000,2061.385,2061.805,2060.795,2061.345,0.1176 +1704267000000,2061.345,2061.885,2060.955,2061.745,0.1106 +1704267300000,2061.735,2062.135,2061.525,2061.965,0.0442 +1704267600000,2062.025,2063.345,2061.905,2063.325,0.033 +1704267900000,2063.325,2063.715,2062.555,2062.815,0.0557 +1704268200000,2062.795,2063.605,2062.625,2063.495,0.0342 +1704268500000,2063.555,2063.665,2062.928,2062.928,0.0306 +1704268800000,2062.835,2063.335,2062.345,2062.745,0.1404 +1704269100000,2062.775,2064.228,2062.685,2063.675,0.0978 +1704269400000,2063.648,2064.125,2063.368,2063.655,0.1052 +1704269700000,2063.645,2063.645,2062.185,2062.355,0.0338 +1704270000000,2062.395,2062.545,2061.465,2061.685,0.0872 +1704270300000,2061.685,2061.685,2058.805,2060.635,0.2928 +1704270600000,2060.615,2060.925,2059.775,2060.725,0.1254 +1704270900000,2060.745,2061.545,2060.745,2061.045,0.1556 +1704271200000,2061.024,2061.555,2060.558,2061.528,0.1858 +1704271500000,2061.545,2061.598,2059.665,2059.915,0.1265 +1704271800000,2059.935,2060.285,2059.275,2059.825,0.1855 +1704272100000,2059.795,2060.445,2059.605,2059.908,0.1809 +1704272400000,2059.965,2060.485,2059.665,2059.895,0.1213 +1704272700000,2059.945,2060.105,2058.865,2058.905,0.0504 +1704273000000,2058.925,2059.005,2057.885,2058.195,0.0972 +1704273300000,2058.185,2058.625,2057.748,2058.515,0.1861 +1704273600000,2058.555,2059.008,2058.305,2058.385,0.2197 +1704273900000,2058.385,2059.078,2058.148,2058.685,0.1253 +1704274200000,2058.685,2059.015,2057.325,2058.425,0.1994 +1704274500000,2058.444,2058.705,2058.025,2058.155,0.0958 +1704274800000,2058.165,2058.165,2054.235,2054.928,0.0972 +1704275100000,2054.935,2056.665,2054.935,2056.485,0.2444 +1704275400000,2056.465,2056.745,2055.485,2056.065,0.0547 +1704275700000,2056.095,2056.848,2055.785,2056.695,0.1099 +1704276000000,2056.695,2057.048,2056.395,2056.775,0.1555 +1704276300000,2056.815,2056.865,2055.675,2056.145,0.0951 +1704276600000,2056.165,2056.215,2055.425,2055.625,0.0441 +1704276900000,2055.595,2055.655,2054.485,2054.485,0.0607 +1704277200000,2054.505,2054.905,2052.945,2054.555,0.0783 +1704277500000,2054.485,2054.485,2052.525,2052.905,0.1444 +1704277800000,2052.895,2054.905,2052.895,2054.885,0.086 +1704278100000,2054.915,2055.115,2054.015,2054.805,0.0373 +1704278400000,2054.815,2055.405,2054.375,2054.685,0.0354 +1704278700000,2054.705,2055.875,2054.685,2054.795,0.0247 +1704279000000,2054.825,2055.755,2054.395,2055.085,0.0382 +1704279300000,2055.105,2055.265,2054.205,2054.805,0.0324 +1704279600000,2054.795,2055.565,2053.855,2053.935,0.0738 +1704279900000,2053.935,2054.615,2053.125,2053.225,0.0566 +1704280200000,2053.215,2053.695,2052.215,2053.045,0.0339 +1704280500000,2053.055,2053.365,2052.615,2053.015,0.0474 +1704280800000,2053.025,2053.625,2051.445,2052.305,0.0707 +1704281100000,2052.285,2052.705,2051.875,2052.275,0.0474 +1704281400000,2052.235,2052.275,2050.075,2051.075,0.1064 +1704281700000,2051.105,2051.855,2050.525,2050.695,0.0811 +1704282000000,2050.698,2050.755,2047.658,2049.085,0.1437 +1704282300000,2049.095,2049.695,2048.465,2049.415,0.0824 +1704282600000,2049.515,2049.908,2048.385,2049.355,0.0797 +1704282900000,2049.305,2049.305,2046.594,2047.485,0.1263 +1704283200000,2047.505,2048.075,2045.815,2046.035,0.1184 +1704283500000,2046.005,2046.538,2042.958,2044.785,0.3014 +1704283800000,2044.795,2045.425,2043.705,2045.385,0.2737 +1704284100000,2045.375,2046.195,2044.925,2045.395,0.1095 +1704284400000,2045.415,2045.725,2043.455,2043.455,0.1379 +1704284700000,2043.438,2044.075,2041.685,2043.465,0.1151 +1704285000000,2043.425,2045.195,2041.985,2044.425,0.1382 +1704285300000,2044.445,2045.545,2043.608,2044.625,0.3471 +1704285600000,2044.635,2046.135,2044.605,2045.975,0.0809 +1704285900000,2045.965,2048.205,2045.305,2045.685,0.1594 +1704286200000,2045.695,2046.835,2045.515,2046.555,0.1007 +1704286500000,2046.535,2046.535,2045.285,2045.595,0.0921 +1704286800000,2045.565,2047.895,2045.365,2045.975,0.2681 +1704287100000,2045.965,2046.275,2045.115,2045.595,0.1294 +1704287400000,2045.605,2046.345,2044.885,2045.235,0.0963 +1704287700000,2045.175,2046.275,2045.075,2045.315,0.0742 +1704288000000,2045.295,2045.525,2042.295,2042.785,0.168 +1704288300000,2042.765,2043.625,2041.315,2042.705,0.2827 +1704288600000,2042.675,2043.755,2041.615,2042.895,0.181 +1704288900000,2042.925,2044.865,2042.595,2043.905,0.1057 +1704289200000,2043.915,2044.115,2041.405,2041.815,0.1547 +1704289500000,2041.695,2041.795,2038.645,2039.835,0.1674 +1704289800000,2039.745,2041.345,2039.105,2041.035,0.089 +1704290100000,2041.045,2041.305,2039.025,2040.935,0.0859 +1704290400000,2040.945,2042.225,2040.035,2040.045,0.1187 +1704290700000,2039.985,2040.035,2037.778,2038.305,0.1463 +1704291000000,2038.265,2038.325,2036.314,2037.225,0.2449 +1704291300000,2037.195,2037.488,2034.638,2036.335,0.1482 +1704291600000,2036.345,2036.755,2034.485,2035.875,0.1775 +1704291900000,2035.895,2037.075,2035.685,2036.985,0.2567 +1704292200000,2037.025,2037.115,2035.015,2035.655,0.2309 +1704292500000,2035.585,2035.595,2031.665,2034.785,0.2245 +1704292800000,2034.735,2035.655,2034.245,2035.005,0.1781 +1704293100000,2034.985,2037.075,2034.275,2037.075,0.161 +1704293400000,2037.035,2038.598,2036.905,2038.095,0.3222 +1704293700000,2038.045,2039.575,2037.265,2037.755,0.2214 +1704294000000,2037.755,2048.698,2035.335,2046.668,0.5498 +1704294300000,2046.668,2047.334,2043.605,2043.645,0.402 +1704294600000,2043.595,2044.285,2040.195,2040.555,0.2823 +1704294900000,2040.545,2040.695,2037.365,2038.045,0.2149 +1704295200000,2038.075,2038.295,2035.385,2037.165,0.2215 +1704295500000,2037.235,2039.525,2037.235,2037.335,0.2243 +1704295800000,2037.335,2038.835,2034.925,2035.835,0.2107 +1704296100000,2035.795,2036.555,2032.075,2032.635,0.2157 +1704296400000,2032.625,2034.365,2032.255,2033.875,0.1734 +1704296700000,2033.885,2033.945,2031.785,2032.905,0.1851 +1704297000000,2032.925,2035.125,2032.535,2033.905,0.1586 +1704297300000,2033.925,2033.925,2032.275,2032.495,0.1263 +1704297600000,2032.545,2035.175,2031.218,2035.145,0.215 +1704297900000,2035.155,2035.945,2033.865,2034.565,0.178 +1704298200000,2034.565,2035.235,2033.465,2033.685,0.1204 +1704298500000,2033.665,2034.885,2033.365,2034.665,0.1242 +1704298800000,2034.665,2035.545,2034.095,2034.255,0.0951 +1704299100000,2034.205,2034.795,2033.405,2033.945,0.0991 +1704299400000,2034.005,2034.565,2032.875,2033.685,0.1667 +1704299700000,2033.785,2034.555,2032.985,2032.985,0.1812 +1704300000000,2033.025,2033.765,2032.505,2032.785,0.0922 +1704300300000,2032.825,2032.955,2031.615,2031.735,0.081 +1704300600000,2031.725,2032.795,2031.355,2032.405,0.0866 +1704300900000,2032.425,2032.575,2031.595,2032.345,0.0786 +1704301200000,2032.405,2032.805,2030.915,2031.805,0.1088 +1704301500000,2031.785,2032.635,2031.425,2031.645,0.083 +1704301800000,2031.595,2033.225,2031.465,2033.155,0.1092 +1704302100000,2033.135,2033.655,2032.585,2032.655,0.0849 +1704302400000,2032.638,2033.105,2032.015,2032.085,0.068 +1704302700000,2032.055,2033.125,2031.975,2032.655,0.0778 +1704303000000,2032.675,2032.815,2031.755,2031.875,0.065 +1704303300000,2031.885,2032.825,2031.745,2031.925,0.0579 +1704303600000,2031.925,2032.055,2030.515,2032.045,0.0954 +1704303900000,2032.045,2032.145,2031.025,2031.545,0.082 +1704304200000,2031.565,2031.715,2030.995,2031.555,0.0766 +1704304500000,2031.525,2033.295,2031.455,2033.255,0.0741 +1704304800000,2033.255,2035.015,2033.245,2034.465,0.1136 +1704305100000,2034.445,2034.575,2033.695,2034.075,0.0418 +1704305400000,2034.015,2034.085,2032.845,2032.875,0.0407 +1704305700000,2032.975,2034.045,2032.835,2033.725,0.069 +1704306000000,2033.725,2034.915,2033.685,2034.815,0.0735 +1704306300000,2034.805,2035.125,2034.365,2034.875,0.0598 +1704306600000,2034.945,2035.065,2033.955,2034.535,0.0585 +1704306900000,2034.545,2035.275,2034.255,2034.915,0.0472 +1704307200000,2035.005,2035.345,2034.765,2035.255,0.0582 +1704307500000,2035.255,2036.115,2034.965,2035.935,0.0511 +1704307800000,2035.905,2036.215,2035.505,2035.778,0.041 +1704308100000,2035.785,2036.015,2035.305,2035.695,0.1301 +1704308400000,2035.678,2037.614,2033.475,2033.875,0.3382 +1704308700000,2033.865,2033.975,2031.565,2032.885,0.1962 +1704309000000,2032.865,2032.915,2030.535,2031.105,0.13 +1704309300000,2031.105,2034.665,2031.105,2034.125,0.1168 +1704309600000,2034.105,2034.595,2033.255,2034.595,0.0905 +1704309900000,2034.565,2039.115,2034.315,2038.615,0.3033 +1704310200000,2038.645,2042.205,2038.645,2039.395,0.4475 +1704310500000,2039.385,2039.675,2037.845,2038.055,0.3349 +1704310800000,2038.045,2038.575,2036.195,2037.935,0.1463 +1704311100000,2037.845,2038.365,2036.515,2036.515,0.0822 +1704311400000,2036.545,2036.795,2035.695,2036.085,0.0913 +1704311700000,2036.105,2037.145,2034.735,2036.575,0.128 +1704312000000,2036.595,2038.908,2036.435,2038.405,0.1377 +1704312300000,2038.395,2039.235,2038.095,2038.465,0.2398 +1704312600000,2038.455,2039.338,2038.125,2039.285,0.298 +1704312900000,2039.285,2041.945,2039.128,2041.425,0.3007 +1704313200000,2041.425,2041.755,2040.135,2040.305,0.105 +1704313500000,2040.325,2041.155,2040.045,2041.075,0.0805 +1704313800000,2041.085,2041.475,2040.695,2041.195,0.1096 +1704314100000,2041.215,2041.805,2040.695,2041.685,0.0413 +1704314400000,2041.625,2041.798,2041.148,2041.315,0.1649 +1704314700000,2041.325,2042.168,2041.265,2041.608,0.1855 +1704315000000,2041.614,2041.745,2041.105,2041.568,0.2706 +1704315300000,2041.545,2042.175,2040.628,2040.878,0.2379 +1704315600000,2040.955,2041.615,2040.695,2041.125,0.0503 +1704315900000,2041.145,2041.258,2040.385,2040.445,0.0227 +1704316200000,2040.505,2040.678,2040.215,2040.538,0.0554 +1704316500000,2040.538,2040.728,2040.298,2040.465,0.0485 +1704316800000,2040.468,2041.368,2040.468,2041.368,0.0435 +1704317100000,2041.358,2041.698,2041.145,2041.338,0.0553 +1704317400000,2041.338,2041.468,2040.608,2040.808,0.0859 +1704317700000,2040.808,2040.858,2040.568,2040.858,0.044 +1704318000000,2040.858,2041.405,2040.528,2041.008,0.106 +1704318300000,2040.988,2041.228,2040.808,2040.948,0.0357 +1704318600000,2040.915,2041.218,2040.718,2041.018,0.0415 +1704318900000,2041.058,2041.575,2040.925,2041.195,0.0467 +1704322800000,2041.895,2042.425,2041.398,2042.044,0.0964 +1704323100000,2042.044,2042.878,2041.848,2042.854,0.0613 +1704323400000,2042.775,2043.005,2042.595,2042.805,0.023 +1704323700000,2042.855,2042.975,2042.395,2042.495,0.0128 +1704324000000,2042.505,2042.655,2042.145,2042.585,0.0156 +1704324300000,2042.625,2042.885,2042.374,2042.435,0.0195 +1704324600000,2042.435,2042.935,2042.245,2042.608,0.0184 +1704324900000,2042.608,2042.878,2042.515,2042.725,0.0685 +1704325200000,2042.735,2043.535,2042.655,2043.355,0.0139 +1704325500000,2043.295,2043.645,2042.848,2043.635,0.0583 +1704325800000,2043.625,2043.835,2042.985,2043.035,0.068 +1704326100000,2043.035,2043.305,2042.765,2042.895,0.0578 +1704326400000,2042.865,2043.085,2042.285,2042.785,0.0262 +1704326700000,2042.805,2043.045,2042.125,2042.245,0.0205 +1704327000000,2042.265,2042.785,2042.155,2042.725,0.0325 +1704327300000,2042.695,2043.065,2042.635,2042.925,0.0407 +1704327600000,2042.945,2043.075,2042.665,2042.735,0.014 +1704327900000,2042.775,2042.945,2042.655,2042.915,0.0118 +1704328200000,2042.895,2042.905,2042.285,2042.635,0.0144 +1704328500000,2042.675,2042.735,2042.165,2042.415,0.0233 +1704328800000,2042.405,2042.405,2042.035,2042.285,0.0198 +1704329100000,2042.305,2042.715,2042.055,2042.525,0.016 +1704329400000,2042.555,2042.555,2041.495,2041.725,0.0241 +1704329700000,2041.745,2042.245,2041.745,2042.065,0.0214 +1704330000000,2042.075,2042.475,2041.535,2042.215,0.0858 +1704330300000,2042.205,2042.715,2042.085,2042.345,0.0617 +1704330600000,2042.325,2042.395,2041.825,2041.978,0.1026 +1704330900000,2041.998,2043.215,2041.848,2043.025,0.1653 +1704331200000,2042.948,2042.948,2042.058,2042.445,0.2084 +1704331500000,2042.435,2042.435,2040.645,2041.035,0.0725 +1704331800000,2041.045,2041.315,2040.595,2040.665,0.0914 +1704332100000,2040.665,2040.905,2040.055,2040.295,0.0874 +1704332400000,2040.305,2040.765,2040.155,2040.675,0.0749 +1704332700000,2040.695,2041.515,2040.525,2041.265,0.0775 +1704333000000,2041.265,2041.945,2041.175,2041.935,0.0906 +1704333300000,2041.905,2042.295,2041.795,2042.165,0.0847 +1704333600000,2042.145,2043.905,2042.145,2043.098,0.1378 +1704333900000,2043.198,2043.565,2042.578,2043.038,0.1012 +1704334200000,2043.025,2043.978,2042.925,2043.765,0.1956 +1704334500000,2043.758,2044.555,2043.255,2044.225,0.125 +1704334800000,2044.185,2044.448,2043.558,2043.935,0.1934 +1704335100000,2043.945,2044.335,2043.875,2044.098,0.1844 +1704335400000,2044.085,2044.215,2043.545,2043.618,0.1463 +1704335700000,2043.628,2043.748,2043.255,2043.335,0.1789 +1704336000000,2043.338,2043.498,2042.478,2042.998,0.1295 +1704336300000,2042.998,2043.325,2042.618,2043.275,0.1603 +1704336600000,2043.335,2043.738,2042.828,2043.695,0.1069 +1704336900000,2043.698,2044.665,2043.555,2044.555,0.0568 +1704337200000,2044.545,2045.255,2043.998,2045.235,0.0437 +1704337500000,2045.225,2045.485,2044.785,2044.985,0.0519 +1704337800000,2044.955,2045.505,2044.955,2045.248,0.0293 +1704338100000,2045.238,2045.615,2045.125,2045.565,0.0738 +1704338400000,2045.558,2046.005,2045.465,2045.855,0.0388 +1704338700000,2045.885,2046.525,2045.845,2046.365,0.0373 +1704339000000,2046.385,2046.705,2045.905,2046.155,0.171 +1704339300000,2046.158,2046.808,2046.108,2046.475,0.1328 +1704339600000,2046.408,2046.428,2045.708,2045.755,0.0722 +1704339900000,2045.758,2046.215,2045.548,2046.205,0.074 +1704340200000,2046.185,2046.285,2045.358,2045.358,0.0596 +1704340500000,2045.358,2045.358,2044.438,2044.518,0.0588 +1704340800000,2044.498,2044.514,2043.584,2044.135,0.0901 +1704341100000,2044.125,2044.525,2042.908,2042.908,0.1017 +1704341400000,2042.908,2043.575,2042.554,2043.395,0.0919 +1704341700000,2043.385,2043.875,2043.315,2043.545,0.0125 +1704342000000,2043.465,2043.495,2042.355,2042.695,0.0438 +1704342300000,2042.695,2043.225,2042.435,2043.155,0.0384 +1704342600000,2043.155,2044.005,2043.155,2043.735,0.0271 +1704342900000,2043.735,2044.135,2043.685,2043.985,0.013 +1704343200000,2044.005,2044.575,2044.005,2044.305,0.0342 +1704343500000,2044.265,2044.325,2042.915,2043.145,0.0305 +1704343800000,2043.145,2043.235,2042.645,2042.758,0.0414 +1704344100000,2042.735,2043.095,2042.605,2043.015,0.0442 +1704344400000,2043.005,2043.275,2042.435,2043.105,0.0589 +1704344700000,2043.115,2043.395,2043.015,2043.105,0.0406 +1704345000000,2043.075,2043.315,2042.895,2043.225,0.0344 +1704345300000,2043.235,2043.645,2043.175,2043.565,0.0324 +1704345600000,2043.565,2043.745,2043.425,2043.445,0.019 +1704345900000,2043.535,2043.535,2043.245,2043.395,0.0114 +1704346200000,2043.445,2044.255,2043.105,2043.195,0.066 +1704346500000,2043.205,2043.255,2042.345,2042.945,0.048 +1704346800000,2042.955,2043.475,2042.835,2043.395,0.0181 +1704347100000,2043.385,2043.885,2043.215,2043.755,0.0174 +1704347400000,2043.695,2044.115,2043.445,2043.985,0.026 +1704347700000,2043.955,2044.105,2043.625,2043.695,0.0204 +1704348000000,2043.705,2044.875,2043.585,2044.675,0.0344 +1704348300000,2044.655,2044.825,2044.378,2044.378,0.0301 +1704348600000,2044.378,2045.085,2044.225,2045.085,0.0397 +1704348900000,2045.025,2046.185,2044.835,2046.125,0.0365 +1704349200000,2046.165,2047.295,2046.115,2047.145,0.0828 +1704349500000,2047.145,2048.585,2046.708,2046.825,0.1399 +1704349800000,2046.825,2047.825,2046.755,2047.265,0.1572 +1704350100000,2047.265,2047.355,2046.525,2046.775,0.0578 +1704350400000,2046.775,2046.775,2045.845,2045.845,0.0598 +1704350700000,2045.668,2046.055,2045.165,2045.658,0.0874 +1704351000000,2045.618,2046.535,2045.528,2046.455,0.1018 +1704351300000,2046.468,2047.585,2046.455,2047.135,0.0689 +1704351600000,2047.118,2048.235,2046.908,2047.955,0.1714 +1704351900000,2047.985,2048.428,2047.158,2048.305,0.0824 +1704352200000,2048.315,2048.335,2047.275,2047.665,0.0653 +1704352500000,2047.715,2047.715,2046.498,2047.005,0.0676 +1704352800000,2047.005,2047.645,2046.775,2047.265,0.0677 +1704353100000,2047.265,2048.615,2047.265,2048.185,0.0708 +1704353400000,2048.295,2048.875,2046.525,2047.705,0.0668 +1704353700000,2047.665,2049.205,2047.565,2048.995,0.0542 +1704354000000,2048.995,2049.445,2048.215,2049.295,0.0745 +1704354300000,2049.275,2049.425,2048.075,2048.285,0.079 +1704354600000,2048.235,2048.825,2047.915,2047.935,0.0638 +1704354900000,2047.945,2048.055,2047.145,2047.615,0.07 +1704355200000,2047.615,2047.805,2046.578,2047.105,0.1184 +1704355500000,2047.058,2048.545,2046.838,2047.395,0.0892 +1704355800000,2047.475,2047.895,2046.895,2047.615,0.0648 +1704356100000,2047.635,2048.345,2046.985,2047.155,0.0819 +1704356400000,2047.155,2047.835,2046.845,2047.675,0.082 +1704356700000,2047.655,2048.095,2047.165,2047.355,0.0606 +1704357000000,2047.425,2047.525,2046.775,2046.835,0.0732 +1704357300000,2046.845,2046.925,2045.475,2045.505,0.0946 +1704357600000,2045.508,2046.215,2045.345,2045.845,0.1139 +1704357900000,2045.845,2047.185,2045.345,2046.965,0.1989 +1704358200000,2046.895,2047.435,2046.555,2046.565,0.2706 +1704358500000,2046.565,2046.785,2046.045,2046.715,0.0969 +1704358800000,2046.695,2047.775,2046.285,2047.435,0.0887 +1704359100000,2047.455,2047.535,2046.828,2047.025,0.0331 +1704359400000,2047.035,2048.335,2047.015,2048.065,0.0837 +1704359700000,2048.045,2048.745,2047.595,2047.595,0.1759 +1704360000000,2047.595,2047.815,2046.985,2047.135,0.0635 +1704360300000,2047.155,2047.165,2046.215,2047.065,0.0619 +1704360600000,2047.235,2048.965,2047.165,2048.955,0.0795 +1704360900000,2048.975,2050.445,2048.915,2049.945,0.1404 +1704361200000,2049.945,2050.855,2049.285,2049.785,0.1055 +1704361500000,2049.755,2050.245,2048.745,2048.918,0.0625 +1704361800000,2048.918,2049.084,2048.385,2048.895,0.1304 +1704362100000,2048.908,2049.008,2047.658,2047.915,0.146 +1704362400000,2047.895,2047.905,2046.745,2047.075,0.0733 +1704362700000,2047.085,2048.525,2046.935,2048.235,0.0974 +1704363000000,2048.215,2048.795,2047.755,2048.195,0.037 +1704363300000,2048.215,2048.795,2048.125,2048.725,0.025 +1704363600000,2048.705,2049.075,2048.228,2048.328,0.0695 +1704363900000,2048.345,2050.765,2048.345,2049.245,0.1221 +1704364200000,2049.275,2049.575,2048.765,2048.795,0.0791 +1704364500000,2048.805,2048.915,2048.435,2048.875,0.0511 +1704364800000,2048.885,2049.125,2047.875,2048.125,0.0701 +1704365100000,2048.135,2048.395,2046.705,2046.805,0.039 +1704365400000,2046.785,2047.308,2046.565,2047.308,0.0582 +1704365700000,2047.308,2048.085,2047.118,2047.885,0.0334 +1704366000000,2047.865,2047.865,2046.995,2047.145,0.0436 +1704366300000,2047.165,2048.235,2047.165,2047.665,0.0282 +1704366600000,2047.555,2048.065,2047.245,2047.705,0.0525 +1704366900000,2047.735,2048.185,2047.395,2048.065,0.0392 +1704367200000,2048.065,2048.335,2047.445,2047.705,0.0295 +1704367500000,2047.715,2047.965,2047.535,2047.645,0.0276 +1704367800000,2047.638,2048.155,2047.155,2047.895,0.0319 +1704368100000,2047.905,2047.955,2047.308,2047.565,0.0754 +1704368400000,2047.578,2047.878,2046.808,2047.145,0.1516 +1704368700000,2047.205,2047.655,2046.795,2047.105,0.0281 +1704369000000,2047.125,2047.135,2044.868,2045.385,0.0745 +1704369300000,2045.415,2045.535,2044.828,2045.065,0.0619 +1704369600000,2044.995,2045.405,2044.285,2044.565,0.0856 +1704369900000,2044.575,2044.845,2043.245,2044.785,0.0662 +1704370200000,2044.755,2045.475,2044.255,2044.765,0.0656 +1704370500000,2044.745,2044.785,2043.778,2044.615,0.0926 +1704370800000,2044.595,2044.795,2044.325,2044.515,0.0397 +1704371100000,2044.515,2045.775,2044.495,2045.365,0.0707 +1704371400000,2045.365,2046.095,2044.885,2045.955,0.0701 +1704371700000,2045.955,2045.965,2044.685,2044.935,0.0694 +1704372000000,2044.945,2046.055,2044.685,2046.045,0.0481 +1704372300000,2046.035,2046.035,2045.255,2045.585,0.0295 +1704372600000,2045.655,2045.775,2045.205,2045.625,0.0545 +1704372900000,2045.575,2046.075,2045.325,2045.835,0.0948 +1704373200000,2045.895,2046.545,2045.235,2045.655,0.1072 +1704373500000,2045.605,2046.965,2045.605,2046.145,0.068 +1704373800000,2046.185,2047.098,2045.525,2046.178,0.144 +1704374100000,2046.135,2046.135,2044.375,2045.165,0.2091 +1704374400000,2045.115,2045.305,2042.375,2043.705,0.1612 +1704374700000,2043.695,2045.415,2043.195,2044.695,0.1128 +1704375000000,2044.755,2044.755,2040.365,2041.825,0.3903 +1704375300000,2041.815,2041.815,2040.225,2040.405,0.2279 +1704375600000,2040.385,2040.405,2038.715,2039.345,0.145 +1704375900000,2039.375,2041.805,2039.115,2040.765,0.1199 +1704376200000,2040.695,2041.875,2040.655,2040.905,0.0853 +1704376500000,2040.885,2040.965,2039.425,2040.145,0.081 +1704376800000,2040.165,2040.535,2038.885,2039.095,0.1159 +1704377100000,2039.035,2039.225,2037.305,2039.095,0.1274 +1704377400000,2039.095,2040.325,2038.935,2040.295,0.1065 +1704377700000,2040.275,2041.565,2039.995,2040.735,0.077 +1704378000000,2040.725,2042.465,2040.445,2040.935,0.0704 +1704378300000,2040.998,2040.998,2039.935,2040.265,0.07 +1704378600000,2040.285,2040.755,2038.875,2039.075,0.1141 +1704378900000,2039.105,2040.265,2038.865,2039.375,0.1041 +1704379200000,2039.295,2040.145,2038.865,2039.825,0.1058 +1704379500000,2039.745,2039.745,2036.335,2036.455,0.2088 +1704379800000,2036.455,2039.248,2036.155,2038.625,0.1509 +1704380100000,2038.655,2040.385,2038.445,2039.265,0.1302 +1704380400000,2039.345,2042.165,2038.995,2041.275,0.2244 +1704380700000,2041.385,2041.585,2040.095,2041.205,0.1531 +1704381000000,2041.205,2045.205,2041.205,2045.105,0.1574 +1704381300000,2045.105,2045.185,2043.598,2043.835,0.424 +1704381600000,2043.745,2044.455,2042.665,2044.455,0.1304 +1704381900000,2044.465,2047.115,2043.365,2046.825,0.1195 +1704382200000,2046.825,2047.625,2045.345,2045.475,0.1498 +1704382500000,2045.465,2045.865,2044.665,2045.205,0.1313 +1704382800000,2045.125,2045.725,2044.485,2044.558,0.1221 +1704383100000,2044.558,2045.305,2043.655,2044.755,0.1651 +1704383400000,2044.765,2044.938,2043.425,2043.505,0.0755 +1704383700000,2043.525,2045.215,2043.415,2045.025,0.0609 +1704384000000,2045.075,2046.675,2044.695,2044.755,0.0911 +1704384300000,2044.765,2045.255,2044.205,2044.385,0.056 +1704384600000,2044.355,2045.445,2044.255,2045.055,0.0696 +1704384900000,2045.035,2045.275,2044.125,2044.265,0.1747 +1704385200000,2044.285,2044.615,2044.065,2044.185,0.1703 +1704385500000,2044.195,2046.035,2044.195,2045.055,0.2425 +1704385800000,2045.075,2045.745,2044.495,2044.685,0.0916 +1704386100000,2044.665,2046.515,2044.665,2046.075,0.0879 +1704386400000,2046.005,2046.015,2044.955,2045.525,0.062 +1704386700000,2045.525,2045.975,2044.245,2044.315,0.1363 +1704387000000,2044.365,2045.015,2044.285,2044.455,0.1098 +1704387300000,2044.435,2045.235,2044.435,2044.675,0.0911 +1704387600000,2044.725,2044.735,2043.105,2043.565,0.088 +1704387900000,2043.565,2044.905,2043.525,2044.855,0.086 +1704388200000,2044.855,2044.955,2043.515,2043.515,0.0453 +1704388500000,2043.495,2043.635,2042.295,2042.635,0.0515 +1704388800000,2042.615,2042.795,2041.625,2042.105,0.0929 +1704389100000,2042.035,2042.105,2041.415,2041.675,0.0871 +1704389400000,2041.665,2041.955,2040.765,2041.905,0.0581 +1704389700000,2041.885,2043.265,2041.485,2043.115,0.0634 +1704390000000,2042.985,2043.495,2042.235,2043.355,0.0421 +1704390300000,2043.345,2043.555,2042.545,2043.345,0.0414 +1704390600000,2043.375,2044.175,2042.605,2043.395,0.0347 +1704390900000,2043.375,2043.485,2042.745,2043.175,0.0284 +1704391200000,2043.095,2043.925,2043.015,2043.575,0.032 +1704391500000,2043.535,2043.565,2042.225,2042.235,0.0257 +1704391800000,2042.205,2042.475,2041.785,2042.335,0.0252 +1704392100000,2042.275,2042.305,2041.445,2041.995,0.0353 +1704392400000,2041.905,2042.355,2041.815,2042.305,0.0647 +1704392700000,2042.305,2042.925,2042.175,2042.385,0.0782 +1704393000000,2042.385,2043.325,2042.035,2042.715,0.0596 +1704393300000,2042.775,2043.465,2042.555,2042.855,0.0648 +1704393600000,2042.825,2043.455,2042.605,2042.755,0.0602 +1704393900000,2042.735,2042.945,2042.005,2042.515,0.0248 +1704394200000,2042.625,2042.935,2041.995,2042.775,0.0249 +1704394500000,2042.755,2043.265,2042.555,2043.065,0.0223 +1704394800000,2043.045,2044.005,2043.045,2043.445,0.0202 +1704395100000,2043.485,2043.665,2043.195,2043.215,0.0132 +1704395400000,2043.235,2043.385,2042.705,2042.805,0.0224 +1704395700000,2042.755,2043.115,2042.395,2043.075,0.0581 +1704396000000,2043.095,2043.195,2042.525,2042.595,0.0106 +1704396300000,2042.525,2043.005,2042.495,2042.745,0.0106 +1704396600000,2042.735,2042.815,2042.415,2042.425,0.0324 +1704396900000,2042.425,2042.895,2042.425,2042.895,0.0356 +1704397200000,2042.895,2043.075,2042.515,2042.975,0.0416 +1704397500000,2042.975,2044.285,2042.905,2044.185,0.0614 +1704397800000,2044.255,2044.705,2044.125,2044.585,0.0486 +1704398100000,2044.555,2044.795,2044.195,2044.285,0.0421 +1704398400000,2044.265,2044.685,2043.965,2044.485,0.0452 +1704398700000,2044.455,2044.585,2043.995,2044.175,0.0274 +1704399000000,2044.115,2044.685,2044.085,2044.685,0.0239 +1704399300000,2044.685,2044.685,2043.935,2044.295,0.0279 +1704399600000,2044.295,2044.295,2043.585,2044.105,0.0293 +1704399900000,2044.095,2044.415,2043.575,2044.415,0.0163 +1704400200000,2044.445,2044.555,2044.025,2044.265,0.0166 +1704400500000,2044.335,2044.675,2044.195,2044.545,0.0443 +1704400800000,2044.655,2044.785,2044.015,2044.265,0.0516 +1704401100000,2044.305,2044.475,2044.085,2044.125,0.0677 +1704401400000,2044.125,2044.185,2043.445,2043.595,0.0583 +1704401700000,2043.595,2043.845,2042.955,2042.995,0.0836 +1704402000000,2043.025,2043.965,2043.025,2043.935,0.0292 +1704402300000,2043.935,2044.228,2043.475,2043.565,0.0173 +1704402600000,2043.575,2043.585,2043.185,2043.205,0.0169 +1704402900000,2043.235,2043.415,2043.195,2043.285,0.0202 +1704403200000,2043.275,2043.425,2043.265,2043.365,0.0181 +1704403500000,2043.365,2043.375,2043.125,2043.215,0.0288 +1704403800000,2043.145,2043.195,2043.135,2043.188,0.0245 +1704404100000,2043.198,2043.198,2043.068,2043.078,0.0334 +1704404400000,2043.068,2043.208,2043.018,2043.188,0.0471 +1704404700000,2043.188,2043.595,2043.145,2043.428,0.0418 +1704405000000,2043.385,2043.658,2043.378,2043.448,0.026 +1704405300000,2043.468,2043.548,2042.945,2043.124,0.0357 +1704409200000,2043.218,2043.685,2042.774,2042.864,0.0356 +1704409500000,2042.824,2043.874,2042.774,2043.754,0.0449 +1704409800000,2043.885,2044.455,2043.885,2044.455,0.0102 +1704410100000,2044.445,2044.665,2043.635,2043.665,0.0273 +1704410400000,2043.655,2044.275,2042.965,2043.065,0.0209 +1704410700000,2043.005,2043.315,2042.785,2042.925,0.0359 +1704411000000,2042.925,2043.445,2042.725,2043.435,0.0156 +1704411300000,2043.365,2043.625,2043.235,2043.265,0.012 +1704411600000,2043.205,2043.715,2042.915,2043.715,0.0313 +1704411900000,2043.635,2043.715,2042.935,2043.405,0.049 +1704412200000,2043.445,2044.335,2043.095,2044.325,0.0326 +1704412500000,2044.295,2044.535,2043.998,2044.098,0.0855 +1704412800000,2044.128,2044.128,2043.395,2043.625,0.0666 +1704413100000,2043.725,2044.025,2043.225,2043.575,0.0353 +1704413400000,2043.565,2043.815,2043.485,2043.795,0.0204 +1704413700000,2043.665,2044.195,2043.595,2044.185,0.0203 +1704414000000,2044.185,2044.185,2043.705,2043.775,0.0113 +1704414300000,2043.755,2043.845,2043.455,2043.845,0.0127 +1704414600000,2043.905,2044.185,2043.495,2044.175,0.0143 +1704414900000,2044.145,2044.295,2043.828,2044.234,0.0558 +1704415200000,2044.234,2044.365,2043.708,2044.315,0.045 +1704415500000,2044.185,2044.605,2043.985,2044.448,0.036 +1704415800000,2044.425,2044.425,2043.948,2044.365,0.1129 +1704416100000,2044.395,2044.435,2043.895,2044.265,0.0551 +1704416400000,2044.275,2045.065,2043.995,2044.735,0.0968 +1704416700000,2044.725,2045.525,2044.555,2045.335,0.0614 +1704417000000,2045.365,2047.425,2045.365,2046.995,0.0976 +1704417300000,2047.035,2048.155,2047.025,2047.555,0.1275 +1704417600000,2047.535,2047.735,2046.405,2046.675,0.1051 +1704417900000,2046.645,2046.915,2045.925,2046.195,0.0805 +1704418200000,2046.225,2046.275,2045.485,2045.625,0.0744 +1704418500000,2045.625,2047.265,2045.355,2047.165,0.0859 +1704418800000,2047.125,2047.305,2046.375,2047.095,0.043 +1704419100000,2047.145,2047.505,2046.575,2046.845,0.0503 +1704419400000,2046.925,2047.085,2046.045,2046.545,0.0351 +1704419700000,2046.625,2046.715,2045.805,2046.065,0.0222 +1704420000000,2046.085,2046.955,2045.605,2046.795,0.0376 +1704420300000,2046.855,2047.375,2046.725,2046.885,0.027 +1704420600000,2046.885,2047.175,2046.525,2046.565,0.0229 +1704420900000,2046.575,2046.875,2046.395,2046.625,0.0231 +1704421200000,2046.635,2047.665,2046.635,2047.545,0.0163 +1704421500000,2047.545,2047.805,2047.005,2047.335,0.0271 +1704421800000,2047.315,2047.325,2046.325,2046.425,0.0356 +1704422100000,2046.415,2046.425,2045.795,2046.175,0.0701 +1704422400000,2046.335,2046.835,2046.178,2046.245,0.0885 +1704422700000,2046.278,2047.005,2046.155,2046.705,0.0261 +1704423000000,2046.655,2047.005,2046.155,2046.855,0.028 +1704423300000,2046.855,2046.965,2045.935,2046.095,0.0514 +1704423600000,2046.095,2046.265,2045.845,2045.995,0.047 +1704423900000,2046.015,2046.365,2045.685,2045.785,0.0379 +1704424200000,2045.785,2045.785,2044.685,2045.205,0.0789 +1704424500000,2045.185,2045.985,2044.895,2045.575,0.0477 +1704424800000,2045.525,2045.645,2045.195,2045.265,0.0272 +1704425100000,2045.265,2045.585,2045.045,2045.425,0.0446 +1704425400000,2045.395,2045.715,2045.145,2045.485,0.0327 +1704425700000,2045.495,2045.815,2045.155,2045.775,0.0208 +1704426000000,2045.775,2045.815,2044.995,2045.185,0.0112 +1704426300000,2045.235,2045.295,2044.865,2045.015,0.0171 +1704426600000,2045.085,2045.445,2044.845,2045.415,0.0134 +1704426900000,2045.435,2045.435,2044.955,2045.235,0.0148 +1704427200000,2045.265,2045.265,2045.015,2045.035,0.0074 +1704427500000,2044.975,2045.455,2044.935,2044.955,0.0615 +1704427800000,2044.978,2044.978,2044.365,2044.785,0.0608 +1704428100000,2044.825,2045.355,2044.525,2045.285,0.0278 +1704428400000,2045.285,2045.685,2045.235,2045.255,0.0203 +1704428700000,2045.245,2046.255,2045.205,2045.935,0.0786 +1704429000000,2045.935,2046.118,2045.705,2046.008,0.0725 +1704429300000,2045.998,2046.005,2045.408,2045.635,0.1034 +1704429600000,2045.625,2045.768,2045.198,2045.198,0.1133 +1704429900000,2045.185,2045.345,2044.998,2045.065,0.0638 +1704430200000,2045.015,2045.045,2044.715,2044.945,0.0256 +1704430500000,2044.945,2045.125,2044.505,2044.555,0.0282 +1704430800000,2044.515,2044.755,2044.085,2044.455,0.0414 +1704431100000,2044.465,2044.465,2043.575,2043.795,0.0321 +1704431400000,2043.755,2043.865,2043.055,2043.705,0.0203 +1704431700000,2043.725,2044.085,2043.605,2043.885,0.0179 +1704432000000,2043.865,2044.185,2043.715,2043.895,0.0215 +1704432300000,2043.885,2044.205,2043.685,2044.205,0.0148 +1704432600000,2044.315,2044.485,2043.925,2044.355,0.0224 +1704432900000,2044.325,2045.135,2044.315,2044.945,0.0186 +1704433200000,2044.935,2044.965,2044.245,2044.725,0.1062 +1704433500000,2044.725,2044.835,2044.295,2044.525,0.0693 +1704433800000,2044.485,2044.705,2043.858,2043.905,0.1224 +1704434100000,2043.875,2044.585,2043.865,2044.385,0.0313 +1704434400000,2044.345,2045.025,2044.085,2044.365,0.0284 +1704434700000,2044.345,2044.485,2044.015,2044.335,0.0203 +1704435000000,2044.365,2044.525,2044.105,2044.355,0.0283 +1704435300000,2044.365,2044.385,2043.255,2043.545,0.0282 +1704435600000,2043.555,2044.015,2042.715,2042.985,0.0334 +1704435900000,2042.925,2043.265,2042.005,2042.505,0.0465 +1704436200000,2042.455,2042.495,2041.335,2041.945,0.0739 +1704436500000,2041.995,2042.305,2040.965,2041.185,0.0518 +1704436800000,2041.275,2041.755,2040.805,2041.255,0.0442 +1704437100000,2041.225,2042.218,2040.875,2041.858,0.1587 +1704437400000,2041.865,2042.188,2041.305,2041.855,0.2455 +1704437700000,2041.855,2042.645,2041.805,2042.358,0.1484 +1704438000000,2042.358,2042.925,2041.975,2042.905,0.2765 +1704438300000,2042.895,2044.008,2042.525,2043.465,0.1615 +1704438600000,2043.465,2045.215,2043.428,2045.025,0.2951 +1704438900000,2045.035,2046.845,2044.745,2045.708,0.1802 +1704439200000,2045.735,2046.925,2045.225,2045.445,0.1663 +1704439500000,2045.465,2045.585,2044.505,2044.598,0.0882 +1704439800000,2044.598,2045.125,2044.388,2044.595,0.0758 +1704440100000,2044.595,2044.805,2043.678,2043.985,0.113 +1704440400000,2043.984,2044.248,2043.165,2043.555,0.0935 +1704440700000,2043.565,2043.745,2043.025,2043.445,0.0371 +1704441000000,2043.525,2044.625,2043.465,2043.685,0.0541 +1704441300000,2043.678,2043.758,2042.918,2042.995,0.1775 +1704441600000,2043.005,2044.238,2042.855,2044.165,0.1813 +1704441900000,2044.165,2044.175,2042.055,2042.328,0.3043 +1704442200000,2042.318,2043.285,2042.245,2042.755,0.045 +1704442500000,2042.725,2042.995,2041.825,2042.815,0.0492 +1704442800000,2042.835,2043.415,2042.345,2042.455,0.0455 +1704443100000,2042.385,2043.025,2042.165,2042.755,0.0402 +1704443400000,2042.745,2042.835,2041.255,2042.405,0.1236 +1704443700000,2042.385,2042.635,2042.055,2042.225,0.0489 +1704444000000,2042.255,2042.735,2042.025,2042.035,0.0452 +1704444300000,2042.055,2042.865,2041.635,2042.835,0.0469 +1704444600000,2042.765,2043.135,2041.965,2042.125,0.053 +1704444900000,2042.025,2042.475,2041.695,2042.385,0.0459 +1704445200000,2042.305,2042.855,2041.885,2042.385,0.0421 +1704445500000,2042.355,2042.605,2041.578,2042.505,0.0991 +1704445800000,2042.475,2043.598,2042.205,2042.615,0.0916 +1704446100000,2042.665,2043.085,2041.955,2042.515,0.0497 +1704446400000,2042.525,2042.985,2042.355,2042.635,0.0776 +1704446700000,2042.655,2042.695,2041.925,2042.115,0.0292 +1704447000000,2042.025,2042.415,2041.855,2042.005,0.0461 +1704447300000,2042.085,2042.515,2041.665,2042.125,0.0613 +1704447600000,2042.145,2042.145,2040.985,2041.145,0.0791 +1704447900000,2041.175,2041.325,2040.855,2041.305,0.0306 +1704448200000,2041.305,2041.305,2038.928,2039.215,0.0919 +1704448500000,2039.098,2039.308,2038.295,2038.735,0.1301 +1704448800000,2038.765,2039.155,2038.015,2038.285,0.087 +1704449100000,2038.265,2038.265,2037.285,2037.685,0.078 +1704449400000,2037.685,2038.295,2037.355,2038.285,0.043 +1704449700000,2038.285,2038.395,2037.765,2037.925,0.0666 +1704450000000,2037.905,2037.974,2037.278,2037.904,0.1421 +1704450300000,2037.895,2037.934,2037.235,2037.575,0.1047 +1704450600000,2037.615,2038.165,2037.525,2038.165,0.0954 +1704450900000,2038.145,2038.405,2037.855,2038.075,0.0999 +1704451200000,2038.045,2038.315,2037.805,2038.275,0.0893 +1704451500000,2038.295,2038.995,2038.128,2038.555,0.0468 +1704451800000,2038.525,2039.915,2038.185,2039.855,0.0379 +1704452100000,2039.835,2040.205,2039.715,2039.955,0.023 +1704452400000,2039.935,2040.285,2039.555,2040.165,0.0575 +1704452700000,2040.165,2040.175,2039.565,2039.655,0.039 +1704453000000,2039.655,2039.685,2038.485,2038.565,0.0345 +1704453300000,2038.565,2038.605,2037.865,2038.255,0.0505 +1704453600000,2038.255,2038.555,2037.685,2037.965,0.0456 +1704453900000,2037.965,2038.175,2037.035,2037.545,0.0382 +1704454200000,2037.565,2038.245,2037.445,2038.225,0.0369 +1704454500000,2038.235,2038.975,2038.235,2038.715,0.0271 +1704454800000,2038.735,2038.995,2037.965,2038.095,0.0265 +1704455100000,2038.115,2039.315,2037.925,2039.135,0.0356 +1704455400000,2039.145,2039.245,2038.515,2038.555,0.0571 +1704455700000,2038.555,2039.195,2038.435,2039.155,0.0403 +1704456000000,2039.155,2040.665,2038.615,2040.295,0.0531 +1704456300000,2040.315,2040.315,2038.845,2039.185,0.0683 +1704456600000,2039.145,2039.855,2039.075,2039.775,0.0602 +1704456900000,2039.755,2039.835,2039.185,2039.435,0.0521 +1704457200000,2039.455,2039.675,2038.525,2039.105,0.0336 +1704457500000,2039.025,2039.155,2038.355,2038.715,0.0222 +1704457800000,2038.655,2039.645,2038.655,2039.645,0.0197 +1704458100000,2039.745,2040.575,2039.745,2040.215,0.0526 +1704458400000,2040.215,2040.465,2039.695,2039.995,0.0515 +1704458700000,2039.995,2040.935,2039.875,2040.475,0.0496 +1704459000000,2040.455,2040.845,2040.058,2040.595,0.0914 +1704459300000,2040.575,2040.595,2039.945,2040.115,0.0723 +1704459600000,2040.135,2041.084,2039.375,2040.305,0.2817 +1704459900000,2040.325,2041.505,2040.245,2040.605,0.1126 +1704460200000,2040.585,2040.835,2039.385,2040.835,0.0766 +1704460500000,2040.905,2041.115,2040.005,2040.835,0.1125 +1704460800000,2040.815,2041.685,2040.415,2040.575,0.1313 +1704461100000,2040.595,2040.755,2038.945,2038.985,0.1903 +1704461400000,2038.985,2038.985,2024.255,2029.225,0.911 +1704461700000,2029.225,2030.685,2024.625,2027.145,0.4592 +1704462000000,2027.125,2034.465,2024.995,2033.815,0.6707 +1704462300000,2033.765,2034.305,2029.885,2033.985,0.6935 +1704462600000,2033.985,2041.778,2033.978,2039.975,0.5574 +1704462900000,2040.065,2040.655,2037.838,2039.905,0.2812 +1704463200000,2039.885,2043.828,2039.885,2043.605,0.5866 +1704463500000,2043.605,2046.115,2041.285,2041.335,0.3826 +1704463800000,2041.335,2042.115,2038.655,2039.625,0.249 +1704464100000,2039.625,2044.488,2039.485,2042.725,0.4123 +1704464400000,2042.745,2045.035,2042.315,2043.555,0.2343 +1704464700000,2043.475,2048.575,2043.055,2046.715,0.324 +1704465000000,2046.735,2049.145,2045.975,2046.225,0.4028 +1704465300000,2046.245,2046.505,2043.135,2043.135,0.2718 +1704465600000,2043.095,2045.875,2041.638,2044.435,0.2547 +1704465900000,2044.445,2046.355,2044.075,2045.235,0.2771 +1704466200000,2045.205,2047.875,2045.185,2046.815,0.2732 +1704466500000,2046.845,2047.518,2046.075,2046.585,0.2413 +1704466800000,2046.595,2059.025,2046.544,2057.325,0.6546 +1704467100000,2057.325,2060.415,2056.395,2060.188,0.795 +1704467400000,2060.225,2063.265,2059.885,2059.968,0.9233 +1704467700000,2060.068,2060.768,2057.498,2058.745,0.7902 +1704468000000,2058.725,2063.835,2057.495,2063.115,0.336 +1704468300000,2063.125,2063.838,2059.445,2059.595,0.4062 +1704468600000,2059.635,2062.585,2058.205,2061.725,0.2878 +1704468900000,2061.765,2062.625,2060.535,2060.925,0.633 +1704469200000,2060.925,2062.365,2060.215,2060.565,0.35 +1704469500000,2060.535,2061.215,2057.365,2057.485,0.2158 +1704469800000,2057.485,2058.235,2056.795,2057.615,0.169 +1704470100000,2057.635,2057.775,2054.335,2054.745,0.1731 +1704470400000,2054.815,2055.745,2053.045,2053.295,0.1539 +1704470700000,2053.268,2054.005,2051.935,2053.445,0.1376 +1704471000000,2053.495,2056.155,2052.545,2055.635,0.1682 +1704471300000,2055.735,2056.075,2052.705,2052.775,0.1596 +1704471600000,2052.815,2052.815,2050.585,2051.105,0.181 +1704471900000,2051.165,2051.695,2049.765,2050.435,0.1654 +1704472200000,2050.435,2051.825,2050.215,2051.635,0.1554 +1704472500000,2051.615,2051.795,2050.495,2051.605,0.0985 +1704472800000,2051.585,2051.785,2050.115,2050.275,0.0975 +1704473100000,2050.295,2050.875,2047.695,2047.895,0.1241 +1704473400000,2047.885,2048.405,2047.395,2047.395,0.0928 +1704473700000,2047.475,2047.505,2044.025,2044.948,0.1906 +1704474000000,2044.925,2044.965,2043.345,2044.145,0.1949 +1704474300000,2044.104,2045.128,2042.115,2042.195,0.2389 +1704474600000,2042.185,2044.145,2040.915,2043.515,0.1848 +1704474900000,2043.485,2044.185,2042.965,2042.965,0.1168 +1704475200000,2042.965,2045.365,2042.965,2044.195,0.1333 +1704475500000,2044.195,2044.575,2040.905,2041.445,0.1049 +1704475800000,2041.465,2042.505,2040.335,2040.505,0.218 +1704476100000,2040.585,2042.635,2040.435,2041.805,0.3683 +1704476400000,2041.734,2043.205,2041.025,2042.295,0.2024 +1704476700000,2042.275,2043.035,2041.135,2042.855,0.1274 +1704477000000,2042.945,2043.615,2042.035,2042.928,0.122 +1704477300000,2042.925,2043.198,2041.725,2041.845,0.4187 +1704477600000,2041.835,2042.228,2040.385,2041.405,0.3576 +1704477900000,2041.295,2042.365,2040.915,2041.185,0.0999 +1704478200000,2041.175,2042.015,2040.965,2041.585,0.0977 +1704478500000,2041.605,2042.175,2041.125,2041.605,0.0755 +1704478800000,2041.675,2042.625,2041.175,2042.605,0.0699 +1704479100000,2042.575,2043.465,2042.535,2043.105,0.1528 +1704479400000,2043.115,2044.815,2042.935,2043.515,0.0965 +1704479700000,2043.495,2045.845,2043.305,2045.145,0.1335 +1704480000000,2045.125,2046.025,2044.785,2045.265,0.0652 +1704480300000,2045.235,2046.975,2045.165,2046.098,0.0502 +1704480600000,2046.105,2047.115,2045.905,2046.855,0.1248 +1704480900000,2046.858,2048.445,2046.675,2048.058,0.0707 +1704481200000,2048.085,2048.855,2048.055,2048.375,0.0729 +1704481500000,2048.425,2049.475,2048.145,2049.245,0.0644 +1704481800000,2049.305,2050.195,2048.805,2049.105,0.1786 +1704482100000,2049.078,2049.315,2047.175,2047.578,0.229 +1704482400000,2047.605,2048.535,2047.475,2047.605,0.1619 +1704482700000,2047.605,2048.445,2047.275,2047.325,0.0529 +1704483000000,2047.345,2048.025,2047.335,2047.525,0.0397 +1704483300000,2047.545,2048.245,2047.155,2047.375,0.0415 +1704483600000,2047.455,2047.455,2046.365,2046.545,0.0562 +1704483900000,2046.525,2046.545,2045.465,2045.545,0.0682 +1704484200000,2045.545,2046.015,2044.865,2045.965,0.0582 +1704484500000,2045.945,2046.595,2045.545,2045.635,0.2217 +1704484800000,2045.655,2045.695,2044.335,2044.455,0.1015 +1704485100000,2044.435,2045.155,2044.435,2044.715,0.031 +1704485400000,2044.615,2044.775,2043.735,2044.535,0.1276 +1704485700000,2044.528,2044.528,2043.705,2043.755,0.0874 +1704486000000,2043.735,2044.865,2043.715,2044.625,0.0404 +1704486300000,2044.615,2044.775,2043.975,2044.105,0.0555 +1704486600000,2044.175,2044.425,2043.715,2044.125,0.0441 +1704486900000,2044.125,2044.285,2043.185,2043.185,0.0246 +1704487200000,2043.165,2043.705,2042.785,2043.645,0.0368 +1704487500000,2043.675,2044.825,2043.635,2044.735,0.0791 +1704487800000,2044.725,2044.845,2044.295,2044.745,0.0652 +1704488100000,2044.805,2044.805,2043.555,2043.575,0.0778 +1704488400000,2043.645,2044.625,2043.645,2044.115,0.0596 +1704488700000,2044.095,2044.418,2043.905,2043.948,0.0754 +1704489000000,2043.968,2044.445,2043.808,2044.375,0.0435 +1704489300000,2044.375,2044.545,2044.095,2044.435,0.0325 +1704489600000,2044.435,2044.825,2044.285,2044.795,0.014 +1704489900000,2044.755,2044.805,2044.475,2044.725,0.0204 +1704490200000,2044.685,2044.798,2044.478,2044.708,0.0358 +1704490500000,2044.718,2044.825,2044.215,2044.215,0.031 +1704490800000,2044.215,2044.815,2043.855,2044.815,0.0381 +1704491100000,2044.815,2045.705,2044.555,2045.685,0.0321 +1704491400000,2045.685,2046.068,2044.928,2044.955,0.0513 +1704491700000,2044.955,2045.535,2044.888,2045.355,0.102 +1704668400000,2044.385,2045.005,2042.825,2044.494,0.1651 +1704668700000,2044.514,2045.474,2044.384,2045.295,0.1041 +1704669000000,2045.305,2045.405,2044.405,2045.025,0.0338 +1704669300000,2044.915,2045.225,2044.525,2045.225,0.0229 +1704669600000,2045.215,2045.565,2044.775,2045.105,0.0176 +1704669900000,2045.185,2045.185,2044.175,2044.375,0.0172 +1704670200000,2044.445,2044.665,2044.025,2044.475,0.0327 +1704670500000,2044.495,2044.635,2043.835,2043.835,0.032 +1704670800000,2043.895,2044.385,2042.805,2044.115,0.0808 +1704671100000,2044.025,2044.345,2043.755,2043.775,0.0211 +1704671400000,2043.825,2044.165,2042.985,2042.985,0.0287 +1704671700000,2043.025,2044.335,2042.915,2044.195,0.0238 +1704672000000,2044.235,2044.425,2043.695,2043.935,0.0186 +1704672300000,2043.955,2044.195,2043.835,2043.935,0.0149 +1704672600000,2043.915,2045.105,2043.915,2044.955,0.0252 +1704672900000,2044.955,2045.565,2044.945,2045.135,0.0724 +1704673200000,2045.128,2045.815,2045.105,2045.495,0.0539 +1704673500000,2045.495,2045.875,2044.905,2045.805,0.015 +1704673800000,2045.765,2046.075,2045.465,2045.955,0.0144 +1704674100000,2045.875,2046.105,2045.405,2045.435,0.0163 +1704674400000,2045.415,2046.245,2045.395,2045.985,0.0152 +1704674700000,2045.995,2046.195,2045.625,2045.755,0.0151 +1704675000000,2045.745,2045.994,2045.625,2045.764,0.0583 +1704675300000,2045.754,2046.108,2045.414,2045.875,0.1152 +1704675600000,2045.855,2045.855,2044.465,2044.715,0.077 +1704675900000,2044.715,2045.865,2044.545,2045.775,0.0566 +1704676200000,2045.775,2046.395,2044.955,2045.325,0.0489 +1704676500000,2045.265,2046.245,2044.895,2046.215,0.0617 +1704676800000,2046.245,2046.525,2045.695,2045.825,0.0449 +1704677100000,2045.755,2045.845,2045.194,2045.698,0.15 +1704677400000,2045.704,2045.735,2044.858,2045.134,0.3072 +1704677700000,2045.128,2045.448,2043.775,2044.645,0.1434 +1704678000000,2044.625,2044.675,2043.435,2043.645,0.0662 +1704678300000,2043.645,2044.415,2042.825,2043.245,0.0787 +1704678600000,2043.195,2044.045,2043.015,2043.215,0.0853 +1704678900000,2043.215,2043.795,2042.815,2043.715,0.0721 +1704679200000,2043.715,2043.725,2042.375,2043.065,0.0798 +1704679500000,2043.065,2043.535,2041.588,2043.405,0.0826 +1704679800000,2043.475,2043.545,2042.568,2042.798,0.0863 +1704680100000,2042.828,2042.928,2042.085,2042.428,0.0477 +1704680400000,2042.434,2043.215,2042.425,2042.815,0.0472 +1704680700000,2042.855,2043.275,2042.255,2042.425,0.0251 +1704681000000,2042.465,2042.885,2042.118,2042.855,0.149 +1704681300000,2042.835,2043.435,2042.615,2043.085,0.0458 +1704681600000,2043.085,2043.285,2042.575,2042.935,0.0435 +1704681900000,2042.835,2042.835,2042.275,2042.635,0.02 +1704682200000,2042.685,2043.025,2041.305,2041.785,0.0345 +1704682500000,2041.765,2042.105,2041.165,2041.215,0.053 +1704682800000,2041.165,2041.405,2040.185,2040.435,0.0487 +1704683100000,2040.445,2040.705,2039.415,2039.475,0.056 +1704683400000,2039.475,2040.315,2039.395,2040.265,0.0549 +1704683700000,2040.345,2041.005,2040.345,2040.995,0.0236 +1704684000000,2041.015,2041.065,2039.905,2039.955,0.0366 +1704684300000,2040.015,2040.355,2039.715,2039.955,0.0289 +1704684600000,2039.935,2040.155,2039.415,2040.155,0.0297 +1704684900000,2040.115,2040.155,2039.515,2039.625,0.0332 +1704685200000,2039.605,2039.625,2035.354,2037.425,0.1559 +1704685500000,2037.445,2038.065,2035.875,2035.905,0.0515 +1704685800000,2035.905,2036.805,2035.085,2035.495,0.1025 +1704686100000,2035.455,2036.015,2034.975,2036.015,0.0497 +1704686400000,2036.075,2037.555,2036.045,2036.175,0.0874 +1704686700000,2036.155,2036.885,2035.845,2035.945,0.0347 +1704687000000,2035.885,2036.095,2035.575,2035.955,0.0239 +1704687300000,2035.925,2037.175,2035.835,2036.645,0.0455 +1704687600000,2036.625,2036.765,2036.295,2036.655,0.0235 +1704687900000,2036.675,2037.145,2036.185,2036.755,0.0313 +1704688200000,2036.755,2036.755,2036.025,2036.095,0.1183 +1704688500000,2036.105,2036.495,2036.055,2036.265,0.0298 +1704688800000,2036.235,2036.785,2035.855,2035.915,0.0245 +1704689100000,2035.935,2036.075,2035.665,2035.715,0.0371 +1704689400000,2035.715,2036.225,2035.645,2035.955,0.0588 +1704689700000,2035.955,2036.295,2035.575,2035.715,0.0377 +1704690000000,2035.665,2036.045,2035.075,2035.565,0.0384 +1704690300000,2035.605,2035.855,2034.745,2035.445,0.1103 +1704690600000,2035.495,2035.495,2034.505,2034.735,0.04 +1704690900000,2034.755,2035.755,2034.595,2035.705,0.0385 +1704691200000,2035.635,2035.755,2035.265,2035.485,0.0455 +1704691500000,2035.465,2035.535,2034.835,2034.915,0.0482 +1704691800000,2034.915,2035.115,2030.084,2031.385,0.1138 +1704692100000,2031.385,2032.675,2026.925,2029.305,0.186 +1704692400000,2029.315,2030.775,2028.825,2029.305,0.0897 +1704692700000,2029.325,2029.665,2028.525,2029.315,0.0588 +1704693000000,2029.305,2030.745,2029.185,2030.225,0.0528 +1704693300000,2030.235,2030.815,2030.085,2030.685,0.0425 +1704693600000,2030.685,2031.085,2030.285,2030.975,0.0588 +1704693900000,2030.965,2032.045,2030.965,2031.835,0.086 +1704694200000,2031.795,2032.515,2031.205,2031.965,0.0712 +1704694500000,2031.978,2032.485,2031.625,2032.475,0.0423 +1704694800000,2032.495,2032.525,2030.378,2031.165,0.0973 +1704695100000,2031.085,2031.965,2031.065,2031.855,0.0551 +1704695400000,2031.855,2032.515,2031.195,2032.485,0.0813 +1704695700000,2032.485,2032.955,2031.925,2032.535,0.0632 +1704696000000,2032.545,2033.115,2032.415,2032.785,0.05 +1704696300000,2032.785,2033.175,2032.525,2032.735,0.0668 +1704696600000,2032.725,2033.205,2032.405,2032.925,0.0521 +1704696900000,2032.925,2033.155,2032.525,2032.905,0.0678 +1704697200000,2032.895,2033.135,2031.605,2031.735,0.0916 +1704697500000,2031.715,2032.295,2031.335,2031.545,0.1371 +1704697800000,2031.535,2032.605,2031.225,2032.525,0.1026 +1704698100000,2032.525,2033.075,2030.625,2030.875,0.092 +1704698400000,2030.875,2030.985,2029.525,2030.065,0.1078 +1704698700000,2030.035,2030.685,2028.505,2030.145,0.1284 +1704699000000,2030.245,2031.175,2029.305,2029.455,0.1054 +1704699300000,2029.425,2030.055,2029.295,2029.425,0.1242 +1704699600000,2029.505,2030.965,2028.885,2030.735,0.1138 +1704699900000,2030.745,2032.495,2030.725,2031.905,0.1409 +1704700200000,2031.905,2032.865,2031.738,2032.415,0.1209 +1704700500000,2032.415,2032.545,2031.325,2031.355,0.065 +1704700800000,2031.305,2031.645,2029.535,2030.265,0.0978 +1704701100000,2030.255,2030.455,2029.145,2029.705,0.092 +1704701400000,2029.665,2030.615,2027.735,2028.795,0.1205 +1704701700000,2028.815,2029.885,2028.575,2029.315,0.0788 +1704702000000,2029.385,2029.945,2029.165,2029.605,0.065 +1704702300000,2029.705,2029.735,2028.415,2029.245,0.0681 +1704702600000,2029.245,2030.615,2028.975,2030.085,0.232 +1704702900000,2030.115,2030.275,2028.945,2029.215,0.0903 +1704703200000,2029.215,2029.355,2027.625,2028.285,0.1436 +1704703500000,2028.325,2028.895,2027.845,2028.695,0.0639 +1704703800000,2028.655,2028.655,2027.395,2027.415,0.056 +1704704100000,2027.395,2028.665,2027.145,2028.205,0.1896 +1704704400000,2028.165,2028.505,2027.738,2027.895,0.1785 +1704704700000,2027.875,2030.035,2027.565,2029.365,0.2013 +1704705000000,2029.365,2029.705,2027.745,2027.955,0.2068 +1704705300000,2027.975,2028.395,2026.465,2027.065,0.1487 +1704705600000,2027.075,2027.705,2026.865,2027.275,0.0997 +1704705900000,2027.285,2028.175,2027.065,2028.165,0.1812 +1704706200000,2028.085,2028.555,2027.315,2028.485,0.0726 +1704706500000,2028.565,2029.355,2028.255,2028.845,0.0861 +1704706800000,2028.825,2029.525,2028.395,2029.525,0.0703 +1704707100000,2029.495,2031.685,2029.495,2031.295,0.2013 +1704707400000,2031.285,2031.285,2029.965,2030.478,0.1806 +1704707700000,2030.528,2030.995,2028.835,2028.965,0.2263 +1704708000000,2028.965,2029.298,2028.078,2028.315,0.0762 +1704708300000,2028.355,2029.265,2027.935,2029.115,0.0664 +1704708600000,2029.115,2029.345,2028.275,2028.785,0.0666 +1704708900000,2028.785,2029.435,2028.785,2028.925,0.0615 +1704709200000,2028.895,2028.895,2027.765,2028.475,0.0569 +1704709500000,2028.445,2028.485,2027.455,2028.005,0.0575 +1704709800000,2027.958,2028.405,2027.685,2028.225,0.0626 +1704710100000,2028.205,2028.205,2027.455,2027.955,0.0552 +1704710400000,2027.945,2028.135,2026.885,2027.295,0.0563 +1704710700000,2027.285,2027.895,2026.925,2027.675,0.0327 +1704711000000,2027.695,2027.945,2027.115,2027.475,0.0414 +1704711300000,2027.455,2027.785,2027.245,2027.515,0.0322 +1704711600000,2027.495,2027.815,2026.845,2026.995,0.0532 +1704711900000,2027.005,2027.015,2025.228,2025.415,0.1021 +1704712200000,2025.405,2026.085,2025.285,2025.555,0.0546 +1704712500000,2025.558,2025.775,2016.604,2021.485,0.2367 +1704712800000,2021.475,2023.605,2020.325,2020.625,0.1711 +1704713100000,2020.615,2022.728,2020.355,2022.405,0.0899 +1704713400000,2022.385,2023.135,2021.098,2021.105,0.0806 +1704713700000,2021.105,2021.155,2020.258,2020.555,0.1483 +1704714000000,2020.595,2020.748,2019.595,2020.215,0.0598 +1704714300000,2020.305,2020.575,2019.545,2020.298,0.0827 +1704714600000,2020.298,2021.158,2020.008,2020.808,0.2282 +1704714900000,2020.735,2021.418,2019.805,2019.958,0.2476 +1704715200000,2019.958,2020.685,2019.525,2020.255,0.2496 +1704715500000,2020.225,2020.835,2019.815,2020.345,0.0904 +1704715800000,2020.375,2021.065,2019.775,2020.585,0.0916 +1704716100000,2020.605,2020.685,2019.355,2020.175,0.0908 +1704716400000,2020.175,2020.785,2020.045,2020.765,0.0741 +1704716700000,2020.755,2020.755,2019.795,2019.985,0.07 +1704717000000,2019.975,2020.765,2018.865,2019.865,0.0686 +1704717300000,2019.895,2019.965,2019.555,2019.605,0.0351 +1704717600000,2019.565,2020.435,2019.565,2019.925,0.0645 +1704717900000,2019.925,2021.755,2019.635,2021.575,0.0769 +1704718200000,2021.585,2022.845,2021.355,2022.755,0.0888 +1704718500000,2022.745,2024.845,2022.645,2024.585,0.1237 +1704718800000,2024.605,2025.425,2023.035,2024.845,0.1681 +1704719100000,2024.845,2025.105,2021.455,2021.875,0.1578 +1704719400000,2021.855,2022.185,2020.405,2020.785,0.1656 +1704719700000,2020.805,2024.295,2020.755,2023.785,0.1294 +1704720000000,2023.775,2023.958,2020.795,2022.148,0.3854 +1704720300000,2022.155,2022.705,2020.365,2021.955,0.2145 +1704720600000,2021.975,2023.228,2020.735,2020.905,0.255 +1704720900000,2020.995,2022.155,2019.615,2019.715,0.1873 +1704721200000,2019.655,2022.565,2019.625,2022.295,0.11 +1704721500000,2022.235,2022.235,2020.705,2021.265,0.2578 +1704721800000,2021.265,2021.545,2018.345,2018.915,0.1067 +1704722100000,2018.825,2019.505,2018.505,2018.895,0.0912 +1704722400000,2018.905,2021.005,2018.815,2020.365,0.1357 +1704722700000,2020.365,2021.505,2019.955,2021.305,0.1344 +1704723000000,2021.325,2021.785,2020.465,2020.555,0.0905 +1704723300000,2020.605,2020.765,2018.915,2019.145,0.1181 +1704723600000,2019.145,2020.305,2018.385,2019.455,0.4468 +1704723900000,2019.445,2020.315,2019.225,2020.195,0.1207 +1704724200000,2020.155,2022.135,2019.155,2022.135,0.2716 +1704724500000,2022.155,2022.825,2021.055,2022.545,0.2663 +1704724800000,2022.525,2024.785,2022.525,2023.715,0.507 +1704725100000,2023.795,2024.235,2022.535,2022.795,0.5833 +1704725400000,2022.845,2024.385,2022.815,2023.665,0.307 +1704725700000,2023.665,2027.085,2022.985,2026.305,0.3395 +1704726000000,2026.325,2027.545,2025.435,2026.485,0.389 +1704726300000,2026.505,2029.065,2026.295,2028.125,0.3967 +1704726600000,2028.125,2030.178,2028.125,2028.935,0.1686 +1704726900000,2028.925,2030.285,2028.725,2030.175,0.1503 +1704727200000,2030.235,2030.255,2027.855,2028.965,0.1118 +1704727500000,2028.945,2030.445,2028.435,2030.255,0.096 +1704727800000,2030.275,2033.295,2030.275,2031.305,0.1858 +1704728100000,2031.495,2031.605,2030.035,2030.295,0.1266 +1704728400000,2030.305,2032.635,2030.305,2032.405,0.1044 +1704728700000,2032.385,2034.398,2031.825,2033.895,0.1301 +1704729000000,2033.995,2034.675,2032.735,2033.065,0.1867 +1704729300000,2033.165,2034.665,2033.155,2034.115,0.0934 +1704729600000,2034.105,2036.295,2033.705,2033.745,0.1645 +1704729900000,2033.775,2036.425,2033.625,2035.835,0.1074 +1704730200000,2035.855,2036.778,2035.265,2036.375,0.1567 +1704730500000,2036.405,2036.735,2035.175,2035.685,0.1067 +1704730800000,2035.685,2036.445,2033.625,2033.755,0.1318 +1704731100000,2033.755,2034.265,2033.515,2033.715,0.1042 +1704731400000,2033.735,2034.215,2032.615,2032.755,0.0913 +1704731700000,2032.775,2033.045,2031.335,2031.465,0.0937 +1704732000000,2031.455,2033.295,2031.455,2032.755,0.0963 +1704732300000,2032.705,2032.895,2031.565,2032.195,0.052 +1704732600000,2032.095,2033.225,2031.385,2032.715,0.0915 +1704732900000,2032.745,2033.475,2031.915,2032.085,0.0684 +1704733200000,2032.155,2033.015,2031.745,2032.085,0.1025 +1704733500000,2032.005,2032.375,2030.395,2030.485,0.0895 +1704733800000,2030.495,2031.355,2030.385,2030.645,0.0557 +1704734100000,2030.605,2031.655,2030.465,2030.575,0.0642 +1704734400000,2030.555,2030.645,2029.275,2029.545,0.0561 +1704734700000,2029.565,2030.185,2029.475,2029.855,0.0834 +1704735000000,2029.815,2029.845,2028.485,2028.815,0.0769 +1704735300000,2028.835,2029.575,2028.495,2028.985,0.09 +1704735600000,2029.005,2029.165,2027.715,2027.875,0.0742 +1704735900000,2027.875,2027.875,2027.025,2027.625,0.1052 +1704736200000,2027.625,2027.805,2027.145,2027.435,0.0869 +1704736500000,2027.345,2027.985,2027.015,2027.565,0.0734 +1704736800000,2027.535,2027.915,2027.185,2027.615,0.0936 +1704737100000,2027.605,2027.625,2026.325,2026.795,0.0622 +1704737400000,2026.705,2027.325,2026.595,2027.165,0.0598 +1704737700000,2027.135,2027.365,2026.845,2026.945,0.09 +1704738000000,2026.945,2027.225,2026.785,2027.195,0.0692 +1704738300000,2027.195,2027.925,2026.535,2026.775,0.0922 +1704738600000,2026.775,2028.055,2026.445,2027.985,0.0748 +1704738900000,2027.985,2028.195,2027.725,2027.915,0.0687 +1704739200000,2027.915,2027.985,2027.145,2027.225,0.0588 +1704739500000,2027.225,2027.555,2027.065,2027.185,0.0618 +1704739800000,2027.175,2027.465,2027.065,2027.175,0.0332 +1704740100000,2027.205,2027.355,2026.295,2026.495,0.0505 +1704740400000,2026.465,2027.205,2026.435,2027.025,0.0581 +1704740700000,2027.005,2027.225,2026.655,2027.225,0.0494 +1704741000000,2027.135,2028.185,2027.105,2028.185,0.0563 +1704741300000,2028.185,2028.185,2027.595,2027.735,0.0586 +1704741600000,2027.715,2028.248,2027.705,2028.195,0.0553 +1704741900000,2028.195,2028.408,2027.875,2028.158,0.0671 +1704742200000,2028.155,2028.864,2028.058,2028.528,0.1784 +1704742500000,2028.528,2028.658,2028.228,2028.388,0.1319 +1704742800000,2028.388,2028.508,2028.028,2028.028,0.0878 +1704743100000,2028.015,2028.365,2027.788,2028.295,0.0895 +1704743400000,2028.265,2028.938,2028.265,2028.865,0.0683 +1704743700000,2028.918,2029.485,2028.808,2029.285,0.1049 +1704744000000,2029.265,2029.698,2028.095,2028.415,0.0308 +1704744300000,2028.375,2028.375,2027.335,2027.485,0.0321 +1704744600000,2027.455,2027.575,2026.075,2026.405,0.0405 +1704744900000,2026.425,2026.535,2026.185,2026.495,0.0481 +1704745200000,2026.485,2026.895,2026.225,2026.825,0.0324 +1704745500000,2026.855,2027.225,2026.605,2027.185,0.0232 +1704745800000,2027.195,2027.305,2026.315,2026.815,0.0259 +1704746100000,2026.795,2027.425,2026.715,2027.015,0.0223 +1704746400000,2026.985,2027.175,2026.535,2027.035,0.0235 +1704746700000,2027.055,2027.255,2026.455,2026.515,0.0394 +1704747000000,2026.635,2027.005,2025.978,2026.025,0.1416 +1704747300000,2026.098,2027.308,2025.995,2027.048,0.2059 +1704747600000,2027.048,2027.798,2026.998,2027.758,0.0703 +1704747900000,2027.758,2028.075,2027.648,2028.005,0.0196 +1704748200000,2028.015,2028.015,2027.615,2027.825,0.0115 +1704748500000,2027.835,2028.565,2027.795,2028.328,0.0355 +1704748800000,2028.328,2028.628,2028.298,2028.428,0.0443 +1704749100000,2028.398,2028.578,2028.248,2028.518,0.0291 +1704749400000,2028.518,2028.598,2028.418,2028.448,0.0297 +1704749700000,2028.448,2028.498,2028.258,2028.328,0.0327 +1704750000000,2028.318,2028.348,2027.688,2027.978,0.0521 +1704750300000,2028.008,2028.138,2027.818,2028.028,0.0393 +1704750600000,2028.118,2028.348,2027.858,2027.908,0.0374 +1704750900000,2027.878,2027.938,2027.508,2027.835,0.0394 +1704754800000,2028.045,2028.328,2027.848,2028.228,0.0397 +1704755100000,2028.228,2028.458,2027.798,2028.428,0.0415 +1704755400000,2028.328,2028.328,2027.855,2028.075,0.0117 +1704755700000,2028.095,2028.565,2027.965,2028.355,0.0125 +1704756000000,2028.355,2028.575,2028.355,2028.445,0.0062 +1704756300000,2028.465,2028.828,2028.455,2028.728,0.0193 +1704756600000,2028.768,2028.858,2028.428,2028.658,0.0276 +1704756900000,2028.635,2028.915,2028.528,2028.845,0.0143 +1704757200000,2028.925,2029.178,2028.735,2029.128,0.0124 +1704757500000,2029.085,2030.665,2028.975,2030.495,0.0494 +1704757800000,2030.475,2030.775,2030.315,2030.525,0.0293 +1704758100000,2030.555,2030.835,2030.485,2030.665,0.0227 +1704758400000,2030.665,2031.675,2030.615,2031.455,0.0324 +1704758700000,2031.305,2032.655,2031.245,2032.535,0.0326 +1704759000000,2032.525,2033.195,2032.335,2032.885,0.0892 +1704759300000,2032.885,2034.055,2032.485,2033.878,0.1083 +1704759600000,2033.898,2034.785,2033.055,2033.705,0.1131 +1704759900000,2033.645,2033.845,2033.205,2033.765,0.0235 +1704760200000,2033.755,2034.655,2033.755,2034.345,0.0537 +1704760500000,2034.355,2034.785,2034.005,2034.455,0.0345 +1704760800000,2034.475,2034.685,2034.065,2034.385,0.0363 +1704761100000,2034.345,2034.455,2033.695,2033.705,0.0373 +1704761400000,2033.768,2034.798,2033.688,2034.428,0.1516 +1704761700000,2034.425,2034.728,2034.135,2034.208,0.1463 +1704762000000,2034.205,2035.428,2034.004,2034.878,0.2257 +1704762300000,2034.898,2035.285,2034.368,2035.285,0.2078 +1704762600000,2035.385,2035.478,2033.325,2033.345,0.1678 +1704762900000,2033.425,2034.815,2033.135,2033.635,0.0652 +1704763200000,2033.615,2033.885,2032.455,2032.475,0.0409 +1704763500000,2032.485,2033.025,2032.035,2032.485,0.0439 +1704763800000,2032.455,2032.715,2031.825,2031.985,0.0452 +1704764100000,2032.005,2032.545,2031.145,2031.155,0.0439 +1704764400000,2031.145,2032.395,2031.115,2031.885,0.0544 +1704764700000,2031.885,2032.445,2031.505,2031.785,0.0545 +1704765000000,2031.785,2033.415,2031.745,2033.075,0.0726 +1704765300000,2033.105,2033.105,2031.955,2032.165,0.0643 +1704765600000,2032.145,2034.475,2032.075,2034.425,0.0964 +1704765900000,2034.435,2034.635,2033.295,2033.385,0.0502 +1704766200000,2033.375,2035.205,2033.255,2034.845,0.0644 +1704766500000,2034.805,2035.305,2034.308,2034.315,0.1347 +1704766800000,2034.428,2035.775,2034.328,2035.698,0.1028 +1704767100000,2035.715,2035.748,2034.788,2034.848,0.1388 +1704767400000,2034.844,2035.258,2034.078,2034.368,0.1851 +1704767700000,2034.365,2035.548,2034.365,2035.478,0.1592 +1704768000000,2035.485,2035.555,2034.678,2034.978,0.1101 +1704768300000,2035.008,2035.358,2034.305,2034.365,0.0897 +1704768600000,2034.355,2034.475,2033.235,2033.565,0.0719 +1704768900000,2033.545,2034.065,2033.425,2034.065,0.0317 +1704769200000,2034.215,2034.275,2033.815,2034.195,0.0257 +1704769500000,2034.185,2034.275,2032.935,2033.095,0.1086 +1704769800000,2033.125,2034.035,2032.955,2033.755,0.0539 +1704770100000,2033.805,2034.865,2033.725,2034.445,0.0329 +1704770400000,2034.435,2034.835,2034.085,2034.215,0.0259 +1704770700000,2034.205,2034.335,2033.885,2034.325,0.0223 +1704771000000,2034.255,2034.445,2033.515,2033.595,0.035 +1704771300000,2033.635,2034.055,2033.285,2034.045,0.029 +1704771600000,2034.045,2034.165,2033.565,2033.785,0.026 +1704771900000,2033.785,2034.135,2033.515,2033.785,0.03 +1704772200000,2033.815,2033.845,2033.195,2033.325,0.0235 +1704772500000,2033.305,2033.565,2033.035,2033.565,0.0139 +1704772800000,2033.505,2034.865,2033.315,2034.135,0.1202 +1704773100000,2034.185,2034.325,2033.465,2033.815,0.1217 +1704773400000,2033.848,2033.848,2033.395,2033.495,0.1294 +1704773700000,2033.474,2033.684,2032.758,2032.825,0.1374 +1704774000000,2032.818,2033.578,2032.798,2033.195,0.1387 +1704774300000,2033.195,2033.385,2032.748,2032.778,0.1265 +1704774600000,2032.735,2033.425,2032.535,2033.325,0.0649 +1704774900000,2033.395,2033.595,2032.948,2033.225,0.029 +1704775200000,2033.275,2033.735,2032.975,2033.065,0.0262 +1704775500000,2033.025,2033.035,2032.125,2032.235,0.0515 +1704775800000,2032.344,2033.105,2032.085,2032.505,0.074 +1704776100000,2032.565,2033.245,2032.485,2032.795,0.0288 +1704776400000,2032.815,2032.985,2032.595,2032.915,0.0096 +1704776700000,2032.905,2032.915,2032.655,2032.725,0.0094 +1704777000000,2032.675,2032.825,2032.395,2032.655,0.0222 +1704777300000,2032.655,2033.065,2032.415,2032.835,0.0376 +1704777600000,2032.835,2032.835,2032.215,2032.515,0.0341 +1704777900000,2032.515,2032.575,2031.635,2031.735,0.036 +1704778200000,2031.715,2032.025,2031.285,2031.955,0.028 +1704778500000,2032.005,2032.548,2031.945,2032.195,0.05 +1704778800000,2032.205,2032.368,2030.245,2031.375,0.1233 +1704779100000,2031.365,2032.205,2031.215,2031.595,0.023 +1704779400000,2031.575,2033.305,2031.455,2032.665,0.0627 +1704779700000,2032.635,2033.415,2032.425,2032.695,0.0551 +1704780000000,2032.665,2033.145,2031.635,2031.635,0.0311 +1704780300000,2031.605,2032.895,2031.095,2032.655,0.0311 +1704780600000,2032.655,2032.745,2031.335,2031.465,0.0804 +1704780900000,2031.415,2032.245,2031.415,2031.935,0.0711 +1704781200000,2031.955,2032.565,2031.625,2032.485,0.036 +1704781500000,2032.485,2032.895,2032.175,2032.585,0.0505 +1704781800000,2032.565,2032.775,2032.065,2032.715,0.054 +1704782100000,2032.715,2033.305,2031.495,2033.305,0.0566 +1704782400000,2033.305,2035.095,2033.215,2034.345,0.0887 +1704782700000,2034.345,2034.635,2032.298,2032.575,0.0718 +1704783000000,2032.545,2033.195,2031.698,2032.295,0.0451 +1704783300000,2032.275,2033.575,2032.255,2033.115,0.0593 +1704783600000,2033.095,2033.385,2032.028,2032.915,0.0679 +1704783900000,2032.905,2035.185,2032.875,2035.025,0.1082 +1704784200000,2035.025,2035.075,2033.435,2033.615,0.0966 +1704784500000,2033.655,2035.345,2033.185,2035.015,0.1434 +1704784800000,2034.985,2035.665,2034.275,2035.665,0.0767 +1704785100000,2035.665,2036.865,2035.665,2036.335,0.0779 +1704785400000,2036.345,2036.575,2034.665,2035.748,0.1387 +1704785700000,2035.775,2035.975,2035.015,2035.445,0.0958 +1704786000000,2035.385,2037.145,2035.265,2035.905,0.126 +1704786300000,2035.895,2035.975,2034.975,2035.845,0.0578 +1704786600000,2035.865,2036.208,2035.198,2036.098,0.1406 +1704786900000,2036.095,2036.778,2035.735,2035.885,0.1595 +1704787200000,2035.955,2038.078,2035.035,2035.295,0.4182 +1704787500000,2035.355,2035.905,2033.225,2033.395,0.4826 +1704787800000,2033.395,2033.415,2032.315,2032.345,0.4581 +1704788100000,2032.345,2032.485,2031.415,2032.065,0.2466 +1704788400000,2032.055,2032.975,2032.005,2032.235,0.087 +1704788700000,2032.235,2032.445,2031.145,2031.655,0.1157 +1704789000000,2031.645,2033.588,2031.518,2033.495,0.1759 +1704789300000,2033.555,2033.785,2032.805,2033.755,0.1596 +1704789600000,2033.755,2034.474,2033.125,2033.955,0.3077 +1704789900000,2033.935,2034.335,2033.625,2033.875,0.1587 +1704790200000,2033.858,2034.578,2033.665,2034.105,0.0799 +1704790500000,2034.225,2034.708,2033.595,2034.145,0.1586 +1704790800000,2034.145,2034.985,2034.115,2034.845,0.2073 +1704791100000,2034.845,2034.935,2033.835,2034.065,0.1833 +1704791400000,2034.075,2034.265,2033.025,2033.205,0.1065 +1704791700000,2033.195,2034.505,2033.095,2033.608,0.0825 +1704792000000,2033.618,2034.355,2033.405,2034.198,0.2079 +1704792300000,2034.175,2035.565,2033.915,2034.945,0.1094 +1704792600000,2035.025,2036.358,2034.435,2035.825,0.1764 +1704792900000,2035.825,2036.178,2035.388,2035.695,0.2278 +1704793200000,2035.695,2036.045,2035.465,2036.045,0.1705 +1704793500000,2036.065,2036.825,2035.755,2036.665,0.0481 +1704793800000,2036.665,2036.965,2035.915,2036.105,0.0477 +1704794100000,2036.125,2036.125,2035.065,2035.345,0.036 +1704794400000,2035.385,2035.705,2035.135,2035.285,0.0357 +1704794700000,2035.175,2035.405,2034.708,2035.405,0.0836 +1704795000000,2035.385,2036.725,2034.925,2036.108,0.0436 +1704795300000,2036.108,2037.485,2036.008,2037.005,0.2202 +1704795600000,2037.015,2037.495,2036.385,2037.445,0.0831 +1704795900000,2037.455,2038.235,2036.305,2037.785,0.1332 +1704796200000,2037.715,2038.428,2037.145,2038.315,0.0689 +1704796500000,2038.315,2038.415,2037.715,2037.885,0.045 +1704796800000,2037.885,2038.085,2037.495,2037.565,0.0408 +1704797100000,2037.545,2037.685,2036.685,2036.715,0.0314 +1704797400000,2036.735,2036.775,2035.245,2035.574,0.0578 +1704797700000,2035.598,2035.598,2034.938,2035.315,0.0391 +1704798000000,2035.325,2035.585,2034.555,2035.085,0.0356 +1704798300000,2035.045,2035.055,2034.235,2034.655,0.025 +1704798600000,2034.635,2034.755,2033.835,2033.845,0.0506 +1704798900000,2033.795,2034.595,2033.795,2034.305,0.0386 +1704799200000,2034.305,2035.035,2034.305,2034.895,0.065 +1704799500000,2034.925,2035.588,2034.815,2035.018,0.1469 +1704799800000,2035.018,2035.295,2034.485,2034.725,0.1169 +1704800100000,2034.735,2034.805,2033.735,2034.095,0.0267 +1704800400000,2034.135,2034.235,2033.558,2034.085,0.0329 +1704800700000,2034.045,2035.345,2034.045,2035.235,0.1386 +1704801000000,2035.208,2035.438,2033.605,2034.135,0.2352 +1704801300000,2034.138,2035.195,2034.008,2034.935,0.1359 +1704801600000,2034.925,2034.948,2033.808,2034.295,0.1234 +1704801900000,2034.305,2035.145,2034.305,2035.105,0.0652 +1704802200000,2035.135,2035.695,2035.055,2035.395,0.0652 +1704802500000,2035.305,2036.245,2035.185,2036.085,0.0634 +1704802800000,2036.085,2036.265,2035.525,2035.615,0.0592 +1704803100000,2035.615,2035.905,2034.915,2035.075,0.0511 +1704803400000,2035.075,2035.675,2034.825,2035.305,0.062 +1704803700000,2035.265,2035.765,2035.145,2035.355,0.0516 +1704804000000,2035.335,2035.335,2034.035,2034.945,0.0797 +1704804300000,2034.955,2036.145,2034.955,2035.665,0.0673 +1704804600000,2035.665,2035.835,2035.245,2035.725,0.0595 +1704804900000,2035.725,2036.265,2035.725,2036.255,0.0575 +1704805200000,2036.295,2036.335,2034.385,2034.715,0.1154 +1704805500000,2034.745,2035.145,2033.295,2034.615,0.1011 +1704805800000,2034.655,2035.488,2034.655,2035.228,0.1131 +1704806100000,2035.225,2035.468,2034.835,2035.005,0.1465 +1704806400000,2034.928,2034.945,2032.565,2032.565,0.1577 +1704806700000,2032.595,2033.055,2031.535,2032.978,0.1695 +1704807000000,2032.948,2035.575,2032.948,2035.575,0.1667 +1704807300000,2035.575,2041.898,2034.955,2038.345,0.5485 +1704807600000,2038.305,2038.368,2035.725,2036.835,0.2674 +1704807900000,2036.855,2040.078,2036.285,2037.948,0.4255 +1704808200000,2037.925,2039.398,2036.815,2038.805,0.3408 +1704808500000,2038.785,2039.578,2037.415,2038.535,0.3333 +1704808800000,2038.488,2039.265,2037.225,2038.085,0.256 +1704809100000,2038.105,2040.015,2037.345,2038.855,0.1862 +1704809400000,2038.925,2039.885,2038.415,2039.315,0.1321 +1704809700000,2039.225,2039.925,2036.455,2037.105,0.124 +1704810000000,2037.105,2038.775,2036.975,2038.615,0.2128 +1704810300000,2038.675,2038.675,2036.128,2036.415,0.4052 +1704810600000,2036.375,2037.425,2035.105,2035.835,0.1692 +1704810900000,2035.785,2036.595,2034.585,2035.035,0.2008 +1704811200000,2035.005,2036.725,2034.935,2036.255,0.3738 +1704811500000,2036.255,2036.255,2033.885,2035.095,0.2333 +1704811800000,2035.165,2036.148,2033.845,2034.555,0.288 +1704812100000,2034.585,2035.065,2034.235,2034.655,0.1175 +1704812400000,2034.575,2035.325,2033.765,2034.165,0.1555 +1704812700000,2034.165,2035.485,2032.995,2032.995,0.709 +1704813000000,2033.014,2033.875,2032.838,2033.525,0.1413 +1704813300000,2033.625,2034.985,2033.015,2034.965,0.104 +1704813600000,2034.945,2035.015,2033.975,2034.655,0.0756 +1704813900000,2034.605,2035.138,2033.525,2034.258,0.2708 +1704814200000,2034.258,2034.858,2033.735,2033.998,0.3961 +1704814500000,2034.015,2034.745,2033.085,2034.485,0.2123 +1704814800000,2034.455,2034.505,2032.545,2032.635,0.1349 +1704815100000,2032.585,2033.125,2032.305,2032.435,0.1002 +1704815400000,2032.435,2033.048,2031.845,2032.035,0.1619 +1704815700000,2032.065,2032.115,2028.665,2028.735,0.1787 +1704816000000,2028.755,2028.765,2026.335,2027.575,0.2625 +1704816300000,2027.508,2027.508,2026.015,2026.285,0.1365 +1704816600000,2026.285,2028.125,2026.055,2027.185,0.1255 +1704816900000,2027.275,2028.005,2026.595,2027.115,0.1215 +1704817200000,2027.145,2029.525,2026.715,2029.395,0.115 +1704817500000,2029.375,2030.665,2028.685,2029.125,0.1204 +1704817800000,2029.175,2030.035,2028.835,2029.245,0.1253 +1704818100000,2029.245,2030.945,2028.615,2030.945,0.2494 +1704818400000,2030.935,2030.935,2028.878,2029.165,0.2144 +1704818700000,2029.208,2030.478,2028.978,2030.285,0.3022 +1704819000000,2030.285,2030.845,2029.515,2030.478,0.2141 +1704819300000,2030.505,2031.455,2030.478,2031.075,0.1356 +1704819600000,2031.078,2031.945,2030.715,2030.715,0.1001 +1704819900000,2030.628,2030.805,2029.875,2030.405,0.0588 +1704820200000,2030.425,2031.045,2029.795,2029.985,0.0745 +1704820500000,2030.005,2030.555,2028.595,2028.885,0.0883 +1704820800000,2028.935,2029.655,2028.565,2029.385,0.0659 +1704821100000,2029.425,2030.135,2029.025,2029.055,0.0465 +1704821400000,2029.005,2029.455,2028.425,2028.955,0.0639 +1704821700000,2028.955,2028.955,2027.445,2027.885,0.0653 +1704822000000,2027.885,2027.975,2027.005,2027.485,0.0709 +1704822300000,2027.435,2028.665,2027.285,2028.575,0.0695 +1704822600000,2028.595,2029.115,2027.745,2029.015,0.0777 +1704822900000,2028.998,2028.998,2027.505,2027.575,0.0802 +1704823200000,2027.555,2029.545,2027.205,2028.055,0.104 +1704823500000,2028.045,2028.275,2027.045,2027.215,0.078 +1704823800000,2027.215,2028.175,2027.105,2028.065,0.0836 +1704824100000,2028.005,2028.005,2027.145,2027.205,0.0591 +1704824400000,2027.205,2027.755,2027.075,2027.305,0.079 +1704824700000,2027.335,2027.465,2026.755,2027.315,0.0682 +1704825000000,2027.355,2027.815,2026.688,2027.235,0.0859 +1704825300000,2027.255,2028.145,2026.835,2027.455,0.0533 +1704825600000,2027.485,2027.925,2027.335,2027.605,0.0402 +1704825900000,2027.625,2028.775,2027.528,2028.628,0.045 +1704826200000,2028.604,2029.045,2028.128,2028.755,0.1126 +1704826500000,2028.705,2029.165,2028.075,2029.058,0.1566 +1704826800000,2029.065,2029.248,2028.585,2028.695,0.2305 +1704827100000,2028.695,2029.668,2028.555,2029.428,0.1863 +1704827400000,2029.425,2029.475,2028.705,2028.928,0.2084 +1704827700000,2028.928,2029.528,2028.555,2029.345,0.1641 +1704828000000,2029.355,2029.925,2029.065,2029.915,0.1806 +1704828300000,2029.898,2029.898,2028.635,2028.918,0.179 +1704828600000,2028.915,2029.255,2028.375,2028.865,0.1364 +1704828900000,2028.915,2028.975,2028.395,2028.535,0.097 +1704829200000,2028.535,2028.775,2027.665,2027.865,0.1232 +1704829500000,2027.865,2028.045,2027.655,2027.955,0.1368 +1704829800000,2027.965,2028.878,2027.725,2028.845,0.1181 +1704830100000,2028.838,2028.855,2028.335,2028.735,0.1453 +1704830400000,2028.845,2031.005,2028.845,2030.245,0.082 +1704830700000,2030.265,2030.448,2029.455,2029.875,0.1146 +1704831000000,2029.865,2030.298,2029.798,2029.905,0.1575 +1704831300000,2029.898,2030.198,2029.598,2030.045,0.0938 +1704831600000,2030.015,2030.108,2029.485,2029.685,0.0966 +1704831900000,2029.678,2029.805,2028.898,2028.978,0.1054 +1704832200000,2028.958,2029.178,2028.465,2028.665,0.1142 +1704832500000,2028.735,2028.925,2028.445,2028.835,0.0209 +1704832800000,2028.845,2029.455,2028.635,2029.435,0.019 +1704833100000,2029.435,2029.435,2029.075,2029.145,0.0199 +1704833400000,2029.225,2029.505,2028.965,2029.495,0.0279 +1704833700000,2029.495,2029.595,2028.205,2028.315,0.0562 +1704834000000,2028.335,2029.178,2028.305,2029.135,0.0162 +1704834300000,2029.185,2029.258,2029.025,2029.025,0.0083 +1704834600000,2029.055,2029.435,2029.055,2029.325,0.0146 +1704834900000,2029.325,2029.345,2029.035,2029.215,0.0156 +1704835200000,2029.215,2029.305,2029.145,2029.245,0.0116 +1704835500000,2029.245,2029.405,2029.115,2029.305,0.0218 +1704835800000,2029.245,2029.755,2029.245,2029.645,0.0302 +1704836100000,2029.645,2029.845,2029.535,2029.735,0.0102 +1704836400000,2029.845,2030.085,2029.735,2029.795,0.0262 +1704836700000,2029.775,2029.835,2029.625,2029.698,0.0285 +1704837000000,2029.725,2030.048,2029.725,2029.975,0.0395 +1704837300000,2029.925,2030.208,2029.735,2029.885,0.048 +1704841200000,2029.408,2030.544,2029.298,2030.544,0.0401 +1704841500000,2030.534,2030.598,2030.174,2030.304,0.0398 +1704841800000,2030.274,2030.915,2030.265,2030.815,0.0101 +1704842100000,2030.845,2031.125,2030.575,2030.855,0.0122 +1704842400000,2030.865,2030.865,2030.265,2030.265,0.0294 +1704842700000,2030.225,2030.545,2029.375,2029.485,0.0425 +1704843000000,2029.485,2029.815,2028.795,2029.115,0.0473 +1704843300000,2029.095,2029.515,2028.275,2028.795,0.0364 +1704843600000,2028.815,2030.195,2028.645,2030.125,0.0342 +1704843900000,2030.105,2030.498,2029.865,2030.278,0.0648 +1704844200000,2030.328,2031.015,2030.208,2030.725,0.086 +1704844500000,2030.725,2030.988,2030.615,2030.665,0.0292 +1704844800000,2030.674,2030.714,2030.335,2030.615,0.0831 +1704845100000,2030.605,2031.048,2030.515,2030.855,0.052 +1704845400000,2030.878,2031.075,2030.425,2030.635,0.0184 +1704845700000,2030.575,2030.925,2030.525,2030.805,0.0118 +1704846000000,2030.825,2030.895,2030.115,2030.325,0.0167 +1704846300000,2030.335,2030.985,2030.335,2030.815,0.0154 +1704846600000,2030.765,2030.935,2030.455,2030.865,0.0144 +1704846900000,2030.855,2031.025,2030.545,2030.795,0.0307 +1704847200000,2030.825,2030.885,2030.095,2030.135,0.0158 +1704847500000,2030.105,2030.295,2029.615,2030.055,0.0391 +1704847800000,2030.075,2031.065,2030.075,2031.025,0.0551 +1704848100000,2031.005,2031.025,2030.155,2030.155,0.0194 +1704848400000,2030.175,2030.195,2029.415,2029.755,0.0762 +1704848700000,2029.755,2029.815,2028.815,2029.155,0.0642 +1704849000000,2029.135,2029.335,2028.075,2028.075,0.0395 +1704849300000,2028.035,2028.058,2027.145,2027.735,0.1043 +1704849600000,2027.745,2029.125,2027.655,2028.385,0.0873 +1704849900000,2028.385,2028.715,2028.125,2028.665,0.0659 +1704850200000,2028.665,2029.535,2028.585,2029.195,0.0928 +1704850500000,2029.085,2030.385,2029.015,2030.355,0.0832 +1704850800000,2030.345,2031.305,2030.275,2030.595,0.094 +1704851100000,2030.575,2031.885,2030.485,2031.815,0.073 +1704851400000,2031.925,2032.415,2031.274,2031.685,0.0971 +1704851700000,2031.745,2032.115,2031.305,2031.705,0.1278 +1704852000000,2031.685,2032.045,2031.358,2031.735,0.1056 +1704852300000,2031.765,2031.765,2031.035,2031.035,0.0432 +1704852600000,2030.955,2031.465,2030.825,2031.155,0.0259 +1704852900000,2031.105,2032.215,2031.065,2032.125,0.0306 +1704853200000,2032.185,2032.785,2032.128,2032.158,0.0407 +1704853500000,2032.158,2032.458,2031.298,2031.298,0.1116 +1704853800000,2031.298,2031.945,2031.228,2031.318,0.0613 +1704854100000,2031.318,2031.718,2030.938,2031.028,0.0958 +1704854400000,2030.988,2031.095,2030.255,2030.675,0.0608 +1704854700000,2030.685,2031.605,2030.405,2031.525,0.0427 +1704855000000,2031.575,2032.185,2031.095,2031.105,0.0325 +1704855300000,2031.044,2031.908,2030.825,2031.708,0.0797 +1704855600000,2031.678,2031.714,2031.135,2031.378,0.0883 +1704855900000,2031.354,2031.408,2030.605,2031.105,0.0633 +1704856200000,2031.155,2031.175,2029.965,2030.735,0.1181 +1704856500000,2030.745,2031.005,2030.415,2030.915,0.1748 +1704856800000,2030.915,2031.725,2030.835,2031.415,0.1414 +1704857100000,2031.415,2031.905,2031.295,2031.495,0.1126 +1704857400000,2031.505,2031.505,2030.545,2030.645,0.0781 +1704857700000,2030.625,2030.865,2030.185,2030.705,0.0644 +1704858000000,2030.705,2030.785,2029.875,2030.605,0.048 +1704858300000,2030.615,2030.665,2029.375,2029.415,0.0604 +1704858600000,2029.325,2029.815,2028.675,2028.695,0.0553 +1704858900000,2028.695,2028.865,2028.125,2028.845,0.0637 +1704859200000,2028.835,2028.955,2028.385,2028.425,0.0419 +1704859500000,2028.405,2029.425,2028.405,2029.195,0.0545 +1704859800000,2029.195,2029.685,2028.898,2029.605,0.0452 +1704860100000,2029.635,2029.735,2029.425,2029.535,0.0224 +1704860400000,2029.565,2029.605,2028.905,2028.955,0.0183 +1704860700000,2028.995,2029.445,2028.715,2029.355,0.0263 +1704861000000,2029.285,2030.535,2029.145,2029.805,0.0541 +1704861300000,2029.805,2029.805,2029.285,2029.465,0.0199 +1704861600000,2029.505,2030.325,2029.455,2029.775,0.0508 +1704861900000,2029.775,2029.985,2029.358,2029.665,0.0558 +1704862200000,2029.748,2030.158,2029.648,2029.675,0.0596 +1704862500000,2029.698,2029.928,2029.598,2029.725,0.0351 +1704862800000,2029.785,2030.135,2029.505,2029.675,0.0294 +1704863100000,2029.675,2029.905,2029.395,2029.685,0.0246 +1704863400000,2029.685,2029.785,2028.715,2028.785,0.0184 +1704863700000,2028.785,2029.035,2028.385,2028.405,0.023 +1704864000000,2028.395,2028.615,2028.155,2028.525,0.0184 +1704864300000,2028.435,2029.395,2028.415,2029.135,0.0471 +1704864600000,2029.135,2029.745,2028.615,2028.725,0.0478 +1704864900000,2028.665,2028.825,2027.985,2028.625,0.0345 +1704865200000,2028.625,2028.645,2027.128,2027.985,0.1029 +1704865500000,2027.985,2028.095,2025.375,2025.505,0.1724 +1704865800000,2025.495,2026.458,2025.495,2026.375,0.081 +1704866100000,2026.305,2027.125,2026.185,2026.575,0.0424 +1704866400000,2026.585,2026.915,2026.325,2026.515,0.0435 +1704866700000,2026.465,2026.758,2025.098,2025.358,0.1888 +1704867000000,2025.358,2025.358,2024.305,2024.365,0.0976 +1704867300000,2024.395,2025.535,2024.325,2025.505,0.0576 +1704867600000,2025.505,2026.625,2025.215,2026.165,0.0564 +1704867900000,2026.175,2026.365,2025.515,2025.955,0.0402 +1704868200000,2025.955,2026.155,2025.665,2025.815,0.0641 +1704868500000,2025.805,2026.075,2025.475,2025.595,0.0427 +1704868800000,2025.595,2025.725,2024.955,2025.295,0.0494 +1704869100000,2025.215,2025.505,2024.585,2024.885,0.0484 +1704869400000,2024.805,2025.175,2024.045,2024.775,0.0741 +1704869700000,2024.795,2024.875,2023.795,2024.525,0.0476 +1704870000000,2024.435,2025.395,2024.235,2025.215,0.0806 +1704870300000,2025.295,2026.385,2024.975,2026.245,0.0457 +1704870600000,2026.255,2026.545,2025.465,2026.495,0.0363 +1704870900000,2026.515,2028.625,2026.285,2028.025,0.1178 +1704871200000,2028.015,2028.575,2027.355,2028.005,0.1218 +1704871500000,2028.005,2028.675,2027.345,2028.405,0.0722 +1704871800000,2028.335,2028.965,2027.575,2028.765,0.0803 +1704872100000,2028.765,2030.595,2028.414,2030.375,0.0941 +1704872400000,2030.425,2031.265,2030.378,2030.878,0.1131 +1704872700000,2030.855,2031.418,2030.765,2031.055,0.1536 +1704873000000,2031.045,2031.595,2030.805,2031.295,0.0695 +1704873300000,2031.355,2031.495,2030.805,2030.905,0.0524 +1704873600000,2030.925,2032.435,2030.165,2031.255,0.1044 +1704873900000,2031.235,2034.465,2031.185,2033.935,0.097 +1704874200000,2033.965,2034.315,2032.105,2033.155,0.2664 +1704874500000,2033.095,2034.085,2032.765,2033.085,0.084 +1704874800000,2033.105,2034.785,2033.015,2034.318,0.0975 +1704875100000,2034.305,2035.845,2033.818,2034.525,0.1183 +1704875400000,2034.485,2034.485,2032.835,2033.235,0.1521 +1704875700000,2033.225,2033.665,2032.415,2032.555,0.0864 +1704876000000,2032.555,2033.238,2031.958,2033.015,0.2016 +1704876300000,2033.025,2034.228,2032.905,2033.405,0.1788 +1704876600000,2033.395,2034.385,2032.725,2034.375,0.1528 +1704876900000,2034.385,2035.465,2034.125,2035.195,0.1405 +1704877200000,2035.165,2035.258,2034.638,2034.875,0.1428 +1704877500000,2034.855,2035.785,2034.855,2035.465,0.0676 +1704877800000,2035.455,2036.035,2035.065,2035.585,0.1925 +1704878100000,2035.605,2035.785,2034.585,2034.585,0.1529 +1704878400000,2034.685,2035.185,2034.585,2034.955,0.0821 +1704878700000,2034.958,2035.695,2034.805,2035.335,0.0435 +1704879000000,2035.345,2035.495,2034.855,2035.435,0.0425 +1704879300000,2035.425,2035.425,2034.565,2035.215,0.0702 +1704879600000,2035.205,2035.435,2034.845,2035.185,0.0399 +1704879900000,2035.155,2035.338,2034.575,2035.245,0.0553 +1704880200000,2035.225,2036.075,2035.135,2035.555,0.0713 +1704880500000,2035.465,2035.905,2035.185,2035.635,0.0283 +1704880800000,2035.665,2040.135,2035.295,2038.975,0.1099 +1704881100000,2039.095,2039.585,2037.055,2037.158,0.3637 +1704881400000,2037.185,2037.758,2036.364,2036.965,0.13 +1704881700000,2036.948,2037.168,2035.918,2036.045,0.189 +1704882000000,2036.055,2036.565,2035.668,2036.195,0.1543 +1704882300000,2036.305,2037.095,2036.275,2036.665,0.1549 +1704882600000,2036.635,2036.635,2035.805,2036.235,0.1059 +1704882900000,2036.235,2036.688,2036.125,2036.225,0.0247 +1704883200000,2036.155,2036.305,2035.595,2035.765,0.0236 +1704883500000,2035.775,2036.125,2035.625,2035.945,0.0254 +1704883800000,2035.855,2036.085,2035.495,2035.565,0.0249 +1704884100000,2035.535,2035.685,2034.485,2034.698,0.0492 +1704884400000,2034.715,2035.215,2034.605,2034.845,0.0551 +1704884700000,2034.755,2034.925,2034.405,2034.635,0.0258 +1704885000000,2034.655,2034.905,2034.465,2034.745,0.0564 +1704885300000,2034.745,2034.765,2034.045,2034.535,0.1227 +1704885600000,2034.535,2034.645,2033.935,2033.995,0.0396 +1704885900000,2033.985,2033.985,2032.738,2033.005,0.0439 +1704886200000,2032.965,2033.455,2032.695,2033.335,0.0542 +1704886500000,2033.335,2033.675,2032.845,2033.138,0.0425 +1704886800000,2033.135,2034.375,2033.005,2034.365,0.0507 +1704887100000,2034.345,2034.645,2033.398,2033.485,0.0815 +1704887400000,2033.465,2033.915,2032.918,2033.565,0.2728 +1704887700000,2033.575,2034.248,2033.575,2033.925,0.0977 +1704888000000,2033.905,2034.338,2033.698,2034.325,0.1592 +1704888300000,2034.338,2035.065,2034.085,2034.665,0.1451 +1704888600000,2034.675,2035.218,2034.515,2035.178,0.1045 +1704888900000,2035.205,2035.205,2033.815,2033.875,0.1021 +1704889200000,2033.905,2034.805,2033.865,2034.695,0.0807 +1704889500000,2034.695,2035.555,2034.595,2035.285,0.0614 +1704889800000,2035.335,2035.465,2034.615,2034.765,0.0436 +1704890100000,2034.755,2035.075,2033.685,2033.685,0.0351 +1704890400000,2033.675,2033.685,2032.545,2032.575,0.04 +1704890700000,2032.635,2032.675,2031.685,2031.775,0.0569 +1704891000000,2031.775,2032.185,2031.655,2031.775,0.0511 +1704891300000,2031.785,2032.055,2031.145,2031.415,0.0527 +1704891600000,2031.435,2031.435,2030.065,2031.165,0.1277 +1704891900000,2031.195,2032.345,2031.005,2031.505,0.0785 +1704892200000,2031.445,2032.845,2031.255,2032.618,0.2479 +1704892500000,2032.595,2033.895,2031.615,2031.805,0.1989 +1704892800000,2031.925,2032.885,2031.225,2032.175,0.1269 +1704893100000,2032.185,2033.475,2031.655,2032.065,0.1781 +1704893400000,2032.055,2032.055,2031.065,2031.785,0.0957 +1704893700000,2031.855,2032.615,2031.125,2031.425,0.089 +1704894000000,2031.438,2031.658,2030.325,2030.565,0.1179 +1704894300000,2030.565,2031.525,2030.295,2030.655,0.1908 +1704894600000,2030.675,2031.395,2030.375,2030.658,0.148 +1704894900000,2030.628,2030.898,2029.908,2030.185,0.1574 +1704895200000,2030.205,2031.135,2029.585,2030.895,0.0882 +1704895500000,2030.895,2031.165,2030.235,2030.258,0.1275 +1704895800000,2030.258,2030.438,2028.715,2029.635,0.1223 +1704896100000,2029.655,2029.755,2028.585,2029.755,0.0754 +1704896400000,2029.835,2030.245,2029.438,2029.858,0.1255 +1704896700000,2029.854,2030.668,2029.565,2030.265,0.1181 +1704897000000,2030.245,2033.475,2029.208,2031.545,0.2849 +1704897300000,2031.515,2032.655,2030.805,2030.805,0.1329 +1704897600000,2030.805,2031.475,2028.235,2029.515,0.151 +1704897900000,2029.515,2029.535,2026.345,2027.185,0.2171 +1704898200000,2027.165,2028.475,2026.735,2028.015,0.1676 +1704898500000,2028.025,2028.205,2026.705,2027.275,0.2043 +1704898800000,2027.185,2027.925,2024.725,2024.875,0.1702 +1704899100000,2024.875,2027.875,2024.685,2026.525,0.1672 +1704899400000,2026.505,2027.655,2026.345,2026.695,0.3043 +1704899700000,2026.745,2026.745,2025.245,2026.305,0.1668 +1704900000000,2026.225,2026.905,2025.475,2025.565,0.08 +1704900300000,2025.495,2026.605,2024.995,2026.115,0.1138 +1704900600000,2026.055,2029.065,2025.595,2029.045,0.1565 +1704900900000,2029.075,2029.075,2027.585,2027.975,0.1664 +1704901200000,2027.875,2029.685,2027.755,2029.458,0.1165 +1704901500000,2029.478,2029.628,2027.558,2028.138,0.2025 +1704901800000,2028.178,2028.885,2026.655,2026.815,0.1753 +1704902100000,2026.855,2027.978,2026.755,2027.795,0.1063 +1704902400000,2027.835,2028.065,2026.418,2027.495,0.1183 +1704902700000,2027.495,2028.395,2027.165,2027.625,0.0904 +1704903000000,2027.618,2027.818,2025.745,2025.855,0.1211 +1704903300000,2025.945,2026.018,2025.245,2025.358,0.1174 +1704903600000,2025.335,2026.935,2025.335,2026.715,0.2373 +1704903900000,2026.805,2026.835,2025.615,2025.958,0.206 +1704904200000,2025.938,2026.278,2024.715,2024.865,0.103 +1704904500000,2024.965,2025.885,2024.635,2025.345,0.0511 +1704904800000,2025.285,2026.145,2025.235,2025.425,0.1048 +1704905100000,2025.415,2026.175,2025.335,2025.885,0.1966 +1704905400000,2025.875,2027.098,2025.355,2026.898,0.1321 +1704905700000,2026.905,2027.755,2026.645,2026.918,0.1774 +1704906000000,2026.905,2027.208,2025.885,2026.875,0.2059 +1704906300000,2026.908,2027.625,2026.815,2027.208,0.171 +1704906600000,2027.215,2027.628,2026.838,2027.315,0.1843 +1704906900000,2027.308,2027.435,2026.355,2027.055,0.0806 +1704907200000,2027.035,2027.098,2025.845,2026.235,0.113 +1704907500000,2026.305,2026.315,2025.445,2025.545,0.1052 +1704907800000,2025.525,2026.025,2025.295,2025.295,0.033 +1704908100000,2025.315,2025.665,2024.715,2025.375,0.0681 +1704908400000,2025.395,2025.465,2024.615,2025.245,0.0537 +1704908700000,2025.235,2025.395,2024.585,2025.155,0.0569 +1704909000000,2025.118,2025.265,2022.135,2023.015,0.1332 +1704909300000,2023.035,2024.055,2022.905,2023.945,0.1343 +1704909600000,2023.935,2024.435,2023.175,2023.738,0.0952 +1704909900000,2023.665,2023.718,2022.775,2023.278,0.2067 +1704910200000,2023.175,2023.888,2022.565,2023.765,0.1867 +1704910500000,2023.775,2023.875,2022.415,2022.558,0.1484 +1704910800000,2022.548,2022.868,2021.585,2021.778,0.1571 +1704911100000,2021.798,2022.868,2021.385,2022.845,0.2303 +1704911400000,2022.855,2023.358,2021.215,2022.225,0.2207 +1704911700000,2022.235,2022.398,2021.698,2022.115,0.0692 +1704912000000,2022.098,2022.278,2021.665,2021.885,0.0354 +1704912300000,2021.915,2022.278,2021.645,2022.258,0.0606 +1704912600000,2022.278,2022.928,2022.185,2022.775,0.0513 +1704912900000,2022.765,2023.605,2022.658,2023.605,0.0223 +1704913200000,2023.585,2023.785,2022.895,2022.895,0.035 +1704913500000,2022.895,2022.895,2020.485,2020.775,0.0566 +1704913800000,2020.775,2021.505,2020.775,2021.005,0.0547 +1704914100000,2021.065,2021.475,2020.395,2021.398,0.0431 +1704914400000,2021.395,2021.415,2020.975,2021.395,0.0338 +1704914700000,2021.395,2022.738,2021.375,2022.515,0.0655 +1704915000000,2022.545,2023.635,2022.385,2023.535,0.0457 +1704915300000,2023.535,2023.545,2023.095,2023.485,0.0205 +1704915600000,2023.485,2024.235,2023.485,2023.758,0.0674 +1704915900000,2023.798,2023.998,2023.385,2023.838,0.0706 +1704916200000,2023.798,2024.308,2023.798,2024.218,0.0995 +1704916500000,2024.165,2024.438,2023.838,2023.938,0.0898 +1704916800000,2023.875,2024.958,2023.865,2024.385,0.0928 +1704917100000,2024.435,2024.825,2023.955,2023.985,0.0594 +1704917400000,2023.988,2024.028,2022.105,2022.945,0.1363 +1704917700000,2022.985,2024.195,2021.945,2023.415,0.2515 +1704918000000,2023.445,2023.595,2022.338,2022.555,0.2483 +1704918300000,2022.565,2023.118,2022.438,2022.745,0.2 +1704918600000,2022.745,2023.615,2022.635,2023.205,0.1248 +1704918900000,2023.215,2023.715,2023.035,2023.325,0.1366 +1704919200000,2023.315,2023.475,2022.835,2023.285,0.1587 +1704919500000,2023.335,2023.385,2021.725,2022.025,0.2144 +1704919800000,2021.975,2022.425,2021.795,2022.425,0.1333 +1704920100000,2022.458,2023.525,2022.258,2023.495,0.1122 +1704920400000,2023.485,2023.785,2023.285,2023.595,0.0316 +1704920700000,2023.595,2024.105,2023.315,2023.965,0.0272 +1704921000000,2023.975,2024.425,2023.765,2024.075,0.0181 +1704921300000,2024.115,2024.215,2023.825,2023.915,0.0169 +1704921600000,2023.885,2023.975,2023.545,2023.975,0.0131 +1704921900000,2023.965,2023.995,2023.435,2023.545,0.0111 +1704922200000,2023.498,2023.528,2023.285,2023.498,0.0249 +1704922500000,2023.498,2023.608,2023.378,2023.608,0.0165 +1704922800000,2023.598,2023.998,2023.565,2023.885,0.0323 +1704923100000,2023.885,2023.918,2023.538,2023.588,0.031 +1704923400000,2023.608,2024.035,2023.585,2023.978,0.0306 +1704923700000,2024.085,2024.348,2024.044,2024.105,0.0475 +1704927600000,2023.995,2025.098,2023.128,2024.898,0.0646 +1704927900000,2024.898,2025.648,2024.898,2025.324,0.0616 +1704928200000,2025.324,2025.805,2024.644,2025.675,0.0376 +1704928500000,2025.695,2025.865,2025.405,2025.635,0.0298 +1704928800000,2025.725,2025.895,2025.094,2025.425,0.0386 +1704929100000,2025.425,2025.665,2025.315,2025.615,0.0168 +1704929400000,2025.625,2026.555,2025.625,2026.355,0.025 +1704929700000,2026.335,2026.595,2026.245,2026.595,0.0138 +1704930000000,2026.595,2026.825,2026.215,2026.325,0.028 +1704930300000,2026.365,2027.865,2026.055,2027.075,0.0751 +1704930600000,2027.155,2027.425,2026.475,2026.645,0.0786 +1704930900000,2026.755,2026.845,2026.445,2026.695,0.0156 +1704931200000,2026.735,2027.515,2026.505,2027.435,0.0245 +1704931500000,2027.435,2027.565,2027.015,2027.105,0.0238 +1704931800000,2027.125,2027.315,2026.825,2027.225,0.0214 +1704932100000,2027.215,2027.795,2026.965,2027.308,0.0548 +1704932400000,2027.278,2027.508,2026.894,2026.928,0.1354 +1704932700000,2026.924,2027.228,2026.634,2027.128,0.0788 +1704933000000,2027.184,2027.528,2027.058,2027.434,0.1049 +1704933300000,2027.425,2027.444,2026.998,2027.198,0.1028 +1704933600000,2027.208,2028.025,2027.178,2027.608,0.1661 +1704933900000,2027.565,2027.808,2027.334,2027.698,0.088 +1704934200000,2027.698,2027.998,2026.955,2027.898,0.073 +1704934500000,2027.875,2028.325,2027.748,2027.748,0.1398 +1704934800000,2027.748,2028.335,2027.488,2027.998,0.3027 +1704935100000,2027.998,2028.008,2027.248,2027.765,0.2849 +1704935400000,2027.778,2028.118,2027.485,2027.744,0.2281 +1704935700000,2027.744,2028.258,2027.325,2028.138,0.2298 +1704936000000,2028.138,2028.658,2027.974,2028.048,0.1683 +1704936300000,2028.048,2028.054,2027.474,2027.998,0.1305 +1704936600000,2027.964,2028.658,2027.888,2028.604,0.2174 +1704936900000,2028.578,2028.738,2027.934,2028.144,0.1787 +1704937200000,2028.194,2028.674,2026.928,2027.395,0.2216 +1704937500000,2027.395,2028.645,2027.355,2028.565,0.0486 +1704937800000,2028.538,2030.075,2028.485,2029.858,0.0561 +1704938100000,2029.838,2030.265,2029.495,2029.635,0.0405 +1704938400000,2029.635,2029.995,2028.765,2029.405,0.0912 +1704938700000,2029.505,2029.815,2029.075,2029.145,0.0442 +1704939000000,2029.135,2030.515,2028.825,2030.415,0.0627 +1704939300000,2030.375,2031.808,2030.355,2031.625,0.1333 +1704939600000,2031.705,2031.795,2030.795,2031.265,0.047 +1704939900000,2031.245,2031.405,2031.125,2031.225,0.0133 +1704940200000,2031.235,2031.465,2030.785,2030.865,0.083 +1704940500000,2030.795,2030.855,2029.185,2029.408,0.1021 +1704940800000,2029.435,2030.005,2029.215,2029.925,0.0783 +1704941100000,2029.915,2030.015,2029.085,2029.775,0.0262 +1704941400000,2029.755,2030.165,2029.345,2029.455,0.0234 +1704941700000,2029.535,2029.755,2029.245,2029.575,0.0192 +1704942000000,2029.595,2029.865,2029.435,2029.555,0.023 +1704942300000,2029.575,2029.825,2028.875,2029.055,0.0172 +1704942600000,2029.035,2029.315,2028.734,2028.845,0.0532 +1704942900000,2028.845,2028.945,2028.645,2028.828,0.0843 +1704943200000,2028.828,2028.955,2028.698,2028.765,0.0311 +1704943500000,2028.725,2030.465,2028.665,2029.685,0.0439 +1704943800000,2029.725,2030.765,2029.355,2030.335,0.0876 +1704944100000,2030.285,2030.735,2030.175,2030.345,0.0287 +1704944400000,2030.308,2030.985,2030.245,2030.765,0.0304 +1704944700000,2030.865,2030.895,2029.885,2030.165,0.0552 +1704945000000,2030.084,2030.755,2030.084,2030.485,0.0271 +1704945300000,2030.475,2030.975,2030.335,2030.835,0.025 +1704945600000,2030.795,2031.365,2030.795,2031.315,0.0337 +1704945900000,2031.275,2031.795,2031.074,2031.515,0.0377 +1704946200000,2031.515,2032.035,2031.215,2031.805,0.035 +1704946500000,2031.825,2032.005,2031.185,2031.195,0.0327 +1704946800000,2031.215,2031.945,2031.035,2031.815,0.0286 +1704947100000,2031.805,2031.895,2031.505,2031.625,0.0236 +1704947400000,2031.625,2031.735,2031.345,2031.455,0.0175 +1704947700000,2031.565,2032.165,2031.495,2032.085,0.0234 +1704948000000,2032.145,2032.145,2031.455,2031.515,0.0128 +1704948300000,2031.555,2031.875,2031.375,2031.565,0.0104 +1704948600000,2031.585,2032.185,2031.585,2032.075,0.0286 +1704948900000,2032.055,2032.155,2031.875,2031.995,0.0348 +1704949200000,2032.095,2032.415,2031.355,2031.585,0.0468 +1704949500000,2031.625,2031.678,2031.205,2031.578,0.0735 +1704949800000,2031.578,2031.948,2030.965,2031.298,0.0871 +1704950100000,2031.294,2032.465,2031.285,2032.085,0.0367 +1704950400000,2032.045,2032.205,2031.665,2031.875,0.0292 +1704950700000,2031.885,2031.955,2031.335,2031.795,0.0243 +1704951000000,2031.765,2033.375,2031.735,2032.625,0.0711 +1704951300000,2032.645,2033.205,2032.515,2032.905,0.0469 +1704951600000,2032.905,2033.255,2032.655,2032.995,0.0314 +1704951900000,2033.035,2033.935,2033.035,2033.465,0.0341 +1704952200000,2033.465,2034.555,2033.445,2033.938,0.0491 +1704952500000,2033.875,2034.315,2032.375,2032.885,0.099 +1704952800000,2032.895,2033.105,2032.045,2032.275,0.0584 +1704953100000,2032.265,2033.055,2032.255,2033.045,0.0459 +1704953400000,2033.055,2034.935,2033.025,2034.115,0.0608 +1704953700000,2034.145,2034.325,2032.635,2033.295,0.0644 +1704954000000,2033.315,2033.655,2033.005,2033.505,0.0244 +1704954300000,2033.538,2034.595,2033.428,2034.425,0.0789 +1704954600000,2034.385,2034.695,2034.095,2034.615,0.0511 +1704954900000,2034.585,2035.045,2033.765,2033.805,0.0473 +1704955200000,2033.785,2034.945,2033.775,2033.998,0.0614 +1704955500000,2033.995,2034.275,2033.708,2034.025,0.0758 +1704955800000,2034.035,2034.405,2033.758,2034.245,0.0474 +1704956100000,2034.265,2034.305,2033.445,2033.945,0.0705 +1704956400000,2033.925,2034.215,2033.575,2034.075,0.0391 +1704956700000,2034.115,2034.495,2034.055,2034.465,0.0428 +1704957000000,2034.465,2034.858,2034.395,2034.725,0.045 +1704957300000,2034.645,2035.035,2034.075,2034.125,0.0479 +1704957600000,2034.145,2035.005,2033.935,2034.505,0.0357 +1704957900000,2034.505,2035.655,2034.495,2034.985,0.0684 +1704958200000,2035.015,2035.205,2033.765,2034.398,0.1344 +1704958500000,2034.338,2034.535,2033.918,2034.455,0.1022 +1704958800000,2034.458,2035.055,2034.255,2034.715,0.0598 +1704959100000,2034.715,2035.148,2034.395,2034.395,0.084 +1704959400000,2034.335,2034.515,2033.955,2034.408,0.1987 +1704959700000,2034.395,2034.525,2033.765,2033.805,0.2191 +1704960000000,2033.795,2033.925,2032.515,2032.535,0.1573 +1704960300000,2032.545,2032.545,2031.458,2032.195,0.2498 +1704960600000,2032.185,2033.805,2032.175,2032.798,0.1663 +1704960900000,2032.808,2032.815,2031.635,2031.765,0.2015 +1704961200000,2031.785,2032.805,2031.645,2032.595,0.0654 +1704961500000,2032.585,2033.525,2032.445,2033.325,0.0626 +1704961800000,2033.395,2033.685,2032.735,2033.045,0.0581 +1704962100000,2033.055,2033.155,2032.575,2032.615,0.0324 +1704962400000,2032.655,2032.655,2031.685,2032.125,0.0468 +1704962700000,2032.095,2032.385,2031.205,2031.525,0.0517 +1704963000000,2031.505,2031.855,2030.715,2030.718,0.12 +1704963300000,2030.758,2031.158,2030.295,2030.718,0.177 +1704963600000,2030.708,2031.255,2030.215,2030.985,0.1031 +1704963900000,2030.985,2031.845,2030.365,2031.845,0.0551 +1704964200000,2031.855,2032.205,2031.305,2031.845,0.0637 +1704964500000,2031.875,2032.215,2031.315,2031.335,0.0691 +1704964800000,2031.335,2031.515,2030.915,2031.175,0.1127 +1704965100000,2031.145,2031.185,2030.735,2030.765,0.0428 +1704965400000,2030.805,2030.805,2030.125,2030.745,0.0701 +1704965700000,2030.725,2031.785,2030.605,2031.525,0.0721 +1704966000000,2031.525,2032.115,2031.295,2031.605,0.0709 +1704966300000,2031.605,2032.065,2031.415,2031.845,0.0653 +1704966600000,2031.855,2032.375,2031.595,2031.945,0.0529 +1704966900000,2031.965,2032.115,2031.225,2031.225,0.0205 +1704967200000,2031.345,2031.375,2030.425,2030.665,0.0619 +1704967500000,2030.665,2031.238,2030.665,2030.938,0.11 +1704967800000,2030.915,2031.235,2030.565,2031.075,0.0373 +1704968100000,2031.075,2031.215,2030.615,2031.145,0.0535 +1704968400000,2031.145,2032.155,2031.025,2031.985,0.0383 +1704968700000,2031.985,2032.135,2031.695,2031.895,0.0411 +1704969000000,2031.875,2032.385,2031.685,2032.095,0.0467 +1704969300000,2032.118,2032.428,2031.785,2032.215,0.0497 +1704969600000,2032.245,2032.638,2031.478,2031.585,0.089 +1704969900000,2031.585,2031.958,2031.478,2031.765,0.1195 +1704970200000,2031.745,2031.995,2031.495,2031.565,0.0183 +1704970500000,2031.515,2032.005,2031.335,2032.005,0.0221 +1704970800000,2031.975,2032.185,2031.315,2032.185,0.0682 +1704971100000,2032.185,2032.495,2031.755,2032.145,0.0408 +1704971400000,2032.135,2032.485,2031.805,2032.295,0.0304 +1704971700000,2032.275,2032.565,2032.045,2032.275,0.0572 +1704972000000,2032.255,2033.105,2032.155,2033.038,0.1324 +1704972300000,2033.015,2033.915,2032.975,2033.758,0.148 +1704972600000,2033.778,2033.928,2033.128,2033.128,0.1017 +1704972900000,2033.055,2033.398,2033.045,2033.108,0.0774 +1704973200000,2033.108,2034.125,2033.095,2033.625,0.1786 +1704973500000,2033.628,2033.995,2033.435,2033.525,0.0252 +1704973800000,2033.505,2034.025,2033.415,2033.925,0.0183 +1704974100000,2033.985,2034.305,2033.805,2034.235,0.0261 +1704974400000,2034.285,2034.935,2033.945,2033.975,0.0832 +1704974700000,2033.955,2034.425,2033.895,2034.178,0.0621 +1704975000000,2034.165,2034.255,2032.765,2033.225,0.1634 +1704975300000,2033.215,2033.668,2032.725,2032.935,0.0644 +1704975600000,2032.935,2033.475,2032.785,2033.095,0.0515 +1704975900000,2033.098,2033.685,2032.905,2033.565,0.0748 +1704976200000,2033.605,2034.275,2033.485,2033.745,0.082 +1704976500000,2033.725,2033.965,2033.245,2033.355,0.0409 +1704976800000,2033.335,2034.025,2033.235,2033.508,0.209 +1704977100000,2033.508,2033.708,2033.045,2033.325,0.1953 +1704977400000,2033.315,2033.345,2032.758,2032.955,0.0338 +1704977700000,2032.975,2033.165,2031.598,2032.315,0.0425 +1704978000000,2032.325,2034.245,2032.035,2033.435,0.2052 +1704978300000,2033.535,2034.735,2033.275,2034.455,0.0889 +1704978600000,2034.455,2034.715,2033.325,2033.715,0.1611 +1704978900000,2033.755,2034.715,2033.685,2033.748,0.0775 +1704979200000,2033.748,2039.485,2033.395,2038.835,0.2483 +1704979500000,2038.815,2039.295,2036.928,2037.198,0.3275 +1704979800000,2036.934,2043.864,2024.975,2032.405,0.7323 +1704980100000,2032.395,2035.855,2028.698,2030.325,0.654 +1704980400000,2030.255,2032.965,2028.975,2030.655,0.5859 +1704980700000,2030.705,2033.144,2026.895,2028.475,0.5468 +1704981000000,2028.525,2030.265,2027.365,2028.455,0.7021 +1704981300000,2028.518,2029.905,2027.505,2029.335,0.5817 +1704981600000,2029.365,2029.615,2027.235,2027.865,0.6175 +1704981900000,2027.795,2028.275,2024.825,2026.605,0.3501 +1704982200000,2026.565,2030.695,2026.245,2030.195,0.4827 +1704982500000,2030.235,2032.585,2028.975,2030.155,0.6262 +1704982800000,2030.155,2030.585,2027.685,2028.665,0.226 +1704983100000,2028.665,2030.698,2028.455,2029.375,0.4131 +1704983400000,2029.405,2032.085,2028.425,2031.375,0.3265 +1704983700000,2031.395,2034.805,2031.395,2031.845,0.4653 +1704984000000,2031.785,2032.525,2027.855,2029.485,0.3269 +1704984300000,2029.465,2030.015,2027.095,2028.065,0.2687 +1704984600000,2028.175,2030.085,2027.875,2029.165,0.2455 +1704984900000,2029.255,2031.825,2029.025,2029.598,0.5323 +1704985200000,2029.585,2029.635,2026.625,2027.035,0.6215 +1704985500000,2027.055,2028.855,2026.635,2027.705,0.5305 +1704985800000,2027.725,2028.625,2025.085,2025.745,0.2875 +1704986100000,2025.745,2028.175,2025.515,2028.095,0.4195 +1704986400000,2028.118,2030.228,2027.035,2029.198,0.5802 +1704986700000,2029.198,2030.765,2028.898,2030.765,0.5855 +1704987000000,2030.765,2032.874,2029.678,2030.045,0.6681 +1704987300000,2030.015,2031.848,2029.565,2031.225,0.6196 +1704987600000,2031.225,2031.798,2029.778,2030.985,0.2476 +1704987900000,2031.025,2031.315,2030.088,2030.575,0.3102 +1704988200000,2030.605,2030.705,2028.465,2029.485,0.1862 +1704988500000,2029.595,2029.818,2028.205,2028.945,0.1652 +1704988800000,2028.955,2029.375,2027.555,2029.105,0.2166 +1704989100000,2029.095,2029.505,2026.925,2027.185,0.4106 +1704989400000,2027.205,2027.475,2025.085,2025.415,0.1796 +1704989700000,2025.355,2026.498,2024.185,2025.585,0.2961 +1704990000000,2025.568,2026.498,2017.518,2019.155,0.4573 +1704990300000,2019.135,2019.405,2015.988,2018.285,0.4935 +1704990600000,2018.225,2018.375,2015.525,2016.425,0.4461 +1704990900000,2016.425,2017.065,2013.545,2015.055,0.2646 +1704991200000,2015.035,2015.775,2014.465,2014.465,0.2378 +1704991500000,2014.415,2019.965,2014.365,2019.855,0.3119 +1704991800000,2019.875,2020.185,2015.585,2016.315,0.2692 +1704992100000,2016.365,2017.705,2015.355,2016.595,0.1739 +1704992400000,2016.675,2018.375,2016.595,2017.545,0.5372 +1704992700000,2017.535,2018.325,2016.075,2016.245,0.113 +1704993000000,2016.255,2016.675,2015.265,2016.375,0.1251 +1704993300000,2016.445,2017.125,2015.775,2016.045,0.1688 +1704993600000,2016.025,2016.985,2015.365,2016.025,0.1261 +1704993900000,2015.935,2017.575,2015.585,2016.385,0.1286 +1704994200000,2016.405,2016.855,2015.175,2015.615,0.1015 +1704994500000,2015.615,2015.815,2014.525,2014.785,0.0988 +1704994800000,2014.845,2015.805,2014.535,2015.045,0.1204 +1704995100000,2015.045,2015.645,2014.375,2014.965,0.0914 +1704995400000,2015.005,2015.405,2014.515,2014.625,0.0533 +1704995700000,2014.605,2014.605,2013.225,2014.275,0.1 +1704996000000,2014.245,2015.975,2013.765,2015.305,0.1465 +1704996300000,2015.395,2016.905,2015.015,2016.025,0.1332 +1704996600000,2015.995,2016.875,2015.815,2016.275,0.0985 +1704996900000,2016.315,2016.515,2015.105,2015.555,0.087 +1704997200000,2015.545,2016.645,2014.985,2015.925,0.0958 +1704997500000,2015.905,2016.405,2014.935,2015.015,0.1378 +1704997800000,2015.165,2015.425,2014.215,2014.425,0.0763 +1704998100000,2014.438,2015.095,2013.955,2014.885,0.0658 +1704998400000,2014.825,2015.285,2014.185,2014.525,0.0439 +1704998700000,2014.525,2015.305,2014.265,2014.845,0.0433 +1704999000000,2014.875,2015.985,2014.665,2015.915,0.0457 +1704999300000,2015.885,2016.975,2015.765,2016.975,0.0533 +1704999600000,2016.985,2019.305,2016.985,2018.715,0.0955 +1704999900000,2018.715,2019.985,2018.605,2019.285,0.0637 +1705000200000,2019.325,2021.155,2019.325,2020.875,0.0902 +1705000500000,2020.865,2021.568,2020.498,2020.498,0.0968 +1705000800000,2020.498,2020.865,2019.535,2019.905,0.1804 +1705001100000,2019.965,2025.035,2019.965,2024.365,0.1791 +1705001400000,2024.365,2025.058,2023.415,2024.405,0.6216 +1705001700000,2024.405,2024.865,2023.555,2024.235,0.1747 +1705002000000,2024.255,2025.165,2023.985,2024.355,0.1052 +1705002300000,2024.265,2025.628,2024.205,2025.275,0.1202 +1705002600000,2025.285,2026.325,2025.285,2026.115,0.0976 +1705002900000,2026.045,2027.265,2025.965,2026.345,0.3384 +1705003200000,2026.355,2027.008,2025.565,2025.935,0.0985 +1705003500000,2025.935,2027.215,2025.815,2025.815,0.0785 +1705003800000,2025.835,2026.145,2024.455,2025.205,0.2206 +1705004100000,2025.135,2025.265,2023.395,2023.865,0.1086 +1705004400000,2023.905,2025.675,2023.905,2025.565,0.0713 +1705004700000,2025.515,2026.285,2024.865,2024.998,0.0737 +1705005000000,2024.985,2026.805,2024.835,2026.775,0.0639 +1705005300000,2026.765,2026.765,2025.295,2025.915,0.0641 +1705005600000,2025.935,2026.715,2025.665,2026.635,0.0532 +1705005900000,2026.645,2028.195,2026.205,2027.805,0.0575 +1705006200000,2027.714,2028.475,2026.995,2028.115,0.0873 +1705006500000,2028.065,2028.105,2027.275,2027.395,0.1277 +1705006800000,2027.415,2028.195,2027.325,2027.815,0.0367 +1705007100000,2027.805,2028.365,2027.565,2028.365,0.0225 +1705007400000,2028.355,2028.725,2028.305,2028.485,0.0247 +1705007700000,2028.505,2029.515,2028.505,2029.348,0.0732 +1705008000000,2029.348,2029.348,2028.275,2028.515,0.1135 +1705008300000,2028.508,2028.565,2028.105,2028.338,0.1133 +1705008600000,2028.338,2028.548,2028.265,2028.435,0.0695 +1705008900000,2028.435,2028.795,2028.255,2028.388,0.0718 +1705009200000,2028.408,2028.485,2027.935,2028.158,0.0631 +1705009500000,2028.158,2028.278,2027.895,2028.085,0.0646 +1705009800000,2028.085,2028.748,2027.958,2028.645,0.0547 +1705010100000,2028.625,2028.818,2027.093,2028.695,0.0558 +1705014000000,2027.708,2029.548,2027.708,2029.128,0.0924 +1705014300000,2029.148,2031.398,2029.128,2030.798,0.1208 +1705014600000,2030.738,2034.885,2030.738,2034.065,0.0798 +1705014900000,2034.025,2035.125,2033.505,2034.925,0.0504 +1705015200000,2034.895,2034.895,2033.065,2033.425,0.0484 +1705015500000,2033.435,2033.585,2032.858,2032.918,0.0481 +1705015800000,2032.938,2034.095,2032.745,2033.925,0.0378 +1705016100000,2033.844,2034.155,2033.105,2033.795,0.0244 +1705016400000,2033.845,2034.985,2033.845,2034.455,0.0234 +1705016700000,2034.455,2034.935,2033.935,2034.765,0.0237 +1705017000000,2034.755,2034.925,2034.275,2034.485,0.0359 +1705017300000,2034.475,2035.455,2034.445,2035.125,0.0793 +1705017600000,2035.055,2035.265,2033.978,2033.978,0.0608 +1705017900000,2033.965,2034.265,2032.755,2032.855,0.0834 +1705018200000,2032.835,2032.995,2031.965,2032.065,0.0278 +1705018500000,2032.015,2032.245,2031.398,2032.205,0.0558 +1705018800000,2032.175,2032.175,2031.115,2031.375,0.0562 +1705019100000,2031.415,2031.605,2030.935,2031.085,0.0852 +1705019400000,2031.095,2032.225,2030.775,2031.655,0.0339 +1705019700000,2031.645,2031.665,2030.848,2030.905,0.0362 +1705020000000,2030.855,2030.965,2030.248,2030.348,0.0868 +1705020300000,2030.324,2031.795,2030.148,2031.495,0.0617 +1705020600000,2031.525,2031.705,2030.415,2031.314,0.1164 +1705020900000,2031.308,2031.475,2030.775,2031.035,0.048 +1705021200000,2031.025,2031.065,2029.975,2030.805,0.117 +1705021500000,2030.805,2031.445,2030.365,2031.385,0.088 +1705021800000,2031.415,2032.418,2030.755,2032.095,0.08 +1705022100000,2032.105,2032.185,2031.175,2031.775,0.0526 +1705022400000,2031.795,2032.075,2031.255,2031.945,0.054 +1705022700000,2031.945,2032.955,2031.705,2032.695,0.0647 +1705023000000,2032.695,2032.775,2032.115,2032.225,0.0961 +1705023300000,2032.225,2033.435,2031.775,2033.128,0.0943 +1705023600000,2033.115,2033.865,2032.925,2033.385,0.1017 +1705023900000,2033.405,2033.765,2032.965,2033.595,0.0578 +1705024200000,2033.545,2034.065,2032.945,2033.435,0.0876 +1705024500000,2033.445,2034.665,2033.265,2033.805,0.0682 +1705024800000,2033.865,2035.178,2033.795,2035.138,0.0955 +1705025100000,2035.095,2035.138,2033.598,2033.638,0.0654 +1705025400000,2033.658,2033.915,2033.135,2033.555,0.0685 +1705025700000,2033.525,2034.295,2033.505,2033.785,0.0453 +1705026000000,2033.735,2034.595,2033.235,2034.535,0.041 +1705026300000,2034.538,2035.095,2034.145,2034.895,0.0505 +1705026600000,2034.975,2034.975,2033.975,2034.425,0.0416 +1705026900000,2034.405,2034.545,2033.555,2033.738,0.0671 +1705027200000,2033.705,2034.325,2033.638,2034.295,0.0419 +1705027500000,2034.295,2034.545,2034.025,2034.025,0.03 +1705027800000,2034.005,2034.645,2033.795,2034.455,0.0406 +1705028100000,2034.475,2034.475,2033.708,2033.855,0.0556 +1705028400000,2033.855,2034.368,2033.755,2034.005,0.1359 +1705028700000,2034.105,2035.045,2033.698,2034.955,0.1169 +1705029000000,2034.955,2035.285,2034.635,2035.225,0.0305 +1705029300000,2035.215,2035.215,2034.615,2034.985,0.0255 +1705029600000,2034.965,2035.205,2034.665,2035.055,0.0342 +1705029900000,2035.125,2035.575,2034.735,2034.735,0.0422 +1705030200000,2034.634,2034.705,2034.205,2034.295,0.0212 +1705030500000,2034.275,2034.325,2033.705,2033.875,0.0238 +1705030800000,2033.885,2034.145,2033.665,2034.125,0.0158 +1705031100000,2034.095,2034.278,2033.935,2034.045,0.0194 +1705031400000,2034.018,2034.265,2033.925,2034.045,0.0224 +1705031700000,2033.985,2034.005,2033.675,2033.865,0.0096 +1705032000000,2033.835,2033.835,2033.125,2033.125,0.0153 +1705032300000,2033.095,2033.458,2032.925,2033.205,0.0424 +1705032600000,2033.208,2033.878,2033.034,2033.578,0.0986 +1705032900000,2033.515,2033.584,2032.954,2032.964,0.0775 +1705033200000,2032.965,2033.174,2032.698,2033.028,0.1397 +1705033500000,2033.028,2034.038,2032.964,2033.295,0.1016 +1705033800000,2033.274,2033.514,2032.998,2033.018,0.1168 +1705034100000,2033.018,2033.564,2032.815,2033.558,0.1238 +1705034400000,2033.638,2034.455,2033.428,2034.335,0.0534 +1705034700000,2034.248,2034.485,2034.015,2034.485,0.0665 +1705035000000,2034.565,2034.935,2034.405,2034.495,0.0142 +1705035300000,2034.555,2034.935,2034.505,2034.578,0.0474 +1705035600000,2034.578,2035.055,2034.125,2034.578,0.0697 +1705035900000,2034.548,2034.998,2034.414,2034.845,0.1277 +1705036200000,2034.865,2034.995,2034.328,2034.538,0.0534 +1705036500000,2034.538,2034.915,2034.178,2034.605,0.0695 +1705036800000,2034.575,2034.575,2034.155,2034.185,0.0224 +1705037100000,2034.165,2034.445,2033.925,2034.215,0.0199 +1705037400000,2034.215,2034.635,2033.575,2033.948,0.0787 +1705037700000,2033.945,2034.845,2033.708,2034.845,0.115 +1705038000000,2034.855,2034.855,2034.145,2034.165,0.0229 +1705038300000,2034.175,2034.645,2034.085,2034.415,0.0316 +1705038600000,2034.425,2035.165,2034.345,2035.125,0.0371 +1705038900000,2035.125,2037.115,2035.095,2035.975,0.0887 +1705039200000,2035.995,2036.565,2035.785,2036.435,0.0844 +1705039500000,2036.415,2036.415,2035.745,2036.075,0.0489 +1705039800000,2036.065,2036.505,2035.855,2036.285,0.0506 +1705040100000,2036.285,2036.525,2035.895,2036.215,0.0517 +1705040400000,2036.225,2036.705,2035.735,2036.465,0.0329 +1705040700000,2036.475,2036.475,2035.585,2035.825,0.0309 +1705041000000,2035.775,2035.805,2035.175,2035.435,0.0907 +1705041300000,2035.425,2036.015,2035.285,2035.308,0.0523 +1705041600000,2035.295,2035.355,2034.838,2034.915,0.0608 +1705041900000,2034.915,2035.575,2034.765,2035.065,0.108 +1705042200000,2035.075,2036.018,2035.074,2035.858,0.1244 +1705042500000,2035.838,2036.085,2034.978,2035.135,0.1545 +1705042800000,2035.145,2035.318,2034.125,2034.155,0.0865 +1705043100000,2034.175,2035.125,2034.165,2035.125,0.0637 +1705043400000,2035.155,2035.935,2035.135,2035.155,0.0631 +1705043700000,2035.115,2036.095,2034.925,2035.985,0.0751 +1705044000000,2035.985,2036.285,2035.495,2035.595,0.0647 +1705044300000,2035.625,2038.225,2035.345,2037.855,0.0744 +1705044600000,2037.865,2039.275,2036.675,2038.115,0.1276 +1705044900000,2038.175,2038.195,2036.885,2037.015,0.1194 +1705045200000,2037.025,2037.098,2036.358,2036.425,0.1639 +1705045500000,2036.415,2037.045,2035.515,2036.535,0.2021 +1705045800000,2036.525,2038.425,2036.525,2037.755,0.1666 +1705046100000,2037.725,2038.298,2037.185,2037.405,0.1921 +1705046400000,2037.375,2038.698,2037.375,2038.698,0.3317 +1705046700000,2038.698,2039.588,2038.625,2039.085,0.2623 +1705047000000,2039.105,2039.515,2038.285,2038.625,0.1107 +1705047300000,2038.695,2039.605,2038.205,2038.855,0.0934 +1705047600000,2038.755,2038.845,2038.015,2038.475,0.0684 +1705047900000,2038.505,2039.505,2038.305,2038.535,0.0779 +1705048200000,2038.515,2039.665,2037.855,2039.525,0.0738 +1705048500000,2039.525,2039.765,2038.465,2039.055,0.0722 +1705048800000,2039.095,2039.135,2037.665,2037.725,0.0835 +1705049100000,2037.715,2037.725,2036.945,2037.275,0.0655 +1705049400000,2037.325,2038.335,2037.045,2037.925,0.0616 +1705049700000,2037.905,2038.935,2037.905,2038.645,0.0777 +1705050000000,2038.605,2039.355,2038.105,2038.265,0.0735 +1705050300000,2038.285,2039.315,2038.225,2039.315,0.0802 +1705050600000,2039.355,2039.995,2039.155,2039.245,0.0856 +1705050900000,2039.295,2039.605,2039.005,2039.365,0.0691 +1705051200000,2039.315,2039.575,2039.145,2039.375,0.0562 +1705051500000,2039.365,2039.935,2038.775,2039.915,0.0753 +1705051800000,2039.875,2039.925,2039.285,2039.295,0.0719 +1705052100000,2039.295,2039.665,2039.105,2039.645,0.0745 +1705052400000,2039.655,2039.915,2039.275,2039.645,0.0668 +1705052700000,2039.685,2039.915,2038.175,2038.635,0.0578 +1705053000000,2038.635,2038.815,2037.878,2038.275,0.0361 +1705053300000,2038.235,2038.325,2037.755,2038.055,0.0358 +1705053600000,2038.075,2039.315,2037.985,2039.205,0.0527 +1705053900000,2039.285,2039.325,2038.525,2039.305,0.0354 +1705054200000,2039.325,2039.345,2038.885,2039.098,0.1101 +1705054500000,2039.098,2039.185,2038.435,2039.125,0.0265 +1705054800000,2039.165,2040.045,2039.025,2039.595,0.0512 +1705055100000,2039.575,2040.335,2039.575,2040.005,0.0459 +1705055400000,2040.005,2040.235,2039.355,2040.195,0.0638 +1705055700000,2040.245,2040.775,2039.915,2040.285,0.0583 +1705056000000,2040.235,2042.315,2040.135,2042.105,0.1516 +1705056300000,2042.105,2043.605,2042.105,2043.465,0.1018 +1705056600000,2043.485,2044.025,2042.835,2043.908,0.0919 +1705056900000,2043.865,2046.015,2043.498,2045.765,0.1105 +1705057200000,2045.835,2047.305,2045.525,2045.535,0.1178 +1705057500000,2045.535,2046.415,2045.315,2045.595,0.0812 +1705057800000,2045.595,2045.628,2044.785,2045.045,0.0665 +1705058100000,2045.045,2045.765,2044.925,2045.285,0.096 +1705058400000,2045.285,2045.495,2044.815,2045.335,0.0866 +1705058700000,2045.335,2045.525,2044.825,2045.475,0.0474 +1705059000000,2045.505,2046.335,2045.415,2046.115,0.0736 +1705059300000,2046.045,2046.475,2045.625,2046.408,0.0493 +1705059600000,2046.398,2046.455,2044.945,2044.965,0.1606 +1705059900000,2044.995,2045.765,2044.505,2045.045,0.0948 +1705060200000,2045.035,2045.035,2044.008,2044.978,0.4618 +1705060500000,2044.995,2045.655,2044.548,2045.315,0.2147 +1705060800000,2045.355,2049.745,2045.355,2048.465,0.2319 +1705061100000,2048.465,2053.625,2047.775,2051.345,0.3651 +1705061400000,2051.335,2052.068,2050.445,2050.815,0.3181 +1705061700000,2050.855,2050.965,2048.128,2048.925,0.2488 +1705062000000,2048.925,2049.078,2047.658,2048.255,0.2936 +1705062300000,2048.265,2049.295,2048.255,2048.378,0.1666 +1705062600000,2048.405,2050.195,2048.405,2049.905,0.1599 +1705062900000,2049.945,2050.158,2048.715,2049.225,0.0712 +1705063200000,2049.325,2049.725,2048.735,2048.925,0.0648 +1705063500000,2049.005,2049.495,2048.345,2048.565,0.0863 +1705063800000,2048.585,2049.175,2048.365,2048.365,0.0835 +1705064100000,2048.338,2048.645,2047.655,2047.665,0.0877 +1705064400000,2047.765,2047.765,2045.095,2045.865,0.253 +1705064700000,2045.885,2047.458,2045.535,2045.985,0.2492 +1705065000000,2045.998,2046.508,2045.355,2045.865,0.4576 +1705065300000,2045.855,2046.558,2045.035,2045.275,0.4157 +1705065600000,2045.275,2048.155,2044.258,2047.075,0.481 +1705065900000,2047.058,2048.995,2047.055,2048.328,0.4133 +1705066200000,2048.315,2055.525,2048.315,2052.185,0.5769 +1705066500000,2052.165,2055.875,2052.075,2054.265,0.6476 +1705066800000,2054.238,2055.065,2052.715,2054.215,0.3347 +1705067100000,2054.185,2055.745,2052.755,2053.025,0.2625 +1705067400000,2053.045,2056.255,2052.835,2055.505,0.2531 +1705067700000,2055.515,2056.555,2055.115,2056.045,0.4704 +1705068000000,2056.025,2059.155,2055.605,2057.355,0.2704 +1705068300000,2057.305,2058.235,2055.475,2056.028,0.3794 +1705068600000,2056.015,2057.058,2053.215,2053.975,0.4505 +1705068900000,2053.975,2055.485,2053.285,2055.225,0.151 +1705069200000,2055.205,2056.765,2055.095,2056.025,0.1732 +1705069500000,2056.005,2057.845,2055.965,2057.635,0.3175 +1705069800000,2057.665,2061.375,2057.545,2060.935,0.4928 +1705070100000,2060.945,2062.145,2059.695,2059.695,0.2788 +1705070400000,2059.675,2061.308,2059.505,2060.635,0.2835 +1705070700000,2060.595,2060.758,2059.255,2059.325,0.3846 +1705071000000,2059.355,2059.545,2056.805,2057.055,0.2053 +1705071300000,2057.055,2057.705,2054.988,2055.755,0.292 +1705071600000,2055.755,2057.475,2055.095,2057.035,0.3022 +1705071900000,2057.025,2059.465,2057.025,2057.905,0.3437 +1705072200000,2057.935,2059.128,2056.415,2058.745,0.1926 +1705072500000,2058.785,2060.005,2057.285,2057.465,0.1979 +1705072800000,2057.495,2058.615,2057.005,2057.665,0.2544 +1705073100000,2057.645,2058.295,2056.565,2057.995,0.375 +1705073400000,2058.045,2058.465,2055.895,2056.688,0.3239 +1705073700000,2056.705,2056.775,2053.255,2054.035,0.3427 +1705074000000,2054.038,2054.955,2051.525,2052.105,0.2471 +1705074300000,2052.105,2053.105,2050.865,2053.105,0.2175 +1705074600000,2053.105,2054.105,2052.615,2052.935,0.2602 +1705074900000,2052.915,2053.615,2051.735,2053.595,0.1397 +1705075200000,2053.615,2053.845,2051.035,2052.955,0.1784 +1705075500000,2052.955,2053.935,2051.515,2053.265,0.1445 +1705075800000,2053.195,2053.855,2052.395,2052.455,0.1313 +1705076100000,2052.435,2053.425,2051.465,2053.135,0.159 +1705076400000,2053.105,2054.265,2052.185,2054.055,0.1633 +1705076700000,2053.995,2055.455,2053.965,2055.295,0.1192 +1705077000000,2055.245,2055.245,2053.415,2053.495,0.0985 +1705077300000,2053.505,2054.025,2050.038,2051.225,0.1352 +1705077600000,2051.265,2052.485,2051.265,2051.855,0.1293 +1705077900000,2051.785,2051.805,2050.465,2050.935,0.1277 +1705078200000,2050.945,2051.135,2049.675,2050.855,0.1438 +1705078500000,2050.865,2050.865,2048.185,2048.235,0.139 +1705078800000,2048.155,2048.505,2046.205,2046.845,0.1244 +1705079100000,2046.845,2047.895,2046.055,2046.855,0.1201 +1705079400000,2046.905,2046.935,2044.785,2044.895,0.1388 +1705079700000,2044.995,2045.065,2043.168,2044.425,0.181 +1705080000000,2044.425,2044.645,2043.045,2043.295,0.1141 +1705080300000,2043.215,2043.965,2042.565,2043.645,0.1085 +1705080600000,2043.665,2043.895,2042.285,2042.565,0.0882 +1705080900000,2042.555,2043.245,2041.635,2043.095,0.1164 +1705081200000,2043.085,2043.085,2042.085,2042.655,0.0724 +1705081500000,2042.795,2042.975,2041.325,2042.745,0.1726 +1705081800000,2042.758,2044.845,2042.135,2044.105,0.095 +1705082100000,2044.205,2044.945,2043.655,2043.815,0.086 +1705082400000,2043.855,2044.075,2042.955,2043.475,0.1002 +1705082700000,2043.495,2044.605,2043.395,2044.405,0.1115 +1705083000000,2044.405,2045.835,2044.205,2045.395,0.0951 +1705083300000,2045.385,2047.585,2045.215,2047.505,0.1019 +1705083600000,2047.505,2048.585,2046.795,2047.245,0.1198 +1705083900000,2047.255,2048.145,2046.765,2046.865,0.1457 +1705084200000,2046.965,2047.485,2046.405,2047.115,0.0536 +1705084500000,2047.115,2047.395,2046.415,2046.755,0.0749 +1705084800000,2046.735,2046.735,2045.445,2046.005,0.0703 +1705085100000,2045.935,2046.775,2045.575,2046.685,0.034 +1705085400000,2046.705,2047.175,2046.445,2046.855,0.0352 +1705085700000,2046.875,2047.505,2046.845,2047.398,0.0248 +1705086000000,2047.398,2047.795,2047.185,2047.705,0.0659 +1705086300000,2047.705,2049.005,2047.635,2048.435,0.0728 +1705086600000,2048.425,2048.758,2047.868,2048.585,0.1736 +1705086900000,2048.608,2048.945,2048.395,2048.895,0.1371 +1705087200000,2048.898,2049.045,2048.035,2048.525,0.161 +1705087500000,2048.528,2048.655,2048.005,2048.145,0.1294 +1705087800000,2048.188,2048.638,2047.645,2047.675,0.0629 +1705088100000,2047.685,2047.865,2047.255,2047.305,0.0545 +1705088400000,2047.215,2047.325,2046.415,2046.425,0.0286 +1705088700000,2046.415,2046.875,2046.125,2046.855,0.0315 +1705089000000,2046.875,2047.345,2046.785,2046.935,0.0227 +1705089300000,2046.965,2047.315,2046.615,2047.225,0.0426 +1705089600000,2047.275,2047.275,2046.565,2046.875,0.0602 +1705089900000,2046.905,2047.565,2046.825,2047.025,0.0205 +1705090200000,2046.995,2047.275,2046.675,2047.195,0.0224 +1705090500000,2047.215,2047.295,2046.785,2047.145,0.023 +1705090800000,2047.165,2047.455,2046.595,2046.925,0.0524 +1705091100000,2046.905,2047.145,2046.605,2046.845,0.0304 +1705091400000,2046.875,2047.018,2046.335,2046.475,0.0233 +1705091700000,2046.495,2046.755,2046.278,2046.695,0.0509 +1705092000000,2046.675,2046.705,2045.965,2046.035,0.0573 +1705092300000,2046.125,2046.855,2046.125,2046.745,0.034 +1705092600000,2046.695,2046.885,2046.325,2046.695,0.0392 +1705092900000,2046.665,2047.428,2046.065,2047.358,0.098 +1705093200000,2047.358,2047.358,2046.778,2046.988,0.1161 +1705093500000,2047.018,2047.598,2046.895,2047.348,0.0663 +1705093800000,2047.335,2047.528,2047.098,2047.265,0.0642 +1705094100000,2047.265,2047.565,2047.255,2047.465,0.0175 +1705094400000,2047.485,2048.165,2047.455,2048.165,0.018 +1705094700000,2048.125,2048.255,2047.658,2047.908,0.016 +1705095000000,2047.908,2048.218,2047.865,2048.008,0.0457 +1705095300000,2047.978,2048.308,2047.885,2048.218,0.0541 +1705095600000,2048.278,2048.608,2048.078,2048.348,0.0745 +1705095900000,2048.335,2049.078,2048.145,2048.815,0.0992 +1705096200000,2048.828,2049.078,2048.245,2048.675,0.1101 +1705096500000,2048.668,2049.138,2048.358,2048.675,0.1048 +1705273200000,2048.498,2048.598,2046.698,2047.705,0.2241 +1705273500000,2047.674,2048.334,2047.434,2047.974,0.1002 +1705273800000,2047.974,2048.005,2047.215,2047.425,0.0296 +1705274100000,2047.435,2047.765,2047.135,2047.745,0.0233 +1705274400000,2047.745,2047.745,2047.245,2047.535,0.0166 +1705274700000,2047.474,2047.565,2046.825,2046.825,0.0164 +1705275000000,2046.735,2047.105,2046.235,2047.005,0.0363 +1705275300000,2047.015,2047.925,2046.965,2047.925,0.0291 +1705275600000,2047.785,2048.605,2047.485,2048.305,0.0342 +1705275900000,2048.295,2048.295,2047.235,2047.575,0.0352 +1705276200000,2047.575,2047.645,2047.385,2047.595,0.0272 +1705276500000,2047.585,2047.705,2047.135,2047.505,0.0157 +1705276800000,2047.525,2047.675,2046.445,2046.445,0.04 +1705277100000,2046.465,2046.818,2045.675,2046.165,0.0542 +1705277400000,2046.135,2046.975,2046.105,2046.925,0.0244 +1705277700000,2046.915,2046.945,2046.555,2046.778,0.0635 +1705278000000,2046.775,2047.855,2046.578,2047.845,0.0394 +1705278300000,2047.835,2048.145,2047.578,2047.865,0.0419 +1705278600000,2047.865,2048.375,2047.575,2048.275,0.0721 +1705278900000,2048.255,2048.355,2047.445,2047.848,0.0912 +1705279200000,2047.755,2048.278,2047.675,2047.794,0.0703 +1705279500000,2047.794,2048.258,2047.628,2047.654,0.1198 +1705279800000,2047.654,2048.074,2047.345,2047.665,0.1192 +1705280100000,2047.685,2048.048,2047.175,2047.775,0.0536 +1705280400000,2047.735,2048.845,2047.558,2048.655,0.1303 +1705280700000,2048.765,2049.175,2048.295,2049.045,0.0609 +1705281000000,2049.015,2049.135,2047.785,2048.185,0.0394 +1705281300000,2048.215,2048.405,2047.405,2047.655,0.0596 +1705281600000,2047.615,2049.025,2047.405,2048.925,0.0812 +1705281900000,2048.945,2049.325,2048.375,2048.875,0.0611 +1705282200000,2048.835,2049.765,2048.615,2049.105,0.0844 +1705282500000,2049.075,2050.245,2049.075,2050.158,0.1388 +1705282800000,2050.105,2050.845,2049.528,2050.835,0.1313 +1705283100000,2050.735,2051.225,2050.565,2050.845,0.0546 +1705283400000,2050.835,2051.335,2050.715,2051.225,0.0614 +1705283700000,2051.195,2051.195,2050.515,2050.975,0.0542 +1705284000000,2051.025,2051.315,2049.845,2050.555,0.0641 +1705284300000,2050.555,2050.655,2049.775,2050.245,0.1028 +1705284600000,2050.295,2051.055,2050.065,2050.735,0.1849 +1705284900000,2050.785,2053.495,2050.455,2053.435,0.1121 +1705285200000,2053.435,2054.015,2052.735,2053.485,0.0802 +1705285500000,2053.585,2055.115,2053.445,2054.575,0.091 +1705285800000,2054.525,2055.405,2054.095,2054.785,0.098 +1705286100000,2054.805,2055.075,2053.858,2054.038,0.0654 +1705286400000,2054.005,2054.905,2053.845,2054.325,0.0493 +1705286700000,2054.385,2054.615,2053.935,2054.145,0.0453 +1705287000000,2054.095,2055.625,2054.095,2055.525,0.0684 +1705287300000,2055.585,2056.335,2055.375,2056.305,0.0705 +1705287600000,2056.295,2056.385,2055.565,2055.775,0.0702 +1705287900000,2055.745,2056.595,2055.505,2055.595,0.0642 +1705288200000,2055.545,2056.205,2055.435,2055.858,0.0652 +1705288500000,2055.885,2056.238,2055.735,2055.985,0.0709 +1705288800000,2056.045,2056.698,2055.995,2056.065,0.0431 +1705289100000,2056.165,2056.758,2056.155,2056.465,0.0543 +1705289400000,2056.555,2056.658,2056.115,2056.225,0.0399 +1705289700000,2056.258,2057.725,2056.065,2057.725,0.0514 +1705290000000,2057.725,2057.905,2056.935,2057.865,0.0543 +1705290300000,2057.935,2057.985,2056.938,2057.145,0.061 +1705290600000,2057.105,2057.265,2056.415,2056.865,0.0396 +1705290900000,2056.855,2057.875,2056.785,2057.305,0.1034 +1705291200000,2057.285,2057.465,2055.435,2055.455,0.0955 +1705291500000,2055.555,2055.865,2055.075,2055.605,0.0464 +1705291800000,2055.605,2055.815,2055.108,2055.115,0.0574 +1705292100000,2055.118,2055.405,2054.694,2054.858,0.123 +1705292400000,2054.858,2055.128,2054.338,2054.558,0.0938 +1705292700000,2054.618,2054.758,2053.454,2053.624,0.0753 +1705293000000,2053.608,2054.198,2053.404,2053.958,0.086 +1705293300000,2053.958,2054.028,2053.605,2053.908,0.1121 +1705293600000,2053.938,2054.708,2053.754,2054.644,0.0957 +1705293900000,2054.608,2054.725,2054.304,2054.385,0.0397 +1705294200000,2054.365,2054.465,2054.165,2054.215,0.0174 +1705294500000,2054.235,2054.305,2054.075,2054.235,0.0181 +1705294800000,2054.215,2054.315,2053.965,2054.255,0.0215 +1705295100000,2054.255,2054.475,2053.034,2053.605,0.0586 +1705295400000,2053.615,2054.365,2052.878,2054.165,0.0876 +1705295700000,2054.205,2054.378,2053.875,2054.035,0.0234 +1705296000000,2054.015,2054.315,2053.815,2053.825,0.013 +1705296300000,2053.785,2054.025,2053.715,2053.925,0.0952 +1705296600000,2053.915,2054.905,2053.915,2054.895,0.0401 +1705296900000,2054.915,2054.945,2054.305,2054.445,0.0372 +1705297200000,2054.445,2054.995,2054.295,2054.795,0.0262 +1705297500000,2054.815,2055.525,2054.805,2055.295,0.0428 +1705297800000,2055.315,2055.355,2054.475,2054.745,0.0222 +1705298100000,2054.765,2055.125,2054.695,2055.025,0.0317 +1705298400000,2054.935,2054.965,2054.185,2054.495,0.0313 +1705298700000,2054.495,2054.595,2053.708,2053.985,0.0644 +1705299000000,2053.985,2054.908,2053.985,2054.515,0.2051 +1705299300000,2054.535,2055.415,2054.315,2055.225,0.1098 +1705299600000,2055.225,2055.865,2054.975,2055.625,0.1172 +1705299900000,2055.625,2056.235,2055.305,2056.125,0.0341 +1705300200000,2056.105,2056.705,2055.635,2056.705,0.0407 +1705300500000,2056.645,2056.915,2055.898,2056.415,0.1183 +1705300800000,2056.405,2056.835,2056.205,2056.345,0.0529 +1705301100000,2056.355,2056.775,2055.395,2055.585,0.1455 +1705301400000,2055.635,2056.185,2055.435,2056.185,0.0591 +1705301700000,2056.175,2056.175,2054.935,2055.335,0.0294 +1705302000000,2055.375,2055.375,2054.165,2054.365,0.0769 +1705302300000,2054.375,2055.545,2054.255,2055.475,0.0701 +1705302600000,2055.495,2055.835,2054.755,2055.185,0.0324 +1705302900000,2055.115,2055.185,2054.065,2054.315,0.0601 +1705303200000,2054.315,2054.855,2053.785,2054.355,0.0541 +1705303500000,2054.355,2054.955,2053.825,2054.355,0.0629 +1705303800000,2054.285,2054.525,2052.765,2053.755,0.1911 +1705304100000,2053.755,2054.575,2053.485,2053.595,0.1257 +1705304400000,2053.565,2054.665,2052.905,2054.555,0.0568 +1705304700000,2054.585,2055.065,2054.015,2054.575,0.0649 +1705305000000,2054.515,2054.965,2053.805,2054.165,0.0504 +1705305300000,2054.155,2054.365,2053.395,2054.175,0.061 +1705305600000,2054.215,2054.718,2053.785,2054.675,0.0831 +1705305900000,2054.655,2056.015,2054.655,2055.885,0.085 +1705306200000,2055.765,2057.025,2055.765,2056.575,0.0662 +1705306500000,2056.545,2056.625,2055.205,2055.245,0.037 +1705306800000,2055.285,2055.745,2055.005,2055.585,0.0361 +1705307100000,2055.615,2056.385,2055.535,2056.195,0.0321 +1705307400000,2056.195,2056.245,2055.395,2055.785,0.0572 +1705307700000,2055.785,2057.175,2055.625,2056.845,0.0568 +1705308000000,2056.795,2058.135,2056.655,2057.835,0.134 +1705308300000,2057.825,2058.505,2057.735,2058.115,0.0848 +1705308600000,2058.285,2058.505,2057.085,2057.285,0.0407 +1705308900000,2057.205,2057.215,2056.385,2056.545,0.0349 +1705309200000,2056.475,2056.485,2054.585,2055.845,0.1118 +1705309500000,2055.845,2056.645,2055.825,2056.335,0.0725 +1705309800000,2056.335,2056.925,2056.335,2056.785,0.0489 +1705310100000,2056.765,2056.815,2056.095,2056.725,0.0273 +1705310400000,2056.745,2056.895,2056.285,2056.305,0.0232 +1705310700000,2056.285,2056.285,2055.715,2055.935,0.079 +1705311000000,2055.975,2056.355,2055.075,2055.215,0.0348 +1705311300000,2055.145,2055.265,2053.705,2054.105,0.1516 +1705311600000,2054.165,2054.435,2053.865,2054.095,0.1667 +1705311900000,2054.085,2054.585,2053.365,2053.778,0.2222 +1705312200000,2053.765,2054.295,2052.855,2054.155,0.1944 +1705312500000,2054.085,2055.115,2053.775,2054.915,0.0407 +1705312800000,2054.925,2055.045,2053.385,2053.725,0.0517 +1705313100000,2053.755,2054.405,2053.615,2053.795,0.0415 +1705313400000,2053.815,2054.265,2053.265,2053.565,0.0427 +1705313700000,2053.485,2053.735,2053.205,2053.298,0.0543 +1705314000000,2053.295,2053.448,2053.155,2053.315,0.0331 +1705314300000,2053.285,2053.425,2051.958,2052.695,0.0505 +1705314600000,2052.675,2053.915,2052.115,2053.025,0.0674 +1705314900000,2053.015,2053.338,2052.805,2053.318,0.0912 +1705315200000,2053.305,2053.425,2053.005,2053.258,0.1191 +1705315500000,2053.258,2053.298,2052.398,2052.585,0.057 +1705315800000,2052.558,2052.855,2052.505,2052.738,0.0387 +1705316100000,2052.715,2053.238,2052.605,2052.975,0.0512 +1705316400000,2052.985,2053.655,2052.985,2053.205,0.0441 +1705316700000,2053.185,2053.335,2052.525,2052.625,0.0302 +1705317000000,2052.355,2052.775,2052.185,2052.325,0.036 +1705317300000,2052.345,2052.375,2051.465,2052.055,0.0431 +1705317600000,2052.055,2052.515,2051.865,2052.205,0.0348 +1705317900000,2052.225,2052.965,2052.205,2052.565,0.1386 +1705318200000,2052.605,2052.735,2052.245,2052.535,0.0981 +1705318500000,2052.465,2052.885,2051.995,2052.865,0.0482 +1705318800000,2052.855,2053.445,2052.855,2053.335,0.0376 +1705319100000,2053.365,2053.625,2053.235,2053.365,0.0455 +1705319400000,2053.425,2053.575,2052.915,2053.255,0.0606 +1705319700000,2053.335,2053.725,2053.205,2053.225,0.0455 +1705320000000,2053.255,2053.595,2052.795,2053.115,0.0542 +1705320300000,2053.125,2053.475,2052.905,2053.055,0.0243 +1705320600000,2053.015,2053.125,2052.435,2052.605,0.0215 +1705320900000,2052.635,2053.155,2052.635,2052.955,0.0259 +1705321200000,2052.985,2053.025,2052.295,2052.485,0.0415 +1705321500000,2052.485,2052.485,2051.965,2052.075,0.0548 +1705321800000,2052.095,2052.125,2051.265,2051.575,0.066 +1705322100000,2051.575,2052.105,2051.315,2051.995,0.0463 +1705322400000,2052.015,2052.305,2051.305,2051.345,0.1972 +1705322700000,2051.345,2052.058,2051.275,2052.045,0.034 +1705323000000,2052.155,2053.085,2052.035,2052.995,0.0298 +1705323300000,2052.945,2052.955,2052.575,2052.655,0.0287 +1705323600000,2052.725,2053.375,2052.595,2052.695,0.108 +1705323900000,2052.665,2053.005,2052.395,2052.755,0.069 +1705324200000,2052.755,2053.695,2052.625,2053.515,0.0698 +1705324500000,2053.525,2053.955,2053.195,2053.935,0.058 +1705324800000,2053.935,2054.125,2052.635,2052.895,0.0591 +1705325100000,2052.945,2053.205,2052.445,2052.445,0.0566 +1705325400000,2052.495,2053.245,2052.045,2052.615,0.0613 +1705325700000,2052.565,2053.595,2052.565,2053.475,0.0627 +1705326000000,2053.425,2053.425,2052.835,2053.115,0.0393 +1705326300000,2053.095,2053.665,2053.025,2053.645,0.0263 +1705326600000,2053.675,2053.925,2053.445,2053.545,0.0353 +1705326900000,2053.575,2054.175,2053.485,2054.175,0.1418 +1705327200000,2054.175,2054.315,2053.538,2053.578,0.0351 +1705327500000,2053.495,2053.718,2052.885,2053.625,0.0512 +1705327800000,2053.595,2053.605,2053.075,2053.585,0.074 +1705328100000,2053.528,2053.725,2053.145,2053.565,0.0308 +1705328400000,2053.495,2053.565,2052.815,2053.305,0.0626 +1705328700000,2053.305,2053.575,2051.955,2052.045,0.145 +1705329000000,2052.085,2052.675,2051.565,2051.605,0.0397 +1705329300000,2051.625,2052.985,2051.598,2052.755,0.0754 +1705329600000,2052.755,2053.155,2051.985,2052.198,0.0518 +1705329900000,2052.158,2052.358,2051.885,2052.118,0.0655 +1705330200000,2052.118,2052.325,2051.805,2052.055,0.0306 +1705330500000,2051.965,2052.555,2051.845,2052.065,0.0415 +1705330800000,2052.025,2052.395,2050.095,2050.575,0.0924 +1705331100000,2050.585,2051.715,2050.285,2051.458,0.2112 +1705331400000,2051.458,2051.485,2050.165,2050.415,0.2439 +1705331700000,2050.405,2050.835,2049.29,2049.825,0.0592 +1705332000000,2049.845,2050.785,2049.475,2050.675,0.0365 +1705332300000,2050.685,2051.705,2050.625,2051.555,0.1962 +1705332600000,2051.564,2052.415,2051.245,2052.305,0.0975 +1705332900000,2052.275,2052.275,2051.425,2051.908,0.1647 +1705333200000,2051.905,2052.238,2051.345,2051.545,0.1143 +1705333500000,2051.525,2052.708,2051.415,2052.438,0.1679 +1705333800000,2052.438,2053.705,2052.398,2053.575,0.121 +1705334100000,2053.565,2053.755,2053.108,2053.125,0.0494 +1705334400000,2053.108,2053.655,2053.078,2053.408,0.2033 +1705334700000,2053.365,2054.608,2053.285,2053.625,0.1418 +1705335000000,2053.648,2053.815,2053.215,2053.645,0.1504 +1705335300000,2053.658,2053.868,2053.265,2053.295,0.1905 +1705335600000,2053.315,2054.108,2053.265,2054.028,0.1406 +1705335900000,2053.955,2054.078,2053.685,2053.885,0.0855 +1705336200000,2053.935,2053.985,2053.328,2053.858,0.1118 +1705336500000,2053.825,2054.695,2053.405,2054.425,0.0721 +1705336800000,2054.405,2054.745,2054.185,2054.245,0.0274 +1705337100000,2054.215,2054.795,2054.185,2054.735,0.1682 +1705337400000,2054.728,2054.868,2054.428,2054.538,0.1825 +1705337700000,2054.525,2054.528,2053.735,2053.965,0.133 +1705338000000,2053.945,2054.205,2053.815,2054.095,0.0638 +1705338300000,2054.075,2054.115,2053.525,2053.738,0.0176 +1705338600000,2053.755,2054.418,2053.478,2054.158,0.0728 +1705338900000,2054.178,2054.748,2054.158,2054.365,0.1695 +1705339200000,2054.378,2054.968,2054.245,2054.968,0.1448 +1705339500000,2054.968,2055.658,2054.858,2055.575,0.1056 +1705339800000,2055.565,2055.765,2055.215,2055.438,0.1578 +1705340100000,2055.425,2056.218,2055.425,2055.945,0.1669 +1705340400000,2055.935,2055.935,2055.398,2055.685,0.1532 +1705340700000,2055.675,2055.875,2054.898,2054.898,0.1485 +1705341000000,2054.925,2055.345,2054.585,2054.985,0.1505 +1705341300000,2054.995,2055.405,2054.715,2055.248,0.1344 +1705341600000,2055.275,2055.315,2054.585,2054.945,0.0529 +1705341900000,2054.935,2055.235,2054.935,2055.025,0.0066 +1705342200000,2055.045,2055.045,2054.835,2054.955,0.0031 +1705342500000,2054.945,2055.045,2054.785,2054.945,0.0052 +1705342800000,2054.905,2054.945,2054.705,2054.705,0.0087 +1705343100000,2054.725,2054.725,2054.305,2054.555,0.0331 +1705343400000,2054.515,2054.755,2054.455,2054.745,0.0135 +1705343700000,2054.755,2054.855,2054.645,2054.765,0.011 +1705344000000,2054.815,2054.855,2054.238,2054.265,0.0147 +1705344300000,2054.255,2054.495,2054.245,2054.405,0.006 +1705344600000,2054.455,2054.645,2054.455,2054.645,0.006 +1705344900000,2054.645,2054.875,2054.185,2054.278,0.0313 +1705345200000,2054.278,2054.405,2054.035,2054.075,0.0247 +1705345500000,2054.045,2054.195,2053.835,2054.075,0.0121 +1705345800000,2054.075,2054.385,2053.815,2053.905,0.0117 +1705346100000,2053.878,2053.965,2053.458,2053.685,0.0283 +1705346400000,2053.625,2054.035,2053.608,2053.995,0.0093 +1705346700000,2053.995,2054.755,2053.955,2054.505,0.0307 +1705359600000,2053.914,2055.208,2053.914,2054.894,0.0646 +1705359900000,2054.864,2055.398,2054.298,2054.398,0.0933 +1705360200000,2054.498,2055.405,2054.485,2055.255,0.0245 +1705360500000,2055.295,2055.495,2054.625,2054.665,0.0195 +1705360800000,2054.645,2054.765,2054.395,2054.425,0.0067 +1705361100000,2054.425,2054.445,2053.915,2053.985,0.0263 +1705361400000,2053.915,2054.025,2053.228,2053.655,0.072 +1705361700000,2053.635,2054.655,2053.515,2054.375,0.0316 +1705362000000,2054.385,2055.305,2054.275,2054.945,0.0374 +1705362300000,2054.965,2055.125,2054.495,2054.635,0.039 +1705362600000,2054.685,2054.935,2053.748,2053.985,0.0442 +1705362900000,2054.095,2054.605,2053.725,2053.895,0.0362 +1705363200000,2054.025,2054.435,2053.598,2053.735,0.0509 +1705363500000,2053.765,2054.085,2053.745,2053.885,0.0284 +1705363800000,2053.935,2054.325,2053.655,2053.685,0.0245 +1705364100000,2053.765,2053.985,2053.685,2053.835,0.0164 +1705364400000,2053.805,2054.145,2053.575,2053.575,0.0192 +1705364700000,2053.555,2053.765,2052.125,2052.435,0.0477 +1705365000000,2052.375,2052.735,2051.665,2051.875,0.0443 +1705365300000,2051.895,2052.165,2050.965,2051.015,0.0349 +1705365600000,2051.025,2051.765,2050.685,2051.765,0.0422 +1705365900000,2051.695,2052.355,2051.605,2051.985,0.0499 +1705366200000,2051.975,2052.095,2050.705,2051.175,0.0365 +1705366500000,2051.115,2051.585,2050.775,2051.345,0.0542 +1705366800000,2051.335,2051.615,2050.195,2050.925,0.1075 +1705367100000,2050.905,2051.005,2049.975,2050.125,0.1158 +1705367400000,2050.065,2050.935,2049.845,2050.695,0.0662 +1705367700000,2050.658,2051.255,2050.335,2050.508,0.1337 +1705368000000,2050.495,2051.995,2050.065,2051.965,0.1409 +1705368300000,2051.995,2052.395,2051.765,2052.085,0.0266 +1705368600000,2052.105,2053.025,2052.005,2052.605,0.1002 +1705368900000,2052.595,2053.238,2052.185,2052.185,0.142 +1705369200000,2052.175,2053.025,2052.045,2052.265,0.0519 +1705369500000,2052.325,2052.935,2051.815,2052.465,0.0728 +1705369800000,2052.465,2052.815,2051.415,2051.518,0.068 +1705370100000,2051.515,2051.765,2050.055,2050.805,0.0699 +1705370400000,2050.785,2050.835,2050.235,2050.265,0.0598 +1705370700000,2050.325,2051.365,2050.325,2051.065,0.0643 +1705371000000,2051.015,2051.405,2050.895,2051.155,0.0454 +1705371300000,2051.135,2051.205,2050.555,2050.795,0.0377 +1705371600000,2050.865,2051.025,2050.195,2050.405,0.0321 +1705371900000,2050.425,2051.285,2049.955,2050.055,0.0403 +1705372200000,2050.235,2050.985,2050.085,2050.155,0.0507 +1705372500000,2050.155,2050.395,2049.955,2050.165,0.0321 +1705372800000,2050.115,2050.605,2049.975,2050.505,0.0567 +1705373100000,2050.518,2050.875,2050.275,2050.378,0.0686 +1705373400000,2050.378,2050.575,2049.655,2050.245,0.0502 +1705373700000,2050.258,2050.535,2050.095,2050.475,0.0437 +1705374000000,2050.455,2051.055,2050.385,2050.805,0.0493 +1705374300000,2050.805,2051.485,2050.755,2051.365,0.049 +1705374600000,2051.345,2051.515,2050.355,2050.625,0.1323 +1705374900000,2050.635,2051.175,2050.495,2050.895,0.0532 +1705375200000,2050.885,2051.055,2050.625,2050.935,0.0572 +1705375500000,2050.935,2051.105,2050.335,2050.545,0.0406 +1705375800000,2050.495,2050.495,2049.775,2049.865,0.0473 +1705376100000,2049.865,2049.965,2048.765,2049.345,0.0468 +1705376400000,2049.345,2049.365,2048.265,2048.355,0.0438 +1705376700000,2048.345,2049.365,2048.278,2049.335,0.0398 +1705377000000,2049.335,2049.775,2049.255,2049.495,0.0307 +1705377300000,2049.485,2049.745,2049.195,2049.435,0.0392 +1705377600000,2049.435,2049.435,2049.075,2049.165,0.0308 +1705377900000,2049.195,2049.295,2048.945,2049.125,0.0219 +1705378200000,2049.058,2049.545,2048.925,2049.505,0.0237 +1705378500000,2049.438,2049.578,2049.285,2049.438,0.0238 +1705378800000,2049.438,2049.615,2049.318,2049.615,0.0187 +1705379100000,2049.665,2049.785,2049.055,2049.785,0.0181 +1705379400000,2049.785,2049.945,2049.098,2049.218,0.0498 +1705379700000,2049.278,2049.615,2048.858,2049.158,0.1734 +1705380000000,2049.105,2049.305,2048.958,2049.078,0.0412 +1705380300000,2049.078,2049.415,2049.038,2049.315,0.0296 +1705380600000,2049.445,2049.625,2048.945,2049.125,0.0233 +1705380900000,2049.135,2049.355,2049.095,2049.325,0.0205 +1705381200000,2049.345,2049.435,2048.805,2048.855,0.0567 +1705381500000,2048.895,2049.215,2048.765,2049.215,0.0462 +1705381800000,2049.195,2049.235,2048.875,2049.125,0.0257 +1705382100000,2049.145,2049.145,2048.838,2048.915,0.026 +1705382400000,2048.878,2048.915,2047.898,2048.135,0.0195 +1705382700000,2048.145,2049.138,2047.995,2049.075,0.026 +1705383000000,2049.065,2049.085,2047.525,2047.665,0.0766 +1705383300000,2047.645,2048.165,2047.575,2047.675,0.0493 +1705383600000,2047.635,2047.925,2047.435,2047.778,0.038 +1705383900000,2047.775,2049.175,2047.645,2049.075,0.0445 +1705384200000,2049.085,2049.245,2048.165,2049.035,0.0572 +1705384500000,2049.045,2049.225,2048.315,2048.405,0.1204 +1705384800000,2048.405,2048.405,2047.658,2047.675,0.1335 +1705385100000,2047.645,2048.495,2047.285,2048.385,0.0351 +1705385400000,2048.385,2049.595,2048.365,2049.185,0.0535 +1705385700000,2049.185,2049.685,2048.675,2048.905,0.0326 +1705386000000,2048.925,2049.135,2048.565,2048.885,0.0251 +1705386300000,2048.925,2049.445,2048.715,2049.375,0.0329 +1705386600000,2049.385,2049.605,2048.595,2049.005,0.0388 +1705386900000,2048.985,2049.715,2048.755,2049.485,0.0548 +1705387200000,2049.495,2049.575,2048.575,2048.905,0.0376 +1705387500000,2048.945,2049.345,2048.775,2049.295,0.0282 +1705387800000,2049.315,2050.225,2049.245,2049.865,0.0617 +1705388100000,2049.865,2050.495,2049.865,2050.325,0.095 +1705388400000,2050.325,2050.825,2049.825,2050.785,0.2756 +1705388700000,2050.755,2050.755,2049.745,2050.115,0.0359 +1705389000000,2050.095,2050.115,2048.895,2049.385,0.0738 +1705389300000,2049.385,2049.565,2048.685,2048.695,0.0716 +1705389600000,2048.715,2049.095,2048.005,2048.985,0.0832 +1705389900000,2049.025,2049.995,2048.195,2049.735,0.1002 +1705390200000,2049.675,2049.845,2048.605,2048.635,0.064 +1705390500000,2048.625,2049.668,2048.448,2049.648,0.2923 +1705390800000,2049.565,2050.505,2049.248,2049.278,0.1727 +1705391100000,2049.278,2049.698,2048.514,2049.025,0.074 +1705391400000,2049.038,2049.995,2048.985,2049.785,0.03 +1705391700000,2049.785,2050.045,2049.135,2049.315,0.0679 +1705392000000,2049.295,2049.335,2048.135,2048.515,0.1066 +1705392300000,2048.675,2049.285,2048.165,2048.675,0.1256 +1705392600000,2048.675,2048.785,2047.038,2047.715,0.1166 +1705392900000,2047.765,2048.975,2047.395,2047.985,0.0871 +1705393200000,2047.995,2050.035,2047.865,2048.738,0.173 +1705393500000,2048.758,2049.055,2047.395,2047.505,0.0929 +1705393800000,2047.485,2047.535,2045.425,2045.455,0.1053 +1705394100000,2045.465,2045.465,2042.785,2043.135,0.1978 +1705394400000,2043.155,2043.615,2042.025,2043.275,0.2399 +1705394700000,2043.265,2043.785,2042.435,2043.745,0.1045 +1705395000000,2043.725,2044.305,2042.735,2042.895,0.1766 +1705395300000,2042.915,2043.325,2042.455,2043.015,0.0918 +1705395600000,2042.995,2043.825,2042.135,2042.215,0.1709 +1705395900000,2042.215,2042.225,2040.745,2041.565,0.4601 +1705396200000,2041.538,2041.538,2039.415,2040.195,0.3073 +1705396500000,2040.225,2040.985,2039.525,2040.755,0.1175 +1705396800000,2040.785,2040.865,2038.588,2040.115,0.4881 +1705397100000,2040.115,2040.495,2039.415,2039.865,0.0935 +1705397400000,2039.865,2041.685,2038.945,2040.995,0.4116 +1705397700000,2040.985,2040.985,2039.795,2039.805,0.4284 +1705398000000,2039.805,2039.805,2038.655,2039.058,0.4387 +1705398300000,2039.095,2039.845,2038.875,2039.415,0.3577 +1705398600000,2039.435,2041.385,2039.195,2041.265,0.2884 +1705398900000,2041.265,2041.745,2040.835,2041.145,0.2332 +1705399200000,2041.125,2041.435,2040.545,2041.435,0.1493 +1705399500000,2041.505,2042.225,2040.665,2041.725,0.1884 +1705399800000,2041.705,2042.275,2040.395,2041.235,0.1376 +1705400100000,2041.155,2041.535,2040.385,2040.895,0.0655 +1705400400000,2040.875,2041.055,2040.445,2040.755,0.0906 +1705400700000,2040.805,2040.985,2039.875,2039.885,0.0622 +1705401000000,2039.825,2040.425,2039.345,2039.865,0.0774 +1705401300000,2039.865,2040.705,2039.805,2039.835,0.0698 +1705401600000,2039.875,2040.465,2039.165,2040.445,0.1048 +1705401900000,2040.465,2040.585,2039.565,2040.198,0.0776 +1705402200000,2040.218,2040.618,2039.838,2040.538,0.1419 +1705402500000,2040.538,2040.958,2040.228,2040.905,0.1447 +1705402800000,2040.905,2040.935,2039.198,2039.295,0.1876 +1705403100000,2039.285,2039.905,2038.935,2039.635,0.1203 +1705403400000,2039.625,2040.408,2039.545,2040.065,0.0987 +1705403700000,2040.068,2041.078,2039.745,2040.608,0.1944 +1705404000000,2040.605,2041.018,2039.085,2039.425,0.1685 +1705404300000,2039.425,2039.715,2039.248,2039.285,0.098 +1705404600000,2039.285,2039.955,2039.125,2039.485,0.1421 +1705404900000,2039.495,2039.725,2038.878,2039.155,0.0765 +1705405200000,2039.175,2039.695,2038.895,2039.335,0.0472 +1705405500000,2039.335,2039.375,2038.124,2039.225,0.1063 +1705405800000,2039.225,2040.215,2038.985,2039.648,0.2022 +1705406100000,2039.658,2040.558,2039.008,2039.785,0.2159 +1705406400000,2039.775,2039.935,2038.885,2039.145,0.0761 +1705406700000,2039.125,2039.195,2038.405,2038.595,0.0553 +1705407000000,2038.615,2039.025,2035.638,2036.165,0.1113 +1705407300000,2036.175,2037.735,2035.535,2037.655,0.1128 +1705407600000,2037.685,2037.855,2037.105,2037.265,0.1453 +1705407900000,2037.235,2038.905,2036.865,2038.805,0.0739 +1705408200000,2038.875,2039.885,2038.595,2039.518,0.1351 +1705408500000,2039.485,2039.578,2037.855,2038.248,0.2231 +1705408800000,2038.238,2038.595,2037.425,2038.135,0.0909 +1705409100000,2038.175,2038.245,2037.205,2037.645,0.0826 +1705409400000,2037.605,2037.645,2036.878,2037.138,0.1252 +1705409700000,2037.105,2038.495,2037.105,2038.365,0.0781 +1705410000000,2038.335,2039.055,2037.545,2037.635,0.1416 +1705410300000,2037.605,2038.645,2036.735,2037.755,0.1791 +1705410600000,2037.735,2037.805,2031.275,2031.865,0.266 +1705410900000,2031.925,2033.498,2031.278,2032.795,0.2297 +1705411200000,2032.925,2033.578,2031.315,2031.835,0.1868 +1705411500000,2031.835,2032.548,2031.498,2031.834,0.2965 +1705411800000,2031.834,2039.915,2031.834,2039.025,0.4729 +1705412100000,2039.035,2041.348,2038.075,2040.648,0.2733 +1705412400000,2040.648,2044.915,2040.455,2043.035,0.34 +1705412700000,2043.045,2043.215,2039.265,2039.285,0.3173 +1705413000000,2039.275,2040.655,2037.785,2037.865,0.2016 +1705413300000,2037.785,2038.515,2036.925,2037.525,0.1923 +1705413600000,2037.475,2039.455,2037.155,2038.215,0.1729 +1705413900000,2038.185,2040.495,2037.525,2040.495,0.1529 +1705414200000,2040.475,2041.398,2039.915,2040.735,0.4167 +1705414500000,2040.745,2040.915,2039.945,2040.515,0.1571 +1705414800000,2040.515,2042.445,2040.265,2042.005,0.2185 +1705415100000,2042.028,2042.328,2040.835,2041.205,0.333 +1705415400000,2041.185,2042.425,2038.355,2038.865,0.3404 +1705415700000,2038.845,2039.445,2038.065,2039.045,0.2064 +1705416000000,2039.035,2039.615,2038.025,2038.135,0.1264 +1705416300000,2038.165,2038.265,2037.265,2038.035,0.1639 +1705416600000,2038.055,2038.235,2036.815,2037.645,0.1497 +1705416900000,2037.675,2038.485,2037.175,2038.095,0.1307 +1705417200000,2038.065,2040.328,2037.675,2038.815,0.3009 +1705417500000,2038.885,2039.385,2037.285,2039.175,0.2044 +1705417800000,2039.145,2040.545,2038.515,2038.975,0.2684 +1705418100000,2038.965,2039.715,2038.045,2039.125,0.1377 +1705418400000,2039.125,2040.025,2038.965,2039.365,0.1292 +1705418700000,2039.515,2040.058,2038.328,2038.875,0.4979 +1705419000000,2038.875,2039.365,2038.485,2038.905,0.2265 +1705419300000,2038.845,2040.665,2038.415,2040.555,0.1134 +1705419600000,2040.485,2041.275,2040.285,2040.865,0.262 +1705419900000,2040.875,2041.525,2040.385,2041.105,0.2778 +1705420200000,2041.125,2041.905,2040.575,2041.165,0.2214 +1705420500000,2041.185,2041.915,2040.445,2041.035,0.1652 +1705420800000,2041.095,2041.195,2033.865,2035.995,0.5695 +1705421100000,2036.005,2038.695,2034.038,2034.305,0.6573 +1705421400000,2034.335,2035.775,2032.435,2035.695,0.3052 +1705421700000,2035.825,2038.508,2034.305,2037.205,0.4325 +1705422000000,2037.175,2040.348,2037.175,2039.945,0.6563 +1705422300000,2039.975,2040.035,2036.505,2036.685,0.5845 +1705422600000,2036.715,2037.265,2035.855,2036.465,0.2222 +1705422900000,2036.505,2036.525,2032.425,2033.235,0.2175 +1705423200000,2033.205,2034.215,2032.475,2034.125,0.1426 +1705423500000,2034.128,2034.625,2033.575,2034.125,0.1576 +1705423800000,2034.105,2035.875,2034.075,2034.835,0.2381 +1705424100000,2034.744,2034.744,2033.325,2033.358,0.2504 +1705424400000,2033.355,2033.715,2032.035,2032.495,0.3377 +1705424700000,2032.475,2032.475,2025.225,2026.195,0.514 +1705425000000,2026.195,2027.675,2026.135,2026.555,0.1719 +1705425300000,2026.475,2028.525,2026.355,2027.455,0.3955 +1705425600000,2027.405,2028.575,2027.135,2027.235,0.2156 +1705425900000,2027.245,2027.875,2026.105,2026.275,0.1548 +1705426200000,2026.215,2026.505,2025.485,2025.885,0.1992 +1705426500000,2025.935,2028.965,2025.745,2028.495,0.1345 +1705426800000,2028.475,2028.735,2026.975,2027.045,0.0752 +1705427100000,2027.025,2027.405,2026.015,2026.505,0.0923 +1705427400000,2026.465,2027.385,2026.005,2026.795,0.1044 +1705427700000,2026.775,2026.815,2024.885,2025.245,0.0941 +1705428000000,2025.225,2026.335,2025.045,2026.255,0.0933 +1705428300000,2026.225,2026.878,2025.305,2026.075,0.1791 +1705428600000,2026.078,2026.218,2024.645,2025.545,0.0976 +1705428900000,2025.605,2026.585,2025.385,2025.615,0.1702 +1705429200000,2025.585,2026.545,2025.065,2026.545,0.0919 +1705429500000,2026.555,2027.385,2025.705,2026.625,0.3539 +1705429800000,2026.635,2028.785,2026.635,2028.355,0.1469 +1705430100000,2028.335,2028.545,2026.905,2026.985,0.0873 +1705430400000,2026.958,2027.035,2025.995,2026.035,0.0792 +1705430700000,2026.015,2026.175,2024.675,2025.165,0.0693 +1705431000000,2025.195,2025.325,2024.165,2025.205,0.0866 +1705431300000,2025.165,2025.315,2024.535,2025.025,0.0752 +1705431600000,2025.125,2026.035,2024.865,2025.745,0.0764 +1705431900000,2025.735,2026.715,2025.335,2025.555,0.0638 +1705432200000,2025.585,2026.835,2025.545,2026.835,0.0434 +1705432500000,2026.755,2027.805,2026.465,2027.558,0.0674 +1705432800000,2027.565,2028.435,2027.535,2028.235,0.1839 +1705433100000,2028.235,2028.318,2027.435,2027.525,0.2478 +1705433400000,2027.605,2027.675,2027.045,2027.415,0.1944 +1705433700000,2027.418,2027.528,2026.815,2026.995,0.1471 +1705434000000,2026.985,2027.185,2026.785,2027.165,0.0302 +1705434300000,2027.215,2028.695,2027.155,2028.595,0.0446 +1705434600000,2028.565,2029.415,2028.435,2029.355,0.0832 +1705434900000,2029.375,2030.045,2029.185,2029.205,0.0571 +1705435200000,2029.185,2029.705,2028.715,2028.758,0.1248 +1705435500000,2028.745,2029.105,2028.325,2028.775,0.2179 +1705435800000,2028.785,2029.595,2028.785,2029.445,0.0882 +1705436100000,2029.455,2029.585,2028.595,2028.985,0.0371 +1705436400000,2029.015,2029.095,2028.325,2028.495,0.0262 +1705436700000,2028.485,2028.755,2028.175,2028.175,0.0808 +1705437000000,2028.185,2028.815,2027.765,2027.915,0.0359 +1705437300000,2027.945,2028.655,2027.945,2028.575,0.0337 +1705437600000,2028.555,2028.775,2028.165,2028.525,0.0436 +1705437900000,2028.535,2028.975,2028.285,2028.538,0.0433 +1705438200000,2028.538,2028.928,2028.288,2028.465,0.31 +1705438500000,2028.498,2028.698,2027.928,2028.128,0.2347 +1705438800000,2028.128,2028.235,2027.528,2027.535,0.1721 +1705439100000,2027.558,2027.815,2027.215,2027.215,0.0648 +1705439400000,2027.235,2027.335,2027.055,2027.125,0.0096 +1705439700000,2027.215,2027.555,2027.145,2027.425,0.0108 +1705440000000,2027.605,2027.735,2027.475,2027.505,0.0083 +1705440300000,2027.535,2027.888,2027.535,2027.885,0.0086 +1705440600000,2027.865,2028.038,2027.708,2027.998,0.0513 +1705440900000,2027.988,2028.068,2027.728,2027.818,0.0415 +1705441200000,2027.815,2027.838,2027.355,2027.808,0.0655 +1705441500000,2027.778,2028.068,2027.435,2027.585,0.0681 +1705441800000,2027.565,2028.248,2027.545,2028.128,0.1014 +1705442100000,2028.145,2028.448,2028.088,2028.155,0.0723 +1705446000000,2026.898,2028.214,2026.898,2027.598,0.0523 +1705446300000,2027.598,2027.628,2027.064,2027.194,0.025 +1705446600000,2027.228,2027.715,2027.205,2027.475,0.0168 +1705446900000,2027.465,2027.605,2025.728,2026.178,0.0761 +1705447200000,2026.218,2026.785,2025.988,2026.735,0.0341 +1705447500000,2026.675,2027.015,2026.295,2026.945,0.0603 +1705447800000,2027.035,2027.035,2026.155,2026.395,0.0805 +1705448100000,2026.495,2026.785,2026.095,2026.395,0.0275 +1705448400000,2026.415,2026.465,2026.305,2026.315,0.0059 +1705448700000,2026.305,2027.345,2026.225,2027.135,0.025 +1705449000000,2027.125,2027.725,2027.035,2027.115,0.0393 +1705449300000,2027.108,2028.275,2027.108,2028.045,0.0205 +1705449600000,2028.055,2028.095,2026.445,2026.615,0.1332 +1705449900000,2026.625,2027.235,2026.235,2026.315,0.0472 +1705450200000,2026.325,2026.535,2025.665,2025.875,0.0838 +1705450500000,2025.895,2026.135,2025.515,2026.135,0.0428 +1705450800000,2026.115,2027.055,2026.015,2026.755,0.0397 +1705451100000,2026.735,2027.205,2026.635,2027.115,0.0244 +1705451400000,2027.115,2027.625,2026.875,2027.235,0.0293 +1705451700000,2027.225,2028.065,2027.225,2027.644,0.0378 +1705452000000,2027.635,2027.985,2027.245,2027.975,0.0304 +1705452300000,2027.875,2028.445,2027.815,2028.198,0.0483 +1705452600000,2028.198,2028.805,2028.198,2028.315,0.0607 +1705452900000,2028.295,2028.545,2027.635,2028.405,0.0442 +1705453200000,2028.344,2028.475,2027.598,2028.045,0.1 +1705453500000,2028.065,2028.075,2027.035,2027.115,0.0618 +1705453800000,2027.085,2027.475,2026.635,2027.405,0.1455 +1705454100000,2027.395,2028.635,2027.285,2028.635,0.0677 +1705454400000,2028.625,2028.955,2028.285,2028.855,0.0512 +1705454700000,2028.835,2029.015,2028.105,2028.955,0.0605 +1705455000000,2028.955,2030.055,2028.815,2028.875,0.1032 +1705455300000,2028.845,2029.305,2028.505,2028.715,0.0612 +1705455600000,2028.765,2030.595,2028.605,2030.195,0.0972 +1705455900000,2030.145,2030.365,2029.225,2029.535,0.0584 +1705456200000,2029.475,2030.685,2029.335,2030.395,0.0457 +1705456500000,2030.415,2030.625,2029.905,2030.145,0.0437 +1705456800000,2030.125,2030.655,2029.735,2030.215,0.0724 +1705457100000,2030.175,2032.625,2030.115,2032.015,0.1001 +1705457400000,2032.015,2032.815,2031.485,2031.485,0.1849 +1705457700000,2031.465,2031.595,2029.965,2029.995,0.1098 +1705458000000,2029.935,2030.435,2029.815,2029.985,0.0721 +1705458300000,2030.015,2030.035,2029.255,2029.835,0.1424 +1705458600000,2029.765,2029.995,2028.375,2028.475,0.2003 +1705458900000,2028.485,2028.725,2027.025,2027.405,0.1398 +1705459200000,2027.378,2028.825,2026.888,2028.365,0.1099 +1705459500000,2028.435,2029.325,2027.985,2028.795,0.2215 +1705459800000,2028.795,2029.075,2028.255,2029.045,0.0486 +1705460100000,2029.025,2029.178,2028.455,2028.795,0.1723 +1705460400000,2028.835,2029.005,2028.195,2028.275,0.184 +1705460700000,2028.295,2028.295,2027.428,2027.595,0.1344 +1705461000000,2027.575,2027.965,2027.285,2027.758,0.1229 +1705461300000,2027.758,2027.758,2026.895,2026.918,0.1147 +1705461600000,2026.935,2026.978,2026.445,2026.955,0.1371 +1705461900000,2026.895,2026.975,2026.548,2026.678,0.1023 +1705462200000,2026.678,2027.185,2026.105,2026.105,0.1759 +1705462500000,2026.098,2026.328,2025.144,2025.255,0.2167 +1705462800000,2025.255,2025.345,2023.914,2024.325,0.1743 +1705463100000,2024.325,2024.495,2023.685,2024.225,0.0402 +1705463400000,2024.255,2024.315,2023.288,2024.005,0.136 +1705463700000,2024.035,2024.278,2023.675,2023.955,0.0579 +1705464000000,2023.915,2024.705,2023.885,2024.025,0.0309 +1705464300000,2024.025,2024.625,2024.025,2024.195,0.0214 +1705464600000,2024.225,2024.465,2023.185,2023.545,0.0729 +1705464900000,2023.495,2024.255,2023.365,2023.705,0.072 +1705465200000,2023.725,2024.245,2023.615,2023.995,0.0389 +1705465500000,2023.995,2024.795,2023.915,2024.575,0.035 +1705465800000,2024.575,2024.595,2023.595,2023.885,0.0358 +1705466100000,2023.905,2025.025,2023.775,2024.905,0.0398 +1705466400000,2024.935,2025.295,2024.515,2024.785,0.0422 +1705466700000,2024.785,2025.545,2024.785,2025.375,0.041 +1705467000000,2025.385,2025.775,2025.365,2025.395,0.0304 +1705467300000,2025.395,2025.675,2025.045,2025.355,0.036 +1705467600000,2025.335,2025.385,2024.705,2024.935,0.0212 +1705467900000,2024.905,2024.905,2022.085,2022.245,0.0511 +1705468200000,2022.275,2022.385,2020.525,2021.545,0.0924 +1705468500000,2021.525,2021.525,2019.475,2019.895,0.0955 +1705468800000,2019.905,2020.285,2019.198,2019.665,0.0819 +1705469100000,2019.665,2020.595,2019.365,2020.485,0.0699 +1705469400000,2020.455,2021.585,2020.305,2021.425,0.145 +1705469700000,2021.415,2021.425,2020.885,2020.975,0.0561 +1705470000000,2020.975,2021.595,2020.125,2020.355,0.0582 +1705470300000,2020.315,2020.895,2020.135,2020.575,0.0356 +1705470600000,2020.595,2021.245,2020.595,2020.915,0.0587 +1705470900000,2020.885,2021.445,2020.545,2020.565,0.0906 +1705471200000,2020.565,2020.675,2018.645,2019.045,0.2462 +1705471500000,2019.045,2019.735,2017.955,2018.195,0.1458 +1705471800000,2018.225,2018.885,2017.865,2018.175,0.1011 +1705472100000,2018.155,2018.525,2017.815,2017.985,0.1522 +1705472400000,2017.965,2018.335,2017.808,2018.015,0.0559 +1705472700000,2018.005,2018.425,2017.598,2017.725,0.1086 +1705473000000,2017.725,2018.795,2017.605,2018.705,0.0621 +1705473300000,2018.785,2018.805,2018.075,2018.155,0.1074 +1705473600000,2018.138,2019.275,2017.935,2018.508,0.1334 +1705473900000,2018.534,2018.775,2017.744,2018.745,0.1935 +1705474200000,2018.725,2019.395,2018.725,2019.075,0.0442 +1705474500000,2019.055,2019.595,2019.045,2019.175,0.0881 +1705474800000,2019.165,2019.365,2018.085,2018.385,0.144 +1705475100000,2018.385,2019.425,2017.785,2018.365,0.0687 +1705475400000,2018.415,2018.715,2017.895,2018.255,0.0762 +1705475700000,2018.345,2019.355,2018.325,2019.255,0.1022 +1705476000000,2019.265,2019.765,2018.305,2019.475,0.0948 +1705476300000,2019.465,2020.765,2019.095,2019.885,0.1497 +1705476600000,2019.865,2021.475,2019.125,2021.185,0.1469 +1705476900000,2021.155,2021.595,2019.975,2021.185,0.249 +1705477200000,2021.175,2024.665,2020.775,2023.965,0.1501 +1705477500000,2023.885,2024.565,2023.475,2024.065,0.1117 +1705477800000,2024.035,2026.085,2023.905,2024.355,0.1068 +1705478100000,2024.425,2025.825,2024.165,2025.705,0.1608 +1705478400000,2025.695,2026.498,2024.968,2025.275,0.4832 +1705478700000,2025.275,2025.398,2023.838,2024.245,0.3301 +1705479000000,2024.285,2025.615,2023.845,2025.265,0.1913 +1705479300000,2025.265,2025.265,2024.205,2024.555,0.2416 +1705479600000,2024.555,2025.765,2024.258,2024.775,0.3326 +1705479900000,2024.755,2024.848,2023.705,2023.985,0.234 +1705480200000,2023.925,2024.625,2023.645,2024.455,0.0687 +1705480500000,2024.435,2024.815,2023.545,2023.605,0.0647 +1705480800000,2023.665,2023.745,2022.115,2022.135,0.068 +1705481100000,2022.145,2022.525,2021.695,2022.085,0.0868 +1705481400000,2022.085,2022.085,2021.145,2021.395,0.2131 +1705481700000,2021.465,2021.925,2021.315,2021.365,0.037 +1705482000000,2021.325,2021.425,2020.595,2020.705,0.0824 +1705482300000,2020.665,2021.215,2020.058,2020.065,0.1164 +1705482600000,2020.074,2020.328,2018.915,2019.355,0.2966 +1705482900000,2019.335,2020.635,2019.235,2019.965,0.1104 +1705483200000,2020.015,2020.105,2019.645,2019.825,0.0775 +1705483500000,2019.795,2020.535,2019.265,2020.425,0.0742 +1705483800000,2020.405,2021.155,2020.345,2021.005,0.0579 +1705484100000,2021.005,2021.805,2020.905,2021.415,0.0693 +1705484400000,2021.395,2022.205,2021.185,2022.085,0.0562 +1705484700000,2022.055,2022.415,2021.505,2022.005,0.0666 +1705485000000,2021.955,2022.035,2021.405,2021.805,0.0301 +1705485300000,2021.815,2024.165,2021.815,2023.745,0.0624 +1705485600000,2023.725,2024.335,2022.945,2022.945,0.0997 +1705485900000,2023.005,2023.775,2022.715,2022.955,0.0565 +1705486200000,2022.945,2023.985,2022.945,2023.715,0.059 +1705486500000,2023.765,2023.975,2022.715,2023.825,0.055 +1705486800000,2023.825,2025.285,2023.735,2025.215,0.1673 +1705487100000,2025.215,2026.095,2025.165,2025.815,0.1149 +1705487400000,2025.805,2028.265,2025.795,2027.525,0.5677 +1705487700000,2027.525,2028.225,2025.705,2025.745,0.3294 +1705488000000,2025.755,2026.885,2025.655,2025.725,0.0795 +1705488300000,2025.765,2026.235,2025.235,2025.255,0.0508 +1705488600000,2025.265,2025.925,2024.865,2025.875,0.0534 +1705488900000,2025.875,2027.098,2025.315,2026.015,0.238 +1705489200000,2026.045,2026.655,2025.305,2025.605,0.0661 +1705489500000,2025.535,2025.608,2024.855,2025.195,0.1052 +1705489800000,2025.195,2025.285,2023.705,2024.485,0.1349 +1705490100000,2024.475,2025.465,2023.915,2024.085,0.09 +1705490400000,2024.075,2025.728,2023.895,2025.575,0.1163 +1705490700000,2025.575,2025.735,2025.105,2025.505,0.1689 +1705491000000,2025.445,2026.335,2025.428,2026.145,0.2095 +1705491300000,2026.145,2026.455,2025.595,2025.645,0.1914 +1705491600000,2025.658,2025.745,2024.925,2025.545,0.2184 +1705491900000,2025.555,2026.028,2024.745,2025.258,0.1773 +1705492200000,2025.184,2025.278,2023.908,2024.245,0.1655 +1705492500000,2024.225,2024.605,2023.595,2023.805,0.0352 +1705492800000,2023.835,2025.635,2023.655,2025.435,0.0809 +1705493100000,2025.498,2026.278,2025.078,2026.258,0.1746 +1705493400000,2026.255,2026.545,2025.475,2026.338,0.1414 +1705493700000,2026.428,2027.795,2025.405,2027.685,0.1028 +1705494000000,2027.615,2027.675,2026.735,2026.945,0.0851 +1705494300000,2026.995,2027.885,2026.915,2027.495,0.0818 +1705494600000,2027.465,2028.135,2027.005,2027.395,0.0752 +1705494900000,2027.235,2027.515,2026.895,2027.365,0.0492 +1705495200000,2027.455,2028.165,2027.045,2027.855,0.0652 +1705495500000,2027.745,2027.885,2026.355,2026.575,0.0722 +1705495800000,2026.585,2027.765,2026.585,2027.685,0.1837 +1705496100000,2027.718,2028.898,2027.345,2028.255,0.1843 +1705496400000,2028.325,2028.568,2026.085,2026.475,0.1598 +1705496700000,2026.535,2027.615,2025.875,2026.545,0.2355 +1705497000000,2026.525,2027.185,2025.565,2026.365,0.1623 +1705497300000,2026.298,2026.945,2025.315,2025.645,0.2601 +1705497600000,2025.658,2025.675,2023.345,2024.365,0.2977 +1705497900000,2024.395,2025.328,2023.465,2025.108,0.2918 +1705498200000,2025.044,2025.044,2018.845,2021.575,0.7392 +1705498500000,2021.585,2025.435,2020.865,2024.555,0.3568 +1705498800000,2024.645,2025.015,2022.065,2022.315,0.2635 +1705499100000,2022.325,2023.615,2020.605,2023.245,0.1823 +1705499400000,2023.275,2024.585,2022.355,2022.825,0.1787 +1705499700000,2022.825,2022.825,2021.105,2022.315,0.1695 +1705500000000,2022.295,2023.045,2021.325,2021.905,0.1588 +1705500300000,2021.805,2022.015,2020.005,2020.155,0.1245 +1705500600000,2020.175,2020.295,2015.665,2019.678,0.42 +1705500900000,2019.745,2020.055,2017.435,2018.775,0.1946 +1705501200000,2018.835,2020.668,2018.805,2019.885,0.1718 +1705501500000,2019.885,2021.925,2019.665,2021.485,0.137 +1705501800000,2021.445,2022.705,2019.195,2019.855,0.3321 +1705502100000,2019.935,2020.725,2019.095,2020.505,0.1672 +1705502400000,2020.505,2020.685,2018.985,2019.215,0.2315 +1705502700000,2019.225,2019.225,2017.125,2018.778,0.2043 +1705503000000,2019.055,2019.378,2017.195,2017.545,0.2377 +1705503300000,2017.535,2017.545,2011.355,2012.075,0.6275 +1705503600000,2011.995,2013.435,2010.845,2012.745,0.3079 +1705503900000,2012.735,2013.765,2010.545,2013.005,0.477 +1705504200000,2013.005,2013.995,2011.835,2011.905,0.2854 +1705504500000,2011.825,2011.965,2009.635,2010.695,0.2782 +1705504800000,2010.655,2011.815,2009.565,2010.535,0.351 +1705505100000,2010.535,2010.805,2008.485,2008.765,0.1729 +1705505400000,2008.735,2008.915,2006.095,2006.295,0.163 +1705505700000,2006.305,2009.528,2006.195,2009.465,0.1799 +1705506000000,2009.455,2012.075,2009.335,2009.815,0.2732 +1705506300000,2009.825,2011.135,2009.665,2009.978,0.1181 +1705506600000,2009.965,2010.378,2008.125,2008.565,0.3707 +1705506900000,2008.565,2009.195,2007.605,2008.795,0.1429 +1705507200000,2008.805,2010.325,2008.175,2010.235,0.1039 +1705507500000,2010.305,2011.895,2010.005,2010.895,0.2258 +1705507800000,2010.865,2011.125,2009.805,2010.185,0.1619 +1705508100000,2010.225,2010.325,2009.045,2009.615,0.0943 +1705508400000,2009.575,2009.775,2008.808,2009.055,0.2081 +1705508700000,2009.125,2010.305,2008.975,2009.295,0.2817 +1705509000000,2009.275,2009.625,2008.235,2009.225,0.0903 +1705509300000,2009.245,2010.465,2008.505,2008.765,0.3544 +1705509600000,2008.795,2009.805,2008.665,2009.245,0.1332 +1705509900000,2009.215,2009.405,2004.805,2004.985,0.1412 +1705510200000,2005.005,2005.865,2004.215,2005.345,0.1232 +1705510500000,2005.415,2006.295,2004.935,2005.365,0.1177 +1705510800000,2005.345,2006.415,2005.085,2005.165,0.1379 +1705511100000,2005.135,2006.695,2005.065,2005.715,0.071 +1705511400000,2005.695,2005.885,2004.215,2004.885,0.0772 +1705511700000,2004.905,2005.595,2004.718,2005.465,0.1113 +1705512000000,2005.415,2005.765,2004.245,2005.065,0.1531 +1705512300000,2005.065,2005.145,2003.715,2003.725,0.0679 +1705512600000,2003.745,2004.165,2003.335,2003.855,0.1103 +1705512900000,2003.858,2006.105,2003.785,2005.315,0.077 +1705513200000,2005.295,2006.245,2005.295,2005.885,0.0597 +1705513500000,2005.805,2007.975,2005.805,2007.545,0.0603 +1705513800000,2007.545,2007.585,2006.975,2007.265,0.0552 +1705514100000,2007.215,2007.565,2006.615,2006.955,0.0813 +1705514400000,2007.025,2007.145,2005.045,2005.515,0.1712 +1705514700000,2005.518,2005.518,2004.165,2004.545,0.1748 +1705515000000,2004.565,2005.035,2003.575,2003.575,0.0924 +1705515300000,2003.578,2003.578,2002.515,2002.655,0.0855 +1705515600000,2002.645,2003.165,2002.185,2003.165,0.0639 +1705515900000,2003.205,2004.135,2002.905,2003.505,0.0851 +1705516200000,2003.595,2003.895,2001.995,2001.995,0.1198 +1705516500000,2002.065,2003.405,2001.755,2002.255,0.0857 +1705516800000,2002.255,2003.255,2001.765,2002.955,0.0867 +1705517100000,2002.955,2003.085,2002.305,2002.665,0.0619 +1705517400000,2002.625,2003.955,2002.405,2003.895,0.0581 +1705517700000,2003.865,2005.125,2003.725,2004.705,0.0703 +1705518000000,2004.705,2006.285,2004.625,2005.885,0.0657 +1705518300000,2005.855,2006.285,2005.055,2005.485,0.1044 +1705518600000,2005.495,2005.878,2004.995,2005.355,0.2648 +1705518900000,2005.375,2005.955,2005.375,2005.925,0.1908 +1705519200000,2005.918,2006.815,2005.625,2006.515,0.2131 +1705519500000,2006.495,2006.585,2005.135,2005.235,0.2462 +1705519800000,2005.235,2005.455,2004.355,2004.695,0.1419 +1705520100000,2004.695,2005.065,2004.305,2004.385,0.1138 +1705520400000,2004.375,2005.735,2004.335,2005.445,0.0798 +1705520700000,2005.415,2006.115,2005.315,2005.465,0.0468 +1705521000000,2005.435,2006.125,2005.365,2005.685,0.0534 +1705521300000,2005.665,2006.145,2005.435,2005.455,0.0702 +1705521600000,2005.515,2005.915,2005.125,2005.855,0.1761 +1705521900000,2005.855,2005.925,2005.425,2005.425,0.1543 +1705522200000,2005.405,2005.625,2004.825,2005.165,0.0597 +1705522500000,2005.165,2005.445,2004.845,2005.075,0.0756 +1705522800000,2005.105,2005.615,2004.825,2005.095,0.0607 +1705523100000,2005.095,2005.125,2004.675,2005.045,0.0431 +1705523400000,2005.075,2006.038,2005.045,2005.578,0.089 +1705523700000,2005.545,2006.555,2005.545,2006.165,0.0516 +1705524000000,2006.265,2006.745,2006.235,2006.705,0.0362 +1705524300000,2006.765,2006.765,2005.568,2006.018,0.1037 +1705524600000,2006.038,2006.155,2005.355,2005.898,0.0687 +1705524900000,2005.915,2006.125,2005.615,2006.015,0.0637 +1705525200000,2006.045,2006.065,2005.598,2005.735,0.0597 +1705525500000,2005.715,2005.715,2005.215,2005.228,0.0145 +1705525800000,2005.205,2005.965,2005.205,2005.815,0.0243 +1705526100000,2005.815,2006.245,2005.665,2006.035,0.0289 +1705526400000,2006.045,2006.245,2005.685,2005.705,0.0174 +1705526700000,2005.685,2006.085,2005.655,2005.905,0.0227 +1705527000000,2005.848,2006.168,2005.628,2006.098,0.0638 +1705527300000,2006.118,2006.228,2005.868,2005.868,0.0438 +1705527600000,2005.868,2005.898,2005.605,2005.678,0.0336 +1705527900000,2005.655,2006.038,2005.618,2005.858,0.0232 +1705528200000,2005.858,2006.218,2005.858,2006.168,0.0355 +1705528500000,2006.165,2006.325,2005.838,2005.945,0.0671 +1705532400000,2005.204,2006.964,2004.905,2006.714,0.1104 +1705532700000,2006.714,2008.435,2006.714,2007.624,0.1619 +1705533000000,2007.624,2007.905,2006.795,2007.428,0.0432 +1705533300000,2007.458,2007.645,2007.015,2007.215,0.0238 +1705533600000,2007.185,2008.425,2007.145,2008.408,0.0913 +1705533900000,2008.408,2009.375,2008.238,2008.928,0.0805 +1705534200000,2008.955,2009.025,2008.335,2008.755,0.0844 +1705534500000,2008.735,2008.735,2007.945,2008.275,0.0396 +1705534800000,2008.265,2008.465,2008.115,2008.305,0.0112 +1705535100000,2008.255,2009.115,2008.095,2008.895,0.0233 +1705535400000,2008.925,2009.705,2008.885,2009.265,0.0193 +1705535700000,2009.245,2009.805,2009.215,2009.465,0.0157 +1705536000000,2009.505,2009.555,2008.675,2008.795,0.0537 +1705536300000,2008.778,2008.948,2008.315,2008.785,0.0706 +1705536600000,2008.795,2008.795,2008.255,2008.585,0.0248 +1705536900000,2008.735,2009.095,2008.385,2008.575,0.0203 +1705537200000,2008.575,2008.855,2008.405,2008.405,0.0163 +1705537500000,2008.485,2008.865,2008.405,2008.805,0.0193 +1705537800000,2008.815,2009.025,2008.175,2008.425,0.0411 +1705538100000,2008.525,2009.085,2008.425,2009.085,0.0205 +1705538400000,2009.055,2009.055,2008.575,2008.765,0.021 +1705538700000,2008.805,2009.935,2008.775,2009.715,0.0522 +1705539000000,2009.685,2010.278,2009.465,2010.178,0.1686 +1705539300000,2010.175,2010.758,2010.078,2010.658,0.195 +1705539600000,2010.678,2011.005,2010.224,2010.995,0.1635 +1705539900000,2010.995,2011.105,2010.405,2010.655,0.0598 +1705540200000,2010.685,2010.965,2010.125,2010.455,0.0665 +1705540500000,2010.415,2010.895,2009.795,2010.745,0.0651 +1705540800000,2010.695,2010.885,2009.735,2009.865,0.0553 +1705541100000,2009.885,2009.885,2009.445,2009.885,0.0347 +1705541400000,2009.815,2010.655,2009.208,2009.555,0.133 +1705541700000,2009.505,2010.315,2009.405,2010.025,0.1001 +1705542000000,2010.005,2010.075,2009.385,2009.585,0.055 +1705542300000,2009.595,2010.265,2009.595,2010.075,0.0427 +1705542600000,2010.095,2011.695,2010.095,2011.565,0.0362 +1705542900000,2011.555,2012.055,2011.375,2011.535,0.0641 +1705543200000,2011.555,2011.805,2011.405,2011.645,0.0612 +1705543500000,2011.595,2011.715,2010.818,2011.015,0.0925 +1705543800000,2011.005,2011.215,2010.695,2011.105,0.0332 +1705544100000,2011.095,2011.305,2010.668,2010.715,0.1382 +1705544400000,2010.725,2010.735,2009.915,2009.975,0.0227 +1705544700000,2009.945,2009.995,2009.445,2009.845,0.0294 +1705545000000,2009.785,2009.875,2008.865,2009.035,0.0421 +1705545300000,2009.065,2009.205,2008.535,2008.665,0.0404 +1705545600000,2008.705,2008.955,2008.465,2008.718,0.0448 +1705545900000,2008.715,2008.725,2008.055,2008.155,0.04 +1705546200000,2008.135,2008.205,2007.635,2007.935,0.0549 +1705546500000,2007.915,2007.925,2007.425,2007.555,0.0609 +1705546800000,2007.535,2007.625,2006.865,2007.025,0.0627 +1705547100000,2007.075,2007.145,2006.345,2006.365,0.1484 +1705547400000,2006.365,2006.665,2006.355,2006.565,0.0648 +1705547700000,2006.595,2008.095,2006.375,2008.085,0.1364 +1705548000000,2008.085,2008.665,2007.905,2008.175,0.2096 +1705548300000,2008.295,2008.295,2006.865,2007.035,0.0482 +1705548600000,2007.045,2007.785,2006.685,2007.245,0.0337 +1705548900000,2007.285,2008.085,2007.175,2007.835,0.0351 +1705549200000,2007.875,2009.035,2007.835,2008.375,0.1329 +1705549500000,2008.395,2009.025,2008.165,2008.575,0.0939 +1705549800000,2008.615,2008.625,2007.758,2007.945,0.0263 +1705550100000,2007.955,2008.185,2007.775,2007.975,0.0208 +1705550400000,2007.955,2008.555,2007.915,2008.065,0.0328 +1705550700000,2008.055,2008.595,2007.935,2008.565,0.0211 +1705551000000,2008.565,2008.905,2008.085,2008.385,0.0193 +1705551300000,2008.345,2008.705,2008.285,2008.635,0.023 +1705551600000,2008.585,2008.695,2008.095,2008.268,0.0347 +1705551900000,2008.265,2008.525,2008.185,2008.485,0.0515 +1705552200000,2008.475,2008.545,2008.005,2008.015,0.041 +1705552500000,2007.965,2008.165,2007.845,2008.008,0.0346 +1705552800000,2008.018,2008.174,2007.745,2007.848,0.1255 +1705553100000,2007.845,2008.508,2007.845,2008.508,0.0592 +1705553400000,2008.538,2009.125,2008.515,2008.875,0.0235 +1705553700000,2008.845,2008.845,2007.995,2008.035,0.0169 +1705554000000,2008.045,2008.385,2007.498,2007.598,0.0425 +1705554300000,2007.598,2007.715,2007.158,2007.178,0.0813 +1705554600000,2007.225,2007.318,2006.065,2006.115,0.054 +1705554900000,2006.165,2006.615,2005.705,2006.385,0.0831 +1705555200000,2006.365,2007.235,2006.095,2006.975,0.0491 +1705555500000,2006.975,2007.165,2006.735,2006.815,0.0415 +1705555800000,2006.715,2007.305,2006.035,2007.185,0.0623 +1705556100000,2007.205,2008.035,2006.815,2007.905,0.0599 +1705556400000,2007.955,2008.555,2007.645,2008.435,0.0652 +1705556700000,2008.435,2008.605,2007.925,2008.145,0.0624 +1705557000000,2008.105,2009.055,2008.035,2009.015,0.0541 +1705557300000,2009.015,2009.325,2008.575,2009.125,0.0342 +1705557600000,2009.105,2009.945,2008.785,2009.815,0.0349 +1705557900000,2009.775,2010.675,2009.635,2010.555,0.0506 +1705558200000,2010.525,2011.795,2010.425,2011.265,0.0958 +1705558500000,2011.285,2011.835,2011.005,2011.405,0.0706 +1705558800000,2011.435,2012.835,2011.305,2012.195,0.0553 +1705559100000,2012.175,2012.595,2011.758,2011.955,0.0433 +1705559400000,2011.975,2012.265,2011.415,2012.235,0.0521 +1705559700000,2012.235,2012.275,2011.695,2011.775,0.0396 +1705560000000,2011.665,2012.425,2011.535,2011.795,0.0936 +1705560300000,2011.825,2012.325,2011.025,2011.145,0.0741 +1705560600000,2011.115,2012.765,2011.115,2012.375,0.0701 +1705560900000,2012.395,2012.955,2012.375,2012.635,0.0514 +1705561200000,2012.575,2012.945,2012.335,2012.695,0.0637 +1705561500000,2012.655,2013.665,2012.515,2013.025,0.0592 +1705561800000,2013.005,2014.045,2012.765,2013.105,0.0619 +1705562100000,2013.095,2013.285,2012.085,2012.335,0.0724 +1705562400000,2012.335,2012.365,2011.338,2011.475,0.1303 +1705562700000,2011.495,2011.495,2010.985,2011.385,0.0583 +1705563000000,2011.385,2012.795,2011.205,2012.705,0.0692 +1705563300000,2012.715,2013.285,2012.545,2013.035,0.0659 +1705563600000,2013.035,2013.915,2012.835,2013.435,0.0585 +1705563900000,2013.425,2013.615,2012.795,2013.525,0.0766 +1705564200000,2013.445,2013.445,2012.775,2012.978,0.1712 +1705564500000,2012.978,2013.085,2011.958,2012.198,0.2048 +1705564800000,2012.218,2012.218,2011.358,2011.485,0.2026 +1705565100000,2011.535,2011.945,2010.515,2010.715,0.0869 +1705565400000,2010.695,2010.905,2009.575,2010.605,0.1637 +1705565700000,2010.605,2011.335,2009.825,2009.885,0.1442 +1705566000000,2009.905,2011.565,2009.885,2011.465,0.057 +1705566300000,2011.465,2012.015,2011.305,2011.745,0.0441 +1705566600000,2011.755,2011.755,2010.295,2010.325,0.0433 +1705566900000,2010.325,2010.585,2009.925,2010.025,0.0838 +1705567200000,2010.055,2010.605,2009.945,2010.265,0.1149 +1705567500000,2010.265,2010.698,2009.945,2009.965,0.1302 +1705567800000,2009.945,2010.395,2009.635,2009.845,0.0475 +1705568100000,2009.865,2010.125,2009.525,2009.595,0.0434 +1705568400000,2009.585,2009.585,2008.075,2008.865,0.169 +1705568700000,2008.855,2009.355,2008.725,2008.865,0.0632 +1705569000000,2008.905,2009.775,2008.325,2009.325,0.1851 +1705569300000,2009.335,2010.005,2009.078,2009.635,0.2026 +1705569600000,2009.648,2011.208,2009.475,2011.208,0.1157 +1705569900000,2011.178,2012.135,2010.965,2011.685,0.1216 +1705570200000,2011.685,2012.784,2011.605,2012.005,0.2851 +1705570500000,2012.025,2012.865,2011.665,2011.995,0.2354 +1705570800000,2011.965,2012.285,2011.328,2011.795,0.1915 +1705571100000,2011.785,2011.935,2011.395,2011.415,0.0431 +1705571400000,2011.445,2011.795,2011.165,2011.215,0.0524 +1705571700000,2011.235,2011.415,2009.715,2010.085,0.0578 +1705572000000,2010.085,2010.125,2009.115,2010.045,0.0755 +1705572300000,2010.085,2010.495,2009.275,2010.455,0.0701 +1705572600000,2010.475,2011.175,2010.085,2011.025,0.0578 +1705572900000,2011.045,2011.845,2010.978,2011.738,0.0594 +1705573200000,2011.705,2011.938,2011.398,2011.418,0.1057 +1705573500000,2011.365,2011.845,2011.118,2011.845,0.0616 +1705573800000,2011.825,2012.125,2010.458,2010.458,0.0863 +1705574100000,2010.458,2011.205,2009.958,2011.105,0.0675 +1705574400000,2011.145,2011.265,2010.745,2010.915,0.0403 +1705574700000,2010.905,2010.925,2010.008,2010.745,0.0617 +1705575000000,2010.765,2011.525,2010.545,2011.355,0.0541 +1705575300000,2011.365,2011.615,2010.985,2011.535,0.0451 +1705575600000,2011.515,2012.115,2011.005,2011.085,0.0359 +1705575900000,2011.065,2011.555,2010.805,2011.555,0.0272 +1705576200000,2011.485,2011.545,2010.695,2011.115,0.0344 +1705576500000,2011.105,2012.325,2010.935,2012.055,0.0529 +1705576800000,2012.075,2012.425,2011.795,2012.255,0.0193 +1705577100000,2012.175,2012.585,2012.095,2012.378,0.0356 +1705577400000,2012.398,2012.898,2012.078,2012.258,0.1458 +1705577700000,2012.278,2012.625,2011.838,2012.095,0.098 +1705578000000,2012.105,2013.025,2011.935,2013.015,0.0329 +1705578300000,2012.998,2013.405,2011.815,2012.005,0.0633 +1705578600000,2012.135,2012.355,2011.385,2011.865,0.0559 +1705578900000,2011.855,2012.785,2011.725,2012.505,0.0529 +1705579200000,2012.525,2013.615,2012.515,2013.615,0.0514 +1705579500000,2013.635,2015.665,2013.635,2014.635,0.1838 +1705579800000,2014.658,2014.875,2014.045,2014.775,0.3516 +1705580100000,2014.775,2016.205,2014.775,2016.125,0.17 +1705580400000,2016.085,2016.305,2015.385,2016.075,0.0347 +1705580700000,2016.085,2016.815,2015.805,2016.625,0.0455 +1705581000000,2016.655,2017.155,2014.198,2014.558,0.0981 +1705581300000,2014.628,2015.758,2013.755,2015.545,0.2104 +1705581600000,2015.558,2016.005,2014.165,2014.438,0.1471 +1705581900000,2014.468,2015.798,2014.435,2015.518,0.1838 +1705582200000,2015.465,2016.185,2015.278,2015.945,0.1505 +1705582500000,2015.918,2015.918,2014.765,2014.885,0.2018 +1705582800000,2014.885,2014.885,2013.245,2013.615,0.2866 +1705583100000,2013.655,2013.928,2012.965,2013.475,0.1514 +1705583400000,2013.485,2014.085,2013.375,2013.515,0.0572 +1705583700000,2013.535,2014.095,2013.005,2013.285,0.0507 +1705584000000,2013.265,2013.275,2011.575,2011.605,0.0825 +1705584300000,2011.524,2012.178,2011.075,2011.215,0.1567 +1705584600000,2011.215,2012.585,2007.175,2012.225,0.4016 +1705584900000,2012.265,2013.115,2009.385,2009.875,0.2859 +1705585200000,2009.805,2010.315,2008.825,2009.105,0.1524 +1705585500000,2009.155,2010.535,2008.755,2010.175,0.149 +1705585800000,2010.145,2011.565,2010.145,2010.185,0.1057 +1705586100000,2010.205,2010.315,2008.355,2009.005,0.1102 +1705586400000,2009.025,2010.745,2008.985,2010.115,0.1278 +1705586700000,2010.075,2011.445,2009.775,2010.265,0.1126 +1705587000000,2010.225,2013.125,2010.025,2011.035,0.1917 +1705587300000,2011.035,2011.125,2009.405,2010.505,0.1348 +1705587600000,2010.505,2012.815,2010.335,2011.935,0.127 +1705587900000,2011.915,2011.935,2010.805,2011.435,0.0842 +1705588200000,2011.395,2012.925,2010.805,2012.185,0.2566 +1705588500000,2012.205,2012.935,2011.235,2011.365,0.1891 +1705588800000,2011.375,2012.775,2010.735,2011.285,0.1659 +1705589100000,2011.285,2013.555,2010.895,2011.815,0.2263 +1705589400000,2011.778,2013.525,2011.185,2012.865,0.145 +1705589700000,2012.795,2013.545,2012.555,2012.678,0.1305 +1705590000000,2012.665,2014.588,2011.655,2011.825,0.1817 +1705590300000,2011.895,2013.615,2011.895,2012.385,0.1088 +1705590600000,2012.425,2013.095,2011.555,2012.545,0.0964 +1705590900000,2012.525,2013.908,2012.495,2013.375,0.1013 +1705591200000,2013.395,2013.655,2012.315,2013.078,0.1403 +1705591500000,2013.135,2014.165,2012.895,2013.775,0.1209 +1705591800000,2013.755,2014.575,2013.555,2014.245,0.0975 +1705592100000,2014.235,2015.575,2014.175,2014.675,0.1048 +1705592400000,2014.735,2014.915,2013.525,2014.895,0.1077 +1705592700000,2014.925,2014.965,2013.335,2014.375,0.1217 +1705593000000,2014.345,2014.525,2013.225,2014.095,0.0807 +1705593300000,2014.095,2014.425,2013.035,2013.525,0.0868 +1705593600000,2013.515,2014.645,2012.985,2014.225,0.0883 +1705593900000,2014.175,2014.245,2013.235,2013.635,0.0685 +1705594200000,2013.605,2015.365,2013.485,2014.325,0.0782 +1705594500000,2014.315,2014.645,2013.895,2013.945,0.0678 +1705594800000,2014.005,2015.915,2013.835,2015.375,0.1539 +1705595100000,2015.395,2017.635,2015.295,2016.855,0.1768 +1705595400000,2016.858,2017.158,2015.395,2015.745,0.3682 +1705595700000,2015.745,2016.385,2014.858,2014.858,0.1467 +1705596000000,2014.895,2015.078,2014.278,2014.378,0.1401 +1705596300000,2014.395,2014.795,2013.645,2013.865,0.1627 +1705596600000,2013.885,2014.465,2013.615,2014.395,0.0711 +1705596900000,2014.415,2015.105,2013.675,2014.805,0.0689 +1705597200000,2014.805,2015.495,2013.655,2013.785,0.1159 +1705597500000,2013.725,2014.435,2013.645,2013.985,0.0912 +1705597800000,2013.965,2014.595,2013.165,2014.505,0.0677 +1705598100000,2014.505,2015.015,2013.685,2014.075,0.0576 +1705598400000,2014.005,2015.025,2013.845,2014.855,0.0514 +1705598700000,2014.875,2015.145,2014.555,2015.075,0.0643 +1705599000000,2015.055,2015.135,2014.045,2014.445,0.0394 +1705599300000,2014.465,2015.495,2014.255,2015.465,0.106 +1705599600000,2015.485,2015.735,2015.155,2015.325,0.0349 +1705599900000,2015.325,2015.905,2015.125,2015.635,0.028 +1705600200000,2015.645,2016.175,2015.255,2016.085,0.0299 +1705600500000,2016.085,2016.315,2015.975,2016.295,0.0298 +1705600800000,2016.295,2016.355,2015.485,2016.205,0.0474 +1705601100000,2016.185,2016.695,2015.745,2015.755,0.049 +1705601400000,2015.795,2016.155,2015.585,2015.895,0.0269 +1705601700000,2015.995,2016.095,2015.425,2015.905,0.0353 +1705602000000,2015.825,2018.445,2015.765,2017.485,0.0887 +1705602300000,2017.455,2020.478,2017.395,2018.765,0.1441 +1705602600000,2018.705,2019.995,2018.235,2019.775,0.124 +1705602900000,2019.785,2020.795,2018.815,2020.095,0.1075 +1705603200000,2020.115,2020.295,2019.165,2019.715,0.0733 +1705603500000,2019.715,2020.075,2019.425,2019.945,0.0365 +1705603800000,2019.985,2020.825,2019.985,2020.825,0.0281 +1705604100000,2020.835,2021.025,2019.965,2020.475,0.0758 +1705604400000,2020.445,2020.445,2018.825,2019.225,0.0587 +1705604700000,2019.255,2019.365,2018.845,2019.065,0.0262 +1705605000000,2019.135,2019.705,2019.045,2019.215,0.0289 +1705605300000,2019.145,2019.145,2018.198,2018.628,0.2093 +1705605600000,2018.675,2019.735,2018.305,2019.735,0.0998 +1705605900000,2019.735,2020.355,2019.415,2019.535,0.0583 +1705606200000,2019.545,2020.525,2019.525,2019.915,0.0514 +1705606500000,2019.915,2020.245,2019.125,2019.455,0.046 +1705606800000,2019.445,2020.185,2019.315,2019.865,0.0427 +1705607100000,2019.865,2019.985,2018.955,2019.755,0.0467 +1705607400000,2019.755,2019.785,2019.245,2019.505,0.0437 +1705607700000,2019.525,2020.125,2019.505,2019.725,0.072 +1705608000000,2019.725,2020.475,2019.725,2020.355,0.0483 +1705608300000,2020.335,2020.605,2020.095,2020.465,0.0233 +1705608600000,2020.485,2020.695,2019.955,2020.445,0.0315 +1705608900000,2020.405,2020.765,2020.265,2020.565,0.0232 +1705609200000,2020.535,2020.925,2020.315,2020.765,0.04 +1705609500000,2020.755,2021.145,2020.505,2021.145,0.0394 +1705609800000,2021.125,2022.015,2021.125,2021.665,0.0475 +1705610100000,2021.685,2022.555,2021.665,2022.005,0.0453 +1705610400000,2022.005,2022.055,2021.615,2021.945,0.0275 +1705610700000,2021.875,2022.255,2021.535,2021.975,0.0326 +1705611000000,2021.955,2022.565,2021.695,2022.485,0.0491 +1705611300000,2022.405,2022.545,2022.035,2022.195,0.0563 +1705611600000,2022.155,2022.265,2021.835,2021.995,0.026 +1705611900000,2022.035,2022.395,2021.935,2022.375,0.0215 +1705612200000,2022.375,2022.615,2022.345,2022.575,0.023 +1705612500000,2022.595,2022.825,2022.335,2022.465,0.0281 +1705612800000,2022.465,2022.745,2022.385,2022.655,0.0695 +1705613100000,2022.658,2022.838,2022.645,2022.665,0.0658 +1705613400000,2022.665,2023.125,2022.475,2023.065,0.095 +1705613700000,2023.065,2023.135,2022.915,2022.915,0.0704 +1705614000000,2022.925,2023.128,2022.778,2023.045,0.0354 +1705614300000,2023.068,2023.088,2022.338,2022.745,0.0602 +1705614600000,2022.745,2022.915,2022.675,2022.768,0.0676 +1705614900000,2022.788,2023.098,2022.768,2022.835,0.0826 +1705618800000,2023.785,2024.555,2023.634,2024.054,0.0918 +1705619100000,2024.008,2024.234,2023.454,2023.798,0.0686 +1705619400000,2023.798,2024.208,2023.498,2023.675,0.0566 +1705619700000,2023.644,2024.148,2023.344,2023.555,0.0962 +1705620000000,2023.595,2023.795,2022.705,2022.705,0.0384 +1705620300000,2022.725,2022.805,2021.995,2022.005,0.0461 +1705620600000,2021.995,2022.935,2021.095,2022.245,0.0555 +1705620900000,2022.255,2022.655,2021.765,2022.445,0.0431 +1705621200000,2022.465,2023.185,2022.025,2022.375,0.0342 +1705621500000,2022.295,2023.145,2022.225,2022.785,0.0361 +1705621800000,2022.845,2024.295,2022.745,2024.045,0.0559 +1705622100000,2023.995,2024.135,2023.408,2023.675,0.1195 +1705622400000,2023.675,2023.715,2022.505,2022.844,0.0983 +1705622700000,2022.844,2023.275,2022.745,2023.015,0.0861 +1705623000000,2022.998,2023.205,2022.685,2023.065,0.0381 +1705623300000,2023.095,2023.765,2023.065,2023.725,0.0194 +1705623600000,2023.865,2024.185,2023.485,2023.615,0.0234 +1705623900000,2023.605,2024.048,2023.605,2023.765,0.0665 +1705624200000,2023.755,2024.155,2023.405,2023.615,0.0275 +1705624500000,2023.635,2023.705,2022.775,2022.955,0.0265 +1705624800000,2022.935,2023.135,2022.575,2022.795,0.0203 +1705625100000,2022.775,2023.305,2022.645,2022.825,0.0203 +1705625400000,2022.885,2023.158,2022.585,2022.928,0.0766 +1705625700000,2022.958,2023.548,2022.935,2023.005,0.108 +1705626000000,2022.995,2024.385,2022.938,2023.275,0.0811 +1705626300000,2023.275,2023.535,2022.435,2022.445,0.0706 +1705626600000,2022.445,2023.945,2022.295,2022.985,0.051 +1705626900000,2023.008,2023.608,2021.915,2022.378,0.173 +1705627200000,2022.408,2023.105,2021.955,2022.825,0.1304 +1705627500000,2022.825,2023.275,2022.305,2023.015,0.0793 +1705627800000,2023.065,2024.125,2023.065,2024.118,0.0665 +1705628100000,2024.198,2024.255,2023.545,2024.185,0.0555 +1705628400000,2024.165,2025.475,2024.098,2024.965,0.0828 +1705628700000,2024.995,2024.995,2023.928,2024.025,0.1422 +1705629000000,2024.008,2024.315,2022.928,2024.055,0.17 +1705629300000,2024.035,2024.255,2023.285,2023.935,0.0472 +1705629600000,2023.905,2024.105,2022.845,2023.105,0.0407 +1705629900000,2023.075,2023.445,2022.525,2023.315,0.0878 +1705630200000,2023.335,2023.535,2023.095,2023.155,0.0282 +1705630500000,2023.105,2023.305,2022.695,2022.725,0.0332 +1705630800000,2022.705,2023.735,2022.705,2023.495,0.0279 +1705631100000,2023.525,2023.675,2023.125,2023.415,0.0294 +1705631400000,2023.405,2023.685,2023.195,2023.615,0.0495 +1705631700000,2023.535,2024.335,2023.515,2023.995,0.046 +1705632000000,2024.015,2024.915,2023.925,2024.785,0.0461 +1705632300000,2024.735,2024.985,2024.335,2024.435,0.1636 +1705632600000,2024.425,2024.435,2023.778,2023.955,0.1963 +1705632900000,2023.918,2024.205,2023.535,2023.975,0.0888 +1705633200000,2023.975,2024.155,2023.825,2023.845,0.0416 +1705633500000,2023.825,2023.828,2023.075,2023.275,0.0351 +1705633800000,2023.245,2023.538,2023.095,2023.145,0.057 +1705634100000,2023.165,2023.375,2022.925,2023.365,0.0297 +1705634400000,2023.345,2023.345,2022.195,2022.295,0.0727 +1705634700000,2022.305,2022.495,2022.205,2022.405,0.0289 +1705635000000,2022.405,2022.715,2021.895,2022.515,0.0335 +1705635300000,2022.515,2022.575,2022.135,2022.285,0.03 +1705635600000,2022.265,2022.885,2022.125,2022.655,0.0285 +1705635900000,2022.695,2022.725,2022.295,2022.295,0.0113 +1705636200000,2022.395,2022.785,2022.395,2022.745,0.0107 +1705636500000,2022.735,2022.835,2022.505,2022.805,0.0119 +1705636800000,2022.815,2022.835,2022.045,2022.045,0.0203 +1705637100000,2022.085,2022.255,2021.725,2021.725,0.0205 +1705637400000,2021.725,2021.805,2020.965,2021.275,0.0415 +1705637700000,2021.305,2021.515,2021.005,2021.025,0.0185 +1705638000000,2021.035,2021.135,2020.835,2021.115,0.0143 +1705638300000,2021.115,2021.115,2020.735,2020.855,0.0374 +1705638600000,2020.855,2021.035,2020.625,2020.945,0.0224 +1705638900000,2020.945,2021.075,2020.635,2020.745,0.0367 +1705639200000,2020.745,2021.385,2020.645,2021.185,0.0342 +1705639500000,2021.185,2021.185,2020.985,2021.065,0.0328 +1705639800000,2021.055,2021.085,2020.655,2020.905,0.0442 +1705640100000,2020.935,2021.055,2020.805,2020.995,0.04 +1705640400000,2020.975,2021.355,2020.975,2021.255,0.0497 +1705640700000,2021.155,2021.255,2020.905,2021.135,0.0395 +1705641000000,2021.135,2021.135,2020.835,2021.005,0.0347 +1705641300000,2021.005,2021.325,2020.885,2021.045,0.0306 +1705641600000,2021.055,2021.185,2020.735,2020.795,0.0442 +1705641900000,2020.795,2020.795,2020.395,2020.465,0.0379 +1705642200000,2020.455,2021.665,2020.455,2020.855,0.064 +1705642500000,2020.805,2021.195,2020.585,2020.835,0.0385 +1705642800000,2020.855,2020.875,2020.325,2020.765,0.0329 +1705643100000,2020.735,2021.365,2020.635,2021.315,0.023 +1705643400000,2021.335,2021.805,2020.905,2021.265,0.0865 +1705643700000,2021.255,2021.705,2021.025,2021.565,0.0558 +1705644000000,2021.515,2022.235,2020.765,2020.855,0.0599 +1705644300000,2020.845,2021.765,2020.835,2020.955,0.1244 +1705644600000,2020.955,2021.705,2020.915,2021.575,0.1251 +1705644900000,2021.585,2022.275,2021.555,2021.955,0.0631 +1705645200000,2021.965,2022.825,2021.795,2022.398,0.0623 +1705645500000,2022.425,2023.475,2022.398,2023.208,0.054 +1705645800000,2023.208,2023.405,2022.155,2022.705,0.0445 +1705646100000,2022.685,2023.485,2022.378,2023.245,0.0454 +1705646400000,2023.185,2023.525,2022.828,2023.358,0.0394 +1705646700000,2023.355,2023.695,2023.048,2023.575,0.0339 +1705647000000,2023.585,2024.185,2023.558,2023.955,0.1438 +1705647300000,2023.925,2024.075,2023.675,2023.708,0.0943 +1705647600000,2023.685,2024.595,2023.515,2024.515,0.3208 +1705647900000,2024.535,2024.848,2024.095,2024.755,0.2332 +1705648200000,2024.805,2025.028,2024.188,2024.495,0.1884 +1705648500000,2024.485,2025.225,2024.298,2024.965,0.124 +1705648800000,2024.905,2025.995,2024.905,2025.495,0.1246 +1705649100000,2025.475,2026.848,2025.148,2026.805,0.1649 +1705649400000,2026.798,2026.865,2026.035,2026.425,0.1493 +1705649700000,2026.465,2027.835,2026.168,2027.385,0.0588 +1705650000000,2027.415,2028.455,2026.735,2028.355,0.0678 +1705650300000,2028.335,2029.315,2028.145,2029.155,0.0903 +1705650600000,2029.135,2029.625,2027.965,2028.405,0.0745 +1705650900000,2028.415,2028.445,2027.795,2027.945,0.0471 +1705651200000,2027.895,2028.185,2026.758,2027.415,0.2235 +1705651500000,2027.428,2028.345,2026.915,2027.495,0.1173 +1705651800000,2027.495,2027.995,2026.985,2027.575,0.0747 +1705652100000,2027.635,2027.845,2026.275,2026.375,0.0441 +1705652400000,2026.355,2026.925,2026.325,2026.915,0.036 +1705652700000,2026.975,2027.365,2026.385,2026.475,0.068 +1705653000000,2026.475,2026.775,2026.105,2026.565,0.0598 +1705653300000,2026.545,2026.975,2026.485,2026.775,0.0222 +1705653600000,2026.765,2027.665,2026.445,2027.385,0.0247 +1705653900000,2027.425,2028.495,2027.425,2028.455,0.0319 +1705654200000,2028.555,2029.858,2028.048,2029.728,0.1033 +1705654500000,2029.715,2030.115,2029.145,2029.635,0.1304 +1705654800000,2029.625,2029.845,2029.275,2029.715,0.1861 +1705655100000,2029.715,2030.715,2029.635,2030.215,0.1796 +1705655400000,2030.225,2030.315,2028.788,2029.695,0.2916 +1705655700000,2029.715,2029.978,2029.135,2029.525,0.0671 +1705656000000,2029.505,2029.825,2029.425,2029.555,0.0479 +1705656300000,2029.535,2030.185,2029.225,2030.035,0.0333 +1705656600000,2029.995,2029.995,2028.565,2028.785,0.0303 +1705656900000,2028.755,2028.815,2028.155,2028.285,0.0434 +1705657200000,2028.225,2028.325,2027.525,2028.195,0.054 +1705657500000,2028.175,2029.065,2028.095,2029.025,0.0268 +1705657800000,2029.025,2029.495,2028.768,2029.148,0.1425 +1705658100000,2029.155,2029.698,2028.948,2029.615,0.1983 +1705658400000,2029.635,2030.278,2029.598,2030.175,0.2019 +1705658700000,2030.155,2030.635,2029.995,2030.435,0.0218 +1705659000000,2030.455,2030.615,2029.945,2030.175,0.0214 +1705659300000,2030.195,2030.715,2030.095,2030.485,0.031 +1705659600000,2030.475,2030.715,2030.335,2030.345,0.0271 +1705659900000,2030.265,2030.265,2029.475,2029.475,0.0405 +1705660200000,2029.455,2029.455,2028.815,2029.295,0.0421 +1705660500000,2029.315,2029.485,2029.195,2029.405,0.0144 +1705660800000,2029.325,2029.895,2029.285,2029.765,0.03 +1705661100000,2029.785,2030.315,2029.565,2030.315,0.0252 +1705661400000,2030.255,2030.825,2030.215,2030.625,0.0358 +1705661700000,2030.595,2030.865,2030.195,2030.295,0.0311 +1705662000000,2030.395,2030.755,2030.345,2030.405,0.0262 +1705662300000,2030.405,2031.435,2030.405,2030.835,0.0289 +1705662600000,2030.875,2031.578,2029.935,2030.125,0.2005 +1705662900000,2030.115,2030.418,2029.668,2029.725,0.1644 +1705663200000,2029.688,2029.745,2028.668,2029.505,0.0562 +1705663500000,2029.595,2030.295,2029.495,2030.285,0.0285 +1705663800000,2030.305,2030.995,2029.855,2030.915,0.0395 +1705664100000,2031.025,2031.445,2030.515,2031.365,0.0338 +1705664400000,2031.315,2031.855,2031.195,2031.795,0.0468 +1705664700000,2031.775,2031.875,2031.235,2031.285,0.0207 +1705665000000,2031.235,2031.465,2031.025,2031.285,0.0272 +1705665300000,2031.315,2031.645,2031.175,2031.555,0.024 +1705665600000,2031.605,2033.575,2031.585,2033.475,0.0694 +1705665900000,2033.435,2034.015,2032.825,2033.405,0.0692 +1705666200000,2033.445,2033.605,2032.325,2032.865,0.0403 +1705666500000,2032.885,2033.225,2032.325,2032.515,0.0577 +1705666800000,2032.505,2033.215,2032.225,2032.925,0.0415 +1705667100000,2032.915,2033.645,2032.815,2033.115,0.0329 +1705667400000,2033.215,2033.945,2033.125,2033.825,0.0279 +1705667700000,2033.815,2034.275,2033.575,2033.735,0.0311 +1705668000000,2033.725,2034.965,2033.488,2034.855,0.1221 +1705668300000,2034.845,2035.055,2034.185,2034.635,0.0446 +1705668600000,2034.615,2034.645,2032.858,2033.005,0.211 +1705668900000,2033.015,2033.425,2032.645,2032.735,0.1909 +1705669200000,2032.725,2034.185,2032.525,2033.135,0.4444 +1705669500000,2033.115,2034.445,2032.555,2034.105,0.2862 +1705669800000,2034.045,2035.835,2033.935,2035.705,0.3207 +1705670100000,2035.725,2037.265,2034.605,2037.215,0.3903 +1705670400000,2037.208,2037.608,2035.924,2036.738,0.4351 +1705670700000,2036.735,2037.915,2036.175,2036.405,0.1531 +1705671000000,2036.415,2039.278,2035.778,2037.245,0.4479 +1705671300000,2037.255,2037.795,2036.085,2036.295,0.4195 +1705671600000,2036.245,2036.495,2034.625,2034.738,0.4373 +1705671900000,2034.738,2035.745,2034.638,2035.305,0.1305 +1705672200000,2035.345,2035.925,2034.128,2035.535,0.1134 +1705672500000,2035.595,2035.915,2034.818,2035.135,0.1667 +1705672800000,2035.135,2035.615,2034.205,2034.495,0.1299 +1705673100000,2034.425,2034.828,2033.235,2033.385,0.1563 +1705673400000,2033.445,2033.615,2032.895,2033.405,0.0698 +1705673700000,2033.335,2033.735,2032.925,2033.405,0.0613 +1705674000000,2033.385,2033.465,2031.735,2032.298,0.1303 +1705674300000,2032.285,2032.565,2031.665,2031.705,0.3327 +1705674600000,2031.725,2031.995,2029.835,2030.745,0.2386 +1705674900000,2030.665,2030.845,2028.115,2028.515,0.5944 +1705675200000,2028.465,2028.655,2026.835,2027.775,0.5687 +1705675500000,2027.805,2027.885,2026.325,2027.235,0.2451 +1705675800000,2027.195,2029.405,2026.845,2029.075,0.1088 +1705676100000,2028.985,2029.635,2028.055,2029.495,0.0918 +1705676400000,2029.825,2032.104,2027.335,2028.875,0.4149 +1705676700000,2028.875,2029.195,2024.965,2026.198,0.2533 +1705677000000,2026.155,2026.155,2024.095,2024.555,0.2012 +1705677300000,2024.605,2025.435,2023.635,2024.465,0.1578 +1705677600000,2024.465,2026.365,2023.035,2024.025,0.1687 +1705677900000,2023.935,2026.255,2023.635,2025.965,0.1209 +1705678200000,2025.935,2025.935,2023.805,2024.615,0.1132 +1705678500000,2024.665,2025.995,2023.705,2024.865,0.119 +1705678800000,2024.875,2025.785,2024.025,2025.615,0.1405 +1705679100000,2025.565,2025.685,2024.015,2024.125,0.1176 +1705679400000,2024.135,2026.995,2023.935,2026.715,0.1354 +1705679700000,2026.815,2027.805,2026.145,2027.645,0.1375 +1705680000000,2027.645,2029.425,2027.455,2028.465,0.1676 +1705680300000,2028.485,2029.305,2028.185,2028.465,0.1778 +1705680600000,2028.495,2028.615,2026.385,2026.985,0.1234 +1705680900000,2026.895,2027.515,2026.465,2026.795,0.0824 +1705681200000,2026.775,2026.775,2024.585,2024.925,0.1046 +1705681500000,2024.845,2025.405,2024.495,2025.035,0.0874 +1705681800000,2025.055,2026.175,2024.275,2025.175,0.1395 +1705682100000,2025.175,2025.675,2024.085,2024.855,0.0914 +1705682400000,2024.815,2025.145,2023.445,2023.705,0.1886 +1705682700000,2023.735,2024.625,2023.175,2024.555,0.0779 +1705683000000,2024.585,2025.145,2024.185,2024.255,0.0503 +1705683300000,2024.235,2025.105,2023.335,2024.745,0.0949 +1705683600000,2024.765,2025.555,2024.485,2024.485,0.0764 +1705683900000,2024.485,2025.625,2024.405,2024.745,0.0662 +1705684200000,2024.735,2025.085,2024.265,2024.725,0.0623 +1705684500000,2024.785,2026.475,2024.725,2026.295,0.0556 +1705684800000,2026.285,2026.585,2025.835,2026.395,0.0505 +1705685100000,2026.415,2027.498,2026.295,2027.045,0.3362 +1705685400000,2027.048,2027.678,2026.725,2027.425,0.4684 +1705685700000,2027.385,2028.585,2027.365,2027.455,0.0748 +1705686000000,2027.455,2027.455,2026.415,2027.435,0.0693 +1705686300000,2027.375,2027.735,2026.035,2026.065,0.1411 +1705686600000,2026.065,2027.655,2026.065,2027.545,0.1538 +1705686900000,2027.585,2028.985,2027.585,2028.955,0.0519 +1705687200000,2028.968,2029.308,2027.315,2027.648,0.2673 +1705687500000,2027.778,2028.175,2027.295,2027.455,0.0782 +1705687800000,2027.445,2028.085,2026.785,2027.465,0.1149 +1705688100000,2027.525,2028.495,2027.295,2027.705,0.0677 +1705688400000,2027.725,2028.155,2027.125,2027.175,0.1076 +1705688700000,2027.085,2027.455,2026.385,2026.785,0.0838 +1705689000000,2026.785,2027.695,2026.365,2027.445,0.0542 +1705689300000,2027.455,2028.055,2026.575,2026.845,0.035 +1705689600000,2026.935,2027.175,2026.585,2026.985,0.0278 +1705689900000,2026.975,2027.755,2026.835,2027.175,0.0249 +1705690200000,2027.255,2027.875,2026.725,2027.605,0.0395 +1705690500000,2027.705,2027.845,2027.095,2027.785,0.025 +1705690800000,2027.845,2028.275,2027.485,2028.275,0.0288 +1705691100000,2028.295,2028.658,2028.055,2028.658,0.0988 +1705691400000,2028.665,2028.925,2028.355,2028.815,0.1008 +1705691700000,2028.795,2028.795,2027.675,2027.765,0.0226 +1705692000000,2027.765,2028.185,2027.625,2028.045,0.028 +1705692300000,2028.135,2028.725,2028.025,2028.375,0.0356 +1705692600000,2028.395,2028.885,2028.235,2028.645,0.0558 +1705692900000,2028.685,2029.275,2028.415,2029.215,0.05 +1705693200000,2029.215,2029.325,2028.945,2029.125,0.0456 +1705693500000,2029.125,2029.125,2028.555,2028.665,0.048 +1705693800000,2028.695,2028.785,2027.845,2028.255,0.0451 +1705694100000,2028.435,2029.365,2028.435,2029.075,0.0787 +1705694400000,2029.075,2029.475,2028.325,2029.185,0.0684 +1705694700000,2029.165,2029.365,2028.605,2028.715,0.0323 +1705695000000,2028.695,2028.805,2028.375,2028.425,0.0318 +1705695300000,2028.425,2028.765,2028.375,2028.605,0.0373 +1705695600000,2028.605,2028.605,2027.925,2028.215,0.0454 +1705695900000,2028.255,2028.545,2028.175,2028.255,0.0442 +1705696200000,2028.275,2028.535,2028.045,2028.535,0.035 +1705696500000,2028.515,2028.585,2028.295,2028.445,0.0354 +1705696800000,2028.445,2028.585,2027.895,2027.895,0.0407 +1705697100000,2027.925,2028.335,2027.895,2028.155,0.0323 +1705697400000,2028.155,2028.235,2027.655,2027.715,0.0478 +1705697700000,2027.735,2028.445,2027.735,2028.295,0.0627 +1705698000000,2028.225,2028.595,2028.058,2028.585,0.0239 +1705698300000,2028.565,2028.885,2028.475,2028.775,0.0187 +1705698600000,2028.775,2029.285,2028.755,2029.175,0.0271 +1705698900000,2029.205,2029.295,2028.915,2028.965,0.0168 +1705699200000,2028.965,2029.025,2028.715,2028.915,0.0163 +1705699500000,2028.915,2029.265,2028.815,2029.255,0.0208 +1705699800000,2029.155,2029.188,2028.975,2028.998,0.0362 +1705700100000,2028.998,2029.608,2028.978,2029.198,0.0558 +1705700400000,2029.198,2029.468,2028.995,2029.458,0.0529 +1705700700000,2029.445,2029.648,2029.308,2029.408,0.0501 +1705701000000,2029.405,2029.815,2029.015,2029.188,0.097 +1705701300000,2029.105,2029.558,2029.048,2029.375,0.1059 +1705878000000,2029.715,2029.715,2027.915,2028.505,0.1292 +1705878300000,2028.515,2028.515,2027.078,2027.948,0.0723 +1705878600000,2027.965,2028.195,2027.295,2027.315,0.0282 +1705878900000,2027.315,2028.335,2027.005,2027.805,0.0324 +1705879200000,2027.805,2028.225,2027.405,2027.485,0.027 +1705879500000,2027.445,2028.455,2026.848,2027.625,0.0549 +1705879800000,2027.555,2027.685,2026.945,2027.575,0.0353 +1705880100000,2027.605,2027.675,2027.335,2027.375,0.0066 +1705880400000,2027.505,2027.565,2026.995,2027.045,0.0096 +1705880700000,2027.085,2027.755,2026.865,2027.445,0.0246 +1705881000000,2027.495,2027.695,2027.355,2027.535,0.019 +1705881300000,2027.515,2027.555,2027.215,2027.535,0.0179 +1705881600000,2027.505,2028.415,2027.185,2028.185,0.0322 +1705881900000,2028.165,2028.425,2027.588,2027.825,0.0318 +1705882200000,2027.798,2027.798,2026.565,2026.655,0.0633 +1705882500000,2026.635,2027.355,2026.605,2026.615,0.0279 +1705882800000,2026.665,2027.285,2026.565,2026.755,0.0241 +1705883100000,2026.735,2026.755,2025.385,2026.055,0.0246 +1705883400000,2026.045,2026.655,2025.975,2026.645,0.0222 +1705883700000,2026.705,2027.115,2026.325,2026.475,0.0202 +1705884000000,2026.465,2027.715,2026.345,2027.635,0.0298 +1705884300000,2027.635,2028.735,2027.635,2028.715,0.0417 +1705884600000,2028.705,2029.078,2027.785,2027.894,0.172 +1705884900000,2027.894,2029.145,2027.894,2028.925,0.0344 +1705885200000,2028.945,2030.134,2028.605,2030.128,0.1426 +1705885500000,2030.105,2030.995,2029.748,2030.995,0.0909 +1705885800000,2030.955,2032.005,2030.365,2030.885,0.1145 +1705886100000,2030.885,2031.215,2029.828,2030.405,0.2149 +1705886400000,2030.498,2030.698,2029.938,2030.355,0.1412 +1705886700000,2030.345,2030.728,2029.935,2030.585,0.0955 +1705887000000,2030.565,2030.565,2029.665,2030.175,0.0469 +1705887300000,2030.235,2030.505,2029.915,2030.365,0.0517 +1705887600000,2030.375,2030.555,2029.825,2030.495,0.0532 +1705887900000,2030.485,2030.948,2029.998,2030.158,0.0829 +1705888200000,2030.158,2030.178,2028.915,2028.975,0.0907 +1705888500000,2028.995,2029.135,2028.925,2029.035,0.0196 +1705888800000,2029.035,2029.195,2028.265,2028.645,0.0517 +1705889100000,2028.595,2029.685,2028.565,2029.345,0.0466 +1705889400000,2029.345,2029.965,2029.045,2029.455,0.0641 +1705889700000,2029.485,2029.485,2028.625,2029.225,0.0332 +1705890000000,2029.305,2029.385,2029.005,2029.315,0.0258 +1705890300000,2029.265,2029.555,2029.015,2029.425,0.0299 +1705890600000,2029.565,2029.815,2028.985,2029.025,0.0493 +1705890900000,2028.965,2029.725,2028.875,2029.715,0.0347 +1705891200000,2029.715,2029.895,2029.225,2029.665,0.0402 +1705891500000,2029.735,2029.755,2029.215,2029.245,0.0202 +1705891800000,2029.255,2029.835,2029.205,2029.485,0.0291 +1705892100000,2029.515,2029.805,2029.365,2029.725,0.0306 +1705892400000,2029.705,2029.725,2028.545,2029.058,0.0382 +1705892700000,2029.058,2029.485,2028.965,2029.165,0.0294 +1705893000000,2029.165,2029.205,2027.715,2027.718,0.0585 +1705893300000,2027.718,2027.758,2026.775,2027.095,0.0715 +1705893600000,2027.105,2027.515,2026.575,2026.685,0.0385 +1705893900000,2026.695,2026.865,2026.425,2026.485,0.044 +1705894200000,2026.475,2026.978,2026.325,2026.705,0.0314 +1705894500000,2026.725,2027.635,2026.495,2027.225,0.0411 +1705894800000,2027.235,2027.235,2025.915,2026.725,0.0313 +1705895100000,2026.745,2026.805,2026.275,2026.535,0.0203 +1705895400000,2026.575,2026.895,2026.565,2026.885,0.0383 +1705895700000,2026.885,2026.965,2026.535,2026.895,0.0149 +1705896000000,2026.945,2027.055,2025.834,2026.445,0.0423 +1705896300000,2026.415,2026.805,2026.145,2026.555,0.0391 +1705896600000,2026.565,2026.985,2026.515,2026.885,0.0142 +1705896900000,2026.905,2026.975,2026.305,2026.845,0.0235 +1705897200000,2026.845,2027.065,2026.815,2026.865,0.0124 +1705897500000,2026.815,2026.965,2026.375,2026.495,0.0137 +1705897800000,2026.505,2026.625,2025.845,2025.955,0.0169 +1705898100000,2025.945,2026.165,2025.745,2025.845,0.0184 +1705898400000,2025.865,2026.188,2025.045,2025.315,0.0953 +1705898700000,2025.415,2025.415,2024.565,2025.075,0.0892 +1705899000000,2025.085,2025.268,2025.085,2025.248,0.0747 +1705899300000,2025.258,2025.455,2024.925,2025.405,0.0465 +1705899600000,2025.335,2025.425,2024.755,2025.008,0.0478 +1705899900000,2025.008,2025.048,2024.525,2024.855,0.1337 +1705900200000,2024.835,2024.875,2023.928,2023.955,0.1425 +1705900500000,2024.008,2024.008,2022.504,2022.765,0.1303 +1705900800000,2022.735,2023.235,2022.625,2022.745,0.0686 +1705901100000,2022.745,2023.235,2021.765,2023.095,0.0518 +1705901400000,2023.075,2023.885,2022.505,2023.885,0.0913 +1705901700000,2023.845,2024.235,2023.575,2023.685,0.074 +1705902000000,2023.685,2023.845,2022.755,2022.755,0.0782 +1705902300000,2022.745,2023.725,2022.195,2023.215,0.0958 +1705902600000,2023.215,2023.215,2022.295,2022.785,0.0893 +1705902900000,2022.775,2023.785,2022.735,2023.115,0.1025 +1705903200000,2023.115,2023.785,2022.915,2023.458,0.0817 +1705903500000,2023.425,2023.425,2022.205,2022.545,0.1224 +1705903800000,2022.545,2022.925,2020.325,2020.625,0.1016 +1705904100000,2020.645,2021.785,2019.935,2021.515,0.1088 +1705904400000,2021.475,2023.105,2021.335,2023.015,0.1031 +1705904700000,2023.015,2024.165,2022.905,2024.125,0.067 +1705905000000,2024.115,2024.405,2022.745,2022.885,0.066 +1705905300000,2022.825,2022.825,2021.655,2022.235,0.0708 +1705905600000,2022.145,2022.365,2021.395,2021.925,0.0361 +1705905900000,2022.035,2022.615,2021.735,2022.285,0.0622 +1705906200000,2022.315,2022.415,2020.345,2020.588,0.1315 +1705906500000,2020.574,2021.215,2020.498,2020.815,0.0943 +1705906800000,2020.805,2021.235,2018.985,2020.645,0.0971 +1705907100000,2020.635,2021.505,2020.195,2021.005,0.0804 +1705907400000,2021.015,2022.355,2020.885,2022.185,0.0455 +1705907700000,2022.115,2024.145,2021.595,2023.725,0.0985 +1705908000000,2023.695,2024.255,2023.265,2023.265,0.0991 +1705908300000,2023.245,2023.478,2022.388,2022.388,0.2186 +1705908600000,2022.398,2022.945,2021.688,2022.875,0.108 +1705908900000,2022.905,2022.905,2021.425,2021.715,0.1685 +1705909200000,2021.654,2023.465,2021.535,2022.728,0.1909 +1705909500000,2022.798,2023.585,2022.655,2023.225,0.0507 +1705909800000,2023.185,2024.165,2022.665,2022.715,0.1072 +1705910100000,2022.715,2022.825,2021.695,2021.695,0.2524 +1705910400000,2021.645,2022.925,2020.755,2022.465,0.1896 +1705910700000,2022.455,2022.525,2020.915,2021.635,0.1558 +1705911000000,2021.645,2023.515,2021.645,2023.005,0.1317 +1705911300000,2023.005,2023.555,2022.355,2023.055,0.112 +1705911600000,2023.075,2024.455,2023.075,2024.085,0.0864 +1705911900000,2024.085,2026.165,2024.025,2025.065,0.2336 +1705912200000,2025.085,2025.205,2022.425,2022.825,0.1645 +1705912500000,2022.815,2023.775,2022.445,2022.995,0.0797 +1705912800000,2022.975,2023.275,2022.475,2022.575,0.0549 +1705913100000,2022.505,2022.625,2021.735,2021.735,0.0494 +1705913400000,2021.755,2022.025,2020.335,2020.905,0.0603 +1705913700000,2020.975,2022.165,2020.655,2022.155,0.0657 +1705914000000,2022.155,2022.155,2021.195,2021.665,0.0386 +1705914300000,2021.705,2022.985,2021.605,2022.895,0.0295 +1705914600000,2022.845,2023.565,2022.405,2022.455,0.0287 +1705914900000,2022.374,2023.695,2022.125,2023.565,0.048 +1705915200000,2023.595,2023.855,2022.885,2022.885,0.1171 +1705915500000,2022.865,2022.865,2021.998,2022.255,0.0577 +1705915800000,2022.235,2022.875,2021.675,2022.535,0.0278 +1705916100000,2022.585,2022.705,2021.425,2021.515,0.0389 +1705916400000,2021.475,2021.475,2020.495,2021.358,0.0467 +1705916700000,2021.355,2022.345,2021.155,2021.875,0.0366 +1705917000000,2021.845,2022.315,2021.505,2021.835,0.047 +1705917300000,2021.845,2021.925,2021.505,2021.605,0.0366 +1705917600000,2021.545,2022.275,2020.995,2021.745,0.026 +1705917900000,2021.705,2022.085,2021.205,2021.755,0.0275 +1705918200000,2021.805,2022.695,2021.695,2022.695,0.0264 +1705918500000,2022.675,2023.185,2022.155,2022.965,0.0212 +1705918800000,2023.035,2024.125,2022.865,2023.885,0.0409 +1705919100000,2023.885,2024.055,2023.275,2023.605,0.0486 +1705919400000,2023.615,2024.415,2023.105,2023.105,0.0404 +1705919700000,2023.125,2023.255,2022.785,2022.865,0.0205 +1705920000000,2022.845,2023.815,2022.585,2023.625,0.0308 +1705920300000,2023.585,2024.055,2023.415,2024.005,0.0353 +1705920600000,2023.955,2024.465,2023.595,2023.845,0.0398 +1705920900000,2023.825,2023.835,2022.305,2022.715,0.1217 +1705921200000,2022.715,2022.935,2022.045,2022.715,0.152 +1705921500000,2022.695,2023.145,2022.485,2022.695,0.0647 +1705921800000,2022.695,2023.325,2022.285,2023.135,0.0302 +1705922100000,2023.105,2024.445,2023.005,2023.835,0.0512 +1705922400000,2023.855,2024.095,2023.045,2023.185,0.0314 +1705922700000,2023.155,2023.355,2022.775,2023.265,0.0252 +1705923000000,2023.285,2023.695,2022.925,2023.615,0.0324 +1705923300000,2023.585,2025.755,2023.385,2025.695,0.0584 +1705923600000,2025.695,2025.725,2024.705,2025.198,0.1201 +1705923900000,2025.158,2025.885,2024.938,2025.038,0.1152 +1705924200000,2025.018,2025.778,2024.878,2025.718,0.1433 +1705924500000,2025.718,2026.458,2025.405,2026.078,0.0993 +1705924800000,2026.038,2026.355,2025.228,2025.578,0.1238 +1705925100000,2025.598,2027.208,2025.294,2025.775,0.2344 +1705925400000,2025.785,2026.175,2025.135,2026.175,0.0881 +1705925700000,2026.175,2027.398,2026.155,2027.318,0.1753 +1705926000000,2027.265,2028.335,2027.035,2028.285,0.1706 +1705926300000,2028.285,2028.995,2026.948,2027.878,0.1341 +1705926600000,2027.935,2028.445,2027.458,2027.478,0.1248 +1705926900000,2027.448,2027.978,2027.098,2027.678,0.1676 +1705927200000,2027.645,2029.995,2027.645,2029.545,0.1138 +1705927500000,2029.545,2029.545,2028.665,2028.898,0.2145 +1705927800000,2028.845,2030.028,2028.828,2029.905,0.1608 +1705928100000,2029.885,2029.895,2029.295,2029.558,0.1988 +1705928400000,2029.555,2029.588,2027.055,2027.408,0.2595 +1705928700000,2027.468,2028.455,2026.865,2027.345,0.2913 +1705929000000,2027.345,2027.345,2025.778,2025.845,0.2269 +1705929300000,2025.938,2026.088,2024.275,2024.668,0.1937 +1705929600000,2024.595,2026.815,2024.158,2025.885,0.1893 +1705929900000,2025.875,2025.885,2024.725,2025.145,0.1267 +1705930200000,2025.145,2025.185,2022.575,2022.665,0.2261 +1705930500000,2022.695,2024.095,2022.595,2022.815,0.1722 +1705930800000,2022.835,2024.015,2022.785,2022.895,0.1541 +1705931100000,2022.895,2023.655,2022.235,2022.305,0.1501 +1705931400000,2022.335,2024.035,2021.155,2023.115,0.4746 +1705931700000,2023.125,2024.758,2022.915,2023.035,0.5105 +1705932000000,2023.035,2023.135,2021.315,2021.485,0.232 +1705932300000,2021.525,2022.375,2020.775,2021.725,0.143 +1705932600000,2021.695,2023.468,2021.685,2023.135,0.1317 +1705932900000,2023.165,2023.898,2022.425,2022.645,0.1301 +1705933200000,2022.645,2022.805,2021.725,2022.385,0.1364 +1705933500000,2022.365,2022.545,2020.205,2020.545,0.2046 +1705933800000,2020.545,2021.878,2019.425,2021.725,0.5509 +1705934100000,2021.815,2023.088,2021.285,2021.948,0.5326 +1705934400000,2021.948,2022.665,2016.448,2018.135,0.4022 +1705934700000,2018.225,2022.425,2018.135,2021.855,0.2343 +1705935000000,2021.865,2023.698,2021.555,2023.295,0.255 +1705935300000,2023.405,2023.888,2022.565,2022.615,0.356 +1705935600000,2022.605,2022.945,2020.605,2021.785,0.2071 +1705935900000,2021.835,2023.685,2021.465,2023.225,0.1926 +1705936200000,2023.255,2024.895,2023.045,2024.715,0.105 +1705936500000,2024.675,2025.955,2024.455,2024.665,0.1419 +1705936800000,2024.685,2026.335,2024.685,2025.325,0.1052 +1705937100000,2025.388,2026.378,2024.975,2026.125,0.3165 +1705937400000,2026.125,2026.438,2023.605,2024.118,0.2072 +1705937700000,2024.105,2025.315,2023.965,2024.925,0.093 +1705938000000,2025.005,2025.995,2024.345,2024.955,0.0667 +1705938300000,2025.005,2025.985,2024.305,2024.355,0.0721 +1705938600000,2024.365,2025.625,2023.775,2024.445,0.0742 +1705938900000,2024.435,2024.645,2023.305,2023.994,0.1565 +1705939200000,2024.005,2024.005,2022.348,2022.635,0.1568 +1705939500000,2022.665,2023.005,2021.795,2022.385,0.0611 +1705939800000,2022.355,2022.355,2021.415,2021.885,0.072 +1705940100000,2021.905,2023.015,2021.415,2022.595,0.0587 +1705940400000,2022.605,2023.155,2022.505,2022.905,0.0539 +1705940700000,2022.845,2023.335,2021.925,2023.145,0.0539 +1705941000000,2023.135,2023.715,2022.825,2023.278,0.0767 +1705941300000,2023.298,2024.105,2023.078,2023.645,0.1234 +1705941600000,2023.645,2023.998,2023.045,2023.308,0.136 +1705941900000,2023.285,2023.845,2022.845,2022.888,0.1113 +1705942200000,2022.858,2023.438,2022.635,2022.935,0.2064 +1705942500000,2022.925,2023.845,2022.925,2023.535,0.2706 +1705942800000,2023.505,2023.778,2022.805,2022.805,0.263 +1705943100000,2022.785,2022.785,2021.795,2022.078,0.2829 +1705943400000,2022.098,2024.438,2022.015,2024.078,0.1932 +1705943700000,2024.085,2024.315,2023.375,2023.615,0.2687 +1705944000000,2023.605,2024.408,2023.505,2024.035,0.1473 +1705944300000,2024.025,2024.025,2023.045,2023.185,0.2262 +1705944600000,2023.178,2023.578,2022.945,2022.955,0.1705 +1705944900000,2022.885,2023.005,2022.255,2022.445,0.0385 +1705945200000,2022.445,2022.765,2022.085,2022.695,0.0634 +1705945500000,2022.685,2023.365,2022.505,2022.578,0.0718 +1705945800000,2022.558,2022.598,2022.008,2022.065,0.189 +1705946100000,2022.065,2022.278,2021.238,2021.418,0.1664 +1705946400000,2021.405,2021.735,2020.858,2021.198,0.1212 +1705946700000,2021.195,2021.785,2020.915,2021.015,0.1198 +1705947000000,2021.005,2021.695,2020.695,2020.965,0.0316 +1705947300000,2020.938,2021.505,2020.825,2020.915,0.0283 +1705947600000,2020.915,2021.725,2020.705,2021.535,0.0595 +1705947900000,2021.505,2021.505,2020.055,2020.875,0.0629 +1705948200000,2020.815,2021.825,2020.795,2020.955,0.064 +1705948500000,2020.995,2021.485,2020.915,2020.995,0.0649 +1705948800000,2020.985,2021.165,2020.435,2020.435,0.054 +1705949100000,2020.435,2020.775,2019.795,2019.805,0.0611 +1705949400000,2019.715,2021.055,2019.705,2020.795,0.0628 +1705949700000,2020.795,2021.485,2020.665,2021.235,0.026 +1705950000000,2021.255,2021.535,2020.895,2020.915,0.0201 +1705950300000,2020.935,2021.215,2020.665,2020.775,0.0173 +1705950600000,2020.775,2020.775,2019.775,2019.875,0.0263 +1705950900000,2019.825,2019.925,2019.135,2019.285,0.0385 +1705951200000,2019.285,2020.015,2019.055,2019.705,0.0672 +1705951500000,2019.715,2020.365,2019.665,2020.145,0.0462 +1705951800000,2020.155,2020.445,2019.715,2019.905,0.0376 +1705952100000,2019.905,2020.495,2019.755,2020.315,0.0487 +1705952400000,2020.325,2020.375,2019.975,2020.045,0.0182 +1705952700000,2020.035,2020.815,2019.935,2020.785,0.0323 +1705953000000,2020.815,2021.295,2020.685,2020.975,0.0441 +1705953300000,2020.945,2021.085,2020.715,2020.955,0.0478 +1705953600000,2020.955,2020.955,2020.015,2020.075,0.0571 +1705953900000,2020.035,2020.055,2019.605,2020.035,0.0548 +1705954200000,2020.035,2020.135,2019.545,2020.135,0.0348 +1705954500000,2020.165,2020.455,2019.825,2020.115,0.0212 +1705954800000,2020.125,2020.225,2019.595,2019.675,0.0319 +1705955100000,2019.675,2019.725,2019.125,2019.715,0.0422 +1705955400000,2019.735,2020.295,2019.735,2019.895,0.0359 +1705955700000,2019.895,2020.225,2019.865,2020.035,0.0403 +1705956000000,2020.035,2020.435,2020.015,2020.395,0.0457 +1705956300000,2020.415,2020.725,2020.295,2020.415,0.0372 +1705956600000,2020.425,2020.935,2020.395,2020.455,0.0266 +1705956900000,2020.475,2020.915,2020.445,2020.745,0.0178 +1705957200000,2020.725,2020.915,2020.375,2020.405,0.018 +1705957500000,2020.405,2020.405,2020.135,2020.355,0.0134 +1705957800000,2020.365,2020.465,2020.155,2020.285,0.0108 +1705958100000,2020.255,2020.625,2020.235,2020.615,0.0049 +1705958400000,2020.575,2020.705,2020.315,2020.455,0.0122 +1705958700000,2020.475,2020.595,2020.285,2020.485,0.0114 +1705959000000,2020.418,2020.648,2020.198,2020.508,0.0345 +1705959300000,2020.498,2020.658,2020.395,2020.558,0.0293 +1705959600000,2020.548,2021.268,2020.508,2021.208,0.0461 +1705959900000,2021.218,2021.348,2020.958,2021.058,0.041 +1705960200000,2021.025,2021.198,2020.918,2021.148,0.0289 +1705960500000,2021.115,2021.728,2021.088,2021.105,0.0376 +1705964400000,2021.038,2021.855,2021.028,2021.508,0.0477 +1705964700000,2021.508,2021.715,2021.208,2021.215,0.0437 +1705965000000,2021.315,2021.315,2020.885,2021.115,0.0108 +1705965300000,2021.205,2021.405,2020.765,2020.895,0.0172 +1705965600000,2020.975,2021.145,2020.765,2021.055,0.0095 +1705965900000,2020.925,2021.245,2020.915,2021.035,0.0107 +1705966200000,2021.075,2021.165,2020.805,2020.805,0.0046 +1705966500000,2020.815,2021.005,2020.385,2020.925,0.0173 +1705966800000,2020.905,2021.075,2020.415,2020.905,0.0235 +1705967100000,2020.945,2020.985,2020.665,2020.875,0.0155 +1705967400000,2020.875,2020.935,2020.715,2020.735,0.0161 +1705967700000,2020.825,2020.935,2020.545,2020.635,0.0148 +1705968000000,2020.695,2021.535,2020.695,2021.295,0.0316 +1705968300000,2021.295,2021.705,2020.995,2021.515,0.0288 +1705968600000,2021.485,2022.035,2021.235,2021.875,0.0271 +1705968900000,2021.875,2021.955,2021.545,2021.795,0.0254 +1705969200000,2021.775,2021.995,2021.775,2021.815,0.0086 +1705969500000,2021.835,2021.915,2021.565,2021.745,0.045 +1705969800000,2021.775,2022.045,2021.528,2021.865,0.0268 +1705970100000,2021.775,2021.965,2021.745,2021.795,0.0264 +1705970400000,2021.795,2022.225,2021.795,2022.145,0.0256 +1705970700000,2022.155,2022.685,2022.145,2022.425,0.0224 +1705971000000,2022.415,2023.025,2022.415,2022.525,0.048 +1705971300000,2022.535,2022.715,2022.395,2022.665,0.0588 +1705971600000,2022.665,2022.815,2022.078,2022.255,0.1056 +1705971900000,2022.275,2022.395,2021.665,2022.095,0.0406 +1705972200000,2022.115,2022.375,2021.965,2022.105,0.0436 +1705972500000,2022.105,2022.135,2020.395,2020.585,0.0465 +1705972800000,2020.575,2020.775,2019.515,2019.945,0.0449 +1705973100000,2019.915,2020.645,2019.715,2020.485,0.0377 +1705973400000,2020.495,2020.685,2020.155,2020.565,0.0673 +1705973700000,2020.565,2021.365,2020.368,2020.805,0.0593 +1705974000000,2020.705,2021.585,2020.395,2020.635,0.0717 +1705974300000,2020.685,2021.125,2019.925,2020.275,0.0655 +1705974600000,2020.255,2020.425,2019.678,2019.718,0.1222 +1705974900000,2019.718,2021.765,2019.598,2021.575,0.1967 +1705975200000,2021.575,2021.575,2020.648,2021.178,0.3227 +1705975500000,2021.194,2022.178,2020.758,2020.858,0.4191 +1705975800000,2020.835,2021.395,2020.658,2021.275,0.2266 +1705976100000,2021.265,2022.575,2021.255,2022.425,0.0795 +1705976400000,2022.495,2022.875,2022.495,2022.655,0.056 +1705976700000,2022.715,2022.985,2022.715,2022.755,0.0233 +1705977000000,2022.815,2022.965,2022.555,2022.925,0.0466 +1705977300000,2022.875,2023.985,2022.815,2023.885,0.0326 +1705977600000,2023.905,2024.095,2023.368,2023.515,0.0286 +1705977900000,2023.495,2023.565,2022.895,2023.335,0.0356 +1705978200000,2023.295,2023.355,2022.748,2022.905,0.0223 +1705978500000,2022.895,2022.975,2022.375,2022.535,0.0206 +1705978800000,2022.595,2022.905,2022.405,2022.595,0.024 +1705979100000,2022.545,2022.635,2021.635,2022.275,0.057 +1705979400000,2022.265,2022.525,2021.735,2021.815,0.1742 +1705979700000,2021.815,2023.305,2021.645,2022.575,0.2132 +1705980000000,2022.575,2023.435,2022.435,2023.335,0.1847 +1705980300000,2023.338,2024.245,2023.144,2023.855,0.1675 +1705980600000,2023.875,2024.315,2023.435,2023.935,0.0705 +1705980900000,2023.945,2024.905,2023.945,2024.685,0.0801 +1705981200000,2024.715,2025.355,2024.375,2024.995,0.1942 +1705981500000,2025.015,2026.265,2025.015,2025.995,0.0815 +1705981800000,2026.005,2026.895,2025.935,2026.765,0.1339 +1705982100000,2026.758,2027.855,2026.735,2027.395,0.1137 +1705982400000,2027.325,2027.645,2027.015,2027.645,0.0503 +1705982700000,2027.625,2027.735,2026.955,2027.125,0.0295 +1705983000000,2027.125,2027.775,2027.015,2027.625,0.0238 +1705983300000,2027.605,2027.818,2027.335,2027.478,0.0161 +1705983600000,2027.478,2027.478,2026.715,2026.835,0.0291 +1705983900000,2026.825,2027.455,2026.645,2027.155,0.0313 +1705984200000,2027.155,2027.705,2026.845,2026.905,0.0398 +1705984500000,2026.925,2027.565,2026.855,2027.275,0.0198 +1705984800000,2027.305,2027.735,2026.835,2026.935,0.0513 +1705985100000,2026.958,2027.465,2026.895,2027.255,0.0465 +1705985400000,2027.265,2027.428,2027.165,2027.275,0.0393 +1705985700000,2027.225,2027.625,2027.225,2027.508,0.0598 +1705986000000,2027.494,2028.635,2027.494,2028.465,0.0929 +1705986300000,2028.525,2028.915,2028.185,2028.715,0.0435 +1705986600000,2028.675,2028.735,2027.464,2027.495,0.1039 +1705986900000,2027.468,2027.825,2027.165,2027.758,0.0334 +1705987200000,2027.825,2028.505,2027.765,2028.385,0.0233 +1705987500000,2028.395,2029.955,2028.125,2029.755,0.1104 +1705987800000,2029.855,2030.155,2029.175,2029.305,0.0946 +1705988100000,2029.315,2029.955,2029.235,2029.755,0.0508 +1705988400000,2029.745,2030.805,2029.595,2030.565,0.0651 +1705988700000,2030.615,2030.945,2029.628,2029.705,0.1066 +1705989000000,2029.725,2030.555,2029.725,2030.475,0.0481 +1705989300000,2030.485,2031.615,2030.485,2030.725,0.0711 +1705989600000,2030.745,2030.865,2029.775,2030.575,0.1594 +1705989900000,2030.565,2030.735,2029.398,2029.458,0.1539 +1705990200000,2029.438,2029.865,2028.998,2029.718,0.1093 +1705990500000,2029.718,2029.998,2029.218,2029.558,0.0914 +1705990800000,2029.578,2030.905,2029.578,2030.448,0.1151 +1705991100000,2030.448,2030.848,2029.865,2030.295,0.1008 +1705991400000,2030.285,2030.385,2029.538,2029.935,0.172 +1705991700000,2029.938,2030.815,2029.868,2030.608,0.1865 +1705992000000,2030.628,2030.858,2029.725,2030.435,0.2021 +1705992300000,2030.385,2031.385,2030.335,2031.138,0.1193 +1705992600000,2031.178,2032.165,2031.115,2031.835,0.1443 +1705992900000,2031.845,2035.825,2031.608,2035.035,0.1947 +1705993200000,2035.035,2036.358,2034.748,2035.418,0.2519 +1705993500000,2035.458,2037.808,2034.598,2034.698,0.3956 +1705993800000,2034.728,2035.005,2033.115,2033.735,0.4341 +1705994100000,2033.735,2033.998,2032.055,2032.125,0.3612 +1705994400000,2032.195,2032.305,2028.885,2029.555,0.3544 +1705994700000,2029.645,2029.995,2027.605,2029.445,0.2109 +1705995000000,2029.445,2032.065,2029.105,2031.455,0.1343 +1705995300000,2031.425,2031.455,2029.265,2030.765,0.1128 +1705995600000,2030.765,2031.285,2029.735,2030.245,0.0515 +1705995900000,2030.335,2031.045,2029.995,2030.095,0.0488 +1705996200000,2030.085,2031.615,2029.975,2031.405,0.0491 +1705996500000,2031.415,2031.825,2030.835,2031.565,0.0551 +1705996800000,2031.635,2031.655,2029.655,2030.185,0.1265 +1705997100000,2030.198,2030.875,2029.355,2030.165,0.1007 +1705997400000,2030.145,2031.195,2029.955,2030.875,0.09 +1705997700000,2030.875,2031.075,2029.435,2029.955,0.0827 +1705998000000,2029.955,2030.685,2028.505,2029.455,0.0974 +1705998300000,2029.415,2030.095,2028.865,2030.075,0.066 +1705998600000,2030.095,2031.005,2029.465,2030.795,0.0442 +1705998900000,2030.735,2030.735,2028.865,2028.875,0.0338 +1705999200000,2028.855,2029.265,2027.635,2029.095,0.0757 +1705999500000,2029.135,2030.065,2029.085,2029.505,0.0667 +1705999800000,2029.525,2029.525,2028.435,2028.945,0.0381 +1706000100000,2028.955,2029.375,2028.635,2028.875,0.0584 +1706000400000,2028.875,2029.878,2028.125,2028.435,0.0972 +1706000700000,2028.445,2028.515,2027.655,2028.235,0.0675 +1706001000000,2028.265,2029.575,2027.645,2029.125,0.1749 +1706001300000,2029.155,2029.595,2028.735,2029.565,0.2328 +1706001600000,2029.538,2030.098,2029.405,2029.908,0.1982 +1706001900000,2029.875,2029.898,2028.835,2029.825,0.0765 +1706002200000,2029.898,2030.405,2029.655,2029.795,0.0437 +1706002500000,2029.775,2029.955,2028.598,2029.115,0.096 +1706002800000,2029.095,2029.305,2028.725,2029.005,0.0437 +1706003100000,2029.035,2029.065,2027.345,2027.515,0.0576 +1706003400000,2027.425,2028.315,2027.015,2028.035,0.0502 +1706003700000,2027.995,2028.855,2027.875,2028.685,0.0522 +1706004000000,2028.655,2028.655,2027.455,2027.475,0.0638 +1706004300000,2027.475,2027.905,2025.935,2027.545,0.1184 +1706004600000,2027.505,2027.825,2026.935,2027.785,0.0754 +1706004900000,2027.875,2027.875,2027.075,2027.475,0.0569 +1706005200000,2027.465,2027.615,2026.365,2026.665,0.038 +1706005500000,2026.655,2026.975,2026.035,2026.725,0.0381 +1706005800000,2026.815,2027.005,2026.305,2027.005,0.0477 +1706006100000,2027.005,2027.365,2026.515,2026.905,0.0402 +1706006400000,2026.945,2026.975,2025.795,2025.995,0.0288 +1706006700000,2026.025,2026.025,2025.165,2025.535,0.0503 +1706007000000,2025.525,2025.525,2024.695,2025.055,0.161 +1706007300000,2025.055,2025.225,2024.655,2025.015,0.0856 +1706007600000,2025.015,2025.015,2023.498,2024.515,0.1649 +1706007900000,2024.495,2024.958,2023.865,2024.778,0.1353 +1706008200000,2024.798,2026.085,2024.705,2025.915,0.0857 +1706008500000,2025.925,2025.925,2024.975,2025.235,0.0605 +1706008800000,2025.235,2025.385,2023.795,2024.025,0.0485 +1706009100000,2024.025,2024.025,2022.298,2023.405,0.1068 +1706009400000,2023.415,2023.715,2023.075,2023.235,0.0488 +1706009700000,2023.185,2024.145,2022.375,2023.845,0.0765 +1706010000000,2023.818,2023.838,2022.475,2023.395,0.0585 +1706010300000,2023.395,2023.845,2022.945,2023.815,0.0435 +1706010600000,2023.825,2024.125,2023.075,2023.515,0.0369 +1706010900000,2023.475,2023.875,2023.055,2023.875,0.0455 +1706011200000,2023.875,2023.975,2023.155,2023.935,0.0674 +1706011500000,2023.965,2024.925,2023.885,2024.345,0.0455 +1706011800000,2024.338,2024.635,2023.765,2024.635,0.1852 +1706012100000,2024.648,2025.078,2023.875,2024.445,0.1168 +1706012400000,2024.465,2025.455,2024.135,2025.455,0.0603 +1706012700000,2025.455,2025.645,2023.805,2023.995,0.0641 +1706013000000,2023.998,2024.465,2023.875,2024.385,0.05 +1706013300000,2024.395,2024.718,2023.935,2024.645,0.0362 +1706013600000,2024.705,2024.858,2024.065,2024.718,0.0585 +1706013900000,2024.705,2025.118,2024.318,2024.938,0.0468 +1706014200000,2024.935,2026.335,2024.115,2026.335,0.0647 +1706014500000,2026.425,2026.885,2025.498,2025.578,0.1422 +1706014800000,2025.578,2027.258,2025.578,2026.578,0.2378 +1706015100000,2026.595,2026.865,2025.655,2025.825,0.1076 +1706015400000,2025.855,2026.095,2025.135,2025.905,0.0909 +1706015700000,2025.925,2027.185,2025.925,2026.595,0.0521 +1706016000000,2026.575,2027.945,2026.365,2026.935,0.1566 +1706016300000,2026.875,2030.265,2026.195,2028.158,0.1501 +1706016600000,2028.095,2028.264,2026.018,2026.335,0.2432 +1706016900000,2026.375,2027.825,2026.375,2026.595,0.0731 +1706017200000,2026.545,2026.545,2025.285,2025.655,0.0648 +1706017500000,2025.675,2026.645,2025.288,2025.555,0.103 +1706017800000,2025.535,2025.685,2023.815,2024.945,0.0875 +1706018100000,2024.885,2025.175,2023.235,2024.885,0.1051 +1706018400000,2024.855,2026.025,2024.595,2025.605,0.0861 +1706018700000,2025.585,2025.585,2023.835,2024.045,0.1033 +1706019000000,2024.045,2024.045,2023.045,2023.855,0.093 +1706019300000,2023.855,2024.095,2023.255,2023.715,0.0802 +1706019600000,2023.735,2024.055,2023.015,2023.598,0.0737 +1706019900000,2023.504,2023.605,2022.905,2023.395,0.0613 +1706020200000,2023.345,2024.098,2021.805,2022.795,0.1931 +1706020500000,2022.765,2025.405,2021.325,2023.945,0.1959 +1706020800000,2023.935,2024.335,2021.505,2023.428,0.3083 +1706021100000,2023.495,2023.635,2022.215,2022.625,0.1658 +1706021400000,2022.595,2023.725,2021.805,2023.315,0.1194 +1706021700000,2023.215,2023.785,2021.875,2022.978,0.1695 +1706022000000,2023.004,2024.238,2022.755,2023.715,0.2539 +1706022300000,2023.725,2026.448,2023.725,2025.475,0.4683 +1706022600000,2025.498,2025.515,2023.495,2024.025,0.3119 +1706022900000,2024.025,2024.945,2023.525,2024.705,0.0779 +1706023200000,2024.695,2025.565,2023.725,2023.775,0.1115 +1706023500000,2023.848,2024.855,2023.235,2024.525,0.1121 +1706023800000,2024.545,2024.735,2023.715,2023.978,0.089 +1706024100000,2023.945,2025.688,2023.365,2025.448,0.1707 +1706024400000,2025.435,2025.848,2023.625,2024.435,0.1438 +1706024700000,2024.375,2026.105,2024.335,2026.005,0.0873 +1706025000000,2026.008,2026.655,2025.375,2025.788,0.1055 +1706025300000,2025.785,2025.935,2025.015,2025.045,0.072 +1706025600000,2025.085,2026.225,2024.705,2026.105,0.084 +1706025900000,2026.045,2027.015,2026.025,2026.545,0.0568 +1706026200000,2026.565,2027.655,2025.995,2026.035,0.1606 +1706026500000,2026.038,2026.355,2024.565,2025.025,0.1079 +1706026800000,2025.045,2025.655,2024.825,2025.125,0.0691 +1706027100000,2025.165,2025.205,2023.635,2023.645,0.1026 +1706027400000,2023.635,2024.195,2023.225,2023.805,0.0725 +1706027700000,2023.745,2024.965,2023.535,2024.755,0.0338 +1706028000000,2024.765,2025.595,2024.435,2025.315,0.0475 +1706028300000,2025.325,2025.725,2024.735,2025.125,0.0482 +1706028600000,2025.145,2026.248,2025.145,2026.078,0.0697 +1706028900000,2026.098,2026.168,2025.245,2025.635,0.2332 +1706029200000,2025.638,2025.975,2024.655,2024.935,0.2278 +1706029500000,2024.935,2025.515,2024.565,2024.875,0.2031 +1706029800000,2024.865,2024.948,2023.878,2024.445,0.1304 +1706030100000,2024.445,2024.465,2023.425,2023.445,0.1037 +1706030400000,2023.455,2023.995,2023.315,2023.735,0.0257 +1706030700000,2023.705,2024.535,2023.615,2024.255,0.0218 +1706031000000,2024.225,2024.415,2023.755,2023.755,0.0245 +1706031300000,2023.775,2023.935,2022.775,2022.835,0.0463 +1706031600000,2022.795,2023.205,2022.565,2022.975,0.0442 +1706031900000,2022.995,2023.145,2022.645,2023.145,0.0435 +1706032200000,2023.145,2024.135,2022.595,2024.005,0.0407 +1706032500000,2023.975,2024.715,2023.845,2024.195,0.0334 +1706032800000,2024.215,2024.415,2023.785,2023.885,0.0335 +1706033100000,2023.865,2024.155,2023.505,2023.815,0.0297 +1706033400000,2023.845,2023.855,2023.215,2023.415,0.0225 +1706033700000,2023.395,2023.585,2022.955,2022.955,0.0192 +1706034000000,2023.005,2024.055,2022.925,2023.335,0.0208 +1706034300000,2023.445,2024.695,2023.425,2024.605,0.0295 +1706034600000,2024.665,2025.655,2023.815,2025.545,0.0356 +1706034900000,2025.605,2025.715,2024.975,2025.055,0.0427 +1706035200000,2025.045,2025.685,2025.045,2025.605,0.0581 +1706035500000,2025.605,2025.705,2025.325,2025.705,0.0545 +1706035800000,2025.695,2025.715,2025.215,2025.405,0.0533 +1706036100000,2025.405,2025.565,2024.775,2025.225,0.069 +1706036400000,2025.235,2025.395,2024.745,2024.835,0.0433 +1706036700000,2024.825,2025.525,2024.815,2025.525,0.0356 +1706037000000,2025.495,2026.995,2025.445,2026.995,0.0398 +1706037300000,2026.945,2028.328,2026.505,2028.245,0.0667 +1706037600000,2028.278,2028.695,2027.345,2027.455,0.2012 +1706037900000,2027.458,2028.435,2027.368,2028.198,0.2415 +1706038200000,2028.185,2030.298,2028.185,2029.598,0.2623 +1706038500000,2029.585,2030.558,2029.178,2029.615,0.2478 +1706038800000,2029.615,2030.298,2028.795,2029.955,0.228 +1706039100000,2029.945,2030.195,2029.428,2029.858,0.1376 +1706039400000,2029.848,2030.338,2029.535,2029.748,0.1266 +1706039700000,2029.704,2029.958,2029.548,2029.755,0.1646 +1706040000000,2029.765,2029.848,2028.648,2028.915,0.1857 +1706040300000,2028.918,2029.158,2028.798,2029.048,0.0669 +1706040600000,2029.058,2030.178,2029.048,2029.338,0.1272 +1706040900000,2029.338,2029.578,2029.135,2029.218,0.0662 +1706041200000,2029.218,2029.218,2028.225,2028.735,0.1118 +1706041500000,2028.778,2028.778,2028.375,2028.548,0.0976 +1706041800000,2028.558,2028.738,2028.118,2028.148,0.0798 +1706042100000,2028.148,2028.698,2028.148,2028.538,0.0599 +1706042400000,2028.538,2028.848,2028.445,2028.478,0.0623 +1706042700000,2028.548,2028.798,2028.035,2028.078,0.1077 +1706043000000,2028.078,2028.758,2028.078,2028.598,0.07 +1706043300000,2028.565,2028.645,2028.175,2028.575,0.0548 +1706043600000,2028.555,2028.675,2028.125,2028.305,0.0288 +1706043900000,2028.305,2028.355,2028.025,2028.325,0.027 +1706044200000,2028.305,2028.385,2027.965,2027.965,0.022 +1706044500000,2027.965,2028.215,2027.785,2028.155,0.0204 +1706044800000,2028.155,2028.375,2028.035,2028.235,0.0136 +1706045100000,2028.255,2028.575,2028.255,2028.345,0.0076 +1706045400000,2028.305,2028.955,2028.305,2028.945,0.0505 +1706045700000,2028.945,2029.098,2028.778,2028.848,0.0607 +1706046000000,2028.868,2029.058,2028.558,2028.678,0.0587 +1706046300000,2028.698,2028.908,2028.595,2028.648,0.0581 +1706046600000,2028.648,2029.078,2028.565,2028.998,0.0394 +1706046900000,2029.025,2029.208,2028.838,2029.015,0.0393 +1706050800000,2028.278,2029.284,2028.278,2029.154,0.0812 +1706051100000,2029.154,2029.384,2029.034,2029.374,0.0364 +1706051400000,2029.445,2029.555,2029.234,2029.435,0.0162 +1706051700000,2029.355,2029.535,2028.808,2029.204,0.0598 +1706052000000,2029.214,2029.248,2028.834,2029.128,0.0642 +1706052300000,2029.128,2029.158,2027.528,2027.658,0.1137 +1706052600000,2027.658,2027.825,2027.235,2027.565,0.0544 +1706052900000,2027.565,2028.625,2027.315,2027.955,0.0516 +1706053200000,2027.945,2028.515,2027.725,2028.465,0.017 +1706053500000,2028.375,2028.375,2027.555,2028.025,0.0206 +1706053800000,2028.025,2028.315,2027.835,2028.095,0.0182 +1706054100000,2028.115,2029.435,2028.115,2029.255,0.0314 +1706054400000,2029.255,2029.255,2028.225,2028.615,0.0364 +1706054700000,2028.595,2028.915,2028.485,2028.755,0.0189 +1706055000000,2028.735,2028.765,2028.265,2028.315,0.0227 +1706055300000,2028.255,2028.425,2028.065,2028.295,0.0869 +1706055600000,2028.298,2028.595,2027.655,2027.655,0.0928 +1706055900000,2027.655,2028.305,2027.255,2027.675,0.1114 +1706056200000,2027.755,2027.785,2027.495,2027.625,0.0472 +1706056500000,2027.605,2027.655,2027.115,2027.195,0.051 +1706056800000,2027.185,2027.535,2027.115,2027.325,0.0248 +1706057100000,2027.325,2027.495,2026.915,2027.475,0.0175 +1706057400000,2027.485,2027.905,2027.305,2027.465,0.0191 +1706057700000,2027.425,2027.625,2027.345,2027.345,0.0146 +1706058000000,2027.325,2027.975,2026.895,2027.125,0.0646 +1706058300000,2027.175,2027.215,2026.675,2027.195,0.0315 +1706058600000,2027.205,2028.225,2027.115,2027.865,0.0521 +1706058900000,2027.815,2028.925,2027.715,2027.815,0.0531 +1706059200000,2027.795,2027.795,2027.095,2027.215,0.0392 +1706059500000,2027.185,2027.985,2027.175,2027.905,0.0396 +1706059800000,2027.905,2028.855,2027.905,2028.248,0.08 +1706060100000,2028.248,2028.248,2027.075,2027.178,0.0989 +1706060400000,2027.165,2027.425,2026.785,2026.865,0.0439 +1706060700000,2026.885,2027.325,2026.355,2027.215,0.0465 +1706061000000,2027.155,2027.995,2027.005,2027.295,0.0761 +1706061300000,2027.285,2027.495,2026.985,2027.175,0.0427 +1706061600000,2027.195,2027.485,2026.485,2026.705,0.0422 +1706061900000,2026.695,2026.795,2026.405,2026.725,0.0445 +1706062200000,2026.725,2026.725,2025.165,2025.295,0.069 +1706062500000,2025.265,2026.025,2024.935,2025.405,0.054 +1706062800000,2025.415,2025.975,2025.215,2025.395,0.0444 +1706063100000,2025.565,2026.075,2025.465,2025.778,0.0339 +1706063400000,2025.775,2026.015,2025.495,2025.765,0.0561 +1706063700000,2025.825,2026.075,2025.235,2025.725,0.0391 +1706064000000,2025.735,2026.035,2025.525,2025.815,0.0329 +1706064300000,2025.835,2025.855,2025.215,2025.435,0.0508 +1706064600000,2025.435,2025.435,2024.895,2024.975,0.0347 +1706064900000,2024.955,2025.075,2023.865,2024.105,0.1112 +1706065200000,2024.095,2024.435,2023.665,2023.935,0.1101 +1706065500000,2023.935,2024.695,2023.885,2024.485,0.0465 +1706065800000,2024.535,2024.995,2024.375,2024.885,0.0414 +1706066100000,2024.875,2024.955,2024.685,2024.885,0.0216 +1706066400000,2024.855,2025.025,2024.395,2024.515,0.0363 +1706066700000,2024.565,2024.755,2023.628,2024.655,0.0915 +1706067000000,2024.645,2024.925,2024.115,2024.285,0.0305 +1706067300000,2024.385,2024.435,2024.085,2024.395,0.0141 +1706067600000,2024.465,2024.735,2023.715,2024.725,0.0555 +1706067900000,2024.735,2025.515,2024.735,2025.455,0.0717 +1706068200000,2025.505,2025.625,2024.805,2025.005,0.0553 +1706068500000,2024.934,2025.125,2024.634,2024.685,0.0647 +1706068800000,2024.675,2024.885,2024.375,2024.565,0.0326 +1706069100000,2024.545,2024.695,2024.125,2024.665,0.0204 +1706069400000,2024.665,2024.715,2024.245,2024.345,0.0112 +1706069700000,2024.405,2024.575,2024.225,2024.555,0.02 +1706070000000,2024.555,2025.015,2024.525,2024.965,0.0279 +1706070300000,2024.975,2024.975,2023.975,2024.135,0.0364 +1706070600000,2024.155,2024.565,2024.125,2024.565,0.018 +1706070900000,2024.575,2024.815,2024.435,2024.775,0.0216 +1706071200000,2024.815,2025.585,2024.815,2025.475,0.0332 +1706071500000,2025.485,2025.645,2024.875,2024.905,0.0236 +1706071800000,2024.885,2025.185,2024.835,2025.005,0.0204 +1706072100000,2025.005,2025.015,2024.285,2024.405,0.0155 +1706072400000,2024.395,2024.395,2023.365,2024.275,0.0657 +1706072700000,2024.225,2024.418,2023.905,2024.255,0.0473 +1706073000000,2024.275,2024.375,2023.835,2024.205,0.0322 +1706073300000,2024.195,2024.195,2022.825,2022.835,0.019 +1706073600000,2022.845,2023.495,2022.725,2023.185,0.0238 +1706073900000,2023.165,2023.575,2023.025,2023.395,0.025 +1706074200000,2023.475,2024.115,2023.385,2023.875,0.0242 +1706074500000,2023.835,2024.075,2023.465,2023.895,0.0184 +1706074800000,2023.945,2024.965,2023.905,2024.125,0.0565 +1706075100000,2024.155,2024.845,2023.815,2024.515,0.0396 +1706075400000,2024.535,2025.578,2024.535,2025.055,0.0676 +1706075700000,2025.025,2025.195,2024.218,2024.378,0.0856 +1706076000000,2024.364,2024.698,2023.565,2023.875,0.0792 +1706076300000,2023.878,2024.625,2023.878,2024.215,0.0392 +1706076600000,2024.215,2025.205,2024.215,2024.935,0.0502 +1706076900000,2024.965,2025.455,2024.835,2025.095,0.0304 +1706077200000,2025.045,2025.475,2024.635,2025.365,0.041 +1706077500000,2025.405,2026.205,2025.018,2026.015,0.0403 +1706077800000,2025.995,2026.125,2025.555,2025.925,0.0559 +1706078100000,2025.925,2027.725,2025.825,2027.615,0.0662 +1706078400000,2027.625,2027.855,2026.705,2027.685,0.0691 +1706078700000,2027.605,2027.605,2026.428,2026.835,0.0687 +1706079000000,2026.795,2027.115,2026.455,2026.835,0.0418 +1706079300000,2026.845,2026.845,2025.845,2025.945,0.0384 +1706079600000,2025.905,2027.035,2025.685,2027.035,0.0485 +1706079900000,2027.195,2027.998,2027.045,2027.305,0.0841 +1706080200000,2027.315,2027.625,2027.005,2027.445,0.0355 +1706080500000,2027.575,2028.285,2026.885,2028.285,0.0634 +1706080800000,2028.265,2028.265,2027.365,2027.538,0.0343 +1706081100000,2027.535,2027.875,2027.305,2027.438,0.0587 +1706081400000,2027.395,2028.275,2027.315,2028.185,0.0342 +1706081700000,2028.185,2029.775,2028.018,2028.885,0.1554 +1706082000000,2028.875,2031.155,2028.335,2031.125,0.1559 +1706082300000,2031.115,2031.495,2029.545,2029.878,0.128 +1706082600000,2029.918,2029.978,2028.618,2028.838,0.1149 +1706082900000,2028.818,2029.505,2028.658,2029.465,0.0477 +1706083200000,2029.485,2031.745,2029.485,2030.308,0.2539 +1706083500000,2030.318,2030.605,2029.258,2029.885,0.1548 +1706083800000,2029.875,2030.275,2028.945,2029.325,0.1876 +1706084100000,2029.315,2029.555,2028.155,2028.815,0.1527 +1706084400000,2028.825,2030.025,2028.825,2029.385,0.0765 +1706084700000,2029.395,2029.445,2028.105,2029.035,0.0721 +1706085000000,2029.088,2032.175,2028.984,2031.745,0.1396 +1706085300000,2031.745,2031.765,2030.858,2031.505,0.1301 +1706085600000,2031.435,2031.545,2030.435,2030.538,0.0492 +1706085900000,2030.535,2030.805,2029.935,2029.935,0.0515 +1706086200000,2029.965,2030.215,2028.988,2029.505,0.0618 +1706086500000,2029.535,2030.815,2029.535,2030.795,0.0365 +1706086800000,2030.775,2031.075,2029.795,2030.825,0.1199 +1706087100000,2030.825,2032.718,2030.665,2032.598,0.0707 +1706087400000,2032.595,2033.285,2031.995,2032.175,0.1752 +1706087700000,2032.145,2032.665,2031.605,2031.615,0.0649 +1706088000000,2031.575,2032.605,2031.555,2032.305,0.0578 +1706088300000,2032.265,2032.995,2032.065,2032.145,0.0481 +1706088600000,2032.095,2032.985,2031.868,2032.595,0.0941 +1706088900000,2032.595,2033.335,2032.525,2033.265,0.0627 +1706089200000,2033.295,2034.065,2031.825,2032.245,0.0636 +1706089500000,2032.225,2032.325,2030.785,2031.745,0.0507 +1706089800000,2031.745,2032.255,2031.515,2031.655,0.071 +1706090100000,2031.685,2031.938,2030.698,2030.765,0.1086 +1706090400000,2030.735,2031.345,2030.355,2031.305,0.0802 +1706090700000,2031.245,2031.985,2030.775,2031.895,0.0637 +1706091000000,2031.915,2032.215,2031.595,2031.625,0.0305 +1706091300000,2031.615,2031.615,2030.325,2030.695,0.048 +1706091600000,2030.725,2030.925,2030.415,2030.545,0.0474 +1706091900000,2030.538,2030.615,2029.575,2030.075,0.0539 +1706092200000,2030.015,2030.715,2029.765,2029.965,0.0467 +1706092500000,2029.935,2030.815,2029.445,2029.855,0.0941 +1706092800000,2029.848,2029.925,2029.165,2029.875,0.0813 +1706093100000,2029.855,2030.925,2029.775,2030.665,0.0305 +1706093400000,2030.735,2031.825,2030.735,2031.725,0.0376 +1706093700000,2031.735,2032.925,2031.735,2032.665,0.034 +1706094000000,2032.775,2033.115,2031.395,2031.975,0.0357 +1706094300000,2031.935,2032.235,2030.765,2030.955,0.0519 +1706094600000,2030.935,2032.205,2030.795,2031.825,0.0643 +1706094900000,2031.865,2032.265,2031.815,2032.135,0.0371 +1706095200000,2032.155,2032.315,2031.955,2032.295,0.0312 +1706095500000,2032.295,2032.295,2031.348,2031.875,0.0263 +1706095800000,2031.885,2032.365,2031.845,2031.965,0.0234 +1706096100000,2031.905,2032.715,2031.725,2032.025,0.03 +1706096400000,2032.065,2032.825,2032.015,2032.815,0.022 +1706096700000,2032.825,2033.135,2032.655,2032.945,0.0496 +1706097000000,2032.995,2034.185,2032.825,2033.415,0.0969 +1706097300000,2033.435,2034.048,2032.925,2033.305,0.2106 +1706097600000,2033.305,2034.298,2033.115,2034.015,0.151 +1706097900000,2034.035,2034.135,2032.838,2032.978,0.1757 +1706098200000,2032.965,2033.498,2032.195,2032.285,0.1089 +1706098500000,2032.288,2033.245,2031.518,2032.515,0.069 +1706098800000,2032.558,2033.065,2032.395,2032.678,0.1487 +1706099100000,2032.655,2033.465,2031.898,2033.045,0.1838 +1706099400000,2033.075,2033.555,2032.485,2033.025,0.1019 +1706099700000,2033.015,2033.605,2032.405,2033.135,0.0628 +1706100000000,2033.155,2034.158,2033.145,2033.395,0.0908 +1706100300000,2033.375,2033.445,2032.715,2033.095,0.0685 +1706100600000,2033.125,2033.295,2032.175,2033.195,0.095 +1706100900000,2033.165,2033.225,2032.505,2032.635,0.0884 +1706101200000,2032.635,2034.185,2032.225,2034.035,0.1391 +1706101500000,2034.018,2035.555,2033.635,2033.978,0.2959 +1706101800000,2033.978,2034.678,2033.365,2034.048,0.2443 +1706102100000,2034.015,2035.758,2033.495,2034.475,0.2134 +1706102400000,2034.475,2035.658,2032.535,2032.535,0.6409 +1706102700000,2032.518,2036.128,2031.885,2035.595,0.4194 +1706103000000,2035.575,2036.575,2034.165,2034.998,0.4309 +1706103300000,2035.038,2035.038,2031.118,2032.925,0.3659 +1706103600000,2033.015,2033.808,2031.258,2032.445,0.4099 +1706103900000,2032.485,2033.275,2032.065,2032.255,0.3988 +1706104200000,2032.255,2034.325,2032.135,2034.025,0.3197 +1706104500000,2034.025,2035.035,2033.515,2033.865,0.1585 +1706104800000,2033.865,2034.625,2032.705,2032.765,0.1513 +1706105100000,2032.715,2032.898,2031.438,2032.495,0.2791 +1706105400000,2032.515,2033.035,2031.445,2032.715,0.1139 +1706105700000,2032.705,2034.265,2032.635,2033.715,0.1664 +1706106000000,2033.718,2034.145,2032.615,2032.755,0.2357 +1706106300000,2032.758,2033.608,2032.265,2032.895,0.2434 +1706106600000,2032.885,2033.175,2030.675,2031.785,0.2126 +1706106900000,2031.905,2032.155,2026.348,2027.444,0.2612 +1706107200000,2027.425,2029.585,2027.125,2029.545,0.3768 +1706107500000,2029.405,2029.405,2023.048,2024.785,0.4731 +1706107800000,2024.745,2026.275,2023.535,2025.905,0.3692 +1706108100000,2025.945,2026.075,2023.195,2024.615,0.2296 +1706108400000,2024.565,2025.285,2019.055,2021.395,0.2926 +1706108700000,2021.365,2024.205,2021.365,2023.755,0.4687 +1706109000000,2023.855,2024.025,2021.445,2023.595,0.1796 +1706109300000,2023.625,2024.425,2022.655,2022.705,0.1436 +1706109600000,2022.735,2022.805,2020.535,2020.725,0.1537 +1706109900000,2020.855,2022.155,2019.375,2020.015,0.1646 +1706110200000,2019.995,2020.355,2017.545,2018.215,0.1608 +1706110500000,2018.225,2018.225,2015.325,2017.485,0.2135 +1706110800000,2017.475,2019.135,2016.495,2018.175,0.149 +1706111100000,2018.175,2018.175,2015.385,2015.755,0.1351 +1706111400000,2015.745,2016.245,2014.855,2015.085,0.1241 +1706111700000,2015.055,2015.785,2014.815,2015.145,0.0963 +1706112000000,2015.215,2016.135,2014.795,2015.355,0.1149 +1706112300000,2015.235,2015.355,2012.155,2013.145,0.2669 +1706112600000,2013.145,2013.625,2011.825,2013.555,0.1365 +1706112900000,2013.555,2015.225,2013.245,2015.015,0.1188 +1706113200000,2014.975,2014.975,2013.025,2013.975,0.1455 +1706113500000,2014.005,2015.405,2013.745,2014.085,0.1156 +1706113800000,2014.045,2014.435,2012.875,2014.225,0.1484 +1706114100000,2014.185,2014.215,2012.375,2012.945,0.1002 +1706114400000,2012.935,2013.065,2011.855,2012.025,0.0854 +1706114700000,2012.035,2013.305,2011.905,2012.895,0.1548 +1706115000000,2012.805,2014.955,2012.685,2014.935,0.1093 +1706115300000,2014.935,2015.548,2013.865,2015.195,0.0859 +1706115600000,2015.215,2017.155,2015.205,2016.795,0.1099 +1706115900000,2016.765,2016.955,2015.735,2016.575,0.0648 +1706116200000,2016.585,2017.508,2016.335,2016.705,0.2663 +1706116500000,2016.705,2016.725,2015.675,2016.265,0.2034 +1706116800000,2016.275,2017.655,2015.955,2017.375,0.0549 +1706117100000,2017.365,2018.075,2017.075,2017.375,0.0594 +1706117400000,2017.445,2018.255,2017.075,2017.565,0.0677 +1706117700000,2017.625,2018.095,2017.005,2017.855,0.0534 +1706118000000,2017.875,2018.215,2017.635,2017.675,0.0367 +1706118300000,2017.725,2018.265,2017.515,2018.265,0.1173 +1706118600000,2018.245,2018.978,2018.185,2018.405,0.1004 +1706118900000,2018.425,2019.715,2017.835,2019.175,0.0467 +1706119200000,2019.185,2019.678,2017.575,2018.475,0.22 +1706119500000,2018.528,2018.658,2016.385,2017.385,0.2137 +1706119800000,2017.395,2017.425,2015.555,2015.615,0.22 +1706120100000,2015.625,2016.765,2015.495,2016.425,0.1278 +1706120400000,2016.465,2016.535,2013.345,2014.535,0.2433 +1706120700000,2014.425,2015.225,2014.125,2015.195,0.1738 +1706121000000,2015.345,2015.645,2014.555,2015.465,0.137 +1706121300000,2015.535,2015.945,2014.845,2014.845,0.0942 +1706121600000,2014.835,2014.945,2013.945,2014.155,0.1248 +1706121900000,2014.135,2014.485,2013.685,2014.425,0.0611 +1706122200000,2014.445,2015.355,2014.305,2015.215,0.0514 +1706122500000,2015.175,2015.445,2014.715,2014.995,0.06 +1706122800000,2014.995,2015.235,2014.035,2014.315,0.1531 +1706123100000,2014.315,2014.755,2014.185,2014.355,0.1283 +1706123400000,2014.355,2014.855,2014.085,2014.525,0.0863 +1706123700000,2014.485,2014.735,2013.635,2013.705,0.0908 +1706124000000,2013.705,2013.735,2011.825,2011.895,0.1852 +1706124300000,2011.905,2012.995,2011.145,2012.485,0.3522 +1706124600000,2012.495,2013.165,2012.385,2012.945,0.0853 +1706124900000,2012.965,2013.215,2011.705,2011.945,0.07 +1706125200000,2011.945,2012.955,2011.105,2012.735,0.1354 +1706125500000,2012.745,2012.805,2011.725,2012.235,0.1035 +1706125800000,2012.225,2012.435,2012.045,2012.425,0.051 +1706126100000,2012.335,2012.445,2011.825,2012.115,0.0564 +1706126400000,2012.115,2012.835,2011.845,2012.765,0.0553 +1706126700000,2012.765,2013.645,2012.715,2013.205,0.1441 +1706127000000,2013.285,2013.725,2012.655,2012.765,0.1647 +1706127300000,2012.765,2013.225,2012.355,2013.185,0.1457 +1706127600000,2013.185,2013.315,2012.835,2013.185,0.1207 +1706127900000,2013.185,2013.405,2012.785,2012.925,0.086 +1706128200000,2012.915,2013.375,2012.835,2013.265,0.0945 +1706128500000,2013.285,2013.405,2013.145,2013.285,0.0787 +1706128800000,2013.315,2013.485,2012.315,2012.555,0.1564 +1706129100000,2012.555,2012.935,2011.935,2012.195,0.2218 +1706129400000,2012.265,2012.885,2012.115,2012.365,0.1008 +1706129700000,2012.355,2012.505,2011.675,2012.195,0.0443 +1706130000000,2012.205,2012.478,2011.965,2012.355,0.0631 +1706130300000,2012.378,2012.378,2011.955,2012.365,0.1463 +1706130600000,2012.375,2012.798,2012.198,2012.705,0.1064 +1706130900000,2012.705,2012.895,2012.655,2012.705,0.0154 +1706131200000,2012.735,2012.875,2012.485,2012.605,0.0635 +1706131500000,2012.595,2012.635,2012.215,2012.315,0.0679 +1706131800000,2012.315,2012.485,2012.175,2012.378,0.0808 +1706132100000,2012.435,2012.495,2012.075,2012.305,0.1361 +1706132400000,2012.305,2012.565,2012.175,2012.215,0.1258 +1706132700000,2012.215,2012.685,2012.075,2012.645,0.1374 +1706133000000,2012.645,2014.425,2012.565,2014.175,0.1277 +1706133300000,2014.185,2014.485,2013.425,2014.214,0.1596 +1706137200000,2013.765,2015.995,2013.185,2015.518,0.1615 +1706137500000,2015.515,2016.795,2015.508,2016.465,0.1029 +1706137800000,2016.434,2017.105,2016.374,2016.435,0.0889 +1706138100000,2016.405,2016.835,2015.725,2015.815,0.0613 +1706138400000,2015.795,2016.508,2015.698,2015.925,0.0561 +1706138700000,2015.898,2016.815,2015.598,2016.415,0.0568 +1706139000000,2016.425,2016.725,2015.885,2016.455,0.1033 +1706139300000,2016.465,2017.155,2016.365,2016.885,0.0851 +1706139600000,2016.915,2017.565,2016.755,2017.095,0.0966 +1706139900000,2017.058,2017.458,2016.555,2016.635,0.1531 +1706140200000,2016.635,2017.205,2016.415,2016.605,0.0203 +1706140500000,2016.575,2016.575,2016.265,2016.265,0.011 +1706140800000,2016.305,2016.635,2015.835,2015.835,0.0237 +1706141100000,2015.855,2015.995,2015.295,2015.465,0.0306 +1706141400000,2015.465,2016.095,2015.115,2015.635,0.0334 +1706141700000,2015.555,2015.815,2015.335,2015.395,0.0247 +1706142000000,2015.395,2016.185,2015.395,2015.735,0.0309 +1706142300000,2015.735,2015.905,2015.485,2015.805,0.0791 +1706142600000,2015.805,2016.075,2015.615,2015.765,0.108 +1706142900000,2015.765,2016.495,2015.675,2016.315,0.0814 +1706143200000,2016.335,2016.635,2015.915,2015.925,0.1112 +1706143500000,2015.915,2016.225,2015.205,2015.365,0.0915 +1706143800000,2015.465,2015.805,2015.165,2015.565,0.0641 +1706144100000,2015.565,2015.585,2014.785,2015.385,0.0569 +1706144400000,2015.375,2015.415,2014.675,2014.865,0.0938 +1706144700000,2014.825,2015.635,2014.645,2015.245,0.0968 +1706145000000,2015.225,2015.735,2014.905,2015.045,0.0571 +1706145300000,2015.055,2015.095,2014.555,2014.885,0.0556 +1706145600000,2014.875,2015.255,2014.695,2014.715,0.0664 +1706145900000,2014.715,2015.135,2014.435,2014.985,0.065 +1706146200000,2014.985,2016.065,2014.825,2015.905,0.0792 +1706146500000,2015.885,2016.375,2015.535,2016.075,0.0489 +1706146800000,2016.075,2017.175,2016.075,2016.895,0.069 +1706147100000,2016.925,2017.175,2015.645,2015.815,0.1496 +1706147400000,2015.795,2016.455,2015.725,2016.335,0.043 +1706147700000,2016.405,2017.085,2016.158,2016.278,0.1006 +1706148000000,2016.278,2016.415,2015.748,2015.915,0.1113 +1706148300000,2015.925,2016.845,2015.878,2016.375,0.0407 +1706148600000,2016.375,2016.825,2016.145,2016.445,0.0541 +1706148900000,2016.445,2016.735,2016.135,2016.165,0.0416 +1706149200000,2016.135,2016.795,2015.935,2016.715,0.0345 +1706149500000,2016.745,2016.895,2016.405,2016.665,0.0264 +1706149800000,2016.665,2016.775,2016.285,2016.575,0.0469 +1706150100000,2016.585,2016.915,2016.255,2016.275,0.0405 +1706150400000,2016.295,2016.418,2015.145,2015.185,0.0329 +1706150700000,2015.115,2015.375,2015.005,2015.065,0.0508 +1706151000000,2015.085,2015.355,2014.885,2015.095,0.0707 +1706151300000,2015.145,2015.355,2014.535,2015.165,0.0615 +1706151600000,2015.175,2015.955,2015.015,2015.625,0.035 +1706151900000,2015.615,2016.575,2015.615,2016.115,0.0386 +1706152200000,2016.105,2016.195,2015.715,2015.815,0.0302 +1706152500000,2015.795,2016.455,2015.595,2016.415,0.0409 +1706152800000,2016.415,2016.765,2016.205,2016.625,0.0319 +1706153100000,2016.605,2016.605,2015.945,2015.995,0.0261 +1706153400000,2016.045,2016.605,2015.975,2016.345,0.0304 +1706153700000,2016.385,2016.395,2015.835,2015.925,0.0452 +1706154000000,2015.995,2016.345,2015.545,2015.675,0.0287 +1706154300000,2015.695,2016.195,2015.605,2016.025,0.0242 +1706154600000,2016.025,2016.025,2015.585,2015.955,0.0282 +1706154900000,2015.955,2016.305,2015.725,2015.725,0.0299 +1706155200000,2015.725,2015.915,2015.465,2015.855,0.0283 +1706155500000,2015.875,2016.325,2015.665,2016.245,0.042 +1706155800000,2016.265,2016.315,2015.565,2015.965,0.0226 +1706156100000,2015.985,2016.295,2015.875,2015.905,0.0152 +1706156400000,2015.855,2016.185,2015.725,2016.025,0.0217 +1706156700000,2016.005,2016.195,2015.895,2016.055,0.0215 +1706157000000,2016.065,2016.065,2015.635,2015.695,0.0317 +1706157300000,2015.705,2015.715,2015.265,2015.305,0.0314 +1706157600000,2015.255,2015.255,2014.755,2015.105,0.0383 +1706157900000,2015.095,2015.395,2015.085,2015.385,0.0332 +1706158200000,2015.425,2015.595,2015.205,2015.575,0.0376 +1706158500000,2015.555,2015.775,2015.345,2015.665,0.0337 +1706158800000,2015.665,2016.205,2015.625,2015.715,0.047 +1706159100000,2015.685,2016.275,2015.685,2016.155,0.0156 +1706159400000,2016.175,2016.315,2015.945,2016.285,0.0216 +1706159700000,2016.255,2016.475,2015.778,2016.048,0.0741 +1706160000000,2015.978,2016.325,2015.625,2016.028,0.0961 +1706160300000,2016.025,2016.245,2015.965,2016.094,0.0826 +1706160600000,2016.084,2016.095,2014.704,2015.065,0.1267 +1706160900000,2015.075,2015.725,2014.698,2015.505,0.0574 +1706161200000,2015.475,2015.515,2015.105,2015.115,0.0218 +1706161500000,2015.085,2015.378,2014.875,2015.095,0.0336 +1706161800000,2015.085,2015.535,2015.065,2015.135,0.0251 +1706162100000,2015.135,2015.545,2014.895,2015.505,0.0553 +1706162400000,2015.505,2015.905,2015.385,2015.455,0.0439 +1706162700000,2015.455,2015.685,2015.045,2015.095,0.0383 +1706163000000,2015.065,2015.195,2014.695,2015.015,0.0349 +1706163300000,2014.965,2015.005,2014.325,2014.775,0.0716 +1706163600000,2014.835,2015.065,2014.565,2014.775,0.0404 +1706163900000,2014.775,2015.455,2014.625,2015.255,0.0403 +1706164200000,2015.275,2016.225,2015.135,2016.115,0.0415 +1706164500000,2016.155,2016.485,2015.125,2015.295,0.0606 +1706164800000,2015.315,2015.675,2015.025,2015.535,0.0223 +1706165100000,2015.555,2015.795,2014.825,2015.415,0.0534 +1706165400000,2015.415,2015.815,2015.035,2015.725,0.0503 +1706165700000,2015.725,2016.025,2015.575,2015.735,0.0556 +1706166000000,2015.665,2015.665,2014.835,2015.445,0.078 +1706166300000,2015.445,2015.465,2013.885,2013.945,0.0527 +1706166600000,2013.915,2015.295,2013.515,2014.995,0.0648 +1706166900000,2014.965,2016.815,2014.905,2015.885,0.0623 +1706167200000,2015.855,2016.385,2015.535,2015.705,0.0369 +1706167500000,2015.675,2016.455,2014.915,2016.415,0.0905 +1706167800000,2016.425,2018.225,2016.065,2017.145,0.1247 +1706168100000,2017.155,2017.415,2016.045,2016.625,0.0427 +1706168400000,2016.665,2016.665,2016.135,2016.325,0.0335 +1706168700000,2016.295,2016.755,2015.648,2016.138,0.0768 +1706169000000,2016.138,2016.478,2015.558,2016.238,0.1123 +1706169300000,2016.258,2016.418,2015.598,2015.648,0.1299 +1706169600000,2015.625,2015.858,2014.655,2014.795,0.1005 +1706169900000,2014.835,2015.635,2014.705,2015.385,0.0585 +1706170200000,2015.375,2015.475,2014.285,2014.285,0.0569 +1706170500000,2014.305,2014.635,2012.555,2012.945,0.086 +1706170800000,2012.915,2013.375,2012.565,2012.978,0.1316 +1706171100000,2012.914,2013.765,2012.705,2013.345,0.0956 +1706171400000,2013.315,2014.975,2012.805,2014.458,0.1156 +1706171700000,2014.465,2015.135,2013.995,2014.835,0.092 +1706172000000,2014.795,2015.305,2014.545,2014.625,0.0544 +1706172300000,2014.645,2014.675,2013.465,2014.105,0.0627 +1706172600000,2014.055,2014.055,2013.395,2013.705,0.0567 +1706172900000,2013.735,2014.175,2013.425,2013.745,0.0426 +1706173200000,2013.745,2014.765,2013.665,2013.828,0.0596 +1706173500000,2013.858,2014.265,2012.715,2013.198,0.0664 +1706173800000,2013.198,2013.655,2013.005,2013.398,0.0675 +1706174100000,2013.375,2013.705,2013.285,2013.578,0.0417 +1706174400000,2013.565,2013.805,2012.945,2012.995,0.0592 +1706174700000,2012.978,2014.525,2012.885,2014.405,0.0569 +1706175000000,2014.385,2014.895,2014.315,2014.565,0.0507 +1706175300000,2014.565,2016.905,2014.545,2016.795,0.0859 +1706175600000,2016.775,2016.895,2016.475,2016.605,0.0537 +1706175900000,2016.545,2017.205,2016.404,2017.064,0.1214 +1706176200000,2017.074,2017.758,2016.758,2017.658,0.0641 +1706176500000,2017.658,2017.815,2017.378,2017.795,0.0865 +1706176800000,2017.795,2019.065,2017.575,2018.198,0.0795 +1706177100000,2018.208,2018.795,2017.785,2018.108,0.0723 +1706177400000,2018.148,2019.295,2017.978,2019.035,0.0713 +1706177700000,2018.965,2019.095,2017.795,2017.865,0.0287 +1706178000000,2017.825,2018.028,2017.478,2017.958,0.0775 +1706178300000,2017.945,2018.158,2017.365,2017.928,0.0854 +1706178600000,2017.945,2018.225,2017.055,2017.535,0.0545 +1706178900000,2017.535,2018.025,2017.185,2017.385,0.0401 +1706179200000,2017.345,2017.785,2017.105,2017.675,0.0261 +1706179500000,2017.775,2018.495,2017.775,2018.365,0.0226 +1706179800000,2018.445,2019.265,2018.335,2019.265,0.0295 +1706180100000,2019.345,2019.375,2018.555,2019.105,0.0369 +1706180400000,2019.105,2019.445,2017.885,2017.885,0.0444 +1706180700000,2017.875,2018.755,2017.835,2018.355,0.0455 +1706181000000,2018.395,2018.465,2017.955,2018.058,0.0415 +1706181300000,2018.058,2018.258,2017.705,2018.065,0.0299 +1706181600000,2018.055,2018.915,2018.055,2018.725,0.0142 +1706181900000,2018.695,2018.838,2018.365,2018.495,0.02 +1706182200000,2018.515,2018.705,2016.415,2016.755,0.0985 +1706182500000,2016.825,2017.525,2016.565,2016.665,0.1233 +1706182800000,2016.645,2017.175,2016.495,2017.155,0.0388 +1706183100000,2017.175,2017.825,2017.025,2017.245,0.0732 +1706183400000,2017.285,2017.355,2016.835,2017.245,0.0359 +1706183700000,2017.255,2017.465,2017.035,2017.425,0.0243 +1706184000000,2017.455,2017.555,2016.235,2016.665,0.0446 +1706184300000,2016.575,2016.965,2016.035,2016.365,0.0283 +1706184600000,2016.365,2017.555,2015.975,2015.975,0.0925 +1706184900000,2015.965,2016.155,2015.555,2015.955,0.0678 +1706185200000,2015.935,2016.035,2014.825,2014.915,0.052 +1706185500000,2014.875,2015.045,2013.985,2014.405,0.1069 +1706185800000,2014.425,2015.175,2013.515,2015.115,0.1293 +1706186100000,2015.105,2015.525,2014.785,2015.495,0.0405 +1706186400000,2015.505,2016.098,2014.955,2015.095,0.049 +1706186700000,2015.075,2015.265,2013.655,2013.905,0.0908 +1706187000000,2013.935,2014.655,2013.255,2014.455,0.0745 +1706187300000,2014.455,2014.535,2013.375,2013.665,0.0599 +1706187600000,2013.665,2014.435,2013.345,2014.275,0.1076 +1706187900000,2014.255,2015.315,2013.955,2015.065,0.0813 +1706188200000,2015.065,2015.965,2014.725,2015.135,0.056 +1706188500000,2015.145,2017.495,2014.945,2017.275,0.2776 +1706188800000,2017.275,2017.275,2015.715,2016.415,0.1947 +1706189100000,2016.375,2017.005,2015.985,2016.445,0.0987 +1706189400000,2016.345,2020.245,2009.455,2018.105,0.6996 +1706189700000,2018.055,2022.915,2017.595,2019.865,0.3496 +1706190000000,2019.885,2020.548,2018.175,2019.005,0.6205 +1706190300000,2019.055,2020.485,2016.625,2016.685,0.3129 +1706190600000,2016.715,2019.995,2016.535,2019.575,0.333 +1706190900000,2019.565,2020.925,2018.118,2019.275,0.4758 +1706191200000,2019.245,2020.325,2018.245,2019.995,0.3137 +1706191500000,2019.965,2021.635,2019.205,2021.435,0.4457 +1706191800000,2021.475,2024.485,2020.375,2022.685,0.3669 +1706192100000,2022.775,2023.255,2021.215,2021.525,0.3043 +1706192400000,2021.495,2022.558,2020.245,2022.458,0.5035 +1706192700000,2022.418,2023.205,2021.755,2022.018,0.3874 +1706193000000,2022.085,2022.085,2019.345,2021.745,0.328 +1706193300000,2021.775,2023.328,2021.435,2022.615,0.4483 +1706193600000,2022.725,2024.065,2021.405,2023.235,0.3391 +1706193900000,2023.235,2023.515,2021.515,2022.425,0.2395 +1706194200000,2022.495,2025.175,2022.075,2024.235,0.5364 +1706194500000,2024.235,2025.098,2023.205,2023.395,0.4579 +1706194800000,2023.395,2024.635,2021.525,2022.845,0.7795 +1706195100000,2022.855,2024.485,2021.775,2024.055,0.2757 +1706195400000,2024.135,2024.195,2022.225,2022.415,0.2749 +1706195700000,2022.395,2022.965,2021.428,2022.165,0.3119 +1706196000000,2022.225,2022.915,2020.605,2021.305,0.2397 +1706196300000,2021.325,2022.185,2019.315,2019.705,0.1376 +1706196600000,2019.715,2020.175,2017.775,2018.255,0.1526 +1706196900000,2018.245,2019.115,2016.685,2018.875,0.1867 +1706197200000,2018.935,2020.575,2018.665,2020.335,0.1351 +1706197500000,2020.385,2020.745,2019.605,2019.835,0.1385 +1706197800000,2019.815,2020.485,2018.895,2020.425,0.1048 +1706198100000,2020.465,2020.895,2019.925,2020.158,0.1114 +1706198400000,2020.145,2020.895,2019.995,2020.675,0.1008 +1706198700000,2020.685,2021.505,2019.315,2019.375,0.1067 +1706199000000,2019.365,2020.205,2019.035,2019.735,0.11 +1706199300000,2019.735,2019.895,2018.505,2018.835,0.2126 +1706199600000,2018.815,2019.055,2017.095,2017.095,0.162 +1706199900000,2017.145,2017.155,2015.895,2016.135,0.155 +1706200200000,2016.065,2016.605,2015.745,2016.575,0.167 +1706200500000,2016.565,2016.565,2014.405,2014.918,0.175 +1706200800000,2014.915,2015.565,2014.245,2014.255,0.104 +1706201100000,2014.258,2015.085,2014.015,2014.398,0.0911 +1706201400000,2014.385,2014.555,2013.775,2014.135,0.0593 +1706201700000,2014.135,2015.045,2013.715,2014.455,0.0676 +1706202000000,2014.475,2014.665,2013.335,2013.645,0.0934 +1706202300000,2013.685,2014.105,2012.415,2013.965,0.1073 +1706202600000,2013.955,2015.125,2013.725,2015.065,0.0661 +1706202900000,2015.035,2015.565,2014.525,2015.415,0.0783 +1706203200000,2015.405,2016.175,2015.375,2015.875,0.0822 +1706203500000,2015.875,2016.485,2015.515,2015.515,0.0905 +1706203800000,2015.525,2015.555,2014.128,2014.255,0.2625 +1706204100000,2014.175,2014.445,2013.585,2013.798,0.1592 +1706204400000,2013.805,2013.805,2013.098,2013.598,0.1607 +1706204700000,2013.595,2013.965,2013.405,2013.885,0.0682 +1706205000000,2013.885,2014.885,2013.655,2014.595,0.0645 +1706205300000,2014.655,2015.165,2014.415,2014.895,0.0791 +1706205600000,2014.895,2016.225,2014.505,2015.075,0.2263 +1706205900000,2015.155,2016.165,2014.965,2015.895,0.1954 +1706206200000,2015.945,2016.515,2015.355,2015.355,0.0539 +1706206500000,2015.335,2015.665,2014.715,2015.155,0.0895 +1706206800000,2015.185,2017.298,2015.035,2017.275,0.213 +1706207100000,2017.275,2018.478,2017.085,2017.418,0.4485 +1706207400000,2017.418,2017.795,2016.858,2017.108,0.2749 +1706207700000,2017.108,2017.208,2015.365,2015.775,0.1664 +1706208000000,2015.765,2015.955,2015.075,2015.225,0.1092 +1706208300000,2015.215,2015.698,2014.598,2015.318,0.2348 +1706208600000,2015.315,2015.758,2014.915,2015.115,0.1581 +1706208900000,2015.115,2015.218,2013.875,2014.145,0.1683 +1706209200000,2014.024,2014.078,2013.465,2013.625,0.0617 +1706209500000,2013.595,2014.615,2013.355,2014.295,0.0677 +1706209800000,2014.295,2015.328,2014.285,2014.828,0.1079 +1706210100000,2014.808,2016.198,2014.808,2016.098,0.0644 +1706210400000,2016.095,2017.355,2016.035,2017.115,0.0581 +1706210700000,2017.115,2017.835,2016.935,2017.755,0.0261 +1706211000000,2017.735,2017.888,2017.435,2017.665,0.1354 +1706211300000,2017.698,2017.898,2017.405,2017.635,0.048 +1706211600000,2017.655,2017.805,2017.255,2017.385,0.0207 +1706211900000,2017.385,2017.895,2017.275,2017.685,0.0328 +1706212200000,2017.695,2017.875,2017.425,2017.865,0.0413 +1706212500000,2017.885,2018.295,2017.608,2017.648,0.136 +1706212800000,2017.648,2018.498,2017.585,2017.638,0.0856 +1706213100000,2017.658,2017.978,2017.128,2017.358,0.1134 +1706213400000,2017.345,2017.575,2017.215,2017.475,0.0436 +1706213700000,2017.535,2017.555,2016.845,2017.545,0.0293 +1706214000000,2017.545,2017.835,2017.405,2017.495,0.0505 +1706214300000,2017.455,2017.725,2017.228,2017.465,0.0637 +1706214600000,2017.488,2017.795,2017.245,2017.345,0.027 +1706214900000,2017.355,2017.685,2017.225,2017.395,0.0302 +1706215200000,2017.395,2017.745,2017.345,2017.425,0.0182 +1706215500000,2017.455,2017.885,2017.225,2017.865,0.0491 +1706215800000,2017.965,2018.945,2017.865,2018.575,0.0731 +1706216100000,2018.585,2020.225,2018.515,2020.035,0.0961 +1706216400000,2020.035,2020.035,2018.855,2019.245,0.038 +1706216700000,2019.275,2019.535,2019.205,2019.435,0.0359 +1706217000000,2019.435,2019.525,2019.275,2019.285,0.0274 +1706217300000,2019.305,2019.835,2019.285,2019.625,0.0258 +1706217600000,2019.625,2019.915,2019.535,2019.625,0.0109 +1706217900000,2019.635,2019.885,2019.585,2019.865,0.004 +1706218200000,2019.838,2019.938,2019.418,2019.478,0.074 +1706218500000,2019.478,2019.478,2019.175,2019.328,0.0331 +1706218800000,2019.328,2019.534,2019.205,2019.534,0.0214 +1706219100000,2019.555,2019.938,2019.555,2019.898,0.0659 +1706219400000,2019.905,2020.198,2019.855,2019.898,0.0831 +1706219700000,2019.965,2020.855,2019.925,2020.505,0.0728 +1706223600000,2019.854,2020.105,2019.225,2019.645,0.0432 +1706223900000,2019.595,2019.715,2019.078,2019.585,0.0242 +1706224200000,2019.935,2020.005,2019.605,2019.695,0.0129 +1706224500000,2019.695,2021.065,2019.605,2021.065,0.0338 +1706224800000,2021.065,2021.065,2018.465,2019.298,0.149 +1706225100000,2019.298,2021.811,2018.275,2019.265,0.0691 +1706225400000,2019.198,2020.976,2018.998,2020.555,0.0821 +1706225700000,2020.655,2021.115,2020.365,2021.035,0.0272 +1706226000000,2020.965,2021.125,2020.735,2020.735,0.0138 +1706226300000,2020.695,2021.125,2020.695,2020.975,0.0194 +1706226600000,2021.055,2021.085,2020.714,2020.745,0.0179 +1706226900000,2020.755,2020.815,2020.425,2020.565,0.0113 +1706227200000,2020.625,2020.748,2020.545,2020.665,0.0152 +1706227500000,2020.625,2020.715,2019.995,2020.055,0.0183 +1706227800000,2020.045,2020.508,2020.025,2020.085,0.0607 +1706228100000,2020.108,2020.235,2019.805,2019.905,0.0291 +1706228400000,2019.865,2019.975,2019.805,2019.805,0.0108 +1706228700000,2019.845,2019.975,2019.404,2019.404,0.0879 +1706229000000,2019.398,2019.855,2019.245,2019.545,0.0282 +1706229300000,2019.555,2020.275,2019.418,2020.275,0.0467 +1706229600000,2020.285,2021.195,2020.285,2020.755,0.0507 +1706229900000,2020.795,2021.698,2020.575,2020.895,0.0507 +1706230200000,2020.915,2021.105,2020.395,2020.925,0.0403 +1706230500000,2020.945,2021.198,2020.508,2021.105,0.0367 +1706230800000,2021.105,2023.015,2021.105,2022.735,0.0747 +1706231100000,2022.735,2023.585,2022.735,2023.425,0.041 +1706231400000,2023.445,2023.455,2022.365,2022.485,0.1209 +1706231700000,2022.475,2023.004,2022.128,2022.985,0.1753 +1706232000000,2022.968,2024.125,2022.885,2023.055,0.1624 +1706232300000,2023.055,2023.155,2022.115,2022.234,0.1311 +1706232600000,2022.234,2022.665,2021.728,2022.175,0.1882 +1706232900000,2022.198,2023.345,2022.155,2022.875,0.0428 +1706233200000,2022.865,2022.865,2021.265,2021.445,0.0371 +1706233500000,2021.415,2021.845,2020.945,2021.595,0.05 +1706233800000,2021.585,2021.975,2021.515,2021.945,0.0399 +1706234100000,2021.905,2022.155,2021.705,2021.845,0.0577 +1706234400000,2021.825,2022.295,2021.775,2022.105,0.0504 +1706234700000,2022.095,2022.675,2021.998,2022.315,0.0378 +1706235000000,2022.315,2023.055,2022.245,2022.775,0.0323 +1706235300000,2022.625,2023.605,2022.515,2023.605,0.0199 +1706235600000,2023.735,2023.835,2022.935,2023.175,0.0203 +1706235900000,2023.175,2023.685,2023.145,2023.345,0.0189 +1706236200000,2023.525,2023.715,2022.735,2023.095,0.0484 +1706236500000,2023.105,2023.265,2022.618,2022.938,0.0659 +1706236800000,2022.938,2023.078,2022.505,2022.978,0.0738 +1706237100000,2022.958,2023.038,2022.098,2022.198,0.1071 +1706237400000,2022.198,2022.398,2021.875,2022.135,0.0274 +1706237700000,2022.135,2022.145,2021.615,2021.865,0.0267 +1706238000000,2021.875,2022.755,2021.825,2022.745,0.0446 +1706238300000,2022.745,2022.865,2021.945,2021.945,0.0317 +1706238600000,2021.965,2022.385,2021.745,2021.985,0.0286 +1706238900000,2022.015,2022.045,2021.535,2021.825,0.0259 +1706239200000,2021.805,2022.005,2021.495,2021.945,0.0202 +1706239500000,2021.945,2022.515,2021.945,2022.265,0.0239 +1706239800000,2022.245,2022.375,2022.075,2022.305,0.0121 +1706240100000,2022.325,2022.715,2022.325,2022.635,0.0113 +1706240400000,2022.645,2022.645,2021.985,2022.025,0.0228 +1706240700000,2022.045,2022.145,2021.305,2021.435,0.0203 +1706241000000,2021.435,2021.615,2021.285,2021.515,0.015 +1706241300000,2021.525,2021.765,2021.455,2021.755,0.0083 +1706241600000,2021.705,2022.015,2021.385,2021.435,0.0103 +1706241900000,2021.375,2021.375,2021.035,2021.345,0.0081 +1706242200000,2021.355,2021.685,2021.258,2021.495,0.0145 +1706242500000,2021.575,2022.005,2021.525,2021.865,0.0179 +1706242800000,2021.825,2022.105,2021.615,2021.845,0.0154 +1706243100000,2021.815,2022.135,2021.775,2021.935,0.0115 +1706243400000,2021.935,2022.325,2021.855,2022.145,0.0159 +1706243700000,2022.125,2022.255,2021.645,2021.645,0.0121 +1706244000000,2021.655,2021.655,2021.085,2021.105,0.0137 +1706244300000,2021.115,2021.765,2021.095,2021.735,0.0168 +1706244600000,2021.745,2021.945,2021.185,2021.315,0.0204 +1706244900000,2021.305,2021.345,2020.995,2021.115,0.0198 +1706245200000,2021.075,2021.275,2020.955,2021.165,0.0528 +1706245500000,2021.165,2021.645,2021.145,2021.295,0.0243 +1706245800000,2021.295,2021.535,2021.275,2021.535,0.0135 +1706246100000,2021.515,2021.665,2021.265,2021.298,0.0226 +1706246400000,2021.298,2021.398,2021.115,2021.298,0.0653 +1706246700000,2021.325,2021.605,2021.215,2021.325,0.0549 +1706247000000,2021.315,2022.455,2021.315,2022.445,0.1409 +1706247300000,2022.405,2022.985,2022.205,2022.275,0.1152 +1706247600000,2022.265,2022.798,2022.215,2022.598,0.0851 +1706247900000,2022.598,2023.198,2022.575,2022.898,0.1172 +1706248200000,2022.915,2023.225,2022.875,2023.195,0.0409 +1706248500000,2023.255,2023.395,2022.995,2023.005,0.0455 +1706248800000,2022.985,2023.345,2022.815,2023.225,0.033 +1706249100000,2023.145,2023.145,2021.705,2022.018,0.0776 +1706249400000,2022.018,2022.138,2021.635,2021.795,0.0462 +1706249700000,2021.718,2022.435,2021.715,2022.235,0.0283 +1706250000000,2022.235,2022.555,2022.125,2022.415,0.0268 +1706250300000,2022.415,2022.745,2022.275,2022.555,0.0169 +1706250600000,2022.555,2022.555,2021.805,2021.875,0.0466 +1706250900000,2021.875,2022.245,2021.785,2022.135,0.0246 +1706251200000,2022.115,2022.395,2021.535,2021.625,0.0274 +1706251500000,2021.645,2022.205,2021.525,2021.525,0.0238 +1706251800000,2021.535,2021.925,2021.485,2021.925,0.0206 +1706252100000,2021.885,2022.025,2021.495,2021.505,0.0251 +1706252400000,2021.495,2022.365,2021.225,2022.165,0.0435 +1706252700000,2022.175,2022.315,2021.505,2021.815,0.036 +1706253000000,2021.815,2021.955,2020.258,2020.405,0.0391 +1706253300000,2020.395,2020.675,2019.735,2020.495,0.0683 +1706253600000,2020.515,2021.095,2020.005,2021.045,0.0466 +1706253900000,2021.035,2021.845,2021.035,2021.725,0.0595 +1706254200000,2021.725,2022.335,2021.675,2022.195,0.0596 +1706254500000,2022.175,2022.795,2021.505,2021.575,0.0612 +1706254800000,2021.565,2021.635,2020.315,2020.385,0.0537 +1706255100000,2020.355,2020.875,2020.105,2020.855,0.0601 +1706255400000,2020.805,2020.945,2020.455,2020.905,0.0356 +1706255700000,2020.898,2021.595,2020.895,2021.285,0.035 +1706256000000,2021.225,2021.735,2020.425,2020.495,0.0598 +1706256300000,2020.515,2021.055,2020.165,2020.305,0.0542 +1706256600000,2020.305,2021.415,2020.145,2020.925,0.055 +1706256900000,2020.915,2021.745,2020.865,2021.495,0.193 +1706257200000,2021.485,2022.035,2021.285,2021.748,0.2076 +1706257500000,2021.725,2021.945,2021.285,2021.478,0.1608 +1706257800000,2021.478,2022.028,2021.354,2021.655,0.1324 +1706258100000,2021.648,2021.738,2020.415,2020.608,0.2123 +1706258400000,2020.615,2021.028,2020.485,2020.705,0.1445 +1706258700000,2020.685,2021.035,2020.425,2020.945,0.0235 +1706259000000,2020.895,2021.605,2020.735,2021.025,0.0335 +1706259300000,2020.985,2021.508,2020.358,2020.385,0.1094 +1706259600000,2020.415,2020.795,2019.525,2019.935,0.0763 +1706259900000,2019.915,2019.965,2018.105,2018.975,0.143 +1706260200000,2018.995,2019.005,2018.255,2018.405,0.1029 +1706260500000,2018.395,2018.855,2018.265,2018.825,0.085 +1706260800000,2018.815,2019.295,2018.755,2019.085,0.0394 +1706261100000,2019.085,2019.775,2018.955,2019.735,0.0444 +1706261400000,2019.725,2020.545,2019.605,2019.925,0.0513 +1706261700000,2019.995,2020.445,2019.745,2020.445,0.03 +1706262000000,2020.455,2020.995,2020.455,2020.585,0.0835 +1706262300000,2020.645,2022.335,2020.395,2021.658,0.1275 +1706262600000,2021.658,2021.915,2020.538,2020.618,0.2533 +1706262900000,2020.618,2021.098,2020.258,2020.665,0.22 +1706263200000,2020.665,2021.725,2020.665,2021.005,0.0782 +1706263500000,2021.015,2021.485,2020.845,2021.395,0.0272 +1706263800000,2021.435,2021.935,2021.275,2021.855,0.1264 +1706264100000,2021.895,2022.535,2021.835,2022.355,0.0304 +1706264400000,2022.295,2022.585,2021.995,2022.535,0.0854 +1706264700000,2022.505,2022.895,2022.295,2022.565,0.0404 +1706265000000,2022.545,2022.605,2021.375,2021.615,0.0955 +1706265300000,2021.625,2022.238,2020.795,2022.125,0.1203 +1706265600000,2022.115,2022.918,2022.105,2022.725,0.0911 +1706265900000,2022.715,2023.395,2022.665,2023.335,0.0274 +1706266200000,2023.365,2023.715,2023.085,2023.585,0.0472 +1706266500000,2023.575,2023.765,2023.325,2023.405,0.0325 +1706266800000,2023.385,2024.245,2023.365,2023.895,0.0397 +1706267100000,2023.885,2024.045,2022.795,2022.835,0.0458 +1706267400000,2022.905,2023.335,2022.395,2023.085,0.0392 +1706267700000,2023.085,2023.515,2022.705,2022.995,0.0577 +1706268000000,2023.085,2023.835,2022.785,2023.495,0.0352 +1706268300000,2023.485,2023.905,2022.865,2023.575,0.056 +1706268600000,2023.515,2024.545,2023.335,2024.215,0.0415 +1706268900000,2024.165,2024.255,2022.875,2023.155,0.0307 +1706269200000,2023.085,2023.305,2022.585,2022.585,0.0269 +1706269500000,2022.625,2023.325,2022.625,2023.315,0.0196 +1706269800000,2023.295,2023.305,2022.285,2022.745,0.029 +1706270100000,2022.765,2023.455,2022.765,2023.295,0.0358 +1706270400000,2023.305,2024.355,2023.235,2023.555,0.0697 +1706270700000,2023.565,2024.105,2023.265,2024.095,0.0494 +1706271000000,2024.115,2024.115,2023.178,2023.398,0.0888 +1706271300000,2023.398,2023.838,2022.785,2022.915,0.1649 +1706271600000,2022.935,2023.295,2022.025,2022.355,0.1511 +1706271900000,2022.325,2022.515,2021.695,2022.195,0.0192 +1706272200000,2022.135,2022.145,2021.005,2021.175,0.0394 +1706272500000,2021.175,2021.405,2020.055,2020.245,0.0594 +1706272800000,2020.215,2020.985,2020.105,2020.985,0.0367 +1706273100000,2020.935,2021.465,2020.845,2020.865,0.035 +1706273400000,2020.835,2021.775,2020.595,2021.335,0.0617 +1706273700000,2021.275,2021.328,2020.685,2021.175,0.1007 +1706274000000,2021.175,2022.485,2021.108,2022.035,0.261 +1706274300000,2022.125,2022.865,2022.125,2022.405,0.0517 +1706274600000,2022.465,2023.055,2022.235,2023.005,0.0753 +1706274900000,2022.985,2023.895,2022.645,2023.565,0.057 +1706275200000,2023.595,2024.078,2022.865,2023.058,0.2855 +1706275500000,2023.058,2023.058,2021.585,2022.035,0.2097 +1706275800000,2021.965,2026.715,2020.255,2020.995,0.3853 +1706276100000,2021.015,2021.805,2018.645,2020.478,0.5651 +1706276400000,2020.465,2023.335,2020.438,2022.555,0.2572 +1706276700000,2022.515,2024.915,2021.415,2024.105,0.5069 +1706277000000,2024.105,2025.745,2023.445,2025.055,0.2299 +1706277300000,2025.065,2026.098,2024.375,2024.515,0.1809 +1706277600000,2024.515,2025.995,2023.795,2023.895,0.3774 +1706277900000,2023.895,2024.885,2023.605,2024.755,0.1141 +1706278200000,2024.735,2025.125,2022.935,2022.965,0.1352 +1706278500000,2022.955,2023.475,2022.555,2022.775,0.1129 +1706278800000,2022.765,2022.875,2020.755,2021.405,0.1316 +1706279100000,2021.455,2021.805,2020.195,2021.485,0.2055 +1706279400000,2021.455,2021.995,2019.255,2020.415,0.4609 +1706279700000,2020.435,2022.535,2020.045,2021.915,0.1926 +1706280000000,2021.975,2022.005,2020.175,2020.465,0.4709 +1706280300000,2020.384,2020.415,2018.985,2019.745,0.2449 +1706280600000,2019.725,2020.505,2019.245,2019.625,0.1418 +1706280900000,2019.605,2020.705,2019.425,2020.085,0.1125 +1706281200000,2020.085,2020.085,2017.455,2018.035,0.3444 +1706281500000,2018.035,2018.105,2016.055,2017.395,0.1879 +1706281800000,2017.415,2019.015,2017.375,2018.485,0.1474 +1706282100000,2018.475,2018.475,2016.315,2017.695,0.1058 +1706282400000,2017.705,2018.505,2017.065,2017.705,0.0957 +1706282700000,2017.685,2018.535,2017.655,2017.865,0.0757 +1706283000000,2017.855,2019.235,2016.905,2019.155,0.1109 +1706283300000,2019.135,2019.155,2018.065,2018.125,0.0974 +1706283600000,2018.095,2018.925,2017.955,2018.675,0.0752 +1706283900000,2018.645,2018.965,2017.365,2017.445,0.074 +1706284200000,2017.425,2017.775,2016.465,2016.705,0.2046 +1706284500000,2016.705,2017.005,2016.195,2016.908,0.0738 +1706284800000,2016.918,2017.765,2015.985,2017.725,0.1309 +1706285100000,2017.645,2018.575,2017.395,2018.375,0.0524 +1706285400000,2018.345,2018.355,2015.845,2016.495,0.0638 +1706285700000,2016.485,2018.235,2016.105,2018.185,0.1518 +1706286000000,2018.145,2018.895,2017.905,2018.255,0.0811 +1706286300000,2018.298,2018.325,2017.165,2017.655,0.1102 +1706286600000,2017.648,2019.225,2017.395,2018.695,0.061 +1706286900000,2018.805,2019.278,2018.255,2018.255,0.1048 +1706287200000,2018.275,2018.725,2017.665,2018.025,0.033 +1706287500000,2018.005,2018.475,2017.745,2017.755,0.0444 +1706287800000,2017.745,2018.515,2017.475,2018.105,0.0368 +1706288100000,2018.125,2018.315,2017.715,2018.095,0.0352 +1706288400000,2018.055,2018.085,2016.965,2017.155,0.0266 +1706288700000,2017.245,2017.615,2016.738,2016.918,0.0482 +1706289000000,2016.895,2018.765,2016.615,2018.625,0.0614 +1706289300000,2018.625,2018.625,2017.695,2017.695,0.0387 +1706289600000,2017.725,2018.195,2017.475,2017.515,0.0348 +1706289900000,2017.485,2017.985,2017.165,2017.915,0.0479 +1706290200000,2017.815,2018.025,2017.205,2017.775,0.03 +1706290500000,2017.675,2017.685,2017.035,2017.315,0.0341 +1706290800000,2017.335,2017.335,2016.325,2016.945,0.0529 +1706291100000,2016.925,2017.145,2016.425,2016.505,0.0339 +1706291400000,2016.518,2017.145,2016.505,2016.945,0.0312 +1706291700000,2016.945,2016.945,2016.535,2016.565,0.0288 +1706292000000,2016.484,2016.795,2015.955,2016.655,0.0314 +1706292300000,2016.645,2016.785,2016.265,2016.295,0.0246 +1706292600000,2016.275,2016.695,2016.185,2016.235,0.0149 +1706292900000,2016.185,2016.685,2015.985,2016.165,0.0211 +1706293200000,2016.135,2016.585,2016.025,2016.365,0.034 +1706293500000,2016.385,2018.098,2016.315,2017.448,0.1124 +1706293800000,2017.418,2017.968,2016.848,2017.678,0.0994 +1706294100000,2017.768,2018.068,2017.298,2017.715,0.0992 +1706294400000,2017.738,2017.818,2017.298,2017.555,0.1021 +1706294700000,2017.515,2017.535,2016.825,2016.838,0.0987 +1706295000000,2016.854,2016.935,2016.598,2016.878,0.0822 +1706295300000,2016.878,2017.208,2016.635,2017.208,0.1212 +1706295600000,2017.178,2017.198,2016.698,2016.865,0.1204 +1706295900000,2016.875,2017.415,2016.875,2017.038,0.1424 +1706296200000,2016.995,2017.045,2016.715,2016.815,0.0202 +1706296500000,2016.715,2017.315,2016.715,2017.045,0.0282 +1706296800000,2017.045,2017.045,2016.735,2016.795,0.0227 +1706297100000,2016.815,2016.815,2016.095,2016.125,0.0263 +1706297400000,2016.135,2016.465,2016.045,2016.358,0.0225 +1706297700000,2016.355,2016.805,2016.225,2016.775,0.0113 +1706298000000,2016.785,2017.465,2016.785,2017.465,0.0185 +1706298300000,2017.465,2017.865,2017.315,2017.685,0.0391 +1706298600000,2017.695,2017.845,2017.065,2017.225,0.0515 +1706298900000,2017.225,2017.265,2016.715,2016.925,0.0388 +1706299200000,2016.955,2017.005,2016.445,2016.665,0.0293 +1706299500000,2016.675,2016.765,2016.365,2016.755,0.013 +1706299800000,2016.695,2017.355,2016.665,2017.285,0.0151 +1706300100000,2017.275,2017.805,2016.965,2017.795,0.0126 +1706300400000,2017.815,2018.225,2017.815,2018.225,0.016 +1706300700000,2018.205,2018.405,2018.035,2018.125,0.0155 +1706301000000,2018.115,2018.465,2017.945,2018.255,0.0144 +1706301300000,2018.235,2018.695,2018.215,2018.605,0.031 +1706301600000,2018.605,2018.945,2018.445,2018.925,0.0204 +1706301900000,2018.945,2019.205,2018.725,2018.868,0.0134 +1706302200000,2018.804,2018.804,2018.355,2018.735,0.0108 +1706302500000,2018.698,2018.698,2018.465,2018.465,0.0101 +1706302800000,2018.405,2018.995,2018.405,2018.595,0.0525 +1706303100000,2018.635,2018.788,2018.635,2018.688,0.0178 +1706303400000,2018.768,2018.895,2018.705,2018.875,0.018 +1706303700000,2018.835,2019.055,2018.565,2018.605,0.0264 +1706304000000,2018.658,2018.888,2018.658,2018.845,0.0138 +1706304300000,2018.808,2018.845,2018.575,2018.605,0.0116 +1706304600000,2018.568,2018.688,2017.935,2017.985,0.0313 +1706304900000,2017.985,2018.145,2017.875,2017.975,0.0309 +1706305200000,2017.998,2018.428,2017.928,2018.255,0.0422 +1706305500000,2018.255,2018.558,2018.245,2018.488,0.0392 +1706305800000,2018.518,2018.698,2018.098,2018.308,0.0468 +1706306100000,2018.308,2018.518,2017.915,2017.915,0.0606 +1706482800000,2024.215,2027.014,2022.854,2023.515,0.2599 +1706483100000,2023.275,2026.444,2023.015,2026.055,0.1925 +1706483400000,2026.174,2026.445,2023.305,2024.175,0.0991 +1706483700000,2024.164,2024.865,2023.425,2024.545,0.0835 +1706484000000,2024.545,2026.155,2024.185,2025.305,0.0974 +1706484300000,2025.365,2028.384,2025.305,2027.284,0.1228 +1706484600000,2027.064,2027.254,2023.504,2023.995,0.1003 +1706484900000,2023.895,2024.395,2023.014,2024.175,0.0336 +1706485200000,2024.145,2024.355,2023.185,2023.405,0.0265 +1706485500000,2023.335,2023.375,2021.185,2021.785,0.0673 +1706485800000,2021.795,2022.095,2021.475,2021.875,0.028 +1706486100000,2021.875,2022.565,2021.615,2021.775,0.0277 +1706486400000,2021.855,2021.855,2020.805,2021.265,0.0414 +1706486700000,2021.315,2021.435,2020.465,2021.035,0.0332 +1706487000000,2021.015,2021.505,2020.575,2020.815,0.035 +1706487300000,2020.845,2021.975,2020.815,2021.565,0.0343 +1706487600000,2021.595,2021.835,2020.985,2020.985,0.0235 +1706487900000,2020.955,2020.965,2019.285,2019.855,0.0396 +1706488200000,2019.865,2020.085,2019.385,2019.735,0.0376 +1706488500000,2019.795,2019.875,2019.195,2019.545,0.025 +1706488800000,2019.515,2020.455,2019.448,2019.735,0.0578 +1706489100000,2019.715,2021.395,2019.685,2020.735,0.0595 +1706489400000,2020.695,2021.515,2020.625,2021.255,0.0287 +1706489700000,2021.275,2021.985,2021.255,2021.535,0.0219 +1706490000000,2021.445,2022.695,2021.015,2022.555,0.0769 +1706490300000,2022.534,2023.795,2022.475,2023.425,0.0915 +1706490600000,2023.515,2024.885,2023.515,2024.755,0.0878 +1706490900000,2024.805,2025.405,2024.435,2024.645,0.0823 +1706491200000,2024.635,2024.665,2023.705,2023.855,0.0453 +1706491500000,2023.855,2024.135,2023.095,2023.115,0.0308 +1706491800000,2023.135,2024.515,2023.105,2024.235,0.0835 +1706492100000,2024.215,2024.345,2023.005,2023.715,0.0898 +1706492400000,2023.715,2023.815,2023.045,2023.115,0.0616 +1706492700000,2023.175,2023.615,2023.065,2023.285,0.0527 +1706493000000,2023.285,2023.385,2022.505,2022.635,0.0553 +1706493300000,2022.635,2023.415,2022.635,2023.115,0.0478 +1706493600000,2023.185,2023.185,2022.175,2022.195,0.0317 +1706493900000,2022.185,2022.585,2021.885,2021.985,0.0462 +1706494200000,2021.915,2022.965,2021.455,2022.885,0.0452 +1706494500000,2022.935,2023.075,2022.435,2022.725,0.0343 +1706494800000,2022.725,2023.125,2022.385,2023.115,0.0402 +1706495100000,2023.115,2023.965,2023.075,2023.765,0.0289 +1706495400000,2023.745,2023.805,2023.085,2023.735,0.0438 +1706495700000,2023.735,2023.875,2023.195,2023.655,0.0187 +1706496000000,2023.635,2023.915,2023.325,2023.785,0.0312 +1706496300000,2023.775,2024.345,2023.475,2024.325,0.0319 +1706496600000,2024.305,2024.305,2023.565,2023.935,0.0346 +1706496900000,2023.885,2025.405,2023.495,2025.355,0.0606 +1706497200000,2025.385,2025.975,2025.095,2025.865,0.1321 +1706497500000,2025.865,2026.255,2025.445,2025.915,0.0375 +1706497800000,2025.915,2026.265,2025.625,2025.725,0.0228 +1706498100000,2025.805,2026.025,2024.465,2024.565,0.0435 +1706498400000,2024.585,2024.945,2024.095,2024.945,0.0429 +1706498700000,2024.945,2025.175,2024.615,2024.825,0.035 +1706499000000,2024.875,2025.425,2024.865,2024.965,0.0206 +1706499300000,2025.035,2025.065,2024.655,2024.735,0.0133 +1706499600000,2024.755,2025.245,2024.755,2025.195,0.0103 +1706499900000,2025.235,2025.775,2025.205,2025.395,0.099 +1706500200000,2025.395,2025.585,2024.768,2025.525,0.1192 +1706500500000,2025.468,2025.955,2025.468,2025.555,0.0896 +1706500800000,2025.555,2026.125,2025.555,2025.985,0.0341 +1706501100000,2025.935,2026.075,2025.585,2025.645,0.0124 +1706501400000,2025.635,2026.205,2025.625,2025.795,0.0217 +1706501700000,2025.805,2025.965,2025.375,2025.805,0.0233 +1706502000000,2025.795,2026.065,2025.575,2025.955,0.0091 +1706502300000,2025.935,2026.745,2025.935,2026.735,0.0152 +1706502600000,2026.705,2027.115,2026.255,2026.745,0.0256 +1706502900000,2026.745,2027.105,2026.705,2026.885,0.0162 +1706503200000,2026.865,2027.445,2026.805,2027.145,0.0809 +1706503500000,2027.175,2027.335,2026.785,2026.905,0.0117 +1706503800000,2026.925,2026.925,2025.818,2025.854,0.0387 +1706504100000,2025.855,2026.275,2025.645,2026.185,0.0408 +1706504400000,2026.205,2026.765,2025.845,2026.105,0.0346 +1706504700000,2026.075,2026.265,2025.135,2025.165,0.0884 +1706505000000,2025.115,2025.855,2025.055,2025.665,0.0161 +1706505300000,2025.645,2026.075,2025.385,2025.385,0.0938 +1706505600000,2025.365,2025.525,2024.885,2025.025,0.0331 +1706505900000,2025.005,2025.295,2024.735,2024.855,0.0199 +1706506200000,2024.815,2025.335,2024.625,2025.215,0.0359 +1706506500000,2025.255,2025.725,2025.135,2025.715,0.0419 +1706506800000,2025.805,2026.125,2025.705,2025.785,0.0389 +1706507100000,2025.735,2026.205,2025.575,2025.775,0.0193 +1706507400000,2025.755,2026.115,2025.745,2025.985,0.0319 +1706507700000,2025.985,2026.025,2025.355,2025.435,0.043 +1706508000000,2025.425,2025.865,2024.735,2024.965,0.1115 +1706508300000,2024.935,2026.585,2024.805,2026.565,0.0173 +1706508600000,2026.535,2026.685,2025.875,2026.485,0.0582 +1706508900000,2026.505,2027.155,2026.425,2027.015,0.0405 +1706509200000,2027.025,2027.545,2026.955,2027.305,0.1438 +1706509500000,2027.315,2027.705,2027.045,2027.325,0.1869 +1706509800000,2027.325,2027.525,2027.125,2027.138,0.0933 +1706510100000,2027.134,2027.495,2026.625,2027.265,0.0953 +1706510400000,2027.298,2028.015,2027.195,2027.735,0.124 +1706510700000,2027.758,2028.475,2027.595,2028.225,0.0576 +1706511000000,2028.225,2028.655,2027.665,2028.175,0.1034 +1706511300000,2028.225,2028.935,2028.005,2028.765,0.0677 +1706511600000,2028.745,2029.845,2028.595,2029.695,0.099 +1706511900000,2029.705,2030.625,2029.525,2030.625,0.073 +1706512200000,2030.635,2031.465,2030.395,2030.865,0.1208 +1706512500000,2030.895,2031.545,2030.778,2030.825,0.2061 +1706512800000,2030.825,2031.515,2030.535,2031.255,0.0443 +1706513100000,2031.275,2031.635,2031.145,2031.525,0.0431 +1706513400000,2031.555,2033.565,2031.435,2033.275,0.2094 +1706513700000,2033.275,2033.795,2032.475,2032.948,0.2095 +1706514000000,2032.985,2033.155,2032.035,2032.618,0.144 +1706514300000,2032.618,2033.035,2032.075,2032.228,0.146 +1706514600000,2032.225,2032.398,2031.025,2031.345,0.118 +1706514900000,2031.305,2031.555,2030.685,2031.275,0.0715 +1706515200000,2031.225,2033.525,2030.875,2033.285,0.1087 +1706515500000,2033.285,2033.465,2031.875,2031.905,0.0941 +1706515800000,2031.905,2032.315,2031.165,2031.945,0.0862 +1706516100000,2031.955,2032.955,2031.705,2032.115,0.0465 +1706516400000,2032.135,2032.835,2032.125,2032.445,0.1335 +1706516700000,2032.435,2032.478,2031.718,2031.725,0.1537 +1706517000000,2031.718,2032.698,2031.105,2032.315,0.1599 +1706517300000,2032.298,2032.805,2031.965,2032.635,0.043 +1706517600000,2032.615,2032.785,2032.135,2032.525,0.0261 +1706517900000,2032.555,2032.665,2031.855,2032.415,0.0509 +1706518200000,2032.374,2032.605,2032.015,2032.138,0.1738 +1706518500000,2032.115,2032.358,2030.955,2031.505,0.1157 +1706518800000,2031.525,2031.865,2030.655,2031.295,0.0295 +1706519100000,2031.225,2031.425,2030.075,2030.865,0.0591 +1706519400000,2030.745,2031.125,2029.705,2030.038,0.1156 +1706519700000,2030.018,2030.225,2029.198,2030.045,0.1522 +1706520000000,2030.105,2030.285,2029.345,2029.615,0.0534 +1706520300000,2029.635,2030.095,2029.325,2030.095,0.021 +1706520600000,2030.075,2030.335,2029.755,2029.785,0.0307 +1706520900000,2029.765,2029.895,2029.055,2029.135,0.0205 +1706521200000,2029.125,2029.225,2028.835,2028.905,0.0231 +1706521500000,2028.855,2029.198,2028.578,2029.075,0.1415 +1706521800000,2029.055,2029.515,2028.755,2029.095,0.0839 +1706522100000,2029.105,2029.355,2027.755,2028.245,0.0771 +1706522400000,2028.215,2028.305,2027.225,2027.735,0.0584 +1706522700000,2027.725,2028.055,2027.455,2027.575,0.0616 +1706523000000,2027.565,2028.365,2027.535,2028.335,0.081 +1706523300000,2028.405,2028.415,2027.735,2027.985,0.0605 +1706523600000,2027.995,2028.405,2027.675,2028.335,0.0523 +1706523900000,2028.315,2028.485,2027.635,2027.665,0.0216 +1706524200000,2027.605,2027.715,2027.085,2027.205,0.0497 +1706524500000,2027.205,2027.665,2026.985,2027.065,0.05 +1706524800000,2027.065,2027.165,2025.445,2026.205,0.1363 +1706525100000,2026.185,2027.365,2026.125,2026.845,0.0278 +1706525400000,2026.855,2027.245,2026.505,2026.975,0.0649 +1706525700000,2026.975,2027.675,2026.655,2027.385,0.0505 +1706526000000,2027.395,2028.135,2026.975,2028.115,0.0221 +1706526300000,2028.195,2028.295,2027.035,2027.265,0.038 +1706526600000,2027.325,2027.375,2025.535,2026.395,0.0382 +1706526900000,2026.375,2026.375,2025.595,2026.165,0.0386 +1706527200000,2026.145,2026.145,2025.358,2025.565,0.0258 +1706527500000,2025.575,2026.465,2025.515,2026.455,0.0239 +1706527800000,2026.445,2027.105,2026.445,2026.975,0.0926 +1706528100000,2026.995,2027.295,2026.515,2027.225,0.0174 +1706528400000,2027.245,2027.815,2027.215,2027.425,0.0337 +1706528700000,2027.395,2027.535,2026.865,2027.405,0.0245 +1706529000000,2027.405,2027.555,2026.735,2027.375,0.0247 +1706529300000,2027.355,2028.085,2027.135,2028.085,0.0217 +1706529600000,2028.075,2029.215,2028.065,2028.785,0.0499 +1706529900000,2028.745,2029.265,2028.665,2029.215,0.0151 +1706530200000,2029.215,2029.365,2028.995,2029.265,0.0187 +1706530500000,2029.255,2029.535,2028.815,2029.515,0.0194 +1706530800000,2029.495,2029.975,2028.995,2029.845,0.0228 +1706531100000,2029.835,2030.215,2029.835,2029.845,0.171 +1706531400000,2029.845,2029.925,2029.215,2029.235,0.0451 +1706531700000,2029.215,2029.735,2028.905,2029.475,0.0228 +1706532000000,2029.455,2029.755,2029.325,2029.365,0.047 +1706532300000,2029.365,2029.855,2028.925,2028.985,0.0804 +1706532600000,2028.975,2028.985,2028.285,2028.335,0.0305 +1706532900000,2028.315,2029.265,2028.225,2028.335,0.0319 +1706533200000,2028.445,2029.565,2028.255,2029.015,0.0598 +1706533500000,2028.945,2029.605,2028.755,2029.235,0.0333 +1706533800000,2029.215,2029.265,2028.075,2028.485,0.0624 +1706534100000,2028.485,2028.955,2028.055,2028.395,0.0431 +1706534400000,2028.365,2030.255,2027.635,2030.255,0.0624 +1706534700000,2030.235,2031.305,2029.815,2031.235,0.081 +1706535000000,2031.285,2032.815,2031.285,2031.905,0.1459 +1706535300000,2031.905,2033.345,2031.135,2032.975,0.1081 +1706535600000,2033.025,2035.755,2032.855,2035.105,0.2625 +1706535900000,2035.115,2037.065,2035.085,2036.108,0.1639 +1706536200000,2036.095,2036.535,2035.305,2035.755,0.1517 +1706536500000,2035.785,2037.465,2035.785,2036.745,0.1084 +1706536800000,2036.725,2037.125,2035.298,2035.785,0.1679 +1706537100000,2035.925,2036.665,2035.855,2035.965,0.1324 +1706537400000,2035.955,2036.145,2035.205,2035.398,0.178 +1706537700000,2035.375,2035.798,2034.585,2035.135,0.2274 +1706538000000,2035.125,2035.125,2033.435,2033.455,0.1445 +1706538300000,2033.455,2033.475,2032.485,2032.925,0.0529 +1706538600000,2032.865,2032.865,2029.125,2029.138,0.1613 +1706538900000,2029.165,2029.205,2026.855,2026.995,0.2178 +1706539200000,2026.905,2026.905,2023.845,2024.345,0.1922 +1706539500000,2024.365,2024.375,2021.965,2022.095,0.17 +1706539800000,2022.065,2023.705,2021.525,2023.705,0.1249 +1706540100000,2023.675,2024.725,2022.645,2024.645,0.1255 +1706540400000,2024.595,2024.595,2022.385,2023.855,0.1206 +1706540700000,2023.885,2025.125,2023.845,2024.685,0.0891 +1706541000000,2024.665,2025.025,2023.175,2023.465,0.0564 +1706541300000,2023.405,2023.895,2022.885,2023.135,0.051 +1706541600000,2023.225,2023.225,2021.925,2022.095,0.0785 +1706541900000,2022.035,2022.245,2020.485,2021.485,0.1265 +1706542200000,2021.515,2023.255,2021.475,2022.555,0.156 +1706542500000,2022.535,2023.448,2021.525,2023.448,0.0851 +1706542800000,2023.448,2024.565,2023.185,2024.465,0.2011 +1706543100000,2024.545,2025.398,2024.135,2025.198,0.1022 +1706543400000,2025.185,2025.748,2024.865,2025.378,0.3542 +1706543700000,2025.358,2026.125,2025.155,2025.365,0.1481 +1706544000000,2025.345,2026.825,2025.335,2025.575,0.2271 +1706544300000,2025.688,2025.765,2024.975,2025.595,0.1402 +1706544600000,2025.615,2025.795,2024.905,2025.415,0.0637 +1706544900000,2025.425,2025.565,2023.975,2024.595,0.2114 +1706545200000,2024.505,2025.645,2024.265,2025.645,0.061 +1706545500000,2025.575,2026.925,2025.555,2026.395,0.0388 +1706545800000,2026.415,2027.355,2025.775,2027.208,0.0865 +1706546100000,2027.175,2027.398,2026.345,2026.875,0.1388 +1706546400000,2026.865,2027.308,2026.398,2027.098,0.209 +1706546700000,2027.098,2027.695,2026.898,2027.585,0.1799 +1706547000000,2027.795,2027.825,2026.625,2026.915,0.0281 +1706547300000,2026.895,2027.175,2026.525,2027.005,0.025 +1706547600000,2027.025,2027.605,2026.825,2026.825,0.0493 +1706547900000,2026.715,2027.285,2026.485,2026.808,0.0677 +1706548200000,2026.764,2027.408,2026.715,2027.115,0.0785 +1706548500000,2027.105,2028.355,2026.605,2028.355,0.0577 +1706548800000,2028.385,2029.675,2028.355,2029.675,0.1351 +1706549100000,2029.705,2030.135,2029.458,2029.858,0.1494 +1706549400000,2029.864,2030.528,2029.325,2030.235,0.1027 +1706549700000,2030.245,2030.995,2030.205,2030.565,0.0629 +1706550000000,2030.715,2030.775,2029.435,2029.435,0.1771 +1706550300000,2029.475,2029.805,2029.035,2029.155,0.0292 +1706550600000,2029.175,2029.805,2029.155,2029.735,0.015 +1706550900000,2029.705,2029.835,2029.235,2029.255,0.0154 +1706551200000,2029.235,2029.635,2028.225,2028.305,0.0283 +1706551500000,2028.275,2028.365,2027.335,2027.545,0.0226 +1706551800000,2027.635,2027.725,2026.815,2027.075,0.0167 +1706552100000,2027.005,2027.355,2026.485,2026.705,0.0228 +1706552400000,2026.785,2026.785,2025.805,2026.235,0.0319 +1706552700000,2026.235,2026.535,2025.905,2026.125,0.0338 +1706553000000,2026.135,2026.765,2025.935,2025.935,0.0412 +1706553300000,2025.935,2026.385,2025.775,2026.035,0.0328 +1706553600000,2026.035,2026.755,2025.995,2026.645,0.0373 +1706553900000,2026.705,2026.835,2025.045,2025.615,0.0567 +1706554200000,2025.615,2025.785,2025.065,2025.305,0.0448 +1706554500000,2025.265,2025.845,2025.265,2025.735,0.0368 +1706554800000,2025.735,2025.775,2025.115,2025.515,0.0466 +1706555100000,2025.535,2027.045,2025.535,2027.045,0.0466 +1706555400000,2027.085,2027.905,2026.865,2026.865,0.0793 +1706555700000,2026.865,2027.055,2025.955,2026.425,0.053 +1706556000000,2026.445,2026.725,2025.745,2025.965,0.0213 +1706556300000,2026.005,2026.585,2025.815,2026.455,0.0287 +1706556600000,2026.485,2026.535,2025.975,2026.455,0.0341 +1706556900000,2026.365,2026.545,2025.995,2026.495,0.0155 +1706557200000,2026.414,2027.085,2026.095,2026.975,0.0229 +1706557500000,2027.045,2027.105,2026.695,2026.825,0.0169 +1706557800000,2026.855,2027.165,2026.725,2027.155,0.0259 +1706558100000,2027.135,2027.635,2026.815,2026.865,0.0263 +1706558400000,2026.895,2030.995,2026.808,2029.625,0.4169 +1706558700000,2029.595,2030.405,2029.015,2029.785,0.3733 +1706559000000,2029.795,2030.945,2029.675,2030.805,0.347 +1706559300000,2030.805,2034.065,2030.805,2034.065,0.2765 +1706559600000,2034.014,2035.145,2032.305,2033.098,0.4164 +1706559900000,2033.098,2034.505,2032.368,2032.535,0.2334 +1706560200000,2032.595,2033.175,2031.675,2031.765,0.2513 +1706560500000,2031.838,2031.955,2030.948,2031.378,0.2449 +1706560800000,2031.398,2032.128,2030.935,2031.735,0.2183 +1706561100000,2031.725,2032.398,2031.415,2032.298,0.2113 +1706561400000,2032.298,2032.898,2031.998,2032.018,0.2328 +1706561700000,2032.038,2032.608,2031.515,2032.608,0.2482 +1706562000000,2032.485,2032.564,2030.948,2031.148,0.1011 +1706562300000,2031.145,2031.508,2030.845,2031.328,0.0684 +1706562600000,2031.328,2031.768,2031.098,2031.768,0.0491 +1706562900000,2031.795,2031.948,2031.455,2031.738,0.0699 +1706563200000,2031.758,2032.148,2031.505,2031.628,0.0423 +1706563500000,2031.658,2031.728,2031.215,2031.215,0.0326 +1706563800000,2031.215,2031.855,2031.215,2031.375,0.0518 +1706564100000,2031.448,2031.665,2031.058,2031.275,0.0187 +1706564400000,2031.275,2031.488,2030.975,2031.488,0.0184 +1706564700000,2031.468,2031.988,2031.468,2031.945,0.0176 +1706565000000,2031.988,2031.998,2031.348,2031.788,0.0338 +1706565300000,2031.898,2033.168,2031.825,2032.955,0.0404 +1706569200000,2032.855,2033.248,2032.398,2032.598,0.0637 +1706569500000,2032.598,2032.614,2032.148,2032.495,0.0404 +1706569800000,2032.578,2032.965,2032.465,2032.805,0.0127 +1706570100000,2032.835,2033.175,2032.765,2032.828,0.0235 +1706570400000,2032.998,2033.178,2029.055,2030.645,0.08 +1706570700000,2030.545,2030.975,2029.785,2030.855,0.0248 +1706571000000,2030.875,2030.995,2030.225,2030.745,0.0189 +1706571300000,2030.735,2030.845,2030.365,2030.365,0.0085 +1706571600000,2030.355,2030.985,2030.325,2030.855,0.0075 +1706571900000,2030.775,2031.315,2030.745,2031.135,0.013 +1706572200000,2031.115,2031.695,2031.034,2031.235,0.0125 +1706572500000,2031.185,2031.245,2030.905,2031.035,0.0084 +1706572800000,2031.045,2031.685,2030.835,2031.595,0.0184 +1706573100000,2031.585,2031.725,2031.145,2031.415,0.0249 +1706573400000,2031.385,2031.595,2031.225,2031.335,0.0114 +1706573700000,2031.355,2032.165,2031.305,2032.155,0.0294 +1706574000000,2032.155,2032.765,2031.965,2032.595,0.0318 +1706574300000,2032.645,2033.025,2032.485,2032.575,0.0178 +1706574600000,2032.615,2032.695,2032.135,2032.325,0.0284 +1706574900000,2032.345,2033.105,2032.285,2032.855,0.0176 +1706575200000,2032.895,2033.625,2032.805,2033.575,0.035 +1706575500000,2033.605,2033.945,2033.435,2033.575,0.0275 +1706575800000,2033.545,2034.025,2033.265,2033.285,0.0232 +1706576100000,2033.255,2033.815,2033.078,2033.525,0.0245 +1706576400000,2033.515,2033.905,2032.435,2032.438,0.0719 +1706576700000,2032.418,2032.478,2031.458,2032.378,0.0896 +1706577000000,2032.358,2032.418,2031.478,2032.078,0.0817 +1706577300000,2032.078,2032.218,2030.938,2030.938,0.0674 +1706577600000,2030.905,2031.675,2030.618,2030.925,0.0683 +1706577900000,2030.915,2031.525,2030.435,2031.505,0.0341 +1706578200000,2031.414,2031.485,2030.845,2031.355,0.0583 +1706578500000,2031.405,2031.835,2031.075,2031.425,0.0579 +1706578800000,2031.435,2031.775,2031.155,2031.315,0.0382 +1706579100000,2031.345,2031.485,2030.755,2031.335,0.0397 +1706579400000,2031.395,2031.605,2031.198,2031.505,0.0217 +1706579700000,2031.515,2031.525,2031.015,2031.025,0.0207 +1706580000000,2030.865,2031.045,2030.265,2030.425,0.0458 +1706580300000,2030.445,2030.515,2029.965,2030.195,0.0192 +1706580600000,2030.185,2030.548,2030.125,2030.385,0.0175 +1706580900000,2030.345,2030.515,2030.038,2030.405,0.0307 +1706581200000,2030.455,2030.785,2030.365,2030.725,0.0265 +1706581500000,2030.755,2030.915,2029.745,2030.375,0.0344 +1706581800000,2030.395,2031.075,2030.195,2030.655,0.0327 +1706582100000,2030.695,2030.695,2030.215,2030.345,0.0346 +1706582400000,2030.315,2030.595,2030.265,2030.415,0.0145 +1706582700000,2030.415,2031.585,2030.385,2031.585,0.0464 +1706583000000,2031.585,2032.315,2031.505,2032.275,0.0535 +1706583300000,2032.325,2032.415,2031.875,2031.895,0.0474 +1706583600000,2031.885,2032.075,2031.695,2031.905,0.034 +1706583900000,2031.955,2032.315,2031.945,2032.125,0.0331 +1706584200000,2032.165,2032.165,2031.675,2031.865,0.0361 +1706584500000,2031.835,2031.935,2031.375,2031.835,0.0331 +1706584800000,2031.825,2032.155,2031.605,2031.805,0.0295 +1706585100000,2031.715,2032.235,2031.705,2032.015,0.0236 +1706585400000,2032.015,2032.315,2031.995,2032.305,0.0178 +1706585700000,2032.285,2032.485,2032.085,2032.215,0.0283 +1706586000000,2032.215,2032.475,2031.915,2032.195,0.0168 +1706586300000,2032.145,2032.245,2032.075,2032.075,0.0103 +1706586600000,2032.135,2032.405,2031.825,2031.855,0.0154 +1706586900000,2031.855,2032.225,2031.705,2032.025,0.0193 +1706587200000,2032.025,2032.205,2031.835,2032.065,0.0178 +1706587500000,2032.055,2032.145,2032.025,2032.045,0.0038 +1706587800000,2032.055,2032.715,2032.045,2032.585,0.0103 +1706588100000,2032.615,2032.655,2032.175,2032.405,0.0097 +1706588400000,2032.415,2032.545,2032.225,2032.395,0.0115 +1706588700000,2032.395,2032.945,2032.335,2032.805,0.0153 +1706589000000,2032.895,2032.905,2032.265,2032.365,0.0128 +1706589300000,2032.265,2032.585,2032.255,2032.285,0.0065 +1706589600000,2032.345,2032.355,2031.685,2032.065,0.0194 +1706589900000,2032.025,2032.065,2031.145,2031.535,0.0187 +1706590200000,2031.515,2031.805,2031.345,2031.515,0.0213 +1706590500000,2031.535,2031.705,2031.325,2031.705,0.0212 +1706590800000,2031.595,2031.805,2031.565,2031.745,0.0169 +1706591100000,2031.775,2031.785,2031.485,2031.725,0.0127 +1706591400000,2031.705,2032.415,2031.545,2032.175,0.0144 +1706591700000,2032.165,2032.485,2031.785,2032.465,0.009 +1706592000000,2032.455,2032.555,2032.085,2032.164,0.0408 +1706592300000,2032.155,2032.975,2031.905,2032.725,0.0566 +1706592600000,2032.705,2033.045,2032.135,2032.855,0.0258 +1706592900000,2032.835,2033.245,2032.595,2032.675,0.0334 +1706593200000,2032.655,2033.265,2032.575,2032.865,0.0338 +1706593500000,2032.865,2033.115,2032.585,2032.635,0.0216 +1706593800000,2032.645,2032.805,2032.425,2032.805,0.0206 +1706594100000,2032.805,2032.835,2031.945,2032.085,0.0385 +1706594400000,2032.105,2032.875,2032.015,2032.755,0.0464 +1706594700000,2032.755,2033.015,2032.295,2032.965,0.0292 +1706595000000,2032.965,2035.265,2032.955,2035.225,0.0451 +1706595300000,2035.205,2035.535,2034.198,2034.995,0.0656 +1706595600000,2035.015,2035.755,2034.885,2035.345,0.0457 +1706595900000,2035.345,2035.905,2034.835,2035.525,0.0617 +1706596200000,2035.525,2035.725,2034.695,2035.045,0.0299 +1706596500000,2035.065,2035.065,2034.235,2034.935,0.0443 +1706596800000,2034.915,2035.175,2034.655,2034.925,0.0418 +1706597100000,2034.925,2034.925,2033.505,2033.835,0.0452 +1706597400000,2033.895,2034.495,2033.605,2034.355,0.0398 +1706597700000,2034.355,2034.815,2034.035,2034.435,0.0646 +1706598000000,2034.425,2034.915,2033.975,2034.635,0.0697 +1706598300000,2034.635,2034.865,2034.425,2034.685,0.049 +1706598600000,2034.685,2035.085,2034.485,2034.905,0.0509 +1706598900000,2034.935,2035.155,2034.205,2034.565,0.0451 +1706599200000,2034.605,2036.035,2034.565,2035.615,0.0655 +1706599500000,2035.615,2035.875,2035.195,2035.795,0.0673 +1706599800000,2035.775,2037.395,2035.535,2037.345,0.0909 +1706600100000,2037.385,2040.285,2037.385,2037.985,0.1656 +1706600400000,2037.998,2038.705,2037.758,2038.025,0.1692 +1706600700000,2038.098,2038.535,2037.825,2038.245,0.0646 +1706601000000,2038.225,2038.805,2037.765,2037.878,0.0746 +1706601300000,2037.875,2038.605,2037.735,2037.815,0.0427 +1706601600000,2037.795,2038.458,2037.258,2037.495,0.2499 +1706601900000,2037.485,2038.208,2037.155,2038.135,0.2979 +1706602200000,2038.135,2038.478,2036.888,2037.785,0.3291 +1706602500000,2037.714,2039.085,2037.685,2038.905,0.1687 +1706602800000,2038.928,2039.328,2038.535,2038.655,0.1221 +1706603100000,2038.665,2038.665,2037.838,2038.318,0.1462 +1706603400000,2038.258,2038.798,2037.198,2037.198,0.138 +1706603700000,2037.215,2038.495,2036.998,2038.325,0.1197 +1706604000000,2038.255,2038.505,2037.725,2038.065,0.1208 +1706604300000,2038.085,2038.775,2037.725,2038.435,0.0357 +1706604600000,2038.455,2038.705,2038.285,2038.445,0.0461 +1706604900000,2038.475,2038.585,2037.758,2038.215,0.0362 +1706605200000,2038.265,2038.535,2037.815,2038.315,0.0329 +1706605500000,2038.375,2038.555,2038.125,2038.345,0.0251 +1706605800000,2038.315,2038.405,2037.735,2038.025,0.0343 +1706606100000,2037.985,2038.165,2036.838,2036.925,0.1196 +1706606400000,2036.925,2037.655,2036.528,2037.435,0.1146 +1706606700000,2037.425,2037.445,2036.715,2036.775,0.0287 +1706607000000,2036.745,2037.755,2036.338,2037.715,0.058 +1706607300000,2037.735,2038.115,2037.535,2037.765,0.1523 +1706607600000,2037.755,2037.898,2037.138,2037.138,0.0828 +1706607900000,2037.138,2037.138,2035.765,2035.995,0.1535 +1706608200000,2036.015,2036.665,2034.995,2035.048,0.0741 +1706608500000,2035.045,2035.845,2034.905,2035.555,0.145 +1706608800000,2035.545,2036.495,2035.455,2036.205,0.0559 +1706609100000,2036.185,2036.385,2035.655,2035.675,0.0342 +1706609400000,2035.695,2036.395,2035.425,2036.295,0.0229 +1706609700000,2036.315,2036.625,2035.985,2036.625,0.0186 +1706610000000,2036.635,2037.005,2036.475,2036.745,0.0205 +1706610300000,2036.765,2037.125,2035.875,2035.995,0.0254 +1706610600000,2035.955,2036.865,2035.885,2036.655,0.0385 +1706610900000,2036.675,2036.848,2036.195,2036.835,0.0256 +1706611200000,2036.815,2037.245,2036.525,2037.095,0.0247 +1706611500000,2037.085,2037.085,2036.245,2036.245,0.0361 +1706611800000,2036.175,2036.555,2035.078,2035.945,0.1208 +1706612100000,2035.895,2035.915,2034.965,2035.505,0.0299 +1706612400000,2035.445,2036.025,2035.415,2035.755,0.0337 +1706612700000,2035.755,2035.848,2034.918,2035.238,0.1376 +1706613000000,2035.238,2035.555,2034.985,2035.025,0.1216 +1706613300000,2035.015,2035.065,2033.625,2033.855,0.0797 +1706613600000,2033.845,2034.245,2033.255,2034.065,0.039 +1706613900000,2034.115,2034.265,2031.298,2033.035,0.071 +1706614200000,2033.045,2033.265,2032.525,2032.915,0.0394 +1706614500000,2032.865,2033.565,2032.675,2033.285,0.0433 +1706614800000,2033.285,2033.355,2033.065,2033.285,0.1231 +1706615100000,2033.265,2033.695,2033.145,2033.555,0.0216 +1706615400000,2033.575,2033.845,2033.515,2033.835,0.0221 +1706615700000,2033.785,2034.475,2033.785,2034.275,0.0378 +1706616000000,2034.265,2034.425,2033.775,2034.015,0.0791 +1706616300000,2034.005,2034.445,2033.945,2034.075,0.0335 +1706616600000,2034.075,2034.335,2033.735,2034.265,0.035 +1706616900000,2034.265,2035.235,2034.265,2035.175,0.0472 +1706617200000,2035.205,2036.105,2035.115,2035.675,0.0729 +1706617500000,2035.775,2035.965,2035.265,2035.365,0.023 +1706617800000,2035.425,2035.825,2035.355,2035.585,0.031 +1706618100000,2035.565,2035.595,2033.535,2033.775,0.0447 +1706618400000,2033.755,2035.085,2033.615,2034.765,0.0302 +1706618700000,2034.675,2034.765,2033.945,2034.745,0.0467 +1706619000000,2034.745,2035.965,2034.745,2035.965,0.054 +1706619300000,2035.985,2036.265,2035.645,2035.875,0.0477 +1706619600000,2035.895,2036.565,2035.505,2035.685,0.0911 +1706619900000,2035.685,2035.815,2034.505,2034.595,0.0653 +1706620200000,2034.545,2034.615,2033.145,2033.335,0.0786 +1706620500000,2033.365,2034.885,2033.155,2034.465,0.1604 +1706620800000,2034.475,2035.035,2033.285,2034.955,0.1124 +1706621100000,2034.975,2035.755,2034.935,2035.305,0.121 +1706621400000,2035.375,2036.505,2035.035,2035.765,0.107 +1706621700000,2035.665,2035.685,2034.825,2034.855,0.092 +1706622000000,2034.875,2036.595,2034.725,2036.525,0.1689 +1706622300000,2036.505,2037.145,2035.915,2036.678,0.2395 +1706622600000,2036.665,2037.198,2036.125,2036.775,0.3407 +1706622900000,2036.775,2037.805,2036.595,2037.648,0.4993 +1706623200000,2037.655,2038.305,2037.205,2038.058,0.5053 +1706623500000,2038.038,2040.828,2037.915,2040.638,0.6248 +1706623800000,2040.625,2043.465,2040.105,2042.708,0.4328 +1706624100000,2042.705,2045.275,2042.525,2045.258,0.4146 +1706624400000,2045.265,2046.658,2044.458,2046.595,0.3792 +1706624700000,2046.565,2048.448,2046.545,2047.258,0.4772 +1706625000000,2047.298,2048.135,2045.528,2047.165,0.4441 +1706625300000,2047.145,2047.535,2046.255,2046.858,0.4562 +1706625600000,2046.835,2047.228,2045.678,2046.958,0.3119 +1706625900000,2046.978,2047.168,2045.635,2046.848,0.3909 +1706626200000,2046.798,2047.255,2045.515,2046.335,0.4697 +1706626500000,2046.338,2046.848,2046.045,2046.508,0.3 +1706626800000,2046.435,2048.115,2040.685,2041.875,0.8015 +1706627100000,2041.915,2042.085,2037.115,2037.985,0.6864 +1706627400000,2038.155,2039.365,2035.085,2035.545,0.4796 +1706627700000,2035.645,2035.645,2032.285,2033.335,0.5256 +1706628000000,2033.345,2033.345,2030.025,2030.795,0.3566 +1706628300000,2030.805,2032.255,2028.935,2031.965,0.4082 +1706628600000,2031.955,2032.395,2030.075,2032.285,0.3036 +1706628900000,2032.275,2033.405,2030.915,2032.515,0.2681 +1706629200000,2032.565,2032.575,2030.178,2031.475,0.2578 +1706629500000,2031.475,2033.365,2031.155,2033.228,0.2558 +1706629800000,2033.225,2033.275,2031.705,2032.425,0.2086 +1706630100000,2032.425,2033.555,2032.175,2032.465,0.3596 +1706630400000,2032.515,2033.325,2032.155,2032.885,0.3024 +1706630700000,2032.885,2033.205,2032.365,2032.795,0.1714 +1706631000000,2032.795,2033.465,2032.585,2033.215,0.3409 +1706631300000,2033.185,2033.398,2032.485,2032.695,0.4249 +1706631600000,2032.685,2032.945,2031.628,2032.745,0.1586 +1706631900000,2032.745,2033.345,2032.375,2032.905,0.1073 +1706632200000,2032.935,2033.645,2032.415,2032.615,0.1171 +1706632500000,2032.645,2033.205,2032.405,2032.995,0.0775 +1706632800000,2032.995,2034.045,2032.805,2034.005,0.0726 +1706633100000,2033.985,2035.135,2033.985,2034.565,0.0792 +1706633400000,2034.558,2035.455,2034.485,2034.695,0.0771 +1706633700000,2034.698,2035.995,2034.698,2035.805,0.0797 +1706634000000,2035.805,2035.985,2035.195,2035.435,0.084 +1706634300000,2035.405,2036.055,2035.215,2035.635,0.0831 +1706634600000,2035.635,2035.985,2035.335,2035.695,0.0885 +1706634900000,2035.644,2035.685,2034.375,2034.695,0.1641 +1706635200000,2034.685,2035.585,2034.578,2035.275,0.0842 +1706635500000,2035.245,2035.658,2034.865,2035.085,0.0925 +1706635800000,2035.055,2035.128,2033.765,2033.825,0.108 +1706636100000,2033.805,2034.418,2033.585,2033.598,0.0766 +1706636400000,2033.585,2034.218,2033.485,2033.558,0.0776 +1706636700000,2033.538,2033.585,2033.105,2033.378,0.0798 +1706637000000,2033.385,2033.555,2032.985,2033.555,0.0797 +1706637300000,2033.535,2033.895,2033.255,2033.895,0.0577 +1706637600000,2033.895,2033.895,2031.975,2031.975,0.0933 +1706637900000,2031.995,2033.235,2031.885,2032.935,0.0691 +1706638200000,2032.935,2032.935,2032.515,2032.715,0.0457 +1706638500000,2032.735,2033.585,2032.655,2032.998,0.0593 +1706638800000,2032.995,2033.178,2032.335,2032.335,0.0511 +1706639100000,2032.335,2033.065,2032.275,2032.578,0.0789 +1706639400000,2032.645,2033.028,2032.328,2032.458,0.1159 +1706639700000,2032.445,2032.445,2031.345,2032.235,0.0776 +1706640000000,2032.238,2032.525,2031.625,2031.675,0.0456 +1706640300000,2031.765,2032.465,2031.658,2032.465,0.0301 +1706640600000,2032.445,2033.005,2032.355,2032.598,0.0328 +1706640900000,2032.595,2032.798,2032.275,2032.665,0.0612 +1706641200000,2032.665,2033.635,2032.245,2033.115,0.0383 +1706641500000,2033.115,2034.075,2033.115,2034.065,0.0493 +1706641800000,2034.085,2034.478,2033.738,2034.478,0.0649 +1706642100000,2034.478,2035.138,2034.465,2034.785,0.0915 +1706642400000,2034.815,2035.835,2034.735,2035.375,0.1177 +1706642700000,2035.375,2035.678,2035.235,2035.578,0.083 +1706643000000,2035.598,2036.478,2035.505,2035.805,0.0766 +1706643300000,2035.795,2036.918,2035.795,2036.165,0.1378 +1706643600000,2036.175,2036.525,2035.795,2036.495,0.0463 +1706643900000,2036.495,2036.785,2035.995,2036.625,0.0407 +1706644200000,2036.655,2036.665,2036.095,2036.325,0.0621 +1706644500000,2036.325,2036.478,2035.805,2035.995,0.0574 +1706644800000,2035.965,2036.395,2035.875,2036.155,0.0428 +1706645100000,2036.175,2036.265,2035.185,2035.215,0.0341 +1706645400000,2035.205,2035.655,2035.195,2035.345,0.0445 +1706645700000,2035.345,2036.045,2035.295,2035.795,0.0594 +1706646000000,2035.855,2036.315,2035.785,2036.115,0.0372 +1706646300000,2036.115,2036.498,2036.015,2036.385,0.0394 +1706646600000,2036.405,2036.568,2036.125,2036.145,0.0518 +1706646900000,2036.135,2036.375,2035.895,2036.145,0.0426 +1706647200000,2036.145,2036.145,2035.545,2036.025,0.0433 +1706647500000,2036.045,2036.075,2035.845,2035.915,0.046 +1706647800000,2035.915,2036.205,2035.685,2035.955,0.0498 +1706648100000,2035.955,2036.048,2035.705,2035.878,0.0756 +1706648400000,2035.835,2036.065,2035.795,2036.025,0.0348 +1706648700000,2035.985,2036.045,2035.735,2035.808,0.0386 +1706649000000,2035.815,2035.968,2035.755,2035.838,0.0557 +1706649300000,2035.845,2036.058,2035.738,2035.938,0.0577 +1706649600000,2035.938,2036.168,2035.835,2036.085,0.0313 +1706649900000,2036.085,2036.218,2035.905,2036.045,0.0326 +1706650200000,2036.065,2036.258,2035.935,2036.158,0.0626 +1706650500000,2036.198,2036.368,2036.095,2036.215,0.0909 +1706650800000,2036.278,2036.605,2036.248,2036.418,0.0771 +1706651100000,2036.405,2036.498,2036.268,2036.268,0.055 +1706651400000,2036.348,2036.508,2036.238,2036.358,0.057 +1706651700000,2036.358,2036.848,2036.315,2036.495,0.0583 +1706655600000,2036.955,2037.175,2036.148,2036.234,0.054 +1706655900000,2036.278,2036.408,2036.108,2036.314,0.0368 +1706656200000,2036.364,2036.535,2036.145,2036.295,0.0086 +1706656500000,2036.285,2036.415,2036.235,2036.365,0.0031 +1706656800000,2036.328,2036.328,2036.098,2036.098,0.0058 +1706657100000,2036.105,2036.105,2035.875,2035.878,0.0128 +1706657400000,2035.895,2036.115,2035.895,2035.955,0.0166 +1706657700000,2035.965,2035.985,2035.545,2035.695,0.0257 +1706658000000,2035.675,2036.285,2035.675,2036.215,0.0175 +1706658300000,2036.195,2036.395,2036.035,2036.305,0.0107 +1706658600000,2036.335,2036.695,2036.285,2036.395,0.0208 +1706658900000,2036.375,2036.505,2036.225,2036.335,0.0127 +1706659200000,2036.365,2037.345,2036.304,2037.255,0.0314 +1706659500000,2037.275,2037.725,2037.165,2037.635,0.0552 +1706659800000,2037.655,2037.898,2037.305,2037.698,0.0598 +1706660100000,2037.675,2038.428,2037.505,2038.215,0.0756 +1706660400000,2038.215,2038.528,2037.985,2037.985,0.0584 +1706660700000,2037.948,2038.208,2037.265,2037.278,0.0997 +1706661000000,2037.248,2037.605,2036.978,2037.005,0.1102 +1706661300000,2037.078,2037.365,2036.805,2037.148,0.0537 +1706661600000,2037.178,2037.178,2035.785,2035.975,0.0595 +1706661900000,2035.955,2036.465,2035.955,2036.335,0.0176 +1706662200000,2036.345,2036.365,2035.685,2035.795,0.0691 +1706662500000,2035.815,2036.635,2035.815,2035.985,0.0319 +1706662800000,2035.945,2037.105,2035.745,2036.018,0.0995 +1706663100000,2036.018,2036.525,2035.838,2036.278,0.0756 +1706663400000,2036.305,2036.575,2036.025,2036.398,0.0523 +1706663700000,2036.405,2036.578,2036.265,2036.458,0.0688 +1706664000000,2036.458,2036.458,2035.905,2035.955,0.1327 +1706664300000,2035.964,2036.108,2035.605,2035.885,0.1119 +1706664600000,2035.885,2036.248,2035.138,2035.285,0.168 +1706664900000,2035.285,2035.418,2034.935,2035.325,0.0489 +1706665200000,2035.325,2035.465,2035.065,2035.195,0.0512 +1706665500000,2035.195,2035.385,2034.685,2034.985,0.0322 +1706665800000,2035.035,2035.495,2034.445,2034.715,0.0474 +1706666100000,2034.715,2034.955,2034.465,2034.565,0.048 +1706666400000,2034.555,2034.785,2034.215,2034.405,0.0508 +1706666700000,2034.405,2034.435,2033.615,2033.635,0.0559 +1706667000000,2033.615,2034.125,2033.525,2033.865,0.0613 +1706667300000,2033.845,2034.415,2033.805,2034.025,0.0508 +1706667600000,2034.075,2034.385,2033.795,2033.815,0.0462 +1706667900000,2033.835,2033.835,2032.865,2033.055,0.0468 +1706668200000,2033.035,2033.625,2033.025,2033.595,0.0431 +1706668500000,2033.595,2033.735,2033.005,2033.125,0.0336 +1706668800000,2033.105,2033.795,2033.105,2033.655,0.0369 +1706669100000,2033.695,2033.825,2032.735,2033.005,0.0506 +1706669400000,2032.995,2033.325,2032.955,2033.218,0.016 +1706669700000,2033.235,2033.585,2033.185,2033.545,0.0289 +1706670000000,2033.495,2033.845,2033.405,2033.635,0.0194 +1706670300000,2033.585,2034.085,2033.525,2034.025,0.0199 +1706670600000,2034.025,2034.055,2033.598,2033.735,0.0155 +1706670900000,2033.735,2033.735,2033.365,2033.735,0.0287 +1706671200000,2033.735,2033.745,2033.495,2033.615,0.0136 +1706671500000,2033.605,2033.645,2033.415,2033.465,0.019 +1706671800000,2033.465,2033.685,2033.325,2033.395,0.0147 +1706672100000,2033.375,2033.475,2033.315,2033.345,0.01 +1706672400000,2033.335,2033.445,2032.925,2033.398,0.0153 +1706672700000,2033.395,2033.715,2033.258,2033.615,0.0223 +1706673000000,2033.615,2033.785,2033.475,2033.685,0.0169 +1706673300000,2033.685,2033.915,2033.645,2033.785,0.0139 +1706673600000,2033.765,2033.785,2033.325,2033.445,0.0137 +1706673900000,2033.418,2033.418,2033.175,2033.255,0.0145 +1706674200000,2033.255,2033.545,2033.115,2033.445,0.0104 +1706674500000,2033.445,2033.655,2033.345,2033.565,0.0107 +1706674800000,2033.565,2033.875,2033.565,2033.755,0.0102 +1706675100000,2033.815,2034.055,2033.545,2033.655,0.012 +1706675400000,2033.655,2033.865,2033.605,2033.615,0.0104 +1706675700000,2033.615,2033.955,2033.615,2033.955,0.0121 +1706676000000,2033.955,2034.135,2033.705,2034.035,0.0155 +1706676300000,2034.015,2034.305,2033.925,2034.185,0.0086 +1706676600000,2034.165,2034.355,2034.115,2034.235,0.0087 +1706676900000,2034.235,2034.735,2034.225,2034.475,0.0308 +1706677200000,2034.465,2034.465,2033.895,2034.105,0.04 +1706677500000,2034.155,2034.295,2033.945,2034.045,0.0109 +1706677800000,2034.055,2034.125,2033.735,2033.765,0.0113 +1706678100000,2033.745,2033.885,2033.595,2033.595,0.0132 +1706678400000,2033.565,2033.635,2033.215,2033.215,0.0145 +1706678700000,2033.275,2033.678,2033.235,2033.415,0.0247 +1706679000000,2033.398,2033.828,2033.165,2033.678,0.0205 +1706679300000,2033.665,2033.765,2033.455,2033.605,0.0163 +1706679600000,2033.625,2033.755,2033.525,2033.715,0.021 +1706679900000,2033.675,2033.905,2033.465,2033.855,0.0241 +1706680200000,2033.875,2034.425,2033.845,2034.065,0.0276 +1706680500000,2034.095,2035.095,2034.075,2035.005,0.039 +1706680800000,2035.005,2035.745,2034.965,2035.355,0.0438 +1706681100000,2035.385,2035.485,2035.085,2035.345,0.0284 +1706681400000,2035.375,2035.395,2035.065,2035.115,0.0228 +1706681700000,2035.075,2035.075,2034.575,2034.625,0.028 +1706682000000,2034.665,2035.105,2034.485,2034.485,0.0247 +1706682300000,2034.445,2034.705,2034.235,2034.405,0.0179 +1706682600000,2034.405,2034.545,2033.955,2034.158,0.026 +1706682900000,2034.205,2034.265,2033.715,2033.725,0.038 +1706683200000,2033.765,2034.185,2033.478,2034.035,0.0412 +1706683500000,2034.005,2034.145,2033.775,2034.105,0.0174 +1706683800000,2034.105,2034.105,2033.775,2033.915,0.0289 +1706684100000,2033.885,2034.455,2033.815,2034.235,0.03 +1706684400000,2034.215,2034.455,2033.855,2034.165,0.048 +1706684700000,2034.105,2035.285,2033.965,2035.285,0.0464 +1706685000000,2035.335,2036.715,2035.265,2036.645,0.0644 +1706685300000,2036.675,2037.385,2036.615,2037.245,0.0596 +1706685600000,2037.205,2037.205,2036.425,2036.878,0.1051 +1706685900000,2036.885,2037.775,2036.485,2037.215,0.0872 +1706686200000,2037.255,2038.535,2037.075,2038.155,0.089 +1706686500000,2038.245,2038.285,2037.478,2037.698,0.11 +1706686800000,2037.718,2037.748,2036.275,2036.525,0.136 +1706687100000,2036.615,2037.285,2036.078,2036.458,0.3004 +1706687400000,2036.425,2037.315,2035.908,2036.068,0.1639 +1706687700000,2036.065,2036.535,2035.518,2036.535,0.1467 +1706688000000,2036.525,2037.595,2036.105,2036.205,0.1162 +1706688300000,2036.175,2036.955,2036.055,2036.115,0.0657 +1706688600000,2036.075,2037.365,2036.075,2037.365,0.0622 +1706688900000,2037.395,2038.035,2037.085,2037.895,0.0613 +1706689200000,2038.015,2038.998,2037.925,2038.878,0.0773 +1706689500000,2038.805,2039.258,2038.295,2038.375,0.1076 +1706689800000,2038.415,2039.378,2038.415,2039.158,0.128 +1706690100000,2039.178,2039.658,2039.055,2039.378,0.1109 +1706690400000,2039.378,2040.305,2039.275,2039.858,0.1653 +1706690700000,2039.878,2040.158,2039.558,2039.675,0.1228 +1706691000000,2039.735,2040.198,2039.545,2039.735,0.0858 +1706691300000,2039.735,2039.748,2038.678,2038.955,0.0831 +1706691600000,2038.915,2039.338,2038.695,2039.285,0.154 +1706691900000,2039.298,2039.298,2038.018,2038.148,0.2234 +1706692200000,2038.218,2038.278,2037.875,2038.238,0.0868 +1706692500000,2038.238,2038.578,2038.058,2038.265,0.0962 +1706692800000,2038.248,2039.535,2038.025,2039.455,0.0533 +1706693100000,2039.455,2039.675,2038.975,2039.375,0.0636 +1706693400000,2039.415,2039.665,2039.165,2039.265,0.0445 +1706693700000,2039.265,2039.425,2039.055,2039.085,0.072 +1706694000000,2039.065,2039.515,2038.955,2039.345,0.1216 +1706694300000,2039.355,2039.645,2039.055,2039.345,0.162 +1706694600000,2039.325,2039.325,2038.258,2038.358,0.1358 +1706694900000,2038.358,2038.378,2037.778,2038.085,0.1901 +1706695200000,2038.145,2038.418,2037.938,2037.998,0.0915 +1706695500000,2038.018,2038.098,2037.405,2037.595,0.0508 +1706695800000,2037.578,2037.698,2037.145,2037.425,0.0717 +1706696100000,2037.405,2038.105,2037.225,2038.045,0.0807 +1706696400000,2038.005,2038.018,2037.558,2037.875,0.0573 +1706696700000,2037.855,2037.865,2037.525,2037.535,0.028 +1706697000000,2037.505,2038.135,2037.308,2037.915,0.0459 +1706697300000,2037.915,2037.915,2037.285,2037.455,0.031 +1706697600000,2037.455,2037.575,2036.635,2036.965,0.0433 +1706697900000,2036.885,2037.455,2036.795,2037.095,0.0346 +1706698200000,2037.075,2037.195,2036.425,2036.675,0.0425 +1706698500000,2036.655,2036.925,2036.465,2036.855,0.0534 +1706698800000,2036.865,2037.985,2036.815,2037.935,0.0627 +1706699100000,2037.925,2038.795,2037.865,2038.495,0.1252 +1706699400000,2038.525,2038.545,2038.035,2038.035,0.2117 +1706699700000,2038.035,2038.508,2038.035,2038.365,0.2096 +1706700000000,2038.385,2038.385,2037.395,2037.795,0.1085 +1706700300000,2037.798,2038.025,2037.645,2037.975,0.0666 +1706700600000,2037.975,2038.045,2037.555,2037.915,0.1247 +1706700900000,2037.885,2038.225,2037.785,2038.215,0.1214 +1706701200000,2038.255,2038.315,2037.365,2037.445,0.0366 +1706701500000,2037.445,2037.705,2037.328,2037.535,0.0591 +1706701800000,2037.585,2037.585,2037.025,2037.135,0.0222 +1706702100000,2037.115,2037.345,2036.865,2037.195,0.0199 +1706702400000,2037.235,2037.645,2036.975,2037.205,0.1876 +1706702700000,2037.225,2038.298,2037.215,2038.165,0.245 +1706703000000,2038.175,2038.208,2037.635,2037.955,0.1654 +1706703300000,2037.965,2038.735,2037.755,2038.635,0.0299 +1706703600000,2038.625,2039.125,2038.345,2038.865,0.0302 +1706703900000,2038.895,2038.975,2038.115,2038.135,0.0275 +1706704200000,2038.235,2038.345,2037.675,2037.885,0.0685 +1706704500000,2037.915,2038.375,2037.885,2038.145,0.0214 +1706704800000,2038.175,2038.685,2037.965,2038.385,0.1398 +1706705100000,2038.378,2039.505,2038.195,2039.155,0.0556 +1706705400000,2039.195,2039.315,2038.535,2038.845,0.0382 +1706705700000,2038.885,2038.995,2038.175,2038.358,0.0566 +1706706000000,2038.358,2038.595,2036.645,2036.715,0.2616 +1706706300000,2036.715,2037.735,2035.955,2037.198,0.1068 +1706706600000,2037.218,2037.475,2036.175,2036.585,0.2885 +1706706900000,2036.585,2039.868,2036.455,2038.135,0.3809 +1706707200000,2038.195,2039.035,2037.705,2038.435,0.127 +1706707500000,2038.395,2038.415,2037.385,2038.015,0.0928 +1706707800000,2038.015,2040.905,2037.735,2040.095,0.3545 +1706708100000,2040.095,2040.485,2038.615,2039.935,0.1574 +1706708400000,2039.875,2042.015,2039.565,2040.715,0.157 +1706708700000,2040.675,2042.255,2039.995,2041.165,0.1452 +1706709000000,2041.085,2042.285,2040.695,2042.255,0.1318 +1706709300000,2042.255,2043.155,2041.715,2041.875,0.1118 +1706709600000,2041.845,2041.995,2040.635,2041.565,0.145 +1706709900000,2041.655,2042.515,2041.205,2042.485,0.1031 +1706710200000,2042.485,2044.365,2042.485,2044.195,0.1159 +1706710500000,2044.115,2044.115,2042.615,2043.258,0.3661 +1706710800000,2043.315,2043.885,2043.145,2043.795,0.0809 +1706711100000,2043.815,2044.605,2043.675,2044.235,0.1066 +1706711400000,2044.245,2045.975,2044.075,2045.715,0.1488 +1706711700000,2045.755,2048.435,2044.605,2047.785,0.3369 +1706712000000,2047.758,2050.575,2047.015,2049.735,0.3124 +1706712300000,2049.735,2053.605,2049.735,2051.655,0.508 +1706712600000,2051.665,2055.165,2051.555,2053.795,0.262 +1706712900000,2053.895,2055.135,2051.225,2051.455,0.8384 +1706713200000,2051.445,2053.678,2050.318,2050.705,0.5603 +1706713500000,2050.655,2054.438,2050.625,2053.928,0.2311 +1706713800000,2053.908,2055.878,2052.488,2053.035,0.2698 +1706714100000,2053.045,2055.848,2053.045,2054.735,0.2017 +1706714400000,2054.705,2054.918,2051.098,2052.865,0.3485 +1706714700000,2052.865,2053.395,2051.785,2052.375,0.1896 +1706715000000,2052.465,2053.745,2051.875,2053.255,0.3467 +1706715300000,2053.278,2053.914,2052.165,2052.305,0.2365 +1706715600000,2052.295,2053.245,2052.075,2052.605,0.1761 +1706715900000,2052.635,2054.028,2052.605,2053.845,0.1742 +1706716200000,2053.835,2053.895,2052.298,2052.595,0.4216 +1706716500000,2052.625,2052.965,2051.465,2052.185,0.1819 +1706716800000,2052.175,2053.575,2049.665,2049.805,0.1573 +1706717100000,2049.788,2050.355,2047.365,2047.825,0.3052 +1706717400000,2047.855,2049.295,2047.425,2048.265,0.1607 +1706717700000,2048.245,2050.075,2048.235,2049.605,0.135 +1706718000000,2049.605,2050.975,2048.755,2050.815,0.1127 +1706718300000,2050.745,2051.185,2049.665,2050.545,0.118 +1706718600000,2050.575,2051.325,2049.235,2050.215,0.137 +1706718900000,2050.215,2051.215,2049.535,2050.575,0.1223 +1706719200000,2050.485,2050.965,2049.015,2049.135,0.1084 +1706719500000,2049.135,2050.215,2047.594,2050.115,0.101 +1706719800000,2050.155,2051.295,2050.115,2050.558,0.2353 +1706720100000,2050.565,2050.565,2049.565,2049.895,0.1137 +1706720400000,2049.835,2050.315,2049.405,2050.115,0.0792 +1706720700000,2050.015,2050.125,2049.235,2049.725,0.0623 +1706721000000,2049.755,2050.975,2049.535,2050.025,0.0888 +1706721300000,2050.015,2050.355,2049.355,2049.425,0.0576 +1706721600000,2049.435,2049.945,2049.295,2049.745,0.0523 +1706721900000,2049.735,2050.085,2049.355,2049.655,0.0473 +1706722200000,2049.745,2050.115,2049.655,2049.795,0.034 +1706722500000,2049.765,2049.855,2049.275,2049.495,0.037 +1706722800000,2049.475,2050.465,2049.255,2050.085,0.0461 +1706723100000,2050.085,2050.085,2049.205,2049.685,0.0539 +1706723400000,2049.705,2050.015,2049.445,2049.895,0.0395 +1706723700000,2049.875,2050.105,2049.415,2049.545,0.038 +1706724000000,2049.495,2049.495,2048.165,2048.265,0.0618 +1706724300000,2048.245,2048.895,2048.135,2048.845,0.0457 +1706724600000,2048.845,2048.905,2047.905,2048.055,0.0386 +1706724900000,2048.155,2048.875,2048.055,2048.485,0.0353 +1706725200000,2048.485,2048.485,2047.795,2048.485,0.0695 +1706725500000,2048.445,2049.315,2048.145,2049.175,0.0623 +1706725800000,2049.105,2049.708,2047.785,2048.085,0.2063 +1706726100000,2048.165,2048.378,2047.655,2047.895,0.1262 +1706726400000,2047.865,2047.945,2046.595,2046.835,0.0705 +1706726700000,2046.735,2046.825,2045.995,2046.525,0.061 +1706727000000,2046.485,2046.985,2045.665,2046.015,0.0797 +1706727300000,2046.025,2046.905,2045.985,2046.245,0.1265 +1706727600000,2046.245,2048.195,2039.075,2044.555,0.6412 +1706727900000,2044.555,2048.395,2043.645,2044.755,0.5109 +1706728200000,2044.825,2046.525,2043.735,2045.185,0.3746 +1706728500000,2045.235,2046.135,2043.245,2043.825,0.2563 +1706728800000,2043.805,2044.015,2040.325,2041.955,0.3064 +1706729100000,2041.935,2042.815,2041.005,2042.405,0.1641 +1706729400000,2042.505,2046.005,2040.835,2044.355,0.6604 +1706729700000,2044.355,2047.915,2042.095,2047.235,0.8712 +1706730000000,2047.205,2050.515,2045.128,2048.665,0.8481 +1706730300000,2048.635,2050.765,2047.585,2047.705,0.5632 +1706730600000,2047.685,2048.415,2045.215,2047.585,0.2549 +1706730900000,2047.545,2048.715,2044.375,2044.605,0.2212 +1706731200000,2044.625,2045.845,2032.035,2034.965,0.5205 +1706731500000,2034.675,2036.585,2031,2035.585,0.4593 +1706731800000,2035.565,2037.395,2033.105,2036.445,0.3432 +1706732100000,2036.435,2038.415,2035.085,2036.575,0.2591 +1706732400000,2036.615,2037.635,2034.815,2034.865,0.2548 +1706732700000,2034.775,2035.215,2032.915,2033.485,0.1838 +1706733000000,2033.515,2033.705,2031,2031.515,0.1918 +1706733300000,2031.555,2033.685,2031.255,2033.295,0.1626 +1706733600000,2033.305,2035.705,2033.075,2034.445,0.1418 +1706733900000,2034.475,2035.375,2033.045,2034.125,0.1221 +1706734200000,2034.105,2034.575,2033.235,2033.665,0.1415 +1706734500000,2033.745,2034.785,2033.055,2034.785,0.1567 +1706734800000,2034.755,2035.415,2033.265,2034.605,0.105 +1706735100000,2034.605,2036.505,2034.565,2035.695,0.0631 +1706735400000,2035.815,2036.615,2035.235,2036.565,0.0571 +1706735700000,2036.565,2038.555,2036.365,2038.445,0.0559 +1706736000000,2038.455,2040.045,2038.405,2039.728,0.0886 +1706736300000,2039.725,2039.795,2038.535,2038.765,0.1463 +1706736600000,2038.765,2038.775,2037.838,2037.988,0.188 +1706736900000,2037.985,2038.625,2037.738,2038.415,0.186 +1706737200000,2038.415,2038.508,2038.078,2038.238,0.1046 +1706737500000,2038.225,2038.368,2036.518,2037.175,0.2058 +1706737800000,2037.375,2038.715,2037.175,2038.685,0.1833 +1706738100000,2038.685,2039.498,2038.298,2039.105,0.1246 +1706742000000,2039.625,2040.098,2038.175,2039.975,0.1175 +1706742300000,2039.998,2040.915,2039.775,2040.525,0.0916 +1706742600000,2040.525,2041.155,2039.755,2040.845,0.0461 +1706742900000,2040.845,2040.845,2039.945,2039.965,0.0374 +1706743200000,2039.895,2040.635,2039.895,2040.385,0.0178 +1706743500000,2040.385,2041.205,2040.224,2041.095,0.0258 +1706743800000,2041.055,2041.055,2040.265,2040.355,0.0291 +1706744100000,2040.375,2040.685,2040.255,2040.275,0.0084 +1706744400000,2040.248,2040.535,2039.955,2040.355,0.0389 +1706744700000,2040.355,2041.135,2040.335,2040.765,0.0497 +1706745000000,2040.755,2040.855,2040.535,2040.535,0.0108 +1706745300000,2040.525,2040.545,2039.425,2039.825,0.0221 +1706745600000,2039.855,2040.115,2039.405,2039.605,0.1257 +1706745900000,2039.625,2040.145,2039.045,2039.925,0.0596 +1706746200000,2039.875,2040.285,2039.555,2039.765,0.02 +1706746500000,2039.735,2040.505,2039.685,2039.975,0.0613 +1706746800000,2039.995,2040.385,2039.975,2040.115,0.0745 +1706747100000,2040.065,2041.115,2039.995,2040.955,0.0758 +1706747400000,2040.965,2041.815,2040.855,2041.525,0.1502 +1706747700000,2041.508,2042.575,2041.478,2041.795,0.0693 +1706748000000,2041.825,2042.465,2041.564,2041.875,0.1083 +1706748300000,2041.825,2041.925,2041.185,2041.185,0.0167 +1706748600000,2041.155,2041.455,2040.915,2041.305,0.0283 +1706748900000,2041.345,2041.395,2040.425,2040.645,0.0284 +1706749200000,2040.645,2041.065,2039.935,2040.525,0.1299 +1706749500000,2040.445,2040.965,2039.975,2040.605,0.0567 +1706749800000,2040.655,2041.305,2040.318,2040.525,0.0571 +1706750100000,2040.535,2040.965,2039.908,2040.015,0.2119 +1706750400000,2040.015,2040.925,2039.978,2040.885,0.2071 +1706750700000,2040.895,2041.025,2040.065,2040.335,0.0461 +1706751000000,2040.345,2041.135,2040.005,2041.135,0.053 +1706751300000,2041.145,2041.395,2040.815,2040.985,0.0418 +1706751600000,2041.005,2041.775,2040.975,2041.465,0.0821 +1706751900000,2041.445,2041.725,2041.215,2041.235,0.0452 +1706752200000,2041.275,2041.385,2040.925,2041.275,0.0337 +1706752500000,2041.355,2041.845,2041.165,2041.295,0.0308 +1706752800000,2041.255,2041.925,2041.155,2041.855,0.0372 +1706753100000,2041.915,2044.965,2041.875,2044.445,0.0911 +1706753400000,2044.445,2046.035,2044.445,2045.885,0.0926 +1706753700000,2045.915,2049.475,2045.915,2047.125,0.1157 +1706754000000,2047.105,2047.115,2046.078,2046.865,0.1711 +1706754300000,2046.878,2047.025,2046.275,2046.415,0.1392 +1706754600000,2046.455,2046.758,2046.325,2046.638,0.1948 +1706754900000,2046.638,2046.805,2046.328,2046.455,0.0663 +1706755200000,2046.465,2047.275,2046.465,2046.905,0.0544 +1706755500000,2046.965,2047.465,2046.625,2047.175,0.0392 +1706755800000,2047.155,2047.195,2046.665,2046.905,0.0493 +1706756100000,2046.865,2047.405,2046.805,2046.895,0.0216 +1706756400000,2046.905,2048.415,2046.828,2047.185,0.0391 +1706756700000,2047.195,2047.725,2046.738,2046.925,0.1701 +1706757000000,2046.925,2047.108,2045.815,2046.335,0.2175 +1706757300000,2046.308,2046.485,2045.718,2046.258,0.2044 +1706757600000,2046.245,2046.918,2046.055,2046.885,0.0933 +1706757900000,2046.945,2046.955,2046.285,2046.665,0.1071 +1706758200000,2046.665,2046.665,2045.658,2045.678,0.1501 +1706758500000,2045.678,2045.825,2045.448,2045.695,0.1434 +1706758800000,2045.695,2046.385,2045.495,2045.925,0.1054 +1706759100000,2045.895,2046.555,2045.775,2046.555,0.0255 +1706759400000,2046.575,2046.755,2046.385,2046.685,0.0194 +1706759700000,2046.665,2046.785,2046.035,2046.144,0.0888 +1706760000000,2046.144,2046.238,2045.785,2046.115,0.0964 +1706760300000,2046.095,2046.425,2046.005,2046.365,0.0621 +1706760600000,2046.395,2046.505,2045.975,2046.065,0.0862 +1706760900000,2046.075,2046.125,2045.655,2045.935,0.0148 +1706761200000,2045.905,2045.995,2045.238,2045.245,0.0275 +1706761500000,2045.258,2045.565,2045.158,2045.328,0.1447 +1706761800000,2045.245,2045.838,2044.835,2045.815,0.0988 +1706762100000,2045.828,2046.478,2045.758,2046.135,0.0804 +1706762400000,2046.054,2046.265,2045.975,2046.158,0.0565 +1706762700000,2046.135,2046.288,2045.585,2045.585,0.1105 +1706763000000,2045.575,2045.858,2045.345,2045.614,0.1321 +1706763300000,2045.594,2045.885,2045.505,2045.634,0.1335 +1706763600000,2045.605,2045.605,2044.765,2044.925,0.2108 +1706763900000,2044.905,2045.155,2044.705,2044.795,0.1326 +1706764200000,2044.795,2045.305,2044.778,2045.195,0.0815 +1706764500000,2045.185,2045.658,2045.075,2045.235,0.1257 +1706764800000,2045.228,2045.615,2044.935,2045.245,0.0491 +1706765100000,2045.225,2045.595,2045.105,2045.355,0.0175 +1706765400000,2045.405,2046.215,2045.085,2045.265,0.045 +1706765700000,2045.285,2045.565,2044.505,2045.085,0.0808 +1706766000000,2045.085,2045.655,2044.758,2044.998,0.092 +1706766300000,2044.998,2044.998,2044.578,2044.818,0.0481 +1706766600000,2044.778,2045.205,2044.705,2044.755,0.0217 +1706766900000,2044.715,2044.945,2044.245,2044.455,0.0266 +1706767200000,2044.435,2044.865,2044.205,2044.215,0.0381 +1706767500000,2044.205,2044.625,2044.025,2044.505,0.0496 +1706767800000,2044.535,2044.795,2043.695,2043.775,0.0364 +1706768100000,2043.765,2044.095,2042.515,2042.515,0.1167 +1706768400000,2042.515,2043.135,2042.265,2042.855,0.0335 +1706768700000,2042.835,2043.405,2042.815,2043.225,0.0306 +1706769000000,2043.198,2043.645,2042.785,2043.605,0.0296 +1706769300000,2043.655,2044.125,2043.285,2043.445,0.024 +1706769600000,2043.435,2043.795,2042.945,2042.945,0.0257 +1706769900000,2042.945,2043.535,2042.855,2043.375,0.0212 +1706770200000,2043.355,2043.735,2043.245,2043.725,0.0248 +1706770500000,2043.765,2043.895,2043.055,2043.505,0.072 +1706770800000,2043.485,2043.495,2042.695,2043.278,0.1392 +1706771100000,2043.305,2043.505,2041.845,2042.235,0.0409 +1706771400000,2042.165,2042.785,2042.045,2042.525,0.0572 +1706771700000,2042.565,2043.985,2042.385,2043.645,0.0677 +1706772000000,2043.645,2043.645,2042.125,2042.675,0.0688 +1706772300000,2042.675,2043.495,2042.405,2042.675,0.0748 +1706772600000,2042.665,2044.125,2042.635,2043.585,0.0477 +1706772900000,2043.555,2043.705,2041.975,2042.145,0.0491 +1706773200000,2042.165,2042.435,2041.565,2042.335,0.0486 +1706773500000,2042.265,2042.265,2041.055,2041.885,0.0643 +1706773800000,2041.875,2041.965,2041.135,2041.555,0.222 +1706774100000,2041.505,2042.845,2041.485,2042.775,0.0893 +1706774400000,2042.745,2042.745,2040.065,2040.065,0.4159 +1706774700000,2040.085,2040.885,2039.315,2040.235,0.1984 +1706775000000,2040.215,2040.685,2039.385,2039.975,0.1687 +1706775300000,2039.935,2039.975,2038.885,2039.835,0.1416 +1706775600000,2039.855,2040.805,2039.585,2040.735,0.1004 +1706775900000,2040.715,2041.815,2040.565,2040.775,0.076 +1706776200000,2040.765,2041.785,2040.575,2041.735,0.0825 +1706776500000,2041.705,2042.285,2041.155,2042.195,0.1056 +1706776800000,2042.195,2042.625,2041.835,2042.155,0.0638 +1706777100000,2042.115,2042.205,2040.725,2040.795,0.1272 +1706777400000,2040.815,2041.185,2040.185,2041.035,0.0673 +1706777700000,2041.025,2041.885,2040.875,2041.875,0.067 +1706778000000,2041.845,2042.035,2040.665,2040.695,0.0737 +1706778300000,2040.645,2041.815,2040.545,2041.635,0.061 +1706778600000,2041.635,2041.995,2041.155,2041.415,0.0786 +1706778900000,2041.355,2042.465,2041.225,2041.775,0.0596 +1706779200000,2041.755,2042.085,2041.135,2041.545,0.072 +1706779500000,2041.495,2042.485,2041.445,2042.305,0.0573 +1706779800000,2042.325,2042.735,2041.685,2041.745,0.0403 +1706780100000,2041.735,2041.865,2040.895,2041.095,0.1704 +1706780400000,2041.045,2041.615,2040.435,2040.655,0.127 +1706780700000,2040.655,2040.805,2040.245,2040.655,0.0529 +1706781000000,2040.695,2040.795,2040.205,2040.765,0.0522 +1706781300000,2040.765,2041.005,2040.455,2041.005,0.0437 +1706781600000,2041.025,2041.125,2039.885,2039.935,0.0749 +1706781900000,2039.885,2040.255,2038.885,2038.965,0.11 +1706782200000,2038.925,2039.335,2038.105,2038.505,0.13 +1706782500000,2038.495,2039.255,2038.155,2038.775,0.0761 +1706782800000,2038.765,2039.585,2038.595,2038.765,0.036 +1706783100000,2038.775,2038.835,2037.295,2037.325,0.0682 +1706783400000,2037.275,2038.185,2037.075,2037.895,0.0752 +1706783700000,2037.735,2037.755,2035.165,2035.228,0.2305 +1706784000000,2035.238,2035.485,2033.885,2035.075,0.0969 +1706784300000,2035.075,2035.245,2033.465,2034.185,0.07 +1706784600000,2034.165,2034.895,2033.895,2034.115,0.0764 +1706784900000,2034.095,2034.135,2031,2031.785,0.1179 +1706785200000,2031.795,2032.355,2031,2032.045,0.1181 +1706785500000,2032.025,2032.025,2030.095,2030.475,0.0783 +1706785800000,2030.475,2031.685,2029.905,2031.465,0.1171 +1706786100000,2031.475,2032.275,2030.895,2032.275,0.1064 +1706786400000,2032.275,2033.635,2032.185,2033.625,0.0804 +1706786700000,2033.625,2033.735,2032.575,2032.765,0.1075 +1706787000000,2032.735,2032.895,2031.085,2031.255,0.1006 +1706787300000,2031.175,2032.145,2030.515,2031.645,0.0952 +1706787600000,2031.645,2032.305,2031.145,2032.195,0.0547 +1706787900000,2032.155,2032.515,2031.625,2032.505,0.0731 +1706788200000,2032.545,2034.395,2032.085,2033.925,0.1127 +1706788500000,2033.965,2034.075,2033.145,2033.355,0.0588 +1706788800000,2033.355,2033.355,2032.275,2032.695,0.0976 +1706789100000,2032.665,2033.035,2031.615,2032.905,0.1985 +1706789400000,2032.915,2033.745,2032.415,2032.445,0.0683 +1706789700000,2032.355,2032.355,2031.515,2031.545,0.1028 +1706790000000,2031.464,2031.885,2030.035,2031.645,0.1699 +1706790300000,2031.625,2032.038,2030.945,2031.978,0.1255 +1706790600000,2031.998,2032.385,2031.075,2032.085,0.1815 +1706790900000,2032.085,2032.535,2031.738,2031.958,0.089 +1706791200000,2031.885,2033.745,2031.525,2033.555,0.1213 +1706791500000,2033.555,2034.125,2032.725,2033.265,0.0831 +1706791800000,2033.265,2034.155,2032.715,2033.998,0.0783 +1706792100000,2033.978,2034.425,2033.645,2034.165,0.0916 +1706792400000,2034.135,2034.895,2033.605,2033.735,0.2609 +1706792700000,2033.738,2034.565,2032.115,2033.598,0.1656 +1706793000000,2033.595,2033.715,2032.785,2033.485,0.3384 +1706793300000,2033.555,2034.005,2032.165,2033.728,0.1972 +1706793600000,2033.765,2034.145,2032.045,2032.235,0.1372 +1706793900000,2032.245,2032.265,2030.745,2031.608,0.2424 +1706794200000,2031.608,2037.115,2031.608,2036.625,0.3882 +1706794500000,2036.605,2040.735,2036.565,2040.135,0.2398 +1706794800000,2040.115,2041.895,2039.995,2041.135,0.2168 +1706795100000,2041.185,2041.795,2040.215,2040.535,0.1441 +1706795400000,2040.525,2042.018,2040.525,2040.858,0.1954 +1706795700000,2040.858,2041.118,2039.645,2039.975,0.186 +1706796000000,2039.985,2042.925,2039.925,2042.555,0.1577 +1706796300000,2042.485,2043.265,2041.395,2042.315,0.1873 +1706796600000,2042.258,2046.595,2042.235,2045.735,0.2047 +1706796900000,2045.715,2046.805,2045.235,2045.235,0.2202 +1706797200000,2045.245,2047.885,2045.245,2047.118,0.2071 +1706797500000,2047.098,2048.255,2046.885,2047.785,0.1415 +1706797800000,2047.745,2049.118,2047.185,2048.655,0.4192 +1706798100000,2048.665,2049.725,2047.375,2048.395,0.3245 +1706798400000,2048.385,2049.815,2048.075,2048.878,0.2036 +1706798700000,2048.845,2050.715,2047.345,2047.605,0.3958 +1706799000000,2047.558,2049.258,2046.865,2049.078,0.2437 +1706799300000,2049.178,2050.065,2045.515,2045.885,0.3579 +1706799600000,2045.815,2048.215,2038.755,2046.625,0.4747 +1706799900000,2046.645,2048.195,2045.225,2048.015,0.38 +1706800200000,2047.935,2048.655,2046.305,2048.515,0.2331 +1706800500000,2048.505,2049.855,2047.394,2047.698,0.2573 +1706800800000,2047.698,2049.045,2046.195,2048.855,0.2026 +1706801100000,2048.915,2050.445,2048.665,2048.735,0.1867 +1706801400000,2048.705,2049.495,2048.065,2048.595,0.159 +1706801700000,2048.625,2049.805,2048.065,2049.335,0.1892 +1706802000000,2049.315,2051.505,2048.925,2051.275,0.2608 +1706802300000,2051.285,2051.765,2049.595,2049.595,0.1628 +1706802600000,2049.605,2051.468,2049.585,2050.638,0.153 +1706802900000,2050.625,2052.905,2050.495,2051.875,0.1543 +1706803200000,2051.875,2054.935,2051.685,2054.895,0.2084 +1706803500000,2054.905,2055.905,2053.135,2055.825,0.2923 +1706803800000,2055.865,2059.835,2055.475,2059.805,0.26 +1706804100000,2059.785,2060.365,2056.455,2056.765,0.4285 +1706804400000,2056.765,2060.048,2056.475,2059.885,0.3638 +1706804700000,2059.915,2061.235,2059.225,2059.325,0.2832 +1706805000000,2059.335,2061.315,2059.335,2059.605,0.5264 +1706805300000,2059.605,2060.798,2059.498,2060.408,0.4928 +1706805600000,2060.435,2064.098,2060.435,2064.098,0.3587 +1706805900000,2064.105,2065.348,2062.765,2063.055,0.4642 +1706806200000,2063.065,2064.095,2061.005,2061.005,0.4539 +1706806500000,2061.005,2061.335,2058.785,2059.245,0.6016 +1706806800000,2059.265,2061.415,2059.175,2061.315,0.3149 +1706807100000,2061.405,2062.345,2060.495,2060.828,0.2064 +1706807400000,2060.858,2062.265,2060.265,2060.765,0.3343 +1706807700000,2060.745,2061.335,2059.555,2060.228,0.3131 +1706808000000,2060.228,2061.025,2059.655,2060.145,0.1108 +1706808300000,2060.095,2060.415,2059.484,2059.975,0.0828 +1706808600000,2060.005,2061.715,2059.925,2061.358,0.0785 +1706808900000,2061.378,2062.018,2056.775,2057.195,0.1839 +1706809200000,2057.205,2057.715,2052.618,2052.905,0.227 +1706809500000,2052.845,2053.945,2051.158,2052.885,0.2542 +1706809800000,2052.965,2055.945,2052.145,2055.795,0.1691 +1706810100000,2055.695,2055.905,2053.695,2054.345,0.1361 +1706810400000,2054.365,2055.355,2052.265,2052.285,0.1225 +1706810700000,2052.265,2055.275,2052.055,2053.775,0.113 +1706811000000,2053.855,2055.125,2053.345,2054.805,0.1284 +1706811300000,2054.825,2055.385,2053.465,2054.835,0.2047 +1706811600000,2054.855,2055.835,2053.615,2054.015,0.3807 +1706811900000,2054.015,2054.415,2052.705,2054.125,0.2206 +1706812200000,2054.095,2055.945,2053.965,2055.455,0.1371 +1706812500000,2055.455,2058.175,2055.445,2057.235,0.3568 +1706812800000,2057.205,2058.615,2056.775,2057.415,0.1047 +1706813100000,2057.425,2058.425,2056.545,2056.545,0.0707 +1706813400000,2056.555,2056.955,2055.265,2055.795,0.0675 +1706813700000,2055.795,2056.495,2055.125,2055.605,0.0591 +1706814000000,2055.598,2057.175,2055.325,2057.175,0.0755 +1706814300000,2057.135,2057.475,2056.725,2056.785,0.0437 +1706814600000,2056.815,2058.025,2056.765,2057.855,0.0427 +1706814900000,2057.875,2057.875,2055.695,2055.975,0.0818 +1706815200000,2056.055,2056.915,2055.285,2055.505,0.0535 +1706815500000,2055.505,2056.595,2055.445,2056.205,0.0516 +1706815800000,2056.315,2056.495,2054.525,2054.535,0.0701 +1706816100000,2054.625,2056.205,2054.095,2055.828,0.0688 +1706816400000,2055.828,2056.605,2055.598,2056.348,0.0998 +1706816700000,2056.355,2056.595,2055.465,2055.485,0.2922 +1706817000000,2055.485,2055.578,2054.165,2054.578,0.2936 +1706817300000,2054.585,2054.885,2053.995,2054.608,0.3539 +1706817600000,2054.648,2054.825,2053.848,2054.785,0.2541 +1706817900000,2054.788,2055.478,2054.255,2054.335,0.1879 +1706818200000,2054.348,2054.358,2053.665,2053.885,0.1405 +1706818500000,2053.885,2054.125,2053.385,2053.935,0.0424 +1706818800000,2054.045,2054.585,2054.045,2054.305,0.0313 +1706819100000,2054.285,2054.975,2054.095,2054.965,0.0398 +1706819400000,2054.925,2055.465,2054.825,2055.435,0.0419 +1706819700000,2055.355,2055.625,2054.795,2054.795,0.0246 +1706820000000,2054.775,2055.145,2054.595,2055.135,0.028 +1706820300000,2055.125,2055.435,2054.855,2055.055,0.0278 +1706820600000,2055.035,2055.355,2054.525,2055.015,0.0367 +1706820900000,2055.075,2055.615,2054.745,2055.495,0.0676 +1706821200000,2055.405,2055.405,2054.285,2054.685,0.0408 +1706821500000,2054.685,2054.945,2054.385,2054.495,0.0371 +1706821800000,2054.495,2054.545,2054.045,2054.275,0.0282 +1706822100000,2054.298,2054.515,2054.065,2054.365,0.0575 +1706822400000,2054.265,2054.325,2053.895,2053.895,0.0246 +1706822700000,2053.895,2054.185,2053.795,2054.125,0.0349 +1706823000000,2054.078,2054.665,2053.765,2054.665,0.0545 +1706823300000,2054.665,2054.925,2054.465,2054.548,0.0636 +1706823600000,2054.548,2054.825,2054.425,2054.698,0.0739 +1706823900000,2054.665,2055.075,2054.638,2054.978,0.0672 +1706824200000,2054.975,2055.188,2054.458,2054.508,0.0466 +1706824500000,2054.505,2055.075,2054.095,2054.545,0.1025 +1706828400000,2053.788,2054.895,2053.788,2054.305,0.0457 +1706828700000,2054.305,2055.125,2054.274,2054.958,0.0712 +1706829000000,2054.955,2055.685,2054.908,2055.555,0.0222 +1706829300000,2055.475,2055.705,2055.275,2055.585,0.0131 +1706829600000,2055.605,2055.965,2055.485,2055.695,0.0144 +1706829900000,2055.675,2056.145,2055.675,2055.785,0.0115 +1706830200000,2055.755,2055.995,2055.385,2055.515,0.0146 +1706830500000,2055.495,2055.515,2055.315,2055.355,0.0082 +1706830800000,2055.355,2055.545,2055.055,2055.275,0.015 +1706831100000,2055.225,2055.325,2054.815,2055.125,0.015 +1706831400000,2055.095,2055.385,2055.025,2055.125,0.011 +1706831700000,2055.105,2055.175,2054.555,2054.745,0.0105 +1706832000000,2054.725,2055.245,2054.575,2054.715,0.0257 +1706832300000,2054.745,2055.645,2054.725,2055.645,0.0239 +1706832600000,2055.655,2055.825,2055.375,2055.505,0.0183 +1706832900000,2055.485,2055.795,2055.255,2055.265,0.0176 +1706833200000,2055.285,2055.485,2054.945,2055.315,0.015 +1706833500000,2055.345,2056.055,2055.298,2056.025,0.0756 +1706833800000,2056.015,2056.085,2055.635,2055.865,0.0202 +1706834100000,2055.845,2056.845,2055.835,2056.595,0.0185 +1706834400000,2056.605,2056.685,2056.105,2056.105,0.0148 +1706834700000,2056.065,2056.385,2055.645,2055.895,0.0351 +1706835000000,2055.905,2055.945,2055.215,2055.325,0.1203 +1706835300000,2055.285,2055.635,2054.455,2054.905,0.0423 +1706835600000,2054.935,2055.295,2054.355,2055.015,0.1979 +1706835900000,2055.035,2055.935,2054.925,2055.375,0.1939 +1706836200000,2055.375,2055.375,2053.835,2053.838,0.2276 +1706836500000,2053.874,2053.915,2052.814,2052.915,0.2647 +1706836800000,2052.915,2053.758,2052.778,2053.575,0.1463 +1706837100000,2053.555,2054.115,2053.498,2053.498,0.0338 +1706837400000,2053.495,2054.195,2053.098,2053.815,0.0849 +1706837700000,2053.825,2054.148,2053.308,2053.948,0.202 +1706838000000,2053.925,2054.158,2053.458,2053.628,0.2001 +1706838300000,2053.628,2054.438,2053.565,2053.825,0.112 +1706838600000,2053.875,2053.995,2053.584,2053.925,0.057 +1706838900000,2053.945,2054.638,2053.825,2054.638,0.147 +1706839200000,2054.585,2055.365,2054.298,2054.795,0.1853 +1706839500000,2054.828,2054.828,2053.578,2053.765,0.2064 +1706839800000,2053.755,2053.808,2052.715,2052.995,0.2622 +1706840100000,2052.975,2053.205,2052.705,2053.075,0.0889 +1706840400000,2053.045,2053.415,2052.065,2052.155,0.0587 +1706840700000,2052.135,2052.725,2051.775,2052.615,0.1228 +1706841000000,2052.665,2053.075,2052.515,2052.615,0.1379 +1706841300000,2052.618,2052.918,2052.475,2052.655,0.1668 +1706841600000,2052.655,2053.108,2052.638,2052.798,0.134 +1706841900000,2052.818,2053.455,2052.725,2053.425,0.0258 +1706842200000,2053.415,2053.805,2053.205,2053.765,0.0375 +1706842500000,2053.775,2053.835,2053.385,2053.695,0.0195 +1706842800000,2053.685,2054.255,2053.525,2054.145,0.067 +1706843100000,2054.235,2054.625,2054.105,2054.625,0.0566 +1706843400000,2054.635,2054.854,2054.015,2054.175,0.0784 +1706843700000,2054.195,2054.435,2053.665,2053.795,0.0334 +1706844000000,2053.795,2054.205,2053.475,2054.085,0.0782 +1706844300000,2054.115,2054.115,2053.735,2054.045,0.013 +1706844600000,2054.035,2054.265,2053.845,2054.055,0.0166 +1706844900000,2054.075,2054.425,2053.875,2054.195,0.0215 +1706845200000,2054.185,2054.605,2054.135,2054.505,0.0391 +1706845500000,2054.485,2054.485,2053.905,2054.085,0.0162 +1706845800000,2054.075,2054.555,2054.005,2054.495,0.0124 +1706846100000,2054.515,2054.835,2054.245,2054.545,0.0232 +1706846400000,2054.545,2055.025,2054.515,2054.855,0.0283 +1706846700000,2054.855,2055.065,2054.635,2055.065,0.021 +1706847000000,2055.135,2055.555,2055.115,2055.325,0.0247 +1706847300000,2055.525,2055.825,2054.995,2055.165,0.0622 +1706847600000,2055.165,2055.195,2054.885,2054.885,0.0528 +1706847900000,2054.875,2054.875,2054.475,2054.535,0.0708 +1706848200000,2054.538,2054.944,2054.538,2054.735,0.0315 +1706848500000,2054.745,2054.755,2054.528,2054.618,0.0391 +1706848800000,2054.618,2054.634,2054.225,2054.245,0.0576 +1706849100000,2054.244,2054.505,2053.938,2054.004,0.148 +1706849400000,2054.004,2054.585,2053.938,2054.324,0.1282 +1706849700000,2054.335,2054.994,2054.265,2054.965,0.1072 +1706850000000,2054.945,2055.155,2054.625,2054.865,0.1615 +1706850300000,2054.865,2055.284,2054.288,2054.575,0.2003 +1706850600000,2054.575,2054.704,2054.384,2054.644,0.1439 +1706850900000,2054.634,2055.585,2054.544,2055.274,0.1865 +1706851200000,2055.265,2055.745,2055.125,2055.155,0.1144 +1706851500000,2055.165,2056.245,2055.135,2055.985,0.0964 +1706851800000,2055.965,2055.995,2055.225,2055.304,0.0966 +1706852100000,2055.305,2056.285,2055.095,2056.085,0.1055 +1706852400000,2056.085,2056.305,2055.825,2055.954,0.1796 +1706852700000,2055.954,2056.384,2055.875,2056.384,0.1496 +1706853000000,2056.394,2056.394,2055.785,2055.838,0.1564 +1706853300000,2055.838,2055.838,2055.325,2055.384,0.2205 +1706853600000,2055.395,2055.925,2055.165,2055.765,0.1101 +1706853900000,2055.795,2056.748,2055.745,2056.245,0.1298 +1706854200000,2056.245,2056.295,2055.925,2056.175,0.1463 +1706854500000,2056.165,2056.165,2055.458,2055.544,0.2082 +1706854800000,2055.558,2055.568,2054.225,2054.668,0.21 +1706855100000,2054.614,2055.765,2054.155,2055.545,0.1967 +1706855400000,2055.585,2055.714,2054.935,2054.948,0.2178 +1706855700000,2054.915,2055.244,2054.758,2055.015,0.1814 +1706856000000,2055.034,2055.605,2054.745,2055.595,0.0368 +1706856300000,2055.545,2055.615,2054.875,2055.035,0.0979 +1706856600000,2055.015,2055.025,2054.455,2054.455,0.1452 +1706856900000,2054.465,2055.298,2053.998,2055.298,0.209 +1706857200000,2055.294,2055.374,2054.685,2055.055,0.2781 +1706857500000,2055.074,2055.545,2054.655,2054.705,0.1982 +1706857800000,2054.705,2056.415,2054.695,2056.335,0.0547 +1706858100000,2056.305,2056.345,2055.535,2056.165,0.125 +1706858400000,2056.135,2056.855,2055.995,2056.795,0.0361 +1706858700000,2056.805,2056.805,2055.375,2055.495,0.0691 +1706859000000,2055.505,2056.035,2055.005,2055.915,0.0597 +1706859300000,2055.975,2056.255,2055.065,2055.585,0.0448 +1706859600000,2055.585,2055.905,2055.295,2055.775,0.0569 +1706859900000,2055.855,2055.925,2055.125,2055.225,0.0509 +1706860200000,2055.235,2055.415,2054.775,2055.415,0.0402 +1706860500000,2055.425,2055.565,2054.915,2054.965,0.0374 +1706860800000,2054.955,2055.695,2054.595,2055.445,0.0669 +1706861100000,2055.425,2056.425,2055.415,2056.235,0.0535 +1706861400000,2056.225,2056.715,2056.155,2056.565,0.0397 +1706861700000,2056.595,2056.665,2055.445,2055.635,0.0427 +1706862000000,2055.625,2055.755,2055.245,2055.745,0.0454 +1706862300000,2055.675,2055.675,2054.975,2055.175,0.0651 +1706862600000,2055.225,2055.415,2054.985,2055.315,0.0448 +1706862900000,2055.325,2056.015,2055.115,2055.805,0.055 +1706863200000,2055.785,2056.305,2055.695,2055.955,0.021 +1706863500000,2055.925,2055.965,2054.865,2054.955,0.0266 +1706863800000,2054.965,2055.295,2054.195,2054.215,0.0696 +1706864100000,2054.225,2054.305,2053.595,2053.945,0.057 +1706864400000,2053.905,2054.005,2053.335,2053.425,0.0522 +1706864700000,2053.385,2054.075,2053.075,2054.075,0.0717 +1706865000000,2054.055,2054.565,2053.335,2053.385,0.1618 +1706865300000,2053.385,2053.905,2053.095,2053.605,0.1003 +1706865600000,2053.615,2053.995,2053.285,2053.445,0.1276 +1706865900000,2053.415,2054.815,2053.395,2054.815,0.0549 +1706866200000,2054.815,2054.885,2054.095,2054.595,0.0338 +1706866500000,2054.575,2054.595,2053.915,2054.545,0.0215 +1706866800000,2054.485,2054.555,2053.905,2053.985,0.0407 +1706867100000,2053.975,2054.485,2053.815,2054.135,0.0582 +1706867400000,2054.135,2054.255,2053.365,2053.725,0.0457 +1706867700000,2053.725,2053.855,2052.595,2052.945,0.0529 +1706868000000,2052.935,2053.795,2052.845,2053.765,0.0309 +1706868300000,2053.785,2053.925,2052.905,2053.365,0.1216 +1706868600000,2053.425,2053.845,2053.315,2053.515,0.036 +1706868900000,2053.495,2054.065,2053.355,2054.065,0.0409 +1706869200000,2054.075,2054.385,2054.075,2054.265,0.0325 +1706869500000,2054.265,2055.555,2054.145,2055.545,0.0527 +1706869800000,2055.545,2055.565,2054.005,2054.125,0.1021 +1706870100000,2054.145,2054.305,2053.615,2054.115,0.0314 +1706870400000,2054.105,2054.275,2053.645,2053.755,0.0272 +1706870700000,2053.755,2054.445,2053.585,2054.395,0.0473 +1706871000000,2054.355,2055.105,2054.275,2054.755,0.036 +1706871300000,2054.795,2054.845,2054.315,2054.605,0.0365 +1706871600000,2054.605,2054.825,2054.275,2054.825,0.0253 +1706871900000,2054.825,2055.135,2054.165,2054.405,0.0268 +1706872200000,2054.465,2054.485,2053.625,2054.075,0.0463 +1706872500000,2054.075,2054.995,2053.645,2054.955,0.0563 +1706872800000,2054.875,2055.195,2054.595,2055.145,0.0376 +1706873100000,2055.145,2055.365,2055.005,2055.265,0.1032 +1706873400000,2055.255,2055.725,2055.038,2055.554,0.1642 +1706873700000,2055.554,2055.755,2055.375,2055.735,0.1015 +1706874000000,2055.685,2056.045,2055.385,2055.735,0.0549 +1706874300000,2055.755,2055.798,2055.485,2055.735,0.0325 +1706874600000,2055.755,2055.945,2055.545,2055.845,0.0172 +1706874900000,2055.815,2055.978,2055.235,2055.948,0.1251 +1706875200000,2055.935,2056.028,2055.095,2055.695,0.1599 +1706875500000,2055.645,2055.695,2054.985,2055.298,0.0971 +1706875800000,2055.295,2056.045,2055.105,2056.005,0.0739 +1706876100000,2056.005,2056.035,2055.405,2055.565,0.0245 +1706876400000,2055.595,2055.825,2055.205,2055.745,0.0259 +1706876700000,2055.745,2056.025,2055.475,2055.725,0.0458 +1706877000000,2055.685,2056.265,2055.435,2055.545,0.0335 +1706877300000,2055.525,2056.015,2055.345,2055.855,0.0524 +1706877600000,2055.835,2055.865,2054.895,2055.135,0.0296 +1706877900000,2055.165,2055.185,2053.705,2054.225,0.0437 +1706878200000,2054.205,2054.915,2054.205,2054.905,0.1143 +1706878500000,2054.905,2055.365,2054.505,2055.115,0.094 +1706878800000,2055.185,2055.635,2054.655,2054.825,0.204 +1706879100000,2054.785,2055.735,2054.675,2055.385,0.0679 +1706879400000,2055.435,2056.595,2055.295,2056.295,0.0635 +1706879700000,2056.345,2057.545,2055.595,2055.725,0.1619 +1706880000000,2055.805,2055.835,2053.005,2053.475,0.2923 +1706880300000,2053.495,2053.835,2051.568,2052.315,0.2931 +1706880600000,2052.295,2052.435,2040.345,2041.355,0.9294 +1706880900000,2041.275,2042.155,2035.675,2036.855,0.6068 +1706881200000,2036.865,2039.745,2032.795,2038.765,0.4326 +1706881500000,2038.765,2038.765,2033.195,2033.875,0.3863 +1706881800000,2033.855,2033.985,2032.085,2032.475,0.3215 +1706882100000,2032.425,2033.075,2029.535,2031.645,0.4329 +1706882400000,2031.595,2031.645,2027.635,2030.515,0.3709 +1706882700000,2030.605,2031.925,2028.795,2031.155,0.2803 +1706883000000,2031.145,2031.895,2030.065,2031.465,0.2363 +1706883300000,2031.535,2032.475,2030.525,2031.735,0.2156 +1706883600000,2031.665,2031.695,2029.855,2029.955,0.2319 +1706883900000,2030.005,2032.145,2029.805,2030.225,0.2622 +1706884200000,2030.205,2031.495,2028.148,2028.495,0.3174 +1706884500000,2028.398,2030.495,2027.745,2030.475,0.3119 +1706884800000,2030.475,2031.265,2027.835,2031.255,0.4071 +1706885100000,2031.255,2035.955,2031.255,2034.598,0.8929 +1706885400000,2034.554,2034.805,2032.225,2032.985,0.339 +1706885700000,2033.045,2035.245,2033.045,2035.225,0.1617 +1706886000000,2035.185,2035.505,2031.505,2032.785,0.5581 +1706886300000,2032.724,2034.855,2031.465,2032.865,0.2725 +1706886600000,2032.865,2033.725,2031.075,2031.155,0.2956 +1706886900000,2031.168,2031.465,2029.485,2029.855,0.2984 +1706887200000,2029.845,2030.625,2029.775,2030.395,0.1441 +1706887500000,2030.425,2031.015,2028.398,2030.845,0.211 +1706887800000,2030.835,2031.335,2028.935,2029.605,0.1731 +1706888100000,2029.545,2032.795,2029.395,2032.515,0.1393 +1706888400000,2032.475,2034.615,2032.475,2033.315,0.1707 +1706888700000,2033.305,2034.815,2033.184,2033.885,0.1472 +1706889000000,2033.835,2034.195,2033.228,2033.525,0.1987 +1706889300000,2033.525,2035.075,2032.685,2034.915,0.3403 +1706889600000,2034.935,2036.855,2034.215,2035.545,0.2046 +1706889900000,2035.575,2036.395,2034.935,2035.425,0.2567 +1706890200000,2035.438,2036.005,2034.505,2035.175,0.2324 +1706890500000,2035.104,2035.655,2034.205,2034.245,0.1154 +1706890800000,2034.225,2035.218,2033.975,2033.998,0.2928 +1706891100000,2034.018,2035.028,2033.938,2034.495,0.3411 +1706891400000,2034.495,2035.018,2033.245,2033.555,0.3486 +1706891700000,2033.558,2035.178,2032.988,2034.998,0.2796 +1706892000000,2034.955,2035.985,2034.555,2035.845,0.1849 +1706892300000,2035.805,2037.145,2035.195,2037.045,0.1092 +1706892600000,2037.045,2037.415,2036.355,2036.515,0.1044 +1706892900000,2036.515,2037.095,2035.785,2036.165,0.0812 +1706893200000,2036.215,2036.745,2035.435,2036.505,0.0725 +1706893500000,2036.545,2036.935,2035.515,2035.545,0.0929 +1706893800000,2035.535,2036.015,2034.055,2034.098,0.1648 +1706894100000,2034.098,2035.445,2033.838,2034.775,0.1261 +1706894400000,2034.755,2035.065,2034.085,2034.515,0.043 +1706894700000,2034.495,2035.685,2033.965,2035.415,0.0768 +1706895000000,2035.415,2035.835,2035.125,2035.325,0.0453 +1706895300000,2035.315,2036.415,2035.155,2036.405,0.0422 +1706895600000,2036.365,2036.745,2035.935,2036.128,0.1441 +1706895900000,2036.135,2036.608,2035.808,2036.025,0.2317 +1706896200000,2036.008,2036.008,2034.335,2034.595,0.2927 +1706896500000,2034.605,2035.508,2034.605,2035.165,0.1459 +1706896800000,2035.095,2035.335,2034.555,2034.765,0.0564 +1706897100000,2034.745,2035.295,2034.665,2034.745,0.0384 +1706897400000,2034.735,2035.485,2034.345,2034.345,0.0706 +1706897700000,2034.385,2035.955,2034.365,2035.715,0.0464 +1706898000000,2035.695,2037.685,2035.475,2037.605,0.0889 +1706898300000,2037.645,2037.868,2036.125,2036.355,0.1282 +1706898600000,2036.385,2037.054,2035.994,2036.855,0.1647 +1706898900000,2036.845,2038.265,2036.455,2037.845,0.0828 +1706899200000,2037.905,2038.665,2037.765,2038.605,0.0715 +1706899500000,2038.605,2038.615,2037.745,2038.185,0.0715 +1706899800000,2038.195,2038.515,2037.348,2037.388,0.1066 +1706900100000,2037.378,2037.414,2036.485,2037.295,0.1308 +1706900400000,2037.325,2037.755,2037.035,2037.035,0.0258 +1706900700000,2036.965,2037.215,2036.345,2036.675,0.0302 +1706901000000,2036.675,2037.625,2036.515,2037.515,0.0352 +1706901300000,2037.545,2037.545,2036.505,2036.578,0.083 +1706901600000,2036.568,2037.045,2036.395,2037.045,0.0952 +1706901900000,2037.045,2037.275,2036.795,2037.105,0.0544 +1706902200000,2037.135,2037.145,2036.625,2037.065,0.0325 +1706902500000,2037.004,2037.125,2036.595,2036.675,0.0503 +1706902800000,2036.615,2037.735,2036.615,2037.645,0.0418 +1706903100000,2037.695,2038.318,2037.385,2037.475,0.0755 +1706903400000,2037.475,2038.475,2037.375,2038.475,0.0675 +1706903700000,2038.425,2038.525,2037.608,2038.085,0.168 +1706904000000,2038.125,2038.135,2036.698,2037.305,0.1585 +1706904300000,2037.325,2037.685,2037.075,2037.685,0.0767 +1706904600000,2037.648,2038.235,2037.325,2037.875,0.0369 +1706904900000,2037.868,2038.335,2037.145,2037.145,0.032 +1706905200000,2037.165,2037.555,2037.025,2037.355,0.029 +1706905500000,2037.395,2037.598,2037.048,2037.544,0.047 +1706905800000,2037.474,2037.638,2036.875,2037.108,0.0831 +1706906100000,2037.128,2037.465,2036.915,2037.415,0.0426 +1706906400000,2037.385,2037.385,2036.665,2036.775,0.0186 +1706906700000,2036.745,2037.245,2036.704,2037.245,0.0201 +1706907000000,2037.325,2037.445,2037.045,2037.225,0.0258 +1706907300000,2037.245,2037.295,2035.905,2035.945,0.0314 +1706907600000,2036.005,2037.115,2036.005,2036.885,0.0313 +1706907900000,2036.985,2037.005,2036.445,2036.445,0.0201 +1706908200000,2036.465,2036.605,2036.278,2036.585,0.0145 +1706908500000,2036.665,2036.955,2036.555,2036.775,0.0163 +1706908800000,2036.805,2037.165,2036.735,2036.985,0.0185 +1706909100000,2036.915,2037.445,2036.875,2037.425,0.0149 +1706909400000,2037.368,2037.645,2037.288,2037.468,0.0254 +1706909700000,2037.505,2037.748,2037.248,2037.678,0.0312 +1706910000000,2037.655,2037.875,2037.478,2037.688,0.0281 +1706910300000,2037.665,2038.688,2037.605,2038.588,0.0924 +1706910600000,2038.608,2039.515,2038.505,2039.505,0.1405 +1706910900000,2039.505,2039.735,2039.155,2039.275,0.0934 +1707087600000,2040.054,2041.534,2038.854,2041.408,0.1807 +1707087900000,2041.454,2042.034,2039.754,2039.754,0.1093 +1707088200000,2039.764,2039.998,2039.305,2039.655,0.058 +1707088500000,2039.735,2040.045,2039.358,2039.665,0.03 +1707088800000,2039.715,2041.615,2039.525,2041.595,0.0301 +1707089100000,2041.504,2041.625,2040.365,2041.515,0.0286 +1707089400000,2041.375,2041.565,2040.445,2041.175,0.0223 +1707089700000,2041.165,2041.175,2040.315,2040.375,0.0132 +1707090000000,2040.395,2040.525,2039.555,2039.945,0.0218 +1707090300000,2039.865,2040.075,2039.055,2039.185,0.0465 +1707090600000,2039.285,2039.885,2039.215,2039.695,0.0193 +1707090900000,2039.715,2039.985,2039.115,2039.115,0.025 +1707091200000,2039.155,2039.655,2036.185,2038.195,0.13 +1707091500000,2038.265,2039.745,2038.155,2039.105,0.0689 +1707091800000,2039.135,2039.315,2037.525,2037.555,0.0476 +1707092100000,2037.475,2037.625,2035.695,2036.215,0.0636 +1707092400000,2036.235,2036.405,2035.295,2036.095,0.0812 +1707092700000,2036.035,2036.105,2034.685,2034.965,0.0794 +1707093000000,2035.035,2035.285,2034.215,2034.655,0.0641 +1707093300000,2034.545,2034.695,2033.545,2034.355,0.0628 +1707093600000,2034.375,2035.375,2034.155,2034.985,0.0649 +1707093900000,2034.925,2035.265,2034.615,2035.245,0.0356 +1707094200000,2035.315,2035.475,2034.785,2034.965,0.0394 +1707094500000,2035.015,2035.675,2034.945,2035.575,0.0404 +1707094800000,2035.535,2035.895,2035.045,2035.565,0.0833 +1707095100000,2035.665,2036.805,2035.525,2036.305,0.0435 +1707095400000,2036.275,2036.275,2034.735,2034.765,0.0439 +1707095700000,2034.755,2035.385,2034.345,2035.128,0.1132 +1707096000000,2035.074,2036.605,2034.864,2036.045,0.0664 +1707096300000,2035.975,2036.035,2034.975,2035.815,0.0311 +1707096600000,2035.845,2036.875,2035.745,2036.445,0.0575 +1707096900000,2036.415,2037.305,2036.325,2036.735,0.0713 +1707097200000,2036.665,2037.965,2036.635,2037.335,0.0757 +1707097500000,2037.335,2037.605,2036.405,2036.755,0.0605 +1707097800000,2036.735,2037.405,2036.515,2037.265,0.0798 +1707098100000,2037.295,2038.135,2037.295,2037.935,0.0965 +1707098400000,2037.885,2038.645,2037.725,2037.865,0.0755 +1707098700000,2037.865,2038.195,2037.365,2037.575,0.0396 +1707099000000,2037.585,2037.765,2037.325,2037.645,0.0337 +1707099300000,2037.585,2037.585,2036.335,2036.585,0.046 +1707099600000,2036.595,2036.655,2035.995,2036.065,0.0415 +1707099900000,2036.045,2036.605,2035.775,2035.975,0.0573 +1707100200000,2035.985,2036.845,2035.975,2036.465,0.0573 +1707100500000,2036.485,2036.605,2035.855,2035.895,0.0222 +1707100800000,2035.885,2035.915,2034.985,2035.135,0.0426 +1707101100000,2035.145,2035.665,2034.685,2034.835,0.0587 +1707101400000,2034.795,2034.815,2032.835,2032.858,0.086 +1707101700000,2032.865,2034.045,2032.865,2033.365,0.064 +1707102000000,2033.355,2033.635,2032.105,2033.585,0.0942 +1707102300000,2033.605,2034.415,2033.555,2034.205,0.0736 +1707102600000,2034.195,2034.205,2032.555,2032.615,0.0451 +1707102900000,2032.675,2032.845,2031.815,2031.975,0.0504 +1707103200000,2031.945,2032.185,2030.108,2031.025,0.0615 +1707103500000,2030.965,2031.635,2030.455,2031.325,0.0587 +1707103800000,2031.255,2031.415,2030.635,2030.965,0.0342 +1707104100000,2030.965,2031.145,2030.315,2030.945,0.0316 +1707104400000,2030.945,2031.485,2030.945,2031.415,0.0269 +1707104700000,2031.425,2031.875,2030.785,2031.075,0.0389 +1707105000000,2031.035,2032.425,2030.885,2032.335,0.0364 +1707105300000,2032.325,2032.505,2031.745,2032.195,0.0292 +1707105600000,2032.165,2032.295,2031.555,2031.705,0.0316 +1707105900000,2031.705,2032.785,2031.505,2032.685,0.0251 +1707106200000,2032.695,2032.985,2032.315,2032.395,0.0212 +1707106500000,2032.415,2033.125,2032.415,2032.605,0.0194 +1707106800000,2032.655,2033.285,2032.605,2032.635,0.0205 +1707107100000,2032.635,2032.845,2032.335,2032.635,0.0148 +1707107400000,2032.625,2032.835,2031.995,2032.025,0.0265 +1707107700000,2032.015,2032.265,2031.575,2032.125,0.0272 +1707108000000,2032.105,2032.375,2031.515,2031.675,0.0147 +1707108300000,2031.725,2032.245,2031.585,2032.245,0.0139 +1707108600000,2032.225,2032.225,2031.605,2031.945,0.0115 +1707108900000,2031.965,2031.965,2031.595,2031.825,0.0146 +1707109200000,2031.785,2031.785,2029.955,2030.115,0.0361 +1707109500000,2030.065,2030.425,2029.515,2030.425,0.0344 +1707109800000,2030.415,2030.425,2029.915,2030.305,0.0296 +1707110100000,2030.248,2031.175,2030.035,2031.175,0.0208 +1707110400000,2031.075,2031.605,2030.785,2031.035,0.0304 +1707110700000,2031.035,2031.735,2030.915,2031.035,0.0376 +1707111000000,2031.005,2031.965,2030.325,2030.475,0.0665 +1707111300000,2030.495,2031.345,2030.255,2030.315,0.0596 +1707111600000,2030.325,2030.815,2029.195,2030.715,0.0469 +1707111900000,2030.685,2030.775,2029.615,2030.555,0.0608 +1707112200000,2030.554,2030.554,2028.884,2029.334,0.179 +1707112500000,2029.324,2029.755,2029.184,2029.675,0.0983 +1707112800000,2029.685,2030.005,2028.998,2029.945,0.0613 +1707113100000,2029.945,2030.665,2029.835,2030.175,0.0451 +1707113400000,2030.185,2030.345,2029.225,2029.285,0.0348 +1707113700000,2029.265,2029.615,2029.195,2029.255,0.0231 +1707114000000,2029.235,2029.775,2029.035,2029.735,0.0305 +1707114300000,2029.765,2030.705,2029.765,2030.575,0.0285 +1707114600000,2030.595,2030.625,2029.048,2029.535,0.0638 +1707114900000,2029.495,2029.545,2026.735,2029.525,0.0883 +1707115200000,2029.465,2030.205,2029.055,2030.125,0.0482 +1707115500000,2030.165,2030.685,2029.815,2030.685,0.0308 +1707115800000,2030.655,2031.075,2029.985,2030.705,0.0344 +1707116100000,2030.745,2031.145,2030.155,2030.765,0.029 +1707116400000,2030.775,2031.415,2029.905,2029.985,0.0652 +1707116700000,2030.005,2030.005,2028.285,2029.515,0.1371 +1707117000000,2029.465,2029.738,2028.885,2028.955,0.0635 +1707117300000,2028.995,2029.305,2027.765,2029.245,0.0427 +1707117600000,2029.295,2029.645,2028.275,2028.398,0.0463 +1707117900000,2028.435,2028.525,2026.654,2027.825,0.0869 +1707118200000,2027.835,2028.805,2027.015,2028.805,0.0674 +1707118500000,2028.865,2029.548,2028.435,2029.245,0.0457 +1707118800000,2029.185,2029.625,2028.555,2028.615,0.0443 +1707119100000,2028.675,2028.905,2027.305,2027.735,0.0448 +1707119400000,2027.745,2028.105,2027.445,2027.625,0.0481 +1707119700000,2027.635,2027.845,2027.065,2027.465,0.0482 +1707120000000,2027.495,2027.585,2025.208,2026.295,0.1265 +1707120300000,2026.258,2026.495,2024.828,2025.235,0.1566 +1707120600000,2025.195,2025.405,2024.508,2024.855,0.0572 +1707120900000,2024.845,2025.105,2023.385,2023.815,0.0698 +1707121200000,2023.835,2024.205,2023.055,2023.415,0.0849 +1707121500000,2023.435,2023.675,2022.935,2023.095,0.0855 +1707121800000,2023.075,2023.075,2021.385,2022.995,0.0974 +1707122100000,2022.985,2023.605,2022.485,2023.415,0.0449 +1707122400000,2023.325,2023.895,2022.945,2023.305,0.0583 +1707122700000,2023.285,2023.535,2022.625,2022.715,0.0466 +1707123000000,2022.705,2023.535,2022.265,2022.845,0.0583 +1707123300000,2022.835,2023.375,2022.395,2023.365,0.0627 +1707123600000,2023.355,2023.895,2023.305,2023.495,0.0519 +1707123900000,2023.535,2024.085,2023.315,2023.875,0.0519 +1707124200000,2023.875,2024.125,2022.845,2023.115,0.0565 +1707124500000,2023.055,2023.415,2022.385,2022.605,0.0668 +1707124800000,2022.625,2022.885,2021.965,2021.965,0.0443 +1707125100000,2021.975,2022.425,2021.195,2021.495,0.0509 +1707125400000,2021.545,2021.758,2020.665,2020.915,0.0609 +1707125700000,2020.935,2021.775,2020.555,2021.365,0.0549 +1707126000000,2021.365,2022.085,2021.225,2022.075,0.0554 +1707126300000,2022.095,2022.455,2021.315,2022.155,0.0472 +1707126600000,2022.155,2022.275,2021.835,2021.965,0.05 +1707126900000,2021.915,2022.875,2021.895,2022.595,0.048 +1707127200000,2022.595,2022.985,2022.205,2022.975,0.0611 +1707127500000,2023.035,2023.665,2022.975,2023.115,0.0318 +1707127800000,2023.145,2023.195,2022.745,2023.165,0.0206 +1707128100000,2023.165,2023.175,2022.265,2022.555,0.043 +1707128400000,2022.555,2023.945,2022.395,2023.925,0.0526 +1707128700000,2023.895,2024.015,2023.335,2023.735,0.0436 +1707129000000,2023.735,2024.765,2023.595,2024.745,0.0511 +1707129300000,2024.695,2024.808,2024.065,2024.128,0.0785 +1707129600000,2024.134,2024.655,2024.055,2024.525,0.0982 +1707129900000,2024.505,2025.175,2024.295,2024.815,0.0421 +1707130200000,2024.805,2024.985,2024.355,2024.685,0.0344 +1707130500000,2024.735,2024.795,2024.148,2024.365,0.0524 +1707130800000,2024.355,2024.478,2024.025,2024.145,0.0856 +1707131100000,2024.165,2025.285,2024.105,2025.285,0.0269 +1707131400000,2025.315,2025.745,2024.945,2025.505,0.0388 +1707131700000,2025.505,2025.735,2024.925,2025.375,0.0292 +1707132000000,2025.378,2025.835,2025.058,2025.418,0.102 +1707132300000,2025.438,2026.085,2025.295,2026.028,0.1826 +1707132600000,2026.075,2026.425,2025.605,2025.605,0.0706 +1707132900000,2025.635,2026.628,2025.485,2026.628,0.1125 +1707133200000,2026.615,2027.305,2026.495,2027.305,0.0482 +1707133500000,2027.305,2028.258,2027.205,2027.718,0.1332 +1707133800000,2027.715,2028.178,2027.358,2027.958,0.1321 +1707134100000,2027.958,2028.018,2027.238,2027.565,0.1094 +1707134400000,2027.575,2027.995,2026.135,2026.678,0.14 +1707134700000,2026.645,2026.708,2025.585,2026.098,0.1811 +1707135000000,2026.118,2026.865,2026.118,2026.188,0.1611 +1707135300000,2026.188,2026.195,2025.115,2025.138,0.0559 +1707135600000,2025.125,2025.525,2024.795,2025.185,0.0446 +1707135900000,2025.175,2025.455,2024.975,2025.205,0.0459 +1707136200000,2025.175,2025.225,2023.745,2024.385,0.0603 +1707136500000,2024.415,2024.535,2023.725,2023.805,0.0282 +1707136800000,2023.845,2024.095,2022.665,2023.065,0.0728 +1707137100000,2023.135,2023.895,2023.025,2023.355,0.0755 +1707137400000,2023.365,2023.585,2022.975,2023.385,0.0478 +1707137700000,2023.355,2023.745,2022.558,2022.558,0.0428 +1707138000000,2022.505,2022.558,2021.685,2021.965,0.2197 +1707138300000,2021.915,2022.605,2021.265,2021.455,0.0725 +1707138600000,2021.485,2021.715,2021.095,2021.695,0.1004 +1707138900000,2021.675,2022.225,2021.015,2021.405,0.0716 +1707139200000,2021.435,2022.005,2017.728,2018.065,0.1942 +1707139500000,2018.055,2018.698,2016.325,2017.245,0.1422 +1707139800000,2017.245,2019.255,2016.815,2018.495,0.1405 +1707140100000,2018.505,2018.995,2017.015,2017.705,0.1292 +1707140400000,2017.705,2017.915,2016.545,2017.355,0.1149 +1707140700000,2017.335,2018.045,2016.545,2017.335,0.0884 +1707141000000,2017.275,2017.275,2014.945,2015.055,0.135 +1707141300000,2015.065,2015.895,2014.855,2015.875,0.0905 +1707141600000,2015.875,2016.325,2014.835,2015.745,0.1223 +1707141900000,2015.745,2017.055,2015.205,2015.985,0.1165 +1707142200000,2015.895,2016.265,2014.925,2016.165,0.0957 +1707142500000,2016.225,2016.575,2014.838,2015.245,0.1832 +1707142800000,2015.238,2017.415,2015.125,2016.845,0.1318 +1707143100000,2016.825,2018.035,2016.655,2017.335,0.107 +1707143400000,2017.355,2019.245,2017.095,2018.405,0.1593 +1707143700000,2018.395,2018.498,2017.475,2018.075,0.1066 +1707144000000,2018.065,2018.375,2017.025,2017.265,0.0955 +1707144300000,2017.468,2023.558,2017.265,2022.108,0.3211 +1707144600000,2022.158,2023.505,2020.725,2022.545,0.3191 +1707144900000,2022.585,2023.558,2022.258,2023.434,0.4245 +1707145200000,2023.495,2023.495,2016.735,2018.635,0.3995 +1707145500000,2018.645,2022.045,2018.265,2019.035,0.2619 +1707145800000,2019.065,2020.425,2018.235,2019.815,0.2242 +1707146100000,2019.735,2019.915,2017.565,2018.755,0.1592 +1707146400000,2018.835,2019.845,2017.425,2018.905,0.1689 +1707146700000,2018.885,2020.595,2018.805,2019.185,0.1441 +1707147000000,2019.154,2020.165,2018.545,2019.725,0.1095 +1707147300000,2019.725,2019.725,2017.755,2017.845,0.11 +1707147600000,2017.845,2017.925,2016.395,2017.015,0.1028 +1707147900000,2016.934,2017.195,2015.745,2016.525,0.0956 +1707148200000,2016.525,2017.675,2015.425,2016.325,0.1174 +1707148500000,2016.325,2017.985,2016.315,2017.675,0.0958 +1707148800000,2017.815,2018.555,2017.665,2018.455,0.0859 +1707149100000,2018.425,2019.655,2018.115,2019.355,0.1067 +1707149400000,2019.355,2019.825,2019.095,2019.385,0.0646 +1707149700000,2019.355,2019.795,2018.915,2019.325,0.079 +1707150000000,2019.305,2019.365,2018.375,2018.805,0.1373 +1707150300000,2018.808,2020.335,2018.705,2020.175,0.2049 +1707150600000,2020.215,2022.415,2020.215,2022.245,0.1627 +1707150900000,2022.255,2022.345,2020.455,2021.175,0.066 +1707151200000,2021.075,2021.445,2020.615,2020.865,0.0656 +1707151500000,2020.805,2021.045,2020.445,2021.035,0.0439 +1707151800000,2021.045,2022.115,2021.035,2021.365,0.0926 +1707152100000,2021.355,2022.175,2021.225,2022.088,0.0413 +1707152400000,2022.065,2023.405,2021.905,2023.185,0.0445 +1707152700000,2023.195,2023.285,2022.445,2022.658,0.0415 +1707153000000,2022.645,2022.768,2022.085,2022.658,0.0861 +1707153300000,2022.615,2023.005,2021.355,2021.598,0.2219 +1707153600000,2021.618,2022.275,2021.245,2021.985,0.1204 +1707153900000,2022.045,2023.295,2022.045,2023.115,0.0648 +1707154200000,2023.115,2023.835,2022.995,2023.795,0.0591 +1707154500000,2023.775,2023.955,2023.025,2023.315,0.049 +1707154800000,2023.328,2025.475,2023.315,2025.305,0.1614 +1707155100000,2025.365,2026.278,2024.945,2026.135,0.242 +1707155400000,2026.135,2026.295,2024.915,2024.915,0.1854 +1707155700000,2024.925,2025.775,2024.915,2025.525,0.0364 +1707156000000,2025.545,2026.408,2025.385,2026.385,0.1231 +1707156300000,2026.395,2026.515,2025.465,2025.745,0.0469 +1707156600000,2025.755,2026.725,2025.605,2026.385,0.0222 +1707156900000,2026.445,2026.715,2025.855,2025.988,0.0617 +1707157200000,2025.978,2026.195,2025.318,2025.595,0.1206 +1707157500000,2025.625,2026.645,2025.605,2026.455,0.0725 +1707157800000,2026.505,2026.975,2026.375,2026.605,0.0617 +1707158100000,2026.635,2026.948,2025.425,2025.535,0.06 +1707158400000,2025.525,2026.205,2025.325,2025.875,0.029 +1707158700000,2025.905,2026.545,2025.875,2026.505,0.1051 +1707159000000,2026.548,2026.548,2025.605,2025.695,0.0309 +1707159300000,2025.645,2026.145,2025.545,2025.835,0.0231 +1707159600000,2025.935,2026.005,2025.045,2025.755,0.0372 +1707159900000,2025.875,2027.465,2025.795,2026.955,0.0413 +1707160200000,2026.895,2026.955,2026.425,2026.935,0.0506 +1707160500000,2026.935,2027.145,2026.075,2026.175,0.0274 +1707160800000,2026.185,2026.825,2025.885,2026.815,0.227 +1707161100000,2026.818,2026.895,2026.338,2026.358,0.1797 +1707161400000,2026.368,2026.935,2026.275,2026.725,0.2296 +1707161700000,2026.725,2026.875,2026.475,2026.478,0.2014 +1707162000000,2026.494,2026.628,2025.965,2026.005,0.1259 +1707162300000,2025.975,2026.935,2025.935,2026.735,0.0404 +1707162600000,2026.735,2026.825,2026.105,2026.185,0.0505 +1707162900000,2026.195,2026.195,2025.725,2025.885,0.0278 +1707163200000,2025.835,2026.258,2024.658,2024.698,0.152 +1707163500000,2024.675,2025.625,2024.475,2024.865,0.0644 +1707163800000,2024.885,2024.965,2024.125,2024.335,0.0793 +1707164100000,2024.335,2024.575,2023.895,2024.165,0.0942 +1707164400000,2024.105,2024.418,2023.875,2024.218,0.1316 +1707164700000,2024.215,2025.145,2024.185,2025.025,0.0439 +1707165000000,2025.015,2025.705,2024.995,2025.475,0.0149 +1707165300000,2025.475,2025.895,2025.365,2025.865,0.015 +1707165600000,2025.835,2026.075,2025.345,2025.698,0.0945 +1707165900000,2025.718,2026.058,2025.278,2025.318,0.0705 +1707166200000,2025.338,2025.578,2025.128,2025.208,0.2154 +1707166500000,2025.198,2025.368,2024.845,2024.895,0.1078 +1707166800000,2024.895,2025.055,2024.425,2024.455,0.028 +1707167100000,2024.455,2024.685,2024.245,2024.545,0.0199 +1707167400000,2024.535,2024.935,2024.515,2024.885,0.0149 +1707167700000,2024.855,2024.855,2024.725,2024.725,0.0116 +1707168000000,2024.815,2024.925,2024.515,2024.515,0.0094 +1707168300000,2024.495,2024.495,2024.015,2024.225,0.0074 +1707168600000,2024.198,2024.358,2024.068,2024.338,0.0203 +1707168900000,2024.338,2024.598,2024.285,2024.518,0.019 +1707169200000,2024.498,2024.768,2024.455,2024.678,0.0087 +1707169500000,2024.645,2024.898,2024.588,2024.828,0.023 +1707169800000,2024.908,2024.908,2024.498,2024.758,0.0247 +1707170100000,2024.738,2025.098,2024.555,2025.005,0.0297 +1707174000000,2024.288,2025.298,2024.288,2025.168,0.0413 +1707174300000,2025.194,2025.298,2024.998,2025.098,0.0384 +1707174600000,2025.035,2025.135,2024.725,2024.945,0.0164 +1707174900000,2024.865,2024.945,2024.395,2024.495,0.0125 +1707175200000,2024.485,2025.155,2024.405,2024.755,0.0234 +1707175500000,2024.775,2024.775,2023.885,2024.165,0.0163 +1707175800000,2024.165,2024.285,2023.665,2024.165,0.0234 +1707176100000,2024.145,2024.805,2023.905,2024.755,0.0236 +1707176400000,2024.745,2025.035,2024.645,2024.875,0.011 +1707176700000,2024.795,2025.085,2024.795,2024.985,0.0083 +1707177000000,2024.995,2025.105,2024.925,2025.055,0.0071 +1707177300000,2025.025,2025.125,2024.925,2025.005,0.0085 +1707177600000,2025.005,2025.465,2024.935,2025.325,0.0179 +1707177900000,2025.355,2025.505,2025.205,2025.295,0.0133 +1707178200000,2025.275,2025.345,2024.985,2025.245,0.0235 +1707178500000,2025.245,2025.625,2025.225,2025.335,0.0173 +1707178800000,2025.305,2026.135,2025.255,2026.075,0.0172 +1707179100000,2026.075,2026.415,2025.875,2026.195,0.0184 +1707179400000,2026.215,2026.645,2026.045,2026.305,0.011 +1707179700000,2026.315,2026.715,2026.155,2026.485,0.0164 +1707180000000,2026.495,2027.105,2026.465,2026.895,0.0385 +1707180300000,2026.925,2027.475,2026.898,2027.265,0.0422 +1707180600000,2027.285,2027.555,2026.785,2026.915,0.0476 +1707180900000,2026.898,2027.155,2026.735,2026.744,0.0687 +1707181200000,2026.735,2028.505,2026.735,2028.235,0.0829 +1707181500000,2028.235,2028.235,2027.135,2027.778,0.0632 +1707181800000,2027.728,2028.085,2027.375,2027.915,0.0318 +1707182100000,2027.945,2028.045,2027.425,2027.545,0.0295 +1707182400000,2027.505,2027.655,2026.985,2027.565,0.0181 +1707182700000,2027.535,2027.615,2027.215,2027.315,0.0175 +1707183000000,2027.345,2028.075,2027.255,2027.955,0.0242 +1707183300000,2027.975,2028.035,2027.295,2027.374,0.1627 +1707183600000,2027.374,2027.374,2026.305,2026.648,0.1595 +1707183900000,2026.658,2027.648,2026.558,2027.548,0.166 +1707184200000,2027.524,2027.548,2026.875,2026.955,0.1648 +1707184500000,2026.995,2027.265,2026.844,2027.058,0.1141 +1707184800000,2027.038,2027.228,2026.008,2026.305,0.1811 +1707185100000,2026.345,2026.515,2025.715,2025.945,0.0227 +1707185400000,2025.905,2025.905,2025.195,2025.245,0.0451 +1707185700000,2025.258,2025.835,2025.195,2025.585,0.0319 +1707186000000,2025.565,2025.755,2024.915,2025.155,0.0277 +1707186300000,2025.155,2025.555,2024.845,2025.355,0.0277 +1707186600000,2025.365,2025.735,2025.295,2025.655,0.0524 +1707186900000,2025.655,2026.355,2025.475,2026.355,0.0592 +1707187200000,2026.355,2026.535,2026.145,2026.255,0.0457 +1707187500000,2026.255,2026.555,2026.045,2026.045,0.0407 +1707187800000,2026.055,2026.275,2025.905,2026.265,0.0371 +1707188100000,2026.265,2026.385,2025.875,2025.925,0.0203 +1707188400000,2025.935,2026.235,2025.765,2026.105,0.0257 +1707188700000,2026.085,2026.345,2025.095,2025.095,0.0612 +1707189000000,2025.065,2025.255,2024.258,2024.364,0.178 +1707189300000,2024.355,2024.445,2023.668,2024.135,0.1957 +1707189600000,2024.125,2024.285,2023.675,2023.835,0.0175 +1707189900000,2023.825,2024.075,2023.485,2023.695,0.0171 +1707190200000,2023.745,2024.505,2023.675,2024.305,0.0628 +1707190500000,2024.255,2024.515,2023.795,2024.225,0.0382 +1707190800000,2024.235,2024.235,2023.625,2023.685,0.0256 +1707191100000,2023.675,2023.915,2023.495,2023.645,0.0197 +1707191400000,2023.625,2023.835,2023.395,2023.815,0.0149 +1707191700000,2023.815,2024.015,2023.575,2023.825,0.0195 +1707192000000,2023.845,2024.215,2023.535,2023.905,0.0174 +1707192300000,2023.895,2023.985,2023.505,2023.635,0.0102 +1707192600000,2023.585,2024.165,2023.525,2023.935,0.0158 +1707192900000,2023.955,2024.705,2023.815,2024.455,0.0265 +1707193200000,2024.475,2024.645,2023.874,2024.228,0.1052 +1707193500000,2024.228,2025.198,2024.228,2025.198,0.1281 +1707193800000,2025.165,2025.495,2024.875,2025.345,0.0499 +1707194100000,2025.335,2025.405,2024.945,2025.095,0.0257 +1707194400000,2025.115,2025.565,2025.105,2025.365,0.026 +1707194700000,2025.395,2026.245,2025.235,2026.075,0.0394 +1707195000000,2026.055,2026.315,2025.895,2026.035,0.0122 +1707195300000,2026.105,2026.245,2025.885,2026.245,0.0137 +1707195600000,2026.285,2026.855,2026.225,2026.245,0.0542 +1707195900000,2026.245,2026.425,2025.825,2026.298,0.0353 +1707196200000,2026.405,2026.655,2025.798,2025.898,0.0765 +1707196500000,2025.924,2027.035,2025.698,2026.895,0.0474 +1707196800000,2026.885,2026.885,2026.085,2026.465,0.0257 +1707197100000,2026.505,2027.005,2026.425,2026.795,0.0236 +1707197400000,2026.785,2028.308,2026.785,2028.208,0.1085 +1707197700000,2028.308,2028.398,2027.625,2028.245,0.1211 +1707198000000,2028.215,2029.365,2028.145,2029.245,0.045 +1707198300000,2029.255,2029.385,2028.745,2029.115,0.0432 +1707198600000,2029.155,2029.295,2028.838,2029.125,0.0257 +1707198900000,2029.215,2029.715,2028.955,2029.415,0.031 +1707199200000,2029.405,2029.555,2028.055,2028.338,0.0861 +1707199500000,2028.318,2028.378,2027.535,2027.908,0.0736 +1707199800000,2027.895,2028.465,2027.765,2028.365,0.0371 +1707200100000,2028.385,2028.395,2027.825,2028.055,0.0388 +1707200400000,2028.025,2028.308,2027.485,2027.595,0.0542 +1707200700000,2027.585,2027.835,2027.005,2027.135,0.0419 +1707201000000,2027.165,2027.405,2026.505,2026.628,0.1109 +1707201300000,2026.618,2026.878,2026.305,2026.658,0.1141 +1707201600000,2026.618,2027.458,2026.518,2027.115,0.0889 +1707201900000,2027.115,2027.245,2026.415,2026.865,0.0273 +1707202200000,2026.875,2026.975,2026.455,2026.685,0.0212 +1707202500000,2026.665,2026.698,2026.095,2026.514,0.0414 +1707202800000,2026.514,2027.915,2026.425,2027.365,0.093 +1707203100000,2027.385,2028.448,2027.385,2027.525,0.0545 +1707203400000,2027.565,2028.235,2027.365,2028.155,0.0337 +1707203700000,2028.135,2028.838,2027.735,2028.185,0.1518 +1707204000000,2028.185,2028.578,2027.685,2027.775,0.1361 +1707204300000,2027.805,2028.085,2026.955,2026.965,0.2011 +1707204600000,2026.965,2027.715,2026.558,2026.958,0.1994 +1707204900000,2026.965,2027.165,2026.635,2026.895,0.0943 +1707205200000,2026.895,2027.325,2026.865,2027.085,0.0277 +1707205500000,2027.065,2027.095,2026.365,2026.505,0.0629 +1707205800000,2026.495,2026.975,2026.205,2026.705,0.0406 +1707206100000,2026.645,2026.645,2026.115,2026.245,0.028 +1707206400000,2026.265,2026.595,2025.558,2025.625,0.0614 +1707206700000,2025.685,2025.945,2025.238,2025.485,0.0427 +1707207000000,2025.465,2025.915,2025.375,2025.675,0.0314 +1707207300000,2025.655,2026.045,2024.905,2025.705,0.0764 +1707207600000,2025.745,2026.015,2025.155,2025.845,0.045 +1707207900000,2025.835,2026.265,2025.585,2025.745,0.0245 +1707208200000,2025.775,2026.045,2024.415,2025.008,0.1269 +1707208500000,2024.998,2025.385,2024.605,2025.385,0.0415 +1707208800000,2025.325,2025.475,2024.805,2025.055,0.02 +1707209100000,2025.015,2025.015,2024.515,2024.895,0.0428 +1707209400000,2024.875,2025.075,2024.305,2024.425,0.0341 +1707209700000,2024.475,2024.595,2023.285,2023.735,0.0522 +1707210000000,2023.705,2024.025,2022.795,2023.975,0.0616 +1707210300000,2023.975,2024.505,2023.678,2024.035,0.0863 +1707210600000,2024.035,2025.025,2023.805,2024.645,0.081 +1707210900000,2024.665,2025.145,2024.515,2024.635,0.0281 +1707211200000,2024.605,2024.625,2024.125,2024.365,0.0355 +1707211500000,2024.365,2024.425,2023.255,2024.355,0.0679 +1707211800000,2024.335,2024.545,2023.385,2024.545,0.0478 +1707212100000,2024.545,2025.125,2024.335,2024.885,0.0518 +1707212400000,2024.885,2024.885,2024.315,2024.585,0.0532 +1707212700000,2024.585,2025.325,2024.475,2024.675,0.0532 +1707213000000,2024.625,2024.905,2024.375,2024.695,0.0196 +1707213300000,2024.685,2024.705,2023.428,2023.428,0.0782 +1707213600000,2023.425,2024.685,2023.405,2024.555,0.1751 +1707213900000,2024.665,2024.995,2024.485,2024.955,0.0177 +1707214200000,2024.935,2025.685,2024.835,2025.475,0.0351 +1707214500000,2025.415,2026.215,2024.865,2025.155,0.0729 +1707214800000,2025.155,2025.995,2024.668,2025.178,0.0784 +1707215100000,2025.218,2025.258,2024.155,2024.365,0.0359 +1707215400000,2024.345,2024.875,2023.875,2023.875,0.0514 +1707215700000,2023.885,2024.085,2023.555,2023.895,0.0312 +1707216000000,2023.965,2023.965,2023.275,2023.785,0.0278 +1707216300000,2023.835,2024.265,2023.835,2024.175,0.0149 +1707216600000,2024.095,2024.665,2024.075,2024.418,0.0436 +1707216900000,2024.425,2024.508,2023.705,2023.798,0.1218 +1707217200000,2023.785,2023.838,2022.845,2023.175,0.1809 +1707217500000,2023.215,2024.535,2023.105,2024.505,0.0874 +1707217800000,2024.495,2024.945,2024.225,2024.905,0.04 +1707218100000,2024.925,2025.055,2024.175,2024.595,0.0672 +1707218400000,2024.595,2025.705,2024.495,2025.355,0.0524 +1707218700000,2025.365,2025.495,2025.065,2025.415,0.0308 +1707219000000,2025.405,2026.725,2025.295,2026.465,0.0659 +1707219300000,2026.475,2027.415,2026.475,2026.875,0.1074 +1707219600000,2026.865,2027.295,2026.155,2026.455,0.1569 +1707219900000,2026.465,2026.815,2025.908,2026.198,0.0867 +1707220200000,2026.198,2026.498,2025.998,2026.265,0.0884 +1707220500000,2026.245,2026.815,2026.085,2026.665,0.0602 +1707220800000,2026.635,2027.485,2026.395,2027.235,0.0604 +1707221100000,2027.225,2027.335,2026.035,2026.185,0.0557 +1707221400000,2026.225,2027.165,2026.225,2026.625,0.0518 +1707221700000,2026.555,2026.565,2025.605,2026.205,0.0319 +1707222000000,2026.175,2026.185,2025.245,2025.735,0.0272 +1707222300000,2025.765,2025.835,2025.195,2025.295,0.0318 +1707222600000,2025.278,2025.468,2024.465,2024.835,0.0298 +1707222900000,2024.835,2026.245,2024.405,2026.195,0.1083 +1707223200000,2026.215,2026.455,2025.755,2026.185,0.0992 +1707223500000,2026.245,2027.395,2026.155,2027.315,0.0499 +1707223800000,2027.325,2027.515,2026.675,2026.785,0.2123 +1707224100000,2026.785,2027.828,2026.705,2027.685,0.0942 +1707224400000,2027.635,2028.165,2027.285,2028.165,0.2301 +1707224700000,2028.178,2030.825,2028.135,2029.575,0.3359 +1707225000000,2029.575,2029.925,2028.425,2029.035,0.1887 +1707225300000,2029.015,2029.845,2027.865,2027.915,0.349 +1707225600000,2027.905,2027.905,2026.175,2026.885,0.1367 +1707225900000,2026.815,2027.495,2026.435,2027.135,0.0864 +1707226200000,2027.115,2028.495,2026.645,2027.285,0.0896 +1707226500000,2027.295,2027.625,2026.425,2026.745,0.0848 +1707226800000,2026.745,2027.655,2026.615,2027.065,0.0937 +1707227100000,2027.095,2029.035,2027.025,2028.985,0.088 +1707227400000,2028.985,2029.005,2027.955,2028.415,0.123 +1707227700000,2028.455,2029.305,2028.195,2029.135,0.0924 +1707228000000,2029.065,2030.085,2028.538,2029.995,0.1737 +1707228300000,2029.955,2030.345,2029.455,2029.598,0.0879 +1707228600000,2029.578,2029.818,2028.478,2029.275,0.1426 +1707228900000,2029.295,2029.495,2028.315,2028.965,0.0468 +1707229200000,2028.985,2030.175,2028.855,2029.895,0.0664 +1707229500000,2029.905,2031.125,2028.544,2028.768,0.2352 +1707229800000,2028.808,2029.075,2027.465,2028.245,0.195 +1707230100000,2028.255,2029.155,2026.835,2028.735,0.1209 +1707230400000,2028.715,2030.355,2028.615,2030.155,0.1049 +1707230700000,2030.135,2032.935,2030.065,2030.935,0.216 +1707231000000,2030.935,2032.165,2029.985,2031.815,0.1285 +1707231300000,2031.878,2031.935,2030.345,2030.535,0.082 +1707231600000,2030.525,2031.365,2029.985,2030.495,0.1129 +1707231900000,2030.545,2034.075,2029.485,2034.075,0.1309 +1707232200000,2034.004,2036.115,2033.555,2033.985,0.268 +1707232500000,2034.025,2036.395,2032.835,2036.335,0.1426 +1707232800000,2036.315,2036.835,2035.365,2035.725,0.2286 +1707233100000,2035.755,2037.645,2035.225,2035.225,0.174 +1707233400000,2035.235,2036.285,2034.865,2035.438,0.1294 +1707233700000,2035.438,2036.675,2035.275,2035.745,0.1278 +1707234000000,2035.775,2037.405,2034.925,2037.175,0.1438 +1707234300000,2037.155,2037.935,2036.465,2037.008,0.1608 +1707234600000,2037.028,2038.035,2036.145,2036.145,0.1933 +1707234900000,2036.125,2036.628,2035.635,2036.205,0.4311 +1707235200000,2036.218,2036.905,2035.605,2035.735,0.2505 +1707235500000,2035.815,2036.405,2035.078,2035.078,0.1007 +1707235800000,2035.098,2037.065,2035.078,2036.475,0.1421 +1707236100000,2036.555,2037.098,2035.905,2036.035,0.1978 +1707236400000,2036.005,2036.655,2035.625,2036.495,0.1054 +1707236700000,2036.555,2037.315,2036.025,2036.605,0.0838 +1707237000000,2036.615,2036.875,2036.098,2036.445,0.097 +1707237300000,2036.465,2037.055,2036.155,2037.025,0.0849 +1707237600000,2037.005,2038.045,2036.655,2037.985,0.0831 +1707237900000,2037.985,2038.785,2037.295,2038.595,0.0732 +1707238200000,2038.595,2038.765,2037.255,2037.515,0.057 +1707238500000,2037.495,2037.655,2036.498,2036.498,0.0468 +1707238800000,2036.495,2036.915,2035.255,2035.305,0.1327 +1707239100000,2035.235,2036.515,2035.085,2036.005,0.0544 +1707239400000,2035.975,2036.325,2035.085,2035.305,0.0536 +1707239700000,2035.305,2035.795,2035.085,2035.515,0.0338 +1707240000000,2035.535,2036.465,2035.415,2036.065,0.0452 +1707240300000,2036.045,2036.065,2032.005,2034.345,0.1873 +1707240600000,2034.355,2035.725,2033.735,2034.975,0.0928 +1707240900000,2034.945,2035.965,2034.715,2035.905,0.0614 +1707241200000,2035.925,2036.778,2035.415,2036.778,0.0988 +1707241500000,2036.808,2037.515,2036.778,2037.495,0.1814 +1707241800000,2037.505,2037.965,2037.195,2037.935,0.0599 +1707242100000,2038.005,2038.295,2036.935,2036.955,0.0346 +1707242400000,2036.878,2038.035,2036.265,2036.645,0.1584 +1707242700000,2036.755,2037.045,2035.625,2036.225,0.0639 +1707243000000,2036.205,2037.195,2035.505,2036.195,0.1075 +1707243300000,2036.175,2036.345,2035.515,2035.655,0.0541 +1707243600000,2035.625,2035.835,2034.255,2034.285,0.0978 +1707243900000,2034.345,2035.175,2033.695,2035.015,0.0767 +1707244200000,2035.025,2036.075,2034.995,2035.765,0.0574 +1707244500000,2035.775,2035.795,2035.135,2035.605,0.0411 +1707244800000,2035.615,2035.965,2034.915,2035.895,0.0301 +1707245100000,2035.875,2036.078,2035.665,2035.955,0.036 +1707245400000,2035.925,2036.308,2035.575,2036.298,0.0674 +1707245700000,2036.255,2036.635,2036.005,2036.495,0.0605 +1707246000000,2036.575,2036.805,2035.595,2035.685,0.0336 +1707246300000,2035.705,2035.805,2035.005,2035.505,0.0285 +1707246600000,2035.515,2035.795,2034.905,2035.085,0.023 +1707246900000,2035.165,2035.565,2035.165,2035.485,0.0241 +1707247200000,2035.515,2036.225,2035.115,2035.945,0.1222 +1707247500000,2035.945,2036.205,2035.695,2036.105,0.0393 +1707247800000,2036.085,2036.465,2035.995,2036.345,0.0196 +1707248100000,2036.365,2036.428,2035.525,2035.865,0.2054 +1707248400000,2035.875,2035.975,2035.365,2035.825,0.1334 +1707248700000,2035.825,2036.065,2035.735,2035.985,0.0217 +1707249000000,2035.955,2035.958,2035.538,2035.538,0.1363 +1707249300000,2035.544,2036.145,2035.544,2035.935,0.0601 +1707249600000,2035.985,2036.315,2035.935,2036.105,0.0795 +1707249900000,2036.128,2036.865,2036.028,2036.755,0.0703 +1707250200000,2036.785,2036.875,2036.225,2036.235,0.0237 +1707250500000,2036.275,2036.425,2035.855,2036.165,0.0172 +1707250800000,2036.255,2036.275,2035.805,2035.855,0.0166 +1707251100000,2035.945,2036.075,2035.485,2035.485,0.017 +1707251400000,2035.445,2035.805,2035.105,2035.545,0.0179 +1707251700000,2035.495,2035.995,2035.485,2035.605,0.0211 +1707252000000,2035.655,2035.795,2035.505,2035.585,0.0286 +1707252300000,2035.685,2035.935,2035.535,2035.655,0.052 +1707252600000,2035.655,2035.935,2035.455,2035.655,0.0541 +1707252900000,2035.655,2035.865,2035.285,2035.655,0.0616 +1707253200000,2035.635,2035.855,2035.545,2035.725,0.0218 +1707253500000,2035.725,2035.795,2035.245,2035.345,0.0221 +1707253800000,2035.355,2035.445,2035.335,2035.425,0.0161 +1707254100000,2035.415,2035.435,2035.318,2035.355,0.0044 +1707254400000,2035.335,2035.385,2035.085,2035.215,0.0092 +1707254700000,2035.215,2035.345,2034.945,2035.295,0.0169 +1707255000000,2035.198,2035.435,2035.105,2035.435,0.0265 +1707255300000,2035.435,2035.625,2035.415,2035.418,0.0053 +1707255600000,2035.415,2035.675,2035.415,2035.625,0.0098 +1707255900000,2035.625,2035.835,2035.625,2035.625,0.0105 +1707256200000,2035.625,2036.035,2035.625,2035.825,0.0098 +1707256500000,2035.935,2035.935,2035.365,2035.365,0.0217 +1707260400000,2035.218,2035.884,2035.198,2035.548,0.066 +1707260700000,2035.548,2036.078,2035.348,2035.978,0.0686 +1707261000000,2035.948,2036.055,2035.615,2035.825,0.0192 +1707261300000,2035.815,2035.815,2035.505,2035.565,0.0055 +1707261600000,2035.615,2035.875,2035.525,2035.875,0.0074 +1707261900000,2035.875,2035.875,2034.975,2035.075,0.0181 +1707262200000,2035.075,2035.275,2034.445,2034.875,0.0258 +1707262500000,2034.915,2035.335,2034.805,2035.195,0.0114 +1707262800000,2035.125,2035.365,2035.125,2035.175,0.0052 +1707263100000,2035.165,2035.245,2034.965,2034.965,0.0065 +1707263400000,2035.025,2035.215,2034.945,2035.085,0.0038 +1707263700000,2035.075,2035.195,2035.055,2035.175,0.0074 +1707264000000,2035.135,2035.685,2035.085,2035.285,0.0226 +1707264300000,2035.235,2035.285,2034.975,2035.005,0.019 +1707264600000,2034.924,2035.325,2034.825,2034.995,0.0141 +1707264900000,2034.955,2035.175,2034.785,2035.045,0.0094 +1707265200000,2035.005,2035.635,2034.955,2035.465,0.023 +1707265500000,2035.505,2035.705,2035.305,2035.555,0.0104 +1707265800000,2035.575,2036.055,2035.555,2035.675,0.0196 +1707266100000,2035.635,2035.775,2035.358,2035.434,0.0745 +1707266400000,2035.408,2035.434,2035.134,2035.134,0.0829 +1707266700000,2035.144,2035.184,2034.754,2035.105,0.0549 +1707267000000,2035.095,2035.125,2034.548,2034.998,0.0598 +1707267300000,2035.005,2035.115,2034.325,2034.995,0.1329 +1707267600000,2034.995,2035.755,2034.678,2035.545,0.2226 +1707267900000,2035.535,2035.755,2034.954,2035.165,0.2533 +1707268200000,2035.125,2035.185,2034.825,2035.035,0.1205 +1707268500000,2035.015,2035.395,2034.925,2035.135,0.0907 +1707268800000,2035.115,2035.705,2035.115,2035.385,0.0647 +1707269100000,2035.385,2035.385,2034.745,2035.195,0.1193 +1707269400000,2035.175,2035.385,2034.795,2034.895,0.0605 +1707269700000,2034.915,2035.035,2034.175,2034.445,0.0623 +1707270000000,2034.415,2034.795,2034.155,2034.785,0.0425 +1707270300000,2034.755,2035.405,2034.625,2035.175,0.1757 +1707270600000,2035.165,2035.425,2034.885,2035.035,0.1678 +1707270900000,2035.045,2035.345,2034.815,2034.955,0.2073 +1707271200000,2034.955,2035.155,2034.595,2034.735,0.1214 +1707271500000,2034.725,2035.055,2034.495,2034.785,0.0812 +1707271800000,2034.765,2035.245,2034.698,2035.195,0.0601 +1707272100000,2035.185,2035.315,2034.925,2035.095,0.038 +1707272400000,2035.005,2035.265,2034.945,2035.025,0.0249 +1707272700000,2035.025,2035.515,2035.025,2035.235,0.032 +1707273000000,2035.215,2035.275,2034.665,2034.725,0.0478 +1707273300000,2034.665,2034.715,2034.205,2034.445,0.0383 +1707273600000,2034.445,2034.565,2034.255,2034.455,0.0276 +1707273900000,2034.465,2034.565,2033.975,2034.205,0.0315 +1707274200000,2034.195,2034.565,2034.195,2034.475,0.023 +1707274500000,2034.455,2034.575,2034.265,2034.365,0.0118 +1707274800000,2034.335,2034.465,2033.965,2034.055,0.0251 +1707275100000,2034.045,2034.715,2034.045,2034.455,0.0618 +1707275400000,2034.435,2035.345,2034.435,2035.035,0.1731 +1707275700000,2035.035,2035.335,2034.975,2035.295,0.1001 +1707276000000,2035.295,2035.345,2034.585,2034.615,0.1281 +1707276300000,2034.665,2034.875,2034.405,2034.745,0.076 +1707276600000,2034.715,2034.895,2034.455,2034.575,0.025 +1707276900000,2034.595,2034.705,2034.275,2034.375,0.0494 +1707277200000,2034.375,2034.865,2034.285,2034.595,0.0837 +1707277500000,2034.595,2034.655,2034.315,2034.355,0.0759 +1707277800000,2034.375,2034.515,2034.315,2034.375,0.0745 +1707278100000,2034.435,2034.665,2034.305,2034.305,0.0405 +1707278400000,2034.305,2034.305,2034.015,2034.065,0.0753 +1707278700000,2034.085,2034.585,2034.075,2034.435,0.035 +1707279000000,2034.475,2034.705,2034.435,2034.635,0.0082 +1707279300000,2034.625,2035.285,2034.625,2034.925,0.0222 +1707279600000,2034.925,2035.005,2034.785,2034.905,0.0688 +1707279900000,2034.905,2035.165,2034.865,2035.055,0.0306 +1707280200000,2035.045,2035.195,2034.995,2035.055,0.0125 +1707280500000,2035.045,2035.095,2034.915,2035.025,0.0079 +1707280800000,2035.015,2035.125,2034.735,2034.995,0.0122 +1707281100000,2034.995,2035.175,2034.675,2034.765,0.0104 +1707281400000,2034.805,2035.365,2034.765,2035.115,0.0129 +1707281700000,2035.095,2035.335,2035.095,2035.145,0.0077 +1707282000000,2035.125,2035.395,2035.035,2035.165,0.0108 +1707282300000,2035.185,2035.325,2035.035,2035.225,0.0111 +1707282600000,2035.205,2035.225,2034.655,2034.655,0.0144 +1707282900000,2034.665,2035.235,2034.605,2035.155,0.012 +1707283200000,2035.145,2035.145,2034.905,2034.955,0.0091 +1707283500000,2034.975,2035.065,2034.765,2034.945,0.0128 +1707283800000,2034.935,2034.935,2034.395,2034.565,0.0768 +1707284100000,2034.495,2034.665,2033.775,2033.855,0.1421 +1707284400000,2033.835,2034.355,2033.685,2033.855,0.0992 +1707284700000,2033.855,2034.325,2033.808,2034.155,0.1263 +1707285000000,2034.165,2034.305,2033.975,2034.045,0.0553 +1707285300000,2034.025,2034.025,2033.158,2033.278,0.1261 +1707285600000,2033.278,2034.215,2033.158,2033.864,0.0996 +1707285900000,2033.875,2033.908,2033.605,2033.715,0.1654 +1707286200000,2033.695,2033.778,2033.348,2033.385,0.1392 +1707286500000,2033.395,2033.435,2032.978,2033.245,0.1265 +1707286800000,2033.185,2033.675,2032.825,2032.845,0.0165 +1707287100000,2032.835,2033.035,2032.475,2032.515,0.0241 +1707287400000,2032.495,2032.905,2032.345,2032.755,0.0924 +1707287700000,2032.725,2032.975,2032.425,2032.705,0.0923 +1707288000000,2032.715,2032.935,2032.298,2032.628,0.1619 +1707288300000,2032.615,2033.085,2032.445,2032.608,0.142 +1707288600000,2032.615,2033.198,2032.615,2032.725,0.161 +1707288900000,2032.715,2033.605,2032.715,2033.395,0.049 +1707289200000,2033.385,2034.035,2033.215,2033.715,0.1585 +1707289500000,2033.645,2033.705,2033.155,2033.705,0.0991 +1707289800000,2033.705,2034.195,2033.625,2034.195,0.1101 +1707290100000,2034.215,2035.355,2034.095,2035.295,0.1775 +1707290400000,2035.288,2035.515,2034.765,2034.958,0.222 +1707290700000,2034.965,2035.725,2034.928,2035.695,0.1721 +1707291000000,2035.665,2035.925,2035.048,2035.405,0.0652 +1707291300000,2035.445,2036.085,2035.185,2035.635,0.0272 +1707291600000,2035.565,2035.755,2035.245,2035.305,0.0547 +1707291900000,2035.305,2035.335,2034.605,2034.715,0.0471 +1707292200000,2034.715,2035.235,2034.465,2034.655,0.0358 +1707292500000,2034.635,2035.105,2034.615,2035.105,0.06 +1707292800000,2035.115,2035.205,2034.455,2035.005,0.0913 +1707293100000,2035.005,2035.085,2034.395,2034.485,0.0752 +1707293400000,2034.505,2034.905,2033.855,2033.895,0.0347 +1707293700000,2033.895,2034.215,2032.885,2033.565,0.057 +1707294000000,2033.605,2033.705,2033.145,2033.145,0.0425 +1707294300000,2033.225,2033.225,2032.315,2032.705,0.0381 +1707294600000,2032.815,2032.815,2031.895,2031.935,0.0451 +1707294900000,2031.975,2032.345,2031.138,2031.905,0.0505 +1707295200000,2031.905,2032.945,2031.765,2032.945,0.0358 +1707295500000,2032.945,2033.685,2032.945,2033.455,0.0414 +1707295800000,2033.455,2034.055,2033.355,2033.465,0.0319 +1707296100000,2033.445,2033.595,2032.575,2032.805,0.019 +1707296400000,2032.845,2033.355,2032.605,2033.335,0.0276 +1707296700000,2033.355,2033.475,2032.735,2032.905,0.0343 +1707297000000,2032.865,2033.125,2032.635,2033.035,0.029 +1707297300000,2033.125,2033.125,2032.325,2032.325,0.0473 +1707297600000,2032.455,2033.195,2032.315,2032.975,0.0546 +1707297900000,2032.925,2033.965,2032.835,2033.945,0.0474 +1707298200000,2033.945,2034.825,2033.865,2034.675,0.0622 +1707298500000,2034.625,2034.625,2033.935,2033.935,0.0337 +1707298800000,2033.915,2034.535,2033.835,2034.505,0.0179 +1707299100000,2034.485,2034.875,2034.235,2034.335,0.0242 +1707299400000,2034.335,2034.895,2034.215,2034.755,0.0643 +1707299700000,2034.755,2034.865,2034.055,2034.275,0.0242 +1707300000000,2034.255,2034.295,2033.565,2033.585,0.0314 +1707300300000,2033.585,2033.685,2033.048,2033.298,0.1424 +1707300600000,2033.318,2033.838,2033.058,2033.518,0.0808 +1707300900000,2033.465,2034.005,2033.295,2033.745,0.0298 +1707301200000,2033.735,2033.755,2033.025,2033.175,0.0194 +1707301500000,2033.155,2033.385,2032.885,2033.175,0.0614 +1707301800000,2033.115,2033.405,2032.905,2033.255,0.1743 +1707302100000,2033.245,2033.485,2033.165,2033.165,0.0412 +1707302400000,2033.158,2033.275,2032.785,2033.205,0.0226 +1707302700000,2033.225,2033.515,2032.765,2032.975,0.0261 +1707303000000,2032.955,2033.095,2032.595,2032.815,0.0256 +1707303300000,2032.818,2033.178,2032.735,2033.115,0.0293 +1707303600000,2033.065,2033.438,2032.638,2033.025,0.0282 +1707303900000,2033.065,2033.425,2032.815,2033.165,0.0407 +1707304200000,2033.135,2033.675,2033.005,2033.615,0.04 +1707304500000,2033.615,2034.445,2033.605,2034.035,0.0306 +1707304800000,2034.045,2034.988,2034.045,2034.778,0.0861 +1707305100000,2034.775,2035.275,2034.678,2034.885,0.0834 +1707305400000,2034.865,2035.445,2034.775,2035.415,0.024 +1707305700000,2035.445,2035.705,2034.685,2034.975,0.022 +1707306000000,2035.005,2035.015,2033.865,2034.025,0.0216 +1707306300000,2034.015,2034.125,2033.825,2034.045,0.0155 +1707306600000,2034.025,2034.025,2033.295,2033.505,0.0167 +1707306900000,2033.475,2034.195,2033.305,2034.035,0.0296 +1707307200000,2034.035,2034.185,2032.885,2032.965,0.0507 +1707307500000,2032.975,2033.755,2032.905,2033.485,0.0502 +1707307800000,2033.465,2033.595,2032.185,2032.385,0.0262 +1707308100000,2032.425,2032.865,2032.215,2032.535,0.0533 +1707308400000,2032.535,2032.545,2031.805,2031.935,0.0265 +1707308700000,2031.995,2032.175,2031.415,2031.715,0.0322 +1707309000000,2031.695,2031.715,2030.875,2030.955,0.0542 +1707309300000,2030.945,2032.105,2030.505,2032.045,0.0371 +1707309600000,2032.045,2033.485,2032.035,2033.485,0.0315 +1707309900000,2033.475,2033.715,2032.695,2032.965,0.0418 +1707310200000,2033.045,2033.815,2032.725,2033.665,0.0218 +1707310500000,2033.715,2033.865,2033.295,2033.385,0.0177 +1707310800000,2033.475,2033.615,2032.355,2032.965,0.0481 +1707311100000,2032.945,2033.295,2032.295,2032.835,0.0402 +1707311400000,2032.835,2033.035,2032.265,2032.605,0.0551 +1707311700000,2032.575,2033.045,2032.405,2032.785,0.0582 +1707312000000,2032.805,2035.025,2032.805,2034.765,0.0959 +1707312300000,2034.695,2035.055,2033.535,2034.485,0.1073 +1707312600000,2034.504,2035.165,2034.135,2034.695,0.1111 +1707312900000,2034.715,2036.498,2034.635,2035.855,0.1464 +1707313200000,2035.915,2036.305,2035.528,2035.915,0.1345 +1707313500000,2035.885,2036.165,2034.065,2034.065,0.0802 +1707313800000,2034.105,2035.928,2033.995,2035.635,0.0901 +1707314100000,2035.615,2036.078,2035.385,2036.008,0.2526 +1707314400000,2036.005,2037.118,2035.555,2036.935,0.1225 +1707314700000,2036.975,2037.965,2035.705,2036.098,0.1719 +1707315000000,2036.105,2036.595,2035.395,2036.125,0.0503 +1707315300000,2036.185,2037.435,2035.614,2036.825,0.0807 +1707315600000,2036.855,2036.895,2034.724,2034.788,0.1959 +1707315900000,2034.848,2035.155,2034.295,2034.398,0.1421 +1707316200000,2034.405,2034.685,2032.575,2033.795,0.1594 +1707316500000,2033.795,2036.755,2032.815,2036.605,0.1505 +1707316800000,2036.618,2041.728,2036.005,2040.225,0.4489 +1707317100000,2040.285,2044.465,2040.105,2044.085,0.3044 +1707317400000,2044.075,2044.445,2041.615,2042.065,0.2014 +1707317700000,2042.025,2042.825,2041.115,2042.365,0.2368 +1707318000000,2042.445,2043.145,2039.705,2039.845,0.1986 +1707318300000,2039.885,2040.355,2039.115,2039.445,0.1598 +1707318600000,2039.505,2040.165,2038.975,2039.618,0.1391 +1707318900000,2039.585,2039.635,2035.315,2035.755,0.3708 +1707319200000,2035.708,2038.415,2035.575,2037.815,0.3876 +1707319500000,2037.855,2039.475,2037.725,2038.875,0.1172 +1707319800000,2038.875,2041.115,2038.355,2039.605,0.2477 +1707320100000,2039.615,2040.315,2037.225,2040.315,0.774 +1707320400000,2040.355,2040.875,2039.835,2040.515,0.2728 +1707320700000,2040.495,2040.935,2039.385,2040.025,0.2358 +1707321000000,2040.005,2040.005,2038.625,2039.675,0.3134 +1707321300000,2039.695,2039.865,2038.115,2038.235,0.2361 +1707321600000,2038.215,2039.145,2037.815,2038.905,0.2065 +1707321900000,2038.925,2040.105,2038.795,2039.435,0.3449 +1707322200000,2039.485,2040.815,2039.245,2040.795,0.424 +1707322500000,2040.825,2040.835,2039.695,2040.145,0.08 +1707322800000,2040.145,2040.235,2038.945,2039.335,0.09 +1707323100000,2039.295,2039.818,2039.115,2039.435,0.0706 +1707323400000,2039.535,2039.795,2038.625,2039.135,0.0841 +1707323700000,2039.135,2039.445,2038.665,2039.145,0.0833 +1707324000000,2039.195,2039.505,2037.505,2038.045,0.0815 +1707324300000,2038.035,2038.705,2037.865,2038.425,0.0788 +1707324600000,2038.425,2039.435,2038.335,2039.005,0.0662 +1707324900000,2039.145,2039.395,2038.325,2038.325,0.0748 +1707325200000,2038.255,2038.365,2037.405,2037.585,0.0622 +1707325500000,2037.605,2037.605,2036.335,2036.415,0.0836 +1707325800000,2036.395,2036.395,2035.065,2035.545,0.1547 +1707326100000,2035.525,2036.565,2035.425,2036.285,0.1038 +1707326400000,2036.275,2036.775,2035.995,2036.055,0.0472 +1707326700000,2036.025,2036.385,2034.345,2034.375,0.0909 +1707327000000,2034.375,2034.875,2034,2034.765,0.1582 +1707327300000,2034.735,2035.695,2034.465,2035.485,0.1386 +1707327600000,2035.485,2036.085,2035.265,2035.455,0.1084 +1707327900000,2035.455,2035.615,2034.825,2035.185,0.0927 +1707328200000,2035.185,2035.845,2035.125,2035.435,0.0776 +1707328500000,2035.435,2035.645,2035.255,2035.525,0.0827 +1707328800000,2035.555,2037.195,2034.675,2034.695,0.4975 +1707329100000,2034.695,2036.225,2034.695,2036.205,0.3032 +1707329400000,2036.305,2036.575,2035.895,2036.575,0.1854 +1707329700000,2036.505,2036.635,2035.715,2035.955,0.1111 +1707330000000,2035.945,2036.315,2035.035,2035.425,0.1479 +1707330300000,2035.415,2036.515,2035.205,2035.295,0.1416 +1707330600000,2035.295,2036.315,2035.025,2035.235,0.1474 +1707330900000,2035.235,2035.315,2034.905,2035.255,0.109 +1707331200000,2035.255,2035.255,2034.205,2034.425,0.0509 +1707331500000,2034.445,2034.925,2034,2034.835,0.0912 +1707331800000,2034.845,2035.095,2034.695,2034.815,0.0882 +1707332100000,2034.845,2035.025,2034.675,2034.735,0.1153 +1707332400000,2034.735,2034.765,2034.115,2034.605,0.043 +1707332700000,2034.615,2035.105,2034.605,2034.735,0.0969 +1707333000000,2034.755,2035.195,2034.715,2035.195,0.05 +1707333300000,2035.175,2035.565,2035.025,2035.065,0.0552 +1707333600000,2035.065,2035.525,2034.965,2035.365,0.0325 +1707333900000,2035.475,2035.625,2035.275,2035.445,0.0387 +1707334200000,2035.445,2035.715,2035.185,2035.355,0.0569 +1707334500000,2035.355,2035.375,2034.955,2035.165,0.0166 +1707334800000,2035.145,2035.535,2035.145,2035.165,0.0672 +1707335100000,2035.165,2035.415,2034.865,2035.415,0.0721 +1707335400000,2035.338,2035.655,2035.255,2035.295,0.0688 +1707335700000,2035.295,2035.565,2035.155,2035.495,0.0652 +1707336000000,2035.495,2035.515,2035.045,2035.315,0.2133 +1707336300000,2035.315,2035.355,2034.915,2034.935,0.136 +1707336600000,2034.935,2034.995,2034.375,2034.585,0.172 +1707336900000,2034.595,2035.655,2034.585,2035.335,0.1175 +1707337200000,2035.335,2035.755,2035.275,2035.695,0.0652 +1707337500000,2035.715,2035.715,2035.175,2035.195,0.089 +1707337800000,2035.225,2035.415,2034.695,2034.945,0.1436 +1707338100000,2034.915,2035.455,2034.605,2035.235,0.1776 +1707338400000,2035.235,2035.355,2035.155,2035.335,0.0719 +1707338700000,2035.335,2035.335,2034.765,2034.885,0.0624 +1707339000000,2034.875,2035.295,2034.645,2034.715,0.0898 +1707339300000,2034.705,2035.015,2034.335,2034.638,0.124 +1707339600000,2034.635,2034.805,2034.435,2034.435,0.0748 +1707339900000,2034.525,2034.535,2034.345,2034.415,0.0483 +1707340200000,2034.415,2034.635,2034.265,2034.345,0.0425 +1707340500000,2034.355,2034.435,2033.825,2034,0.0552 +1707340800000,2034,2034,2033.805,2034,0.0684 +1707341100000,2034,2034,2033.645,2033.755,0.0699 +1707341400000,2033.718,2033.938,2033.605,2033.718,0.0499 +1707341700000,2033.718,2033.835,2033.635,2033.698,0.0492 +1707342000000,2033.695,2034.605,2033.655,2034.545,0.1084 +1707342300000,2034.545,2034.545,2034.168,2034.315,0.0875 +1707342600000,2034.318,2034.835,2034.305,2034.835,0.0447 +1707342900000,2034.855,2035.025,2034.608,2034.805,0.0507 +1707346800000,2034.508,2035.615,2034.508,2035.285,0.0654 +1707347100000,2035.285,2035.915,2035.285,2035.785,0.0625 +1707347400000,2035.785,2036.305,2035.635,2035.995,0.0157 +1707347700000,2035.995,2036.215,2035.885,2035.995,0.0284 +1707348000000,2036.005,2036.105,2035.835,2035.835,0.0174 +1707348300000,2035.835,2036.185,2035.685,2036.108,0.0491 +1707348600000,2036.108,2036.205,2035.605,2036.195,0.0378 +1707348900000,2036.225,2036.345,2036.035,2036.095,0.0116 +1707349200000,2036.135,2036.135,2035.885,2036.085,0.0105 +1707349500000,2036.065,2036.495,2036.045,2036.098,0.015 +1707349800000,2036.165,2036.295,2036.065,2036.165,0.038 +1707350100000,2036.165,2036.495,2036.165,2036.395,0.0498 +1707350400000,2036.395,2037.235,2036.265,2037.235,0.1278 +1707350700000,2037.258,2037.258,2036.428,2036.525,0.0869 +1707351000000,2036.525,2036.728,2036.428,2036.648,0.079 +1707351300000,2036.685,2037.278,2036.675,2037.135,0.0583 +1707351600000,2037.208,2037.665,2037.178,2037.208,0.0422 +1707351900000,2037.208,2037.408,2036.978,2037.035,0.0564 +1707352200000,2037.035,2037.475,2036.975,2037.415,0.0735 +1707352500000,2037.435,2037.515,2036.885,2036.978,0.0458 +1707352800000,2036.914,2037.485,2036.785,2037.398,0.072 +1707353100000,2037.398,2037.648,2037.248,2037.458,0.026 +1707353400000,2037.458,2037.458,2036.814,2036.905,0.0478 +1707353700000,2036.898,2037.255,2036.858,2037.205,0.0252 +1707354000000,2037.255,2037.915,2037.175,2037.625,0.0403 +1707354300000,2037.625,2038.045,2037.485,2037.835,0.0358 +1707354600000,2037.835,2038.025,2037.535,2037.665,0.0267 +1707354900000,2037.715,2037.865,2037.248,2037.394,0.0785 +1707355200000,2037.388,2037.594,2037.034,2037.514,0.1283 +1707355500000,2037.505,2037.598,2037.135,2037.445,0.1166 +1707355800000,2037.485,2037.928,2036.695,2036.795,0.1333 +1707356100000,2036.855,2037.355,2036.825,2037.095,0.0433 +1707356400000,2037.095,2037.465,2036.605,2037.375,0.0275 +1707356700000,2037.325,2037.605,2037.115,2037.275,0.0229 +1707357000000,2037.295,2038.055,2037.295,2037.645,0.095 +1707357300000,2037.675,2037.675,2036.765,2037.144,0.1586 +1707357600000,2037.134,2037.744,2036.985,2037.474,0.1652 +1707357900000,2037.478,2038.345,2037.474,2038.074,0.0427 +1707358200000,2038.065,2038.635,2037.918,2038.405,0.096 +1707358500000,2038.355,2038.355,2037.678,2037.678,0.0424 +1707358800000,2037.645,2037.678,2036.928,2036.928,0.1039 +1707359100000,2036.928,2036.938,2036.518,2036.734,0.0786 +1707359400000,2036.734,2036.998,2036.458,2036.484,0.1423 +1707359700000,2036.484,2036.885,2036.078,2036.835,0.0818 +1707360000000,2036.845,2036.895,2036.345,2036.505,0.0616 +1707360300000,2036.504,2036.744,2036.138,2036.298,0.0563 +1707360600000,2036.274,2036.495,2036.095,2036.095,0.0544 +1707360900000,2036.035,2036.345,2035.714,2036.055,0.0792 +1707361200000,2036.125,2036.475,2035.965,2036.185,0.0583 +1707361500000,2036.215,2036.485,2036.215,2036.325,0.0244 +1707361800000,2036.295,2036.395,2035.458,2035.518,0.0729 +1707362100000,2035.504,2035.504,2034.934,2035.178,0.0686 +1707362400000,2035.178,2035.178,2034.435,2034.518,0.098 +1707362700000,2034.544,2034.544,2033.815,2034.125,0.0976 +1707363000000,2034.105,2034.175,2033.654,2034.065,0.0328 +1707363300000,2034.015,2034.015,2033.098,2033.298,0.1047 +1707363600000,2033.298,2033.585,2033.025,2033.075,0.0293 +1707363900000,2033.025,2033.165,2032.518,2032.875,0.0215 +1707364200000,2032.855,2033.265,2032.755,2032.795,0.0127 +1707364500000,2032.805,2032.815,2031.675,2032.745,0.1134 +1707364800000,2032.725,2032.915,2032.595,2032.715,0.0115 +1707365100000,2032.745,2033.135,2032.395,2033.015,0.0247 +1707365400000,2033.005,2033.415,2032.775,2033.205,0.0173 +1707365700000,2033.245,2033.465,2033.145,2033.375,0.0284 +1707366000000,2033.375,2033.975,2033.345,2033.895,0.0203 +1707366300000,2033.895,2033.915,2033.375,2033.425,0.0127 +1707366600000,2033.425,2033.465,2032.815,2032.935,0.0305 +1707366900000,2032.935,2033.095,2032.825,2033.005,0.0187 +1707367200000,2033.025,2033.025,2032.445,2032.725,0.0194 +1707367500000,2032.695,2032.695,2032.125,2032.275,0.0136 +1707367800000,2032.245,2032.385,2031.755,2031.895,0.0254 +1707368100000,2031.915,2032.335,2031.605,2032.125,0.0353 +1707368400000,2032.045,2032.045,2031.014,2031.655,0.0306 +1707368700000,2031.635,2032.035,2031.335,2031.865,0.0313 +1707369000000,2031.865,2032.425,2031.858,2032.285,0.0297 +1707369300000,2032.285,2032.515,2031.975,2032.135,0.0224 +1707369600000,2032.105,2032.535,2032.035,2032.035,0.021 +1707369900000,2032.065,2032.635,2032.035,2032.345,0.0266 +1707370200000,2032.345,2032.835,2032.075,2032.545,0.0402 +1707370500000,2032.495,2032.735,2032.305,2032.635,0.0269 +1707370800000,2032.635,2033.255,2032.635,2033.015,0.0361 +1707371100000,2033.005,2033.005,2032.275,2032.285,0.0296 +1707371400000,2032.265,2032.425,2031.965,2032.405,0.0452 +1707371700000,2032.425,2033.695,2032.425,2033.445,0.0557 +1707372000000,2033.455,2033.595,2032.565,2032.645,0.0409 +1707372300000,2032.645,2033.015,2032.485,2032.905,0.0314 +1707372600000,2032.855,2032.855,2032.255,2032.345,0.0419 +1707372900000,2032.345,2032.845,2032.245,2032.465,0.0354 +1707373200000,2032.445,2033.245,2032.415,2033.025,0.0489 +1707373500000,2033.025,2033.305,2032.635,2033.275,0.0314 +1707373800000,2033.295,2033.315,2032.715,2032.775,0.0358 +1707374100000,2032.725,2033.015,2032.625,2032.825,0.0098 +1707374400000,2032.845,2033.285,2032.715,2033.155,0.022 +1707374700000,2033.175,2034.155,2033.065,2033.685,0.0446 +1707375000000,2033.685,2034.125,2033.375,2033.785,0.0308 +1707375300000,2033.785,2033.785,2033.105,2033.205,0.0197 +1707375600000,2033.175,2033.405,2032.615,2033.245,0.0576 +1707375900000,2033.245,2033.245,2032.585,2032.995,0.0463 +1707376200000,2032.995,2034.035,2032.815,2033.965,0.051 +1707376500000,2033.925,2034.425,2033.585,2034.425,0.0506 +1707376800000,2034.425,2035.045,2034.135,2034.325,0.0599 +1707377100000,2034.305,2034.345,2033.578,2033.658,0.0385 +1707377400000,2033.625,2033.678,2032.775,2032.998,0.0861 +1707377700000,2032.998,2033.598,2032.898,2033.078,0.0689 +1707378000000,2033.025,2033.085,2032.238,2032.445,0.0671 +1707378300000,2032.365,2032.405,2031.515,2032.345,0.0442 +1707378600000,2032.365,2032.405,2031.685,2031.815,0.0275 +1707378900000,2031.835,2033.015,2031.835,2032.785,0.043 +1707379200000,2032.795,2033.208,2032.385,2032.418,0.1086 +1707379500000,2032.405,2032.525,2031.528,2031.985,0.0842 +1707379800000,2031.995,2032.645,2031.935,2032.095,0.039 +1707380100000,2032.125,2032.125,2030.905,2031.345,0.0401 +1707380400000,2031.335,2031.685,2030.945,2031.365,0.0478 +1707380700000,2031.315,2031.475,2030.265,2030.318,0.0659 +1707381000000,2030.265,2030.338,2029.515,2029.915,0.0956 +1707381300000,2029.878,2029.965,2029.175,2029.498,0.0676 +1707381600000,2029.518,2029.588,2028.835,2029.245,0.0398 +1707381900000,2029.275,2030.085,2029.145,2029.935,0.0389 +1707382200000,2029.945,2030.895,2029.945,2030.885,0.0401 +1707382500000,2030.825,2031.285,2030.665,2030.735,0.0189 +1707382800000,2030.725,2031.585,2030.535,2030.825,0.0292 +1707383100000,2030.795,2031.335,2030.758,2030.935,0.0453 +1707383400000,2030.905,2031.365,2030.825,2031.075,0.0715 +1707383700000,2031.085,2031.275,2030.695,2031.175,0.0298 +1707384000000,2031.255,2031.328,2030.485,2030.705,0.0248 +1707384300000,2030.755,2030.785,2029.928,2030.305,0.0429 +1707384600000,2030.285,2030.885,2029.715,2030.635,0.0339 +1707384900000,2030.635,2031.745,2030.525,2031.405,0.044 +1707385200000,2031.435,2033.245,2031.435,2032.858,0.044 +1707385500000,2032.885,2033.965,2032.725,2033.585,0.0596 +1707385800000,2033.625,2033.775,2033.015,2033.565,0.0323 +1707386100000,2033.625,2035.885,2033.585,2035.225,0.0758 +1707386400000,2035.245,2035.785,2035.095,2035.518,0.109 +1707386700000,2035.475,2035.855,2035.335,2035.845,0.0369 +1707387000000,2035.885,2036.325,2035.145,2035.465,0.0754 +1707387300000,2035.525,2035.685,2034.655,2035.398,0.0552 +1707387600000,2035.358,2037.128,2035.325,2036.618,0.139 +1707387900000,2036.615,2038.275,2036.615,2038.155,0.1036 +1707388200000,2038.125,2038.355,2036.895,2037.105,0.1224 +1707388500000,2037.138,2037.678,2036.775,2037.658,0.1096 +1707388800000,2037.625,2037.685,2036.558,2036.598,0.0771 +1707389100000,2036.608,2036.898,2035.948,2036.098,0.1357 +1707389400000,2036.148,2036.398,2035.725,2035.838,0.0976 +1707389700000,2035.858,2036.085,2035.405,2035.995,0.0239 +1707390000000,2036.025,2036.185,2035.598,2035.625,0.1111 +1707390300000,2035.625,2035.698,2034.045,2034.045,0.0847 +1707390600000,2034.058,2034.058,2032.285,2033.005,0.1263 +1707390900000,2033.045,2033.075,2032.225,2032.375,0.0534 +1707391200000,2032.425,2032.475,2031.485,2031.915,0.0642 +1707391500000,2031.875,2031.875,2029.795,2029.815,0.0772 +1707391800000,2029.785,2029.975,2027.918,2029.795,0.1286 +1707392100000,2029.775,2029.795,2028.375,2029.585,0.0716 +1707392400000,2029.595,2029.998,2028.875,2029.925,0.0683 +1707392700000,2029.935,2029.935,2027.985,2028.835,0.1786 +1707393000000,2028.975,2029.065,2028.165,2028.255,0.0509 +1707393300000,2028.185,2029.135,2027.785,2028.945,0.0495 +1707393600000,2028.975,2029.025,2027.585,2027.605,0.0721 +1707393900000,2027.605,2027.995,2026.275,2027.945,0.0816 +1707394200000,2027.945,2028.365,2027.225,2027.905,0.0828 +1707394500000,2027.855,2027.855,2026.785,2027.085,0.0689 +1707394800000,2027.025,2027.525,2026.635,2027.255,0.0336 +1707395100000,2027.235,2027.235,2026.315,2026.745,0.0444 +1707395400000,2026.715,2026.785,2025.555,2025.635,0.0731 +1707395700000,2025.615,2025.625,2023.855,2024.555,0.1012 +1707396000000,2024.505,2025.015,2023.998,2024.585,0.1627 +1707396300000,2024.548,2024.935,2024.165,2024.505,0.1083 +1707396600000,2024.505,2024.985,2024.065,2024.265,0.0458 +1707396900000,2024.245,2025.325,2023.555,2024.865,0.0901 +1707397200000,2024.945,2024.975,2023.065,2023.695,0.1692 +1707397500000,2023.715,2024.728,2023.558,2024.495,0.1356 +1707397800000,2024.475,2025.098,2024.375,2024.975,0.08 +1707398100000,2024.985,2026.345,2024.795,2025.155,0.0868 +1707398400000,2025.245,2026.345,2024.485,2026.215,0.0928 +1707398700000,2026.215,2026.305,2024.915,2025.325,0.1196 +1707399000000,2025.275,2025.705,2021.635,2024.125,0.2911 +1707399300000,2024.135,2024.655,2023.005,2023.725,0.1697 +1707399600000,2023.685,2024.725,2022.225,2022.745,0.1228 +1707399900000,2022.678,2023.455,2021.525,2021.825,0.1687 +1707400200000,2021.795,2023.245,2021.155,2022.455,0.2539 +1707400500000,2022.445,2022.445,2020.825,2021.005,0.3976 +1707400800000,2021.005,2022.095,2020.095,2021.635,0.3638 +1707401100000,2021.625,2023.325,2020.855,2022.955,0.2538 +1707401400000,2022.935,2023.395,2022.365,2022.955,0.1659 +1707401700000,2022.955,2024.195,2022.735,2023.555,0.1713 +1707402000000,2023.515,2024.495,2023.185,2024.365,0.1096 +1707402300000,2024.345,2028.655,2024.345,2028.335,0.5245 +1707402600000,2028.385,2033.935,2028.325,2031.015,0.7267 +1707402900000,2030.975,2032.425,2029.975,2031.105,0.2208 +1707403200000,2031.135,2031.135,2028.655,2029.528,0.2792 +1707403500000,2029.538,2031.338,2029.315,2030.135,0.3044 +1707403800000,2030.155,2030.675,2028.175,2028.605,0.3008 +1707404100000,2028.565,2030.425,2027.625,2028.205,0.1486 +1707404400000,2028.228,2029.515,2027.715,2029.485,0.2276 +1707404700000,2029.665,2030.355,2028.575,2029.598,0.3929 +1707405000000,2029.618,2029.635,2027.615,2028.238,0.1778 +1707405300000,2028.225,2029.245,2027.518,2029.045,0.1941 +1707405600000,2029.125,2029.185,2027.955,2028.085,0.1203 +1707405900000,2028.078,2030.708,2027.975,2029.825,0.3166 +1707406200000,2029.875,2031.058,2029.698,2030.065,0.3172 +1707406500000,2030.055,2030.985,2029.948,2030.235,0.1597 +1707406800000,2030.245,2030.595,2029.125,2030.205,0.163 +1707407100000,2030.225,2031.658,2030.065,2030.835,0.204 +1707407400000,2030.845,2031.955,2030.245,2031.768,0.2633 +1707407700000,2031.765,2033.125,2031.225,2031.828,0.4212 +1707408000000,2031.795,2032.148,2030.625,2030.625,0.1522 +1707408300000,2030.625,2031.165,2029.945,2029.985,0.0648 +1707408600000,2030.035,2030.815,2029.675,2030.645,0.0493 +1707408900000,2030.665,2030.895,2029.898,2029.898,0.1613 +1707409200000,2029.905,2030.805,2029.668,2029.785,0.1286 +1707409500000,2029.938,2029.938,2029.058,2029.435,0.161 +1707409800000,2029.455,2030.075,2028.025,2028.218,0.2285 +1707410100000,2028.215,2029.475,2027.578,2029.435,0.0873 +1707410400000,2029.425,2030.265,2029.185,2029.925,0.0839 +1707410700000,2029.945,2030.145,2029.245,2029.735,0.0327 +1707411000000,2029.755,2030.515,2029.745,2030.265,0.041 +1707411300000,2030.275,2031.845,2030.085,2031.835,0.0639 +1707411600000,2031.845,2032.015,2030.805,2031.315,0.0853 +1707411900000,2031.225,2031.465,2030.315,2030.345,0.0433 +1707412200000,2030.365,2031.155,2030.245,2031.078,0.0631 +1707412500000,2031.055,2031.845,2031.055,2031.695,0.0292 +1707412800000,2031.725,2032.009,2031.365,2031.525,0.0676 +1707413100000,2031.525,2032.035,2031.365,2031.555,0.0539 +1707413400000,2031.575,2031.735,2031.225,2031.665,0.0221 +1707413700000,2031.635,2032.525,2031.535,2032.345,0.0262 +1707414000000,2032.385,2033.055,2032.055,2032.675,0.0238 +1707414300000,2032.695,2032.858,2032.158,2032.585,0.1301 +1707414600000,2032.605,2032.865,2031.475,2031.975,0.0748 +1707414900000,2031.985,2031.985,2031.345,2031.615,0.1018 +1707415200000,2031.595,2035.175,2031.025,2033.865,0.7953 +1707415500000,2033.905,2034.315,2032.415,2032.555,0.3227 +1707415800000,2032.565,2033.495,2032.275,2033.405,0.1356 +1707416100000,2033.365,2033.535,2032.595,2032.955,0.087 +1707416400000,2032.998,2033.965,2032.875,2033.588,0.0516 +1707416700000,2033.575,2033.998,2032.565,2032.735,0.1627 +1707417000000,2032.715,2033.265,2032.145,2032.468,0.057 +1707417300000,2032.488,2032.718,2031.815,2031.898,0.0708 +1707417600000,2031.898,2032.088,2031.315,2031.478,0.1248 +1707417900000,2031.475,2032.005,2031.055,2031.995,0.1131 +1707418200000,2031.925,2032.065,2031.495,2031.605,0.0371 +1707418500000,2031.545,2031.995,2031.345,2031.995,0.0211 +1707418800000,2032.025,2032.325,2031.315,2031.445,0.0211 +1707419100000,2031.475,2032.245,2031.375,2032.245,0.0173 +1707419400000,2032.275,2032.495,2032.125,2032.365,0.0139 +1707419700000,2032.395,2033.435,2032.395,2033.215,0.0263 +1707420000000,2033.175,2033.385,2033.055,2033.075,0.016 +1707420300000,2032.985,2033.095,2032.585,2032.585,0.0225 +1707420600000,2032.565,2032.875,2032.085,2032.295,0.0128 +1707420900000,2032.295,2032.295,2031.575,2031.665,0.01 +1707421200000,2031.645,2032.005,2031.365,2031.915,0.0177 +1707421500000,2031.885,2032.215,2031.655,2031.805,0.0167 +1707421800000,2031.815,2032.555,2031.785,2032.535,0.0176 +1707422100000,2032.475,2032.655,2032.245,2032.515,0.0236 +1707422400000,2032.515,2033.285,2032.515,2032.955,0.0221 +1707422700000,2033.005,2033.005,2032.485,2032.925,0.0882 +1707423000000,2032.945,2033.468,2032.828,2033.148,0.124 +1707423300000,2033.125,2033.318,2032.878,2032.908,0.0736 +1707423600000,2032.918,2033.075,2032.818,2033.015,0.0381 +1707423900000,2033.025,2033.365,2033.025,2033.055,0.0136 +1707424200000,2033.105,2033.665,2033.075,2033.295,0.0121 +1707424500000,2033.315,2033.405,2033.175,2033.305,0.0128 +1707424800000,2033.335,2033.665,2033.175,2033.235,0.01 +1707425100000,2033.255,2033.355,2033.095,2033.255,0.0081 +1707425400000,2033.245,2033.305,2032.535,2032.785,0.018 +1707425700000,2032.755,2032.975,2032.665,2032.885,0.0195 +1707426000000,2032.915,2033.455,2032.915,2033.235,0.0129 +1707426300000,2033.265,2033.425,2033.185,2033.275,0.0048 +1707426600000,2033.255,2033.285,2033.125,2033.245,0.0048 +1707426900000,2033.225,2033.785,2033.225,2033.785,0.0042 +1707427200000,2033.855,2033.878,2033.665,2033.738,0.0227 +1707427500000,2033.738,2033.848,2033.528,2033.638,0.0206 +1707427800000,2033.638,2034.018,2033.585,2033.778,0.0374 +1707428100000,2033.755,2033.918,2033.678,2033.828,0.0145 +1707428400000,2033.838,2033.928,2033.605,2033.605,0.0249 +1707428700000,2033.718,2033.778,2033.24,2033.295,0.0519 +1707429000000,2033.328,2033.928,2033.295,2033.928,0.0255 +1707429300000,2033.918,2034.468,2033.738,2033.785,0.046 +1707433200000,2033.878,2034.848,2033.878,2034.714,0.0573 +1707433500000,2034.695,2034.744,2034.495,2034.514,0.0194 +1707433800000,2034.455,2034.595,2034.295,2034.515,0.0137 +1707434100000,2034.545,2034.595,2034.205,2034.245,0.0061 +1707434400000,2034.265,2034.345,2033.975,2034.035,0.0053 +1707434700000,2034.025,2034.025,2033.718,2033.895,0.0186 +1707435000000,2033.885,2034.145,2033.885,2033.935,0.0061 +1707435300000,2033.915,2034.255,2033.915,2034.155,0.0069 +1707435600000,2034.208,2034.245,2034.075,2034.105,0.0229 +1707435900000,2034.105,2034.115,2033.735,2033.945,0.0477 +1707436200000,2033.985,2034.065,2033.865,2033.865,0.0064 +1707436500000,2033.975,2034.375,2033.965,2034.185,0.0072 +1707436800000,2034.205,2034.345,2033.585,2033.585,0.017 +1707437100000,2033.565,2034.025,2033.565,2033.865,0.0211 +1707437400000,2033.865,2033.875,2033.655,2033.765,0.0089 +1707437700000,2033.785,2034.245,2033.725,2034.065,0.0108 +1707438000000,2034.125,2034.265,2033.935,2034.145,0.0082 +1707438300000,2034.095,2034.245,2033.568,2033.695,0.0159 +1707438600000,2033.705,2033.868,2033.568,2033.568,0.0271 +1707438900000,2033.555,2033.755,2033.045,2033.674,0.05 +1707439200000,2033.665,2033.665,2032.755,2033.048,0.1089 +1707439500000,2033.078,2033.334,2032.915,2032.975,0.0841 +1707439800000,2032.915,2033.095,2032.565,2032.745,0.0141 +1707440100000,2032.785,2032.895,2031.785,2031.975,0.0518 +1707440400000,2031.975,2034.285,2031.975,2033.058,0.0926 +1707440700000,2033.058,2033.398,2033.038,2033.218,0.0528 +1707441000000,2033.175,2034.115,2033.158,2033.995,0.025 +1707441300000,2033.945,2034.378,2033.755,2034.285,0.0184 +1707441600000,2034.325,2034.665,2034.308,2034.498,0.1054 +1707441900000,2034.498,2034.698,2033.958,2034.105,0.0552 +1707442200000,2034.125,2034.165,2033.775,2033.798,0.0375 +1707442500000,2033.825,2034.355,2033.798,2034.065,0.0146 +1707442800000,2034.055,2034.335,2033.998,2033.998,0.0134 +1707443100000,2033.998,2034.445,2033.918,2034.278,0.019 +1707443400000,2034.265,2034.935,2034.208,2034.558,0.1304 +1707443700000,2034.558,2034.578,2033.978,2034.075,0.0567 +1707444000000,2034.108,2034.708,2033.875,2034.618,0.0622 +1707444300000,2034.678,2034.928,2034.365,2034.458,0.0929 +1707444600000,2034.458,2034.458,2033.908,2034.335,0.0273 +1707444900000,2034.315,2034.855,2034.265,2034.765,0.0163 +1707445200000,2034.745,2034.745,2034.384,2034.634,0.0349 +1707445500000,2034.625,2034.978,2034.388,2034.444,0.0683 +1707445800000,2034.458,2034.734,2034.378,2034.378,0.0668 +1707446100000,2034.378,2034.725,2034.228,2034.608,0.0635 +1707446400000,2034.578,2034.585,2034.345,2034.388,0.0379 +1707446700000,2034.388,2034.415,2034.215,2034.255,0.0122 +1707447000000,2034.228,2034.508,2034.165,2034.434,0.0269 +1707447300000,2034.434,2034.534,2034.178,2034.208,0.041 +1707447600000,2034.214,2034.338,2034.148,2034.148,0.0508 +1707447900000,2034.205,2034.635,2034.175,2034.575,0.0104 +1707448200000,2034.545,2034.545,2034.148,2034.308,0.0079 +1707448500000,2034.328,2034.508,2034.208,2034.258,0.0457 +1707448800000,2034.258,2034.408,2034.178,2034.408,0.0303 +1707449100000,2034.408,2034.638,2034.368,2034.388,0.034 +1707449400000,2034.388,2034.388,2034.164,2034.198,0.0184 +1707449700000,2034.198,2034.448,2034.198,2034.278,0.0424 +1707450000000,2034.264,2034.304,2034.078,2034.148,0.0408 +1707450300000,2034.135,2034.278,2033.414,2033.518,0.036 +1707450600000,2033.468,2033.468,2033.005,2033.035,0.0173 +1707450900000,2033.075,2033.515,2032.895,2033.465,0.0193 +1707451200000,2033.565,2033.575,2032.778,2032.825,0.0929 +1707451500000,2032.794,2032.794,2032.178,2032.315,0.0832 +1707451800000,2032.275,2032.535,2032.225,2032.495,0.0393 +1707452100000,2032.475,2033.235,2032.345,2033.195,0.0218 +1707452400000,2033.245,2033.455,2033.015,2033.095,0.0226 +1707452700000,2033.075,2033.305,2032.948,2033.225,0.0137 +1707453000000,2033.205,2033.485,2033.025,2033.465,0.0104 +1707453300000,2033.495,2033.495,2033.295,2033.385,0.0084 +1707453600000,2033.365,2033.685,2033.315,2033.595,0.0149 +1707453900000,2033.605,2033.645,2033.295,2033.365,0.0116 +1707454200000,2033.345,2033.345,2032.948,2033.025,0.0091 +1707454500000,2032.975,2032.975,2032.585,2032.655,0.0092 +1707454800000,2032.615,2032.935,2032.545,2032.825,0.0059 +1707455100000,2032.905,2032.975,2032.715,2032.885,0.0064 +1707455400000,2032.875,2032.945,2032.505,2032.595,0.0041 +1707455700000,2032.675,2032.725,2032.375,2032.445,0.0062 +1707456000000,2032.465,2032.505,2032.318,2032.505,0.004 +1707456300000,2032.535,2032.805,2032.335,2032.805,0.0079 +1707456600000,2032.775,2033.915,2032.775,2033.695,0.0184 +1707456900000,2033.745,2033.845,2033.265,2033.265,0.0116 +1707457200000,2033.255,2033.418,2033.115,2033.138,0.0198 +1707457500000,2033.138,2033.138,2032.328,2032.358,0.032 +1707457800000,2032.358,2033.195,2032.038,2032.915,0.0504 +1707458100000,2032.925,2033.005,2032.305,2032.775,0.0233 +1707458400000,2032.805,2032.905,2032.318,2032.378,0.022 +1707458700000,2032.378,2032.518,2032.158,2032.418,0.0305 +1707459000000,2032.418,2033.018,2032.388,2033.018,0.0456 +1707459300000,2033.018,2033.065,2032.538,2032.598,0.0277 +1707459600000,2032.674,2033.058,2032.674,2032.978,0.0388 +1707459900000,2033.018,2033.058,2032.598,2033.038,0.032 +1707460200000,2033.018,2033.258,2032.958,2033.198,0.035 +1707460500000,2033.218,2033.378,2033.038,2033.218,0.0299 +1707460800000,2033.218,2033.558,2033.198,2033.538,0.0226 +1707461100000,2033.538,2033.875,2033.335,2033.695,0.0205 +1707461400000,2033.765,2034.265,2033.495,2034.265,0.0246 +1707461700000,2034.265,2034.365,2033.735,2033.735,0.0208 +1707462000000,2033.728,2034.665,2033.715,2034.458,0.0635 +1707462300000,2034.458,2034.825,2033.625,2033.715,0.2048 +1707462600000,2033.705,2033.715,2032.994,2033.255,0.1062 +1707462900000,2033.275,2034.345,2033.185,2033.985,0.0283 +1707463200000,2034.055,2034.155,2033.518,2033.855,0.091 +1707463500000,2033.865,2033.918,2033.508,2033.735,0.1563 +1707463800000,2033.725,2033.898,2033.025,2033.025,0.1308 +1707464100000,2032.985,2033.265,2032.818,2032.955,0.022 +1707464400000,2032.985,2033.595,2032.885,2033.535,0.0344 +1707464700000,2033.535,2033.815,2033.355,2033.758,0.0297 +1707465000000,2033.755,2033.855,2033.345,2033.695,0.0288 +1707465300000,2033.645,2033.645,2033.298,2033.458,0.0755 +1707465600000,2033.435,2033.965,2032.425,2032.605,0.2324 +1707465900000,2032.605,2033.055,2032.475,2032.925,0.1104 +1707466200000,2032.945,2032.945,2031.115,2031.165,0.0844 +1707466500000,2031.165,2031.425,2030.425,2031.425,0.0767 +1707466800000,2031.425,2032.605,2031.425,2032.285,0.0852 +1707467100000,2032.275,2032.735,2031.985,2032.725,0.0561 +1707467400000,2032.725,2033.135,2032.145,2032.465,0.0449 +1707467700000,2032.485,2032.705,2031.675,2032.595,0.0341 +1707468000000,2032.585,2032.585,2032.065,2032.325,0.0527 +1707468300000,2032.325,2032.325,2031.345,2031.455,0.1435 +1707468600000,2031.395,2032.435,2031.395,2032.265,0.0281 +1707468900000,2032.238,2032.525,2031.935,2032.325,0.0415 +1707469200000,2032.325,2032.445,2031.745,2032.398,0.0636 +1707469500000,2032.395,2032.635,2031.395,2031.658,0.0795 +1707469800000,2031.658,2031.738,2031.338,2031.485,0.093 +1707470100000,2031.465,2031.578,2030.945,2031.395,0.0916 +1707470400000,2031.415,2032.045,2031.088,2032.045,0.0996 +1707470700000,2032.035,2032.475,2031.965,2032.335,0.0223 +1707471000000,2032.295,2032.565,2032.115,2032.435,0.0235 +1707471300000,2032.395,2033.495,2032.155,2033.215,0.0205 +1707471600000,2033.145,2033.165,2032.435,2032.445,0.0267 +1707471900000,2032.385,2032.385,2031.755,2032.025,0.0261 +1707472200000,2031.975,2032.355,2031.865,2032.135,0.0193 +1707472500000,2032.155,2032.235,2031.425,2031.485,0.0178 +1707472800000,2031.475,2031.685,2030.945,2031.685,0.0242 +1707473100000,2031.655,2032.105,2031.315,2032.025,0.0236 +1707473400000,2032.005,2032.025,2031.275,2031.285,0.0439 +1707473700000,2031.235,2031.755,2030.885,2031.625,0.0298 +1707474000000,2031.645,2032.785,2031.645,2032.645,0.0274 +1707474300000,2032.635,2033.035,2032.315,2032.935,0.0345 +1707474600000,2032.965,2032.965,2031.505,2031.878,0.0478 +1707474900000,2031.855,2032.015,2031.698,2031.818,0.0793 +1707475200000,2031.798,2032.178,2031.698,2031.798,0.0672 +1707475500000,2031.798,2032.258,2031.685,2032.258,0.064 +1707475800000,2032.258,2032.358,2031.945,2032.198,0.0745 +1707476100000,2032.218,2032.718,2032.188,2032.638,0.0776 +1707476400000,2032.638,2032.808,2032.278,2032.698,0.0793 +1707476700000,2032.665,2032.738,2032.078,2032.318,0.1166 +1707477000000,2032.298,2032.878,2032.138,2032.598,0.0812 +1707477300000,2032.605,2033.155,2032.598,2032.828,0.08 +1707477600000,2032.898,2033.115,2032.728,2032.908,0.0824 +1707477900000,2032.915,2033.398,2032.578,2032.778,0.1181 +1707478200000,2032.755,2033.385,2032.678,2032.778,0.1368 +1707478500000,2032.755,2032.978,2032.085,2032.448,0.1552 +1707478800000,2032.415,2032.448,2031.998,2032.075,0.1402 +1707479100000,2032.075,2032.385,2031.955,2032.038,0.077 +1707479400000,2032.005,2032.125,2031.345,2031.825,0.0666 +1707479700000,2031.805,2032.038,2031.418,2031.418,0.0818 +1707480000000,2031.405,2032.018,2031.328,2031.638,0.1118 +1707480300000,2031.658,2031.838,2031.285,2031.655,0.0909 +1707480600000,2031.678,2032.038,2031.504,2031.718,0.0961 +1707480900000,2031.704,2031.738,2030.635,2030.918,0.1217 +1707481200000,2030.938,2031.865,2030.815,2031.425,0.0478 +1707481500000,2031.405,2031.635,2030.695,2030.935,0.0485 +1707481800000,2030.905,2031.155,2029.885,2030.398,0.0515 +1707482100000,2030.395,2030.435,2029.635,2030.025,0.0601 +1707482400000,2030.035,2030.155,2029.485,2030.055,0.0578 +1707482700000,2030.025,2030.045,2029.515,2029.705,0.0466 +1707483000000,2029.735,2029.865,2028.915,2029.415,0.0534 +1707483300000,2029.385,2029.435,2028.475,2028.725,0.1109 +1707483600000,2028.705,2028.775,2026.535,2026.875,0.1192 +1707483900000,2026.805,2027.185,2026.005,2026.855,0.1385 +1707484200000,2026.875,2027.075,2026.275,2026.385,0.1246 +1707484500000,2026.405,2026.565,2025.475,2026.545,0.1148 +1707484800000,2026.575,2027.155,2025.865,2026.995,0.3109 +1707485100000,2026.985,2027.365,2026.525,2026.945,0.1073 +1707485400000,2026.835,2037.058,2026.055,2032.275,0.9408 +1707485700000,2032.265,2032.745,2029.065,2030.505,0.693 +1707486000000,2030.505,2030.675,2026.985,2029.098,0.7458 +1707486300000,2029.085,2029.635,2027.465,2028.275,0.6735 +1707486600000,2028.315,2028.425,2026.495,2027.545,0.4803 +1707486900000,2027.515,2028.325,2026.938,2026.938,0.4767 +1707487200000,2026.925,2026.945,2025.185,2025.778,0.6252 +1707487500000,2025.738,2028.535,2025.638,2028.035,0.4202 +1707487800000,2028.035,2030.484,2027.985,2029.455,0.5495 +1707488100000,2029.325,2029.328,2027.545,2028.025,0.5275 +1707488400000,2028.025,2028.105,2024.435,2024.575,0.359 +1707488700000,2024.595,2025.358,2024.125,2024.688,0.326 +1707489000000,2024.698,2024.748,2023.235,2023.525,0.5825 +1707489300000,2023.485,2025.605,2023.474,2024.715,0.3592 +1707489600000,2024.634,2026.195,2024.395,2024.995,0.3248 +1707489900000,2024.995,2025.138,2022.975,2023.735,0.3739 +1707490200000,2023.735,2025.178,2023.445,2024.865,0.154 +1707490500000,2024.805,2025.425,2024.275,2025.105,0.1748 +1707490800000,2025.085,2025.085,2022.828,2023.595,0.1734 +1707491100000,2023.625,2026.375,2023.615,2026.245,0.1366 +1707491400000,2026.255,2027.115,2025.555,2025.575,0.1032 +1707491700000,2025.575,2025.915,2024.015,2024.105,0.086 +1707492000000,2024.055,2024.525,2022.535,2022.815,0.1118 +1707492300000,2022.835,2023.825,2022.175,2023.345,0.1034 +1707492600000,2023.365,2024.025,2023.015,2023.855,0.1032 +1707492900000,2023.865,2024.825,2023.275,2024.715,0.0963 +1707493200000,2024.735,2025.045,2022.795,2023.425,0.1178 +1707493500000,2023.465,2023.465,2021.875,2022.565,0.0963 +1707493800000,2022.525,2022.965,2021.775,2022.255,0.0924 +1707494100000,2022.275,2022.875,2021.795,2022.308,0.0905 +1707494400000,2022.338,2022.368,2020.378,2021.285,0.152 +1707494700000,2021.325,2021.325,2020.195,2020.975,0.1027 +1707495000000,2021.005,2021.295,2020.575,2021.135,0.0984 +1707495300000,2021.105,2023.255,2021.075,2023.135,0.1159 +1707495600000,2023.048,2023.795,2022.225,2022.335,0.0833 +1707495900000,2022.335,2022.415,2021.375,2022.025,0.0594 +1707496200000,2022.075,2022.095,2020.875,2021.545,0.0474 +1707496500000,2021.555,2021.625,2020.695,2020.995,0.0538 +1707496800000,2020.975,2021.575,2020.355,2020.625,0.0624 +1707497100000,2020.605,2021.985,2020.545,2021.515,0.0504 +1707497400000,2021.455,2021.935,2020.465,2020.535,0.0321 +1707497700000,2020.555,2021.585,2020.535,2021.535,0.0285 +1707498000000,2021.455,2021.695,2021.185,2021.515,0.0384 +1707498300000,2021.505,2022.885,2021.385,2022.335,0.0572 +1707498600000,2022.345,2023.555,2022.225,2023.275,0.0404 +1707498900000,2023.275,2023.475,2022.745,2022.935,0.0617 +1707499200000,2022.955,2022.955,2021.375,2021.565,0.0493 +1707499500000,2021.525,2022.135,2021.525,2022.025,0.0364 +1707499800000,2022.115,2023.035,2022.015,2022.985,0.03 +1707500100000,2022.965,2023.445,2022.465,2023.425,0.0249 +1707500400000,2023.435,2024.095,2023.395,2023.695,0.0299 +1707500700000,2023.735,2024.135,2023.585,2023.865,0.029 +1707501000000,2023.935,2024.025,2023.425,2023.975,0.0266 +1707501300000,2023.945,2024.695,2023.845,2024.555,0.0281 +1707501600000,2024.515,2025.768,2024.505,2025.758,0.0909 +1707501900000,2025.758,2026.245,2025.228,2025.815,0.0642 +1707502200000,2025.895,2026.115,2024.835,2024.965,0.036 +1707502500000,2025.015,2025.415,2024.595,2025.025,0.0309 +1707502800000,2025.025,2025.435,2024.625,2024.625,0.0267 +1707503100000,2024.645,2024.935,2024.035,2024.175,0.0404 +1707503400000,2024.215,2024.415,2023.715,2024.245,0.0327 +1707503700000,2024.218,2024.345,2023.265,2023.338,0.0614 +1707504000000,2023.325,2023.338,2022.785,2022.875,0.0408 +1707504300000,2022.875,2023.345,2022.695,2023.185,0.0435 +1707504600000,2023.165,2024.135,2023.138,2023.845,0.0275 +1707504900000,2023.838,2023.975,2023.418,2023.618,0.0397 +1707505200000,2023.585,2023.658,2023.265,2023.565,0.0438 +1707505500000,2023.578,2024.865,2023.555,2024.855,0.0262 +1707505800000,2024.965,2025.585,2024.625,2025.565,0.0545 +1707506100000,2025.565,2026.025,2024.755,2024.765,0.0265 +1707506400000,2024.715,2025.115,2024.545,2024.785,0.0201 +1707506700000,2024.805,2025.195,2024.705,2025.015,0.0139 +1707507000000,2024.925,2025.235,2024.695,2025.235,0.0114 +1707507300000,2025.225,2025.225,2024.815,2025.025,0.0132 +1707507600000,2025.035,2025.055,2024.725,2024.935,0.0109 +1707507900000,2024.955,2025.015,2024.435,2024.615,0.0127 +1707508200000,2024.595,2024.785,2024.495,2024.595,0.0173 +1707508500000,2024.575,2024.765,2024.225,2024.665,0.0189 +1707508800000,2024.645,2024.645,2023.825,2023.845,0.0392 +1707509100000,2023.825,2024.465,2023.825,2024.325,0.027 +1707509400000,2024.355,2025.335,2024.355,2025.225,0.0176 +1707509700000,2025.245,2026.045,2025.215,2025.865,0.0378 +1707510000000,2025.915,2026.175,2025.755,2026.105,0.0167 +1707510300000,2026.105,2026.165,2025.725,2026.065,0.0217 +1707510600000,2026.065,2026.065,2025.355,2025.355,0.0248 +1707510900000,2025.305,2025.325,2024.735,2024.865,0.0214 +1707511200000,2024.945,2025.215,2024.475,2024.555,0.0314 +1707511500000,2024.535,2024.755,2024.455,2024.755,0.0203 +1707511800000,2024.725,2024.985,2024.538,2024.678,0.0196 +1707512100000,2024.655,2025.195,2024.655,2025.035,0.0285 +1707512400000,2025.035,2025.265,2024.855,2025.095,0.0323 +1707512700000,2025.115,2025.285,2024.855,2025.045,0.0221 +1707513000000,2025.045,2025.358,2024.925,2025.358,0.0174 +1707513300000,2025.338,2025.505,2025.265,2025.355,0.0265 +1707513600000,2025.375,2025.455,2025.085,2025.285,0.025 +1707513900000,2025.305,2025.335,2025.115,2025.245,0.0183 +1707514200000,2025.228,2025.335,2024.935,2024.948,0.0191 +1707514500000,2024.918,2024.918,2024.565,2024.635,0.0225 +1707514800000,2024.645,2024.708,2024.105,2024.298,0.0424 +1707515100000,2024.288,2024.378,2023.968,2024.278,0.0721 +1707515400000,2024.285,2024.515,2023.795,2023.885,0.0883 +1707515700000,2023.885,2024.515,2023.855,2024.155,0.0849 +1707692400000,2023.495,2026.708,2023.194,2026.554,0.1737 +1707692700000,2026.564,2026.564,2026.008,2026.054,0.0583 +1707693000000,2026.054,2026.064,2024.964,2024.964,0.0588 +1707693300000,2024.974,2025.675,2024.974,2025.675,0.0286 +1707693600000,2025.565,2025.565,2024.984,2025.108,0.0504 +1707693900000,2025.128,2025.584,2025.115,2025.295,0.0546 +1707694200000,2025.325,2025.325,2024.625,2024.684,0.1046 +1707694500000,2024.675,2024.805,2024.574,2024.805,0.0477 +1707694800000,2024.815,2024.864,2024.305,2024.448,0.0527 +1707695100000,2024.448,2024.925,2024.448,2024.895,0.0493 +1707695400000,2024.885,2025.805,2024.878,2025.665,0.0121 +1707695700000,2025.615,2025.665,2025.025,2025.345,0.0118 +1707696000000,2025.375,2025.865,2025.145,2025.665,0.0161 +1707696300000,2025.685,2025.835,2025.255,2025.435,0.0159 +1707696600000,2025.415,2025.495,2025.315,2025.425,0.0086 +1707696900000,2025.405,2025.425,2024.955,2024.995,0.0101 +1707697200000,2024.985,2025.465,2024.915,2025.235,0.0083 +1707697500000,2025.255,2025.265,2024.955,2024.965,0.0065 +1707697800000,2024.995,2025.375,2024.995,2025.155,0.0085 +1707698100000,2025.195,2025.385,2025.115,2025.315,0.0056 +1707698400000,2025.295,2025.325,2025.135,2025.225,0.0073 +1707698700000,2025.185,2025.185,2024.925,2025.095,0.0072 +1707699000000,2025.075,2025.175,2024.855,2024.995,0.0091 +1707699300000,2025.035,2025.185,2024.955,2025.065,0.0134 +1707699600000,2025.095,2026.505,2024.845,2026.095,0.0714 +1707699900000,2026.034,2026.105,2024.928,2024.945,0.1171 +1707700200000,2024.955,2025.058,2024.285,2024.525,0.0351 +1707700500000,2024.505,2024.725,2024.055,2024.495,0.023 +1707700800000,2024.495,2024.495,2023.845,2024.115,0.0274 +1707701100000,2024.115,2024.435,2023.575,2024.285,0.0209 +1707701400000,2024.285,2024.775,2024.095,2024.565,0.0188 +1707701700000,2024.595,2024.595,2023.875,2024.205,0.0517 +1707702000000,2024.215,2024.455,2024.105,2024.335,0.0093 +1707702300000,2024.345,2024.355,2023.725,2023.895,0.0095 +1707702600000,2023.905,2023.995,2023.435,2023.435,0.0141 +1707702900000,2023.435,2023.835,2023.425,2023.455,0.0169 +1707703200000,2023.405,2023.705,2023.155,2023.525,0.0186 +1707703500000,2023.515,2023.595,2022.945,2023.595,0.0143 +1707703800000,2023.595,2023.805,2023.375,2023.575,0.0256 +1707704100000,2023.545,2023.755,2023.365,2023.365,0.0149 +1707704400000,2023.345,2023.425,2022.325,2022.755,0.0169 +1707704700000,2022.755,2022.865,2022.325,2022.465,0.0262 +1707705000000,2022.425,2022.915,2022.315,2022.685,0.0154 +1707705300000,2022.645,2023.025,2022.565,2022.995,0.009 +1707705600000,2022.905,2022.905,2022.645,2022.725,0.0113 +1707705900000,2022.715,2022.985,2022.455,2022.515,0.0202 +1707706200000,2022.535,2022.755,2022.435,2022.595,0.0185 +1707706500000,2022.505,2022.585,2022.155,2022.325,0.0187 +1707706800000,2022.305,2022.595,2022.015,2022.275,0.0146 +1707707100000,2022.255,2022.455,2022.165,2022.445,0.0066 +1707707400000,2022.385,2022.595,2022.215,2022.345,0.0085 +1707707700000,2022.415,2022.465,2022.035,2022.205,0.0197 +1707708000000,2022.205,2022.205,2021.755,2021.875,0.0246 +1707708300000,2021.885,2022.395,2021.875,2022.235,0.0277 +1707708600000,2022.235,2022.405,2021.935,2022.195,0.0349 +1707708900000,2022.245,2022.455,2022.125,2022.405,0.0272 +1707709200000,2022.405,2022.545,2022.295,2022.435,0.0271 +1707709500000,2022.435,2022.915,2022.305,2022.915,0.0223 +1707709800000,2022.915,2022.955,2022.615,2022.835,0.015 +1707710100000,2022.755,2022.975,2022.715,2022.815,0.0125 +1707710400000,2022.765,2022.775,2022.515,2022.545,0.0192 +1707710700000,2022.585,2022.935,2022.585,2022.895,0.0122 +1707711000000,2023.005,2023.835,2023.005,2023.585,0.0161 +1707711300000,2023.545,2023.725,2023.365,2023.725,0.0192 +1707711600000,2023.725,2024.095,2023.715,2023.755,0.0109 +1707711900000,2023.715,2023.775,2023.555,2023.775,0.007 +1707712200000,2023.765,2023.765,2023.215,2023.245,0.0099 +1707712500000,2023.255,2023.515,2023.075,2023.375,0.0091 +1707712800000,2023.365,2023.495,2023.175,2023.295,0.0051 +1707713100000,2023.345,2023.385,2023.095,2023.095,0.0064 +1707713400000,2023.065,2023.075,2022.675,2022.675,0.0033 +1707713700000,2022.715,2023.075,2022.715,2023.075,0.004 +1707714000000,2023.105,2023.385,2022.865,2023.305,0.0168 +1707714300000,2023.265,2023.425,2023.105,2023.355,0.0127 +1707714600000,2023.385,2023.405,2023.105,2023.205,0.008 +1707714900000,2023.195,2023.595,2023.145,2023.525,0.011 +1707715200000,2023.525,2023.625,2023.115,2023.605,0.0134 +1707715500000,2023.585,2023.655,2023.255,2023.605,0.0148 +1707715800000,2023.535,2023.885,2023.305,2023.655,0.0179 +1707716100000,2023.725,2023.755,2023.425,2023.635,0.0109 +1707716400000,2023.638,2023.655,2023.125,2023.235,0.0069 +1707716700000,2023.275,2023.575,2023.115,2023.575,0.0103 +1707717000000,2023.575,2023.825,2023.495,2023.615,0.0096 +1707717300000,2023.635,2023.965,2023.595,2023.755,0.0102 +1707717600000,2023.715,2023.715,2023.455,2023.625,0.0098 +1707717900000,2023.695,2023.955,2023.665,2023.885,0.0197 +1707718200000,2023.905,2024.095,2023.864,2023.925,0.0139 +1707718500000,2023.895,2023.995,2023.785,2023.895,0.0134 +1707718800000,2023.925,2024.035,2023.785,2024.005,0.0198 +1707719100000,2024.085,2024.335,2024.005,2024.285,0.0144 +1707719400000,2024.285,2024.665,2023.765,2024.475,0.0167 +1707719700000,2024.475,2024.485,2023.838,2023.845,0.014 +1707720000000,2023.838,2023.975,2023.645,2023.825,0.0704 +1707720300000,2023.825,2024.118,2023.578,2024.118,0.0462 +1707720600000,2024.118,2024.158,2023.778,2023.778,0.0236 +1707720900000,2023.778,2024.418,2023.778,2024.158,0.0187 +1707721200000,2024.115,2024.375,2023.805,2024.058,0.1392 +1707721500000,2024.098,2024.218,2023.565,2023.885,0.1387 +1707721800000,2023.875,2024.098,2023.155,2023.355,0.0901 +1707722100000,2023.365,2023.475,2022.955,2023.425,0.0516 +1707722400000,2023.475,2024.575,2023.475,2024.135,0.0773 +1707722700000,2024.105,2024.885,2023.945,2024.515,0.2309 +1707723000000,2024.525,2024.725,2024.085,2024.645,0.0941 +1707723300000,2024.615,2024.705,2023.835,2024.225,0.0311 +1707723600000,2024.218,2024.435,2024.025,2024.235,0.031 +1707723900000,2024.255,2024.645,2024.225,2024.625,0.0277 +1707724200000,2024.645,2025.445,2024.645,2025.265,0.0437 +1707724500000,2025.285,2026.338,2025.285,2025.435,0.2357 +1707724800000,2025.435,2025.885,2024.828,2025.378,0.1785 +1707725100000,2025.338,2025.845,2025.215,2025.575,0.0573 +1707725400000,2025.575,2025.765,2025.005,2025.145,0.045 +1707725700000,2025.195,2026.305,2024.995,2026.245,0.0256 +1707726000000,2026.265,2026.995,2026.205,2026.418,0.0622 +1707726300000,2026.438,2026.708,2026.045,2026.255,0.0982 +1707726600000,2026.245,2027.158,2025.854,2025.978,0.1053 +1707726900000,2025.958,2026.138,2025.178,2025.285,0.1629 +1707727200000,2025.265,2025.515,2025.045,2025.265,0.0404 +1707727500000,2025.215,2025.215,2024.505,2024.545,0.0361 +1707727800000,2024.525,2024.635,2023.875,2023.905,0.0446 +1707728100000,2023.925,2024.045,2023.485,2023.605,0.0312 +1707728400000,2023.565,2023.775,2023.165,2023.585,0.0453 +1707728700000,2023.575,2023.605,2022.495,2022.705,0.046 +1707729000000,2022.765,2023.455,2022.565,2023.455,0.0318 +1707729300000,2023.435,2023.465,2022.115,2023.095,0.0753 +1707729600000,2023.095,2023.095,2022.695,2023.075,0.0334 +1707729900000,2023.055,2023.155,2022.505,2022.595,0.0391 +1707730200000,2022.565,2022.845,2022.345,2022.825,0.0347 +1707730500000,2022.795,2022.925,2022.115,2022.125,0.0408 +1707730800000,2022.125,2022.125,2021.345,2021.465,0.0338 +1707731100000,2021.465,2021.725,2020.668,2021.535,0.0526 +1707731400000,2021.495,2021.495,2020.315,2020.735,0.0577 +1707731700000,2020.735,2020.815,2020.308,2020.655,0.0467 +1707732000000,2020.625,2020.765,2020.135,2020.515,0.0459 +1707732300000,2020.485,2020.555,2020.005,2020.235,0.1395 +1707732600000,2020.235,2020.378,2020.038,2020.278,0.1497 +1707732900000,2020.225,2020.485,2020.028,2020.038,0.0378 +1707733200000,2019.975,2020.575,2019.915,2020.445,0.034 +1707733500000,2020.465,2020.895,2020.285,2020.535,0.054 +1707733800000,2020.525,2021.015,2020.098,2020.575,0.1015 +1707734100000,2020.535,2021.128,2020.395,2020.855,0.0399 +1707734400000,2020.855,2021.015,2020.435,2020.745,0.058 +1707734700000,2020.725,2020.805,2020.325,2020.385,0.0647 +1707735000000,2020.355,2020.668,2020.215,2020.585,0.0571 +1707735300000,2020.565,2020.975,2020.515,2020.855,0.0149 +1707735600000,2020.885,2021.285,2020.675,2020.835,0.0248 +1707735900000,2020.835,2020.995,2020.155,2020.785,0.0384 +1707736200000,2020.745,2020.835,2020.435,2020.545,0.0227 +1707736500000,2020.525,2020.865,2020.455,2020.655,0.0308 +1707736800000,2020.675,2021.645,2020.655,2021.155,0.0291 +1707737100000,2021.155,2021.855,2021.095,2021.635,0.0284 +1707737400000,2021.635,2022.045,2021.595,2022.008,0.1024 +1707737700000,2022.035,2022.185,2021.725,2022.175,0.022 +1707738000000,2022.195,2022.475,2021.658,2021.665,0.1879 +1707738300000,2021.665,2021.865,2021.025,2021.198,0.1463 +1707738600000,2021.215,2021.665,2021.085,2021.615,0.0256 +1707738900000,2021.595,2022.015,2021.345,2021.565,0.1037 +1707739200000,2021.565,2022.068,2021.335,2021.768,0.1821 +1707739500000,2021.745,2022.268,2021.448,2022.068,0.1028 +1707739800000,2022.075,2022.075,2021.748,2021.885,0.0775 +1707740100000,2021.905,2021.915,2021.435,2021.845,0.0698 +1707740400000,2021.855,2022.055,2021.625,2021.855,0.0181 +1707740700000,2021.795,2021.845,2021.395,2021.415,0.0138 +1707741000000,2021.435,2021.435,2020.795,2021.055,0.0355 +1707741300000,2021.045,2021.095,2020.545,2021.035,0.0193 +1707741600000,2020.995,2021.265,2020.575,2020.725,0.0141 +1707741900000,2020.685,2021.225,2020.445,2021.115,0.0214 +1707742200000,2021.095,2021.255,2020.905,2021.175,0.0235 +1707742500000,2021.135,2021.575,2021.065,2021.325,0.0277 +1707742800000,2021.395,2022.315,2020.935,2022.195,0.0533 +1707743100000,2022.175,2024.205,2022.175,2024.125,0.1594 +1707743400000,2024.095,2026.625,2023.995,2026.368,0.2569 +1707743700000,2026.365,2026.948,2025.205,2026.948,0.2939 +1707744000000,2027.105,2027.505,2023.005,2023.515,0.2012 +1707744300000,2023.515,2024.885,2023.175,2023.475,0.1151 +1707744600000,2023.475,2024.445,2022.225,2024.245,0.1023 +1707744900000,2024.165,2024.805,2022.515,2022.875,0.0806 +1707745200000,2022.895,2023.305,2021.575,2021.985,0.0645 +1707745500000,2022.005,2022.275,2019.595,2019.868,0.1511 +1707745800000,2019.868,2020.085,2018.465,2019.695,0.1387 +1707746100000,2019.655,2019.945,2018.765,2018.965,0.0695 +1707746400000,2018.985,2020.295,2018.895,2019.565,0.0975 +1707746700000,2019.535,2019.915,2018.105,2018.575,0.0984 +1707747000000,2018.555,2019.875,2018.405,2018.745,0.191 +1707747300000,2018.714,2018.785,2016.215,2017.015,0.1991 +1707747600000,2016.975,2016.975,2013.995,2015.285,0.2377 +1707747900000,2015.215,2015.875,2014.185,2014.715,0.1563 +1707748200000,2014.725,2016.015,2013.135,2013.945,0.2065 +1707748500000,2013.874,2017.155,2013.765,2016.675,0.1516 +1707748800000,2016.725,2018.035,2015.965,2017.325,0.1979 +1707749100000,2017.365,2018.525,2016.015,2016.345,0.1948 +1707749400000,2016.295,2016.945,2016.085,2016.505,0.0494 +1707749700000,2016.485,2016.655,2014.828,2014.855,0.1366 +1707750000000,2014.875,2015.835,2013.625,2015.455,0.1356 +1707750300000,2015.455,2015.665,2014.425,2015.065,0.1031 +1707750600000,2015.075,2015.075,2013.365,2014.175,0.0962 +1707750900000,2014.115,2015.295,2013.585,2014.875,0.0986 +1707751200000,2014.845,2016.785,2014.775,2016.765,0.0857 +1707751500000,2016.705,2016.895,2014.435,2014.675,0.0684 +1707751800000,2014.635,2015.225,2013.915,2014.295,0.0835 +1707752100000,2014.375,2014.795,2013.325,2013.725,0.0992 +1707752400000,2013.785,2014.435,2013.285,2013.305,0.0959 +1707752700000,2013.285,2013.995,2013.045,2013.895,0.0664 +1707753000000,2013.895,2014.165,2011.985,2012.415,0.0884 +1707753300000,2012.395,2013.485,2012.055,2013.045,0.0567 +1707753600000,2013.125,2013.125,2011.795,2012.455,0.0543 +1707753900000,2012.495,2013.805,2011.915,2013.765,0.0939 +1707754200000,2013.795,2014.135,2012.975,2013.715,0.077 +1707754500000,2013.765,2014.855,2013.765,2014.685,0.0532 +1707754800000,2014.775,2014.795,2014.005,2014.098,0.0423 +1707755100000,2014.098,2015.085,2013.905,2014.905,0.1959 +1707755400000,2014.915,2015.675,2014.915,2015.365,0.1788 +1707755700000,2015.315,2016.265,2015.185,2016.115,0.2053 +1707756000000,2016.075,2016.145,2015.255,2015.255,0.0582 +1707756300000,2015.165,2015.675,2014.965,2015.435,0.0445 +1707756600000,2015.365,2015.815,2014.645,2015.815,0.0566 +1707756900000,2015.765,2015.915,2015.235,2015.865,0.0481 +1707757200000,2015.865,2016.325,2015.585,2015.995,0.0638 +1707757500000,2016.045,2016.575,2016.005,2016.275,0.0416 +1707757800000,2016.215,2016.305,2015.685,2016.205,0.0371 +1707758100000,2016.245,2016.615,2015.575,2015.725,0.0555 +1707758400000,2015.715,2016.695,2015.605,2016.635,0.0346 +1707758700000,2016.705,2017.715,2016.705,2017.425,0.1087 +1707759000000,2017.455,2018.345,2017.435,2018.145,0.3038 +1707759300000,2018.135,2018.255,2017.285,2017.315,0.2206 +1707759600000,2017.295,2018.115,2016.895,2017.675,0.0681 +1707759900000,2017.675,2017.945,2017.285,2017.885,0.0525 +1707760200000,2017.915,2020.105,2017.915,2019.698,0.0786 +1707760500000,2019.705,2020.075,2019.125,2019.235,0.1776 +1707760800000,2019.235,2019.798,2018.185,2018.635,0.2369 +1707761100000,2018.705,2019.348,2018.625,2019.135,0.1106 +1707761400000,2019.145,2019.215,2017.905,2017.915,0.2567 +1707761700000,2017.915,2018.795,2017.698,2018.785,0.0495 +1707762000000,2018.885,2020.148,2018.765,2020.005,0.1618 +1707762300000,2020.015,2020.195,2019.015,2019.205,0.2383 +1707762600000,2019.208,2019.798,2018.715,2019.525,0.1543 +1707762900000,2019.525,2020.598,2019.505,2020.425,0.2879 +1707763200000,2020.435,2021.065,2020.325,2020.598,0.2164 +1707763500000,2020.595,2021.298,2020.498,2021.098,0.0985 +1707763800000,2021.105,2021.398,2020.905,2021.145,0.1114 +1707764100000,2021.175,2021.448,2021.045,2021.395,0.1098 +1707764400000,2021.365,2021.375,2020.898,2021.255,0.1244 +1707764700000,2021.298,2021.415,2021.055,2021.398,0.098 +1707765000000,2021.365,2021.435,2020.628,2020.658,0.0809 +1707765300000,2020.585,2020.898,2020.198,2020.715,0.1703 +1707765600000,2020.685,2020.715,2019.995,2020.275,0.1251 +1707765900000,2020.208,2020.255,2018.565,2019.075,0.1015 +1707766200000,2019.055,2019.165,2018.595,2018.915,0.02 +1707766500000,2018.895,2019.075,2018.545,2018.795,0.0163 +1707766800000,2018.825,2020.165,2018.795,2019.605,0.053 +1707767100000,2019.605,2019.645,2019.135,2019.205,0.3676 +1707767400000,2019.195,2019.258,2018.535,2018.905,0.286 +1707767700000,2018.915,2019.168,2018.755,2019.028,0.0921 +1707768000000,2019.025,2019.598,2018.715,2019.215,0.1085 +1707768300000,2019.205,2019.865,2019.105,2019.605,0.0424 +1707768600000,2019.545,2019.835,2019.335,2019.625,0.0176 +1707768900000,2019.665,2019.695,2019.435,2019.485,0.1407 +1707769200000,2019.478,2019.588,2019.055,2019.065,0.198 +1707769500000,2019.065,2019.465,2018.965,2019.165,0.1891 +1707769800000,2019.185,2019.328,2019.035,2019.155,0.1798 +1707770100000,2019.168,2019.625,2018.955,2019.575,0.1651 +1707770400000,2019.575,2019.855,2019.335,2019.728,0.1743 +1707770700000,2019.735,2020.308,2019.728,2020.208,0.0761 +1707771000000,2020.215,2020.408,2019.795,2020.055,0.1174 +1707771300000,2020.055,2020.275,2019.865,2019.955,0.0751 +1707771600000,2020.035,2020.358,2019.978,2020.218,0.051 +1707771900000,2020.268,2020.408,2020.135,2020.168,0.039 +1707772200000,2020.165,2020.208,2019.935,2020.008,0.0323 +1707772500000,2019.975,2020.298,2019.975,2020.175,0.0461 +1707772800000,2020.145,2020.145,2019.798,2019.898,0.0495 +1707773100000,2019.905,2019.988,2019.715,2019.868,0.0469 +1707773400000,2019.868,2020.008,2019.608,2019.608,0.0424 +1707773700000,2019.645,2019.668,2019.418,2019.595,0.0427 +1707774000000,2019.568,2019.748,2019.534,2019.708,0.0492 +1707774300000,2019.463,2019.925,2019.305,2019.758,0.0445 +1707774600000,2019.738,2019.978,2019.725,2019.838,0.026 +1707774900000,2019.868,2019.948,2019.725,2019.885,0.0324 +1707778800000,2019.188,2020.095,2019.188,2019.654,0.0487 +1707779100000,2019.654,2019.654,2018.964,2018.964,0.0257 +1707779400000,2018.964,2019.025,2018.755,2018.775,0.0216 +1707779700000,2018.835,2018.935,2018.745,2018.745,0.0077 +1707780000000,2018.795,2019.045,2018.785,2019.045,0.0072 +1707780300000,2019.035,2019.105,2018.885,2018.925,0.003 +1707780600000,2019.025,2019.025,2018.578,2018.578,0.0242 +1707780900000,2018.578,2018.645,2018.525,2018.645,0.0088 +1707781200000,2018.635,2018.795,2018.635,2018.765,0.0026 +1707781500000,2018.735,2019.035,2018.655,2018.725,0.0064 +1707781800000,2018.705,2018.875,2018.675,2018.745,0.0082 +1707782100000,2018.745,2018.945,2018.705,2018.845,0.011 +1707782400000,2018.785,2019.255,2018.785,2018.955,0.0238 +1707782700000,2018.865,2018.985,2018.685,2018.725,0.0209 +1707783000000,2018.775,2018.975,2018.235,2018.795,0.0268 +1707783300000,2018.845,2019.465,2018.405,2018.435,0.0194 +1707783600000,2018.415,2018.525,2018.265,2018.415,0.0094 +1707783900000,2018.395,2018.995,2018.395,2018.685,0.0222 +1707784200000,2018.665,2019.145,2018.665,2018.755,0.0199 +1707784500000,2018.795,2019.045,2018.715,2018.995,0.006 +1707784800000,2019.035,2019.035,2018.585,2018.725,0.0081 +1707785100000,2018.685,2019.245,2018.675,2019.175,0.0077 +1707785400000,2019.205,2019.265,2018.975,2019.115,0.0164 +1707785700000,2019.085,2019.415,2019.085,2019.398,0.0226 +1707786000000,2019.334,2021.125,2019.324,2020.915,0.0563 +1707786300000,2020.975,2021.078,2020.318,2020.318,0.0372 +1707786600000,2020.298,2020.518,2020.135,2020.178,0.0211 +1707786900000,2020.198,2020.215,2019.585,2019.725,0.017 +1707787200000,2019.805,2020.025,2019.665,2019.815,0.0209 +1707787500000,2019.795,2019.895,2019.685,2019.775,0.0288 +1707787800000,2019.775,2020.585,2019.775,2020.525,0.0331 +1707788100000,2020.525,2020.685,2020.325,2020.355,0.0174 +1707788400000,2020.345,2020.605,2020.345,2020.515,0.0103 +1707788700000,2020.495,2020.545,2020.018,2020.175,0.0144 +1707789000000,2020.145,2020.215,2019.605,2020.015,0.0259 +1707789300000,2020.045,2020.335,2019.975,2020.235,0.0163 +1707789600000,2020.235,2020.255,2019.515,2019.535,0.0159 +1707789900000,2019.495,2019.558,2019.238,2019.518,0.0159 +1707790200000,2019.515,2019.665,2019.278,2019.365,0.0141 +1707790500000,2019.385,2019.465,2019.165,2019.308,0.0124 +1707790800000,2019.358,2019.405,2019.005,2019.395,0.0165 +1707791100000,2019.375,2019.485,2019.205,2019.265,0.0114 +1707791400000,2019.295,2019.575,2019.135,2019.545,0.0116 +1707791700000,2019.545,2019.715,2019.365,2019.545,0.0125 +1707792000000,2019.525,2019.695,2019.435,2019.655,0.0098 +1707792300000,2019.665,2019.705,2019.315,2019.605,0.0059 +1707792600000,2019.595,2019.595,2019.038,2019.118,0.0278 +1707792900000,2019.098,2019.198,2018.818,2018.838,0.028 +1707793200000,2018.775,2019.005,2018.338,2018.338,0.0352 +1707793500000,2018.398,2018.655,2017.598,2017.618,0.0363 +1707793800000,2017.505,2017.795,2017.248,2017.545,0.0348 +1707794100000,2017.525,2017.645,2016.925,2017.005,0.0143 +1707794400000,2017.025,2017.185,2016.785,2017.065,0.0115 +1707794700000,2017.075,2017.535,2017.075,2017.525,0.0197 +1707795000000,2017.475,2017.555,2017.165,2017.455,0.0271 +1707795300000,2017.455,2017.825,2017.385,2017.795,0.0186 +1707795600000,2017.795,2018.475,2017.795,2018.375,0.0186 +1707795900000,2018.385,2018.635,2018.365,2018.558,0.0208 +1707796200000,2018.575,2018.835,2018.485,2018.785,0.0241 +1707796500000,2018.785,2018.815,2018.495,2018.498,0.0139 +1707796800000,2018.475,2018.725,2018.315,2018.415,0.0071 +1707797100000,2018.505,2019.055,2018.475,2019.015,0.0125 +1707797400000,2018.955,2019.515,2018.955,2019.155,0.0112 +1707797700000,2019.175,2019.505,2019.125,2019.225,0.0088 +1707798000000,2019.145,2019.145,2018.835,2018.935,0.0066 +1707798300000,2018.925,2019.245,2018.925,2019.245,0.0118 +1707798600000,2019.235,2019.235,2018.975,2019.065,0.0095 +1707798900000,2019.075,2019.315,2018.835,2019.065,0.0095 +1707799200000,2019.085,2019.145,2018.795,2018.895,0.0078 +1707799500000,2018.835,2018.935,2018.785,2018.825,0.0068 +1707799800000,2018.805,2019.045,2018.635,2018.658,0.0081 +1707800100000,2018.665,2018.965,2018.558,2018.895,0.0132 +1707800400000,2018.905,2019.475,2018.905,2019.405,0.0091 +1707800700000,2019.395,2019.915,2019.205,2019.895,0.0233 +1707801000000,2019.805,2019.935,2019.545,2019.885,0.0134 +1707801300000,2019.905,2019.905,2019.475,2019.485,0.013 +1707801600000,2019.485,2019.885,2019.385,2019.785,0.0103 +1707801900000,2019.765,2020.155,2019.665,2020.005,0.0088 +1707802200000,2019.975,2020.205,2019.765,2020.065,0.0233 +1707802500000,2020.085,2020.605,2019.975,2020.475,0.014 +1707802800000,2020.455,2020.855,2020.415,2020.645,0.0168 +1707803100000,2020.695,2021.365,2020.695,2021.155,0.0197 +1707803400000,2021.155,2021.565,2021.155,2021.245,0.018 +1707803700000,2021.265,2021.275,2020.618,2020.675,0.0149 +1707804000000,2020.715,2020.885,2020.635,2020.755,0.0092 +1707804300000,2020.765,2021.055,2020.755,2021.055,0.007 +1707804600000,2021.065,2021.345,2020.855,2021.315,0.0104 +1707804900000,2021.325,2021.345,2021.095,2021.255,0.0115 +1707805200000,2021.235,2022.075,2021.235,2021.765,0.0257 +1707805500000,2021.765,2021.915,2021.395,2021.525,0.0135 +1707805800000,2021.545,2022.185,2021.545,2021.875,0.0154 +1707806100000,2021.865,2022.245,2021.775,2022.185,0.0078 +1707806400000,2022.215,2022.735,2022.055,2022.558,0.0265 +1707806700000,2022.555,2023.705,2022.495,2023.385,0.0322 +1707807000000,2023.415,2023.775,2023.375,2023.655,0.0242 +1707807300000,2023.685,2023.995,2023.555,2023.595,0.0188 +1707807600000,2023.585,2024.358,2023.378,2024.185,0.1197 +1707807900000,2024.215,2024.475,2024.075,2024.295,0.1133 +1707808200000,2024.295,2024.435,2024.045,2024.135,0.0353 +1707808500000,2024.208,2024.405,2023.925,2024.195,0.0331 +1707808800000,2024.245,2024.665,2024.018,2024.245,0.0402 +1707809100000,2024.285,2024.785,2023.895,2024.525,0.0497 +1707809400000,2024.605,2024.605,2023.815,2024.235,0.0676 +1707809700000,2024.225,2024.425,2023.745,2024.235,0.0454 +1707810000000,2024.235,2024.785,2024.235,2024.585,0.0296 +1707810300000,2024.665,2025.705,2024.585,2025.585,0.0718 +1707810600000,2025.585,2025.595,2024.515,2024.795,0.0983 +1707810900000,2024.895,2025.485,2024.805,2025.125,0.0549 +1707811200000,2025.165,2025.815,2024.935,2025.625,0.0314 +1707811500000,2025.635,2025.725,2025.195,2025.315,0.0488 +1707811800000,2025.335,2025.465,2024.715,2024.805,0.0224 +1707812100000,2024.845,2025.015,2024.478,2024.558,0.0516 +1707812400000,2024.545,2024.935,2024.405,2024.645,0.0343 +1707812700000,2024.635,2025.125,2024.558,2024.738,0.0799 +1707813000000,2024.738,2025.798,2024.725,2025.635,0.0521 +1707813300000,2025.655,2026.045,2025.118,2025.445,0.0511 +1707813600000,2025.385,2025.665,2025.118,2025.118,0.0713 +1707813900000,2025.075,2026.045,2024.875,2025.698,0.2433 +1707814200000,2025.698,2026.165,2025.688,2025.695,0.0853 +1707814500000,2025.688,2026.195,2025.685,2026.075,0.0532 +1707814800000,2026.005,2026.338,2025.498,2025.738,0.0979 +1707815100000,2025.725,2025.798,2025.468,2025.525,0.0624 +1707815400000,2025.565,2025.625,2025.125,2025.138,0.0464 +1707815700000,2025.138,2025.365,2025.095,2025.138,0.0323 +1707816000000,2025.138,2025.745,2025.118,2025.735,0.0416 +1707816300000,2025.705,2026.065,2025.325,2025.405,0.0442 +1707816600000,2025.385,2026.105,2025.325,2025.915,0.0283 +1707816900000,2025.905,2026.175,2025.695,2026.015,0.0268 +1707817200000,2026.015,2026.205,2025.765,2026.105,0.0218 +1707817500000,2026.205,2026.445,2025.995,2026.345,0.0245 +1707817800000,2026.325,2026.435,2026.035,2026.275,0.0296 +1707818100000,2026.305,2026.835,2026.145,2026.595,0.0172 +1707818400000,2026.615,2026.995,2026.595,2026.618,0.0576 +1707818700000,2026.625,2026.808,2026.068,2026.615,0.2168 +1707819000000,2026.635,2026.785,2026.385,2026.605,0.1662 +1707819300000,2026.625,2026.975,2026.405,2026.925,0.0551 +1707819600000,2026.955,2026.955,2026.115,2026.138,0.043 +1707819900000,2026.158,2026.805,2025.985,2026.618,0.0334 +1707820200000,2026.598,2026.718,2026.238,2026.605,0.1417 +1707820500000,2026.615,2027.225,2026.615,2027.078,0.0481 +1707820800000,2027.058,2027.178,2026.788,2026.978,0.0792 +1707821100000,2026.978,2027.955,2026.915,2027.098,0.0523 +1707821400000,2027.098,2027.478,2026.928,2026.928,0.0858 +1707821700000,2026.895,2026.928,2026.428,2026.458,0.0881 +1707822000000,2026.458,2026.738,2026.015,2026.555,0.076 +1707822300000,2026.545,2027.005,2026.395,2026.945,0.0256 +1707822600000,2026.945,2027.455,2026.745,2027.125,0.0329 +1707822900000,2027.205,2027.925,2027.205,2027.915,0.0416 +1707823200000,2027.915,2028.835,2027.765,2028.835,0.1482 +1707823500000,2028.855,2029.015,2028.508,2028.745,0.0592 +1707823800000,2028.785,2028.795,2028.255,2028.495,0.0169 +1707824100000,2028.455,2029.255,2028.445,2028.865,0.0289 +1707824400000,2028.905,2028.925,2027.745,2028.155,0.0999 +1707824700000,2028.125,2028.455,2027.895,2028.125,0.0216 +1707825000000,2027.975,2028.055,2027.275,2027.605,0.0352 +1707825300000,2027.655,2027.845,2027.465,2027.565,0.0368 +1707825600000,2027.565,2028.328,2027.475,2027.908,0.1906 +1707825900000,2027.905,2028.658,2027.698,2027.698,0.1885 +1707826200000,2027.695,2028.628,2027.548,2028.525,0.1783 +1707826500000,2028.485,2028.525,2027.398,2027.775,0.1175 +1707826800000,2027.815,2028.055,2027.285,2027.555,0.0624 +1707827100000,2027.575,2028.125,2027.575,2027.855,0.0153 +1707827400000,2027.885,2028.375,2027.425,2027.645,0.0836 +1707827700000,2027.645,2027.745,2027.395,2027.575,0.1408 +1707828000000,2027.595,2028.455,2027.595,2028.315,0.018 +1707828300000,2028.315,2028.745,2028.165,2028.505,0.0332 +1707828600000,2028.545,2028.915,2028.345,2028.475,0.0259 +1707828900000,2028.445,2028.585,2027.965,2028.175,0.027 +1707829200000,2028.155,2028.545,2027.675,2028.345,0.0632 +1707829500000,2028.305,2028.825,2027.875,2028.085,0.0587 +1707829800000,2028.095,2028.555,2027.775,2028.415,0.0512 +1707830100000,2028.365,2028.895,2027.645,2027.775,0.0693 +1707830400000,2027.775,2028.878,2027.485,2028.565,0.1091 +1707830700000,2028.575,2029.795,2028.295,2029.128,0.1606 +1707831000000,2029.128,2032.845,2013.905,2015.485,0.8152 +1707831300000,2015.615,2017.154,2013.685,2015.355,0.7302 +1707831600000,2015.315,2015.315,2010.655,2011.485,0.6702 +1707831900000,2011.478,2012.445,2006.295,2007.315,0.5097 +1707832200000,2007.295,2008.475,2005.945,2005.955,0.3456 +1707832500000,2005.975,2006.335,2002.925,2004.275,0.2628 +1707832800000,2004.305,2004.305,2001.805,2002.515,0.3306 +1707833100000,2002.515,2002.995,2001.085,2001.895,0.1948 +1707833400000,2001.965,2001.965,2000.035,2001.475,0.2173 +1707833700000,2001.445,2005.845,2001.215,2002.915,0.2384 +1707834000000,2002.855,2003.355,2000.985,2001.555,0.2028 +1707834300000,2001.538,2004.385,2000.975,2001.255,0.4017 +1707834600000,2001.165,2001.165,1995.615,1998.385,0.3886 +1707834900000,1998.325,2000.335,1997.418,1997.474,0.5791 +1707835200000,1997.455,1998.038,1996.075,1997.445,0.4975 +1707835500000,1997.545,1997.545,1994.948,1995.585,0.2519 +1707835800000,1995.555,1995.555,1993.445,1993.758,0.3164 +1707836100000,1993.758,1996.255,1992.415,1995.615,0.1745 +1707836400000,1995.645,1995.845,1992.625,1992.785,0.2985 +1707836700000,1992.785,1992.785,1989.985,1991.175,0.1676 +1707837000000,1991.135,1992.565,1990.155,1990.945,0.2007 +1707837300000,1990.895,1993.665,1990.345,1993.475,0.1722 +1707837600000,1993.455,1994.735,1992.045,1993.345,0.1773 +1707837900000,1993.345,1995.235,1993.305,1993.695,0.2013 +1707838200000,1993.655,1994.085,1991.595,1991.915,0.1474 +1707838500000,1991.915,1992.915,1991.475,1992.725,0.1192 +1707838800000,1992.705,1993.595,1991.305,1991.658,0.1192 +1707839100000,1991.675,1992.205,1990.885,1991.535,0.1168 +1707839400000,1991.505,1992.235,1990.715,1991.815,0.126 +1707839700000,1991.775,1992.145,1991.385,1992.145,0.1053 +1707840000000,1992.155,1994.995,1991.774,1994.995,0.1228 +1707840300000,1994.995,1995.865,1994.135,1995.845,0.0955 +1707840600000,1995.735,1995.945,1994.095,1994.795,0.1073 +1707840900000,1994.775,1994.805,1993.035,1993.695,0.0998 +1707841200000,1993.695,1994.475,1992.745,1994.325,0.0898 +1707841500000,1994.405,1995.205,1993.325,1993.955,0.1244 +1707841800000,1993.995,1995.325,1993.815,1995.305,0.0874 +1707842100000,1995.325,1997.665,1995.085,1997.345,0.112 +1707842400000,1997.335,1997.755,1993.765,1993.865,0.1043 +1707842700000,1993.765,1994.445,1993.095,1994.445,0.0739 +1707843000000,1994.485,1994.845,1993.545,1994.715,0.046 +1707843300000,1994.665,1995.035,1994.145,1994.815,0.057 +1707843600000,1994.845,1995.155,1994.155,1995.085,0.0667 +1707843900000,1995.085,1995.295,1994.555,1995.295,0.0823 +1707844200000,1995.295,1995.935,1995.205,1995.355,0.0361 +1707844500000,1995.325,1995.565,1994.585,1994.695,0.0632 +1707844800000,1994.695,1994.695,1993.505,1993.525,0.0651 +1707845100000,1993.525,1993.805,1992.795,1992.795,0.0633 +1707845400000,1992.795,1993.695,1992.785,1993.505,0.0553 +1707845700000,1993.505,1993.905,1993.315,1993.685,0.0492 +1707846000000,1993.645,1993.855,1993.435,1993.835,0.0397 +1707846300000,1993.745,1993.815,1993.055,1993.675,0.0443 +1707846600000,1993.675,1994.105,1993.225,1994.025,0.0354 +1707846900000,1993.985,1994.045,1992.735,1993.615,0.0588 +1707847200000,1993.615,1994.475,1993.345,1994.285,0.0515 +1707847500000,1994.335,1995.645,1994.245,1995.615,0.0357 +1707847800000,1995.615,1995.695,1994.445,1994.515,0.058 +1707848100000,1994.625,1994.965,1994.385,1994.655,0.0419 +1707848400000,1994.655,1994.785,1993.705,1993.915,0.0543 +1707848700000,1993.935,1994.545,1993.235,1994.475,0.0934 +1707849000000,1994.465,1995.525,1994.145,1995.225,0.0686 +1707849300000,1995.225,1995.435,1994.985,1995.205,0.0359 +1707849600000,1995.165,1995.245,1994.015,1994.075,0.038 +1707849900000,1994.145,1994.365,1993.725,1993.785,0.0434 +1707850200000,1993.715,1994.005,1993.265,1993.405,0.0439 +1707850500000,1993.405,1993.525,1993.055,1993.425,0.0359 +1707850800000,1993.425,1993.715,1992.835,1993.155,0.0452 +1707851100000,1993.155,1993.235,1992.345,1992.365,0.0308 +1707851400000,1992.365,1992.865,1992.245,1992.635,0.0323 +1707851700000,1992.635,1992.905,1991.865,1992.225,0.0411 +1707852000000,1992.255,1992.895,1992.115,1992.295,0.0271 +1707852300000,1992.315,1992.355,1991.675,1991.765,0.033 +1707852600000,1991.735,1991.905,1991.395,1991.895,0.0624 +1707852900000,1991.895,1992.405,1991.675,1992.395,0.0611 +1707853200000,1992.395,1992.405,1991.895,1992.275,0.0394 +1707853500000,1992.275,1992.335,1991.865,1991.885,0.0508 +1707853800000,1991.955,1992.255,1991.565,1991.765,0.019 +1707854100000,1991.745,1991.745,1991.195,1991.705,0.0238 +1707854400000,1991.655,1992.125,1991.165,1991.735,0.0356 +1707854700000,1991.735,1992.295,1991.715,1991.935,0.0224 +1707855000000,1991.915,1992.735,1991.785,1992.385,0.0476 +1707855300000,1992.385,1992.895,1992.385,1992.695,0.0402 +1707855600000,1992.765,1992.795,1992.395,1992.545,0.017 +1707855900000,1992.555,1992.775,1992.295,1992.375,0.0181 +1707856200000,1992.355,1993.075,1992.355,1993.025,0.0121 +1707856500000,1993.005,1993.205,1992.825,1992.825,0.0104 +1707856800000,1992.885,1993.245,1992.745,1993.195,0.0138 +1707857100000,1993.185,1993.585,1992.715,1992.725,0.0169 +1707857400000,1992.725,1993.105,1992.355,1992.675,0.0246 +1707857700000,1992.655,1992.785,1992.305,1992.525,0.0205 +1707858000000,1992.545,1992.675,1992.135,1992.595,0.0125 +1707858300000,1992.585,1992.885,1992.525,1992.775,0.0077 +1707858600000,1992.755,1992.855,1992.565,1992.775,0.0085 +1707858900000,1992.795,1993.315,1992.795,1993.035,0.0089 +1707859200000,1993.005,1993.225,1993.005,1993.155,0.0084 +1707859500000,1993.135,1993.145,1992.685,1992.935,0.038 +1707859800000,1992.935,1993.468,1992.778,1993.348,0.0633 +1707860100000,1993.358,1993.358,1992.585,1992.738,0.0963 +1707860400000,1992.758,1992.758,1992.545,1992.628,0.0892 +1707860700000,1992.605,1992.658,1992.095,1992.275,0.0679 +1707861000000,1992.298,1992.988,1992.265,1992.798,0.0546 +1707861300000,1992.908,1993.075,1992.765,1992.855,0.04 +1707865200000,1992.398,1993.248,1991.908,1991.908,0.1226 +1707865500000,1991.928,1992.498,1991.878,1992.228,0.0614 +1707865800000,1992.258,1992.605,1992.035,1992.035,0.0185 +1707866100000,1992.005,1992.045,1991.655,1991.705,0.015 +1707866400000,1991.705,1991.905,1991.515,1991.565,0.0055 +1707866700000,1991.515,1991.725,1991.515,1991.625,0.0064 +1707867000000,1991.635,1991.895,1991.555,1991.735,0.0113 +1707867300000,1991.775,1991.895,1991.655,1991.685,0.0115 +1707867600000,1991.655,1991.775,1991.465,1991.775,0.0199 +1707867900000,1991.785,1992.015,1991.665,1991.785,0.0204 +1707868200000,1991.775,1991.825,1990.655,1990.945,0.0383 +1707868500000,1991.205,1991.525,1990.965,1991.435,0.025 +1707868800000,1991.425,1991.425,1990.775,1990.855,0.0305 +1707869100000,1990.855,1991.365,1990.735,1991.205,0.0251 +1707869400000,1991.205,1991.325,1990.915,1991.225,0.0266 +1707869700000,1991.245,1991.955,1991.195,1991.885,0.0294 +1707870000000,1991.935,1992.375,1991.865,1992.265,0.0278 +1707870300000,1992.265,1992.775,1992.205,1992.255,0.0204 +1707870600000,1992.238,1992.755,1992.238,1992.285,0.0138 +1707870900000,1992.278,1992.765,1992.165,1992.645,0.0109 +1707871200000,1992.675,1992.855,1992.535,1992.855,0.0115 +1707871500000,1992.835,1992.985,1992.735,1992.925,0.0131 +1707871800000,1992.935,1992.955,1992.005,1992.945,0.0846 +1707872100000,1993.005,1993.155,1992.435,1992.555,0.0227 +1707872400000,1992.605,1992.625,1991.678,1991.738,0.0406 +1707872700000,1991.738,1992.065,1991.545,1991.985,0.0314 +1707873000000,1992.005,1992.115,1990.695,1990.975,0.038 +1707873300000,1990.935,1990.935,1988.735,1989.365,0.1512 +1707873600000,1989.375,1989.685,1989.098,1989.478,0.0415 +1707873900000,1989.458,1990.518,1989.278,1990.418,0.0615 +1707874200000,1990.418,1990.805,1989.885,1990.715,0.0382 +1707874500000,1990.705,1990.845,1990.355,1990.645,0.0186 +1707874800000,1990.705,1992.295,1990.655,1991.285,0.0818 +1707875100000,1991.285,1991.478,1990.858,1991.158,0.0945 +1707875400000,1991.148,1992.645,1991.095,1992.358,0.1395 +1707875700000,1992.358,1992.748,1992.338,1992.684,0.1003 +1707876000000,1992.675,1993.115,1992.175,1993.005,0.1231 +1707876300000,1993.015,1993.345,1992.398,1993.198,0.0561 +1707876600000,1993.178,1993.515,1992.105,1992.165,0.0964 +1707876900000,1992.158,1992.338,1991.778,1992.015,0.0662 +1707877200000,1992.055,1992.305,1991.585,1991.745,0.0142 +1707877500000,1991.735,1991.955,1991.645,1991.875,0.0163 +1707877800000,1991.845,1992.225,1991.535,1992.155,0.0336 +1707878100000,1992.175,1992.175,1991.185,1991.405,0.0143 +1707878400000,1991.385,1991.595,1991.055,1991.495,0.0285 +1707878700000,1991.495,1991.655,1991.325,1991.655,0.0172 +1707879000000,1991.585,1991.945,1991.525,1991.875,0.0235 +1707879300000,1991.825,1992.195,1991.785,1992.125,0.025 +1707879600000,1992.125,1992.245,1991.925,1992.085,0.0253 +1707879900000,1992.065,1992.115,1991.785,1991.795,0.0191 +1707880200000,1991.775,1991.925,1991.495,1991.785,0.0118 +1707880500000,1991.805,1991.805,1991.398,1991.398,0.0343 +1707880800000,1991.365,1991.795,1991.105,1991.765,0.0253 +1707881100000,1991.745,1992.295,1991.545,1992.295,0.0221 +1707881400000,1992.285,1992.315,1991.825,1992.055,0.0089 +1707881700000,1992.045,1992.455,1991.965,1992.405,0.0085 +1707882000000,1992.395,1992.545,1992.335,1992.415,0.0099 +1707882300000,1992.445,1992.975,1992.415,1992.618,0.0219 +1707882600000,1992.648,1992.678,1992.185,1992.325,0.0279 +1707882900000,1992.305,1992.315,1992.085,1992.298,0.0162 +1707883200000,1992.298,1992.698,1992.298,1992.698,0.0524 +1707883500000,1992.678,1992.795,1992.518,1992.618,0.0452 +1707883800000,1992.555,1992.724,1992.298,1992.438,0.0746 +1707884100000,1992.434,1992.525,1992.208,1992.295,0.0356 +1707884400000,1992.375,1992.465,1992.055,1992.285,0.0274 +1707884700000,1992.345,1992.445,1992.105,1992.338,0.0178 +1707885000000,1992.338,1992.418,1992.115,1992.418,0.025 +1707885300000,1992.385,1992.578,1991.975,1992.065,0.0197 +1707885600000,1992.075,1992.475,1991.925,1992.245,0.0106 +1707885900000,1992.255,1992.805,1992.255,1992.695,0.0194 +1707886200000,1992.695,1992.755,1992.345,1992.445,0.016 +1707886500000,1992.425,1992.495,1992.145,1992.285,0.0119 +1707886800000,1992.265,1992.495,1992.075,1992.495,0.0125 +1707887100000,1992.535,1992.665,1992.285,1992.335,0.0103 +1707887400000,1992.325,1992.515,1992.245,1992.475,0.0103 +1707887700000,1992.455,1992.675,1992.335,1992.375,0.0118 +1707888000000,1992.395,1992.515,1992.295,1992.355,0.0164 +1707888300000,1992.355,1992.975,1992.355,1992.745,0.0151 +1707888600000,1992.785,1992.855,1992.265,1992.675,0.0143 +1707888900000,1992.655,1993.245,1992.655,1992.985,0.0181 +1707889200000,1992.955,1993.095,1992.535,1992.915,0.0114 +1707889500000,1992.935,1993.045,1992.805,1992.995,0.0089 +1707889800000,1993.005,1993.215,1992.845,1992.918,0.015 +1707890100000,1992.894,1992.958,1992.638,1992.858,0.0395 +1707890400000,1992.858,1992.858,1992.435,1992.525,0.0287 +1707890700000,1992.565,1992.695,1992.235,1992.435,0.0108 +1707891000000,1992.375,1992.395,1991.735,1992.005,0.0271 +1707891300000,1992.055,1992.365,1992.015,1992.095,0.0078 +1707891600000,1992.115,1992.175,1991.935,1992.175,0.019 +1707891900000,1992.195,1992.215,1992.005,1992.125,0.0179 +1707892200000,1992.175,1992.185,1991.755,1991.845,0.0081 +1707892500000,1991.835,1992.205,1991.665,1992.095,0.0173 +1707892800000,1991.995,1992.215,1991.785,1992.125,0.0283 +1707893100000,1992.125,1992.125,1990.895,1991.135,0.0229 +1707893400000,1991.135,1991.895,1991.095,1991.835,0.0179 +1707893700000,1991.815,1992.205,1991.605,1992.205,0.0253 +1707894000000,1992.215,1993.025,1991.045,1991.075,0.1024 +1707894300000,1991.095,1991.095,1989.535,1990.105,0.1547 +1707894600000,1990.045,1991.615,1989.905,1991.165,0.0851 +1707894900000,1991.155,1992.095,1990.938,1992.065,0.2115 +1707895200000,1992.095,1992.355,1991.765,1992.115,0.027 +1707895500000,1992.165,1992.415,1991.705,1992.165,0.029 +1707895800000,1992.155,1992.365,1991.585,1991.675,0.0387 +1707896100000,1991.665,1991.665,1990.595,1990.655,0.0274 +1707896400000,1990.615,1990.735,1990.095,1990.098,0.0891 +1707896700000,1990.145,1990.365,1989.625,1989.915,0.0364 +1707897000000,1989.925,1990.665,1989.885,1990.035,0.0318 +1707897300000,1990.005,1990.215,1989.295,1989.385,0.0288 +1707897600000,1989.385,1990.555,1989.115,1989.115,0.0668 +1707897900000,1989.085,1989.395,1987.738,1988.258,0.1415 +1707898200000,1988.165,1989.165,1987.428,1988.098,0.1275 +1707898500000,1988.098,1988.118,1986.995,1987.255,0.1485 +1707898800000,1987.315,1988.005,1987.055,1987.778,0.193 +1707899100000,1987.758,1988.698,1987.025,1987.335,0.1015 +1707899400000,1987.315,1987.545,1985.945,1987.398,0.1039 +1707899700000,1987.395,1988.095,1987.035,1987.925,0.0522 +1707900000000,1988.005,1989.405,1987.298,1989.115,0.0481 +1707900300000,1989.155,1989.428,1988.695,1989.075,0.0487 +1707900600000,1989.115,1989.895,1988.925,1989.595,0.0524 +1707900900000,1989.705,1989.758,1988.218,1988.355,0.2271 +1707901200000,1988.375,1989.215,1988.355,1989.045,0.0511 +1707901500000,1989.025,1989.045,1988.395,1989.005,0.0276 +1707901800000,1989.005,1989.458,1988.765,1989.065,0.122 +1707902100000,1989.115,1989.438,1988.805,1989.218,0.1503 +1707902400000,1989.198,1989.585,1988.298,1989.585,0.0713 +1707902700000,1989.525,1990.085,1989.085,1989.875,0.0362 +1707903000000,1989.935,1990.528,1989.775,1990.095,0.0945 +1707903300000,1990.095,1990.095,1989.025,1989.885,0.1031 +1707903600000,1989.875,1990.305,1989.385,1989.905,0.026 +1707903900000,1989.915,1991.045,1989.775,1990.645,0.0776 +1707904200000,1990.658,1991.128,1990.045,1990.765,0.2601 +1707904500000,1990.805,1991.505,1990.685,1991.155,0.0351 +1707904800000,1991.125,1991.545,1990.905,1991.275,0.0633 +1707905100000,1991.275,1991.595,1990.795,1991.175,0.0244 +1707905400000,1991.185,1991.185,1990.505,1990.505,0.0211 +1707905700000,1990.405,1990.495,1990.005,1990.315,0.0353 +1707906000000,1990.315,1991.085,1990.295,1991.005,0.0365 +1707906300000,1991.005,1991.215,1990.455,1990.645,0.0406 +1707906600000,1990.645,1991.805,1990.615,1991.785,0.0358 +1707906900000,1991.765,1992.025,1991.065,1991.345,0.0221 +1707907200000,1991.385,1992.025,1990.765,1990.915,0.0675 +1707907500000,1990.865,1992.415,1990.845,1992.085,0.0905 +1707907800000,1992.085,1992.475,1991.775,1992.335,0.0242 +1707908100000,1992.355,1993.315,1992.355,1992.805,0.0488 +1707908400000,1992.785,1992.965,1991.815,1991.985,0.1214 +1707908700000,1992.015,1993.045,1991.755,1992.795,0.0309 +1707909000000,1992.815,1993.105,1992.485,1992.675,0.0298 +1707909300000,1992.725,1993.195,1992.655,1992.958,0.0424 +1707909600000,1992.898,1993.085,1992.225,1992.225,0.1289 +1707909900000,1992.185,1992.205,1991.235,1991.565,0.0276 +1707910200000,1991.615,1991.755,1990.575,1991.435,0.0257 +1707910500000,1991.575,1991.855,1990.735,1991.835,0.0479 +1707910800000,1991.835,1993.215,1991.835,1992.265,0.1225 +1707911100000,1992.285,1992.315,1991.525,1991.935,0.125 +1707911400000,1991.835,1992.085,1991.155,1991.465,0.0475 +1707911700000,1991.465,1992.205,1991.465,1992.175,0.058 +1707912000000,1992.175,1993.175,1991.645,1992.095,0.0562 +1707912300000,1992.075,1992.385,1991.825,1992.015,0.0228 +1707912600000,1991.975,1992.105,1990.905,1991.345,0.0485 +1707912900000,1991.325,1992.095,1990.935,1991.915,0.0499 +1707913200000,1991.915,1991.935,1990.575,1990.815,0.0509 +1707913500000,1990.835,1991.085,1990.505,1990.505,0.0263 +1707913800000,1990.438,1990.825,1989.525,1990.035,0.0561 +1707914100000,1990.055,1990.665,1989.915,1990.365,0.0228 +1707914400000,1990.325,1990.665,1989.875,1990.405,0.0221 +1707914700000,1990.375,1990.555,1989.965,1990.015,0.014 +1707915000000,1989.985,1990.285,1989.835,1990.025,0.025 +1707915300000,1989.995,1990.365,1989.845,1990.175,0.0197 +1707915600000,1990.195,1991.055,1989.675,1990.975,0.0476 +1707915900000,1990.955,1991.565,1990.345,1991.255,0.0641 +1707916200000,1991.235,1992.625,1991.035,1991.218,0.0872 +1707916500000,1991.235,1991.238,1989.905,1989.905,0.1068 +1707916800000,1989.885,1992.395,1989.175,1991.965,0.1441 +1707917100000,1991.965,1991.975,1990.265,1990.595,0.101 +1707917400000,1990.595,1992.778,1990.435,1991.645,0.1261 +1707917700000,1991.695,1993.128,1991.415,1992.145,0.3364 +1707918000000,1992.145,1992.535,1990.455,1990.755,0.3666 +1707918300000,1990.725,1991.415,1989.555,1989.605,0.166 +1707918600000,1989.625,1991.065,1989.095,1989.435,0.152 +1707918900000,1989.505,1989.595,1988.615,1989.045,0.1105 +1707919200000,1989.005,1990.045,1988.785,1989.795,0.0726 +1707919500000,1989.835,1991.305,1989.795,1990.685,0.0737 +1707919800000,1990.635,1991.145,1989.605,1990.145,0.076 +1707920100000,1990.115,1990.985,1989.745,1990.465,0.0518 +1707920400000,1990.535,1991.175,1990.275,1990.875,0.0762 +1707920700000,1990.825,1991.275,1988.885,1989.605,0.0758 +1707921000000,1989.555,1992.015,1988.765,1991.005,0.2633 +1707921300000,1991.145,1992.185,1990.365,1991.575,0.1509 +1707921600000,1991.595,1992.075,1989.985,1991.275,0.1522 +1707921900000,1991.205,1991.465,1988.885,1989.185,0.1384 +1707922200000,1989.215,1989.795,1987.175,1988.675,0.1355 +1707922500000,1988.705,1989.175,1986.115,1987.315,0.1438 +1707922800000,1987.405,1988.655,1985.045,1988.155,0.2038 +1707923100000,1988.165,1988.905,1985.525,1985.625,0.1605 +1707923400000,1985.635,1987.405,1984.088,1985.985,0.1916 +1707923700000,1985.985,1987.388,1985.555,1987.065,0.2459 +1707924000000,1987.125,1988.155,1986.805,1987.495,0.1602 +1707924300000,1987.515,1987.878,1986.925,1987.245,0.1145 +1707924600000,1987.164,1987.575,1986.035,1986.055,0.1113 +1707924900000,1985.995,1986.965,1985.705,1986.565,0.0834 +1707925200000,1986.555,1986.595,1985.455,1985.905,0.1019 +1707925500000,1985.885,1987.365,1985.605,1987.078,0.138 +1707925800000,1987.035,1988.278,1986.605,1987.195,0.2321 +1707926100000,1987.205,1988.415,1987.075,1987.775,0.0986 +1707926400000,1987.795,1988.985,1987.395,1988.855,0.1008 +1707926700000,1988.895,1990.785,1988.755,1990.265,0.1654 +1707927000000,1990.335,1991.058,1989.045,1989.135,0.1718 +1707927300000,1989.215,1990.415,1988.485,1988.795,0.104 +1707927600000,1988.815,1990.205,1988.625,1990.205,0.0777 +1707927900000,1990.245,1991.335,1989.925,1991.145,0.0999 +1707928200000,1991.165,1992.785,1991.165,1992.085,0.2032 +1707928500000,1992.105,1993.408,1991.325,1991.475,0.2804 +1707928800000,1991.505,1991.638,1990.535,1990.535,0.2111 +1707929100000,1990.515,1991.345,1989.935,1991.215,0.2278 +1707929400000,1991.235,1993.545,1990.775,1993.425,0.0767 +1707929700000,1993.405,1993.535,1992.235,1993.075,0.1001 +1707930000000,1993.055,1993.055,1990.915,1991.575,0.0976 +1707930300000,1991.575,1992.285,1990.895,1992.255,0.0793 +1707930600000,1992.255,1992.635,1991.865,1992.325,0.0643 +1707930900000,1992.375,1992.575,1991.895,1992.175,0.0656 +1707931200000,1992.175,1992.575,1990.795,1990.995,0.0668 +1707931500000,1990.995,1991.495,1990.685,1991.475,0.0409 +1707931800000,1991.475,1991.855,1990.705,1991.805,0.0637 +1707932100000,1991.805,1992.945,1991.605,1992.775,0.0664 +1707932400000,1992.885,1993.885,1992.325,1993.655,0.0558 +1707932700000,1993.675,1995.185,1993.485,1994.555,0.0766 +1707933000000,1994.515,1995.155,1994.015,1994.298,0.1777 +1707933300000,1994.295,1994.875,1994.115,1994.265,0.0452 +1707933600000,1994.305,1996.025,1994.165,1995.655,0.0518 +1707933900000,1995.585,1995.725,1993.505,1993.805,0.0677 +1707934200000,1993.835,1993.855,1992.695,1993.035,0.0638 +1707934500000,1993.015,1994.135,1992.835,1993.135,0.0341 +1707934800000,1993.225,1993.645,1991.858,1992.105,0.0466 +1707935100000,1992.095,1992.985,1991.305,1991.605,0.0506 +1707935400000,1991.615,1992.695,1991.615,1992.075,0.0714 +1707935700000,1992.075,1992.625,1991.875,1992.365,0.045 +1707936000000,1992.365,1992.455,1991.825,1992.078,0.0305 +1707936300000,1992.058,1992.475,1991.685,1991.685,0.0264 +1707936600000,1991.705,1991.865,1991.025,1991.035,0.0306 +1707936900000,1991.055,1991.665,1991.035,1991.605,0.0423 +1707937200000,1991.635,1991.635,1990.895,1991.065,0.0424 +1707937500000,1991.025,1991.485,1990.815,1991.295,0.0321 +1707937800000,1991.315,1991.645,1991.045,1991.575,0.0172 +1707938100000,1991.585,1991.915,1991.255,1991.275,0.0191 +1707938400000,1991.375,1991.425,1990.875,1990.998,0.0281 +1707938700000,1990.978,1990.978,1990.145,1990.465,0.0426 +1707939000000,1990.485,1990.875,1990.355,1990.375,0.0221 +1707939300000,1990.365,1990.415,1990.175,1990.285,0.0198 +1707939600000,1990.265,1990.305,1989.755,1989.785,0.0264 +1707939900000,1989.785,1990.065,1989.705,1989.985,0.0264 +1707940200000,1989.985,1991.285,1989.985,1991.245,0.0412 +1707940500000,1991.245,1991.785,1991.065,1991.665,0.0334 +1707940800000,1991.665,1991.755,1991.175,1991.195,0.0479 +1707941100000,1991.165,1991.295,1990.895,1991.135,0.1233 +1707941400000,1991.125,1991.298,1991.045,1991.145,0.1527 +1707941700000,1991.145,1991.345,1990.378,1990.438,0.1687 +1707942000000,1990.418,1990.418,1989.855,1989.958,0.2583 +1707942300000,1989.958,1990.248,1989.798,1990.155,0.0839 +1707942600000,1990.125,1990.205,1989.535,1989.725,0.0583 +1707942900000,1989.758,1990.705,1989.758,1990.645,0.0263 +1707943200000,1990.695,1990.885,1990.625,1990.825,0.0128 +1707943500000,1990.835,1990.895,1990.545,1990.805,0.014 +1707943800000,1990.835,1991.005,1990.715,1991.005,0.0173 +1707944100000,1991.005,1991.145,1990.805,1991.025,0.0117 +1707944400000,1990.945,1991.015,1990.378,1990.555,0.0607 +1707944700000,1990.595,1990.765,1990.345,1990.515,0.0232 +1707945000000,1990.505,1990.645,1990.285,1990.645,0.0382 +1707945300000,1990.645,1990.718,1990.575,1990.608,0.0238 +1707945600000,1990.598,1990.908,1990.478,1990.505,0.0347 +1707945900000,1990.495,1990.558,1990.378,1990.505,0.0173 +1707946200000,1990.488,1991.085,1990.258,1990.878,0.0578 +1707946500000,1990.855,1991.348,1990.678,1991.125,0.0639 +1707946800000,1991.138,1991.805,1991.075,1991.635,0.0565 +1707947100000,1991.478,1992.515,1991.251,1992.515,0.0725 +1707947400000,1992.495,1992.785,1991.748,1992.085,0.075 +1707947700000,1992.085,1992.255,1991.875,1992.105,0.0364 +1707951600000,1991.388,1993.225,1991.388,1993.175,0.0548 +1707951900000,1993.235,1993.285,1992.798,1992.934,0.0403 +1707952200000,1992.954,1993.375,1992.605,1993.185,0.0156 +1707952500000,1993.165,1993.265,1992.865,1992.875,0.0092 +1707952800000,1992.825,1993.255,1992.785,1993.065,0.0079 +1707953100000,1993.045,1993.215,1992.875,1992.875,0.0058 +1707953400000,1992.865,1993.415,1992.725,1993.365,0.014 +1707953700000,1993.365,1993.535,1993.135,1993.135,0.0101 +1707954000000,1993.215,1993.445,1993.175,1993.245,0.0042 +1707954300000,1993.235,1993.595,1993.015,1993.075,0.0202 +1707954600000,1993.075,1993.585,1992.965,1993.325,0.0175 +1707954900000,1993.345,1993.755,1993.225,1993.645,0.0157 +1707955200000,1993.685,1993.805,1993.355,1993.465,0.0668 +1707955500000,1993.465,1993.865,1993.305,1993.565,0.0414 +1707955800000,1993.645,1993.705,1993.365,1993.365,0.0078 +1707956100000,1993.405,1993.905,1993.405,1993.825,0.0116 +1707956400000,1993.845,1993.965,1993.585,1993.595,0.0121 +1707956700000,1993.515,1993.605,1992.905,1992.905,0.0114 +1707957000000,1992.855,1993.375,1992.485,1993.175,0.032 +1707957300000,1993.215,1993.805,1992.975,1993.755,0.017 +1707957600000,1993.775,1993.995,1993.528,1993.845,0.0913 +1707957900000,1993.825,1994.165,1993.458,1993.725,0.0775 +1707958200000,1993.735,1993.895,1992.895,1993.345,0.0976 +1707958500000,1993.425,1993.745,1993.275,1993.585,0.0309 +1707958800000,1993.535,1994.195,1993.535,1993.535,0.072 +1707959100000,1993.435,1993.525,1992.675,1993.125,0.0359 +1707959400000,1993.125,1993.485,1992.855,1993.165,0.034 +1707959700000,1993.175,1993.625,1992.945,1993.585,0.0342 +1707960000000,1993.585,1993.625,1993.115,1993.375,0.0221 +1707960300000,1993.335,1993.335,1992.615,1992.845,0.0217 +1707960600000,1992.818,1993.015,1992.395,1992.605,0.0134 +1707960900000,1992.615,1993.115,1992.395,1992.435,0.0221 +1707961200000,1992.415,1992.595,1992.255,1992.415,0.0338 +1707961500000,1992.415,1992.885,1992.305,1992.875,0.0235 +1707961800000,1992.895,1993.095,1992.725,1992.985,0.0211 +1707962100000,1993.015,1993.075,1992.425,1992.455,0.0344 +1707962400000,1992.435,1992.478,1992.005,1992.195,0.0185 +1707962700000,1992.175,1993.085,1992.075,1992.865,0.0275 +1707963000000,1993.025,1993.035,1992.425,1992.685,0.0717 +1707963300000,1992.575,1993.055,1992.525,1993.055,0.0242 +1707963600000,1993.115,1993.115,1992.735,1993.055,0.0104 +1707963900000,1993.035,1993.405,1992.755,1992.758,0.0133 +1707964200000,1992.715,1992.758,1992.528,1992.658,0.0581 +1707964500000,1992.654,1993.395,1992.638,1993.214,0.0852 +1707964800000,1993.214,1993.375,1992.885,1993.345,0.037 +1707965100000,1993.355,1993.455,1993.015,1993.034,0.0177 +1707965400000,1993.028,1993.128,1992.944,1993.028,0.0682 +1707965700000,1993.038,1993.138,1992.828,1992.994,0.0821 +1707966000000,1992.994,1992.994,1992.765,1992.938,0.0594 +1707966300000,1992.928,1993.134,1992.555,1992.918,0.0507 +1707966600000,1992.878,1992.898,1992.538,1992.718,0.0279 +1707966900000,1992.778,1992.878,1992.558,1992.658,0.0183 +1707967200000,1992.585,1992.818,1991.925,1992.385,0.0678 +1707967500000,1992.425,1992.595,1991.965,1991.965,0.0326 +1707967800000,1992.005,1992.295,1991.895,1991.995,0.028 +1707968100000,1991.965,1992.225,1991.705,1992.005,0.009 +1707968400000,1992.015,1992.185,1991.895,1992.065,0.0114 +1707968700000,1992.075,1992.075,1990.275,1990.575,0.093 +1707969000000,1990.555,1990.935,1990.475,1990.495,0.0215 +1707969300000,1990.515,1990.795,1990.175,1990.735,0.0208 +1707969600000,1990.735,1991.285,1990.385,1991.245,0.0319 +1707969900000,1991.275,1991.505,1991.005,1991.205,0.0106 +1707970200000,1991.195,1991.595,1991.055,1991.595,0.013 +1707970500000,1991.605,1991.625,1991.155,1991.155,0.01 +1707970800000,1991.185,1991.195,1990.925,1991.035,0.0091 +1707971100000,1991.045,1991.455,1990.985,1991.365,0.0101 +1707971400000,1991.305,1991.475,1991.245,1991.365,0.0073 +1707971700000,1991.455,1991.825,1991.285,1991.705,0.0101 +1707972000000,1991.715,1991.915,1991.265,1991.285,0.0087 +1707972300000,1991.265,1991.705,1991.245,1991.675,0.0088 +1707972600000,1991.725,1991.925,1991.595,1991.845,0.0078 +1707972900000,1991.855,1992.075,1991.755,1991.945,0.0086 +1707973200000,1991.925,1992.535,1991.795,1992.515,0.0123 +1707973500000,1992.475,1992.585,1992.105,1992.345,0.0101 +1707973800000,1992.415,1992.485,1991.824,1992.298,0.0624 +1707974100000,1992.345,1992.398,1991.975,1992.305,0.0347 +1707974400000,1992.285,1992.305,1991.985,1992.085,0.005 +1707974700000,1992.095,1992.425,1992.025,1992.395,0.0092 +1707975000000,1992.415,1992.655,1992.285,1992.515,0.0125 +1707975300000,1992.515,1992.865,1992.515,1992.595,0.014 +1707975600000,1992.565,1992.645,1992.195,1992.205,0.0092 +1707975900000,1992.205,1992.305,1991.795,1991.905,0.0091 +1707976200000,1992.015,1992.105,1991.955,1991.985,0.006 +1707976500000,1991.985,1992.105,1991.675,1991.835,0.0295 +1707976800000,1991.835,1992.495,1991.635,1992.095,0.0324 +1707977100000,1992.085,1993.015,1992.075,1992.385,0.0274 +1707977400000,1992.375,1992.795,1992.375,1992.615,0.0144 +1707977700000,1992.565,1992.665,1992.235,1992.595,0.0172 +1707978000000,1992.625,1993.335,1992.585,1993.335,0.023 +1707978300000,1993.295,1993.295,1991.548,1991.945,0.06 +1707978600000,1991.835,1992.795,1991.495,1992.795,0.0443 +1707978900000,1992.775,1993.175,1992.575,1992.745,0.0123 +1707979200000,1992.725,1993.045,1992.685,1992.875,0.0131 +1707979500000,1992.878,1993.155,1992.615,1993.155,0.0128 +1707979800000,1993.165,1993.265,1992.865,1992.865,0.0127 +1707980100000,1992.855,1993.298,1992.575,1993.155,0.0141 +1707980400000,1993.095,1993.185,1992.165,1992.885,0.0467 +1707980700000,1992.895,1993.175,1992.335,1993.125,0.0382 +1707981000000,1993.135,1993.225,1992.915,1993.005,0.0189 +1707981300000,1992.955,1993.345,1992.955,1993.065,0.0149 +1707981600000,1993.035,1993.285,1992.585,1993.225,0.0357 +1707981900000,1993.245,1993.965,1992.815,1993.955,0.0418 +1707982200000,1993.955,1994.615,1993.295,1993.355,0.0729 +1707982500000,1993.435,1994.055,1992.998,1993.018,0.114 +1707982800000,1993.018,1993.335,1992.905,1993.245,0.0535 +1707983100000,1993.255,1993.465,1992.905,1993.185,0.0392 +1707983400000,1993.185,1993.835,1992.935,1993.835,0.0383 +1707983700000,1993.795,1994.135,1993.585,1993.785,0.0385 +1707984000000,1993.765,1994.115,1993.465,1993.935,0.0612 +1707984300000,1993.935,1994.855,1993.925,1994.575,0.0691 +1707984600000,1994.578,1995.375,1994.468,1995.095,0.102 +1707984900000,1995.085,1995.935,1995.045,1995.445,0.039 +1707985200000,1995.365,1995.705,1995.065,1995.458,0.0669 +1707985500000,1995.455,1995.645,1995.075,1995.365,0.071 +1707985800000,1995.345,1995.495,1994.825,1995.445,0.062 +1707986100000,1995.475,1995.565,1995.045,1995.355,0.0419 +1707986400000,1995.305,1995.365,1994.145,1994.885,0.069 +1707986700000,1994.865,1995.155,1994.785,1995.105,0.016 +1707987000000,1995.098,1995.155,1994.585,1994.918,0.0611 +1707987300000,1994.895,1995.118,1994.778,1995.065,0.0834 +1707987600000,1995.068,1995.098,1994.695,1994.818,0.0881 +1707987900000,1994.818,1995.075,1994.625,1994.825,0.0263 +1707988200000,1994.845,1994.905,1994.215,1994.285,0.0181 +1707988500000,1994.245,1994.715,1994.075,1994.185,0.0235 +1707988800000,1994.165,1994.485,1993.775,1994.475,0.0413 +1707989100000,1994.475,1994.885,1994.165,1994.838,0.0781 +1707989400000,1994.838,1994.838,1994.355,1994.645,0.064 +1707989700000,1994.645,1995.185,1994.545,1995.185,0.0183 +1707990000000,1995.165,1996.005,1995.115,1995.755,0.0329 +1707990300000,1995.845,1996.285,1995.345,1996.045,0.0403 +1707990600000,1996.065,1996.075,1995.785,1995.865,0.0205 +1707990900000,1995.825,1996.695,1995.825,1996.305,0.0214 +1707991200000,1996.268,1996.485,1996.115,1996.235,0.0438 +1707991500000,1996.185,1996.265,1995.918,1996.078,0.0311 +1707991800000,1996.098,1996.475,1995.935,1996.418,0.0289 +1707992100000,1996.455,1996.475,1995.975,1996.425,0.0227 +1707992400000,1996.418,1996.538,1996.105,1996.245,0.0143 +1707992700000,1996.215,1996.645,1996.135,1996.585,0.0147 +1707993000000,1996.615,1997.135,1996.495,1996.575,0.0493 +1707993300000,1996.615,1996.645,1996.075,1996.595,0.0348 +1707993600000,1996.595,1997.505,1996.595,1997.395,0.0463 +1707993900000,1997.375,1997.915,1996.925,1997.225,0.0364 +1707994200000,1997.225,1997.225,1996.015,1996.185,0.0252 +1707994500000,1996.335,1996.595,1995.615,1995.925,0.0409 +1707994800000,1995.925,1996.255,1995.705,1996.245,0.0392 +1707995100000,1996.215,1996.635,1996.085,1996.345,0.0234 +1707995400000,1996.335,1996.635,1996.085,1996.095,0.0326 +1707995700000,1996.055,1996.615,1995.945,1996.235,0.027 +1707996000000,1996.215,1996.625,1995.885,1996.025,0.0127 +1707996300000,1996.075,1996.505,1996.065,1996.175,0.0183 +1707996600000,1996.125,1996.185,1995.815,1996.105,0.0197 +1707996900000,1996.075,1996.795,1995.958,1996.795,0.0256 +1707997200000,1996.895,1997.405,1996.845,1997.015,0.0911 +1707997500000,1997.025,1998.045,1996.985,1997.705,0.0242 +1707997800000,1997.695,1997.698,1997.385,1997.415,0.1128 +1707998100000,1997.418,1997.815,1997.418,1997.445,0.0168 +1707998400000,1997.425,1997.715,1996.325,1996.385,0.0432 +1707998700000,1996.345,1996.935,1996.325,1996.905,0.0167 +1707999000000,1996.945,1997.245,1996.665,1997.145,0.0138 +1707999300000,1997.125,1997.465,1997.065,1997.355,0.0239 +1707999600000,1997.375,1998.075,1996.425,1996.535,0.104 +1707999900000,1996.545,1997.625,1996.445,1997.485,0.0962 +1708000200000,1997.555,1997.655,1996.865,1997.175,0.037 +1708000500000,1997.145,1998.025,1996.855,1997.815,0.0354 +1708000800000,1997.835,1998.465,1997.815,1998.375,0.043 +1708001100000,1998.425,1999.035,1997.945,1998.765,0.0441 +1708001400000,1998.785,1998.955,1997.405,1998.005,0.065 +1708001700000,1997.995,1998.515,1997.585,1997.915,0.0442 +1708002000000,1997.915,1998.885,1997.525,1997.735,0.2277 +1708002300000,1997.735,1998.098,1997.335,1997.825,0.3252 +1708002600000,1997.815,1998.755,1997.645,1998.715,0.0379 +1708002900000,1998.665,1998.955,1998.245,1998.555,0.0422 +1708003200000,1998.585,2000.215,1997.915,1998.615,0.3732 +1708003500000,1998.615,2000.205,1998.575,1998.655,0.5301 +1708003800000,1998.715,2004.155,1995.664,1995.765,0.7381 +1708004100000,1995.815,2002.105,1995.585,2001.995,0.3863 +1708004400000,2001.955,2003.568,2000.645,2003.265,0.2524 +1708004700000,2003.355,2003.725,2001.535,2002.015,0.1837 +1708005000000,2002.038,2003.495,2001.095,2001.955,0.207 +1708005300000,2001.968,2003.745,2001.475,2003.688,0.2159 +1708005600000,2003.718,2003.725,2001.395,2002.615,0.1646 +1708005900000,2002.575,2002.965,2001.625,2001.905,0.2964 +1708006200000,2001.895,2003.208,2001.465,2002.645,0.4752 +1708006500000,2002.645,2004.755,2002.615,2003.655,0.5488 +1708006800000,2003.655,2004.348,2002.748,2002.785,0.4553 +1708007100000,2002.725,2003.905,2002.005,2003.798,0.2208 +1708007400000,2003.808,2008.125,2002.885,2007.445,0.6159 +1708007700000,2007.455,2008.175,2006.008,2006.155,0.4185 +1708008000000,2006.168,2007.355,2004.758,2005.325,0.1844 +1708008300000,2005.255,2005.405,2002.465,2002.735,0.2125 +1708008600000,2002.795,2004.995,2001.965,2003.935,0.3232 +1708008900000,2003.915,2004.735,2003.425,2003.645,0.2219 +1708009200000,2003.625,2005.275,2002.545,2003.825,0.2805 +1708009500000,2003.825,2004.905,2003.275,2004.905,0.1888 +1708009800000,2004.925,2006.795,2004.305,2005.825,0.41 +1708010100000,2005.845,2006.555,2005.315,2006.045,0.1126 +1708010400000,2006.085,2007.835,2004.885,2006.925,0.1455 +1708010700000,2006.905,2008.025,2006.245,2006.378,0.226 +1708011000000,2006.378,2006.745,2004.365,2004.735,0.2032 +1708011300000,2004.735,2004.845,2000.915,2001.985,0.205 +1708011600000,2001.985,2002.355,2000.675,2001.365,0.1332 +1708011900000,2001.365,2002.385,2000.825,2001.105,0.1455 +1708012200000,2001.075,2001.145,1999.715,2000.655,0.1086 +1708012500000,2000.635,2001.555,2000.165,2000.705,0.0797 +1708012800000,2000.705,2001.085,1999.495,1999.618,0.1217 +1708013100000,1999.605,2001.105,1999.465,2000.745,0.094 +1708013400000,2000.745,2001.405,2000.195,2000.435,0.0973 +1708013700000,2000.465,2000.545,1999.865,2000.165,0.0851 +1708014000000,2000.118,2001.375,1999.795,2000.775,0.0722 +1708014300000,2000.718,2000.718,1998.875,1999.275,0.0981 +1708014600000,1999.275,2000.045,1998.755,1999.545,0.0719 +1708014900000,1999.605,2001.045,1999.545,2000.605,0.0665 +1708015200000,2000.568,2000.615,1999.565,1999.565,0.0852 +1708015500000,1999.645,2000.135,1998.835,1999.015,0.0757 +1708015800000,1999.005,1999.435,1998.365,1998.745,0.0634 +1708016100000,1998.655,2000.155,1998.545,2000.085,0.0571 +1708016400000,2000.105,2001.625,2000.005,2001.245,0.0845 +1708016700000,2001.275,2002.405,2001.235,2001.445,0.13 +1708017000000,2001.455,2001.615,2000.775,2001.025,0.1022 +1708017300000,2001.005,2001.485,2000.555,2001.485,0.0335 +1708017600000,2001.465,2002.365,2001.265,2002.265,0.0332 +1708017900000,2002.295,2002.315,2001.478,2001.695,0.1092 +1708018200000,2001.685,2002.365,2001.675,2002.198,0.1678 +1708018500000,2002.215,2002.975,2002.165,2002.675,0.0456 +1708018800000,2002.625,2002.835,2002.185,2002.515,0.0251 +1708019100000,2002.485,2002.748,2002.405,2002.585,0.0257 +1708019400000,2002.545,2004.235,2002.415,2004.105,0.1186 +1708019700000,2004.115,2004.455,2003.458,2003.518,0.2558 +1708020000000,2003.515,2004.825,2003.465,2003.535,0.1816 +1708020300000,2003.485,2004.075,2003.445,2003.778,0.1316 +1708020600000,2003.775,2004.405,2003.755,2004.015,0.1466 +1708020900000,2004.005,2004.515,2003.085,2003.275,0.0472 +1708021200000,2003.265,2004.035,2002.875,2002.985,0.0679 +1708021500000,2002.975,2003.725,2002.725,2003.145,0.0669 +1708021800000,2003.145,2003.535,2002.655,2002.915,0.0314 +1708022100000,2002.835,2003.745,2002.815,2003.625,0.0271 +1708022400000,2003.645,2004.295,2003.645,2003.905,0.0226 +1708022700000,2003.815,2003.815,2003.345,2003.685,0.0145 +1708023000000,2003.705,2004.485,2003.695,2004.245,0.0142 +1708023300000,2004.335,2004.685,2004.135,2004.395,0.0329 +1708023600000,2004.408,2005.165,2004.228,2005.165,0.0858 +1708023900000,2005.195,2006.215,2005.055,2006.115,0.0395 +1708024200000,2006.155,2006.375,2005.405,2005.625,0.1496 +1708024500000,2005.608,2006.078,2005.605,2005.838,0.1067 +1708024800000,2005.815,2005.815,2004.915,2004.985,0.0749 +1708025100000,2005.055,2005.055,2003.548,2003.798,0.1725 +1708025400000,2003.798,2005.228,2003.765,2005.228,0.0447 +1708025700000,2005.128,2005.198,2004.585,2004.775,0.0562 +1708026000000,2004.805,2004.915,2004.565,2004.728,0.0781 +1708026300000,2004.695,2005.218,2004.645,2005.065,0.0676 +1708026600000,2005.085,2005.225,2004.805,2005.005,0.025 +1708026900000,2005.005,2005.295,2005.005,2005.035,0.0384 +1708027200000,2005.035,2005.035,2004.115,2004.115,0.046 +1708027500000,2004.115,2004.115,2003.555,2003.625,0.0342 +1708027800000,2003.625,2003.965,2003.445,2003.545,0.0276 +1708028100000,2003.595,2004.035,2003.525,2003.915,0.0208 +1708028400000,2003.915,2004.275,2003.585,2003.695,0.0416 +1708028700000,2003.695,2003.965,2003.585,2003.865,0.036 +1708029000000,2003.885,2004.585,2003.855,2004.585,0.0222 +1708029300000,2004.595,2004.875,2003.935,2003.945,0.0329 +1708029600000,2003.945,2004.675,2003.925,2004.405,0.0362 +1708029900000,2004.455,2004.545,2004.155,2004.175,0.0389 +1708030200000,2004.265,2004.485,2004.075,2004.305,0.0508 +1708030500000,2004.305,2004.395,2003.945,2004.315,0.0366 +1708030800000,2004.335,2004.375,2003.885,2003.935,0.0192 +1708031100000,2003.975,2004.415,2003.975,2004.275,0.022 +1708031400000,2004.235,2004.595,2004.225,2004.575,0.0167 +1708031700000,2004.575,2004.625,2004.198,2004.318,0.0188 +1708032000000,2004.338,2004.378,2003.815,2003.845,0.0089 +1708032300000,2003.865,2004.235,2003.865,2004.025,0.0051 +1708032600000,2003.978,2004.088,2003.788,2003.988,0.0168 +1708032900000,2003.965,2004.198,2003.938,2004.048,0.0135 +1708033200000,2004.005,2004.308,2003.928,2004.278,0.0212 +1708033500000,2004.278,2004.368,2004.008,2004.128,0.0245 +1708033800000,2004.128,2004.358,2003.998,2004.088,0.0289 +1708034100000,2004.148,2004.198,2003.964,2004.105,0.0206 +1708038000000,2003.598,2004.655,2003.598,2004.448,0.0403 +1708038300000,2004.445,2004.594,2004.228,2004.328,0.0308 +1708038600000,2004.328,2004.528,2004.274,2004.528,0.0246 +1708038900000,2004.568,2004.658,2004.128,2004.268,0.0185 +1708039200000,2004.214,2004.468,2004.155,2004.328,0.0192 +1708039500000,2004.328,2004.358,2003.928,2003.938,0.0309 +1708039800000,2004.038,2004.138,2003.938,2003.938,0.0139 +1708040100000,2003.955,2003.978,2003.738,2003.908,0.0227 +1708040400000,2003.885,2003.928,2003.678,2003.678,0.0328 +1708040700000,2003.675,2004.115,2003.625,2004.045,0.0181 +1708041000000,2004.055,2004.065,2003.625,2003.625,0.0074 +1708041300000,2003.595,2003.705,2003.295,2003.345,0.0095 +1708041600000,2003.445,2003.615,2003.305,2003.335,0.015 +1708041900000,2003.285,2003.525,2003.035,2003.105,0.0175 +1708042200000,2003.155,2003.205,2002.765,2002.915,0.0124 +1708042500000,2003.025,2003.025,2002.605,2002.605,0.01 +1708042800000,2002.705,2003.095,2002.605,2002.865,0.0154 +1708043100000,2002.805,2002.805,2002.464,2002.578,0.0428 +1708043400000,2002.564,2002.878,2002.258,2002.604,0.142 +1708043700000,2002.604,2002.808,2002.484,2002.578,0.086 +1708044000000,2002.578,2002.784,2002.528,2002.528,0.0865 +1708044300000,2002.525,2002.628,2002.328,2002.535,0.1173 +1708044600000,2002.528,2002.555,2002.228,2002.434,0.1653 +1708044900000,2002.514,2002.528,2002.235,2002.428,0.087 +1708045200000,2002.428,2003.118,2002.278,2002.548,0.1699 +1708045500000,2002.535,2002.878,2002.304,2002.825,0.1125 +1708045800000,2002.848,2003.178,2002.345,2003.028,0.1865 +1708046100000,2003.015,2003.355,2002.785,2002.848,0.1107 +1708046400000,2002.835,2003.128,2002.758,2003.128,0.0689 +1708046700000,2003.128,2003.815,2003.048,2003.795,0.0464 +1708047000000,2003.875,2004.138,2003.805,2003.958,0.0475 +1708047300000,2003.958,2004.728,2003.714,2004.048,0.125 +1708047600000,2004.078,2004.128,2003.458,2004.128,0.1051 +1708047900000,2004.158,2004.275,2003.878,2004.228,0.089 +1708048200000,2004.228,2004.464,2004.208,2004.454,0.098 +1708048500000,2004.445,2005.555,2004.438,2005.445,0.0699 +1708048800000,2005.435,2005.555,2004.695,2004.695,0.0189 +1708049100000,2004.725,2005.025,2004.398,2004.585,0.0341 +1708049400000,2004.594,2004.685,2003.955,2003.975,0.0803 +1708049700000,2003.968,2004.365,2003.968,2004.095,0.0718 +1708050000000,2004.055,2004.315,2004.015,2004.275,0.024 +1708050300000,2004.215,2005.115,2004.195,2005.095,0.0205 +1708050600000,2005.095,2005.125,2004.635,2004.745,0.0113 +1708050900000,2004.705,2004.705,2004.355,2004.555,0.0098 +1708051200000,2004.585,2004.645,2004.265,2004.295,0.0082 +1708051500000,2004.285,2004.625,2004.115,2004.515,0.0161 +1708051800000,2004.515,2004.515,2003.995,2004.405,0.01 +1708052100000,2004.315,2005.115,2003.918,2004.425,0.0395 +1708052400000,2004.465,2004.725,2004.035,2004.135,0.0161 +1708052700000,2004.335,2004.745,2004.335,2004.655,0.0215 +1708053000000,2004.635,2004.735,2004.365,2004.605,0.0119 +1708053300000,2004.535,2004.555,2003.845,2003.845,0.008 +1708053600000,2003.865,2004.265,2003.825,2004.225,0.0182 +1708053900000,2004.265,2004.375,2004.185,2004.275,0.0127 +1708054200000,2004.275,2004.625,2004.235,2004.425,0.0139 +1708054500000,2004.405,2004.575,2004.345,2004.395,0.0106 +1708054800000,2004.415,2004.505,2004.125,2004.305,0.008 +1708055100000,2004.305,2004.365,2003.855,2003.895,0.0216 +1708055400000,2003.895,2003.945,2003.235,2003.558,0.0576 +1708055700000,2003.558,2004.198,2003.558,2004.178,0.044 +1708056000000,2004.178,2004.218,2003.775,2003.858,0.074 +1708056300000,2003.858,2003.858,2003.648,2003.664,0.0713 +1708056600000,2003.654,2003.804,2003.548,2003.558,0.0769 +1708056900000,2003.525,2003.735,2003.448,2003.515,0.0144 +1708057200000,2003.535,2003.645,2003.245,2003.425,0.0124 +1708057500000,2003.465,2003.835,2003.415,2003.665,0.0144 +1708057800000,2003.665,2003.955,2003.565,2003.955,0.0168 +1708058100000,2003.955,2003.955,2003.585,2003.705,0.0134 +1708058400000,2003.855,2004.025,2003.855,2003.965,0.0102 +1708058700000,2004.015,2004.115,2003.165,2003.385,0.0692 +1708059000000,2003.365,2003.785,2003.158,2003.655,0.0461 +1708059300000,2003.655,2003.765,2003.505,2003.555,0.0139 +1708059600000,2003.535,2003.855,2003.475,2003.775,0.0173 +1708059900000,2003.795,2004.175,2003.795,2003.845,0.0182 +1708060200000,2003.825,2003.905,2003.655,2003.685,0.0205 +1708060500000,2003.685,2003.695,2003.425,2003.618,0.0152 +1708060800000,2003.635,2003.675,2003.305,2003.615,0.0214 +1708061100000,2003.605,2003.815,2003.405,2003.655,0.0175 +1708061400000,2003.655,2004.025,2003.645,2003.915,0.0154 +1708061700000,2003.935,2004.395,2003.915,2004.345,0.0126 +1708062000000,2004.335,2004.395,2004.125,2004.275,0.0157 +1708062300000,2004.245,2004.675,2004.115,2004.215,0.0281 +1708062600000,2004.255,2004.255,2003.945,2004.155,0.0191 +1708062900000,2004.185,2004.475,2004.095,2004.385,0.0232 +1708063200000,2004.395,2004.555,2004.245,2004.275,0.0124 +1708063500000,2004.335,2004.695,2004.295,2004.385,0.0157 +1708063800000,2004.375,2004.435,2003.825,2003.885,0.0301 +1708064100000,2003.885,2003.905,2002.978,2003.195,0.0273 +1708064400000,2003.135,2003.175,2002.625,2002.945,0.0303 +1708064700000,2002.918,2003.115,2002.825,2002.965,0.0146 +1708065000000,2002.985,2003.815,2002.785,2003.595,0.0535 +1708065300000,2003.565,2003.915,2003.185,2003.415,0.0329 +1708065600000,2003.335,2003.805,2003.335,2003.805,0.0129 +1708065900000,2003.785,2003.805,2003.555,2003.665,0.0115 +1708066200000,2003.625,2003.815,2003.515,2003.605,0.0386 +1708066500000,2003.608,2003.715,2003.345,2003.665,0.0439 +1708066800000,2003.645,2004.065,2003.425,2003.485,0.0385 +1708067100000,2003.425,2003.775,2003.315,2003.735,0.0317 +1708067400000,2003.735,2004.655,2003.635,2004.175,0.0478 +1708067700000,2004.075,2004.425,2003.845,2004.335,0.0467 +1708068000000,2004.305,2004.755,2004.175,2004.695,0.0297 +1708068300000,2004.695,2005.115,2004.595,2004.815,0.0355 +1708068600000,2004.805,2005.445,2004.515,2005.245,0.0273 +1708068900000,2005.275,2006.405,2005.178,2006.305,0.0706 +1708069200000,2006.355,2006.395,2005.745,2005.805,0.0416 +1708069500000,2005.845,2006.155,2005.725,2005.895,0.0195 +1708069800000,2005.868,2006.235,2005.415,2005.715,0.0513 +1708070100000,2005.665,2005.765,2004.925,2005.095,0.0271 +1708070400000,2005.035,2005.515,2004.695,2005.265,0.0303 +1708070700000,2005.285,2005.585,2004.905,2005.435,0.0346 +1708071000000,2005.465,2005.495,2004.435,2004.445,0.04 +1708071300000,2004.405,2005.205,2004.245,2004.825,0.0276 +1708071600000,2004.825,2005.045,2004.455,2004.505,0.0466 +1708071900000,2004.518,2005.185,2004.445,2004.885,0.0273 +1708072200000,2004.845,2005.015,2004.445,2004.765,0.0456 +1708072500000,2004.765,2004.865,2004.495,2004.835,0.0218 +1708072800000,2004.815,2005.065,2004.485,2005.035,0.0175 +1708073100000,2005.055,2005.575,2005.015,2005.215,0.0198 +1708073400000,2005.165,2005.165,2003.755,2004.055,0.1114 +1708073700000,2004.065,2004.965,2003.885,2004.875,0.0742 +1708074000000,2004.905,2005.085,2004.615,2005.085,0.0238 +1708074300000,2005.095,2005.265,2004.825,2004.825,0.0081 +1708074600000,2004.805,2005.045,2004.285,2004.305,0.0889 +1708074900000,2004.305,2004.805,2004.105,2004.615,0.0388 +1708075200000,2004.615,2004.745,2004.415,2004.665,0.0247 +1708075500000,2004.735,2006.035,2004.735,2006.035,0.0378 +1708075800000,2006.065,2006.345,2005.485,2005.518,0.123 +1708076100000,2005.485,2005.775,2005.478,2005.765,0.0642 +1708076400000,2005.765,2005.765,2005.165,2005.305,0.0229 +1708076700000,2005.345,2005.345,2004.895,2004.905,0.1513 +1708077000000,2004.975,2005.295,2004.938,2005.105,0.1301 +1708077300000,2005.095,2005.178,2004.878,2004.985,0.1294 +1708077600000,2004.975,2005.155,2004.625,2005.155,0.0236 +1708077900000,2005.175,2005.395,2004.825,2005.375,0.0323 +1708078200000,2005.375,2005.505,2005.175,2005.265,0.0281 +1708078500000,2005.255,2005.755,2005.125,2005.655,0.0332 +1708078800000,2005.675,2006.045,2005.475,2005.845,0.0297 +1708079100000,2005.865,2005.975,2005.605,2005.638,0.0203 +1708079400000,2005.605,2006.125,2005.305,2006.125,0.0928 +1708079700000,2006.015,2006.225,2005.865,2006.085,0.0196 +1708080000000,2006.075,2007.135,2006.025,2007.045,0.0373 +1708080300000,2007.045,2007.455,2007.035,2007.365,0.0422 +1708080600000,2007.325,2007.325,2006.405,2006.665,0.1063 +1708080900000,2006.665,2007.205,2006.565,2007.125,0.0302 +1708081200000,2007.075,2007.135,2006.125,2006.485,0.1662 +1708081500000,2006.515,2006.918,2006.425,2006.845,0.1064 +1708081800000,2006.865,2007.095,2006.835,2007.078,0.1256 +1708082100000,2007.075,2007.238,2006.735,2007.065,0.1519 +1708082400000,2007.085,2007.428,2007.085,2007.105,0.1407 +1708082700000,2007.095,2007.125,2006.635,2006.815,0.016 +1708083000000,2006.845,2007.405,2006.805,2007.295,0.0125 +1708083300000,2007.345,2007.675,2007.165,2007.535,0.0357 +1708083600000,2007.575,2007.735,2007.208,2007.225,0.0694 +1708083900000,2007.225,2007.625,2007.185,2007.285,0.0373 +1708084200000,2007.265,2007.665,2006.695,2007.195,0.0283 +1708084500000,2007.235,2007.375,2006.975,2007.235,0.0143 +1708084800000,2007.235,2007.625,2007.215,2007.445,0.0444 +1708085100000,2007.475,2007.975,2007.365,2007.545,0.0296 +1708085400000,2007.595,2007.615,2006.865,2007.175,0.0552 +1708085700000,2007.175,2007.655,2007.025,2007.655,0.0269 +1708086000000,2007.658,2008.045,2007.355,2007.628,0.092 +1708086300000,2007.605,2007.708,2007.185,2007.285,0.0864 +1708086600000,2007.305,2007.585,2007.305,2007.535,0.0191 +1708086900000,2007.535,2007.615,2007.145,2007.265,0.042 +1708087200000,2007.265,2007.705,2007.005,2007.035,0.0469 +1708087500000,2007.065,2007.495,2007.025,2007.355,0.0407 +1708087800000,2007.395,2007.425,2006.755,2006.855,0.0332 +1708088100000,2006.835,2007.095,2006.365,2006.755,0.0331 +1708088400000,2006.705,2006.895,2006.098,2006.155,0.0416 +1708088700000,2006.135,2006.835,2005.868,2006.225,0.0684 +1708089000000,2006.238,2006.365,2005.625,2005.675,0.0357 +1708089300000,2005.625,2006.205,2005.515,2005.875,0.1464 +1708089600000,2005.878,2006.395,2005.605,2006.285,0.1166 +1708089900000,2006.295,2006.755,2006.045,2006.328,0.1401 +1708090200000,2006.328,2006.435,1998.445,1998.625,0.629 +1708090500000,1998.665,1998.915,1994.985,1996.885,0.4415 +1708090800000,1996.925,1999.315,1995.885,1998.425,0.288 +1708091100000,1998.385,2002.445,1998.115,2000.178,0.6907 +1708091400000,2000.195,2004.385,2000.078,2002.905,0.409 +1708091700000,2002.895,2003.965,2001.225,2001.365,0.2606 +1708092000000,2001.365,2003.265,2001.055,2001.145,0.1477 +1708092300000,2001.205,2001.915,2000.385,2001.435,0.1569 +1708092600000,2001.425,2001.425,1998.875,1999.045,0.1384 +1708092900000,1999.065,1999.285,1997.015,1997.015,0.1488 +1708093200000,1997.005,1998.085,1996.385,1997.155,0.158 +1708093500000,1997.155,1998.535,1996.895,1997.545,0.2595 +1708093800000,1997.485,1998.415,1996.055,1998.405,0.2197 +1708094100000,1998.505,1999.255,1997.205,1998.595,0.2538 +1708094400000,1998.615,2000.365,1998.345,1998.665,0.3389 +1708094700000,1998.658,1998.965,1996.305,1997.115,0.1945 +1708095000000,1997.125,1997.255,1995.445,1995.915,0.1589 +1708095300000,1995.935,1997.998,1995.195,1997.884,0.1985 +1708095600000,1997.925,1999.495,1997.105,1998.265,0.2814 +1708095900000,1998.365,2002.495,1998.365,2001.925,0.3385 +1708096200000,2001.905,2005.205,2001.615,2004.385,0.2054 +1708096500000,2004.375,2006.635,2004.105,2004.428,0.2323 +1708096800000,2004.365,2006.005,2004.275,2005.175,0.2596 +1708097100000,2005.215,2006.395,2004.575,2006.215,0.1741 +1708097400000,2006.158,2006.675,2004.675,2006.395,0.2466 +1708097700000,2006.385,2009.895,2005.875,2007.398,0.5531 +1708098000000,2007.435,2010.915,2007.135,2009.795,0.3954 +1708098300000,2009.795,2009.905,2007.805,2008.135,0.1459 +1708098600000,2008.165,2009.295,2007.485,2007.675,0.1231 +1708098900000,2007.725,2008.495,2006.845,2007.768,0.1369 +1708099200000,2007.768,2009.035,2007.635,2008.095,0.2217 +1708099500000,2008.095,2009.915,2007.855,2009.615,0.0909 +1708099800000,2009.635,2010.335,2009.605,2009.935,0.0889 +1708100100000,2009.965,2010.865,2009.935,2010.465,0.101 +1708100400000,2010.455,2010.665,2008.795,2008.985,0.5085 +1708100700000,2008.985,2009.004,2008.085,2008.315,0.4612 +1708101000000,2008.335,2008.385,2007.115,2008.365,0.1962 +1708101300000,2008.485,2009.455,2008.355,2009.025,0.1507 +1708101600000,2009.015,2009.795,2008.945,2009.645,0.0491 +1708101900000,2009.705,2009.975,2008.535,2008.535,0.0359 +1708102200000,2008.635,2009.845,2008.435,2009.565,0.0743 +1708102500000,2009.555,2009.605,2008.735,2009.125,0.0687 +1708102800000,2009.115,2009.905,2009.035,2009.575,0.034 +1708103100000,2009.464,2009.665,2008.635,2009.245,0.0414 +1708103400000,2009.235,2010.185,2009.225,2010.175,0.0471 +1708103700000,2010.245,2010.815,2009.955,2010.735,0.0463 +1708104000000,2010.745,2010.895,2009.865,2010.145,0.0964 +1708104300000,2010.078,2010.335,2009.735,2010.335,0.044 +1708104600000,2010.335,2010.655,2009.965,2010.245,0.0883 +1708104900000,2010.235,2012.398,2010.225,2012.275,0.0799 +1708105200000,2012.355,2012.565,2011.285,2011.835,0.1177 +1708105500000,2011.848,2014.085,2011.805,2013.545,0.2658 +1708105800000,2013.475,2014.098,2013.045,2013.798,0.2629 +1708106100000,2013.898,2014.298,2013.115,2013.198,0.2573 +1708106400000,2013.195,2014.005,2012.905,2013.965,0.0885 +1708106700000,2013.965,2015.065,2013.635,2014.545,0.0816 +1708107000000,2014.535,2014.635,2013.335,2013.635,0.0584 +1708107300000,2013.665,2014.235,2012.685,2012.885,0.0391 +1708107600000,2012.754,2013.255,2011.625,2011.635,0.0822 +1708107900000,2011.645,2013.085,2011.045,2012.105,0.0919 +1708108200000,2012.085,2012.645,2011.815,2012.155,0.0434 +1708108500000,2012.135,2012.325,2011.875,2012.165,0.0483 +1708108800000,2012.155,2013.045,2012.155,2012.875,0.0467 +1708109100000,2012.905,2013.695,2012.655,2013.685,0.031 +1708109400000,2013.665,2014.195,2013.665,2013.785,0.0408 +1708109700000,2013.785,2014.115,2013.605,2013.775,0.0323 +1708110000000,2013.785,2014.825,2013.785,2014.455,0.0433 +1708110300000,2014.455,2014.715,2014.145,2014.225,0.0327 +1708110600000,2014.225,2014.435,2014.065,2014.335,0.0167 +1708110900000,2014.355,2015.095,2014.235,2014.325,0.0324 +1708111200000,2014.325,2015.005,2014.205,2014.805,0.0182 +1708111500000,2014.835,2014.835,2014.425,2014.665,0.021 +1708111800000,2014.685,2014.745,2013.225,2013.495,0.0238 +1708112100000,2013.445,2013.495,2012.545,2012.915,0.0182 +1708112400000,2012.875,2012.925,2012.245,2012.605,0.0323 +1708112700000,2012.655,2012.735,2011.655,2011.785,0.0324 +1708113000000,2011.765,2012.915,2011.725,2012.885,0.0202 +1708113300000,2012.785,2012.935,2012.555,2012.565,0.0167 +1708113600000,2012.545,2012.685,2011.195,2011.865,0.0362 +1708113900000,2011.845,2011.868,2011.205,2011.475,0.015 +1708114200000,2011.455,2011.615,2011.185,2011.535,0.0148 +1708114500000,2011.585,2011.915,2011.405,2011.855,0.0221 +1708114800000,2011.855,2012.545,2011.855,2012.125,0.0386 +1708115100000,2012.135,2012.525,2011.975,2012.405,0.0351 +1708115400000,2012.375,2012.785,2012.125,2012.665,0.0361 +1708115700000,2012.675,2012.995,2012.675,2012.965,0.0311 +1708116000000,2012.885,2013.005,2012.585,2012.905,0.0407 +1708116300000,2012.885,2012.885,2012.265,2012.335,0.0292 +1708116600000,2012.325,2012.625,2012.205,2012.555,0.052 +1708116900000,2012.555,2012.585,2011.765,2011.835,0.0504 +1708117200000,2011.855,2012.645,2011.855,2012.435,0.0227 +1708117500000,2012.465,2013.285,2012.465,2013.245,0.0182 +1708117800000,2013.255,2013.255,2013.035,2013.075,0.0107 +1708118100000,2013.075,2013.315,2012.985,2013.105,0.0111 +1708118400000,2013.095,2013.375,2012.975,2013.315,0.0137 +1708118700000,2013.315,2013.435,2012.895,2012.895,0.0174 +1708119000000,2012.825,2012.978,2012.725,2012.915,0.0636 +1708119300000,2012.938,2013.118,2012.795,2012.968,0.0598 +1708119600000,2012.965,2013.328,2012.965,2013.328,0.0271 +1708119900000,2013.328,2013.328,2013.038,2013.178,0.0439 +1708120200000,2013.155,2013.835,2013.155,2013.405,0.0924 +1708120500000,2013.395,2013.535,2012.935,2013.055,0.0966 +1708297200000,2014.595,2016.245,2011.615,2011.645,0.0813 +1708297500000,2011.675,2013.295,2010.585,2012.425,0.107 +1708297800000,2012.355,2015.995,2009.935,2012.115,0.232 +1708298700000,2010.755,2013.405,2010.725,2012.275,0.1602 +1708299000000,2012.265,2013.085,2012.035,2012.985,0.0989 +1708299300000,2012.975,2013.938,2012.965,2013.538,0.0941 +1708299600000,2013.588,2013.845,2013.495,2013.695,0.049 +1708299900000,2013.595,2014.295,2013.545,2014.038,0.1044 +1708300200000,2014.038,2014.215,2013.645,2013.795,0.0889 +1708300500000,2013.825,2014.025,2013.538,2013.695,0.1331 +1708300800000,2013.644,2014.438,2013.544,2014.438,0.0775 +1708301100000,2014.438,2014.675,2014.138,2014.475,0.0455 +1708301400000,2014.495,2016.485,2014.475,2016.485,0.0721 +1708301700000,2016.485,2016.785,2016.045,2016.505,0.068 +1708302000000,2016.485,2016.875,2016.385,2016.745,0.0949 +1708302300000,2016.695,2018.465,2016.675,2017.125,0.1539 +1708302600000,2017.125,2017.745,2017.125,2017.255,0.1354 +1708302900000,2017.245,2017.245,2016.205,2016.265,0.1117 +1708303200000,2016.245,2016.715,2016.175,2016.555,0.1624 +1708303500000,2016.585,2018.105,2016.585,2017.655,0.124 +1708303800000,2017.655,2018.328,2017.605,2017.795,0.1905 +1708304100000,2017.775,2019.995,2017.685,2018.715,0.1613 +1708304400000,2018.705,2019.145,2016.295,2017.275,0.2576 +1708304700000,2017.315,2019.475,2017.295,2019.315,0.1283 +1708305000000,2019.325,2020.345,2019.045,2019.975,0.2187 +1708305300000,2019.955,2020.685,2019.235,2019.235,0.0975 +1708305600000,2019.255,2019.315,2018.215,2018.775,0.0897 +1708305900000,2018.775,2018.775,2017.625,2017.735,0.0654 +1708306200000,2017.735,2018.835,2017.445,2018.255,0.0614 +1708306500000,2018.255,2018.505,2017.095,2017.105,0.0563 +1708306800000,2017.115,2018.065,2016.775,2017.875,0.1206 +1708307100000,2017.875,2019.325,2017.675,2019.235,0.0681 +1708307400000,2019.245,2020.065,2019.225,2019.685,0.0536 +1708307700000,2019.705,2019.955,2019.175,2019.735,0.0302 +1708308000000,2019.715,2020.115,2018.695,2018.695,0.1202 +1708308300000,2018.678,2019.108,2018.465,2019.015,0.1518 +1708308600000,2019.185,2020.395,2019.165,2020.215,0.0259 +1708308900000,2020.275,2020.635,2019.665,2019.795,0.0473 +1708309200000,2019.795,2020.105,2019.505,2020.105,0.0396 +1708309500000,2020.135,2020.515,2019.935,2020.215,0.0247 +1708309800000,2020.245,2020.405,2019.728,2020.285,0.0555 +1708310100000,2020.275,2022.505,2020.255,2021.625,0.0521 +1708310400000,2021.605,2021.975,2021.535,2021.855,0.06 +1708310700000,2021.865,2021.865,2021.375,2021.565,0.0405 +1708311000000,2021.565,2022.485,2021.525,2022.485,0.0334 +1708311300000,2022.485,2022.785,2022.175,2022.235,0.0376 +1708311600000,2022.235,2022.305,2021.775,2022.295,0.0463 +1708311900000,2022.225,2022.225,2021.685,2021.685,0.0236 +1708312200000,2021.735,2022.195,2021.575,2022.095,0.0154 +1708312500000,2022.005,2022.005,2021.585,2021.725,0.0213 +1708312800000,2021.725,2021.825,2021.185,2021.475,0.0274 +1708313100000,2021.435,2021.915,2021.395,2021.575,0.025 +1708313400000,2021.585,2021.595,2020.675,2020.855,0.0578 +1708313700000,2020.855,2021.455,2020.845,2021.455,0.0166 +1708314000000,2021.465,2021.465,2020.685,2020.695,0.0341 +1708314300000,2020.695,2020.715,2019.955,2020.545,0.0486 +1708314600000,2020.525,2020.525,2019.925,2019.925,0.0217 +1708314900000,2019.885,2020.095,2019.205,2019.805,0.0203 +1708315200000,2019.765,2019.845,2019.104,2019.104,0.031 +1708315500000,2019.114,2019.544,2019.114,2019.528,0.083 +1708315800000,2019.528,2019.594,2019.215,2019.295,0.0879 +1708316100000,2019.315,2019.805,2019.215,2019.484,0.0143 +1708316400000,2019.475,2019.475,2018.225,2018.615,0.0572 +1708316700000,2018.585,2018.675,2018.305,2018.495,0.01 +1708317000000,2018.415,2018.885,2018.365,2018.845,0.018 +1708317300000,2018.845,2018.925,2018.325,2018.515,0.0187 +1708317600000,2018.545,2018.825,2018.295,2018.825,0.0152 +1708317900000,2018.845,2018.925,2018.365,2018.525,0.0112 +1708318200000,2018.505,2018.655,2018.185,2018.495,0.0098 +1708318500000,2018.465,2019.075,2018.465,2018.985,0.0268 +1708318800000,2018.985,2019.055,2018.595,2018.855,0.0251 +1708319100000,2018.855,2018.855,2018.475,2018.715,0.0157 +1708319400000,2018.725,2018.935,2018.575,2018.755,0.0156 +1708319700000,2018.725,2019.395,2018.565,2019.375,0.0162 +1708320000000,2019.295,2020.785,2019.295,2020.705,0.0504 +1708320300000,2020.705,2020.845,2019.804,2019.825,0.0486 +1708320600000,2019.894,2020.235,2019.635,2019.974,0.0411 +1708320900000,2019.965,2020.465,2019.555,2020.415,0.0471 +1708321200000,2020.355,2020.685,2020.045,2020.545,0.0344 +1708321500000,2020.545,2021.375,2020.545,2021.045,0.0429 +1708321800000,2021.045,2021.395,2020.975,2021.295,0.0355 +1708322100000,2021.275,2021.295,2020.634,2020.685,0.0351 +1708322400000,2020.685,2020.915,2020.385,2020.915,0.0331 +1708322700000,2020.865,2020.895,2020.555,2020.875,0.0161 +1708323000000,2020.875,2021.495,2020.795,2021.275,0.0384 +1708323300000,2021.245,2021.645,2021.175,2021.175,0.0278 +1708323600000,2021.245,2021.475,2020.955,2021.225,0.0293 +1708323900000,2021.225,2021.645,2021.135,2021.555,0.017 +1708324200000,2021.565,2021.735,2021.275,2021.565,0.0236 +1708324500000,2021.565,2021.805,2021.505,2021.685,0.021 +1708324800000,2021.675,2022.525,2021.665,2022.525,0.0268 +1708325100000,2022.515,2022.515,2021.495,2021.705,0.0731 +1708325400000,2021.675,2021.905,2021.255,2021.755,0.0317 +1708325700000,2021.755,2021.775,2021.198,2021.405,0.1186 +1708326000000,2021.355,2021.675,2021.085,2021.155,0.0308 +1708326300000,2021.165,2021.995,2021.105,2021.895,0.0408 +1708326600000,2021.895,2022.015,2021.605,2021.955,0.0376 +1708326900000,2021.955,2022.715,2021.945,2022.405,0.0355 +1708327200000,2022.355,2022.895,2022.155,2022.215,0.0548 +1708327500000,2022.215,2022.215,2021.585,2021.665,0.0499 +1708327800000,2021.665,2021.745,2020.885,2020.965,0.1493 +1708328100000,2020.955,2020.955,2019.635,2019.805,0.1417 +1708328400000,2019.818,2020.975,2019.805,2020.725,0.0836 +1708328700000,2020.675,2020.795,2020.065,2020.105,0.0498 +1708329000000,2020.105,2020.565,2019.918,2020.125,0.1919 +1708329300000,2020.105,2021.025,2020.015,2020.825,0.1343 +1708329600000,2020.825,2021.075,2020.115,2020.375,0.3109 +1708329900000,2020.405,2020.595,2020.175,2020.365,0.0418 +1708330200000,2020.425,2020.675,2020.075,2020.265,0.0283 +1708330500000,2020.355,2021.085,2019.775,2021.085,0.0528 +1708330800000,2021.085,2021.145,2020.145,2020.625,0.0407 +1708331100000,2020.655,2020.875,2020.085,2020.085,0.0263 +1708331400000,2020.065,2020.615,2019.825,2020.055,0.0551 +1708331700000,2020.055,2020.255,2019.745,2020.055,0.0565 +1708332000000,2020.145,2020.365,2019.665,2020.005,0.0468 +1708332300000,2019.925,2019.955,2018.895,2019.155,0.2775 +1708332600000,2019.155,2019.335,2019.005,2019.335,0.074 +1708332900000,2019.305,2020.285,2019.178,2020.075,0.121 +1708333200000,2020.095,2020.305,2019.475,2020.205,0.1411 +1708333500000,2020.205,2020.205,2019.685,2019.795,0.1148 +1708333800000,2019.778,2020.425,2019.695,2020.315,0.1621 +1708334100000,2020.205,2020.635,2020.095,2020.365,0.0253 +1708334400000,2020.315,2020.355,2019.878,2019.985,0.1949 +1708334700000,2019.995,2020.048,2019.325,2019.485,0.1265 +1708335000000,2019.555,2019.625,2019.175,2019.575,0.0473 +1708335300000,2019.565,2020.175,2019.255,2019.855,0.0186 +1708335600000,2019.825,2020.195,2019.745,2019.995,0.0223 +1708335900000,2019.995,2020.085,2019.845,2019.985,0.0285 +1708336200000,2019.975,2020.315,2019.645,2019.785,0.1087 +1708336500000,2019.795,2020.155,2019.535,2019.985,0.1967 +1708336800000,2019.985,2020.108,2019.385,2019.595,0.1629 +1708337100000,2019.595,2019.758,2019.258,2019.525,0.0484 +1708337400000,2019.505,2020.005,2019.435,2019.725,0.0206 +1708337700000,2019.678,2020.005,2019.358,2019.975,0.0545 +1708338000000,2019.935,2020.025,2019.735,2019.865,0.0125 +1708338300000,2019.825,2019.935,2019.648,2019.855,0.0163 +1708338600000,2019.848,2020.428,2019.395,2019.685,0.0908 +1708338900000,2019.615,2019.685,2018.575,2018.575,0.0257 +1708339200000,2018.615,2018.805,2018.115,2018.645,0.022 +1708339500000,2018.585,2018.718,2018.175,2018.585,0.0363 +1708339800000,2018.595,2018.765,2018.385,2018.765,0.0158 +1708340100000,2018.775,2019.065,2018.645,2018.835,0.0188 +1708340400000,2018.875,2019.065,2018.655,2018.825,0.0306 +1708340700000,2018.795,2019.035,2018.495,2018.615,0.0171 +1708341000000,2018.635,2018.705,2018.245,2018.425,0.0128 +1708341300000,2018.495,2019.105,2018.495,2018.685,0.0647 +1708341600000,2018.635,2018.955,2018.605,2018.955,0.1267 +1708341900000,2018.935,2019.485,2018.898,2019.325,0.1072 +1708342200000,2019.285,2019.485,2019.165,2019.378,0.019 +1708342500000,2019.398,2019.458,2018.218,2018.218,0.1618 +1708342800000,2018.185,2018.925,2018.185,2018.885,0.1174 +1708343100000,2018.925,2019.045,2018.335,2018.465,0.0463 +1708343400000,2018.458,2018.855,2018.275,2018.565,0.0343 +1708343700000,2018.515,2018.645,2018.265,2018.285,0.0182 +1708344000000,2018.275,2018.645,2017.905,2018.405,0.0393 +1708344300000,2018.385,2018.985,2018.355,2018.925,0.0309 +1708344600000,2018.895,2018.945,2018.475,2018.695,0.0341 +1708344900000,2018.695,2018.765,2018.375,2018.585,0.0293 +1708345200000,2018.585,2018.855,2018.525,2018.695,0.0149 +1708345500000,2018.675,2018.765,2018.145,2018.315,0.0145 +1708345800000,2018.345,2018.355,2017.405,2017.965,0.0375 +1708346100000,2017.945,2018.415,2017.518,2017.685,0.1557 +1708346400000,2017.658,2017.838,2016.938,2017.058,0.0939 +1708346700000,2016.995,2017.078,2016.035,2016.138,0.0677 +1708347000000,2016.125,2016.298,2015.905,2016.215,0.0769 +1708347300000,2016.355,2016.945,2016.315,2016.685,0.0329 +1708347600000,2016.665,2018.085,2016.665,2017.795,0.1087 +1708347900000,2017.785,2018.735,2017.485,2018.565,0.0688 +1708348200000,2018.565,2019.095,2018.495,2018.928,0.0735 +1708348500000,2018.905,2019.158,2017.598,2017.755,0.077 +1708348800000,2017.738,2018.318,2017.314,2017.778,0.127 +1708349100000,2017.705,2018.185,2017.535,2018.085,0.0388 +1708349400000,2018.005,2018.115,2016.855,2017.745,0.0771 +1708349700000,2017.725,2018.185,2017.415,2018.015,0.0534 +1708350000000,2017.985,2018.195,2017.035,2017.505,0.0447 +1708350300000,2017.505,2017.675,2016.615,2016.675,0.0563 +1708350600000,2016.625,2016.965,2016.385,2016.815,0.0563 +1708350900000,2016.815,2017.055,2016.635,2016.745,0.0252 +1708351200000,2016.775,2017.045,2016.325,2016.395,0.0524 +1708351500000,2016.425,2017.015,2015.965,2017.015,0.0527 +1708351800000,2016.995,2017.005,2016.405,2016.925,0.0346 +1708352100000,2016.885,2016.985,2016.575,2016.805,0.0263 +1708352400000,2016.785,2017.365,2016.565,2017.205,0.0416 +1708352700000,2017.205,2017.335,2016.545,2016.755,0.0406 +1708353000000,2016.815,2016.855,2016.315,2016.385,0.041 +1708353300000,2016.385,2016.765,2016.095,2016.765,0.0391 +1708353600000,2016.785,2016.815,2016.385,2016.805,0.037 +1708353900000,2016.805,2016.805,2015.835,2016.005,0.0543 +1708354200000,2015.985,2017.275,2015.985,2017.275,0.0309 +1708354500000,2017.365,2017.555,2016.945,2017.165,0.133 +1708354800000,2017.175,2017.425,2016.658,2016.998,0.24 +1708355100000,2016.985,2017.158,2016.445,2016.795,0.2375 +1708355400000,2016.828,2016.875,2016.185,2016.335,0.0972 +1708355700000,2016.315,2016.825,2016.105,2016.535,0.0194 +1708356000000,2016.645,2017.315,2016.625,2016.765,0.0455 +1708356300000,2016.765,2016.855,2016.155,2016.415,0.0186 +1708356600000,2016.365,2016.785,2016.235,2016.615,0.0148 +1708356900000,2016.635,2016.695,2016.145,2016.345,0.0451 +1708357200000,2016.325,2016.595,2015.725,2015.845,0.021 +1708357500000,2015.845,2015.975,2015.385,2015.515,0.0489 +1708357800000,2015.485,2015.735,2015.165,2015.425,0.0437 +1708358100000,2015.445,2015.525,2014.675,2014.815,0.0312 +1708358400000,2014.755,2014.755,2013.185,2013.715,0.0535 +1708358700000,2013.715,2014.405,2013.395,2014.125,0.0435 +1708359000000,2014.155,2014.705,2013.905,2014.655,0.0398 +1708359300000,2014.655,2015.015,2014.595,2014.995,0.0554 +1708359600000,2014.985,2015.415,2014.845,2015.405,0.0448 +1708359900000,2015.375,2016.045,2015.295,2015.855,0.016 +1708360200000,2015.835,2016.115,2015.755,2016.015,0.0171 +1708360500000,2015.985,2015.985,2015.535,2015.795,0.02 +1708360800000,2015.785,2016.395,2015.765,2016.325,0.0123 +1708361100000,2016.298,2016.535,2016.085,2016.245,0.0271 +1708361400000,2016.325,2016.355,2015.835,2016.075,0.0106 +1708361700000,2016.085,2016.155,2015.885,2016.145,0.0074 +1708362000000,2016.165,2016.535,2016.035,2016.495,0.007 +1708362300000,2016.475,2016.555,2016.165,2016.185,0.0058 +1708362600000,2016.195,2016.355,2015.925,2016.015,0.0066 +1708362900000,2016.105,2016.275,2016.105,2016.215,0.0061 +1708363200000,2016.225,2016.735,2016.205,2016.655,0.0068 +1708363500000,2016.675,2017.035,2016.635,2016.935,0.0091 +1708363800000,2016.915,2018.435,2016.835,2017.695,0.0489 +1708364100000,2017.705,2017.705,2017.065,2017.178,0.0497 +1708364400000,2017.195,2017.298,2016.755,2016.995,0.0489 +1708364700000,2017.015,2017.198,2016.705,2016.915,0.0538 +1708365000000,2016.945,2017.335,2016.895,2017.245,0.0146 +1708365300000,2017.285,2017.665,2017.078,2017.195,0.0471 +1708365600000,2017.195,2017.605,2017.098,2017.475,0.019 +1708365900000,2017.445,2018.015,2017.445,2017.808,0.0184 +1708366200000,2017.795,2018.135,2017.778,2018.008,0.0353 +1708366500000,2018.018,2018.315,2018.008,2018.185,0.0537 +1708366800000,2018.205,2018.228,2017.878,2017.878,0.0431 +1708367100000,2017.878,2017.985,2017.495,2017.495,0.034 +1708367400000,2017.495,2017.495,2016.735,2017.255,0.0184 +1708367700000,2017.195,2017.455,2017.075,2017.205,0.015 +1708368000000,2017.145,2017.635,2017.145,2017.585,0.0099 +1708368300000,2017.585,2017.675,2017.555,2017.595,0.0035 +1708368600000,2017.585,2017.835,2017.575,2017.795,0.0029 +1708368900000,2017.795,2017.935,2017.555,2017.555,0.0082 +1708369200000,2017.615,2017.885,2017.585,2017.735,0.0057 +1708369500000,2017.755,2017.815,2017.625,2017.775,0.0037 +1708369800000,2017.845,2018.015,2017.845,2017.915,0.0054 +1708370100000,2017.905,2018.055,2017.765,2017.835,0.0061 +1708370400000,2017.905,2018.225,2017.875,2018.185,0.0092 +1708370700000,2018.145,2018.195,2017.735,2017.775,0.0105 +1708383600000,2017.498,2017.855,2016.585,2016.788,0.0855 +1708383900000,2016.798,2017.064,2016.535,2016.714,0.0992 +1708384200000,2016.685,2016.975,2016.508,2016.535,0.0307 +1708384500000,2016.435,2016.955,2016.295,2016.475,0.0176 +1708384800000,2016.465,2017.095,2016.385,2016.985,0.0186 +1708385100000,2017.005,2017.025,2016.705,2016.725,0.0107 +1708385400000,2016.725,2016.795,2016.595,2016.595,0.0114 +1708385700000,2016.535,2016.585,2016.035,2016.045,0.0115 +1708386000000,2016.075,2016.235,2015.935,2016.225,0.0125 +1708386300000,2016.205,2016.205,2015.745,2015.995,0.0142 +1708386600000,2015.995,2016.055,2015.955,2015.955,0.0055 +1708386900000,2015.965,2016.255,2015.885,2016.085,0.0126 +1708387200000,2016.115,2016.335,2015.865,2015.885,0.0132 +1708387500000,2015.895,2016.235,2015.705,2015.715,0.0106 +1708387800000,2015.705,2015.735,2015.195,2015.225,0.0151 +1708388100000,2015.265,2015.765,2015.195,2015.425,0.0193 +1708388400000,2015.425,2015.515,2014.945,2015.035,0.0203 +1708388700000,2015.035,2015.865,2014.955,2015.685,0.0293 +1708389000000,2015.755,2016.285,2015.755,2016.285,0.0229 +1708389300000,2016.325,2016.675,2016.075,2016.385,0.0155 +1708389600000,2016.315,2016.345,2015.675,2015.675,0.013 +1708389900000,2015.685,2015.865,2014.985,2015.115,0.0221 +1708390200000,2015.085,2015.415,2015.015,2015.335,0.0373 +1708390500000,2015.345,2016.205,2015.315,2016.135,0.0376 +1708390800000,2016.135,2016.365,2015.135,2015.385,0.0341 +1708391100000,2015.385,2015.635,2015.215,2015.415,0.0212 +1708391400000,2015.405,2015.605,2015.344,2015.455,0.0206 +1708391700000,2015.455,2016.545,2015.435,2016.445,0.0637 +1708392000000,2016.445,2017.185,2016.355,2016.875,0.0445 +1708392300000,2016.985,2018.415,2016.885,2018.365,0.0652 +1708392600000,2018.395,2018.815,2017.905,2018.695,0.0406 +1708392900000,2018.725,2019.165,2017.915,2017.915,0.0409 +1708393200000,2017.935,2018.035,2016.925,2017.265,0.0549 +1708393500000,2017.225,2018.585,2017.125,2018.055,0.1185 +1708393800000,2018.065,2018.065,2017.185,2017.205,0.0339 +1708394100000,2017.185,2017.185,2016.575,2016.915,0.0522 +1708394400000,2016.875,2017.255,2016.735,2017.215,0.044 +1708394700000,2017.195,2017.415,2016.955,2017.095,0.0377 +1708395000000,2017.095,2017.945,2017.055,2017.905,0.0291 +1708395300000,2017.905,2017.905,2017.285,2017.695,0.0333 +1708395600000,2017.695,2017.895,2017.405,2017.625,0.0236 +1708395900000,2017.635,2018.155,2017.595,2018.145,0.0296 +1708396200000,2018.165,2018.215,2017.425,2017.645,0.0764 +1708396500000,2017.675,2018.235,2017.625,2018.035,0.0215 +1708396800000,2018.035,2018.105,2017.805,2018.015,0.0248 +1708397100000,2017.985,2018.015,2017.435,2017.635,0.0341 +1708397400000,2017.615,2017.855,2017.425,2017.485,0.0374 +1708397700000,2017.485,2017.615,2017.185,2017.545,0.0282 +1708398000000,2017.545,2017.645,2017.295,2017.635,0.0223 +1708398300000,2017.635,2017.885,2017.355,2017.455,0.0279 +1708398600000,2017.415,2017.505,2016.955,2017.405,0.0331 +1708398900000,2017.405,2017.535,2017.035,2017.425,0.0331 +1708399200000,2017.405,2018.065,2017.315,2017.745,0.0238 +1708399500000,2017.745,2018.605,2017.655,2018.435,0.0367 +1708399800000,2018.455,2018.455,2017.875,2018.055,0.1168 +1708400100000,2018.045,2018.265,2017.985,2018.175,0.0094 +1708400400000,2018.135,2018.215,2017.995,2018.195,0.0083 +1708400700000,2018.205,2018.435,2018.015,2018.015,0.0079 +1708401000000,2017.995,2018.655,2017.935,2018.565,0.0085 +1708401300000,2018.555,2018.575,2018.138,2018.138,0.0177 +1708401600000,2018.138,2018.448,2018.028,2018.415,0.0445 +1708401900000,2018.424,2018.715,2018.415,2018.555,0.0367 +1708402200000,2018.545,2018.628,2018.204,2018.244,0.0417 +1708402500000,2018.255,2018.528,2018.228,2018.458,0.0214 +1708402800000,2018.458,2018.475,2018.225,2018.405,0.0122 +1708403100000,2018.505,2019.265,2018.505,2019.215,0.0206 +1708403400000,2019.205,2019.485,2018.794,2018.828,0.0164 +1708403700000,2018.798,2019.128,2018.485,2018.928,0.0386 +1708404000000,2018.928,2019.018,2018.828,2018.828,0.0347 +1708404300000,2018.828,2019.325,2018.828,2019.275,0.0151 +1708404600000,2019.245,2019.595,2019.235,2019.595,0.0055 +1708404900000,2019.595,2019.645,2019.295,2019.405,0.0049 +1708405200000,2019.465,2019.485,2018.815,2018.825,0.014 +1708405500000,2018.808,2019.095,2018.454,2019.085,0.0227 +1708405800000,2019.065,2019.335,2018.975,2019.275,0.0204 +1708406100000,2019.295,2019.375,2019.195,2019.335,0.0136 +1708406400000,2019.335,2019.425,2019.245,2019.275,0.0163 +1708406700000,2019.275,2019.405,2018.865,2019.005,0.0286 +1708407000000,2019.005,2019.125,2017.915,2017.965,0.0274 +1708407300000,2017.875,2018.125,2017.635,2017.915,0.026 +1708407600000,2017.925,2018.615,2017.875,2018.615,0.0271 +1708407900000,2018.625,2018.775,2018.505,2018.505,0.0104 +1708408200000,2018.485,2018.805,2018.335,2018.515,0.0188 +1708408500000,2018.605,2019.175,2018.325,2018.405,0.0301 +1708408800000,2018.398,2018.525,2017.735,2017.935,0.0574 +1708409100000,2017.935,2018.025,2017.675,2017.955,0.0266 +1708409400000,2017.905,2018.825,2017.905,2018.555,0.0227 +1708409700000,2018.555,2019.385,2018.555,2019.385,0.0288 +1708410000000,2019.365,2019.425,2019.015,2019.315,0.0307 +1708410300000,2019.315,2019.445,2019.215,2019.385,0.023 +1708410600000,2019.385,2019.875,2019.215,2019.585,0.0202 +1708410900000,2019.595,2019.925,2019.345,2019.815,0.0262 +1708411200000,2019.865,2020.185,2019.705,2020.115,0.0301 +1708411500000,2020.095,2020.375,2019.775,2020.195,0.0263 +1708411800000,2020.185,2020.795,2019.815,2020.495,0.0233 +1708412100000,2020.515,2020.535,2019.365,2019.365,0.0146 +1708412400000,2019.425,2019.875,2019.168,2019.185,0.0401 +1708412700000,2019.185,2019.445,2018.835,2018.898,0.0264 +1708413000000,2018.898,2020.325,2018.825,2020.205,0.0503 +1708413300000,2020.225,2020.965,2020.125,2020.925,0.0586 +1708413600000,2020.925,2022.655,2020.905,2022.405,0.0843 +1708413900000,2022.445,2022.775,2022.085,2022.295,0.0564 +1708414200000,2022.375,2022.375,2021.768,2022.245,0.0463 +1708414500000,2022.245,2022.435,2021.375,2021.598,0.048 +1708414800000,2021.578,2021.818,2021.318,2021.798,0.1028 +1708415100000,2021.805,2021.818,2020.955,2020.978,0.1174 +1708415400000,2020.975,2021.725,2020.975,2021.038,0.0915 +1708415700000,2021.015,2021.398,2020.765,2021.358,0.1013 +1708416000000,2021.315,2021.498,2020.938,2021.325,0.1503 +1708416300000,2021.318,2021.498,2020.708,2020.895,0.0693 +1708416600000,2020.835,2021.178,2020.705,2021.118,0.0557 +1708416900000,2021.118,2022.298,2021.118,2022.138,0.1662 +1708417200000,2022.135,2022.145,2020.745,2021.595,0.3059 +1708417500000,2021.538,2022.235,2021.305,2022.145,0.21 +1708417800000,2022.145,2022.585,2021.385,2021.438,0.1508 +1708418100000,2021.438,2021.515,2020.755,2021.125,0.1706 +1708418400000,2021.155,2021.725,2020.925,2021.715,0.0477 +1708418700000,2021.735,2022.105,2021.515,2022.015,0.0697 +1708419000000,2022.025,2022.725,2021.795,2022.505,0.1698 +1708419300000,2022.485,2022.885,2022.218,2022.735,0.0489 +1708419600000,2022.678,2022.995,2022.435,2022.755,0.0614 +1708419900000,2022.725,2023.998,2022.685,2023.358,0.1125 +1708420200000,2023.345,2023.498,2023.058,2023.058,0.1099 +1708420500000,2023.058,2023.575,2022.788,2023.205,0.0269 +1708420800000,2023.225,2023.595,2022.995,2023.405,0.0379 +1708421100000,2023.425,2023.755,2023.285,2023.615,0.0284 +1708421400000,2023.615,2023.685,2023.005,2023.295,0.0487 +1708421700000,2023.295,2024.195,2023.285,2024.195,0.048 +1708422000000,2024.195,2025.085,2023.895,2024.538,0.0558 +1708422300000,2024.538,2025.025,2023.718,2023.718,0.1838 +1708422600000,2023.695,2023.745,2023.008,2023.295,0.1156 +1708422900000,2023.345,2024.035,2023.215,2023.965,0.0466 +1708423200000,2023.985,2024.305,2023.348,2023.655,0.1481 +1708423500000,2023.665,2024.535,2023.595,2024.055,0.1077 +1708423800000,2024.085,2024.455,2023.825,2024.265,0.0264 +1708424100000,2024.255,2024.798,2024.215,2024.738,0.0947 +1708424400000,2024.748,2025.675,2024.708,2025.585,0.0554 +1708424700000,2025.585,2026.595,2025.505,2026.378,0.0674 +1708425000000,2026.375,2026.828,2026.245,2026.325,0.0623 +1708425300000,2026.345,2026.985,2025.775,2026.785,0.2411 +1708425600000,2026.815,2026.945,2026.265,2026.885,0.0415 +1708425900000,2026.885,2027.535,2026.515,2027.285,0.0377 +1708426200000,2027.265,2027.265,2026.275,2026.275,0.0254 +1708426500000,2026.188,2026.735,2025.775,2025.995,0.0522 +1708426800000,2026.015,2026.515,2025.835,2026.215,0.0371 +1708427100000,2026.215,2026.585,2025.415,2026.545,0.0828 +1708427400000,2026.595,2027.228,2026.238,2026.238,0.236 +1708427700000,2026.215,2026.215,2025.295,2025.465,0.0763 +1708428000000,2025.485,2025.975,2025.155,2025.725,0.0577 +1708428300000,2025.775,2026.045,2025.575,2025.778,0.0956 +1708428600000,2025.775,2026.305,2025.585,2025.755,0.1672 +1708428900000,2025.845,2027.085,2025.845,2026.205,0.1374 +1708429200000,2026.185,2026.235,2025.375,2025.375,0.1066 +1708429500000,2025.398,2026.345,2025.398,2026.005,0.0363 +1708429800000,2026.005,2026.285,2025.505,2026.185,0.1013 +1708430100000,2026.245,2026.845,2025.935,2026.778,0.1198 +1708430400000,2026.725,2027.415,2026.725,2027.398,0.1318 +1708430700000,2027.395,2027.465,2026.998,2027.095,0.0557 +1708431000000,2027.075,2027.685,2026.535,2027.475,0.0625 +1708431300000,2027.475,2027.495,2026.695,2026.695,0.0939 +1708431600000,2026.705,2027.455,2026.695,2027.445,0.1824 +1708431900000,2027.484,2027.915,2026.995,2027.025,0.0558 +1708432200000,2027.065,2027.485,2026.715,2027.095,0.0843 +1708432500000,2027.055,2027.265,2026.175,2026.755,0.0506 +1708432800000,2026.675,2027.285,2026.655,2026.735,0.0375 +1708433100000,2026.715,2026.925,2026.165,2026.625,0.0582 +1708433400000,2026.635,2026.895,2026.225,2026.695,0.0399 +1708433700000,2026.735,2027.165,2026.345,2026.565,0.035 +1708434000000,2026.595,2027.245,2025.995,2026.885,0.0801 +1708434300000,2026.835,2027.605,2026.835,2027.415,0.0539 +1708434600000,2027.475,2028.015,2027.275,2027.855,0.0869 +1708434900000,2027.855,2027.955,2026.795,2027.658,0.1364 +1708435200000,2027.345,2027.728,2026.635,2027.698,0.0788 +1708435500000,2027.705,2028.295,2027.495,2028.235,0.0657 +1708435800000,2028.265,2030.085,2028.085,2029.898,0.313 +1708436100000,2029.885,2029.885,2027.395,2028.635,0.4033 +1708436400000,2028.608,2029.878,2028.455,2029.725,0.3111 +1708436700000,2029.725,2030.695,2029.715,2030.315,0.2256 +1708437000000,2030.325,2030.628,2029.405,2030.225,0.1929 +1708437300000,2030.205,2030.365,2029.545,2029.945,0.2036 +1708437600000,2029.965,2030.005,2028.435,2028.435,0.0919 +1708437900000,2028.445,2028.785,2027.875,2028.595,0.0821 +1708438200000,2028.525,2030.765,2028.465,2030.535,0.2128 +1708438500000,2030.445,2030.445,2029.235,2029.405,0.0543 +1708438800000,2029.415,2030.125,2028.305,2029.405,0.1364 +1708439100000,2029.425,2029.945,2029.105,2029.405,0.0517 +1708439400000,2029.385,2029.405,2027.365,2027.835,0.1621 +1708439700000,2027.765,2029.065,2026.855,2027.648,0.2745 +1708440000000,2027.645,2027.878,2025.798,2025.885,0.3538 +1708440300000,2025.874,2027.125,2025.315,2026.785,0.1932 +1708440600000,2026.835,2027.885,2026.555,2026.975,0.3198 +1708440900000,2027.005,2028.298,2026.905,2028.058,0.13 +1708441200000,2028.058,2029.625,2027.974,2028.615,0.4746 +1708441500000,2028.635,2028.675,2026.985,2027.705,0.0848 +1708441800000,2027.685,2028.345,2027.435,2027.608,0.1221 +1708442100000,2027.605,2028.585,2026.935,2028.495,0.1065 +1708442400000,2028.475,2029.508,2028.395,2029.124,0.2334 +1708442700000,2029.114,2029.735,2028.995,2029.055,0.1822 +1708443000000,2029.085,2029.945,2027.778,2027.935,0.1151 +1708443300000,2027.904,2028.025,2025.735,2027.475,0.1193 +1708443600000,2027.395,2027.508,2026.225,2026.695,0.0877 +1708443900000,2026.695,2027.785,2026.675,2027.555,0.0812 +1708444200000,2027.535,2027.825,2027.085,2027.345,0.0767 +1708444500000,2027.285,2027.605,2026.765,2027.375,0.0396 +1708444800000,2027.395,2027.545,2026.165,2026.535,0.0664 +1708445100000,2026.585,2026.875,2025.895,2026.385,0.0379 +1708445400000,2026.425,2026.745,2026.075,2026.475,0.0391 +1708445700000,2026.465,2026.775,2025.995,2026.405,0.0377 +1708446000000,2026.445,2027.635,2026.295,2027.365,0.0771 +1708446300000,2027.395,2027.955,2027.375,2027.625,0.0586 +1708446600000,2027.645,2028.235,2027.245,2027.825,0.0349 +1708446900000,2027.865,2028.095,2027.545,2027.895,0.0166 +1708447200000,2027.828,2027.828,2026.805,2026.915,0.0315 +1708447500000,2026.895,2027.345,2026.865,2027.115,0.0558 +1708447800000,2027.115,2027.735,2026.805,2026.895,0.0343 +1708448100000,2026.915,2027.265,2026.585,2026.805,0.0222 +1708448400000,2026.805,2027.235,2026.505,2026.655,0.0377 +1708448700000,2026.635,2026.945,2025.805,2026.435,0.06 +1708449000000,2026.435,2026.515,2025.645,2025.735,0.0413 +1708449300000,2025.735,2026.335,2025.535,2026.265,0.0382 +1708449600000,2026.145,2026.305,2025.775,2026.155,0.0407 +1708449900000,2026.155,2026.505,2025.945,2026.385,0.0464 +1708450200000,2026.405,2027.255,2026.245,2027.175,0.0323 +1708450500000,2027.145,2027.535,2026.985,2027.235,0.0173 +1708450800000,2027.335,2027.545,2026.945,2027.465,0.0242 +1708451100000,2027.465,2028.645,2027.465,2028.305,0.0277 +1708451400000,2028.335,2028.405,2027.795,2028.095,0.0156 +1708451700000,2028.175,2028.595,2027.985,2028.585,0.0203 +1708452000000,2028.628,2028.785,2028.205,2028.465,0.0192 +1708452300000,2028.445,2028.595,2028.185,2028.235,0.0158 +1708452600000,2028.195,2028.675,2028.175,2028.295,0.0139 +1708452900000,2028.325,2028.415,2027.865,2028.195,0.0364 +1708453200000,2028.215,2028.215,2026.685,2026.805,0.0547 +1708453500000,2026.785,2028.458,2026.785,2028.365,0.0598 +1708453800000,2028.358,2028.415,2027.458,2027.558,0.0246 +1708454100000,2027.658,2028.058,2026.805,2026.838,0.1554 +1708454400000,2026.824,2027.108,2026.658,2026.928,0.0857 +1708454700000,2026.885,2027.395,2026.885,2027.005,0.037 +1708455000000,2026.985,2027.358,2026.848,2026.848,0.0727 +1708455300000,2026.854,2027.058,2026.648,2027.058,0.0638 +1708455600000,2027.024,2027.165,2026.758,2026.805,0.0324 +1708455900000,2026.775,2026.895,2026.515,2026.695,0.0127 +1708456200000,2026.765,2027.145,2026.555,2027.078,0.0215 +1708456500000,2027.035,2027.515,2026.828,2027.485,0.058 +1708456800000,2027.455,2027.565,2027.385,2027.495,0.0179 +1708457100000,2027.485,2027.485,2027.165,2027.265,0.0211 +1708457400000,2027.238,2027.458,2026.928,2027.118,0.0452 +1708457700000,2027.118,2027.118,2026.738,2026.958,0.0678 +1708458000000,2026.925,2026.958,2026.235,2026.235,0.0323 +1708458300000,2026.195,2026.325,2025.745,2025.875,0.0303 +1708458600000,2025.925,2026.065,2025.145,2025.265,0.0378 +1708458900000,2025.345,2025.455,2024.695,2025.025,0.0542 +1708459200000,2025.105,2025.105,2023.798,2023.965,0.0655 +1708459500000,2023.965,2024.285,2023.465,2023.645,0.0349 +1708459800000,2023.625,2024.265,2023.555,2023.895,0.0448 +1708460100000,2023.865,2024.355,2023.785,2024.355,0.0336 +1708460400000,2024.305,2024.395,2023.765,2023.965,0.0329 +1708460700000,2023.955,2024.635,2023.865,2024.595,0.0239 +1708461000000,2024.595,2024.675,2023.995,2024.005,0.043 +1708461300000,2023.985,2024.085,2023.595,2023.925,0.052 +1708461600000,2023.925,2023.995,2023.485,2023.635,0.0455 +1708461900000,2023.655,2024.325,2023.635,2024.305,0.0445 +1708462200000,2024.305,2024.525,2023.965,2024.445,0.0508 +1708462500000,2024.425,2024.605,2024.145,2024.225,0.0439 +1708462800000,2024.315,2024.675,2024.065,2024.195,0.0182 +1708463100000,2024.195,2024.275,2024.045,2024.185,0.0108 +1708463400000,2024.175,2024.435,2024.105,2024.395,0.0101 +1708463700000,2024.385,2024.425,2024.195,2024.245,0.0116 +1708464000000,2024.275,2024.545,2024.235,2024.535,0.0078 +1708464300000,2024.535,2024.535,2024.355,2024.355,0.006 +1708464600000,2024.275,2024.285,2024.055,2024.178,0.0278 +1708464900000,2024.175,2024.255,2024.055,2024.198,0.0298 +1708465200000,2024.178,2024.225,2023.698,2023.865,0.0418 +1708465500000,2023.865,2024.008,2023.485,2023.545,0.0657 +1708465800000,2023.538,2023.878,2023.455,2023.678,0.0797 +1708466100000,2023.678,2024.235,2023.648,2024.095,0.0641 +1708470000000,2023.588,2024.245,2023.505,2024.174,0.0617 +1708470300000,2024.184,2024.274,2023.578,2023.884,0.0662 +1708470600000,2023.955,2024.185,2023.855,2024.045,0.0123 +1708470900000,2024.085,2024.245,2023.808,2023.958,0.0357 +1708471200000,2023.958,2024.098,2023.808,2024.005,0.0338 +1708471500000,2023.998,2024.105,2023.798,2024.045,0.0369 +1708471800000,2024.085,2024.155,2023.855,2023.885,0.0059 +1708472100000,2023.895,2024.255,2023.715,2024.255,0.0119 +1708472400000,2024.235,2024.885,2024.135,2024.575,0.0158 +1708472700000,2024.605,2024.715,2024.175,2024.275,0.0156 +1708473000000,2024.255,2024.365,2024.045,2024.165,0.0138 +1708473300000,2024.165,2024.225,2024.095,2024.095,0.0096 +1708473600000,2024.155,2024.155,2022.885,2023.145,0.0366 +1708473900000,2023.185,2023.685,2023.095,2023.495,0.0193 +1708474200000,2023.495,2023.495,2022.925,2023.025,0.0148 +1708474500000,2023.025,2023.075,2022.835,2022.985,0.0136 +1708474800000,2023.015,2023.405,2023.015,2023.305,0.0089 +1708475100000,2023.305,2023.695,2023.305,2023.595,0.0121 +1708475400000,2023.615,2023.685,2023.415,2023.415,0.0184 +1708475700000,2023.415,2023.695,2023.385,2023.435,0.0134 +1708476000000,2023.465,2023.855,2023.465,2023.685,0.0115 +1708476300000,2023.675,2023.805,2023.505,2023.505,0.0068 +1708476600000,2023.485,2023.775,2023.385,2023.415,0.012 +1708476900000,2023.455,2023.665,2023.325,2023.455,0.0103 +1708477200000,2023.465,2023.855,2023.215,2023.395,0.0483 +1708477500000,2023.385,2023.905,2023.385,2023.755,0.0235 +1708477800000,2023.775,2024.435,2023.775,2024.085,0.0236 +1708478100000,2024.035,2025.475,2023.985,2025.105,0.0572 +1708478400000,2025.065,2025.245,2024.555,2024.995,0.0308 +1708478700000,2024.975,2025.285,2024.735,2025.285,0.0166 +1708479000000,2025.245,2025.365,2024.895,2025.365,0.0279 +1708479300000,2025.335,2025.585,2025.285,2025.485,0.0265 +1708479600000,2025.485,2025.865,2025.295,2025.865,0.0269 +1708479900000,2025.965,2026.005,2025.545,2025.595,0.0355 +1708480200000,2025.595,2025.885,2025.378,2025.578,0.0233 +1708480500000,2025.578,2025.598,2025.235,2025.275,0.02 +1708480800000,2025.275,2026.485,2025.275,2026.485,0.0272 +1708481100000,2026.445,2027.145,2026.115,2027.085,0.0328 +1708481400000,2027.065,2027.095,2026.275,2026.745,0.0282 +1708481700000,2026.705,2027.195,2026.565,2027.165,0.0298 +1708482000000,2027.315,2027.705,2027.205,2027.555,0.0306 +1708482300000,2027.585,2027.725,2027.315,2027.525,0.0103 +1708482600000,2027.535,2027.715,2027.365,2027.695,0.0491 +1708482900000,2027.695,2028.035,2027.525,2027.825,0.0156 +1708483200000,2027.825,2028.525,2027.755,2028.515,0.0458 +1708483500000,2028.515,2028.925,2028.265,2028.745,0.0498 +1708483800000,2028.765,2029.105,2027.255,2027.725,0.0712 +1708484100000,2027.745,2027.915,2027.115,2027.825,0.0463 +1708484400000,2027.825,2028.295,2027.695,2027.865,0.0322 +1708484700000,2027.865,2028.225,2027.865,2027.955,0.0245 +1708485000000,2028.005,2028.905,2027.895,2028.895,0.035 +1708485300000,2028.875,2029.625,2028.795,2029.265,0.0336 +1708485600000,2029.265,2029.955,2029.265,2029.855,0.0257 +1708485900000,2029.795,2029.975,2029.698,2029.778,0.0329 +1708486200000,2029.765,2029.935,2029.335,2029.515,0.0254 +1708486500000,2029.575,2029.895,2029.375,2029.885,0.0168 +1708486800000,2029.885,2030.205,2029.775,2030.105,0.0145 +1708487100000,2030.034,2030.445,2029.825,2030.175,0.0136 +1708487400000,2030.185,2030.675,2030.185,2030.625,0.0173 +1708487700000,2030.625,2030.805,2030.335,2030.435,0.0164 +1708488000000,2030.435,2030.725,2030.215,2030.615,0.0207 +1708488300000,2030.635,2031.045,2030.605,2030.955,0.0417 +1708488600000,2030.935,2031.045,2030.525,2030.635,0.0473 +1708488900000,2030.645,2031.105,2030.645,2030.985,0.0195 +1708489200000,2030.995,2031.195,2030.785,2030.835,0.0163 +1708489500000,2030.745,2031.065,2030.735,2030.885,0.0155 +1708489800000,2030.858,2031.045,2030.575,2030.678,0.0095 +1708490100000,2030.695,2030.715,2030.335,2030.395,0.0157 +1708490400000,2030.375,2030.535,2029.995,2030.205,0.0231 +1708490700000,2030.198,2030.545,2030.108,2030.455,0.0235 +1708491000000,2030.465,2030.855,2030.455,2030.758,0.0121 +1708491300000,2030.778,2030.965,2030.695,2030.765,0.0146 +1708491600000,2030.825,2031.375,2030.645,2031.005,0.022 +1708491900000,2031.015,2031.315,2030.975,2031.085,0.0139 +1708492200000,2031.085,2031.085,2030.075,2030.075,0.0149 +1708492500000,2030.015,2030.165,2029.725,2029.838,0.023 +1708492800000,2029.835,2029.915,2029.518,2029.625,0.0274 +1708493100000,2029.645,2030.498,2029.345,2030.238,0.0418 +1708493400000,2030.238,2030.595,2030.118,2030.405,0.0325 +1708493700000,2030.378,2031.375,2030.378,2031.155,0.0274 +1708494000000,2031.155,2031.685,2030.755,2031.585,0.0309 +1708494300000,2031.625,2032.195,2031.505,2031.628,0.0573 +1708494600000,2031.658,2031.765,2031.228,2031.625,0.0501 +1708494900000,2031.655,2031.655,2030.815,2030.895,0.0396 +1708495200000,2030.925,2031.135,2030.498,2030.505,0.0784 +1708495500000,2030.498,2030.725,2030.348,2030.425,0.0239 +1708495800000,2030.425,2030.575,2029.395,2029.438,0.0341 +1708496100000,2029.435,2030.475,2029.415,2029.965,0.0399 +1708496400000,2029.935,2030.235,2029.615,2029.735,0.0294 +1708496700000,2029.705,2030.375,2029.645,2030.365,0.0252 +1708497000000,2030.385,2030.435,2029.875,2029.938,0.0639 +1708497300000,2029.875,2030.018,2029.595,2029.708,0.0591 +1708497600000,2029.718,2029.875,2029.645,2029.658,0.028 +1708497900000,2029.534,2029.775,2029.138,2029.315,0.0382 +1708498200000,2029.305,2030.145,2029.078,2029.955,0.0401 +1708498500000,2029.945,2030.145,2029.635,2029.905,0.0217 +1708498800000,2029.885,2029.965,2029.495,2029.855,0.0826 +1708499100000,2029.925,2030.435,2029.855,2030.075,0.0275 +1708499400000,2030.055,2030.555,2030.015,2030.465,0.0338 +1708499700000,2030.465,2030.465,2029.788,2030.085,0.0255 +1708500000000,2030.125,2030.175,2029.788,2029.995,0.0203 +1708500300000,2029.995,2030.175,2028.528,2028.615,0.1333 +1708500600000,2028.605,2029.085,2028.265,2028.635,0.093 +1708500900000,2028.645,2028.895,2028.325,2028.825,0.0679 +1708501200000,2028.825,2029.058,2028.585,2028.735,0.1843 +1708501500000,2028.735,2029.305,2028.605,2029.195,0.1013 +1708501800000,2029.215,2029.215,2028.818,2029.075,0.0123 +1708502100000,2029.025,2029.085,2028.628,2028.705,0.0705 +1708502400000,2028.695,2028.755,2027.958,2028.075,0.0914 +1708502700000,2028.025,2029.165,2028.025,2029.035,0.0362 +1708503000000,2029.005,2029.115,2028.435,2028.815,0.041 +1708503300000,2028.805,2028.905,2028.015,2028.155,0.0514 +1708503600000,2028.155,2028.555,2027.978,2028.425,0.0373 +1708503900000,2028.395,2028.395,2027.535,2027.655,0.0497 +1708504200000,2027.595,2027.905,2027.495,2027.705,0.0548 +1708504500000,2027.705,2027.705,2026.658,2026.735,0.0356 +1708504800000,2026.685,2026.765,2026.135,2026.725,0.0458 +1708505100000,2026.625,2027.215,2026.145,2027.175,0.0322 +1708505400000,2027.158,2027.158,2026.508,2026.695,0.1403 +1708505700000,2026.695,2026.695,2026.105,2026.455,0.089 +1708506000000,2026.445,2026.835,2026.105,2026.665,0.0268 +1708506300000,2026.715,2027.215,2026.475,2026.475,0.051 +1708506600000,2026.455,2026.545,2025.845,2026.208,0.1458 +1708506900000,2026.205,2026.925,2025.885,2026.898,0.1117 +1708507200000,2026.885,2027.845,2026.885,2027.385,0.0651 +1708507500000,2027.435,2027.935,2027.345,2027.745,0.0194 +1708507800000,2027.745,2027.855,2027.155,2027.345,0.0418 +1708508100000,2027.345,2027.775,2027.035,2027.675,0.0506 +1708508400000,2027.675,2028.315,2027.485,2028.145,0.0379 +1708508700000,2028.145,2028.538,2027.655,2028.165,0.0645 +1708509000000,2028.175,2028.415,2027.948,2028.035,0.1792 +1708509300000,2028.035,2028.345,2027.948,2027.948,0.3026 +1708509600000,2027.935,2028.355,2027.925,2028.005,0.0188 +1708509900000,2028.045,2028.205,2027.808,2027.915,0.013 +1708510200000,2027.918,2028.335,2027.858,2028.335,0.0237 +1708510500000,2028.298,2028.635,2028.255,2028.385,0.0174 +1708510800000,2028.415,2028.575,2028.175,2028.245,0.041 +1708511100000,2028.235,2028.725,2028.195,2028.398,0.3225 +1708511400000,2028.375,2028.755,2028.325,2028.605,0.0526 +1708511700000,2028.625,2029.678,2028.545,2029.415,0.1651 +1708512000000,2029.335,2029.395,2028.465,2028.825,0.0738 +1708512300000,2028.815,2029.615,2028.815,2029.615,0.0227 +1708512600000,2029.615,2029.905,2029.525,2029.765,0.0481 +1708512900000,2029.775,2030.075,2029.775,2029.885,0.0191 +1708513200000,2029.915,2029.935,2029.378,2029.405,0.049 +1708513500000,2029.405,2029.405,2028.875,2028.878,0.0649 +1708513800000,2028.875,2028.928,2027.815,2027.858,0.0598 +1708514100000,2027.865,2027.985,2027.295,2027.795,0.0433 +1708514400000,2027.785,2028.195,2027.565,2027.995,0.0179 +1708514700000,2027.945,2027.985,2027.495,2027.595,0.0199 +1708515000000,2027.575,2028.375,2027.325,2027.975,0.04 +1708515300000,2027.958,2028.318,2027.745,2027.778,0.0654 +1708515600000,2027.755,2027.798,2027.318,2027.338,0.0626 +1708515900000,2027.335,2028.055,2027.318,2027.825,0.0286 +1708516200000,2027.805,2028.195,2027.775,2028.085,0.0186 +1708516500000,2028.065,2028.205,2027.805,2028.165,0.0214 +1708516800000,2028.185,2028.605,2028.045,2028.045,0.0444 +1708517100000,2028.005,2028.675,2027.958,2028.625,0.0158 +1708517400000,2028.655,2029.615,2028.648,2029.605,0.1016 +1708517700000,2029.625,2029.885,2029.295,2029.705,0.1674 +1708518000000,2029.695,2029.945,2028.845,2029.295,0.2272 +1708518300000,2029.275,2029.405,2028.388,2028.975,0.1662 +1708518600000,2028.925,2029.155,2028.675,2028.675,0.0295 +1708518900000,2028.775,2028.875,2028.165,2028.475,0.0616 +1708519200000,2028.425,2029.225,2028.128,2029.035,0.058 +1708519500000,2029.015,2029.305,2028.715,2029.115,0.0155 +1708519800000,2029.205,2029.615,2029.125,2029.135,0.0284 +1708520100000,2029.125,2029.525,2028.895,2029.355,0.1537 +1708520400000,2029.335,2030.315,2029.015,2030.095,0.0455 +1708520700000,2030.125,2030.825,2030.105,2030.715,0.0313 +1708521000000,2030.745,2031.175,2030.285,2030.835,0.0644 +1708521300000,2030.905,2031.475,2030.384,2030.628,0.3427 +1708521600000,2030.625,2030.625,2028.405,2028.545,0.1586 +1708521900000,2028.495,2028.745,2027.575,2028.605,0.144 +1708522200000,2028.685,2029.985,2028.495,2029.305,0.0609 +1708522500000,2029.265,2030.035,2028.705,2029.795,0.0793 +1708522800000,2029.795,2030.855,2029.215,2030.165,0.0863 +1708523100000,2030.145,2030.335,2029.378,2029.705,0.5125 +1708523400000,2029.735,2029.885,2027.845,2028.395,0.3278 +1708523700000,2028.395,2028.775,2028.085,2028.625,0.0822 +1708524000000,2028.605,2030.155,2028.525,2030.105,0.0685 +1708524300000,2030.125,2030.205,2029.205,2029.245,0.2883 +1708524600000,2029.228,2029.695,2028.805,2029.345,0.0717 +1708524900000,2029.325,2029.615,2028.845,2029.085,0.0425 +1708525200000,2029.075,2029.705,2029.075,2029.575,0.0308 +1708525500000,2029.585,2029.585,2028.298,2028.665,0.1195 +1708525800000,2028.598,2028.665,2026.965,2027.835,0.1722 +1708526100000,2027.865,2029.605,2027.745,2029.165,0.2375 +1708526400000,2029.175,2029.498,2027.785,2028.715,0.2359 +1708526700000,2028.775,2029.865,2028.058,2028.275,0.5521 +1708527000000,2028.328,2029.135,2027.395,2028.315,0.2574 +1708527300000,2028.375,2028.425,2027.205,2027.425,0.075 +1708527600000,2027.425,2027.525,2026.555,2027.445,0.1453 +1708527900000,2027.465,2028.915,2026.955,2028.445,0.2519 +1708528200000,2028.445,2029.495,2027.785,2029.495,0.3338 +1708528500000,2029.415,2030.068,2029.095,2029.855,0.1464 +1708528800000,2029.875,2030.168,2028.715,2029.425,0.1806 +1708529100000,2029.445,2029.445,2028.415,2029.155,0.1283 +1708529400000,2029.145,2029.155,2028.325,2028.465,0.0643 +1708529700000,2028.425,2028.855,2027.745,2028.785,0.0933 +1708530000000,2028.765,2028.765,2027.565,2027.895,0.0933 +1708530300000,2027.895,2028.005,2026.905,2026.905,0.0552 +1708530600000,2026.845,2027.465,2025.655,2026.245,0.1837 +1708530900000,2026.245,2026.255,2023.938,2024.025,0.1414 +1708531200000,2024.105,2024.845,2023.135,2023.875,0.1928 +1708531500000,2023.865,2024.365,2023.245,2024.325,0.0729 +1708531800000,2024.405,2024.765,2023.555,2024.385,0.1058 +1708532100000,2024.395,2024.525,2023.355,2024.475,0.1104 +1708532400000,2024.475,2025.725,2024.355,2025.725,0.0734 +1708532700000,2025.725,2025.725,2024.305,2024.395,0.0458 +1708533000000,2024.385,2024.945,2023.935,2024.585,0.0491 +1708533300000,2024.565,2024.765,2024.165,2024.455,0.0377 +1708533600000,2024.465,2025.028,2024.095,2024.958,0.1752 +1708533900000,2024.958,2025.755,2024.498,2024.598,0.1837 +1708534200000,2024.575,2024.855,2024.408,2024.478,0.0626 +1708534500000,2024.508,2024.508,2023.508,2023.855,0.1191 +1708534800000,2023.905,2023.985,2023.225,2023.755,0.0598 +1708535100000,2023.735,2023.895,2023.195,2023.245,0.0462 +1708535400000,2023.245,2023.465,2022.255,2022.595,0.0769 +1708535700000,2022.555,2023.185,2022.465,2022.945,0.0721 +1708536000000,2022.895,2023.085,2022.085,2022.305,0.0606 +1708536300000,2022.305,2022.765,2021.385,2022.705,0.0523 +1708536600000,2022.765,2023.035,2022.075,2022.175,0.0472 +1708536900000,2022.225,2022.575,2021.905,2022.515,0.0573 +1708537200000,2022.475,2022.665,2022.025,2022.635,0.0236 +1708537500000,2022.605,2023.865,2022.545,2023.865,0.0428 +1708537800000,2023.865,2024.415,2023.625,2024.345,0.0503 +1708538100000,2024.275,2024.445,2024.025,2024.095,0.0212 +1708538400000,2024.205,2024.415,2021.475,2023.235,0.1444 +1708538700000,2023.205,2023.605,2022.725,2022.855,0.0686 +1708539000000,2022.825,2023.755,2022.405,2023.345,0.0562 +1708539300000,2023.435,2024.045,2022.955,2023.845,0.0737 +1708539600000,2023.875,2024.625,2023.845,2024.415,0.0426 +1708539900000,2024.395,2024.395,2022.965,2023.105,0.0437 +1708540200000,2023.105,2023.595,2022.615,2022.915,0.0543 +1708540500000,2022.925,2022.925,2022.295,2022.625,0.0481 +1708540800000,2022.565,2022.915,2022.265,2022.895,0.0324 +1708541100000,2022.865,2022.865,2021.765,2022.125,0.0926 +1708541400000,2022.125,2022.275,2021.868,2021.885,0.215 +1708541700000,2021.885,2021.955,2021.358,2021.835,0.1199 +1708542000000,2021.884,2025.605,2019.915,2024.485,0.3432 +1708542300000,2024.405,2024.548,2022.725,2023.375,0.5596 +1708542600000,2023.375,2026.055,2023.295,2025.058,0.2395 +1708542900000,2025.065,2025.485,2024.165,2024.185,0.2272 +1708543200000,2024.195,2024.415,2023.605,2024.355,0.0749 +1708543500000,2024.295,2025.345,2023.875,2024.805,0.0931 +1708543800000,2024.798,2025.715,2024.585,2025.505,0.0745 +1708544100000,2025.495,2026.435,2025.055,2025.245,0.0728 +1708544400000,2025.245,2025.465,2024.955,2025.015,0.0746 +1708544700000,2025.035,2025.905,2025.035,2025.405,0.0733 +1708545000000,2025.405,2025.635,2025.175,2025.605,0.0714 +1708545300000,2025.585,2026.245,2025.465,2025.915,0.0507 +1708545600000,2025.895,2026.415,2025.675,2026.195,0.0367 +1708545900000,2026.205,2026.895,2026.125,2026.438,0.0919 +1708546200000,2026.485,2026.525,2025.435,2025.675,0.0597 +1708546500000,2025.695,2025.715,2024.348,2024.398,0.1226 +1708546800000,2024.418,2025.085,2024.045,2024.898,0.0331 +1708547100000,2024.895,2025.455,2024.708,2025.245,0.03 +1708547400000,2025.298,2025.435,2025.048,2025.068,0.0525 +1708547700000,2025.078,2025.785,2025.058,2025.785,0.0792 +1708548000000,2025.855,2025.945,2025.545,2025.708,0.0336 +1708548300000,2025.718,2025.878,2024.748,2024.748,0.1375 +1708548600000,2024.748,2025.185,2024.575,2025.105,0.0393 +1708548900000,2025.085,2025.145,2024.168,2024.268,0.0359 +1708549200000,2024.265,2025.005,2024.265,2024.515,0.1048 +1708549500000,2024.528,2024.728,2024.108,2024.265,0.0582 +1708549800000,2024.245,2024.455,2024.155,2024.365,0.0217 +1708550100000,2024.405,2024.655,2023.885,2024.045,0.0321 +1708550400000,2024.045,2024.555,2023.858,2024.115,0.0461 +1708550700000,2024.165,2024.265,2023.865,2024.145,0.0273 +1708551000000,2024.098,2024.238,2023.898,2024.018,0.1037 +1708551300000,2024.018,2024.798,2024.018,2024.425,0.1161 +1708551600000,2024.435,2025.784,2024.378,2025.455,0.1879 +1708551900000,2025.475,2025.555,2024.835,2024.968,0.1031 +1708552200000,2024.998,2025.688,2024.798,2025.548,0.107 +1708552500000,2025.548,2026.138,2025.548,2025.895,0.0695 +1708556400000,2025.098,2026.154,2025.098,2025.978,0.0642 +1708556700000,2025.934,2026.558,2025.878,2026.238,0.0267 +1708557000000,2026.228,2026.545,2026.005,2026.158,0.0197 +1708557300000,2026.158,2026.265,2026.095,2026.095,0.0067 +1708557600000,2026.105,2026.305,2025.898,2026.195,0.0214 +1708557900000,2026.165,2026.185,2025.638,2025.835,0.0152 +1708558200000,2025.815,2025.985,2025.245,2025.255,0.0182 +1708558500000,2025.315,2025.695,2025.125,2025.155,0.015 +1708558800000,2025.215,2025.525,2025.015,2025.455,0.0252 +1708559100000,2025.425,2025.665,2025.415,2025.445,0.0174 +1708559400000,2025.455,2025.645,2025.285,2025.425,0.017 +1708559700000,2025.425,2026.125,2025.425,2025.658,0.0456 +1708560000000,2025.658,2025.658,2025.035,2025.035,0.0271 +1708560300000,2025.065,2025.445,2024.975,2025.415,0.016 +1708560600000,2025.375,2025.415,2025.095,2025.415,0.0145 +1708560900000,2025.465,2025.725,2025.155,2025.705,0.016 +1708561200000,2025.765,2026.115,2025.565,2025.615,0.0853 +1708561500000,2025.565,2025.595,2025.345,2025.565,0.063 +1708561800000,2025.585,2025.995,2025.555,2025.955,0.0107 +1708562100000,2025.935,2026.445,2025.805,2026.365,0.0179 +1708562400000,2026.355,2026.414,2026.195,2026.334,0.1203 +1708562700000,2026.334,2026.334,2025.608,2025.765,0.1103 +1708563000000,2025.865,2026.345,2025.865,2026.185,0.0199 +1708563300000,2026.185,2026.685,2025.935,2026.375,0.0511 +1708563600000,2026.395,2027.625,2026.395,2026.475,0.076 +1708563900000,2026.515,2027.115,2026.085,2027.075,0.0442 +1708564200000,2027.105,2027.295,2026.425,2026.625,0.0256 +1708564500000,2026.655,2027.115,2026.545,2027.105,0.0216 +1708564800000,2027.065,2027.335,2026.755,2027.225,0.0397 +1708565100000,2027.225,2027.785,2026.875,2027.225,0.0648 +1708565400000,2027.225,2027.795,2027.195,2027.675,0.0526 +1708565700000,2027.685,2028.485,2027.305,2027.898,0.0823 +1708566000000,2027.958,2028.098,2027.108,2027.565,0.1093 +1708566300000,2027.575,2028.405,2027.458,2028.275,0.0391 +1708566600000,2028.275,2028.425,2027.055,2027.145,0.0271 +1708566900000,2027.205,2027.445,2026.675,2026.955,0.0383 +1708567200000,2026.925,2027.435,2026.445,2027.385,0.0553 +1708567500000,2027.365,2028.225,2027.365,2028.225,0.0522 +1708567800000,2028.185,2028.295,2027.145,2027.155,0.047 +1708568100000,2027.195,2027.725,2026.475,2027.685,0.0329 +1708568400000,2027.645,2027.685,2027.108,2027.255,0.0355 +1708568700000,2027.285,2027.305,2026.785,2026.845,0.0435 +1708569000000,2026.815,2027.115,2026.695,2027.065,0.0143 +1708569300000,2027.045,2027.065,2026.525,2027.025,0.0136 +1708569600000,2026.965,2027.155,2026.785,2027.085,0.0091 +1708569900000,2027.085,2027.815,2027.085,2027.635,0.0222 +1708570200000,2027.665,2028.158,2027.665,2028.015,0.0314 +1708570500000,2028.045,2028.235,2027.498,2027.638,0.0221 +1708570800000,2027.638,2028.165,2027.545,2028.165,0.0172 +1708571100000,2028.215,2028.215,2027.595,2027.645,0.0125 +1708571400000,2027.635,2027.695,2027.035,2027.135,0.0172 +1708571700000,2027.085,2027.185,2026.725,2026.885,0.0112 +1708572000000,2026.865,2027.175,2026.685,2027.085,0.0254 +1708572300000,2027.085,2027.085,2026.675,2026.735,0.0097 +1708572600000,2026.725,2026.905,2026.325,2026.445,0.0086 +1708572900000,2026.485,2026.585,2026.405,2026.425,0.0048 +1708573200000,2026.435,2026.685,2026.335,2026.615,0.0145 +1708573500000,2026.615,2026.615,2026.195,2026.415,0.0125 +1708573800000,2026.415,2026.635,2026.375,2026.625,0.0089 +1708574100000,2026.635,2026.715,2026.035,2026.205,0.0246 +1708574400000,2026.245,2026.255,2025.925,2026.065,0.0212 +1708574700000,2026.065,2026.085,2025.448,2026.075,0.0221 +1708575000000,2026.135,2026.585,2025.885,2026.505,0.0228 +1708575300000,2026.545,2026.725,2026.468,2026.725,0.0146 +1708575600000,2026.685,2026.745,2026.258,2026.595,0.0109 +1708575900000,2026.635,2027.395,2026.565,2027.198,0.0212 +1708576200000,2027.185,2027.998,2027.185,2027.558,0.0481 +1708576500000,2027.578,2027.878,2027.468,2027.878,0.0289 +1708576800000,2027.898,2028.585,2027.765,2028.485,0.0666 +1708577100000,2028.455,2028.765,2028.295,2028.345,0.0174 +1708577400000,2028.395,2028.645,2028.275,2028.635,0.01 +1708577700000,2028.635,2028.835,2028.358,2028.745,0.0201 +1708578000000,2028.815,2029.235,2028.495,2029.215,0.0701 +1708578300000,2029.255,2029.515,2029.035,2029.305,0.0131 +1708578600000,2029.355,2029.915,2029.315,2029.675,0.0217 +1708578900000,2029.715,2029.895,2029.345,2029.418,0.0556 +1708579200000,2029.395,2029.455,2028.645,2029.085,0.0713 +1708579500000,2029.095,2029.235,2028.505,2029.035,0.0239 +1708579800000,2029.035,2029.035,2028.375,2028.445,0.023 +1708580100000,2028.465,2028.985,2028.455,2028.598,0.0288 +1708580400000,2028.598,2028.898,2028.495,2028.798,0.0553 +1708580700000,2028.765,2029.318,2028.585,2029.098,0.0997 +1708581000000,2029.098,2029.098,2028.598,2028.598,0.0484 +1708581300000,2028.565,2028.598,2028.098,2028.335,0.0216 +1708581600000,2028.355,2028.835,2028.275,2028.778,0.0298 +1708581900000,2028.768,2029.975,2028.668,2029.605,0.0859 +1708582200000,2029.658,2030.065,2029.448,2029.935,0.0388 +1708582500000,2029.875,2030.125,2029.625,2029.628,0.0362 +1708582800000,2029.658,2029.945,2029.535,2029.885,0.0276 +1708583100000,2029.795,2030.065,2029.658,2029.815,0.0308 +1708583400000,2029.785,2030.178,2029.685,2030.058,0.0276 +1708583700000,2030.078,2030.515,2029.268,2029.298,0.0949 +1708584000000,2029.305,2029.315,2028.565,2028.658,0.1058 +1708584300000,2028.658,2029.238,2028.365,2029.218,0.0578 +1708584600000,2029.205,2029.315,2028.815,2028.845,0.0241 +1708584900000,2028.875,2029.295,2028.585,2029.165,0.0599 +1708585200000,2029.245,2029.598,2028.765,2029.435,0.0508 +1708585500000,2029.425,2030.475,2029.405,2030.198,0.0902 +1708585800000,2030.165,2030.198,2029.188,2029.875,0.1368 +1708586100000,2029.855,2030.248,2029.605,2030.125,0.0456 +1708586400000,2030.135,2030.415,2030.015,2030.025,0.0462 +1708586700000,2030.045,2030.505,2029.645,2030.485,0.225 +1708587000000,2030.505,2030.805,2030.195,2030.805,0.0577 +1708587300000,2030.785,2030.965,2030.515,2030.598,0.04 +1708587600000,2030.595,2031.008,2030.508,2030.655,0.1046 +1708587900000,2030.635,2031.045,2030.585,2030.655,0.0324 +1708588200000,2030.655,2031.935,2030.655,2031.538,0.0755 +1708588500000,2031.535,2031.645,2030.935,2031.345,0.0383 +1708588800000,2031.425,2032.025,2031.335,2031.905,0.0832 +1708589100000,2031.905,2034.708,2031.825,2033.655,0.3507 +1708589400000,2033.655,2034.355,2033.305,2033.945,0.2477 +1708589700000,2033.965,2034.625,2032.735,2032.748,0.2329 +1708590000000,2032.745,2033.328,2032.475,2033.135,0.1976 +1708590300000,2033.115,2033.755,2032.945,2033.595,0.0415 +1708590600000,2033.675,2034.215,2031.675,2031.895,0.5472 +1708590900000,2031.905,2032.555,2031.675,2031.985,0.0497 +1708591200000,2031.945,2032.025,2031.198,2031.425,0.0821 +1708591500000,2031.385,2032.215,2031.285,2031.635,0.0348 +1708591800000,2031.625,2032.955,2031.325,2032.635,0.0527 +1708592100000,2032.635,2033.155,2032.255,2033.135,0.0321 +1708592400000,2033.155,2033.155,2031.505,2032.055,0.0682 +1708592700000,2032.055,2032.495,2031.515,2031.775,0.0383 +1708593000000,2031.735,2032.265,2031.575,2031.775,0.0293 +1708593300000,2031.755,2031.975,2031.575,2031.595,0.0366 +1708593600000,2031.565,2031.735,2030.035,2030.398,0.0746 +1708593900000,2030.435,2030.695,2029.265,2029.655,0.1269 +1708594200000,2029.685,2029.905,2028.425,2028.745,0.1256 +1708594500000,2028.695,2029.925,2028.615,2029.705,0.0463 +1708594800000,2029.655,2030.555,2029.535,2029.945,0.0332 +1708595100000,2029.945,2030.435,2029.815,2030.325,0.0352 +1708595400000,2030.385,2030.805,2030.285,2030.775,0.0319 +1708595700000,2030.745,2030.745,2029.905,2030.195,0.0716 +1708596000000,2030.285,2030.555,2029.795,2029.795,0.0229 +1708596300000,2029.855,2030.065,2029.515,2030.015,0.0245 +1708596600000,2030.095,2030.095,2029.435,2029.795,0.0221 +1708596900000,2029.785,2029.785,2029.125,2029.575,0.011 +1708597200000,2029.555,2029.915,2029.315,2029.675,0.0202 +1708597500000,2029.695,2031.145,2029.685,2031.065,0.0221 +1708597800000,2031.065,2031.065,2030.045,2030.415,0.1423 +1708598100000,2030.345,2030.485,2030.035,2030.185,0.0251 +1708598400000,2030.135,2030.305,2029.755,2029.858,0.04 +1708598700000,2029.855,2029.965,2029.365,2029.845,0.1868 +1708599000000,2029.845,2029.845,2029.075,2029.295,0.1699 +1708599300000,2029.295,2029.555,2029.028,2029.345,0.1155 +1708599600000,2029.345,2029.705,2028.355,2028.415,0.0404 +1708599900000,2028.385,2028.525,2028.005,2028.295,0.0472 +1708600200000,2028.275,2028.495,2027.155,2027.595,0.0882 +1708600500000,2027.575,2028.245,2027.275,2028.218,0.057 +1708600800000,2028.195,2028.725,2028.155,2028.275,0.1417 +1708601100000,2028.265,2028.405,2027.755,2028.015,0.0201 +1708601400000,2027.995,2028.235,2027.665,2027.955,0.0278 +1708601700000,2027.925,2028.365,2027.755,2027.995,0.0214 +1708602000000,2027.995,2028.585,2027.915,2028.445,0.0401 +1708602300000,2028.475,2029.085,2028.295,2029.075,0.0341 +1708602600000,2029.015,2029.515,2028.905,2029.325,0.0754 +1708602900000,2029.245,2029.245,2028.595,2028.925,0.0223 +1708603200000,2028.905,2029.255,2028.605,2029.195,0.0178 +1708603500000,2029.145,2029.165,2028.805,2029.025,0.0152 +1708603800000,2028.965,2029.305,2028.785,2029.105,0.0181 +1708604100000,2029.025,2029.045,2028.785,2028.955,0.0169 +1708604400000,2028.935,2029.795,2028.195,2029.175,0.0587 +1708604700000,2029.235,2029.425,2028.055,2029.135,0.1012 +1708605000000,2029.135,2029.795,2028.725,2028.805,0.1688 +1708605300000,2028.808,2028.894,2028.145,2028.565,0.2599 +1708605600000,2028.545,2028.905,2027.985,2028.305,0.0294 +1708605900000,2028.265,2028.265,2027.555,2028.125,0.0677 +1708606200000,2028.185,2028.515,2028.055,2028.125,0.0246 +1708606500000,2028.095,2028.475,2027.705,2028.175,0.0627 +1708606800000,2028.195,2028.485,2027.458,2027.928,0.2674 +1708607100000,2027.935,2028.435,2027.235,2027.465,0.2093 +1708607400000,2027.485,2028.295,2027.255,2028.295,0.0745 +1708607700000,2028.215,2028.455,2026.695,2027.098,0.0952 +1708608000000,2027.075,2027.095,2024.855,2025.305,0.1907 +1708608300000,2025.305,2026.745,2025.055,2026.465,0.123 +1708608600000,2026.465,2026.465,2022.355,2025.415,0.3214 +1708608900000,2025.405,2027.734,2025.405,2026.115,0.6304 +1708609200000,2026.105,2027.755,2026.105,2027.305,0.2592 +1708609500000,2027.298,2027.898,2025.645,2025.655,0.7308 +1708609800000,2025.695,2026.435,2024.645,2024.815,0.4339 +1708610100000,2024.785,2025.855,2023.985,2025.565,0.1064 +1708610400000,2025.525,2026.625,2025.045,2025.375,0.1002 +1708610700000,2025.395,2025.395,2024.445,2024.595,0.0788 +1708611000000,2024.685,2025.855,2024.295,2025.745,0.1124 +1708611300000,2025.735,2026.365,2024.445,2025.358,0.3651 +1708611600000,2025.335,2025.855,2024.305,2025.615,0.148 +1708611900000,2025.665,2025.785,2024.965,2025.205,0.1459 +1708612200000,2025.225,2025.225,2022.825,2023.525,0.5751 +1708612500000,2023.545,2024.045,2022.485,2023.855,0.1645 +1708612800000,2023.765,2023.795,2021.825,2022.335,0.1616 +1708613100000,2022.508,2026.005,2022.508,2025.225,0.3866 +1708613400000,2025.145,2025.625,2022.915,2024.655,0.2625 +1708613700000,2024.675,2025.725,2024.295,2024.728,0.4664 +1708614000000,2024.758,2025.144,2021.855,2022.985,0.3045 +1708614300000,2022.965,2023.845,2021.795,2022.195,0.1932 +1708614600000,2022.165,2022.915,2020.088,2022.855,0.2031 +1708614900000,2022.795,2022.805,2020.625,2020.875,0.1528 +1708615200000,2020.825,2022.318,2020.335,2021.615,0.1233 +1708615500000,2021.645,2021.805,2020.425,2020.795,0.1058 +1708615800000,2020.778,2022.745,2020.595,2022.635,0.113 +1708616100000,2022.655,2022.955,2021.675,2022.935,0.1417 +1708616400000,2022.985,2024.165,2022.985,2023.465,0.2289 +1708616700000,2023.435,2023.755,2023.145,2023.465,0.1195 +1708617000000,2023.455,2023.815,2023.135,2023.655,0.2475 +1708617300000,2023.655,2024.365,2023.225,2023.225,0.4078 +1708617600000,2023.225,2024.158,2022.674,2023.165,0.7087 +1708617900000,2023.158,2023.655,2022.345,2022.775,0.0728 +1708618200000,2022.755,2023.345,2022.555,2022.825,0.0419 +1708618500000,2022.835,2022.965,2022.225,2022.705,0.0351 +1708618800000,2022.675,2023.315,2022.375,2022.845,0.0435 +1708619100000,2022.885,2023.015,2021.978,2022.298,0.1948 +1708619400000,2022.345,2022.378,2021.385,2021.555,0.3896 +1708619700000,2021.535,2021.645,2020.565,2020.705,0.0679 +1708620000000,2020.715,2021.485,2020.615,2021.225,0.0732 +1708620300000,2021.225,2021.335,2019.725,2020.425,0.0932 +1708620600000,2020.415,2021.335,2020.245,2020.825,0.0668 +1708620900000,2020.845,2021.085,2020.145,2020.865,0.0635 +1708621200000,2020.885,2021.715,2020.845,2021.355,0.0387 +1708621500000,2021.375,2021.805,2020.435,2021.098,0.2437 +1708621800000,2021.035,2021.355,2020.125,2021.265,0.1632 +1708622100000,2021.265,2022.155,2021.065,2021.735,0.0546 +1708622400000,2021.715,2023.055,2021.715,2023.005,0.0436 +1708622700000,2023.035,2023.625,2022.775,2023.535,0.0394 +1708623000000,2023.565,2024.575,2023.545,2024.185,0.0474 +1708623300000,2024.255,2024.335,2023.555,2023.865,0.212 +1708623600000,2023.865,2023.945,2023.135,2023.445,0.0717 +1708623900000,2023.395,2023.505,2022.845,2023.238,0.0987 +1708624200000,2023.198,2023.198,2022.245,2022.365,0.2995 +1708624500000,2022.435,2023.275,2022.195,2022.855,0.0316 +1708624800000,2022.875,2023.145,2022.155,2022.505,0.0381 +1708625100000,2022.465,2022.575,2021.395,2021.415,0.0554 +1708625400000,2021.465,2021.505,2020.235,2020.535,0.0594 +1708625700000,2020.585,2020.815,2020.345,2020.425,0.0484 +1708626000000,2020.455,2021.065,2019.555,2020.985,0.0587 +1708626300000,2020.965,2021.155,2020.375,2020.825,0.0428 +1708626600000,2020.855,2022.765,2020.235,2022.745,0.0629 +1708626900000,2022.745,2022.765,2021.825,2022.395,0.0642 +1708627200000,2022.415,2022.975,2022.265,2022.845,0.0386 +1708627500000,2022.845,2022.845,2022.125,2022.535,0.0442 +1708627800000,2022.535,2022.705,2021.935,2022.405,0.0527 +1708628100000,2022.395,2022.695,2022.315,2022.615,0.0463 +1708628400000,2022.615,2022.695,2022.095,2022.505,0.0266 +1708628700000,2022.535,2023.005,2022.315,2022.785,0.0292 +1708629000000,2022.805,2022.915,2022.285,2022.895,0.0452 +1708629300000,2022.915,2023.055,2022.525,2022.595,0.0365 +1708629600000,2022.655,2023.375,2022.655,2023.235,0.0371 +1708629900000,2023.235,2023.315,2022.775,2022.985,0.0218 +1708630200000,2023.005,2023.575,2022.925,2023.005,0.03 +1708630500000,2023.005,2023.005,2022.665,2022.765,0.0414 +1708630800000,2022.765,2023.255,2022.485,2023.095,0.0326 +1708631100000,2023.095,2023.475,2023.095,2023.285,0.0395 +1708631400000,2023.315,2023.325,2022.875,2023.115,0.0448 +1708631700000,2023.115,2023.365,2022.855,2022.965,0.0204 +1708632000000,2022.975,2023.105,2022.775,2022.915,0.0169 +1708632300000,2022.885,2022.935,2022.515,2022.625,0.01 +1708632600000,2022.645,2022.975,2022.465,2022.635,0.0133 +1708632900000,2022.675,2022.955,2022.465,2022.655,0.0123 +1708633200000,2022.675,2023.295,2022.545,2023.295,0.0179 +1708633500000,2023.265,2023.395,2022.945,2022.995,0.0151 +1708633800000,2022.975,2023.615,2022.705,2023.065,0.0309 +1708634100000,2023.025,2023.415,2022.905,2023.175,0.017 +1708634400000,2023.195,2023.335,2022.758,2022.805,0.0477 +1708634700000,2022.785,2023.558,2022.775,2023.518,0.1234 +1708635000000,2023.515,2023.978,2023.375,2023.978,0.1643 +1708635300000,2023.965,2024.598,2023.965,2024.528,0.1451 +1708635600000,2024.528,2024.548,2024.228,2024.285,0.0445 +1708635900000,2024.255,2024.508,2024.235,2024.328,0.0178 +1708636200000,2024.285,2024.805,2024.285,2024.775,0.0376 +1708636500000,2024.795,2024.828,2024.625,2024.735,0.0417 +1708636800000,2024.725,2024.975,2024.715,2024.805,0.015 +1708637100000,2024.805,2024.855,2024.645,2024.695,0.0101 +1708637400000,2024.638,2024.708,2024.398,2024.508,0.0597 +1708637700000,2024.508,2024.518,2023.898,2023.998,0.0436 +1708638000000,2024.005,2024.218,2023.865,2024.168,0.0381 +1708638300000,2024.208,2024.208,2023.988,2024.208,0.0319 +1708638600000,2024.155,2024.508,2024.088,2024.408,0.0395 +1708638900000,2024.365,2024.675,2023.905,2024.514,0.0545 +1708642800000,2023.618,2024.548,2023.618,2024.255,0.041 +1708643100000,2024.348,2024.608,2024.155,2024.378,0.0214 +1708643400000,2024.378,2024.898,2024.278,2024.898,0.0487 +1708643700000,2024.864,2025.255,2024.675,2025.145,0.0253 +1708644000000,2025.165,2025.728,2025.145,2025.565,0.0198 +1708644300000,2025.628,2025.928,2025.328,2025.428,0.1036 +1708644600000,2025.384,2025.905,2024.958,2025.085,0.0533 +1708644900000,2025.145,2025.215,2024.665,2024.685,0.0276 +1708645200000,2024.675,2024.925,2024.275,2024.675,0.0354 +1708645500000,2024.695,2024.705,2024.435,2024.465,0.0084 +1708645800000,2024.485,2025.395,2024.455,2025.285,0.0244 +1708646100000,2025.345,2025.455,2024.585,2024.615,0.0371 +1708646400000,2024.665,2024.915,2024.335,2024.335,0.012 +1708646700000,2024.305,2024.915,2024.305,2024.825,0.0126 +1708647000000,2024.905,2025.265,2024.905,2025.095,0.0103 +1708647300000,2025.125,2025.615,2025.125,2025.515,0.0068 +1708647600000,2025.515,2025.675,2025.298,2025.605,0.0147 +1708647900000,2025.615,2026.075,2025.615,2025.785,0.0091 +1708648200000,2025.775,2025.945,2025.475,2025.475,0.0225 +1708648500000,2025.475,2025.475,2022.685,2023.375,0.1702 +1708648800000,2023.405,2024.745,2023.175,2024.258,0.0654 +1708649100000,2024.325,2024.545,2023.675,2023.835,0.022 +1708649400000,2023.805,2024.495,2023.745,2024.395,0.0145 +1708649700000,2024.365,2024.748,2024.248,2024.395,0.0176 +1708650000000,2024.394,2026.065,2024.214,2026.065,0.0469 +1708650300000,2026.075,2026.755,2025.725,2026.625,0.0328 +1708650600000,2026.605,2026.815,2026.335,2026.725,0.0256 +1708650900000,2026.725,2026.835,2026.015,2026.365,0.0359 +1708651200000,2026.375,2026.405,2025.985,2026.205,0.0278 +1708651500000,2026.205,2026.205,2025.755,2026.025,0.0421 +1708651800000,2026.025,2026.355,2025.004,2025.014,0.0733 +1708652100000,2025.085,2025.795,2024.915,2025.515,0.0383 +1708652400000,2025.525,2026.895,2025.345,2026.815,0.0409 +1708652700000,2026.835,2027.115,2026.505,2026.625,0.0652 +1708653000000,2026.608,2026.785,2026.235,2026.655,0.0343 +1708653300000,2026.655,2026.785,2026.255,2026.775,0.031 +1708653600000,2026.775,2027.095,2026.505,2027.055,0.0496 +1708653900000,2027.055,2027.085,2026.695,2026.805,0.0167 +1708654200000,2026.805,2027.295,2026.475,2026.565,0.0317 +1708654500000,2026.575,2026.708,2026.095,2026.465,0.1146 +1708654800000,2026.545,2026.905,2026.405,2026.775,0.0187 +1708655100000,2026.695,2026.695,2025.685,2025.765,0.0159 +1708655400000,2025.785,2025.845,2024.975,2025.035,0.0181 +1708655700000,2025.045,2025.425,2025.045,2025.385,0.012 +1708656000000,2025.415,2025.615,2025.315,2025.615,0.0109 +1708656300000,2025.595,2025.595,2025.275,2025.325,0.0106 +1708656600000,2025.278,2025.345,2024.495,2024.505,0.0193 +1708656900000,2024.585,2024.595,2024.195,2024.255,0.0233 +1708657200000,2024.235,2024.515,2023.955,2024.275,0.0428 +1708657500000,2024.265,2024.845,2024.205,2024.605,0.0396 +1708657800000,2024.605,2025.155,2024.355,2025.065,0.0413 +1708658100000,2025.075,2025.355,2024.985,2025.265,0.0227 +1708658400000,2025.265,2025.525,2025.195,2025.195,0.0199 +1708658700000,2025.195,2025.365,2024.975,2025.355,0.0233 +1708659000000,2025.355,2025.605,2025.125,2025.305,0.0163 +1708659300000,2025.235,2025.335,2024.965,2025.095,0.0072 +1708659600000,2025.075,2026.215,2025.075,2026.075,0.0269 +1708659900000,2026.095,2026.245,2025.538,2025.545,0.0757 +1708660200000,2025.535,2025.865,2025.475,2025.525,0.0162 +1708660500000,2025.515,2025.685,2025.285,2025.665,0.0136 +1708660800000,2025.665,2025.825,2025.618,2025.765,0.0092 +1708661100000,2025.825,2025.955,2025.765,2025.845,0.0073 +1708661400000,2025.875,2026.445,2025.705,2026.335,0.0157 +1708661700000,2026.315,2026.315,2026.035,2026.195,0.0077 +1708662000000,2026.195,2026.235,2026.095,2026.175,0.0058 +1708662300000,2026.155,2026.175,2026.005,2026.105,0.0044 +1708662600000,2026.065,2026.175,2025.955,2026.115,0.0077 +1708662900000,2026.105,2026.165,2025.955,2025.995,0.0047 +1708663200000,2026.005,2026.025,2025.745,2025.835,0.0067 +1708663500000,2025.805,2026.195,2025.685,2026.145,0.0086 +1708663800000,2026.165,2026.215,2026.025,2026.095,0.0076 +1708664100000,2026.115,2026.305,2025.985,2025.995,0.0066 +1708664400000,2026.035,2026.095,2025.895,2025.918,0.0047 +1708664700000,2025.905,2026.025,2025.745,2025.805,0.0145 +1708665000000,2025.798,2025.798,2025.295,2025.445,0.0131 +1708665300000,2025.495,2025.665,2025.355,2025.445,0.0055 +1708665600000,2025.415,2025.595,2025.345,2025.545,0.0058 +1708665900000,2025.495,2025.495,2024.995,2025.095,0.007 +1708666200000,2025.065,2025.065,2024.385,2024.645,0.0148 +1708666500000,2024.605,2024.605,2023.265,2023.285,0.0266 +1708666800000,2023.285,2023.535,2022.115,2022.575,0.0821 +1708667100000,2022.495,2022.885,2022.205,2022.705,0.0619 +1708667400000,2022.715,2022.795,2022.365,2022.555,0.0325 +1708667700000,2022.525,2022.645,2022.125,2022.335,0.0157 +1708668000000,2022.325,2022.565,2021.855,2022.505,0.0343 +1708668300000,2022.505,2022.575,2021.975,2022.285,0.0366 +1708668600000,2022.285,2022.425,2021.725,2021.765,0.0313 +1708668900000,2021.745,2021.975,2021.355,2021.395,0.0235 +1708669200000,2021.455,2021.645,2019.895,2019.905,0.0417 +1708669500000,2019.905,2020.085,2018.875,2019.225,0.0422 +1708669800000,2019.195,2019.275,2018.025,2018.285,0.0657 +1708670100000,2018.265,2019.805,2018.265,2018.915,0.0433 +1708670400000,2018.915,2019.655,2018.915,2019.535,0.0308 +1708670700000,2019.555,2020.615,2019.525,2020.505,0.0382 +1708671000000,2020.495,2021.075,2020.285,2021.045,0.022 +1708671300000,2021.015,2022.065,2020.755,2020.805,0.0508 +1708671600000,2020.785,2020.975,2020.135,2020.165,0.0314 +1708671900000,2020.175,2020.175,2019.505,2019.665,0.0329 +1708672200000,2019.685,2020.535,2019.515,2020.535,0.0343 +1708672500000,2020.525,2021.105,2020.385,2020.965,0.0229 +1708672800000,2020.925,2021.505,2020.475,2020.515,0.0306 +1708673100000,2020.425,2021.405,2020.335,2021.005,0.0315 +1708673400000,2021.035,2021.535,2021.025,2021.225,0.0373 +1708673700000,2021.225,2021.415,2020.935,2021.205,0.0432 +1708674000000,2021.245,2021.745,2020.965,2021.375,0.0398 +1708674300000,2021.375,2021.665,2021.335,2021.415,0.031 +1708674600000,2021.445,2022.095,2020.878,2021.978,0.1107 +1708674900000,2021.978,2022.345,2021.458,2021.684,0.0709 +1708675200000,2021.684,2022.525,2021.684,2022.175,0.0775 +1708675500000,2022.145,2022.545,2020.528,2020.528,0.088 +1708675800000,2020.535,2020.865,2020.135,2020.595,0.0797 +1708676100000,2020.575,2021.345,2020.525,2020.895,0.0712 +1708676400000,2020.875,2021.695,2020.575,2021.275,0.0801 +1708676700000,2021.295,2021.295,2020.045,2020.095,0.0487 +1708677000000,2020.095,2021.365,2019.915,2021.275,0.0458 +1708677300000,2021.275,2021.365,2019.805,2019.855,0.0447 +1708677600000,2019.855,2019.965,2018.925,2018.965,0.0372 +1708677900000,2018.945,2018.985,2018.555,2018.675,0.0495 +1708678200000,2018.695,2019.005,2018.315,2018.655,0.0538 +1708678500000,2018.655,2019.545,2018.475,2019.455,0.0431 +1708678800000,2019.445,2019.535,2018.825,2019.035,0.0378 +1708679100000,2019.035,2019.805,2019.015,2019.415,0.0246 +1708679400000,2019.495,2019.545,2018.515,2018.775,0.0229 +1708679700000,2018.775,2018.895,2017.904,2017.908,0.0862 +1708680000000,2017.904,2018.205,2016.775,2017.145,0.137 +1708680300000,2017.115,2017.695,2017.015,2017.445,0.0616 +1708680600000,2017.455,2017.955,2017.115,2017.955,0.0476 +1708680900000,2017.955,2018.035,2017.148,2017.248,0.1409 +1708681200000,2017.235,2017.235,2016.365,2016.595,0.104 +1708681500000,2016.545,2016.985,2016.335,2016.658,0.0984 +1708681800000,2016.635,2016.758,2015.955,2016.155,0.0748 +1708682100000,2016.155,2016.735,2016.085,2016.725,0.029 +1708682400000,2016.715,2017.685,2016.545,2017.665,0.0858 +1708682700000,2017.705,2017.778,2017.365,2017.465,0.1725 +1708683000000,2017.465,2018.695,2017.465,2018.515,0.0276 +1708683300000,2018.455,2019.395,2018.455,2019.165,0.0289 +1708683600000,2019.255,2019.575,2018.535,2018.695,0.0278 +1708683900000,2018.715,2019.955,2018.685,2019.465,0.137 +1708684200000,2019.435,2019.735,2019.195,2019.615,0.1761 +1708684500000,2019.575,2020.245,2019.495,2020.215,0.0156 +1708684800000,2020.245,2021.395,2020.245,2021.035,0.073 +1708685100000,2021.025,2022.455,2021.025,2022.345,0.0465 +1708685400000,2022.365,2023.105,2022.018,2022.698,0.1982 +1708685700000,2022.698,2023.215,2022.585,2022.825,0.0939 +1708686000000,2022.785,2023.165,2022.138,2022.255,0.0773 +1708686300000,2022.238,2022.798,2022.205,2022.495,0.0472 +1708686600000,2022.505,2022.775,2022.185,2022.478,0.0774 +1708686900000,2022.475,2023.178,2022.475,2022.778,0.1265 +1708687200000,2022.814,2023.665,2022.778,2023.505,0.0755 +1708687500000,2023.525,2023.575,2022.775,2022.798,0.115 +1708687800000,2022.798,2022.828,2022.015,2022.455,0.1776 +1708688100000,2022.405,2022.735,2022.315,2022.535,0.0332 +1708688400000,2022.585,2023.655,2022.555,2023.535,0.0268 +1708688700000,2023.538,2023.795,2023.215,2023.238,0.0704 +1708689000000,2023.225,2023.615,2023.045,2023.615,0.0452 +1708689300000,2023.615,2023.895,2023.435,2023.785,0.0367 +1708689600000,2023.785,2024.625,2023.755,2024.345,0.0536 +1708689900000,2024.335,2024.355,2023.638,2023.665,0.0263 +1708690200000,2023.675,2023.675,2023.005,2023.405,0.0474 +1708690500000,2023.405,2023.915,2023.385,2023.775,0.0448 +1708690800000,2023.775,2023.935,2023.308,2023.935,0.1275 +1708691100000,2023.935,2025.275,2023.845,2025.085,0.0437 +1708691400000,2025.085,2026.145,2024.565,2026.145,0.1651 +1708691700000,2026.105,2028.345,2026.025,2026.595,0.3842 +1708692000000,2026.565,2028.125,2026.045,2027.555,0.159 +1708692300000,2027.625,2027.975,2026.985,2027.375,0.1337 +1708692600000,2027.435,2027.925,2026.955,2027.755,0.0598 +1708692900000,2027.735,2028.695,2027.725,2027.905,0.272 +1708693200000,2027.935,2028.098,2026.775,2027.245,0.6447 +1708693500000,2027.245,2028.345,2026.715,2028.235,0.1637 +1708693800000,2028.245,2028.855,2027.955,2028.555,0.0916 +1708694100000,2028.615,2029.125,2028.065,2028.325,0.1136 +1708694400000,2028.295,2028.695,2026.015,2026.295,0.0849 +1708694700000,2026.375,2026.725,2024.925,2026.065,0.1666 +1708695000000,2026.085,2027.225,2025.675,2026.778,0.2099 +1708695300000,2026.778,2027.045,2026.108,2026.795,0.2701 +1708695600000,2026.875,2027.345,2026.065,2026.135,0.0807 +1708695900000,2026.155,2026.525,2025.705,2026.265,0.0469 +1708696200000,2026.235,2026.838,2025.055,2025.155,0.1664 +1708696500000,2025.175,2025.275,2024.355,2025.275,0.0992 +1708696800000,2025.275,2025.695,2024.635,2025.285,0.1241 +1708697100000,2025.295,2026.135,2024.978,2025.125,0.3844 +1708697400000,2025.145,2025.678,2024.785,2025.058,0.1651 +1708697700000,2025.005,2025.545,2024.575,2025.545,0.105 +1708698000000,2025.565,2026.155,2025.215,2025.318,0.0749 +1708698300000,2025.315,2025.718,2024.878,2025.215,0.1764 +1708698600000,2025.188,2026.175,2024.715,2025.115,0.16 +1708698900000,2025.125,2026.325,2024.065,2024.585,0.1663 +1708699200000,2024.565,2025.085,2024.295,2024.465,0.1052 +1708699500000,2024.485,2025.515,2024.215,2025.295,0.1168 +1708699800000,2025.278,2025.958,2024.615,2025.505,0.1998 +1708700100000,2025.585,2028.558,2025.515,2027.445,0.6704 +1708700400000,2027.465,2028.515,2026.885,2026.995,0.444 +1708700700000,2027.035,2028.408,2026.715,2027.698,0.1575 +1708701000000,2027.704,2027.824,2025.605,2026.255,0.1673 +1708701300000,2026.205,2027.495,2025.655,2027.415,0.1364 +1708701600000,2027.385,2027.718,2026.525,2027.715,0.0819 +1708701900000,2027.735,2027.938,2026.695,2026.955,0.249 +1708702200000,2026.975,2027.625,2026.855,2027.505,0.3298 +1708702500000,2027.505,2028.018,2027.098,2027.498,0.3006 +1708702800000,2027.498,2027.705,2026.995,2027.055,0.2034 +1708703100000,2027.105,2028.385,2026.865,2027.565,0.2318 +1708703400000,2027.555,2028.895,2027.505,2028.895,0.0954 +1708703700000,2028.898,2031.028,2028.875,2030.008,0.5801 +1708704000000,2030.015,2032.085,2030.015,2031.675,0.2513 +1708704300000,2031.705,2033.145,2031.195,2033.145,0.2113 +1708704600000,2033.145,2034.035,2032.235,2033.205,0.2539 +1708704900000,2033.205,2034.035,2033.005,2033.635,0.1491 +1708705200000,2033.675,2034.395,2033.305,2034.115,0.0833 +1708705500000,2034.095,2034.385,2033.165,2033.165,0.191 +1708705800000,2033.305,2037.355,2033.305,2036.695,0.2859 +1708706100000,2036.645,2037.035,2036.005,2036.645,0.3017 +1708706400000,2036.604,2037.805,2036.515,2037.205,0.1197 +1708706700000,2037.278,2038.455,2037.234,2037.578,0.1198 +1708707000000,2037.565,2038.095,2036.828,2038.085,0.2918 +1708707300000,2038.068,2038.375,2036.955,2038.265,0.1535 +1708707600000,2038.335,2039.618,2038.255,2039.265,0.3771 +1708707900000,2039.245,2039.715,2037.578,2037.578,0.311 +1708708200000,2037.578,2038.505,2037.268,2038.245,0.277 +1708708500000,2038.228,2038.465,2037.058,2037.565,0.2871 +1708708800000,2037.565,2038.305,2037.475,2037.908,0.082 +1708709100000,2037.915,2038.425,2036.265,2036.325,0.2919 +1708709400000,2036.335,2037.945,2036.335,2037.665,0.2484 +1708709700000,2037.685,2037.708,2036.715,2036.978,0.2591 +1708710000000,2036.978,2037.705,2036.878,2037.695,0.1189 +1708710300000,2037.505,2037.715,2036.585,2036.595,0.0379 +1708710600000,2036.615,2037.255,2036.445,2037.115,0.0518 +1708710900000,2037.028,2037.965,2036.905,2037.805,0.0322 +1708711200000,2037.905,2038.315,2037.805,2038.095,0.0446 +1708711500000,2038.125,2038.365,2037.885,2038.365,0.0814 +1708711800000,2038.345,2038.505,2037.775,2038.275,0.0426 +1708712100000,2038.355,2038.595,2037.445,2037.985,0.0317 +1708712400000,2037.905,2038.505,2037.405,2037.425,0.0198 +1708712700000,2037.525,2039.415,2037.525,2038.975,0.1086 +1708713000000,2038.904,2038.904,2037.465,2038.325,0.1449 +1708713300000,2038.365,2038.705,2038.135,2038.705,0.0306 +1708713600000,2038.705,2039.325,2038.495,2039.015,0.0515 +1708713900000,2039.015,2039.705,2038.975,2039.625,0.0351 +1708714200000,2039.685,2040.905,2039.535,2040.695,0.1643 +1708714500000,2040.725,2041.285,2040.145,2040.395,0.0451 +1708714800000,2040.385,2040.385,2039.685,2040.125,0.0294 +1708715100000,2040.115,2040.385,2039.705,2039.845,0.0258 +1708715400000,2039.885,2040.245,2039.705,2039.915,0.0219 +1708715700000,2039.945,2040.055,2039.195,2039.625,0.034 +1708716000000,2039.655,2039.905,2039.275,2039.345,0.019 +1708716300000,2039.305,2039.505,2038.285,2038.435,0.027 +1708716600000,2038.395,2038.738,2038.255,2038.505,0.1199 +1708716900000,2038.505,2038.678,2037.828,2037.905,0.2626 +1708717200000,2037.895,2038.065,2037.775,2037.855,0.1164 +1708717500000,2037.915,2038.135,2036.785,2037.105,0.0276 +1708717800000,2037.125,2037.565,2036.885,2037.285,0.0379 +1708718100000,2037.265,2037.335,2036.825,2037.245,0.0282 +1708718400000,2037.245,2037.425,2036.415,2037.015,0.0347 +1708718700000,2036.975,2037.265,2036.435,2036.455,0.0438 +1708719000000,2036.435,2036.815,2036.185,2036.275,0.0428 +1708719300000,2036.345,2037.085,2036.175,2036.805,0.0302 +1708719600000,2036.775,2036.805,2035.915,2036.005,0.0383 +1708719900000,2036.025,2036.865,2036.005,2036.605,0.0194 +1708720200000,2036.605,2036.605,2035.605,2035.625,0.0446 +1708720500000,2035.635,2036.255,2035.635,2036.035,0.037 +1708720800000,2036.035,2036.245,2035.875,2036.085,0.0426 +1708721100000,2036.115,2036.585,2035.845,2036.305,0.0484 +1708721400000,2036.305,2036.405,2036.025,2036.095,0.0306 +1708721700000,2036.085,2036.535,2035.945,2036.535,0.0442 +1708722000000,2036.465,2036.515,2036.075,2036.205,0.0127 +1708722300000,2036.205,2036.425,2035.945,2036.025,0.017 +1708722600000,2036.005,2036.105,2035.905,2035.995,0.015 +1708722900000,2035.955,2035.955,2035.525,2035.535,0.0192 +1708723200000,2035.525,2035.685,2035.235,2035.335,0.0193 +1708723500000,2035.335,2035.355,2035.125,2035.215,0.0218 +1708723800000,2035.138,2035.238,2034.955,2035.238,0.06 +1708724100000,2035.238,2035.568,2035.145,2035.498,0.0592 +1708724400000,2035.518,2035.898,2035.498,2035.798,0.0541 +1708724700000,2035.775,2036.058,2035.678,2035.708,0.0646 +1708725000000,2035.708,2036.068,2035.378,2035.618,0.0606 +1708725300000,2035.618,2035.725,2035.148,2035.215,0.0724 +1708902000000,2034.295,2034.295,2032.638,2032.915,0.1086 +1708902300000,2032.885,2034.098,2032.865,2033.998,0.0645 +1708902600000,2033.905,2034.205,2033.535,2033.605,0.018 +1708902900000,2033.565,2034.085,2033.315,2034.085,0.0143 +1708903200000,2034.035,2034.865,2034.035,2034.755,0.0161 +1708903500000,2034.765,2034.765,2034.265,2034.685,0.0206 +1708903800000,2034.675,2034.675,2033.895,2034.065,0.0245 +1708904100000,2034.065,2034.525,2033.975,2034.475,0.0164 +1708904400000,2034.475,2034.475,2033.995,2034.055,0.0178 +1708904700000,2034.175,2034.175,2033.725,2033.995,0.0168 +1708905000000,2034.085,2034.505,2033.905,2034.335,0.018 +1708905300000,2034.335,2034.465,2033.935,2033.935,0.0107 +1708905600000,2033.975,2033.975,2032.875,2033.025,0.1155 +1708905900000,2033.025,2033.535,2032.645,2033.175,0.0271 +1708906200000,2033.205,2033.455,2033.045,2033.285,0.0151 +1708906500000,2033.395,2033.605,2033.055,2033.515,0.018 +1708906800000,2033.495,2033.565,2032.465,2032.605,0.0318 +1708907100000,2032.685,2032.905,2031.875,2031.998,0.04 +1708907400000,2032.005,2032.365,2030.725,2031.175,0.1327 +1708907700000,2031.175,2031.465,2030.545,2030.915,0.0345 +1708908000000,2030.915,2030.955,2030.345,2030.435,0.069 +1708908300000,2030.435,2030.835,2029.964,2030.045,0.2013 +1708908600000,2030.035,2030.665,2029.795,2030.475,0.1771 +1708908900000,2030.504,2030.665,2030.008,2030.235,0.1419 +1708909200000,2030.255,2031.415,2029.775,2031.085,0.1666 +1708909500000,2031.065,2031.905,2031.055,2031.785,0.0464 +1708909800000,2031.775,2032.295,2031.625,2032.095,0.0419 +1708910100000,2032.145,2032.265,2031.398,2031.784,0.0521 +1708910400000,2031.775,2032.778,2031.775,2032.525,0.1699 +1708910700000,2032.505,2032.865,2032.355,2032.495,0.191 +1708911000000,2032.475,2033.295,2032.185,2033.145,0.1235 +1708911300000,2033.165,2033.575,2032.705,2033.555,0.1359 +1708911600000,2033.535,2033.805,2033.318,2033.505,0.0953 +1708911900000,2033.514,2033.955,2032.765,2032.895,0.0285 +1708912200000,2032.875,2032.905,2031.495,2031.575,0.0847 +1708912500000,2031.585,2031.765,2031.185,2031.185,0.0218 +1708912800000,2031.175,2031.795,2031.105,2031.365,0.0224 +1708913100000,2031.365,2031.565,2030.995,2031.145,0.034 +1708913400000,2031.105,2031.565,2030.735,2031.485,0.0413 +1708913700000,2031.495,2031.655,2030.965,2030.965,0.0282 +1708914000000,2030.935,2031.045,2030.535,2030.835,0.0275 +1708914300000,2030.795,2031.215,2030.635,2030.885,0.0338 +1708914600000,2030.885,2031.585,2030.825,2031.495,0.0424 +1708914900000,2031.515,2031.515,2030.935,2030.955,0.0411 +1708915200000,2030.855,2031.285,2030.705,2031.195,0.0361 +1708915500000,2031.195,2031.295,2030.695,2030.795,0.032 +1708915800000,2030.795,2031.305,2030.715,2030.895,0.0302 +1708916100000,2030.875,2031.205,2030.715,2030.805,0.03 +1708916400000,2030.805,2031.215,2030.765,2030.915,0.0329 +1708916700000,2030.915,2031.065,2030.825,2031.005,0.0264 +1708917000000,2031.005,2031.035,2030.585,2030.715,0.011 +1708917300000,2030.805,2031.475,2030.785,2031.055,0.0142 +1708917600000,2031.005,2031.235,2030.905,2031.035,0.0163 +1708917900000,2031.035,2031.675,2031.025,2031.455,0.0206 +1708918200000,2031.455,2031.655,2031.255,2031.445,0.032 +1708918500000,2031.445,2031.665,2031.375,2031.585,0.0235 +1708918800000,2031.485,2031.645,2031.385,2031.575,0.0167 +1708919100000,2031.585,2032.115,2031.585,2031.885,0.0134 +1708919400000,2031.855,2032.035,2031.725,2031.935,0.012 +1708919700000,2031.935,2032.455,2031.925,2032.455,0.0172 +1708920000000,2032.445,2032.545,2032.225,2032.225,0.0176 +1708920300000,2032.225,2032.335,2032.105,2032.305,0.0174 +1708920600000,2032.275,2032.395,2032.015,2032.335,0.0156 +1708920900000,2032.335,2032.825,2032.178,2032.285,0.0281 +1708921200000,2032.278,2032.315,2032.078,2032.085,0.0706 +1708921500000,2032.095,2032.328,2032.084,2032.128,0.0449 +1708921800000,2032.115,2032.415,2032.095,2032.265,0.0245 +1708922100000,2032.285,2032.415,2032.065,2032.415,0.0237 +1708922400000,2032.395,2032.755,2032.245,2032.735,0.0234 +1708922700000,2032.725,2032.728,2032.035,2032.275,0.0294 +1708923000000,2032.285,2032.365,2032.165,2032.295,0.0054 +1708923300000,2032.285,2032.295,2032.018,2032.155,0.009 +1708923600000,2032.095,2032.775,2032.065,2032.575,0.0104 +1708923900000,2032.555,2032.595,2032.115,2032.555,0.0117 +1708924200000,2032.585,2032.805,2032.505,2032.705,0.0092 +1708924500000,2032.765,2033.065,2032.584,2033.055,0.013 +1708924800000,2033.075,2033.115,2032.465,2032.565,0.0243 +1708925100000,2032.558,2033.335,2032.475,2033.185,0.0234 +1708925400000,2033.185,2033.375,2032.605,2033.355,0.0587 +1708925700000,2033.315,2033.315,2032.365,2032.618,0.0789 +1708926000000,2032.598,2033.145,2032.585,2032.925,0.0457 +1708926300000,2032.938,2033.918,2032.925,2033.905,0.0695 +1708926600000,2033.905,2034.128,2033.505,2033.708,0.0931 +1708926900000,2033.625,2033.625,2032.908,2032.915,0.0712 +1708927200000,2032.895,2032.908,2032.128,2032.215,0.1386 +1708927500000,2032.205,2032.445,2032.128,2032.415,0.0187 +1708927800000,2032.435,2032.695,2031.795,2031.945,0.0211 +1708928100000,2031.915,2032.855,2031.825,2032.795,0.0253 +1708928400000,2032.795,2032.835,2032.238,2032.345,0.0256 +1708928700000,2032.325,2033.245,2032.325,2033.245,0.0208 +1708929000000,2033.195,2033.695,2033.055,2033.375,0.0498 +1708929300000,2033.375,2033.855,2032.935,2033.685,0.0208 +1708929600000,2033.715,2033.835,2033.435,2033.695,0.0153 +1708929900000,2033.675,2033.675,2032.928,2033.165,0.0406 +1708930200000,2033.205,2033.365,2032.525,2032.555,0.0191 +1708930500000,2032.535,2032.765,2032.455,2032.595,0.0175 +1708930800000,2032.615,2032.995,2032.275,2032.905,0.0567 +1708931100000,2032.885,2033.305,2032.415,2033.305,0.0383 +1708931400000,2033.325,2034.975,2033.325,2034.205,0.0489 +1708931700000,2034.235,2034.245,2033.725,2034.015,0.0374 +1708932000000,2034.105,2034.255,2033.555,2034.155,0.0455 +1708932300000,2034.175,2034.995,2034.175,2034.925,0.0668 +1708932600000,2034.925,2035.235,2034.375,2035.065,0.0683 +1708932900000,2035.065,2035.205,2034.595,2034.595,0.0548 +1708933200000,2034.585,2035.205,2033.595,2033.695,0.0619 +1708933500000,2033.775,2035.025,2033.775,2034.595,0.0351 +1708933800000,2034.615,2034.715,2033.995,2034.165,0.0384 +1708934100000,2034.175,2035.025,2034.165,2035.015,0.0608 +1708934400000,2034.945,2034.945,2034.125,2034.315,0.0826 +1708934700000,2034.275,2035.495,2034.275,2034.745,0.1591 +1708935000000,2034.765,2035.225,2034.315,2034.735,0.2257 +1708935300000,2034.725,2035.555,2034.705,2035.345,0.0702 +1708935600000,2035.395,2035.835,2035.095,2035.725,0.0569 +1708935900000,2035.755,2036.225,2035.585,2036.155,0.0882 +1708936200000,2036.195,2036.965,2035.965,2036.005,0.1045 +1708936500000,2036.065,2036.075,2034.975,2035.125,0.3306 +1708936800000,2035.105,2035.115,2034.275,2034.545,0.191 +1708937100000,2034.535,2035.315,2034.395,2034.945,0.048 +1708937400000,2034.945,2035.685,2034.515,2034.685,0.0886 +1708937700000,2034.735,2034.735,2033.555,2033.965,0.147 +1708938000000,2033.935,2034.345,2033.675,2033.815,0.0578 +1708938300000,2033.745,2034.115,2033.525,2033.565,0.0506 +1708938600000,2033.488,2033.805,2033.165,2033.205,0.057 +1708938900000,2033.165,2033.755,2033.065,2033.675,0.0413 +1708939200000,2033.675,2033.995,2033.285,2033.405,0.0451 +1708939500000,2033.405,2033.715,2032.865,2033.105,0.0479 +1708939800000,2033.085,2033.385,2032.625,2033.035,0.0432 +1708940100000,2033.015,2034.215,2032.995,2033.765,0.0475 +1708940400000,2033.745,2034.155,2033.238,2033.435,0.069 +1708940700000,2033.415,2033.505,2032.545,2032.955,0.0632 +1708941000000,2032.955,2033.055,2032.255,2032.295,0.0718 +1708941300000,2032.215,2033.025,2032.155,2033.025,0.0238 +1708941600000,2033.025,2033.895,2032.885,2033.865,0.0258 +1708941900000,2033.855,2034.428,2033.785,2034.308,0.039 +1708942200000,2034.308,2035.245,2034.238,2035.195,0.1507 +1708942500000,2035.265,2035.325,2034.695,2034.715,0.1548 +1708942800000,2034.665,2034.675,2033.525,2033.665,0.1528 +1708943100000,2033.685,2034.825,2033.635,2034.805,0.0734 +1708943400000,2034.745,2035.105,2033.335,2034.005,0.1743 +1708943700000,2034.005,2034.295,2032.875,2032.955,0.0305 +1708944000000,2032.975,2033.245,2032.875,2033.065,0.021 +1708944300000,2033.005,2033.195,2032.275,2032.475,0.0933 +1708944600000,2032.455,2032.865,2031.705,2031.915,0.0252 +1708944900000,2031.825,2032.078,2031.595,2032.078,0.0259 +1708945200000,2032.058,2032.058,2031.125,2031.575,0.0356 +1708945500000,2031.555,2031.965,2030.835,2031.945,0.0408 +1708945800000,2031.915,2032.615,2031.915,2032.475,0.0983 +1708946100000,2032.415,2032.495,2031.805,2031.885,0.0267 +1708946400000,2031.915,2032.855,2031.895,2032.045,0.143 +1708946700000,2032.065,2032.645,2031.855,2032.475,0.1207 +1708947000000,2032.354,2032.555,2031.895,2032.195,0.022 +1708947300000,2032.215,2032.925,2032.038,2032.058,0.0728 +1708947600000,2032.098,2032.265,2031.515,2031.658,0.1208 +1708947900000,2031.645,2031.885,2031.015,2031.578,0.0896 +1708948200000,2031.595,2031.595,2030.745,2031.155,0.2359 +1708948500000,2031.155,2031.545,2030.805,2030.815,0.0212 +1708948800000,2030.865,2031.765,2030.645,2031.475,0.0755 +1708949100000,2031.465,2031.655,2030.765,2030.875,0.1996 +1708949400000,2030.865,2031.705,2030.855,2031.685,0.0964 +1708949700000,2031.705,2032.495,2031.105,2032.355,0.175 +1708950000000,2032.355,2032.715,2032.125,2032.545,0.0514 +1708950300000,2032.545,2033.075,2032.505,2032.945,0.0325 +1708950600000,2032.998,2033.138,2032.428,2032.695,0.2035 +1708950900000,2032.695,2033.155,2032.665,2032.715,0.1413 +1708951200000,2032.725,2033.165,2032.635,2033.035,0.2842 +1708951500000,2033.045,2034.015,2032.915,2033.515,0.221 +1708951800000,2033.515,2033.625,2033.075,2033.165,0.3154 +1708952100000,2033.165,2033.355,2032.465,2032.775,0.2495 +1708952400000,2032.694,2032.825,2031.845,2032.275,0.1763 +1708952700000,2032.305,2033.575,2032.255,2033.165,0.1735 +1708953000000,2033.205,2033.265,2032.645,2032.855,0.0317 +1708953300000,2032.865,2032.905,2031.995,2032.495,0.0427 +1708953600000,2032.434,2032.495,2031.708,2032.155,0.064 +1708953900000,2032.175,2032.595,2031.595,2032.115,0.0576 +1708954200000,2032.125,2034.085,2031.935,2033.515,0.0652 +1708954500000,2033.545,2034.328,2033.408,2033.918,0.2681 +1708954800000,2033.908,2034.275,2033.625,2034.025,0.0714 +1708955100000,2034.025,2034.135,2033.535,2033.715,0.042 +1708955400000,2033.735,2033.825,2032.645,2032.935,0.1283 +1708955700000,2032.938,2032.938,2032.045,2032.575,0.0853 +1708956000000,2032.565,2032.835,2031.675,2031.925,0.0707 +1708956300000,2031.985,2032.175,2030.765,2031.035,0.0874 +1708956600000,2031.065,2031.515,2027.645,2028.255,0.1194 +1708956900000,2028.255,2029.745,2028.115,2029.255,0.1041 +1708957200000,2029.255,2029.555,2028.715,2029.555,0.0593 +1708957500000,2029.505,2029.855,2027.095,2027.885,0.0867 +1708957800000,2027.875,2027.895,2025.505,2027.215,0.1877 +1708958100000,2027.165,2027.935,2026.645,2027.915,0.1537 +1708958400000,2027.875,2028.025,2026.465,2028.025,0.1463 +1708958700000,2027.975,2029.005,2027.045,2028.365,0.169 +1708959000000,2028.325,2028.755,2027.535,2027.845,0.162 +1708959300000,2027.855,2027.865,2027.135,2027.405,0.1084 +1708959600000,2027.405,2028.535,2027.098,2027.955,0.3302 +1708959900000,2027.985,2028.308,2026.435,2027.145,0.1991 +1708960200000,2027.095,2027.235,2026.165,2026.395,0.0936 +1708960500000,2026.395,2026.485,2025.425,2025.545,0.0791 +1708960800000,2025.565,2027.085,2025.505,2026.575,0.107 +1708961100000,2026.595,2026.755,2025.965,2026.755,0.0658 +1708961400000,2026.835,2026.845,2025.375,2025.395,0.0715 +1708961700000,2025.365,2027.275,2024.975,2026.645,0.0954 +1708962000000,2026.725,2028.395,2026.645,2028.325,0.0602 +1708962300000,2028.245,2028.325,2027.355,2027.975,0.1355 +1708962600000,2027.965,2030.045,2027.865,2029.185,0.0824 +1708962900000,2029.185,2029.285,2028.128,2029.065,0.3045 +1708963200000,2029.108,2029.365,2027.915,2028.155,0.1705 +1708963500000,2028.145,2028.565,2027.565,2027.585,0.0498 +1708963800000,2027.555,2027.575,2026.515,2027.325,0.0763 +1708964100000,2027.325,2028.245,2026.985,2027.175,0.0683 +1708964400000,2027.215,2027.475,2026.595,2027.295,0.0473 +1708964700000,2027.275,2027.515,2026.625,2027.415,0.0533 +1708965000000,2027.415,2027.835,2027.135,2027.445,0.0504 +1708965300000,2027.385,2028.225,2026.885,2027.625,0.0404 +1708965600000,2027.635,2027.635,2026.565,2026.835,0.0402 +1708965900000,2026.835,2027.645,2026.675,2027.645,0.0499 +1708966200000,2027.645,2028.315,2027.435,2028.068,0.1066 +1708966500000,2028.075,2028.085,2027.365,2027.685,0.0872 +1708966800000,2027.715,2027.855,2026.535,2026.555,0.0359 +1708967100000,2026.555,2027.115,2026.485,2027.085,0.0494 +1708967400000,2027.185,2027.185,2026.475,2026.775,0.032 +1708967700000,2026.745,2027.695,2026.605,2027.255,0.0405 +1708968000000,2027.275,2027.885,2027.135,2027.775,0.0295 +1708968300000,2027.855,2028.128,2027.628,2028.018,0.1492 +1708968600000,2028.005,2028.018,2026.815,2027.058,0.2324 +1708968900000,2027.018,2027.405,2026.815,2027.295,0.0789 +1708969200000,2027.245,2027.655,2027.085,2027.335,0.0215 +1708969500000,2027.375,2028.435,2027.305,2028.235,0.0315 +1708969800000,2028.205,2028.708,2027.625,2028.608,0.2096 +1708970100000,2028.608,2028.625,2027.885,2028.585,0.1678 +1708970400000,2028.505,2029.185,2028.025,2029.185,0.1896 +1708970700000,2029.215,2029.675,2028.605,2028.755,0.0573 +1708971000000,2028.855,2029.885,2028.855,2029.878,0.1949 +1708971300000,2029.875,2029.885,2029.348,2029.448,0.1768 +1708971600000,2029.425,2029.808,2029.148,2029.535,0.1675 +1708971900000,2029.535,2029.908,2028.925,2029.628,0.2443 +1708972200000,2029.615,2029.948,2028.505,2028.525,0.3199 +1708972500000,2028.515,2028.948,2028.345,2028.688,0.2988 +1708972800000,2028.675,2029.108,2028.348,2029.108,0.1094 +1708973100000,2028.998,2029.078,2028.545,2029.075,0.0629 +1708973400000,2029.065,2029.738,2029.035,2029.145,0.0485 +1708973700000,2029.155,2029.645,2029.118,2029.168,0.1395 +1708974000000,2029.178,2029.805,2029.155,2029.778,0.0719 +1708974300000,2029.745,2030.155,2029.445,2029.965,0.0657 +1708974600000,2029.945,2030.055,2029.325,2029.815,0.1844 +1708974900000,2029.808,2029.825,2029.055,2029.135,0.1714 +1708975200000,2029.155,2029.345,2028.985,2029.015,0.158 +1708975500000,2029.005,2029.015,2028.505,2028.685,0.1541 +1708975800000,2028.675,2028.755,2028.475,2028.605,0.1339 +1708976100000,2028.595,2029.205,2028.565,2029.165,0.1615 +1708976400000,2029.155,2029.245,2028.735,2028.845,0.1305 +1708976700000,2028.835,2029.555,2028.795,2029.115,0.0404 +1708977000000,2029.135,2029.435,2028.965,2029.345,0.035 +1708977300000,2029.345,2029.895,2029.345,2029.665,0.0354 +1708977600000,2029.635,2030.505,2029.635,2030.465,0.0315 +1708977900000,2030.465,2031.545,2030.455,2031.455,0.045 +1708978200000,2031.455,2032.015,2031.385,2031.765,0.0238 +1708978500000,2031.775,2032.115,2031.385,2031.575,0.0194 +1708978800000,2031.605,2032.485,2031.585,2032.395,0.0854 +1708979100000,2032.455,2033.145,2032.405,2032.895,0.0243 +1708979400000,2032.915,2033.355,2032.735,2033.245,0.0249 +1708979700000,2033.165,2033.335,2032.965,2033.145,0.0162 +1708980000000,2033.108,2033.555,2033.045,2033.255,0.0199 +1708980300000,2033.235,2033.355,2033.025,2033.215,0.0197 +1708980600000,2033.255,2033.255,2032.155,2032.238,0.0632 +1708980900000,2032.225,2032.248,2031.825,2032.208,0.1407 +1708981200000,2032.198,2032.198,2031.845,2031.968,0.0866 +1708981500000,2031.935,2031.935,2031.588,2031.728,0.0467 +1708981800000,2031.718,2031.825,2031.478,2031.658,0.0413 +1708982100000,2031.658,2031.708,2031.285,2031.538,0.0652 +1708982400000,2031.598,2031.625,2031.468,2031.615,0.0132 +1708982700000,2031.595,2031.605,2031.315,2031.435,0.0056 +1708983000000,2031.355,2031.455,2030.975,2031.118,0.0285 +1708983300000,2031.118,2031.238,2031.088,2031.218,0.0297 +1708983600000,2031.175,2031.295,2030.995,2031.078,0.0469 +1708983900000,2031.068,2031.295,2030.805,2030.805,0.0126 +1708984200000,2030.795,2031.115,2030.775,2030.935,0.012 +1708984500000,2030.935,2031.315,2030.885,2030.885,0.0204 +1708988400000,2030.398,2031.148,2030.398,2030.714,0.0536 +1708988700000,2030.785,2030.914,2030.558,2030.878,0.0347 +1708989000000,2030.848,2030.965,2030.705,2030.795,0.0095 +1708989300000,2030.805,2030.955,2030.655,2030.755,0.0058 +1708989600000,2030.765,2030.945,2030.565,2030.875,0.0049 +1708989900000,2030.875,2030.985,2030.775,2030.855,0.0058 +1708990200000,2030.815,2031.255,2030.815,2031.015,0.0205 +1708990500000,2031.075,2031.315,2031.015,2031.155,0.0067 +1708990800000,2031.145,2031.295,2031.015,2031.225,0.0076 +1708991100000,2031.275,2031.555,2030.845,2030.895,0.0127 +1708991400000,2030.885,2030.985,2030.825,2030.895,0.0107 +1708991700000,2030.915,2031.315,2030.865,2031.205,0.0085 +1708992000000,2031.185,2032.425,2031.185,2032.015,0.0488 +1708992300000,2032.015,2032.025,2031.565,2031.665,0.0172 +1708992600000,2031.685,2032.335,2031.575,2031.865,0.0193 +1708992900000,2031.885,2032.355,2031.785,2032.215,0.0134 +1708993200000,2032.235,2032.335,2032.005,2032.015,0.0163 +1708993500000,2031.995,2032.085,2031.195,2031.824,0.0223 +1708993800000,2031.824,2031.938,2031.245,2031.735,0.0351 +1708994100000,2031.735,2031.825,2031.565,2031.595,0.0156 +1708994400000,2031.615,2031.615,2031.078,2031.108,0.0409 +1708994700000,2031.108,2031.384,2030.908,2031.008,0.0808 +1708995000000,2031.078,2031.154,2030.908,2031.004,0.0457 +1708995300000,2030.998,2031.655,2030.908,2031.425,0.018 +1708995600000,2031.445,2032.065,2031.185,2031.458,0.0646 +1708995900000,2031.378,2032.158,2031.338,2032.158,0.0438 +1708996200000,2032.158,2032.738,2031.998,2032.738,0.0329 +1708996500000,2032.718,2032.998,2032.328,2032.878,0.0613 +1708996800000,2032.878,2032.998,2032.435,2032.525,0.0221 +1708997100000,2032.565,2032.865,2032.425,2032.434,0.0262 +1708997400000,2032.428,2033.415,2032.328,2033.335,0.0581 +1708997700000,2033.285,2033.285,2032.438,2032.454,0.0831 +1708998000000,2032.505,2033.128,2032.275,2033.128,0.0883 +1708998300000,2033.158,2033.258,2032.758,2032.784,0.1099 +1708998600000,2032.784,2033.558,2032.765,2033.528,0.1263 +1708998900000,2033.558,2033.635,2033.328,2033.428,0.1317 +1708999200000,2033.428,2033.728,2033.328,2033.475,0.0572 +1708999500000,2033.545,2033.755,2033.405,2033.735,0.01 +1708999800000,2033.565,2033.635,2033.275,2033.445,0.0137 +1709000100000,2033.465,2033.465,2032.745,2033.045,0.0112 +1709000400000,2033.035,2033.045,2032.665,2032.985,0.0151 +1709000700000,2033.015,2033.035,2032.485,2032.875,0.0097 +1709001000000,2032.895,2033.778,2032.655,2033.608,0.0494 +1709001300000,2033.608,2034.345,2033.505,2034.155,0.0258 +1709001600000,2034.158,2034.435,2033.665,2034.008,0.0606 +1709001900000,2033.978,2034.018,2033.374,2033.418,0.0698 +1709002200000,2033.418,2033.418,2032.978,2032.978,0.06 +1709002500000,2032.945,2032.978,2032.578,2032.578,0.0528 +1709002800000,2032.678,2033.105,2032.678,2032.978,0.0637 +1709003100000,2033.018,2033.018,2032.308,2032.308,0.0512 +1709003400000,2032.288,2032.605,2032.198,2032.318,0.0428 +1709003700000,2032.318,2032.825,2032.235,2032.478,0.0198 +1709004000000,2032.465,2032.725,2032.435,2032.598,0.012 +1709004300000,2032.585,2032.665,2032.325,2032.565,0.0175 +1709004600000,2032.565,2032.875,2032.465,2032.765,0.0142 +1709004900000,2032.735,2032.885,2032.695,2032.885,0.0044 +1709005200000,2032.795,2032.855,2032.485,2032.525,0.0077 +1709005500000,2032.575,2032.875,2032.425,2032.765,0.0061 +1709005800000,2032.805,2033.035,2032.725,2032.915,0.0082 +1709006100000,2032.905,2033.385,2032.905,2033.345,0.0043 +1709006400000,2033.415,2033.735,2033.345,2033.665,0.0098 +1709006700000,2033.675,2033.885,2033.485,2033.758,0.0329 +1709007000000,2033.755,2034.125,2033.685,2033.758,0.0446 +1709007300000,2033.758,2033.958,2033.605,2033.775,0.049 +1709007600000,2033.758,2033.858,2033.658,2033.758,0.0494 +1709007900000,2033.725,2033.928,2033.698,2033.928,0.0322 +1709008200000,2033.898,2034.365,2033.798,2034.105,0.0663 +1709008500000,2034.115,2034.495,2033.928,2034.145,0.0386 +1709008800000,2034.155,2034.245,2033.928,2034.225,0.02 +1709009100000,2034.265,2034.335,2033.595,2033.628,0.0341 +1709009400000,2033.638,2033.695,2033.398,2033.675,0.0341 +1709009700000,2033.605,2033.785,2033.515,2033.675,0.0065 +1709010000000,2033.685,2033.755,2033.298,2033.408,0.056 +1709010300000,2033.395,2033.565,2033.198,2033.308,0.0551 +1709010600000,2033.308,2033.365,2032.948,2033.175,0.0571 +1709010900000,2033.168,2033.224,2032.975,2033.078,0.0499 +1709011200000,2033.078,2033.315,2032.755,2033.315,0.0436 +1709011500000,2033.285,2033.285,2032.745,2032.765,0.015 +1709011800000,2032.795,2033.365,2032.765,2033.265,0.0206 +1709012100000,2033.265,2033.365,2033.145,2033.355,0.0107 +1709012400000,2033.355,2033.545,2033.025,2033.265,0.0194 +1709012700000,2033.265,2033.555,2033.205,2033.465,0.0142 +1709013000000,2033.485,2033.935,2033.425,2033.735,0.0187 +1709013300000,2033.745,2033.885,2033.515,2033.545,0.0116 +1709013600000,2033.555,2033.555,2033.205,2033.335,0.0356 +1709013900000,2033.325,2033.555,2033.214,2033.428,0.0794 +1709014200000,2033.428,2033.665,2033.315,2033.355,0.0482 +1709014500000,2033.398,2033.705,2033.228,2033.464,0.0901 +1709014800000,2033.445,2033.755,2033.445,2033.755,0.0834 +1709015100000,2033.765,2033.875,2033.575,2033.785,0.0152 +1709015400000,2033.775,2034.605,2033.765,2034.315,0.0567 +1709015700000,2034.305,2034.905,2034.235,2034.755,0.0433 +1709016000000,2034.658,2034.705,2033.578,2033.585,0.0609 +1709016300000,2033.578,2034.005,2033.578,2033.635,0.0376 +1709016600000,2033.645,2033.948,2033.635,2033.758,0.0438 +1709016900000,2033.748,2033.758,2033.174,2033.354,0.0945 +1709017200000,2033.315,2033.915,2033.155,2033.815,0.0434 +1709017500000,2033.815,2034.145,2033.805,2033.865,0.0278 +1709017800000,2033.858,2034.665,2033.815,2034.665,0.1599 +1709018100000,2034.655,2034.885,2034.285,2034.305,0.0752 +1709018400000,2034.305,2035.395,2034.285,2035.255,0.0553 +1709018700000,2035.255,2035.705,2034.725,2034.725,0.1047 +1709019000000,2034.745,2035.665,2034.715,2035.555,0.1114 +1709019300000,2035.565,2036.078,2035.545,2035.885,0.0697 +1709019600000,2035.875,2036.145,2035.805,2036.035,0.0724 +1709019900000,2035.995,2036.095,2035.435,2035.518,0.0199 +1709020200000,2035.505,2035.895,2035.325,2035.518,0.1631 +1709020500000,2035.518,2035.758,2035.225,2035.295,0.0743 +1709020800000,2035.285,2035.675,2034.715,2034.925,0.0579 +1709021100000,2034.895,2035.395,2034.555,2035.395,0.1528 +1709021400000,2035.425,2035.645,2035.065,2035.498,0.0803 +1709021700000,2035.505,2036.095,2035.498,2035.865,0.0718 +1709022000000,2035.845,2037.225,2035.825,2036.985,0.0518 +1709022300000,2036.995,2037.328,2036.785,2037.255,0.1439 +1709022600000,2037.285,2038.045,2037.085,2037.755,0.0578 +1709022900000,2037.755,2038.585,2037.545,2038.225,0.0571 +1709023200000,2038.245,2039.155,2038.145,2038.645,0.0613 +1709023500000,2038.625,2039.165,2038.625,2038.955,0.0401 +1709023800000,2038.985,2039.375,2038.348,2038.485,0.0696 +1709024100000,2038.525,2038.525,2037.415,2038.005,0.0636 +1709024400000,2038.025,2038.025,2037.415,2037.915,0.0362 +1709024700000,2037.965,2038.015,2037.105,2037.475,0.0217 +1709025000000,2037.438,2037.635,2037.025,2037.135,0.0317 +1709025300000,2037.235,2037.325,2036.355,2036.765,0.035 +1709025600000,2036.688,2036.795,2036.505,2036.655,0.0254 +1709025900000,2036.655,2036.845,2036.355,2036.485,0.0271 +1709026200000,2036.475,2036.615,2035.565,2035.615,0.0406 +1709026500000,2035.615,2036.025,2035.495,2035.825,0.0455 +1709026800000,2035.785,2035.835,2035.375,2035.575,0.0524 +1709027100000,2035.545,2036.835,2035.275,2036.705,0.0677 +1709027400000,2036.715,2037.215,2036.355,2037.035,0.0623 +1709027700000,2036.945,2036.995,2036.535,2036.535,0.0577 +1709028000000,2036.555,2036.615,2036.325,2036.515,0.0216 +1709028300000,2036.505,2036.545,2035.825,2035.985,0.0461 +1709028600000,2035.985,2035.985,2035.275,2035.275,0.0436 +1709028900000,2035.275,2035.518,2034.715,2035.465,0.0658 +1709029200000,2035.445,2035.715,2035.315,2035.495,0.025 +1709029500000,2035.455,2035.975,2035.205,2035.855,0.0514 +1709029800000,2035.825,2036.255,2035.615,2035.775,0.0437 +1709030100000,2035.765,2035.765,2034.525,2035.215,0.0955 +1709030400000,2035.215,2035.895,2034.965,2035.678,0.1335 +1709030700000,2035.665,2035.975,2035.435,2035.735,0.0905 +1709031000000,2035.715,2036.175,2035.665,2036.155,0.0188 +1709031300000,2036.085,2036.485,2035.935,2036.365,0.0229 +1709031600000,2036.435,2036.775,2036.278,2036.308,0.1599 +1709031900000,2036.295,2036.498,2036.035,2036.305,0.15 +1709032200000,2036.295,2036.805,2036.055,2036.475,0.0516 +1709032500000,2036.495,2036.765,2036.365,2036.455,0.0458 +1709032800000,2036.455,2037.175,2036.335,2036.478,0.1081 +1709033100000,2036.498,2036.578,2035.518,2035.535,0.2758 +1709033400000,2035.535,2035.855,2035.465,2035.825,0.0167 +1709033700000,2035.805,2036.995,2035.805,2036.995,0.0416 +1709034000000,2036.965,2037.658,2036.965,2037.658,0.1027 +1709034300000,2037.645,2038.238,2037.558,2038.005,0.2396 +1709034600000,2038.008,2038.635,2037.875,2038.275,0.2489 +1709034900000,2038.325,2038.365,2037.765,2038.155,0.0503 +1709035200000,2038.175,2038.978,2038.145,2038.185,0.1166 +1709035500000,2038.208,2038.365,2037.595,2038.365,0.2138 +1709035800000,2038.335,2038.435,2037.855,2038.395,0.0285 +1709036100000,2038.375,2038.465,2037.695,2037.775,0.1013 +1709036400000,2037.775,2037.855,2037.385,2037.835,0.1162 +1709036700000,2037.935,2038.475,2037.655,2038.335,0.0255 +1709037000000,2038.315,2038.335,2037.688,2037.778,0.2393 +1709037300000,2037.778,2037.975,2037.308,2037.685,0.0738 +1709037600000,2037.655,2037.885,2037.085,2037.215,0.0294 +1709037900000,2037.215,2038.425,2037.198,2038.025,0.061 +1709038200000,2038.045,2038.355,2037.595,2038.055,0.1392 +1709038500000,2038.085,2038.485,2037.975,2038.215,0.0272 +1709038800000,2038.235,2038.565,2037.685,2037.695,0.0948 +1709039100000,2037.695,2037.885,2037.355,2037.508,0.0772 +1709039400000,2037.578,2037.578,2036.488,2036.838,0.2876 +1709039700000,2036.825,2037.108,2036.045,2036.045,0.2423 +1709040000000,2036.045,2036.835,2035.925,2036.665,0.1978 +1709040300000,2036.608,2036.955,2036.175,2036.408,0.1291 +1709040600000,2036.428,2038.375,2036.428,2037.235,0.2378 +1709040900000,2037.205,2037.585,2035.575,2036.195,0.2268 +1709041200000,2036.195,2036.445,2035.605,2035.715,0.099 +1709041500000,2035.715,2036.835,2035.135,2036.755,0.0877 +1709041800000,2036.755,2036.835,2035.685,2035.955,0.0604 +1709042100000,2035.915,2036.165,2035.258,2035.318,0.083 +1709042400000,2035.315,2035.585,2034.668,2034.765,0.2558 +1709042700000,2034.675,2035.105,2034.255,2034.405,0.2157 +1709043000000,2034.405,2034.855,2033.515,2033.825,0.0832 +1709043300000,2033.805,2035.495,2033.605,2034.955,0.1121 +1709043600000,2035.025,2036.425,2034.985,2035.025,0.1811 +1709043900000,2034.988,2036.425,2034.605,2036.345,0.1497 +1709044200000,2036.325,2036.345,2035.265,2035.858,0.3286 +1709044500000,2035.845,2036.328,2035.115,2035.125,0.2031 +1709044800000,2035.125,2035.125,2033.655,2034.845,0.1619 +1709045100000,2034.798,2035.285,2034.385,2034.965,0.0932 +1709045400000,2035.025,2035.655,2034.408,2035.018,0.3283 +1709045700000,2035.005,2035.538,2034.198,2034.805,0.3805 +1709046000000,2034.805,2036.835,2033.905,2034.455,0.319 +1709046300000,2034.455,2034.965,2033.485,2034.315,0.2781 +1709046600000,2034.325,2034.965,2033.595,2034.045,0.2341 +1709046900000,2034.115,2035.025,2034.045,2034.645,0.0667 +1709047200000,2034.645,2035.385,2034.135,2034.525,0.1062 +1709047500000,2034.565,2035.215,2034.425,2034.425,0.0699 +1709047800000,2034.445,2034.445,2032.885,2033.615,0.0882 +1709048100000,2033.555,2034.695,2033.255,2034.145,0.1026 +1709048400000,2034.145,2034.145,2033.255,2033.315,0.0702 +1709048700000,2033.255,2035.475,2033.205,2034.798,0.1484 +1709049000000,2034.818,2035.518,2034.338,2034.495,0.394 +1709049300000,2034.508,2034.648,2033.675,2033.685,0.1874 +1709049600000,2033.695,2033.985,2032.835,2033.485,0.1531 +1709049900000,2033.505,2033.835,2032.478,2032.548,0.0571 +1709050200000,2032.538,2032.985,2032.285,2032.545,0.097 +1709050500000,2032.535,2032.635,2031.715,2032.435,0.0791 +1709050800000,2032.435,2032.995,2031.835,2032.465,0.0875 +1709051100000,2032.465,2033.988,2032.395,2033.848,0.1542 +1709051400000,2033.855,2034.158,2033.335,2033.435,0.1876 +1709051700000,2033.455,2033.535,2032.755,2033.108,0.1825 +1709052000000,2033.115,2033.178,2032.478,2032.825,0.3039 +1709052300000,2032.855,2034.155,2032.835,2033.715,0.2457 +1709052600000,2033.695,2033.825,2032.978,2033.078,0.2037 +1709052900000,2032.995,2033.055,2032.505,2033.015,0.1619 +1709053200000,2033.045,2033.045,2031.955,2032.045,0.0281 +1709053500000,2032.045,2032.355,2031.665,2031.675,0.0432 +1709053800000,2031.675,2031.775,2030.885,2030.895,0.05 +1709054100000,2030.895,2030.915,2030.365,2030.825,0.0523 +1709054400000,2030.805,2031.055,2030.515,2030.905,0.0394 +1709054700000,2030.878,2030.885,2029.935,2030.045,0.0445 +1709055000000,2030.045,2030.375,2029.665,2030.315,0.0587 +1709055300000,2030.335,2031.365,2030.335,2030.765,0.0389 +1709055600000,2030.765,2030.905,2030.555,2030.705,0.027 +1709055900000,2030.735,2031.455,2030.735,2031.235,0.0504 +1709056200000,2031.235,2032.128,2031.155,2032.128,0.0286 +1709056500000,2032.135,2032.185,2031.745,2032.165,0.0324 +1709056800000,2032.175,2033.725,2031.915,2033.195,0.0717 +1709057100000,2033.225,2033.755,2033.165,2033.635,0.1795 +1709057400000,2033.645,2035.225,2033.355,2034.985,0.3136 +1709057700000,2034.978,2035.955,2034.355,2035.685,0.2435 +1709058000000,2035.725,2035.965,2034.975,2035.345,0.2376 +1709058300000,2035.335,2035.385,2034.095,2034.495,0.0562 +1709058600000,2034.408,2034.408,2033.335,2033.685,0.0313 +1709058900000,2033.785,2033.925,2033.115,2033.405,0.0209 +1709059200000,2033.425,2033.455,2032.785,2032.945,0.0665 +1709059500000,2032.945,2032.995,2032.065,2032.865,0.0546 +1709059800000,2032.835,2033.095,2032.625,2032.825,0.0467 +1709060100000,2032.825,2032.825,2031.885,2032.285,0.0342 +1709060400000,2032.305,2032.385,2031.615,2031.855,0.0553 +1709060700000,2031.805,2032.095,2031.675,2032.085,0.0376 +1709061000000,2032.085,2032.105,2031.615,2031.675,0.0298 +1709061300000,2031.675,2032.075,2031.675,2031.685,0.0244 +1709061600000,2031.685,2031.685,2030.035,2030.165,0.0308 +1709061900000,2030.105,2030.915,2029.985,2030.865,0.0404 +1709062200000,2030.785,2031.105,2030.165,2030.485,0.0296 +1709062500000,2030.505,2030.535,2030.085,2030.155,0.0198 +1709062800000,2030.145,2030.235,2029.665,2030.025,0.0448 +1709063100000,2029.965,2030.105,2029.335,2029.535,0.0481 +1709063400000,2029.535,2029.865,2029.435,2029.675,0.0511 +1709063700000,2029.655,2030.245,2029.585,2030.185,0.0402 +1709064000000,2030.155,2030.155,2029.545,2029.705,0.0477 +1709064300000,2029.705,2029.705,2028.995,2029.295,0.0475 +1709064600000,2029.295,2029.715,2029.215,2029.405,0.0434 +1709064900000,2029.495,2029.895,2029.385,2029.385,0.0413 +1709065200000,2029.385,2029.685,2029.205,2029.585,0.0264 +1709065500000,2029.585,2029.605,2028.725,2029.115,0.0488 +1709065800000,2029.115,2029.505,2029.075,2029.385,0.0314 +1709066100000,2029.385,2029.665,2029.285,2029.615,0.0326 +1709066400000,2029.615,2030.065,2029.565,2029.975,0.0354 +1709066700000,2029.965,2030.245,2029.835,2029.845,0.0356 +1709067000000,2029.845,2030.095,2029.725,2029.865,0.0438 +1709067300000,2029.855,2030.295,2029.835,2030.065,0.0286 +1709067600000,2030.065,2030.225,2029.965,2030.035,0.0154 +1709067900000,2030.035,2030.155,2029.965,2030.155,0.0104 +1709068200000,2030.155,2030.155,2029.935,2030.105,0.0064 +1709068500000,2030.075,2030.175,2029.865,2029.915,0.0048 +1709068800000,2029.985,2030.035,2029.855,2029.855,0.0034 +1709069100000,2029.845,2029.975,2029.795,2029.815,0.0055 +1709069400000,2029.785,2030.075,2029.785,2029.955,0.005 +1709069700000,2029.958,2030.168,2029.865,2030.155,0.0043 +1709070000000,2030.165,2030.385,2030.155,2030.225,0.005 +1709070300000,2030.195,2030.195,2029.795,2029.885,0.0064 +1709070600000,2029.885,2030.505,2029.885,2030.105,0.0171 +1709070900000,2030.105,2030.455,2029.964,2029.964,0.0189 +1709074800000,2029.698,2030.428,2029.558,2029.628,0.0546 +1709075100000,2029.658,2030.128,2029.658,2029.998,0.0307 +1709075400000,2030.095,2030.285,2029.885,2030.285,0.0042 +1709075700000,2030.265,2030.545,2030.025,2030.495,0.0108 +1709076000000,2030.535,2030.585,2030.345,2030.345,0.0133 +1709076300000,2030.335,2030.705,2030.255,2030.655,0.0614 +1709076600000,2030.655,2030.655,2030.335,2030.498,0.176 +1709076900000,2030.498,2030.655,2030.395,2030.645,0.0896 +1709077200000,2030.645,2030.745,2030.498,2030.615,0.0144 +1709077500000,2030.645,2030.755,2030.285,2030.345,0.012 +1709077800000,2030.335,2030.385,2030.155,2030.155,0.013 +1709078100000,2030.115,2030.215,2030.015,2030.025,0.0149 +1709078400000,2030.075,2030.075,2029.075,2029.605,0.0307 +1709078700000,2029.715,2029.895,2029.525,2029.725,0.0203 +1709079000000,2029.725,2029.825,2029.425,2029.525,0.0083 +1709079300000,2029.435,2029.855,2029.375,2029.755,0.0154 +1709079600000,2029.845,2030.705,2029.745,2030.565,0.0161 +1709079900000,2030.555,2030.595,2030.015,2030.035,0.0157 +1709080200000,2030.055,2030.275,2029.608,2029.975,0.0502 +1709080500000,2029.955,2030.345,2029.715,2030.295,0.0192 +1709080800000,2030.335,2030.785,2030.325,2030.528,0.0383 +1709081100000,2030.525,2030.985,2030.425,2030.855,0.0486 +1709081400000,2030.835,2031.175,2030.808,2031.015,0.0286 +1709081700000,2030.985,2031.085,2030.725,2030.725,0.022 +1709082000000,2030.725,2030.785,2029.645,2030.615,0.1099 +1709082300000,2030.545,2031.165,2030.525,2030.715,0.0529 +1709082600000,2030.735,2031.055,2030.485,2030.895,0.0331 +1709082900000,2030.895,2031.875,2030.725,2031.705,0.0463 +1709083200000,2031.615,2032.305,2031.615,2032.075,0.0336 +1709083500000,2032.005,2032.085,2031.575,2032.005,0.0338 +1709083800000,2032.105,2032.305,2031.925,2032.045,0.0483 +1709084100000,2032.014,2032.455,2031.925,2032.445,0.0187 +1709084400000,2032.445,2033.345,2032.345,2033.165,0.0208 +1709084700000,2033.185,2033.305,2032.775,2032.775,0.0212 +1709085000000,2032.795,2032.945,2032.685,2032.775,0.0145 +1709085300000,2032.805,2033.625,2032.695,2033.365,0.014 +1709085600000,2033.325,2033.535,2032.448,2032.465,0.0463 +1709085900000,2032.448,2032.558,2032.148,2032.425,0.0749 +1709086200000,2032.435,2033.015,2032.178,2032.728,0.077 +1709086500000,2032.728,2032.735,2031.785,2032.055,0.0646 +1709086800000,2032.045,2032.378,2031.745,2032.108,0.1005 +1709087100000,2032.165,2032.375,2032.098,2032.135,0.0575 +1709087400000,2032.145,2032.435,2032.008,2032.348,0.0353 +1709087700000,2032.335,2032.378,2031.578,2031.675,0.0621 +1709088000000,2031.685,2031.725,2030.535,2030.535,0.0266 +1709088300000,2030.495,2031.125,2030.455,2031.075,0.0377 +1709088600000,2031.025,2031.125,2030.775,2030.875,0.0182 +1709088900000,2030.845,2030.995,2030.645,2030.955,0.0252 +1709089200000,2030.955,2031.405,2030.935,2031.365,0.0233 +1709089500000,2031.365,2031.385,2030.875,2030.885,0.0291 +1709089800000,2030.885,2030.985,2030.365,2030.445,0.0268 +1709090100000,2030.425,2030.525,2029.755,2029.975,0.0424 +1709090400000,2029.985,2030.895,2029.955,2030.855,0.0139 +1709090700000,2030.835,2030.935,2030.555,2030.875,0.0154 +1709091000000,2030.895,2031.545,2030.895,2031.435,0.0103 +1709091300000,2031.415,2031.745,2031.348,2031.348,0.0268 +1709091600000,2031.358,2031.405,2030.984,2031.075,0.0598 +1709091900000,2031.025,2031.335,2031.015,2031.035,0.0079 +1709092200000,2031.015,2031.105,2030.845,2030.865,0.0072 +1709092500000,2030.895,2031.185,2030.755,2030.835,0.0082 +1709092800000,2030.855,2031.085,2030.595,2030.595,0.0188 +1709093100000,2030.595,2030.645,2030.235,2030.385,0.0148 +1709093400000,2030.385,2030.545,2030.345,2030.395,0.0119 +1709093700000,2030.365,2030.455,2030.285,2030.325,0.0056 +1709094000000,2030.335,2030.385,2029.725,2029.765,0.013 +1709094300000,2029.755,2031.005,2029.735,2030.595,0.0239 +1709094600000,2030.585,2030.935,2030.264,2030.578,0.0822 +1709094900000,2030.578,2030.725,2030.465,2030.675,0.0202 +1709095200000,2030.705,2030.825,2030.395,2030.735,0.0113 +1709095500000,2030.755,2030.835,2030.298,2030.538,0.0257 +1709095800000,2030.498,2030.655,2030.398,2030.545,0.0144 +1709096100000,2030.605,2030.625,2030.078,2030.118,0.026 +1709096400000,2030.064,2030.498,2029.878,2030.435,0.0455 +1709096700000,2030.404,2030.498,2030.218,2030.238,0.0331 +1709097000000,2030.258,2030.818,2030.258,2030.605,0.0247 +1709097300000,2030.638,2030.658,2030.355,2030.565,0.0199 +1709097600000,2030.565,2030.775,2030.515,2030.775,0.0125 +1709097900000,2030.755,2030.795,2030.538,2030.785,0.01 +1709098200000,2030.765,2030.765,2030.208,2030.454,0.0706 +1709098500000,2030.508,2030.548,2030.215,2030.514,0.0676 +1709098800000,2030.524,2030.645,2030.318,2030.418,0.0317 +1709099100000,2030.364,2030.954,2030.358,2030.878,0.0326 +1709099400000,2030.855,2030.858,2030.555,2030.575,0.0359 +1709099700000,2030.585,2030.955,2030.555,2030.848,0.0254 +1709100000000,2030.815,2031.225,2030.748,2031.148,0.0697 +1709100300000,2031.134,2031.965,2031.134,2031.844,0.0439 +1709100600000,2031.835,2031.835,2031.045,2031.525,0.0501 +1709100900000,2031.555,2031.665,2031.255,2031.365,0.0146 +1709101200000,2031.325,2031.325,2030.905,2031.095,0.0147 +1709101500000,2031.195,2031.245,2030.985,2031.135,0.0098 +1709101800000,2031.185,2031.365,2031.025,2031.225,0.0168 +1709102100000,2031.165,2031.275,2030.328,2030.328,0.0435 +1709102400000,2030.338,2030.625,2030.328,2030.585,0.0382 +1709102700000,2030.595,2030.595,2029.585,2029.645,0.0269 +1709103000000,2029.635,2029.635,2028.525,2028.785,0.0509 +1709103300000,2028.855,2029.325,2028.725,2029.255,0.0248 +1709103600000,2029.205,2029.205,2028.485,2028.995,0.0451 +1709103900000,2029.015,2029.095,2028.455,2028.825,0.0426 +1709104200000,2028.825,2029.005,2028.515,2028.585,0.03 +1709104500000,2028.665,2029.295,2028.335,2029.015,0.0376 +1709104800000,2029.035,2029.085,2028.435,2028.695,0.0219 +1709105100000,2028.665,2029.055,2028.525,2028.675,0.027 +1709105400000,2028.695,2029.235,2028.565,2028.935,0.0357 +1709105700000,2028.915,2028.955,2028.445,2028.575,0.0422 +1709106000000,2028.545,2028.615,2028.095,2028.105,0.0262 +1709106300000,2028.085,2028.275,2027.775,2027.935,0.1893 +1709106600000,2027.915,2028.145,2027.725,2028.125,0.1297 +1709106900000,2028.108,2028.485,2027.965,2027.985,0.0681 +1709107200000,2027.965,2028.255,2027.535,2027.938,0.0948 +1709107500000,2027.935,2028.508,2027.695,2028.505,0.2817 +1709107800000,2028.505,2028.775,2028.115,2028.775,0.0973 +1709108100000,2028.735,2029.165,2028.725,2028.985,0.0361 +1709108400000,2029.035,2029.055,2028.448,2028.978,0.1076 +1709108700000,2028.945,2029.018,2028.548,2028.698,0.2042 +1709109000000,2028.688,2028.758,2027.885,2028.355,0.253 +1709109300000,2028.285,2028.625,2028.285,2028.425,0.0715 +1709109600000,2028.465,2028.585,2027.845,2027.895,0.0406 +1709109900000,2027.975,2028.018,2027.145,2027.445,0.0653 +1709110200000,2027.435,2027.755,2026.735,2026.805,0.1241 +1709110500000,2026.815,2027.115,2026.575,2026.695,0.0342 +1709110800000,2026.655,2027.295,2025.945,2026.175,0.0451 +1709111100000,2026.145,2026.315,2025.445,2025.815,0.0434 +1709111400000,2025.895,2026.185,2025.595,2026.185,0.0425 +1709111700000,2026.115,2026.315,2025.715,2026.015,0.0607 +1709112000000,2026.015,2026.045,2025.265,2025.495,0.036 +1709112300000,2025.525,2025.865,2025.425,2025.585,0.0248 +1709112600000,2025.635,2025.685,2025.165,2025.305,0.0489 +1709112900000,2025.275,2025.385,2024.915,2025.285,0.0279 +1709113200000,2025.305,2026.145,2025.215,2026.065,0.0374 +1709113500000,2026.015,2026.605,2025.665,2025.775,0.0537 +1709113800000,2025.745,2025.785,2025.315,2025.745,0.0393 +1709114100000,2025.755,2025.935,2024.765,2024.825,0.1224 +1709114400000,2024.825,2025.185,2024.355,2024.865,0.1305 +1709114700000,2024.865,2025.995,2024.805,2025.985,0.0617 +1709115000000,2025.965,2026.025,2025.195,2025.245,0.0441 +1709115300000,2025.295,2025.595,2025.135,2025.225,0.0344 +1709115600000,2025.185,2025.625,2025.115,2025.155,0.0524 +1709115900000,2025.135,2025.805,2024.885,2025.365,0.0474 +1709116200000,2025.335,2025.825,2025.065,2025.815,0.059 +1709116500000,2025.835,2026.195,2025.615,2026.035,0.0526 +1709116800000,2026.055,2027.075,2026.005,2026.965,0.0575 +1709117100000,2026.985,2027.535,2026.675,2026.755,0.0952 +1709117400000,2026.735,2027.085,2026.725,2026.965,0.0439 +1709117700000,2026.975,2027.325,2026.905,2027.285,0.0211 +1709118000000,2027.205,2027.475,2026.965,2027.475,0.0448 +1709118300000,2027.475,2027.775,2027.375,2027.535,0.0446 +1709118600000,2027.535,2027.645,2026.985,2027.045,0.0336 +1709118900000,2027.065,2027.155,2026.745,2026.905,0.0181 +1709119200000,2026.885,2027.075,2026.665,2027.035,0.0192 +1709119500000,2027.055,2027.795,2027.015,2027.178,0.064 +1709119800000,2027.175,2027.575,2027.035,2027.325,0.0353 +1709120100000,2027.295,2027.465,2027.125,2027.395,0.0113 +1709120400000,2027.425,2027.815,2027.045,2027.415,0.0296 +1709120700000,2027.475,2027.665,2026.755,2027.565,0.0456 +1709121000000,2027.508,2027.575,2026.905,2027.085,0.0237 +1709121300000,2027.085,2027.308,2026.908,2027.135,0.0504 +1709121600000,2027.108,2028.205,2026.775,2028.065,0.0992 +1709121900000,2028.065,2028.525,2027.925,2028.285,0.0409 +1709122200000,2028.285,2029.165,2028.105,2029.075,0.0407 +1709122500000,2029.065,2029.225,2028.715,2028.915,0.0316 +1709122800000,2028.915,2029.085,2028.355,2028.538,0.0491 +1709123100000,2028.535,2029.185,2028.535,2029.015,0.0235 +1709123400000,2029.065,2029.675,2029.055,2029.255,0.069 +1709123700000,2029.265,2029.305,2028.805,2029.205,0.0311 +1709124000000,2029.175,2029.528,2028.868,2029.448,0.1993 +1709124300000,2029.435,2030.025,2029.154,2030.025,0.1688 +1709124600000,2030.045,2030.345,2029.535,2029.695,0.0649 +1709124900000,2029.715,2029.795,2029.375,2029.475,0.0659 +1709125200000,2029.478,2029.605,2028.958,2029.528,0.0938 +1709125500000,2029.578,2030.285,2029.378,2030.205,0.1248 +1709125800000,2030.225,2032.438,2030.145,2032.208,0.2287 +1709126100000,2032.195,2033.008,2032.055,2032.758,0.2675 +1709126400000,2032.665,2034.095,2032.275,2033.575,0.3386 +1709126700000,2033.565,2034.065,2032.685,2033.205,0.3388 +1709127000000,2033.205,2035.665,2032.068,2034.668,0.9344 +1709127300000,2034.645,2036.095,2033.975,2034.265,0.3403 +1709127600000,2034.255,2035.065,2033.395,2034.435,0.1592 +1709127900000,2034.505,2035.395,2034.175,2034.885,0.1261 +1709128200000,2034.965,2035.825,2034.575,2034.855,0.2545 +1709128500000,2034.815,2035.985,2034.805,2035.685,0.1496 +1709128800000,2035.705,2037.805,2034.565,2037.185,0.3328 +1709129100000,2037.245,2037.535,2035.355,2036.075,0.3164 +1709129400000,2036.135,2036.275,2034.515,2034.525,0.1114 +1709129700000,2034.565,2035.135,2033.985,2034.085,0.0846 +1709130000000,2034.095,2034.445,2033.535,2034.425,0.1438 +1709130300000,2034.465,2034.585,2033.775,2033.885,0.0699 +1709130600000,2033.815,2033.865,2032.808,2033.185,0.1609 +1709130900000,2033.208,2033.935,2032.755,2033.125,0.1255 +1709131200000,2033.115,2033.395,2032.575,2032.765,0.0902 +1709131500000,2032.755,2033.925,2032.465,2032.475,0.0948 +1709131800000,2032.475,2033.035,2031.945,2032.005,0.1085 +1709132100000,2032.005,2032.035,2031.005,2031.695,0.1174 +1709132400000,2031.695,2032.565,2031.585,2032.505,0.1159 +1709132700000,2032.505,2033.385,2031.705,2032.095,0.3041 +1709133000000,2032.095,2032.605,2031.185,2032.355,0.227 +1709133300000,2032.385,2032.815,2031.065,2031.115,0.1492 +1709133600000,2031.115,2032.455,2030.345,2032.405,0.1201 +1709133900000,2032.425,2033.205,2032.345,2033.015,0.1217 +1709134200000,2033.015,2033.905,2032.745,2033.368,0.1383 +1709134500000,2033.358,2033.978,2032.825,2033.035,0.1854 +1709134800000,2033.035,2033.335,2031.905,2032.005,0.0984 +1709135100000,2032.005,2032.415,2031.598,2032.405,0.0853 +1709135400000,2032.325,2032.525,2031.735,2032.225,0.0934 +1709135700000,2032.225,2032.585,2031.725,2031.735,0.0695 +1709136000000,2031.735,2033.045,2031.655,2032.865,0.0855 +1709136300000,2032.905,2033.175,2032.425,2032.525,0.06 +1709136600000,2032.575,2032.945,2032.075,2032.245,0.0444 +1709136900000,2032.255,2033.815,2032.255,2033.815,0.0457 +1709137200000,2033.815,2034.015,2033.138,2033.218,0.0429 +1709137500000,2033.205,2033.645,2033.205,2033.448,0.1819 +1709137800000,2033.478,2033.628,2032.528,2032.628,0.1867 +1709138100000,2032.635,2032.655,2032.115,2032.475,0.1049 +1709138400000,2032.485,2032.565,2032.225,2032.415,0.0238 +1709138700000,2032.405,2032.905,2032.205,2032.905,0.0395 +1709139000000,2032.915,2033.025,2032.535,2032.795,0.0787 +1709139300000,2032.775,2033.705,2032.625,2033.505,0.0652 +1709139600000,2033.525,2034.115,2033.505,2034.075,0.0545 +1709139900000,2034.165,2034.965,2034.075,2034.598,0.1375 +1709140200000,2034.605,2035.478,2034.598,2034.758,0.1237 +1709140500000,2034.745,2034.875,2034.015,2034.205,0.1011 +1709140800000,2034.195,2034.395,2033.695,2033.705,0.0206 +1709141100000,2033.765,2033.885,2033.485,2033.565,0.0217 +1709141400000,2033.565,2033.565,2032.705,2033.065,0.0593 +1709141700000,2033.015,2033.405,2032.365,2032.925,0.0285 +1709142000000,2032.925,2033.225,2032.645,2033.135,0.0395 +1709142300000,2033.135,2033.135,2032.195,2032.475,0.0463 +1709142600000,2032.478,2033.265,2032.265,2033.265,0.0296 +1709142900000,2033.195,2033.895,2033.075,2033.725,0.0173 +1709143200000,2033.805,2034.335,2033.755,2034.205,0.0291 +1709143500000,2034.225,2034.735,2034.205,2034.215,0.0371 +1709143800000,2034.215,2034.215,2033.265,2033.405,0.0542 +1709144100000,2033.425,2033.715,2033.145,2033.545,0.0479 +1709144400000,2033.545,2033.595,2033.035,2033.305,0.0461 +1709144700000,2033.305,2033.615,2032.865,2033.235,0.0402 +1709145000000,2033.175,2033.685,2032.745,2032.935,0.0363 +1709145300000,2032.905,2033.175,2032.635,2032.795,0.0426 +1709145600000,2032.795,2032.965,2031.995,2032.085,0.0403 +1709145900000,2032.085,2032.085,2031.568,2031.825,0.119 +1709146200000,2031.805,2032.015,2031.665,2031.715,0.0243 +1709146500000,2031.715,2031.715,2031.378,2031.465,0.0435 +1709146800000,2031.465,2031.495,2030.765,2030.965,0.0207 +1709147100000,2030.945,2031.595,2030.738,2031.385,0.0351 +1709147400000,2031.385,2031.615,2031.055,2031.135,0.0548 +1709147700000,2031.135,2031.295,2030.935,2031.065,0.0583 +1709148000000,2031.065,2031.905,2030.995,2031.715,0.042 +1709148300000,2031.695,2032.025,2031.695,2031.835,0.0295 +1709148600000,2031.815,2031.815,2031.325,2031.395,0.0376 +1709148900000,2031.395,2031.465,2030.995,2031.055,0.0341 +1709149200000,2031.065,2031.765,2031.015,2031.635,0.0397 +1709149500000,2031.705,2031.785,2031.415,2031.515,0.0109 +1709149800000,2031.495,2031.895,2031.305,2031.875,0.0143 +1709150100000,2031.885,2032.285,2031.855,2032.075,0.029 +1709150400000,2032.075,2033.425,2032.035,2033.095,0.064 +1709150700000,2033.075,2033.395,2033.045,2033.225,0.0368 +1709151000000,2033.218,2033.665,2033.165,2033.575,0.0253 +1709151300000,2033.605,2033.675,2032.985,2033.185,0.0359 +1709151600000,2033.235,2033.465,2033.085,2033.345,0.0384 +1709151900000,2033.305,2034.105,2033.305,2034.055,0.0293 +1709152200000,2034.025,2034.105,2033.325,2033.418,0.0838 +1709152500000,2033.405,2033.858,2033.365,2033.528,0.107 +1709152800000,2033.538,2033.628,2033.428,2033.478,0.0292 +1709153100000,2033.515,2033.695,2033.405,2033.575,0.0264 +1709153400000,2033.538,2034.035,2033.375,2034.015,0.0399 +1709153700000,2034.015,2034.015,2033.578,2033.658,0.0483 +1709154000000,2033.645,2033.728,2033.518,2033.538,0.0502 +1709154300000,2033.528,2033.728,2033.528,2033.598,0.0305 +1709154600000,2033.598,2033.675,2033.328,2033.428,0.0254 +1709154900000,2033.428,2033.438,2033.148,2033.278,0.0197 +1709155200000,2033.278,2033.495,2032.975,2033.435,0.0085 +1709155500000,2033.405,2033.625,2033.375,2033.565,0.0091 +1709155800000,2033.535,2033.855,2033.475,2033.845,0.0123 +1709156100000,2033.835,2034.175,2033.835,2034.035,0.0087 +1709156400000,2034.045,2034.865,2034.025,2034.605,0.0216 +1709156700000,2034.615,2035.108,2034.455,2034.785,0.0447 +1709157000000,2034.825,2035.045,2034.695,2034.858,0.0152 +1709157300000,2034.858,2035.215,2033.335,2034.085,0.0486 +1709161200000,2034.228,2035.274,2033.745,2035.075,0.1255 +1709161500000,2035.064,2035.098,2034.698,2034.934,0.0522 +1709161800000,2034.914,2035.045,2034.885,2034.938,0.0061 +1709162100000,2034.938,2035.175,2034.605,2034.978,0.0132 +1709162400000,2035.028,2035.085,2034.775,2034.778,0.0066 +1709162700000,2034.778,2035.045,2034.778,2034.838,0.0062 +1709163000000,2034.838,2034.905,2034.775,2034.808,0.0073 +1709163300000,2034.825,2034.865,2034.755,2034.865,0.0046 +1709163600000,2034.875,2035.165,2034.825,2035.045,0.0074 +1709163900000,2035.035,2035.075,2034.805,2034.855,0.0127 +1709164200000,2034.805,2034.855,2034.545,2034.655,0.0058 +1709164500000,2034.615,2034.715,2034.518,2034.518,0.0105 +1709164800000,2034.575,2035.015,2034.465,2034.745,0.0155 +1709165100000,2034.765,2035.505,2034.765,2034.915,0.0505 +1709165400000,2034.935,2035.198,2034.858,2035.115,0.0992 +1709165700000,2035.125,2035.215,2034.925,2034.975,0.0382 +1709166000000,2034.965,2035.165,2034.845,2034.845,0.0205 +1709166300000,2034.898,2034.935,2034.635,2034.635,0.0247 +1709166600000,2034.645,2034.645,2034.108,2034.208,0.0843 +1709166900000,2034.195,2034.685,2034.195,2034.545,0.0295 +1709167200000,2034.575,2034.878,2034.355,2034.705,0.0174 +1709167500000,2034.705,2035.235,2034.685,2034.865,0.0197 +1709167800000,2034.835,2034.835,2034.155,2034.385,0.0133 +1709168100000,2034.365,2034.365,2033.855,2034.095,0.0122 +1709168400000,2034.095,2034.938,2034.095,2034.835,0.0407 +1709168700000,2034.765,2035.208,2034.625,2035.008,0.0509 +1709169000000,2035.008,2035.208,2034.728,2034.798,0.06 +1709169300000,2034.755,2035.335,2034.554,2034.598,0.0792 +1709169600000,2034.618,2034.654,2034.164,2034.208,0.0425 +1709169900000,2034.234,2035.015,2034.208,2034.785,0.1081 +1709170200000,2034.805,2035.184,2034.494,2035.148,0.1255 +1709170500000,2035.158,2035.725,2035.018,2035.665,0.106 +1709170800000,2035.745,2036.435,2035.698,2036.125,0.0364 +1709171100000,2036.085,2036.155,2035.385,2035.635,0.0206 +1709171400000,2035.595,2036.465,2035.385,2036.258,0.0356 +1709171700000,2036.224,2036.415,2035.598,2036.395,0.0993 +1709172000000,2036.395,2036.495,2035.785,2035.934,0.0891 +1709172300000,2035.935,2036.035,2035.335,2035.835,0.0954 +1709172600000,2035.845,2036.385,2035.605,2036.155,0.0587 +1709172900000,2036.205,2036.255,2035.678,2036.195,0.0392 +1709173200000,2036.195,2036.935,2036.095,2036.875,0.0307 +1709173500000,2036.845,2037.015,2036.498,2036.598,0.0554 +1709173800000,2036.575,2036.625,2036.015,2036.445,0.0294 +1709174100000,2036.435,2036.905,2035.945,2036.905,0.0556 +1709174400000,2036.915,2036.965,2036.245,2036.335,0.0614 +1709174700000,2036.335,2036.415,2035.885,2035.905,0.016 +1709175000000,2035.945,2036.535,2035.855,2036.455,0.0161 +1709175300000,2036.475,2036.805,2036.255,2036.465,0.0252 +1709175600000,2036.485,2036.485,2036.145,2036.415,0.0199 +1709175900000,2036.385,2036.685,2036.275,2036.335,0.009 +1709176200000,2036.375,2036.575,2035.935,2035.998,0.0121 +1709176500000,2035.998,2036.365,2035.878,2036.205,0.0174 +1709176800000,2036.175,2036.175,2035.625,2035.855,0.0198 +1709177100000,2035.855,2035.955,2035.435,2035.655,0.0242 +1709177400000,2035.595,2035.605,2035.135,2035.545,0.0215 +1709177700000,2035.525,2035.595,2035.395,2035.565,0.0212 +1709178000000,2035.565,2035.685,2035.325,2035.485,0.0138 +1709178300000,2035.495,2035.735,2035.495,2035.645,0.0139 +1709178600000,2035.645,2036.245,2035.645,2036.235,0.0137 +1709178900000,2036.245,2036.535,2036.225,2036.458,0.0092 +1709179200000,2036.448,2036.458,2035.958,2036.015,0.0612 +1709179500000,2036.045,2036.095,2035.675,2035.958,0.0505 +1709179800000,2035.958,2035.958,2035.658,2035.785,0.0433 +1709180100000,2035.815,2036.035,2035.575,2035.995,0.0071 +1709180400000,2035.955,2036.258,2035.895,2036.235,0.0182 +1709180700000,2036.215,2036.265,2035.858,2035.925,0.0502 +1709181000000,2035.875,2035.905,2035.548,2035.848,0.0468 +1709181300000,2035.825,2035.874,2035.458,2035.458,0.0447 +1709181600000,2035.458,2035.525,2035.258,2035.358,0.0331 +1709181900000,2035.364,2035.455,2035.015,2035.095,0.0132 +1709182200000,2035.058,2035.205,2035.045,2035.115,0.0051 +1709182500000,2035.095,2035.248,2035.048,2035.048,0.014 +1709182800000,2035.085,2035.695,2035.085,2035.575,0.0537 +1709183100000,2035.535,2035.685,2035.275,2035.375,0.012 +1709183400000,2035.325,2035.375,2034.715,2034.905,0.0099 +1709183700000,2035.005,2035.015,2034.695,2034.765,0.0124 +1709184000000,2034.735,2035.205,2034.595,2035.195,0.0306 +1709184300000,2035.195,2035.285,2034.475,2034.695,0.0408 +1709184600000,2034.695,2035.025,2034.355,2034.975,0.0496 +1709184900000,2034.965,2035.365,2034.865,2035.215,0.017 +1709185200000,2035.265,2035.485,2035.035,2035.445,0.0148 +1709185500000,2035.445,2035.775,2035.385,2035.465,0.0293 +1709185800000,2035.465,2035.885,2035.405,2035.835,0.028 +1709186100000,2035.835,2035.885,2035.465,2035.565,0.0167 +1709186400000,2035.565,2035.665,2035.455,2035.605,0.025 +1709186700000,2035.605,2035.775,2035.405,2035.775,0.0238 +1709187000000,2035.775,2035.855,2035.505,2035.655,0.0178 +1709187300000,2035.675,2036.275,2035.585,2036.185,0.0191 +1709187600000,2036.215,2036.395,2035.875,2036.095,0.018 +1709187900000,2036.115,2036.415,2035.935,2036.284,0.0258 +1709188200000,2036.275,2036.605,2036.098,2036.435,0.0399 +1709188500000,2036.485,2036.915,2036.385,2036.708,0.1256 +1709188800000,2036.708,2036.725,2036.278,2036.575,0.0804 +1709189100000,2036.505,2036.765,2036.495,2036.755,0.0146 +1709189400000,2036.715,2036.955,2036.685,2036.865,0.0095 +1709189700000,2036.815,2036.925,2036.565,2036.765,0.0174 +1709190000000,2036.695,2037.035,2036.405,2036.975,0.0381 +1709190300000,2037.005,2037.425,2036.925,2037.065,0.1572 +1709190600000,2037.065,2037.235,2036.585,2036.755,0.0862 +1709190900000,2036.725,2036.915,2036.455,2036.585,0.0247 +1709191200000,2036.595,2036.915,2036.425,2036.515,0.0221 +1709191500000,2036.545,2036.575,2035.865,2036.425,0.0339 +1709191800000,2036.445,2037.205,2036.415,2037.165,0.0552 +1709192100000,2037.125,2037.625,2036.955,2037.405,0.0461 +1709192400000,2037.405,2037.725,2037.175,2037.305,0.075 +1709192700000,2037.305,2037.735,2036.595,2036.618,0.2157 +1709193000000,2036.624,2037.115,2036.295,2036.925,0.1188 +1709193300000,2036.928,2037.265,2036.605,2037.205,0.2024 +1709193600000,2037.225,2037.245,2036.515,2036.555,0.2014 +1709193900000,2036.575,2036.655,2035.755,2035.955,0.0438 +1709194200000,2035.945,2036.015,2035.455,2035.655,0.0835 +1709194500000,2035.615,2036.505,2035.565,2036.125,0.0458 +1709194800000,2036.105,2036.795,2035.995,2036.795,0.017 +1709195100000,2036.895,2037.195,2036.285,2036.735,0.077 +1709195400000,2036.735,2036.828,2036.035,2036.205,0.1553 +1709195700000,2036.275,2036.585,2035.815,2036.115,0.0227 +1709196000000,2036.075,2036.475,2036.015,2036.315,0.0147 +1709196300000,2036.315,2036.425,2035.805,2035.985,0.0189 +1709196600000,2036.005,2036.985,2035.928,2036.605,0.019 +1709196900000,2036.655,2037.385,2036.505,2037.135,0.0327 +1709197200000,2037.255,2037.385,2036.445,2036.875,0.0816 +1709197500000,2036.975,2036.975,2036.228,2036.435,0.1919 +1709197800000,2036.438,2036.715,2036.145,2036.225,0.086 +1709198100000,2036.195,2036.325,2035.295,2035.425,0.0574 +1709198400000,2035.405,2035.515,2035.065,2035.405,0.0439 +1709198700000,2035.435,2035.985,2035.285,2035.655,0.0276 +1709199000000,2035.665,2035.975,2035.375,2035.395,0.0251 +1709199300000,2035.415,2035.585,2034.755,2034.975,0.0195 +1709199600000,2034.935,2035.255,2034.795,2035.165,0.0418 +1709199900000,2035.175,2035.195,2033.925,2034.475,0.0299 +1709200200000,2034.455,2034.775,2033.985,2034.775,0.0289 +1709200500000,2034.775,2034.985,2034.375,2034.485,0.0388 +1709200800000,2034.505,2034.635,2033.955,2034.545,0.0814 +1709201100000,2034.545,2034.725,2034.405,2034.475,0.0299 +1709201400000,2034.455,2034.485,2033.925,2034.005,0.0453 +1709201700000,2034.075,2034.075,2033.125,2033.815,0.073 +1709202000000,2033.815,2033.815,2032.955,2032.965,0.2193 +1709202300000,2032.975,2032.985,2032.425,2032.445,0.1036 +1709202600000,2032.445,2032.905,2032.275,2032.505,0.1031 +1709202900000,2032.485,2032.515,2031.475,2031.635,0.1262 +1709203200000,2031.665,2031.885,2031.195,2031.525,0.0653 +1709203500000,2031.505,2031.505,2030.585,2031.155,0.0704 +1709203800000,2031.145,2031.145,2030.405,2030.845,0.0359 +1709204100000,2030.845,2030.875,2030.465,2030.685,0.0667 +1709204400000,2030.655,2030.805,2030.135,2030.405,0.0496 +1709204700000,2030.375,2031.315,2030.215,2031.275,0.0468 +1709205000000,2031.255,2031.395,2030.955,2031.085,0.0298 +1709205300000,2031.015,2031.165,2030.775,2030.835,0.0519 +1709205600000,2030.885,2031.125,2030.695,2031.125,0.0173 +1709205900000,2030.934,2031.725,2030.785,2030.895,0.0419 +1709206200000,2030.875,2030.945,2029.748,2030.605,0.1463 +1709206500000,2030.585,2031.115,2030.325,2030.445,0.0254 +1709206800000,2030.425,2030.515,2029.498,2029.775,0.0736 +1709207100000,2029.735,2029.885,2028.755,2029.505,0.0526 +1709207400000,2029.525,2029.905,2029.365,2029.905,0.0228 +1709207700000,2029.895,2030.285,2029.695,2030.235,0.0305 +1709208000000,2030.235,2030.275,2029.585,2029.945,0.029 +1709208300000,2029.925,2029.995,2029.325,2029.345,0.0402 +1709208600000,2029.345,2029.425,2028.975,2029.125,0.0598 +1709208900000,2029.125,2029.475,2028.915,2028.965,0.0321 +1709209200000,2028.935,2028.945,2028.015,2028.575,0.058 +1709209500000,2028.615,2029.085,2028.535,2028.625,0.0467 +1709209800000,2028.615,2028.965,2028.425,2028.965,0.168 +1709210100000,2029.095,2029.755,2029.095,2029.675,0.2189 +1709210400000,2029.675,2030.375,2029.595,2030.135,0.1228 +1709210700000,2030.128,2030.135,2029.615,2029.928,0.1918 +1709211000000,2029.925,2030.418,2029.835,2030.085,0.1244 +1709211300000,2030.115,2030.525,2029.738,2030.155,0.1694 +1709211600000,2030.165,2031.445,2030.095,2030.475,0.3004 +1709211900000,2030.495,2031.235,2030.195,2030.675,0.0611 +1709212200000,2030.625,2031.275,2030.465,2031.085,0.0781 +1709212500000,2031.065,2031.885,2031.055,2031.865,0.0815 +1709212800000,2031.895,2033.115,2031.895,2032.955,0.1061 +1709213100000,2033.005,2033.555,2031.705,2031.975,0.2325 +1709213400000,2032.005,2039.654,2031.255,2037.705,0.7212 +1709213700000,2037.725,2043.115,2037.695,2040.798,0.5013 +1709214000000,2040.798,2043.965,2040.708,2043.745,0.3828 +1709214300000,2043.815,2046.755,2043.815,2046.305,0.5488 +1709214600000,2046.325,2048.528,2044.685,2048.035,0.492 +1709214900000,2048.015,2048.608,2047.358,2047.535,0.3027 +1709215200000,2047.555,2048.998,2046.575,2047.665,0.2393 +1709215500000,2047.645,2049.215,2046.485,2048.985,0.5751 +1709215800000,2048.994,2050.198,2048.885,2049.555,0.4329 +1709216100000,2049.555,2049.555,2047.855,2047.975,0.1661 +1709216400000,2048.045,2048.455,2047.645,2048.075,0.1154 +1709216700000,2048.075,2048.855,2047.785,2047.915,0.1025 +1709217000000,2047.935,2048.775,2047.085,2047.175,0.1474 +1709217300000,2047.095,2047.395,2045.805,2046.445,0.1465 +1709217600000,2046.495,2049.855,2046.195,2049.685,0.1912 +1709217900000,2049.795,2050.258,2048.745,2048.985,0.2103 +1709218200000,2049.005,2049.505,2047.145,2047.285,0.1196 +1709218500000,2047.265,2047.765,2046.635,2047.595,0.3285 +1709218800000,2047.925,2049.928,2047.875,2049.708,0.3461 +1709219100000,2049.694,2050.605,2048.195,2048.765,0.1807 +1709219400000,2048.835,2049.065,2047.005,2048.275,0.1572 +1709219700000,2048.375,2049.095,2047.755,2047.995,0.1697 +1709220000000,2048.045,2048.555,2047.005,2047.458,0.2483 +1709220300000,2047.435,2048.985,2046.385,2048.695,0.0995 +1709220600000,2048.775,2049.705,2048.255,2049.095,0.1097 +1709220900000,2049.175,2049.828,2048.478,2049.175,0.2579 +1709221200000,2049.195,2049.275,2047.228,2047.258,0.2522 +1709221500000,2047.228,2048.875,2046.995,2048.735,0.1382 +1709221800000,2048.735,2048.955,2047.628,2047.915,0.1421 +1709222100000,2047.915,2048.495,2046.898,2047.995,0.2719 +1709222400000,2047.995,2048.235,2046.265,2046.775,0.2019 +1709222700000,2046.795,2047.195,2046.145,2046.855,0.1083 +1709223000000,2046.765,2047.065,2045.215,2045.575,0.1118 +1709223300000,2045.545,2046.335,2045.155,2045.558,0.1479 +1709223600000,2045.555,2045.938,2044.315,2045.425,0.2073 +1709223900000,2045.415,2046.215,2044.665,2044.665,0.1012 +1709224200000,2044.635,2045.435,2043.655,2044.805,0.1607 +1709224500000,2044.895,2045.435,2044.508,2044.948,0.2352 +1709224800000,2044.925,2045.675,2044.585,2045.228,0.485 +1709225100000,2045.205,2046.128,2045.028,2045.898,0.3334 +1709225400000,2045.898,2046.415,2045.475,2045.475,0.1255 +1709225700000,2045.535,2045.845,2044.778,2044.835,0.0469 +1709226000000,2044.804,2045.385,2044.638,2045.185,0.0654 +1709226300000,2045.215,2045.305,2044.715,2044.985,0.0362 +1709226600000,2045.008,2045.255,2044.155,2045.255,0.08 +1709226900000,2045.345,2045.878,2044.775,2044.805,0.1084 +1709227200000,2044.805,2045.215,2044.805,2045.015,0.0281 +1709227500000,2045.025,2045.305,2044.105,2044.288,0.0361 +1709227800000,2044.274,2044.298,2043.138,2043.855,0.1281 +1709228100000,2043.845,2044.495,2043.755,2044.315,0.0216 +1709228400000,2044.325,2044.858,2044.028,2044.065,0.1135 +1709228700000,2044.045,2044.464,2043.745,2043.785,0.213 +1709229000000,2043.775,2045.618,2043.628,2045.298,0.0955 +1709229300000,2045.254,2045.778,2044.898,2045.578,0.1448 +1709229600000,2045.578,2046.058,2045.025,2045.928,0.1797 +1709229900000,2045.945,2046.128,2045.495,2045.895,0.1181 +1709230200000,2045.928,2046.658,2045.665,2046.398,0.2454 +1709230500000,2046.374,2046.508,2045.305,2045.428,0.0714 +1709230800000,2045.385,2046.145,2045.288,2045.655,0.0638 +1709231100000,2045.675,2046.445,2045.615,2045.745,0.0666 +1709231400000,2045.725,2046.235,2044.965,2046.125,0.0503 +1709231700000,2046.055,2046.085,2045.245,2045.525,0.0281 +1709232000000,2045.505,2045.615,2044.955,2045.315,0.0213 +1709232300000,2045.295,2045.545,2044.985,2045.335,0.0254 +1709232600000,2045.355,2046.215,2045.295,2046.215,0.0263 +1709232900000,2046.215,2046.495,2046.055,2046.215,0.0336 +1709233200000,2046.215,2046.785,2046.185,2046.595,0.0298 +1709233500000,2046.595,2046.645,2046.075,2046.535,0.0265 +1709233800000,2046.535,2046.585,2045.805,2045.915,0.0567 +1709234100000,2045.915,2046.185,2045.865,2045.915,0.0371 +1709234400000,2045.935,2046.225,2045.715,2046.155,0.0395 +1709234700000,2046.175,2046.475,2046.075,2046.335,0.0449 +1709235000000,2046.335,2046.695,2046.175,2046.565,0.036 +1709235300000,2046.565,2046.615,2046.115,2046.265,0.0364 +1709235600000,2046.265,2046.435,2044.655,2044.655,0.0497 +1709235900000,2044.605,2045.375,2044.575,2044.885,0.0536 +1709236200000,2044.905,2044.965,2044.244,2044.338,0.0567 +1709236500000,2044.338,2044.508,2043.858,2044.395,0.0639 +1709236800000,2044.335,2045.335,2044.305,2044.975,0.0619 +1709237100000,2044.975,2045.085,2044.758,2044.925,0.0333 +1709237400000,2044.915,2044.975,2044.655,2044.725,0.0326 +1709237700000,2044.725,2045.255,2044.675,2045.255,0.0305 +1709238000000,2045.255,2045.355,2045.035,2045.225,0.0264 +1709238300000,2045.225,2045.225,2044.328,2044.345,0.0351 +1709238600000,2044.345,2044.355,2043.895,2044.075,0.0278 +1709238900000,2044.075,2044.485,2044.075,2044.325,0.0351 +1709239200000,2044.305,2044.325,2043.955,2043.965,0.0336 +1709239500000,2043.965,2044.125,2043.935,2044.105,0.031 +1709239800000,2044.045,2044.105,2043.625,2043.965,0.0289 +1709240100000,2043.925,2044.178,2043.685,2043.935,0.0935 +1709240400000,2043.995,2044.115,2043.325,2043.595,0.0269 +1709240700000,2043.575,2043.585,2043.118,2043.318,0.0426 +1709241000000,2043.298,2043.555,2043.218,2043.555,0.0194 +1709241300000,2043.515,2043.515,2043.245,2043.305,0.0061 +1709241600000,2043.335,2043.645,2043.335,2043.645,0.0135 +1709241900000,2043.665,2043.678,2043.475,2043.525,0.0092 +1709242200000,2043.518,2043.525,2043.315,2043.335,0.005 +1709242500000,2043.325,2043.335,2043.025,2043.115,0.012 +1709242800000,2043.098,2043.098,2042.775,2043.055,0.0076 +1709243100000,2043.008,2043.445,2042.985,2043.385,0.0109 +1709243400000,2043.385,2043.785,2043.295,2043.735,0.0068 +1709243700000,2043.695,2044.145,2043.465,2043.855,0.019 +1709247600000,2043.168,2043.655,2043.135,2043.295,0.0547 +1709247900000,2043.285,2043.504,2043.178,2043.318,0.0769 +1709248200000,2043.324,2043.685,2043.324,2043.495,0.013 +1709248500000,2043.364,2043.525,2043.054,2043.184,0.0122 +1709248800000,2043.285,2043.435,2042.935,2043.305,0.0206 +1709249100000,2043.315,2043.675,2043.315,2043.465,0.0105 +1709249400000,2043.445,2043.475,2043.265,2043.335,0.0125 +1709249700000,2043.335,2043.685,2043.295,2043.655,0.0126 +1709250000000,2043.675,2043.765,2043.365,2043.395,0.0108 +1709250300000,2043.345,2043.785,2043.245,2043.655,0.0115 +1709250600000,2043.645,2043.835,2043.625,2043.755,0.0078 +1709250900000,2043.715,2044.235,2043.715,2044.185,0.0178 +1709251200000,2044.165,2044.215,2042.765,2042.765,0.1044 +1709251500000,2042.835,2043.575,2042.835,2043.385,0.016 +1709251800000,2043.385,2043.805,2043.365,2043.735,0.0163 +1709252100000,2043.795,2043.925,2043.375,2043.545,0.057 +1709252400000,2043.515,2043.635,2043.205,2043.258,0.1213 +1709252700000,2043.295,2043.495,2043.245,2043.328,0.0701 +1709253000000,2043.325,2043.358,2042.945,2043.145,0.1312 +1709253300000,2043.128,2043.158,2042.785,2042.895,0.0309 +1709253600000,2042.895,2043.405,2042.805,2043.375,0.0306 +1709253900000,2043.405,2043.465,2043.155,2043.455,0.0276 +1709254200000,2043.515,2043.755,2043.325,2043.515,0.0164 +1709254500000,2043.495,2043.965,2043.465,2043.594,0.0268 +1709254800000,2043.594,2044.048,2043.135,2043.335,0.1263 +1709255100000,2043.315,2043.525,2042.955,2043.465,0.0254 +1709255400000,2043.495,2043.745,2043.384,2043.665,0.0206 +1709255700000,2043.685,2043.855,2043.625,2043.835,0.0119 +1709256000000,2043.825,2044.025,2043.495,2043.675,0.0135 +1709256300000,2043.648,2044.015,2043.535,2043.965,0.013 +1709256600000,2043.935,2044.245,2043.885,2043.965,0.0265 +1709256900000,2043.985,2044.615,2043.885,2044.158,0.041 +1709257200000,2044.158,2044.358,2043.958,2044.155,0.0676 +1709257500000,2044.135,2044.385,2044.045,2044.115,0.0331 +1709257800000,2044.115,2044.165,2043.855,2043.945,0.0192 +1709258100000,2043.915,2044.345,2043.875,2044.265,0.0179 +1709258400000,2044.265,2044.405,2044.125,2044.225,0.0139 +1709258700000,2044.245,2044.395,2043.995,2044.385,0.0121 +1709259000000,2044.365,2045.055,2044.275,2044.928,0.0139 +1709259300000,2044.918,2045.005,2044.555,2044.775,0.0224 +1709259600000,2044.755,2045.015,2044.675,2044.905,0.0078 +1709259900000,2044.875,2044.985,2044.795,2044.935,0.0082 +1709260200000,2044.955,2045.445,2044.915,2045.365,0.0115 +1709260500000,2045.345,2045.625,2045.244,2045.578,0.0802 +1709260800000,2045.574,2045.734,2045.484,2045.615,0.0776 +1709261100000,2045.635,2045.655,2044.975,2045.395,0.0461 +1709261400000,2045.415,2045.465,2045.065,2045.164,0.0624 +1709261700000,2045.155,2045.465,2045.105,2045.258,0.0879 +1709262000000,2045.284,2045.665,2045.148,2045.515,0.0656 +1709262300000,2045.525,2045.958,2045.525,2045.614,0.0603 +1709262600000,2045.614,2046.115,2045.458,2045.995,0.0241 +1709262900000,2046.035,2046.325,2045.935,2046.105,0.0124 +1709263200000,2046.055,2046.055,2045.755,2045.985,0.0216 +1709263500000,2045.995,2046.135,2045.555,2045.835,0.0591 +1709263800000,2045.855,2046.175,2045.774,2045.835,0.04 +1709264100000,2045.825,2045.955,2045.585,2045.665,0.0141 +1709264400000,2045.655,2046.485,2045.655,2046.415,0.0175 +1709264700000,2046.405,2046.755,2046.165,2046.165,0.0146 +1709265000000,2046.155,2046.695,2046.055,2046.295,0.0222 +1709265300000,2046.308,2046.485,2046.135,2046.445,0.0133 +1709265600000,2046.415,2046.455,2046.015,2046.015,0.0172 +1709265900000,2046.045,2046.125,2045.755,2045.765,0.0113 +1709266200000,2045.795,2046.175,2045.775,2046.175,0.0062 +1709266500000,2046.195,2046.285,2046.125,2046.175,0.011 +1709266800000,2046.175,2046.205,2046.085,2046.195,0.0107 +1709267100000,2046.195,2046.455,2046.195,2046.255,0.007 +1709267400000,2046.184,2046.265,2046.085,2046.205,0.034 +1709267700000,2046.215,2046.224,2046.044,2046.118,0.0224 +1709268000000,2046.108,2046.224,2045.708,2046.115,0.0274 +1709268300000,2046.115,2046.195,2045.885,2045.925,0.0096 +1709268600000,2045.925,2045.995,2045.195,2045.275,0.0111 +1709268900000,2045.215,2045.515,2045.175,2045.425,0.0072 +1709269200000,2045.505,2045.595,2045.305,2045.315,0.0101 +1709269500000,2045.295,2045.325,2044.615,2044.625,0.0138 +1709269800000,2044.625,2044.805,2044.365,2044.365,0.018 +1709270100000,2044.385,2044.385,2043.695,2043.795,0.0158 +1709270400000,2043.815,2043.945,2043.315,2043.565,0.0233 +1709270700000,2043.585,2044.415,2043.585,2044.375,0.0211 +1709271000000,2044.355,2045.105,2044.345,2045.085,0.0395 +1709271300000,2045.085,2045.385,2044.805,2044.975,0.0332 +1709271600000,2045.065,2045.325,2044.645,2044.655,0.0256 +1709271900000,2044.685,2044.835,2044.575,2044.605,0.0094 +1709272200000,2044.685,2045.135,2044.615,2045.125,0.0098 +1709272500000,2045.115,2045.115,2044.685,2044.975,0.0089 +1709272800000,2044.995,2046.215,2044.805,2046.165,0.0272 +1709273100000,2046.175,2046.665,2045.665,2046.155,0.0322 +1709273400000,2046.165,2046.525,2046.155,2046.344,0.0468 +1709273700000,2046.314,2046.945,2046.278,2046.945,0.0789 +1709274000000,2046.955,2047.915,2046.945,2047.658,0.0609 +1709274300000,2047.638,2047.995,2047.385,2047.625,0.0463 +1709274600000,2047.595,2047.635,2047.165,2047.405,0.0348 +1709274900000,2047.385,2047.475,2046.775,2046.798,0.0361 +1709275200000,2046.734,2046.804,2046.495,2046.698,0.0582 +1709275500000,2046.685,2046.934,2046.575,2046.685,0.0402 +1709275800000,2046.665,2046.885,2046.495,2046.745,0.0139 +1709276100000,2046.695,2046.765,2046.394,2046.618,0.0641 +1709276400000,2046.618,2047.505,2046.305,2047.458,0.1707 +1709276700000,2047.458,2048.125,2047.448,2047.715,0.0776 +1709277000000,2047.705,2048.535,2047.665,2048.315,0.0344 +1709277300000,2048.255,2048.745,2047.394,2047.394,0.0745 +1709277600000,2047.384,2047.575,2046.805,2046.865,0.1038 +1709277900000,2046.875,2047.265,2046.505,2046.525,0.0598 +1709278200000,2046.515,2047.105,2046.135,2047.085,0.0409 +1709278500000,2047.115,2047.255,2046.805,2047.165,0.0546 +1709278800000,2047.165,2047.265,2046.658,2046.775,0.0832 +1709279100000,2046.705,2047.085,2046.415,2046.485,0.0734 +1709279400000,2046.415,2046.645,2045.515,2045.575,0.0619 +1709279700000,2045.615,2045.635,2045.175,2045.345,0.0444 +1709280000000,2045.365,2045.595,2044.215,2044.825,0.0897 +1709280300000,2044.865,2045.125,2044.415,2044.775,0.0932 +1709280600000,2044.745,2044.785,2043.145,2043.625,0.0863 +1709280900000,2043.625,2043.725,2042.635,2042.875,0.1111 +1709281200000,2042.845,2043.215,2042.215,2042.245,0.1138 +1709281500000,2042.225,2042.565,2041.945,2042.255,0.0429 +1709281800000,2042.175,2042.445,2040.925,2041.135,0.1611 +1709282100000,2041.165,2041.338,2040.028,2040.075,0.1503 +1709282400000,2040.065,2040.785,2039.375,2040.415,0.1071 +1709282700000,2040.455,2040.455,2039.135,2039.335,0.0759 +1709283000000,2039.315,2039.745,2038.915,2039.445,0.0879 +1709283300000,2039.425,2039.745,2039.025,2039.745,0.0408 +1709283600000,2039.725,2040.445,2039.365,2040.255,0.0446 +1709283900000,2040.275,2043.105,2040.105,2042.955,0.0856 +1709284200000,2042.925,2043.565,2041.635,2043.565,0.2423 +1709284500000,2043.485,2043.835,2042.815,2043.835,0.0911 +1709284800000,2043.855,2045.185,2043.595,2044.795,0.1506 +1709285100000,2044.778,2045.225,2044.465,2044.615,0.0856 +1709285400000,2044.645,2044.905,2043.595,2044.905,0.0561 +1709285700000,2044.895,2046.005,2044.775,2046.005,0.0367 +1709286000000,2046.005,2047.478,2045.945,2046.278,0.1525 +1709286300000,2046.248,2046.865,2045.715,2046.795,0.2044 +1709286600000,2046.785,2047.135,2046.435,2046.765,0.0814 +1709286900000,2046.745,2046.765,2046.115,2046.268,0.102 +1709287200000,2046.265,2046.778,2045.775,2046.605,0.4565 +1709287500000,2046.595,2047.995,2046.595,2047.705,0.0585 +1709287800000,2047.745,2049.035,2047.405,2048.765,0.0825 +1709288100000,2048.768,2049.275,2048.475,2048.978,0.1609 +1709288400000,2048.995,2049.895,2048.995,2049.675,0.1715 +1709288700000,2049.685,2050.888,2049.685,2050.425,0.1206 +1709289000000,2050.435,2051.985,2049.985,2051.985,0.1117 +1709289300000,2051.985,2054.235,2051.875,2053.085,0.2027 +1709289600000,2053.035,2053.525,2052.385,2053.275,0.1631 +1709289900000,2053.305,2053.345,2052.585,2053.145,0.0731 +1709290200000,2053.225,2054.625,2053.135,2054.455,0.0687 +1709290500000,2054.455,2055.015,2054.455,2054.735,0.1496 +1709290800000,2054.775,2055.105,2054.145,2054.235,0.1411 +1709291100000,2054.195,2055.755,2054.175,2055.395,0.1081 +1709291400000,2055.395,2055.698,2055.185,2055.398,0.2008 +1709291700000,2055.498,2055.498,2054.445,2054.455,0.1617 +1709292000000,2054.495,2054.825,2053.765,2054.685,0.1419 +1709292300000,2054.735,2055.185,2054.405,2055.145,0.0347 +1709292600000,2055.175,2055.765,2054.985,2055.565,0.0367 +1709292900000,2055.585,2056.915,2055.485,2056.675,0.0474 +1709293200000,2056.695,2057.395,2056.335,2056.465,0.0795 +1709293500000,2056.445,2056.575,2055.405,2055.595,0.1525 +1709293800000,2055.525,2055.555,2054.695,2054.885,0.0431 +1709294100000,2054.905,2055.395,2054.575,2055.295,0.0806 +1709294400000,2055.295,2056.965,2055.175,2056.535,0.1143 +1709294700000,2056.535,2056.555,2054.175,2054.368,0.2634 +1709295000000,2054.415,2054.775,2054.265,2054.425,0.0477 +1709295300000,2054.445,2054.675,2053.805,2053.975,0.0831 +1709295600000,2053.995,2054.425,2053.765,2054.035,0.0449 +1709295900000,2054.035,2054.145,2053.635,2053.785,0.0371 +1709296200000,2053.815,2054.755,2053.695,2054.735,0.022 +1709296500000,2054.725,2054.725,2053.875,2054.345,0.0239 +1709296800000,2054.365,2054.525,2053.615,2053.625,0.026 +1709297100000,2053.615,2053.615,2053.015,2053.465,0.0789 +1709297400000,2053.485,2053.755,2052.395,2053.375,0.0512 +1709297700000,2053.335,2053.375,2052.095,2052.275,0.0781 +1709298000000,2052.258,2052.275,2051.535,2052.125,0.151 +1709298300000,2052.095,2052.345,2051.405,2051.705,0.0633 +1709298600000,2051.625,2051.735,2050.975,2051.165,0.0444 +1709298900000,2051.145,2052.085,2049.975,2051.345,0.1009 +1709299200000,2051.285,2051.985,2050.475,2051.128,0.2579 +1709299500000,2051.128,2052.415,2051.095,2051.615,0.231 +1709299800000,2051.605,2053.985,2051.465,2053.785,0.1498 +1709300100000,2053.755,2054.428,2050.525,2051.415,0.7369 +1709300400000,2051.465,2052.745,2051.415,2051.948,0.2344 +1709300700000,2051.948,2051.948,2050.568,2051.715,0.282 +1709301000000,2051.675,2051.745,2050.808,2051.505,0.3057 +1709301300000,2051.485,2051.915,2051.105,2051.495,0.2846 +1709301600000,2051.515,2052.615,2051.395,2052.265,0.0556 +1709301900000,2052.295,2052.905,2052.145,2052.715,0.0694 +1709302200000,2052.815,2054.365,2052.815,2054.225,0.0709 +1709302500000,2054.275,2055.765,2054.175,2055.545,0.093 +1709302800000,2055.555,2056.525,2055.385,2055.485,0.222 +1709303100000,2055.505,2056.215,2054.615,2054.705,0.1734 +1709303400000,2054.644,2054.695,2052.205,2052.335,0.2141 +1709303700000,2052.435,2053.165,2051.185,2053.015,0.1477 +1709304000000,2053.015,2053.605,2051.085,2051.485,0.1501 +1709304300000,2051.485,2051.485,2045.806,2047.605,0.3223 +1709304600000,2047.628,2047.628,2045.785,2045.985,0.2363 +1709304900000,2046.005,2046.598,2045.495,2046.215,0.1596 +1709305200000,2046.275,2053.095,2046.215,2050.625,0.7215 +1709305500000,2050.585,2053.355,2050.184,2052.535,0.5678 +1709305800000,2052.515,2055.935,2052.395,2055.575,0.6992 +1709306100000,2055.628,2059.665,2055.305,2058.345,0.613 +1709306400000,2058.305,2061.898,2058.225,2061.598,0.5637 +1709306700000,2061.585,2063.608,2061.444,2063.548,0.5245 +1709307000000,2063.514,2064.165,2061.665,2063.985,0.3084 +1709307300000,2064.007,2064.825,2063.125,2064.155,0.2481 +1709307600000,2064.195,2065.668,2063.765,2065.305,0.239 +1709307900000,2065.345,2068.865,2065.154,2068.548,0.3914 +1709308200000,2068.625,2070.578,2068.444,2070.508,0.3744 +1709308500000,2070.508,2070.828,2068.798,2069.078,0.4417 +1709308800000,2069.064,2071.135,2069.064,2070.955,0.4326 +1709309100000,2070.955,2072.995,2069.575,2072.725,0.4508 +1709309400000,2072.715,2074.085,2072.435,2073.435,0.2316 +1709309700000,2073.525,2075.195,2073.355,2074.145,0.1641 +1709310000000,2074.135,2076.448,2074.125,2075.265,0.3022 +1709310300000,2075.255,2075.378,2073.905,2074.095,0.6554 +1709310600000,2074.085,2075.795,2073.665,2075.395,0.1431 +1709310900000,2075.475,2079.095,2075.255,2079.045,0.3047 +1709311200000,2079.065,2080.055,2077.695,2077.895,0.3741 +1709311500000,2077.915,2078.028,2076.435,2078.028,0.3741 +1709311800000,2078.058,2080.628,2077.788,2080.585,0.3035 +1709312100000,2080.585,2081.865,2080.135,2081.045,0.2871 +1709312400000,2080.875,2082.808,2079.925,2082.335,0.2255 +1709312700000,2082.345,2083.898,2082.265,2083.808,0.3936 +1709313000000,2083.785,2085.028,2083.045,2084.775,0.3068 +1709313300000,2084.755,2085.388,2083.468,2083.568,0.516 +1709313600000,2083.468,2083.905,2082.345,2082.515,0.1378 +1709313900000,2082.475,2084.045,2081.575,2083.865,0.1055 +1709314200000,2083.885,2084.285,2082.145,2083.105,0.1091 +1709314500000,2083.068,2083.995,2082.625,2083.995,0.0746 +1709314800000,2083.955,2085.605,2083.745,2085.105,0.1417 +1709315100000,2085.125,2085.425,2083.898,2085.065,0.1018 +1709315400000,2085.125,2085.235,2084.295,2085.235,0.1085 +1709315700000,2085.285,2085.525,2084.395,2084.725,0.134 +1709316000000,2084.715,2084.885,2083.295,2083.368,0.165 +1709316300000,2083.344,2083.705,2082.105,2083.705,0.3595 +1709316600000,2083.715,2085.405,2083.715,2085.245,0.0959 +1709316900000,2085.225,2087.185,2084.935,2087.105,0.1159 +1709317200000,2087.075,2087.075,2085.665,2085.865,0.1216 +1709317500000,2085.775,2087.278,2085.755,2086.205,0.1568 +1709317800000,2086.175,2086.985,2085.905,2086.595,0.0617 +1709318100000,2086.708,2087.425,2086.595,2087.295,0.0474 +1709318400000,2087.265,2088.215,2087.095,2087.965,0.0718 +1709318700000,2087.935,2087.985,2086.515,2086.725,0.3246 +1709319000000,2086.705,2086.928,2084.825,2084.825,0.5007 +1709319300000,2084.825,2085.635,2084.605,2085.595,0.3538 +1709319600000,2085.615,2086.615,2085.135,2085.325,0.1795 +1709319900000,2085.298,2085.805,2084.755,2085.225,0.1836 +1709320200000,2085.435,2085.945,2085.198,2085.275,0.165 +1709320500000,2085.298,2085.885,2085.185,2085.885,0.115 +1709320800000,2085.915,2085.995,2084.745,2085.475,0.1857 +1709321100000,2085.455,2085.925,2085.055,2085.135,0.0334 +1709321400000,2085.245,2086.565,2085.185,2086.325,0.0368 +1709321700000,2086.305,2086.568,2085.885,2085.915,0.0997 +1709322000000,2085.938,2086.208,2085.015,2085.215,0.1986 +1709322300000,2085.235,2085.455,2084.598,2085.115,0.2469 +1709322600000,2085.105,2085.595,2084.924,2085.205,0.1226 +1709322900000,2085.195,2085.995,2085.148,2085.148,0.1123 +1709323200000,2085.125,2085.198,2083.878,2083.878,0.1823 +1709323500000,2083.895,2084.378,2083.678,2084.035,0.1371 +1709323800000,2084.045,2084.155,2083.328,2083.765,0.0644 +1709324100000,2083.735,2084.078,2083.445,2083.825,0.1216 +1709324400000,2083.825,2084.105,2083.435,2083.975,0.0637 +1709324700000,2083.975,2084.755,2083.965,2084.605,0.0329 +1709325000000,2084.605,2084.615,2084.075,2084.305,0.0377 +1709325300000,2084.315,2084.705,2083.895,2083.915,0.0301 +1709325600000,2083.975,2084.585,2083.895,2084.415,0.0362 +1709325900000,2084.505,2084.645,2084.185,2084.425,0.0389 +1709326200000,2084.358,2084.595,2083.995,2084.295,0.0512 +1709326500000,2084.295,2084.405,2082.955,2083.375,0.0673 +1709326800000,2083.375,2083.665,2082.765,2083.515,0.0312 +1709327100000,2083.565,2083.605,2083.185,2083.335,0.0165 +1709327400000,2083.355,2083.715,2083.148,2083.715,0.0168 +1709327700000,2083.675,2083.765,2083.205,2083.295,0.0208 +1709328000000,2083.245,2083.325,2082.728,2082.728,0.0204 +1709328300000,2082.728,2083.415,2082.728,2083.415,0.0232 +1709328600000,2083.385,2083.455,2083.315,2083.345,0.0091 +1709328900000,2083.365,2083.878,2083.365,2083.725,0.0234 +1709329200000,2083.705,2083.705,2083.008,2083.348,0.0501 +1709329500000,2083.305,2083.615,2083.228,2083.458,0.0809 +1709329800000,2083.458,2083.898,2083.145,2083.308,0.0709 +1709330100000,2083.195,2083.235,2082.345,2082.395,0.0782 +1709506800000,2081.835,2083.754,2081.835,2082.684,0.1906 +1709507100000,2082.684,2083.974,2082.395,2083.974,0.143 +1709507400000,2083.944,2085.498,2083.894,2084.865,0.1033 +1709507700000,2084.865,2086.145,2084.555,2086.005,0.0689 +1709508000000,2085.995,2086.005,2085.245,2085.245,0.0265 +1709508300000,2085.155,2085.705,2084.925,2085.535,0.0292 +1709508600000,2085.525,2085.685,2085.135,2085.355,0.0221 +1709508900000,2085.375,2085.415,2084.855,2084.995,0.012 +1709509200000,2084.885,2085.035,2083.665,2083.665,0.0238 +1709509500000,2083.685,2084.255,2083.035,2083.185,0.0331 +1709509800000,2083.185,2083.545,2082.905,2082.985,0.0292 +1709510100000,2083.035,2083.495,2082.925,2083.445,0.0228 +1709510400000,2083.445,2083.605,2082.595,2082.855,0.0254 +1709510700000,2082.915,2083.065,2082.128,2082.268,0.046 +1709511000000,2082.258,2082.675,2082.125,2082.515,0.0212 +1709511300000,2082.505,2083.425,2082.465,2083.155,0.0417 +1709511600000,2083.205,2084.105,2083.135,2083.775,0.0252 +1709511900000,2083.745,2083.915,2083.485,2083.548,0.0405 +1709512200000,2083.535,2083.835,2083.125,2083.245,0.0872 +1709512500000,2083.335,2083.515,2082.805,2083.435,0.0757 +1709512800000,2083.495,2084.305,2083.225,2083.245,0.0316 +1709513100000,2083.245,2083.295,2082.745,2082.805,0.0358 +1709513400000,2082.815,2082.945,2082.445,2082.795,0.0447 +1709513700000,2082.795,2082.835,2082.355,2082.535,0.011 +1709514000000,2082.635,2082.835,2081.525,2081.545,0.116 +1709514300000,2081.578,2081.745,2080.915,2081.335,0.0849 +1709514600000,2081.325,2081.428,2080.894,2081.078,0.1475 +1709514900000,2081.078,2081.528,2080.925,2080.998,0.1371 +1709515200000,2080.964,2081.275,2080.765,2080.955,0.0586 +1709515500000,2080.955,2081.075,2080.395,2080.795,0.0388 +1709515800000,2080.795,2080.865,2080.075,2080.175,0.0274 +1709516100000,2080.185,2080.945,2080.135,2080.945,0.0659 +1709516400000,2080.985,2081.425,2080.215,2080.248,0.0819 +1709516700000,2080.248,2080.675,2080.015,2080.385,0.0421 +1709517000000,2080.345,2080.345,2079.378,2079.478,0.0919 +1709517300000,2079.478,2080.105,2079.308,2080.105,0.0803 +1709517600000,2080.098,2080.474,2079.734,2080.244,0.1577 +1709517900000,2080.235,2080.858,2079.934,2080.558,0.1804 +1709518200000,2080.558,2081.558,2080.245,2081.274,0.1969 +1709518500000,2081.265,2081.528,2081.034,2081.378,0.0959 +1709518800000,2081.384,2081.765,2081.025,2081.025,0.0448 +1709519100000,2080.945,2081.725,2080.945,2081.675,0.0224 +1709519400000,2081.675,2082.425,2081.595,2082.365,0.0367 +1709519700000,2082.405,2082.745,2082.265,2082.455,0.0289 +1709520000000,2082.565,2083.365,2082.515,2083.115,0.0443 +1709520300000,2083.125,2083.335,2082.644,2083.335,0.1203 +1709520600000,2083.335,2083.335,2082.645,2082.645,0.0977 +1709520900000,2082.704,2082.704,2081.398,2081.398,0.1514 +1709521200000,2081.368,2081.368,2080.614,2081.075,0.0962 +1709521500000,2080.995,2081.105,2080.634,2080.785,0.0714 +1709521800000,2080.775,2080.775,2080.325,2080.625,0.0126 +1709522100000,2080.605,2080.745,2080.225,2080.365,0.0492 +1709522400000,2080.445,2080.805,2080.215,2080.424,0.0573 +1709522700000,2080.415,2080.935,2080.408,2080.905,0.0508 +1709523000000,2080.885,2081.525,2080.885,2081.525,0.009 +1709523300000,2081.435,2081.895,2081.205,2081.695,0.0285 +1709523600000,2081.645,2081.645,2080.825,2081.135,0.0407 +1709523900000,2081.145,2081.225,2080.965,2081.105,0.0049 +1709524200000,2081.095,2081.675,2081.085,2081.465,0.0082 +1709524500000,2081.435,2081.475,2081.255,2081.375,0.0044 +1709524800000,2081.375,2081.515,2081.185,2081.185,0.0086 +1709525100000,2081.175,2081.315,2081.125,2081.175,0.0041 +1709525400000,2081.205,2081.275,2080.525,2080.665,0.037 +1709525700000,2080.665,2080.855,2080.298,2080.298,0.0277 +1709526000000,2080.298,2080.415,2080.174,2080.298,0.0364 +1709526300000,2080.274,2080.545,2080.274,2080.475,0.0102 +1709526600000,2080.475,2080.775,2080.475,2080.775,0.012 +1709526900000,2080.785,2080.995,2080.735,2080.955,0.0102 +1709527200000,2080.925,2081.015,2080.725,2080.785,0.0134 +1709527500000,2080.805,2080.885,2080.555,2080.555,0.0119 +1709527800000,2080.555,2080.975,2080.455,2080.855,0.0109 +1709528100000,2080.835,2080.835,2080.655,2080.715,0.0085 +1709528400000,2080.635,2080.825,2080.615,2080.655,0.0114 +1709528700000,2080.675,2080.745,2080.395,2080.515,0.0097 +1709529000000,2080.545,2080.715,2080.545,2080.635,0.0064 +1709529300000,2080.645,2080.815,2080.595,2080.745,0.009 +1709529600000,2080.775,2081.065,2080.745,2081.035,0.0071 +1709529900000,2081.065,2081.145,2080.915,2080.925,0.0143 +1709530200000,2080.905,2081.855,2080.755,2081.835,0.0331 +1709530500000,2081.815,2081.965,2081.555,2081.765,0.0248 +1709530800000,2081.765,2082.205,2081.545,2081.655,0.0375 +1709531100000,2081.675,2081.685,2080.995,2081.035,0.0214 +1709531400000,2081.085,2081.598,2081.085,2081.528,0.0672 +1709531700000,2081.528,2081.775,2081.334,2081.384,0.0732 +1709532000000,2081.375,2082.045,2081.374,2081.565,0.1596 +1709532300000,2081.565,2081.998,2081.484,2081.835,0.1071 +1709532600000,2081.808,2082.965,2081.808,2082.328,0.0906 +1709532900000,2082.325,2082.805,2081.485,2081.728,0.1098 +1709533200000,2081.725,2081.728,2080.948,2081.278,0.0892 +1709533500000,2081.308,2081.608,2081.108,2081.508,0.0598 +1709533800000,2081.548,2082.095,2081.265,2082.095,0.0797 +1709534100000,2082.108,2082.378,2081.578,2081.578,0.0526 +1709534400000,2081.605,2081.918,2081.295,2081.548,0.062 +1709534700000,2081.534,2082.678,2081.534,2082.678,0.0916 +1709535000000,2082.678,2083.765,2082.405,2083.705,0.1159 +1709535300000,2083.685,2083.738,2083.285,2083.378,0.1441 +1709535600000,2083.428,2085.035,2083.428,2084.608,0.3046 +1709535900000,2084.675,2085.345,2084.508,2085.275,0.064 +1709536200000,2085.275,2085.275,2084.725,2084.755,0.0511 +1709536500000,2084.755,2085.245,2084.405,2084.545,0.0937 +1709536800000,2084.535,2085.405,2084.535,2085.278,0.0418 +1709537100000,2085.255,2085.425,2084.845,2084.845,0.0409 +1709537400000,2084.878,2085.235,2084.565,2085.065,0.0465 +1709537700000,2085.125,2085.525,2084.978,2085.275,0.0411 +1709538000000,2085.285,2086.735,2085.198,2086.725,0.0586 +1709538300000,2086.695,2088.195,2086.498,2087.525,0.0736 +1709538600000,2087.575,2087.815,2087.325,2087.445,0.1482 +1709538900000,2087.495,2087.495,2086.895,2087.335,0.0271 +1709539200000,2087.295,2087.435,2086.385,2086.845,0.0733 +1709539500000,2086.835,2086.835,2085.935,2086.225,0.0448 +1709539800000,2086.205,2086.615,2086.155,2086.615,0.065 +1709540100000,2086.635,2086.865,2085.255,2085.595,0.0943 +1709540400000,2085.595,2085.805,2084.125,2084.145,0.2752 +1709540700000,2084.125,2085.135,2083.665,2085.135,0.0929 +1709541000000,2085.135,2085.275,2083.715,2084.325,0.3267 +1709541300000,2084.265,2084.705,2084.025,2084.535,0.0584 +1709541600000,2084.498,2084.945,2084.345,2084.798,0.0502 +1709541900000,2084.798,2084.938,2083.375,2083.585,0.0777 +1709542200000,2083.615,2084.075,2083.475,2083.625,0.0488 +1709542500000,2083.578,2083.945,2083.435,2083.765,0.0775 +1709542800000,2083.785,2084.375,2083.695,2084.195,0.0636 +1709543100000,2084.115,2084.935,2083.915,2084.145,0.0555 +1709543400000,2084.085,2084.315,2083.395,2084.055,0.0342 +1709543700000,2084.038,2084.105,2083.265,2083.635,0.0491 +1709544000000,2083.618,2084.078,2083.185,2083.895,0.0611 +1709544300000,2083.865,2084.005,2083.085,2083.485,0.0336 +1709544600000,2083.525,2084.075,2083.455,2083.815,0.0254 +1709544900000,2083.795,2084.595,2083.565,2084.595,0.0546 +1709545200000,2084.595,2085.965,2084.535,2085.805,0.0529 +1709545500000,2085.835,2085.855,2085.095,2085.535,0.1361 +1709545800000,2085.515,2086.065,2085.155,2085.265,0.212 +1709546100000,2085.245,2085.695,2085.005,2085.095,0.026 +1709546400000,2085.075,2085.355,2084.955,2085.275,0.0204 +1709546700000,2085.365,2085.695,2084.898,2084.908,0.0491 +1709547000000,2084.885,2084.908,2083.995,2083.998,0.2487 +1709547300000,2083.985,2084.535,2083.785,2084.435,0.1439 +1709547600000,2084.435,2085.145,2084.395,2084.715,0.0454 +1709547900000,2084.685,2084.765,2083.248,2083.375,0.2026 +1709548200000,2083.375,2083.498,2082.545,2083.035,0.1103 +1709548500000,2083.035,2083.415,2082.585,2083.415,0.0379 +1709548800000,2083.325,2083.645,2083.175,2083.635,0.0255 +1709549100000,2083.565,2084.495,2083.425,2084.275,0.0189 +1709549400000,2084.255,2084.315,2083.605,2083.785,0.0277 +1709549700000,2083.755,2084.435,2083.545,2083.825,0.0251 +1709550000000,2083.865,2084.055,2083.375,2083.838,0.1469 +1709550300000,2083.835,2083.975,2083.548,2083.855,0.0983 +1709550600000,2083.875,2084.045,2083.395,2084.045,0.0347 +1709550900000,2084.065,2084.505,2083.745,2084.265,0.0837 +1709551200000,2084.265,2084.298,2083.525,2083.645,0.0328 +1709551500000,2083.615,2083.705,2083.015,2083.085,0.0177 +1709551800000,2083.085,2083.455,2082.498,2082.675,0.1835 +1709552100000,2082.684,2083.325,2082.578,2083.125,0.0471 +1709552400000,2083.085,2083.105,2082.275,2082.505,0.0307 +1709552700000,2082.505,2082.865,2082.315,2082.815,0.0491 +1709553000000,2082.835,2083.835,2082.645,2082.698,0.089 +1709553300000,2082.695,2082.755,2081.795,2082.025,0.1959 +1709553600000,2082.055,2082.245,2081.755,2082.045,0.0352 +1709553900000,2082.075,2082.665,2081.785,2082.415,0.0438 +1709554200000,2082.415,2082.565,2081.995,2082.255,0.0554 +1709554500000,2082.275,2083.345,2082.175,2082.765,0.0408 +1709554800000,2082.745,2082.995,2082.705,2082.745,0.0167 +1709555100000,2082.795,2083.115,2082.645,2083.115,0.047 +1709555400000,2083.115,2083.205,2081.875,2082.228,0.2368 +1709555700000,2082.235,2083.235,2082.105,2082.855,0.1006 +1709556000000,2082.848,2082.975,2082.405,2082.735,0.0264 +1709556300000,2082.745,2082.835,2082.295,2082.495,0.0281 +1709556600000,2082.525,2082.895,2082.525,2082.665,0.0265 +1709556900000,2082.665,2082.875,2082.465,2082.465,0.0248 +1709557200000,2082.465,2082.565,2081.615,2082.205,0.1849 +1709557500000,2082.115,2082.605,2082.025,2082.365,0.0749 +1709557800000,2082.345,2084.285,2082.255,2083.825,0.0902 +1709558100000,2083.805,2083.805,2081.765,2082.178,0.2001 +1709558400000,2082.265,2082.635,2081.018,2082.055,0.2275 +1709558700000,2082.055,2083.265,2081.585,2082.865,0.1518 +1709559000000,2082.865,2085.835,2082.535,2085.525,0.1964 +1709559300000,2085.465,2085.465,2081.368,2082.805,0.4227 +1709559600000,2082.805,2085.645,2082.505,2084.828,0.223 +1709559900000,2084.815,2086.565,2084.795,2086.015,0.1455 +1709560200000,2085.965,2087.555,2085.615,2087.545,0.2937 +1709560500000,2087.475,2093.035,2087.455,2091.475,0.5109 +1709560800000,2091.565,2092.685,2090.375,2092.585,0.4697 +1709561100000,2092.585,2092.675,2090.468,2091.535,0.22 +1709561400000,2091.535,2092.628,2090.885,2092.025,0.1769 +1709561700000,2092.125,2095.895,2091.905,2095.225,0.6059 +1709562000000,2095.235,2096.378,2094.748,2095.885,0.5021 +1709562300000,2095.865,2097.385,2095.335,2096.505,0.3132 +1709562600000,2096.485,2098.238,2095.995,2096.038,0.8611 +1709562900000,2096.038,2096.148,2093.415,2095.975,0.5437 +1709563200000,2095.958,2099.755,2095.775,2098.298,0.7221 +1709563500000,2098.285,2099.815,2098.195,2099.325,0.4899 +1709563800000,2099.315,2100.215,2099.095,2099.585,0.3001 +1709564100000,2099.565,2101.305,2099.195,2100.705,0.1525 +1709564400000,2100.635,2100.805,2097.985,2098.495,0.2368 +1709564700000,2098.515,2099.995,2097.955,2098.365,0.147 +1709565000000,2098.455,2099.215,2097.495,2099.015,0.1138 +1709565300000,2099.005,2100.225,2098.485,2099.815,0.2819 +1709565600000,2099.835,2102.835,2099.505,2101.455,0.19 +1709565900000,2101.465,2101.815,2100.325,2101.045,0.1639 +1709566200000,2101.045,2102.015,2100.755,2101.895,0.1454 +1709566500000,2101.825,2102.565,2101.615,2101.925,0.092 +1709566800000,2101.925,2102.435,2101.598,2102.275,0.184 +1709567100000,2102.335,2103.558,2101.775,2103.485,0.1688 +1709567400000,2103.485,2106.595,2103.205,2106.595,0.3482 +1709567700000,2106.685,2109.285,2106.435,2108.925,0.4459 +1709568000000,2108.915,2110.605,2108.625,2108.748,0.8232 +1709568300000,2108.795,2109.225,2107.604,2109.125,0.3155 +1709568600000,2109.235,2115.825,2109.025,2115.608,0.3464 +1709568900000,2115.625,2116.235,2113.665,2114.985,0.7236 +1709569200000,2115.025,2115.085,2107.928,2110.485,0.4999 +1709569500000,2110.435,2114.085,2110.285,2113.455,0.4231 +1709569800000,2113.445,2117.945,2113.445,2117.875,0.7158 +1709570100000,2117.775,2118.315,2115.985,2117.535,0.4169 +1709570400000,2117.535,2118.275,2116.435,2117.205,0.2767 +1709570700000,2117.185,2118.985,2117.175,2118.315,0.5326 +1709571000000,2118.405,2119.805,2116.745,2117.445,0.3531 +1709571300000,2117.475,2119.678,2117.335,2119.178,0.3103 +1709571600000,2119.165,2119.648,2116.125,2116.605,0.423 +1709571900000,2116.605,2116.885,2113.848,2115.305,0.3338 +1709572200000,2115.195,2116.565,2114.915,2115.735,0.1337 +1709572500000,2115.725,2118.355,2115.025,2118.215,0.4719 +1709572800000,2118.115,2118.795,2117.045,2117.235,0.2964 +1709573100000,2117.195,2117.255,2115.415,2115.695,0.3964 +1709573400000,2115.675,2116.745,2115.528,2116.528,0.1961 +1709573700000,2116.585,2117.355,2115.505,2116.045,0.1025 +1709574000000,2116.015,2117.398,2115.708,2117.285,0.2169 +1709574300000,2117.298,2118.098,2116.755,2117.848,0.2332 +1709574600000,2117.868,2118.558,2117.085,2117.805,0.1964 +1709574900000,2117.795,2117.835,2115.645,2116.365,0.4282 +1709575200000,2116.345,2117.028,2115.615,2116.528,0.178 +1709575500000,2116.515,2117.428,2116.428,2116.828,0.1923 +1709575800000,2116.805,2117.528,2116.428,2117.528,0.1852 +1709576100000,2117.538,2117.935,2115.935,2116.608,0.3013 +1709576400000,2116.595,2117.298,2116.435,2116.798,0.1446 +1709576700000,2116.828,2117.685,2116.185,2117.405,0.276 +1709577000000,2117.445,2117.485,2115.995,2116.175,0.0653 +1709577300000,2116.245,2116.455,2114.635,2114.645,0.0902 +1709577600000,2114.605,2115.338,2114.425,2114.758,0.269 +1709577900000,2114.768,2114.945,2113.555,2113.615,0.1807 +1709578200000,2113.635,2114.465,2113.448,2113.878,0.085 +1709578500000,2113.898,2115.238,2113.765,2115.238,0.1199 +1709578800000,2115.215,2115.275,2113.355,2113.685,0.2911 +1709579100000,2113.665,2114.198,2113.245,2113.698,0.1492 +1709579400000,2113.714,2114.118,2113.208,2113.818,0.1617 +1709579700000,2113.898,2114.698,2113.798,2114.265,0.0929 +1709580000000,2114.355,2115.205,2114.335,2115.115,0.0457 +1709580300000,2115.165,2116.105,2114.895,2116.105,0.0621 +1709580600000,2116.085,2116.345,2115.765,2116.035,0.062 +1709580900000,2116.018,2116.055,2115.345,2115.865,0.0544 +1709581200000,2115.865,2116.315,2115.725,2115.945,0.0504 +1709581500000,2115.955,2116.245,2115.545,2116.235,0.0543 +1709581800000,2116.235,2117.215,2116.225,2116.705,0.0539 +1709582100000,2116.635,2116.675,2116.105,2116.205,0.05 +1709582400000,2116.265,2116.775,2115.815,2115.835,0.0547 +1709582700000,2115.855,2116.198,2115.238,2116.078,0.1952 +1709583000000,2115.998,2116.378,2115.478,2116.038,0.1437 +1709583300000,2116.048,2116.435,2115.658,2116.275,0.0663 +1709583600000,2116.325,2116.765,2116.008,2116.695,0.0407 +1709583900000,2116.695,2117.315,2116.578,2117.225,0.0424 +1709584200000,2117.158,2117.315,2116.795,2116.795,0.0492 +1709584500000,2116.815,2117.238,2116.258,2117.238,0.1309 +1709584800000,2117.238,2118.015,2117.235,2117.925,0.0639 +1709585100000,2117.895,2118.495,2116.835,2117.245,0.0538 +1709585400000,2117.205,2117.565,2116.595,2117.035,0.0754 +1709585700000,2116.958,2117.325,2116.515,2116.585,0.0662 +1709586000000,2116.555,2117.205,2116.555,2116.948,0.0536 +1709586300000,2116.948,2116.948,2115.938,2115.948,0.0348 +1709586600000,2115.898,2116.118,2115.345,2115.435,0.0423 +1709586900000,2115.465,2115.995,2115.365,2115.965,0.0174 +1709587200000,2115.955,2116.085,2115.665,2116.085,0.0128 +1709587500000,2116.065,2116.065,2115.745,2115.845,0.0103 +1709587800000,2115.865,2115.935,2115.375,2115.425,0.0093 +1709588100000,2115.405,2115.555,2114.855,2115.165,0.0154 +1709588400000,2115.178,2115.245,2115.024,2115.108,0.0226 +1709588700000,2115.108,2115.268,2114.935,2115.045,0.0212 +1709589000000,2115.005,2115.368,2114.835,2114.835,0.0262 +1709589300000,2114.818,2114.918,2114.035,2114.295,0.0661 +1709593200000,2114.448,2114.806,2113.295,2113.798,0.0247 +1709593500000,2113.545,2114.414,2113.545,2114.414,0.0463 +1709593800000,2114.355,2114.425,2113.545,2113.705,0.0208 +1709594100000,2113.765,2114.055,2113.595,2113.825,0.0112 +1709594400000,2113.835,2114.525,2113.805,2114.455,0.0078 +1709594700000,2114.425,2114.675,2114.355,2114.675,0.0048 +1709595000000,2114.615,2115.345,2114.505,2115.305,0.0191 +1709595300000,2115.285,2115.745,2115.285,2115.625,0.0167 +1709595600000,2115.635,2115.745,2115.045,2115.045,0.0133 +1709595900000,2114.985,2115.665,2114.895,2115.115,0.024 +1709596200000,2115.095,2115.365,2114.965,2115.175,0.0125 +1709596500000,2115.175,2115.315,2114.148,2114.475,0.044 +1709596800000,2114.455,2115.615,2114.165,2115.565,0.036 +1709597100000,2115.565,2115.765,2114.538,2114.548,0.0801 +1709597400000,2114.605,2115.085,2114.505,2114.995,0.0101 +1709597700000,2114.965,2114.975,2114.348,2114.785,0.0529 +1709598000000,2114.765,2114.885,2114.198,2114.335,0.0297 +1709598300000,2114.265,2114.388,2114.028,2114.125,0.0461 +1709598600000,2114.128,2115.065,2114.095,2114.765,0.0401 +1709598900000,2114.785,2115.015,2114.605,2114.885,0.0284 +1709599200000,2114.855,2114.855,2114.345,2114.455,0.0159 +1709599500000,2114.485,2114.565,2114.148,2114.525,0.0158 +1709599800000,2114.565,2115.775,2114.565,2115.445,0.0342 +1709600100000,2115.445,2115.565,2114.745,2115.395,0.037 +1709600400000,2115.345,2115.555,2114.505,2115.245,0.0792 +1709600700000,2115.245,2116.725,2115.155,2115.845,0.0703 +1709601000000,2115.795,2115.945,2114.005,2114.245,0.0637 +1709601300000,2114.245,2114.435,2112.945,2113.228,0.0656 +1709601600000,2113.185,2113.295,2111.945,2112.375,0.1 +1709601900000,2112.325,2112.535,2111.885,2112.178,0.0376 +1709602200000,2112.165,2112.255,2110.645,2110.665,0.0574 +1709602500000,2110.675,2112.155,2110.375,2111.995,0.0691 +1709602800000,2111.965,2112.835,2111.905,2112.375,0.0448 +1709603100000,2112.265,2112.795,2112.055,2112.305,0.0624 +1709603400000,2112.305,2112.335,2111.505,2112.105,0.0404 +1709603700000,2112.155,2112.735,2111.955,2112.494,0.0801 +1709604000000,2112.485,2112.825,2112.115,2112.295,0.0904 +1709604300000,2112.335,2112.655,2111.625,2111.628,0.1008 +1709604600000,2111.605,2112.185,2111.278,2112.175,0.0833 +1709604900000,2112.175,2112.935,2112.045,2112.408,0.0277 +1709605200000,2112.418,2112.675,2112.108,2112.555,0.0368 +1709605500000,2112.535,2112.725,2112.395,2112.615,0.0174 +1709605800000,2112.565,2113.185,2112.245,2112.965,0.0551 +1709606100000,2112.925,2113.245,2112.305,2112.435,0.0409 +1709606400000,2112.385,2112.705,2112.285,2112.585,0.0412 +1709606700000,2112.695,2112.775,2111.415,2111.625,0.027 +1709607000000,2111.715,2111.835,2111.295,2111.515,0.021 +1709607300000,2111.615,2112.295,2111.575,2112.225,0.0229 +1709607600000,2112.225,2112.225,2111.195,2111.235,0.0261 +1709607900000,2111.185,2111.865,2111.145,2111.795,0.0209 +1709608200000,2111.795,2112.345,2111.685,2112.185,0.0838 +1709608500000,2112.125,2113.175,2112.125,2112.995,0.0254 +1709608800000,2112.975,2113.805,2112.625,2113.645,0.0386 +1709609100000,2113.645,2113.895,2113.215,2113.575,0.02 +1709609400000,2113.565,2113.565,2113.055,2113.245,0.0134 +1709609700000,2113.225,2113.635,2113.215,2113.635,0.0125 +1709610000000,2113.585,2113.845,2112.715,2112.845,0.0504 +1709610300000,2112.835,2112.945,2112.325,2112.695,0.0211 +1709610600000,2112.655,2113.105,2112.645,2113.055,0.0244 +1709610900000,2113.035,2113.035,2112.505,2112.875,0.0337 +1709611200000,2112.875,2113.755,2112.855,2113.335,0.0265 +1709611500000,2113.415,2113.685,2112.565,2113.685,0.0157 +1709611800000,2113.765,2114.275,2113.355,2113.355,0.0173 +1709612100000,2113.305,2114.595,2113.235,2114.545,0.0162 +1709612400000,2114.555,2115.145,2113.955,2113.988,0.0947 +1709612700000,2113.998,2114.185,2113.655,2114.015,0.0377 +1709613000000,2113.998,2115.165,2113.925,2115.135,0.0223 +1709613300000,2115.215,2115.298,2114.818,2114.958,0.0511 +1709613600000,2114.845,2114.938,2114.505,2114.618,0.0356 +1709613900000,2114.598,2115.045,2114.498,2114.945,0.0295 +1709614200000,2114.975,2115.035,2114.745,2115.035,0.0129 +1709614500000,2115.005,2115.838,2114.985,2115.815,0.0577 +1709614800000,2115.765,2115.778,2115.398,2115.455,0.0439 +1709615100000,2115.458,2115.705,2115.265,2115.418,0.0225 +1709615400000,2115.418,2115.995,2115.378,2115.975,0.0211 +1709615700000,2116.075,2116.395,2115.818,2116.185,0.02 +1709616000000,2116.155,2116.685,2115.998,2116.134,0.0511 +1709616300000,2116.115,2116.135,2115.698,2115.835,0.0872 +1709616600000,2115.835,2117.215,2115.695,2117.028,0.116 +1709616900000,2117.028,2118.525,2116.858,2118.258,0.1408 +1709617200000,2118.245,2119.185,2117.528,2117.595,0.1712 +1709617500000,2117.648,2118.745,2116.975,2118.745,0.1411 +1709617800000,2118.775,2119.345,2118.285,2118.485,0.0574 +1709618100000,2118.465,2119.645,2118.405,2119.215,0.061 +1709618400000,2119.215,2119.485,2117.735,2117.855,0.0494 +1709618700000,2117.855,2117.885,2116.915,2117.025,0.0438 +1709619000000,2117.115,2117.485,2116.768,2117.195,0.0345 +1709619300000,2117.285,2117.685,2116.708,2117.635,0.149 +1709619600000,2117.635,2117.685,2116.658,2116.965,0.1516 +1709619900000,2116.958,2117.248,2116.184,2116.265,0.1233 +1709620200000,2116.264,2116.715,2115.485,2116.648,0.1278 +1709620500000,2116.594,2116.594,2115.755,2115.935,0.0824 +1709620800000,2115.945,2115.965,2115.358,2115.508,0.0909 +1709621100000,2115.498,2115.785,2115.084,2115.705,0.0494 +1709621400000,2115.705,2116.635,2115.705,2116.615,0.0479 +1709621700000,2116.625,2117.705,2116.505,2117.245,0.0908 +1709622000000,2117.255,2117.695,2115.425,2115.578,0.2583 +1709622300000,2115.565,2115.605,2115.025,2115.405,0.2855 +1709622600000,2115.415,2115.525,2114.478,2114.478,0.192 +1709622900000,2114.415,2114.548,2113.845,2114.548,0.2418 +1709623200000,2114.578,2116.175,2114.555,2115.675,0.1393 +1709623500000,2115.755,2115.828,2115.018,2115.305,0.301 +1709623800000,2115.325,2116.465,2115.095,2115.315,0.0799 +1709624100000,2115.295,2115.635,2114.908,2115.045,0.0448 +1709624400000,2115.025,2115.378,2114.638,2115.005,0.0704 +1709624700000,2115.005,2115.448,2114.535,2114.765,0.1511 +1709625000000,2114.775,2115.515,2114.385,2114.385,0.0444 +1709625300000,2114.465,2114.675,2114.218,2114.325,0.024 +1709625600000,2114.435,2116.308,2114.355,2116.085,0.2143 +1709625900000,2116.145,2118.358,2115.825,2118.225,0.3569 +1709626200000,2118.215,2118.775,2117.955,2118.498,0.1777 +1709626500000,2118.655,2119.308,2118.565,2118.655,0.2315 +1709626800000,2118.655,2119.185,2118.045,2119.035,0.1382 +1709627100000,2119.005,2121.125,2118.895,2120.755,0.1 +1709627400000,2120.765,2123.275,2120.425,2121.265,0.234 +1709627700000,2121.135,2121.935,2120.205,2121.815,0.1549 +1709628000000,2121.725,2121.865,2120.865,2121.165,0.0497 +1709628300000,2121.075,2121.375,2120.735,2121.115,0.0562 +1709628600000,2121.035,2121.035,2119.765,2119.885,0.0507 +1709628900000,2119.855,2120.845,2119.335,2120.575,0.0614 +1709629200000,2120.645,2120.645,2118.925,2119.685,0.2301 +1709629500000,2119.705,2120.125,2119.115,2120.125,0.0529 +1709629800000,2120.145,2122.355,2119.925,2122.305,0.0603 +1709630100000,2122.305,2124.045,2122.115,2123.145,0.0629 +1709630400000,2123.205,2124.035,2122.915,2123.835,0.0661 +1709630700000,2123.835,2125.155,2123.365,2124.885,0.1167 +1709631000000,2124.795,2124.955,2124.065,2124.375,0.0991 +1709631300000,2124.305,2124.955,2123.128,2124.638,0.1527 +1709631600000,2124.638,2125.205,2123.718,2124.045,0.159 +1709631900000,2124.045,2124.058,2122.765,2122.945,0.1797 +1709632200000,2122.988,2123.478,2122.155,2123.478,0.1822 +1709632500000,2123.458,2124.615,2123.165,2124.395,0.1268 +1709632800000,2124.455,2125.208,2124.375,2124.945,0.0725 +1709633100000,2124.935,2125.355,2124.745,2125.235,0.0486 +1709633400000,2125.215,2127.105,2125.115,2126.495,0.1456 +1709633700000,2126.485,2126.605,2125.375,2126.328,0.186 +1709634000000,2126.338,2127.235,2125.525,2126.115,0.1125 +1709634300000,2126.065,2126.555,2125.385,2126.555,0.0527 +1709634600000,2126.555,2126.555,2125.485,2125.545,0.0754 +1709634900000,2125.525,2125.685,2123.925,2124.015,0.1277 +1709635200000,2124.035,2124.515,2123.735,2124.295,0.0439 +1709635500000,2124.295,2124.865,2123.385,2123.615,0.0609 +1709635800000,2123.655,2124.135,2123.535,2123.675,0.0669 +1709636100000,2123.695,2123.878,2123.245,2123.595,0.054 +1709636400000,2123.605,2125.605,2122.555,2125.075,0.1284 +1709636700000,2125.095,2126.125,2124.955,2125.528,0.1235 +1709637000000,2125.528,2126.948,2125.465,2126.558,0.0611 +1709637300000,2126.558,2126.558,2125.145,2125.465,0.1459 +1709637600000,2125.445,2126.515,2125.275,2126.465,0.1107 +1709637900000,2126.465,2127.085,2125.975,2126.745,0.0948 +1709638200000,2126.725,2126.875,2125.165,2125.578,0.2706 +1709638500000,2125.575,2125.958,2125.395,2125.845,0.1426 +1709638800000,2125.865,2125.875,2124.855,2125.015,0.1312 +1709639100000,2125.008,2125.008,2123.745,2123.995,0.1981 +1709639400000,2124.005,2125.235,2123.485,2124.965,0.0918 +1709639700000,2124.915,2124.935,2124.115,2124.385,0.0298 +1709640000000,2124.445,2125.175,2123.735,2125.075,0.0789 +1709640300000,2124.985,2124.985,2123.435,2123.755,0.0358 +1709640600000,2123.725,2123.725,2122.515,2123.045,0.0837 +1709640900000,2123.005,2123.055,2122.205,2122.305,0.0427 +1709641200000,2122.385,2123.815,2122.245,2123.275,0.0463 +1709641500000,2123.325,2123.415,2121.155,2121.935,0.0652 +1709641800000,2121.995,2122.545,2121.105,2122.505,0.0665 +1709642100000,2122.585,2123.215,2122.265,2122.775,0.1025 +1709642400000,2122.745,2123.455,2122.045,2122.185,0.0771 +1709642700000,2122.105,2123.745,2122.105,2123.625,0.0616 +1709643000000,2123.605,2124.478,2123.535,2124.295,0.215 +1709643300000,2124.315,2124.435,2123.755,2124.278,0.0987 +1709643600000,2124.295,2126.515,2124.065,2126.415,0.2526 +1709643900000,2126.455,2128.115,2125.475,2127.995,0.2187 +1709644200000,2127.995,2128.145,2126.745,2127.085,0.3365 +1709644500000,2127.128,2127.195,2125.508,2126.615,0.4366 +1709644800000,2126.665,2130.385,2126.575,2129.985,0.3413 +1709645100000,2129.985,2131.818,2129.575,2131.675,0.1794 +1709645400000,2131.675,2139.858,2131.445,2139.675,0.6009 +1709645700000,2139.735,2141.748,2130.685,2131.075,0.9748 +1709646000000,2131.055,2131.435,2124.985,2127.928,0.4419 +1709646300000,2127.945,2131.095,2126.645,2127.305,0.4731 +1709646600000,2127.285,2127.795,2122.265,2124.245,0.4198 +1709646900000,2124.355,2127.925,2123.675,2127.645,0.4249 +1709647200000,2127.785,2129.035,2126.234,2126.805,0.5394 +1709647500000,2126.805,2128.865,2124.165,2127.915,0.2823 +1709647800000,2127.915,2130.565,2126.305,2130.228,0.4367 +1709648100000,2130.145,2131.555,2129.205,2130.945,0.4185 +1709648400000,2131.055,2132.105,2130.445,2131.245,0.1724 +1709648700000,2131.185,2133.015,2130.455,2131.755,0.3269 +1709649000000,2131.775,2133.108,2130.285,2131.965,0.4774 +1709649300000,2131.995,2131.995,2128.985,2129.075,0.5159 +1709649600000,2129.075,2131.145,2128.015,2128.305,0.544 +1709649900000,2128.264,2129.665,2124.945,2128.575,0.4696 +1709650200000,2128.645,2129.045,2126.664,2128.555,0.2976 +1709650500000,2128.585,2129.868,2127.498,2128.034,0.321 +1709650800000,2128.085,2139.388,2128.085,2129.685,1.0099 +1709651100000,2129.735,2134.408,2129.705,2132.285,0.579 +1709651400000,2132.265,2135.125,2130.335,2135.035,0.3191 +1709651700000,2135.065,2137.215,2133.285,2133.455,0.585 +1709652000000,2133.505,2133.965,2128.655,2130.085,0.3207 +1709652300000,2130.145,2132.378,2129.495,2131.385,0.3086 +1709652600000,2131.365,2134.825,2130.395,2133.765,0.2415 +1709652900000,2133.705,2134.145,2130.515,2130.895,0.2385 +1709653200000,2130.875,2131.845,2129.875,2131.745,0.1278 +1709653500000,2131.698,2131.745,2128.995,2129.555,0.1706 +1709653800000,2129.585,2129.625,2123.615,2125.855,0.2625 +1709654100000,2125.785,2126.935,2125.175,2126.565,0.2613 +1709654400000,2126.555,2128.625,2125.765,2126.035,0.5032 +1709654700000,2126.045,2127.205,2124.765,2125.625,0.1749 +1709655000000,2125.578,2126.985,2125.095,2126.945,0.1364 +1709655300000,2127.045,2128.025,2124.115,2125.225,0.1941 +1709655600000,2125.195,2126.635,2124.165,2125.645,0.1651 +1709655900000,2125.695,2126.755,2125.115,2126.215,0.1518 +1709656200000,2126.285,2127.745,2126.245,2127.455,0.115 +1709656500000,2127.455,2128.615,2126.215,2126.395,0.175 +1709656800000,2126.495,2126.495,2123.575,2124.568,0.2072 +1709657100000,2124.605,2126.298,2123.565,2126.115,0.1308 +1709657400000,2126.105,2126.745,2125.585,2126.735,0.0904 +1709657700000,2126.785,2128.225,2125.835,2128.225,0.0889 +1709658000000,2128.258,2128.735,2127.578,2128.455,0.39 +1709658300000,2128.448,2129.385,2128.205,2128.675,0.3149 +1709658600000,2128.665,2128.688,2127.425,2128.505,0.2137 +1709658900000,2128.455,2129.165,2127.935,2128.565,0.1961 +1709659200000,2128.565,2129.905,2128.475,2129.275,0.2759 +1709659500000,2129.308,2129.815,2128.845,2129.528,0.1902 +1709659800000,2129.525,2129.545,2128.525,2129.545,0.1838 +1709660100000,2129.505,2129.958,2128.625,2128.625,0.2026 +1709660400000,2128.635,2129.215,2127.878,2128.645,0.169 +1709660700000,2128.655,2129.445,2128.565,2129.285,0.0433 +1709661000000,2129.335,2129.995,2128.805,2129.975,0.0578 +1709661300000,2129.945,2130.895,2129.915,2130.775,0.0836 +1709661600000,2130.855,2131.735,2130.385,2131.035,0.0771 +1709661900000,2131.015,2131.835,2130.715,2131.655,0.0512 +1709662200000,2131.655,2131.915,2131.315,2131.865,0.0576 +1709662500000,2131.865,2131.865,2129.478,2129.678,0.2535 +1709662800000,2129.625,2131.858,2129.495,2131.758,0.2981 +1709663100000,2131.758,2133.475,2131.298,2133.355,0.3108 +1709663400000,2133.375,2133.455,2132.318,2132.575,0.2254 +1709663700000,2132.595,2132.735,2130.798,2131.078,0.1524 +1709664000000,2131.078,2131.248,2129.928,2129.928,0.2308 +1709664300000,2129.928,2131.598,2129.928,2131.275,0.1486 +1709664600000,2131.295,2131.605,2130.455,2131.185,0.3026 +1709664900000,2131.165,2131.398,2130.205,2130.578,0.3164 +1709665200000,2130.628,2131.925,2130.628,2131.585,0.1605 +1709665500000,2131.504,2132.125,2131.255,2131.775,0.2363 +1709665800000,2131.785,2132.665,2131.604,2132.638,0.2386 +1709666100000,2132.584,2134.655,2132.525,2133.595,0.2699 +1709666400000,2133.585,2133.774,2132.948,2133.055,0.3 +1709666700000,2133.065,2133.955,2133.055,2133.615,0.3306 +1709667000000,2133.615,2133.798,2132.475,2132.525,0.3658 +1709667300000,2132.505,2132.965,2132.015,2132.725,0.0732 +1709667600000,2132.635,2132.985,2131.985,2132.095,0.0374 +1709667900000,2132.125,2132.495,2130.125,2130.845,0.167 +1709668200000,2130.835,2131.475,2130.405,2130.635,0.2538 +1709668500000,2130.635,2131.038,2129.458,2129.488,0.253 +1709668800000,2129.475,2130.538,2129.425,2130.038,0.2486 +1709669100000,2130.035,2130.345,2129.328,2130.218,0.1823 +1709669400000,2130.218,2130.298,2128.958,2129.125,0.1533 +1709669700000,2129.158,2129.785,2128.718,2129.745,0.1145 +1709670000000,2129.745,2130.225,2129.625,2130.195,0.0469 +1709670300000,2130.195,2130.545,2129.735,2130.465,0.0626 +1709670600000,2130.445,2130.845,2129.998,2130.065,0.0507 +1709670900000,2130.078,2130.185,2128.395,2128.665,0.044 +1709671200000,2128.605,2128.975,2128.495,2128.845,0.0439 +1709671500000,2128.905,2129.535,2128.785,2129.135,0.0516 +1709671800000,2129.195,2129.495,2129.005,2129.375,0.0428 +1709672100000,2129.345,2129.815,2128.855,2129.528,0.0856 +1709672400000,2129.528,2129.958,2129.448,2129.765,0.0183 +1709672700000,2129.735,2129.745,2128.538,2128.538,0.0302 +1709673000000,2128.568,2129.545,2128.528,2129.205,0.0432 +1709673300000,2129.245,2129.405,2128.995,2129.058,0.0283 +1709673600000,2129.055,2129.145,2128.905,2128.905,0.0124 +1709673900000,2128.905,2129.085,2128.765,2129.025,0.014 +1709674200000,2129.005,2129.005,2127.965,2128.098,0.0517 +1709674500000,2128.075,2128.158,2126.958,2127.378,0.0679 +1709674800000,2127.345,2127.885,2127.345,2127.668,0.0611 +1709675100000,2127.658,2128.245,2127.658,2127.715,0.019 +1709675400000,2127.825,2127.875,2127.595,2127.625,0.0143 +1709675700000,2127.635,2128.098,2127.495,2127.755,0.0454 +1709679600000,2127.188,2128.028,2126.798,2127.298,0.0514 +1709679900000,2127.284,2127.458,2127.034,2127.358,0.0274 +1709680200000,2127.398,2127.715,2126.915,2126.995,0.0108 +1709680500000,2126.995,2127.235,2126.925,2127.215,0.0058 +1709680800000,2127.215,2127.715,2127.185,2127.715,0.0076 +1709681100000,2127.695,2128.225,2127.535,2128.055,0.0115 +1709681400000,2128.055,2128.245,2127.895,2127.945,0.0103 +1709681700000,2127.945,2128.065,2127.725,2127.845,0.0085 +1709682000000,2127.835,2127.905,2127.445,2127.445,0.0112 +1709682300000,2127.445,2127.465,2127.055,2127.345,0.0169 +1709682600000,2127.345,2127.885,2127.305,2127.805,0.0149 +1709682900000,2127.775,2128.355,2127.775,2127.945,0.0156 +1709683200000,2127.945,2127.995,2126.405,2126.635,0.0565 +1709683500000,2126.615,2127.345,2126.345,2127.185,0.0432 +1709683800000,2127.225,2127.405,2127.085,2127.105,0.0202 +1709684100000,2127.105,2127.235,2126.335,2126.455,0.0344 +1709684400000,2126.505,2126.775,2126.185,2126.395,0.0285 +1709684700000,2126.445,2126.775,2126.305,2126.685,0.0112 +1709685000000,2126.705,2127.085,2126.525,2126.878,0.0604 +1709685300000,2126.875,2126.878,2126.035,2126.435,0.0657 +1709685600000,2126.465,2127.265,2126.195,2126.925,0.0202 +1709685900000,2126.915,2127.075,2126.528,2126.528,0.0545 +1709686200000,2126.528,2126.765,2126.328,2126.665,0.055 +1709686500000,2126.645,2127.015,2126.585,2126.805,0.0271 +1709686800000,2126.805,2127.738,2126.698,2126.798,0.0949 +1709687100000,2126.775,2127.918,2126.505,2127.598,0.1331 +1709687400000,2127.565,2127.578,2126.475,2126.545,0.0904 +1709687700000,2126.518,2127.065,2126.235,2126.945,0.0348 +1709688000000,2126.945,2127.085,2126.535,2126.635,0.0316 +1709688300000,2126.655,2126.905,2125.395,2125.465,0.0364 +1709688600000,2125.535,2125.905,2125.235,2125.485,0.0372 +1709688900000,2125.505,2126.015,2125.134,2125.438,0.0895 +1709689200000,2125.438,2126.335,2125.295,2126.025,0.0777 +1709689500000,2126.095,2126.375,2125.074,2125.178,0.0356 +1709689800000,2125.115,2125.615,2124.978,2125.515,0.0645 +1709690100000,2125.515,2125.835,2125.208,2125.374,0.059 +1709690400000,2125.365,2125.835,2125.098,2125.835,0.1011 +1709690700000,2125.895,2126.445,2125.745,2126.015,0.0209 +1709691000000,2125.965,2126.078,2125.378,2125.388,0.1371 +1709691300000,2125.408,2125.508,2125.065,2125.098,0.0369 +1709691600000,2125.078,2125.298,2124.855,2124.928,0.0262 +1709691900000,2124.935,2124.935,2124.398,2124.398,0.0404 +1709692200000,2124.398,2124.755,2123.765,2124.665,0.1401 +1709692500000,2124.705,2124.705,2124.145,2124.355,0.0147 +1709692800000,2124.295,2124.965,2124.235,2124.765,0.029 +1709693100000,2124.785,2124.955,2124.725,2124.915,0.0192 +1709693400000,2124.905,2125.765,2124.795,2125.735,0.0341 +1709693700000,2125.755,2126.745,2125.755,2126.305,0.0484 +1709694000000,2126.305,2126.525,2125.745,2125.935,0.0462 +1709694300000,2125.905,2126.195,2124.985,2125.145,0.028 +1709694600000,2125.165,2125.605,2125.165,2125.495,0.0389 +1709694900000,2125.495,2125.525,2124.715,2124.815,0.0386 +1709695200000,2124.865,2125.335,2124.695,2124.905,0.0335 +1709695500000,2124.895,2125.095,2124.595,2124.655,0.033 +1709695800000,2124.685,2125.085,2124.595,2124.865,0.013 +1709696100000,2124.885,2125.045,2124.765,2124.945,0.0113 +1709696400000,2124.935,2124.935,2124.245,2124.425,0.0127 +1709696700000,2124.455,2124.555,2124.235,2124.335,0.0257 +1709697000000,2124.365,2124.435,2123.615,2123.815,0.0331 +1709697300000,2123.895,2124.785,2123.895,2124.695,0.0266 +1709697600000,2124.695,2125.795,2124.695,2125.505,0.0378 +1709697900000,2125.575,2125.815,2125.035,2125.215,0.0692 +1709698200000,2125.215,2126.165,2125.205,2125.708,0.036 +1709698500000,2125.728,2125.915,2125.585,2125.725,0.0145 +1709698800000,2125.705,2125.915,2125.515,2125.885,0.0107 +1709699100000,2125.935,2125.965,2125.345,2125.455,0.0085 +1709699400000,2125.505,2125.735,2125.445,2125.455,0.0049 +1709699700000,2125.545,2125.665,2125.255,2125.665,0.005 +1709700000000,2125.575,2125.655,2125.465,2125.555,0.0057 +1709700300000,2125.575,2125.828,2125.565,2125.828,0.0077 +1709700600000,2125.825,2126.165,2125.825,2126.145,0.0175 +1709700900000,2126.115,2126.228,2125.915,2126.115,0.0154 +1709701200000,2126.085,2126.345,2126.055,2126.325,0.0083 +1709701500000,2126.335,2126.685,2126.295,2126.555,0.0249 +1709701800000,2126.555,2126.955,2126.428,2126.665,0.0302 +1709702100000,2126.665,2127.005,2126.605,2126.985,0.0134 +1709702400000,2126.955,2127.195,2126.855,2127.175,0.0053 +1709702700000,2127.155,2127.605,2127.155,2127.265,0.0122 +1709703000000,2127.164,2127.858,2126.585,2126.798,0.1098 +1709703300000,2126.798,2127.115,2125.655,2125.735,0.1212 +1709703600000,2125.745,2126.235,2125.425,2125.485,0.0447 +1709703900000,2125.465,2125.965,2125.115,2125.695,0.019 +1709704200000,2125.675,2126.295,2125.605,2126.085,0.0164 +1709704500000,2126.115,2126.185,2125.185,2125.225,0.0209 +1709704800000,2125.265,2125.775,2124.905,2125.465,0.0365 +1709705100000,2125.445,2126.035,2125.225,2125.995,0.0222 +1709705400000,2125.975,2126.005,2125.715,2125.875,0.0157 +1709705700000,2125.858,2126.454,2125.695,2126.225,0.0874 +1709706000000,2126.235,2126.535,2125.705,2125.805,0.1169 +1709706300000,2125.785,2125.895,2125.435,2125.715,0.0163 +1709706600000,2125.705,2126.685,2125.685,2126.425,0.1305 +1709706900000,2126.405,2127.095,2126.335,2126.625,0.0411 +1709707200000,2126.575,2126.575,2125.884,2125.958,0.093 +1709707500000,2125.954,2126.935,2125.934,2126.895,0.047 +1709707800000,2126.975,2127.485,2126.785,2127.385,0.0467 +1709708100000,2127.355,2127.395,2126.915,2127.225,0.0424 +1709708400000,2127.205,2128.755,2127.005,2128.695,0.0583 +1709708700000,2128.755,2129.895,2128.365,2129.365,0.0978 +1709709000000,2129.365,2129.775,2128.865,2129.375,0.0559 +1709709300000,2129.345,2129.485,2128.775,2129.115,0.137 +1709709600000,2129.115,2129.705,2128.845,2129.655,0.0752 +1709709900000,2129.645,2129.805,2129.245,2129.405,0.0319 +1709710200000,2129.365,2129.405,2128.775,2129.255,0.0226 +1709710500000,2129.285,2130.835,2129.285,2130.695,0.0469 +1709710800000,2130.695,2131.445,2130.395,2131.285,0.0877 +1709711100000,2131.265,2131.425,2129.565,2129.565,0.1061 +1709711400000,2129.605,2129.665,2128.935,2129.155,0.061 +1709711700000,2129.125,2129.185,2128.165,2128.335,0.0761 +1709712000000,2128.345,2128.355,2126.348,2127.985,0.1802 +1709712300000,2127.965,2128.345,2127.485,2127.885,0.0595 +1709712600000,2127.905,2128.805,2127.665,2128.325,0.0447 +1709712900000,2128.355,2128.565,2127.545,2128.475,0.047 +1709713200000,2128.475,2129.125,2127.675,2127.875,0.0549 +1709713500000,2127.875,2127.875,2126.455,2127.305,0.0579 +1709713800000,2127.275,2127.415,2125.765,2125.775,0.0911 +1709714100000,2125.815,2126.665,2125.435,2125.525,0.0827 +1709714400000,2125.525,2126.235,2124.795,2125.055,0.2127 +1709714700000,2125.035,2125.445,2124.255,2124.335,0.1637 +1709715000000,2124.365,2125.685,2124.365,2124.935,0.2564 +1709715300000,2124.928,2125.125,2124.508,2124.975,0.3669 +1709715600000,2124.975,2125.805,2124.645,2125.805,0.248 +1709715900000,2125.815,2126.125,2125.578,2125.765,0.1704 +1709716200000,2125.765,2126.115,2125.325,2125.565,0.0864 +1709716500000,2125.625,2126.045,2124.905,2125.955,0.0583 +1709716800000,2125.955,2126.515,2125.785,2126.445,0.0415 +1709717100000,2126.435,2126.985,2126.095,2126.515,0.0287 +1709717400000,2126.555,2127.525,2126.555,2126.785,0.0473 +1709717700000,2126.785,2126.865,2125.775,2126.355,0.0466 +1709718000000,2126.375,2126.585,2125.995,2126.225,0.0396 +1709718300000,2126.225,2126.525,2125.825,2126.235,0.0485 +1709718600000,2126.245,2128.175,2126.245,2128.175,0.0597 +1709718900000,2128.245,2129.715,2127.945,2128.515,0.1376 +1709719200000,2128.528,2128.568,2127.335,2127.635,0.2217 +1709719500000,2127.695,2127.905,2126.775,2126.975,0.173 +1709719800000,2127.015,2127.015,2126.005,2126.185,0.1623 +1709720100000,2126.225,2126.615,2125.885,2126.265,0.0693 +1709720400000,2126.305,2126.725,2126.045,2126.635,0.0424 +1709720700000,2126.575,2127.505,2126.525,2127.505,0.0296 +1709721000000,2127.445,2127.575,2126.655,2126.935,0.2738 +1709721300000,2126.938,2127.085,2126.095,2126.355,0.1399 +1709721600000,2126.335,2126.355,2124.765,2125.195,0.0868 +1709721900000,2125.225,2125.295,2124.575,2124.835,0.0407 +1709722200000,2124.765,2125.785,2124.735,2125.625,0.042 +1709722500000,2125.625,2125.845,2125.345,2125.535,0.0288 +1709722800000,2125.545,2126.745,2125.505,2126.635,0.0286 +1709723100000,2126.615,2127.645,2126.615,2127.515,0.0489 +1709723400000,2127.515,2127.605,2127.005,2127.195,0.0216 +1709723700000,2127.175,2127.675,2127.095,2127.645,0.027 +1709724000000,2127.615,2128.005,2126.955,2127.845,0.0456 +1709724300000,2127.845,2128.275,2127.618,2127.825,0.0613 +1709724600000,2127.805,2128.228,2127.775,2128.168,0.0851 +1709724900000,2128.175,2129.875,2128.095,2129.785,0.1593 +1709725200000,2129.815,2131.895,2129.635,2130.455,0.2854 +1709725500000,2130.455,2131.095,2130.265,2130.895,0.2839 +1709725800000,2130.885,2131.665,2130.745,2131.455,0.0622 +1709726100000,2131.425,2132.505,2131.255,2132.415,0.1016 +1709726400000,2132.435,2132.905,2131.445,2131.478,0.3713 +1709726700000,2131.465,2132.025,2130.925,2131.715,0.1685 +1709727000000,2131.805,2132.015,2131.515,2131.795,0.0217 +1709727300000,2131.725,2132.575,2131.015,2132.575,0.0425 +1709727600000,2132.575,2132.795,2131.935,2132.088,0.0462 +1709727900000,2132.055,2133.135,2131.835,2133.125,0.1055 +1709728200000,2133.105,2133.675,2133.035,2133.405,0.0398 +1709728500000,2133.505,2133.715,2132.805,2132.858,0.1498 +1709728800000,2132.865,2133.125,2132.215,2132.295,0.0499 +1709729100000,2132.325,2133.545,2132.045,2133.435,0.0598 +1709729400000,2133.385,2134.345,2132.875,2134.205,0.0765 +1709729700000,2134.245,2134.958,2133.995,2134.125,0.198 +1709730000000,2134.105,2134.898,2133.595,2134.455,0.5324 +1709730300000,2134.445,2135.008,2133.845,2134.845,0.2968 +1709730600000,2134.838,2135.045,2132.818,2133.045,0.363 +1709730900000,2133.045,2135.505,2133.025,2134.245,0.3287 +1709731200000,2134.255,2137.815,2134.255,2137.185,0.3684 +1709731500000,2137.085,2137.515,2134.755,2134.855,0.1292 +1709731800000,2134.845,2136.285,2131.345,2134.675,0.7252 +1709732100000,2134.658,2135.205,2132.775,2134.815,0.4112 +1709732400000,2134.865,2136.315,2134.295,2134.735,0.1954 +1709732700000,2134.705,2136.505,2133.845,2136.245,0.1508 +1709733000000,2136.275,2137.578,2135.175,2137.335,0.2781 +1709733300000,2137.355,2139.575,2137.228,2139.305,0.5205 +1709733600000,2139.315,2139.825,2137.125,2137.415,0.2504 +1709733900000,2137.375,2138.215,2136.585,2137.445,0.133 +1709734200000,2137.465,2137.525,2135.555,2136.965,0.1935 +1709734500000,2136.915,2138.885,2136.235,2138.885,0.368 +1709734800000,2138.815,2139.808,2138.585,2139.648,0.2409 +1709735100000,2139.645,2140.188,2138.608,2139.065,0.3662 +1709735400000,2139.175,2145.245,2139.065,2144.178,0.6184 +1709735700000,2144.185,2144.525,2141.585,2143.675,0.5795 +1709736000000,2143.665,2144.335,2142.095,2142.905,0.5521 +1709736300000,2142.895,2149.115,2142.895,2146.315,0.4909 +1709736600000,2146.305,2147.385,2143.858,2145.525,1.0388 +1709736900000,2145.525,2147.265,2144.505,2144.685,0.5909 +1709737200000,2144.545,2145.448,2131.818,2135.225,0.669 +1709737500000,2135.185,2142.105,2133.965,2139.005,0.5426 +1709737800000,2139.145,2143.035,2138.995,2141.295,0.2977 +1709738100000,2141.275,2142.895,2140.115,2141.485,0.326 +1709738400000,2141.505,2143.678,2140.475,2141.215,0.3686 +1709738700000,2141.195,2142.665,2140.328,2140.855,0.2916 +1709739000000,2140.845,2141.035,2138.275,2140.445,0.4017 +1709739300000,2140.445,2141.015,2138.345,2140.385,0.2637 +1709739600000,2140.375,2140.575,2138.015,2140.125,0.2054 +1709739900000,2140.175,2141.505,2139.315,2139.408,0.3514 +1709740200000,2139.405,2141.145,2138.835,2140.065,0.4523 +1709740500000,2140.065,2141.505,2140.045,2140.875,0.4109 +1709740800000,2140.885,2142.235,2140.375,2141.285,0.3436 +1709741100000,2141.345,2143.275,2141.215,2143.275,0.1511 +1709741400000,2143.275,2146.335,2143.195,2145.678,0.3129 +1709741700000,2145.675,2147.858,2145.405,2146.865,0.7763 +1709742000000,2146.865,2147.125,2145.945,2146.735,0.3134 +1709742300000,2146.785,2147.578,2146.095,2146.165,0.2708 +1709742600000,2146.155,2146.455,2144.265,2144.535,0.1427 +1709742900000,2144.605,2144.615,2142.155,2142.775,0.4984 +1709743200000,2142.865,2145.915,2142.865,2145.018,0.2755 +1709743500000,2144.998,2145.425,2144.535,2144.625,0.2204 +1709743800000,2144.625,2145.325,2143.025,2144.945,0.2355 +1709744100000,2145.035,2149.755,2144.665,2148.078,1.1163 +1709744400000,2148.078,2149.908,2147.628,2149.375,0.7426 +1709744700000,2149.378,2149.725,2145.815,2146.495,0.6314 +1709745000000,2146.455,2146.945,2144.415,2146.695,0.1785 +1709745300000,2146.695,2147.555,2144.065,2144.085,0.4388 +1709745600000,2144.085,2145.215,2144.065,2144.805,0.1335 +1709745900000,2144.875,2145.055,2143.755,2144.025,0.1658 +1709746200000,2144.105,2144.635,2142.318,2142.545,0.1088 +1709746500000,2142.565,2143.575,2141.835,2142.895,0.1193 +1709746800000,2142.885,2143.975,2142.585,2143.265,0.2211 +1709747100000,2143.265,2145.345,2143.105,2144.025,0.1161 +1709747400000,2144.105,2144.275,2142.865,2144.215,0.0891 +1709747700000,2144.285,2144.905,2143.725,2144.665,0.1111 +1709748000000,2144.678,2145.935,2143.915,2145.935,0.2278 +1709748300000,2145.995,2146.525,2145.328,2145.875,0.1422 +1709748600000,2145.865,2147.665,2145.735,2146.965,0.2871 +1709748900000,2146.955,2148.045,2146.585,2146.905,0.3768 +1709749200000,2146.985,2147.605,2146.478,2147.208,0.1574 +1709749500000,2147.218,2150.985,2146.878,2150.585,0.2654 +1709749800000,2150.595,2152.085,2148.208,2148.458,0.9043 +1709750100000,2148.465,2150.405,2147.938,2150.295,0.5077 +1709750400000,2150.365,2150.965,2149.538,2150.265,0.4561 +1709750700000,2150.275,2150.345,2148.765,2149.215,0.2898 +1709751000000,2149.255,2149.735,2147.805,2147.955,0.1177 +1709751300000,2147.935,2148.595,2146.665,2147.065,0.1071 +1709751600000,2147.065,2147.365,2143.315,2143.385,0.5174 +1709751900000,2143.385,2144.755,2141.365,2142.505,1.0146 +1709752200000,2142.505,2142.875,2141.005,2142.315,0.7218 +1709752500000,2142.295,2143.815,2141.525,2141.705,0.3987 +1709752800000,2141.695,2142.485,2141.135,2141.495,0.157 +1709753100000,2141.495,2141.845,2140.735,2141.185,0.124 +1709753400000,2141.215,2141.235,2139.345,2140.725,0.3339 +1709753700000,2140.685,2142.285,2140.665,2141.685,0.1015 +1709754000000,2141.685,2142.815,2141.385,2142.755,0.1023 +1709754300000,2142.745,2143.035,2142.304,2142.985,0.0773 +1709754600000,2142.985,2144.885,2142.865,2144.495,0.1184 +1709754900000,2144.485,2144.555,2143.735,2144.295,0.1621 +1709755200000,2144.265,2144.385,2143.525,2144.385,0.0635 +1709755500000,2144.485,2144.695,2143.285,2143.335,0.0502 +1709755800000,2143.305,2144.235,2143.095,2144.195,0.0817 +1709756100000,2144.195,2144.395,2143.675,2144.295,0.0597 +1709756400000,2144.345,2144.885,2144.295,2144.675,0.0785 +1709756700000,2144.705,2145.075,2144.455,2144.995,0.0443 +1709757000000,2145.085,2145.645,2145.035,2145.405,0.0513 +1709757300000,2145.345,2145.705,2144.925,2145.495,0.0364 +1709757600000,2145.505,2145.798,2145.385,2145.605,0.0356 +1709757900000,2145.665,2146.675,2145.665,2146.198,0.0624 +1709758200000,2146.205,2146.858,2146.205,2146.765,0.1279 +1709758500000,2146.755,2147.148,2146.275,2146.615,0.1194 +1709758800000,2146.555,2146.665,2145.975,2146.275,0.0351 +1709759100000,2146.265,2146.425,2145.795,2146.045,0.0373 +1709759400000,2146.025,2146.255,2145.715,2145.785,0.0179 +1709759700000,2145.785,2146.015,2144.445,2145.258,0.07 +1709760000000,2145.255,2145.915,2145.235,2145.825,0.0311 +1709760300000,2145.825,2145.828,2145.298,2145.365,0.0326 +1709760600000,2145.355,2147.035,2145.198,2146.425,0.0344 +1709760900000,2146.465,2147.035,2146.125,2146.645,0.0484 +1709761200000,2146.655,2147.775,2146.645,2147.605,0.0345 +1709761500000,2147.585,2148.455,2147.395,2148.335,0.041 +1709761800000,2148.345,2149.208,2147.395,2148.335,0.1327 +1709762100000,2148.285,2148.325,2147.835,2147.975,0.0348 +1709766000000,2147.948,2148.948,2147.065,2147.495,0.0644 +1709766300000,2147.648,2148.298,2147.435,2147.898,0.0551 +1709766600000,2147.874,2148.665,2147.805,2148.605,0.0129 +1709766900000,2148.645,2149.435,2148.645,2149.305,0.0129 +1709767200000,2149.315,2149.335,2148.908,2148.955,0.0154 +1709767500000,2148.908,2149.208,2148.908,2148.908,0.0162 +1709767800000,2148.935,2149.108,2147.775,2147.778,0.0422 +1709768100000,2147.778,2148.425,2147.778,2148.178,0.0448 +1709768400000,2148.178,2148.205,2147.465,2147.645,0.0639 +1709768700000,2147.658,2151.135,2146.068,2147.755,0.1866 +1709769000000,2147.795,2148.475,2146.555,2147.075,0.0556 +1709769300000,2147.065,2147.625,2146.875,2147.275,0.0186 +1709769600000,2147.205,2148.915,2147.205,2148.605,0.0378 +1709769900000,2148.585,2149.565,2148.065,2148.065,0.0579 +1709770200000,2148.025,2148.675,2147.215,2148.385,0.0634 +1709770500000,2148.355,2148.915,2147.725,2147.835,0.0337 +1709770800000,2147.865,2148.465,2147.795,2147.985,0.0293 +1709771100000,2147.955,2148.235,2147.675,2148.235,0.0293 +1709771400000,2148.245,2148.695,2147.925,2148.365,0.038 +1709771700000,2148.365,2148.665,2147.845,2148.595,0.0392 +1709772000000,2148.575,2148.675,2147.785,2147.885,0.0362 +1709772300000,2147.885,2148.225,2147.575,2147.745,0.0392 +1709772600000,2147.765,2148.565,2147.635,2148.515,0.0359 +1709772900000,2148.475,2149.015,2148.225,2148.815,0.0479 +1709773200000,2148.855,2148.915,2145.925,2146.345,0.1358 +1709773500000,2146.525,2148.255,2146.395,2146.785,0.1077 +1709773800000,2146.875,2147.255,2145.224,2145.775,0.2011 +1709774100000,2145.758,2146.725,2144.948,2145.235,0.2049 +1709774400000,2145.178,2145.748,2144.048,2144.738,0.2873 +1709774700000,2144.698,2145.668,2144.395,2145.325,0.1976 +1709775000000,2145.325,2146.055,2144.998,2145.608,0.1701 +1709775300000,2145.615,2146.825,2145.098,2146.505,0.1434 +1709775600000,2146.605,2146.855,2145.674,2146.825,0.1711 +1709775900000,2146.845,2146.845,2145.635,2145.728,0.1198 +1709776200000,2145.725,2146.258,2145.275,2145.355,0.1416 +1709776500000,2145.365,2146.648,2145.085,2146.108,0.145 +1709776800000,2146.108,2146.808,2145.574,2145.925,0.2102 +1709777100000,2146.014,2146.458,2145.755,2145.755,0.0727 +1709777400000,2145.775,2146.405,2145.575,2146.235,0.0767 +1709777700000,2146.235,2147.275,2146.055,2147.055,0.0255 +1709778000000,2147.005,2147.005,2145.985,2146.235,0.0195 +1709778300000,2146.155,2146.555,2145.695,2145.825,0.017 +1709778600000,2145.815,2151.548,2145.795,2150.745,0.1447 +1709778900000,2150.865,2152.035,2150.325,2150.595,0.0851 +1709779200000,2150.595,2151.345,2150.085,2151.005,0.0698 +1709779500000,2151.045,2151.345,2149.665,2150.505,0.1425 +1709779800000,2150.485,2150.935,2150.295,2150.395,0.0338 +1709780100000,2150.355,2150.705,2150.145,2150.665,0.035 +1709780400000,2150.625,2150.905,2150.085,2150.825,0.0448 +1709780700000,2150.855,2150.965,2150.695,2150.855,0.03 +1709781000000,2150.835,2150.975,2150.325,2150.585,0.0355 +1709781300000,2150.535,2150.995,2149.834,2149.954,0.0776 +1709781600000,2149.954,2150.125,2149.605,2149.625,0.0663 +1709781900000,2149.605,2150.675,2149.595,2150.455,0.0398 +1709782200000,2150.435,2150.875,2150.365,2150.745,0.029 +1709782500000,2150.745,2150.855,2150.245,2150.435,0.0341 +1709782800000,2150.425,2150.635,2149.825,2150.075,0.0151 +1709783100000,2150.055,2150.375,2149.785,2150.354,0.0549 +1709783400000,2150.375,2152.328,2150.354,2152.128,0.0301 +1709783700000,2152.125,2152.228,2151.535,2151.665,0.066 +1709784000000,2151.635,2158.445,2151.615,2157.055,0.174 +1709784300000,2157.045,2161.435,2155.245,2155.795,0.3968 +1709784600000,2155.835,2156.745,2155.345,2155.345,0.1933 +1709784900000,2155.265,2156.255,2155.045,2155.685,0.2373 +1709785200000,2155.705,2156.468,2155.705,2155.978,0.1398 +1709785500000,2155.948,2159.005,2155.895,2158.465,0.2344 +1709785800000,2158.465,2160.985,2158.325,2158.705,0.2637 +1709786100000,2158.725,2158.725,2157.625,2157.815,0.2308 +1709786400000,2157.805,2159.575,2157.785,2158.885,0.2084 +1709786700000,2158.835,2158.995,2157.928,2158.508,0.1501 +1709787000000,2158.498,2158.508,2157.685,2157.928,0.1404 +1709787300000,2157.925,2158.515,2157.835,2158.115,0.1438 +1709787600000,2158.125,2158.178,2155.755,2156.015,0.3542 +1709787900000,2156.048,2156.628,2155.534,2156.225,0.2606 +1709788200000,2156.218,2156.858,2156.145,2156.665,0.232 +1709788500000,2156.665,2158.615,2156.525,2157.908,0.1795 +1709788800000,2157.814,2158.225,2157.428,2157.735,0.1322 +1709789100000,2157.735,2157.735,2157.035,2157.175,0.1556 +1709789400000,2157.155,2157.528,2156.475,2156.685,0.1714 +1709789700000,2156.685,2156.685,2155.445,2155.525,0.0861 +1709790000000,2155.565,2156.715,2155.265,2156.315,0.0637 +1709790300000,2156.215,2156.515,2155.775,2156.375,0.0491 +1709790600000,2156.345,2156.498,2155.155,2155.165,0.1021 +1709790900000,2155.145,2155.625,2154.345,2154.405,0.0744 +1709791200000,2154.355,2154.375,2151.435,2153.205,0.1803 +1709791500000,2153.195,2154.005,2152.665,2153.975,0.0761 +1709791800000,2153.975,2155.595,2153.955,2154.165,0.1376 +1709792100000,2154.245,2154.448,2153.548,2154.055,0.1109 +1709792400000,2154.065,2154.738,2153.735,2154.135,0.2451 +1709792700000,2154.135,2154.345,2153.365,2153.775,0.2544 +1709793000000,2153.785,2154.045,2153.305,2153.515,0.089 +1709793300000,2153.445,2153.755,2153.035,2153.595,0.0974 +1709793600000,2153.605,2154.145,2153.455,2153.455,0.0602 +1709793900000,2153.535,2154.475,2152.615,2154.475,0.0483 +1709794200000,2154.375,2155.935,2154.285,2155.875,0.0619 +1709794500000,2155.855,2156.425,2155.175,2155.315,0.0579 +1709794800000,2155.325,2156.505,2155.115,2156.075,0.0929 +1709795100000,2156.075,2156.095,2155.035,2155.545,0.0978 +1709795400000,2155.565,2156.005,2155.165,2155.715,0.079 +1709795700000,2155.695,2155.695,2154.715,2155.505,0.0531 +1709796000000,2155.525,2156.015,2155.125,2155.495,0.0493 +1709796300000,2155.455,2155.505,2154.185,2155.335,0.0695 +1709796600000,2155.335,2158.165,2155.295,2157.445,0.0996 +1709796900000,2157.445,2158.185,2156.935,2157.845,0.1673 +1709797200000,2157.785,2157.785,2154.424,2155.065,0.2756 +1709797500000,2155.075,2155.095,2152.145,2154.095,0.1547 +1709797800000,2154.095,2154.455,2153.415,2154.325,0.0698 +1709798100000,2154.255,2155.935,2154.255,2155.905,0.161 +1709798400000,2155.915,2156.485,2155.255,2155.995,0.1019 +1709798700000,2155.975,2156.785,2155.565,2156.785,0.0564 +1709799000000,2156.755,2157.035,2156.105,2156.115,0.1122 +1709799300000,2156.205,2156.895,2155.995,2156.145,0.3308 +1709799600000,2156.195,2157.085,2155.355,2156.995,0.0721 +1709799900000,2157.035,2157.625,2156.775,2157.255,0.1635 +1709800200000,2157.355,2159.195,2157.065,2158.825,0.1304 +1709800500000,2158.795,2159.735,2157.595,2157.615,0.3428 +1709800800000,2157.725,2158.005,2156.815,2157.115,0.0809 +1709801100000,2157.095,2157.555,2155.905,2156.535,0.2406 +1709801400000,2156.575,2156.595,2155.025,2155.045,0.1648 +1709801700000,2155.035,2155.225,2154.355,2155.225,0.0521 +1709802000000,2155.225,2156.245,2155.025,2155.525,0.0491 +1709802300000,2155.455,2155.945,2155.045,2155.205,0.067 +1709802600000,2155.245,2155.985,2154.355,2154.425,0.1192 +1709802900000,2154.445,2155.345,2154.278,2154.615,0.3562 +1709803200000,2154.655,2154.785,2154.208,2154.605,0.1328 +1709803500000,2154.635,2156.125,2154.255,2155.765,0.1257 +1709803800000,2155.755,2156.325,2155.365,2155.535,0.0808 +1709804100000,2155.645,2156.055,2155.505,2155.905,0.033 +1709804400000,2155.885,2156.705,2155.835,2156.435,0.0371 +1709804700000,2156.465,2157.405,2156.355,2157.125,0.0359 +1709805000000,2157.095,2157.375,2156.915,2157.295,0.0395 +1709805300000,2157.265,2157.725,2157.035,2157.585,0.034 +1709805600000,2157.665,2158.128,2157.515,2157.875,0.1189 +1709805900000,2157.845,2158.845,2157.135,2158.355,0.1129 +1709806200000,2158.355,2158.605,2157.275,2157.798,0.1815 +1709806500000,2157.705,2158.465,2157.098,2157.625,0.1658 +1709806800000,2157.558,2157.615,2156.915,2157.518,0.122 +1709807100000,2157.498,2157.635,2156.295,2156.658,0.2063 +1709807400000,2156.745,2157.115,2156.465,2156.465,0.0692 +1709807700000,2156.455,2156.915,2156.225,2156.415,0.0603 +1709808000000,2156.415,2156.875,2156.008,2156.535,0.1623 +1709808300000,2156.544,2157.705,2156.544,2157.535,0.0555 +1709808600000,2157.535,2158.025,2157.475,2157.615,0.03 +1709808900000,2157.675,2157.995,2157.295,2157.515,0.0234 +1709809200000,2157.605,2157.615,2154.685,2155.405,0.2629 +1709809500000,2155.405,2155.675,2154.155,2155.435,0.0715 +1709809800000,2155.435,2155.685,2154.865,2155.115,0.0668 +1709810100000,2155.135,2155.135,2153.575,2153.655,0.1458 +1709810400000,2153.675,2154.675,2153.128,2154.565,0.0835 +1709810700000,2154.555,2154.745,2153.685,2154.035,0.0493 +1709811000000,2154.015,2155.065,2153.915,2155.065,0.034 +1709811300000,2155.045,2155.945,2155.045,2155.575,0.0266 +1709811600000,2155.495,2156.235,2154.605,2154.605,0.1251 +1709811900000,2154.605,2155.255,2154.555,2154.635,0.0541 +1709812200000,2154.705,2156.195,2154.555,2156.165,0.0461 +1709812500000,2156.135,2156.675,2155.745,2155.965,0.0609 +1709812800000,2155.878,2157.425,2155.675,2156.835,0.0833 +1709813100000,2156.865,2157.125,2156.615,2156.615,0.0247 +1709813400000,2156.625,2157.115,2156.215,2156.265,0.0286 +1709813700000,2156.235,2157.325,2156.235,2157.105,0.0228 +1709814000000,2157.155,2157.435,2156.715,2157.225,0.0305 +1709814300000,2157.235,2157.235,2156.165,2156.475,0.0268 +1709814600000,2156.525,2156.525,2155.435,2155.605,0.0448 +1709814900000,2155.585,2155.665,2154.165,2154.165,0.2966 +1709815200000,2154.245,2155.565,2153.825,2155.135,0.0711 +1709815500000,2155.225,2156.355,2155.005,2156.185,0.0376 +1709815800000,2156.145,2158.025,2155.885,2158.015,0.0449 +1709816100000,2158.055,2158.675,2157.855,2158.295,0.0953 +1709816400000,2158.295,2158.995,2157.605,2158.795,0.2893 +1709816700000,2158.795,2164.635,2157.775,2158.335,0.5324 +1709817000000,2158.198,2158.785,2157.265,2157.945,0.4324 +1709817300000,2157.995,2159.605,2157.635,2159.328,0.4245 +1709817600000,2159.335,2161.035,2158.535,2160.565,1.1642 +1709817900000,2160.655,2161.615,2159.565,2161.175,0.3902 +1709818200000,2161.145,2163.965,2160.145,2160.925,0.3221 +1709818500000,2160.945,2162.635,2158.025,2160.585,0.3009 +1709818800000,2160.565,2162.785,2160.485,2160.665,0.3879 +1709819100000,2160.695,2162.425,2159.205,2159.315,0.4706 +1709819400000,2159.305,2160.015,2157.685,2159.825,0.2205 +1709819700000,2159.845,2160.235,2158.925,2159.435,0.144 +1709820000000,2159.485,2159.705,2155.605,2156.435,0.527 +1709820300000,2156.425,2157.745,2155.085,2155.835,0.5202 +1709820600000,2155.765,2156.345,2153.945,2155.665,0.8885 +1709820900000,2155.665,2156.905,2155.085,2155.098,0.2761 +1709821200000,2155.105,2157.678,2154.995,2155.165,0.2744 +1709821500000,2155.185,2156.098,2154.055,2154.675,0.18 +1709821800000,2154.815,2156.315,2152.165,2153.635,1.1856 +1709822100000,2153.685,2155.595,2150.434,2150.745,0.6207 +1709822400000,2150.725,2151.235,2147.825,2148.505,0.6991 +1709822700000,2148.505,2152.755,2148.435,2152.755,0.9025 +1709823000000,2152.765,2154.515,2152.505,2154.298,0.2193 +1709823300000,2154.305,2155.445,2153.855,2153.965,0.2003 +1709823600000,2153.895,2156.415,2153.525,2155.645,0.2795 +1709823900000,2155.685,2156.495,2154.515,2155.605,0.2005 +1709824200000,2155.505,2157.345,2154.905,2157.095,0.1171 +1709824500000,2157.075,2157.585,2155.178,2155.278,0.6065 +1709824800000,2155.278,2155.608,2153.545,2153.578,0.6291 +1709825100000,2153.555,2153.678,2151.595,2152.745,0.4449 +1709825400000,2152.755,2155.655,2152.205,2155.465,0.1373 +1709825700000,2155.525,2156.565,2154.845,2155.545,0.1225 +1709826000000,2155.545,2156.625,2154.755,2155.145,0.1167 +1709826300000,2155.135,2156.415,2154.825,2155.155,0.1211 +1709826600000,2155.135,2155.145,2153.605,2153.955,0.1258 +1709826900000,2153.885,2154.785,2152.935,2153.595,0.136 +1709827200000,2153.605,2155.035,2152.055,2152.335,0.1466 +1709827500000,2152.265,2152.845,2150.575,2151.405,0.1886 +1709827800000,2151.284,2151.865,2149.175,2151.555,0.2134 +1709828100000,2151.535,2154.025,2151.245,2153.885,0.1055 +1709828400000,2153.845,2155.895,2153.315,2155.585,0.2126 +1709828700000,2155.625,2158.455,2154.815,2157.735,0.1629 +1709829000000,2157.775,2157.775,2155.665,2155.955,0.4725 +1709829300000,2155.884,2156.905,2155.215,2156.035,0.2461 +1709829600000,2155.974,2157.415,2155.845,2156.595,0.1877 +1709829900000,2156.585,2156.615,2155.265,2155.825,0.0728 +1709830200000,2155.875,2156.575,2155.405,2156.035,0.0833 +1709830500000,2156.095,2156.375,2155.245,2156.095,0.3777 +1709830800000,2156.115,2157.445,2156.115,2156.215,0.2496 +1709831100000,2156.225,2157.298,2156.215,2157.245,0.3401 +1709831400000,2157.215,2158.275,2156.698,2158.174,0.2435 +1709831700000,2158.165,2158.715,2157.425,2157.825,0.1529 +1709832000000,2157.745,2158.425,2157.475,2157.855,0.319 +1709832300000,2157.835,2157.965,2156.335,2156.898,0.2423 +1709832600000,2157.025,2157.655,2155.915,2156.455,0.2986 +1709832900000,2156.425,2156.885,2156.115,2156.115,0.1819 +1709833200000,2156.155,2156.355,2155.325,2155.485,0.0405 +1709833500000,2155.465,2156.985,2155.185,2156.825,0.046 +1709833800000,2156.805,2157.935,2156.765,2157.915,0.0344 +1709834100000,2157.945,2158.545,2157.635,2158.155,0.1167 +1709834400000,2158.185,2159.145,2158.095,2158.965,0.1228 +1709834700000,2158.915,2159.155,2158.235,2158.745,0.0352 +1709835000000,2158.825,2158.845,2157.465,2157.495,0.2268 +1709835300000,2157.535,2158.725,2157.445,2158.385,0.0382 +1709835600000,2158.395,2158.555,2157.435,2157.535,0.0369 +1709835900000,2157.545,2157.945,2156.535,2157.925,0.0628 +1709836200000,2157.905,2158.595,2157.415,2158.375,0.0519 +1709836500000,2158.375,2158.415,2157.175,2157.595,0.0412 +1709836800000,2157.575,2157.805,2156.945,2157.395,0.034 +1709837100000,2157.395,2157.985,2157.285,2157.605,0.029 +1709837400000,2157.595,2157.685,2156.238,2156.438,0.1994 +1709837700000,2156.528,2157.185,2155.938,2156.965,0.2963 +1709838000000,2157.045,2157.585,2156.995,2157.335,0.0234 +1709838300000,2157.345,2157.495,2156.045,2156.335,0.0436 +1709838600000,2156.355,2157.835,2156.335,2157.795,0.0617 +1709838900000,2157.775,2158.435,2157.515,2158.395,0.0335 +1709839200000,2158.365,2158.775,2157.895,2158.655,0.0352 +1709839500000,2158.675,2158.935,2158.365,2158.935,0.0465 +1709839800000,2158.875,2159.885,2158.875,2159.028,0.0992 +1709840100000,2159.004,2159.115,2158.635,2158.695,0.0253 +1709840400000,2158.735,2159.608,2158.635,2159.608,0.0616 +1709840700000,2159.624,2160.165,2159.505,2160.165,0.1172 +1709841000000,2160.175,2160.785,2160.175,2160.555,0.024 +1709841300000,2160.565,2160.695,2159.605,2159.905,0.0404 +1709841600000,2159.945,2160.065,2159.015,2159.175,0.0313 +1709841900000,2159.175,2159.265,2157.935,2158.085,0.0315 +1709842200000,2158.065,2158.715,2158.065,2158.375,0.0339 +1709842500000,2158.375,2158.755,2158.225,2158.685,0.0484 +1709842800000,2158.715,2159.975,2158.665,2159.955,0.0402 +1709843100000,2159.985,2160.395,2159.965,2160.175,0.0358 +1709843400000,2160.175,2160.375,2159.815,2160.105,0.0494 +1709843700000,2160.105,2160.315,2159.325,2159.505,0.0492 +1709844000000,2159.505,2159.585,2159.155,2159.295,0.0528 +1709844300000,2159.345,2159.525,2159.195,2159.315,0.0436 +1709844600000,2159.315,2159.435,2157.895,2158.238,0.0633 +1709844900000,2158.215,2158.958,2158.015,2158.535,0.062 +1709845200000,2158.575,2158.885,2158.315,2158.585,0.0311 +1709845500000,2158.585,2158.585,2158.275,2158.395,0.0183 +1709845800000,2158.395,2158.625,2158.325,2158.625,0.0138 +1709846100000,2158.605,2159.245,2158.415,2158.835,0.0254 +1709846400000,2158.885,2159.075,2158.825,2159.075,0.0119 +1709846700000,2159.085,2159.345,2158.875,2159.345,0.0107 +1709847000000,2159.385,2159.405,2159.025,2159.245,0.0085 +1709847300000,2159.198,2159.395,2159.085,2159.265,0.0065 +1709847600000,2159.288,2159.475,2159.205,2159.235,0.016 +1709847900000,2159.265,2159.425,2159.115,2159.345,0.0156 +1709848200000,2159.315,2159.685,2159.225,2159.485,0.0151 +1709848500000,2159.435,2160.105,2159.395,2159.715,0.0176 +1709852400000,2159.098,2159.225,2158.688,2158.828,0.0402 +1709852700000,2158.878,2159.164,2158.788,2158.814,0.0285 +1709853000000,2158.888,2159.745,2158.888,2159.285,0.0256 +1709853300000,2159.285,2159.955,2159.285,2159.535,0.0154 +1709853600000,2159.545,2160.115,2159.455,2160.075,0.0086 +1709853900000,2160.045,2160.365,2159.918,2160.328,0.061 +1709854200000,2160.334,2160.658,2160.058,2160.308,0.1104 +1709854500000,2160.298,2160.314,2159.758,2160.225,0.0824 +1709854800000,2160.208,2160.458,2159.858,2160.078,0.0598 +1709855100000,2160.078,2160.448,2160.054,2160.234,0.0366 +1709855400000,2160.248,2160.975,2160.025,2160.628,0.0349 +1709855700000,2160.625,2162.485,2160.545,2161.865,0.0542 +1709856000000,2161.865,2162.115,2160.758,2160.775,0.104 +1709856300000,2160.805,2161.178,2160.085,2160.085,0.0966 +1709856600000,2160.115,2161.475,2160.095,2161.245,0.0302 +1709856900000,2161.265,2161.305,2160.845,2161.205,0.0124 +1709857200000,2161.225,2161.885,2160.945,2161.845,0.021 +1709857500000,2161.865,2162.105,2161.755,2162.085,0.0123 +1709857800000,2162.085,2163.085,2162.085,2163.025,0.0286 +1709858100000,2163.075,2163.475,2162.425,2162.425,0.0756 +1709858400000,2162.435,2162.465,2160.925,2161.194,0.1168 +1709858700000,2161.194,2161.195,2159.845,2159.855,0.0289 +1709859000000,2159.765,2160.085,2159.635,2160.045,0.0322 +1709859300000,2160.045,2160.775,2159.945,2160.775,0.0331 +1709859600000,2160.795,2161.675,2160.508,2160.615,0.1338 +1709859900000,2160.595,2160.595,2159.315,2159.625,0.0307 +1709860200000,2159.578,2159.865,2158.768,2159.074,0.0797 +1709860500000,2159.068,2159.785,2158.755,2159.435,0.0337 +1709860800000,2159.545,2159.925,2159.115,2159.285,0.0238 +1709861100000,2159.245,2159.265,2158.785,2158.985,0.0151 +1709861400000,2159.065,2159.165,2158.335,2158.855,0.0409 +1709861700000,2158.805,2159.465,2158.435,2158.875,0.037 +1709862000000,2158.885,2158.915,2158.105,2158.365,0.0378 +1709862300000,2158.365,2158.825,2158.195,2158.195,0.0272 +1709862600000,2158.095,2158.265,2157.605,2157.995,0.0356 +1709862900000,2157.985,2158.375,2157.685,2157.715,0.0318 +1709863200000,2157.705,2157.895,2157.258,2157.355,0.0558 +1709863500000,2157.315,2157.445,2156.348,2156.355,0.0911 +1709863800000,2156.365,2156.895,2156.175,2156.695,0.08 +1709864100000,2156.725,2158.315,2156.715,2157.955,0.0318 +1709864400000,2157.945,2158.065,2157.485,2157.635,0.0217 +1709864700000,2157.605,2157.795,2156.948,2157.775,0.0774 +1709865000000,2157.795,2158.045,2157.135,2157.155,0.0771 +1709865300000,2157.125,2157.425,2156.855,2156.975,0.0491 +1709865600000,2156.968,2156.968,2156.205,2156.215,0.0301 +1709865900000,2156.205,2156.605,2155.548,2156.105,0.0667 +1709866200000,2156.165,2156.335,2155.185,2155.495,0.0408 +1709866500000,2155.545,2155.885,2154.885,2155.255,0.0428 +1709866800000,2155.375,2155.505,2153.895,2154.565,0.0685 +1709867100000,2154.545,2155.215,2154.335,2155.165,0.0212 +1709867400000,2155.185,2155.715,2155.165,2155.645,0.0156 +1709867700000,2155.635,2155.755,2155.105,2155.535,0.0169 +1709868000000,2155.525,2155.795,2155.425,2155.495,0.0223 +1709868300000,2155.495,2156.735,2155.364,2156.555,0.026 +1709868600000,2156.645,2157.255,2156.568,2157.255,0.0379 +1709868900000,2157.255,2158.645,2157.255,2158.195,0.0364 +1709869200000,2158.185,2158.275,2157.545,2157.705,0.0244 +1709869500000,2157.615,2157.715,2157.235,2157.295,0.0187 +1709869800000,2157.315,2157.545,2157.315,2157.525,0.0154 +1709870100000,2157.515,2157.785,2157.415,2157.555,0.0136 +1709870400000,2157.515,2157.625,2156.865,2157.284,0.0643 +1709870700000,2157.278,2158.215,2156.715,2158.065,0.0519 +1709871000000,2158.095,2158.815,2157.925,2158.125,0.1189 +1709871300000,2158.125,2159.175,2158.035,2158.185,0.0927 +1709871600000,2158.135,2158.665,2157.528,2157.528,0.051 +1709871900000,2157.515,2157.528,2157.078,2157.345,0.0147 +1709872200000,2157.315,2157.575,2157.258,2157.258,0.0081 +1709872500000,2157.278,2157.318,2156.724,2156.758,0.0304 +1709872800000,2156.758,2156.858,2156.258,2156.485,0.0201 +1709873100000,2156.515,2156.815,2156.415,2156.685,0.0125 +1709873400000,2156.695,2157.815,2156.695,2157.685,0.012 +1709873700000,2157.735,2157.735,2157.395,2157.625,0.007 +1709874000000,2157.665,2157.915,2157.615,2157.655,0.0104 +1709874300000,2157.625,2157.875,2157.445,2157.595,0.0097 +1709874600000,2157.645,2157.785,2157.325,2157.555,0.0083 +1709874900000,2157.585,2157.885,2157.008,2157.078,0.0492 +1709875200000,2157.045,2157.378,2156.435,2156.755,0.0785 +1709875500000,2156.755,2156.955,2156.425,2156.725,0.019 +1709875800000,2156.725,2157.675,2156.495,2157.285,0.0298 +1709876100000,2157.295,2157.435,2156.385,2157.225,0.0299 +1709876400000,2157.255,2158.315,2156.995,2157.925,0.0302 +1709876700000,2157.945,2157.965,2156.695,2157.345,0.0348 +1709877000000,2157.345,2157.825,2156.945,2157.755,0.0401 +1709877300000,2157.695,2157.795,2157.398,2157.675,0.0204 +1709877600000,2157.675,2157.775,2156.725,2156.875,0.0526 +1709877900000,2156.785,2157.215,2156.425,2157.125,0.0476 +1709878200000,2157.125,2157.905,2156.915,2157.845,0.0491 +1709878500000,2157.785,2157.885,2157.675,2157.795,0.0311 +1709878800000,2157.845,2157.925,2157.705,2157.835,0.0197 +1709879100000,2157.885,2158.985,2157.815,2158.795,0.0302 +1709879400000,2158.825,2160.515,2158.665,2160.345,0.0552 +1709879700000,2160.345,2161.925,2160.325,2161.385,0.09 +1709880000000,2161.385,2161.565,2161.095,2161.275,0.0338 +1709880300000,2161.245,2161.425,2160.555,2160.685,0.0484 +1709880600000,2160.705,2161.395,2160.655,2161.235,0.0249 +1709880900000,2161.195,2161.345,2160.925,2161.125,0.0246 +1709881200000,2161.115,2161.605,2160.845,2161.195,0.0392 +1709881500000,2161.198,2161.284,2159.725,2159.725,0.2122 +1709881800000,2159.698,2160.515,2159.698,2160.178,0.219 +1709882100000,2160.115,2160.675,2158.958,2159.025,0.1891 +1709882400000,2159.058,2161.415,2158.928,2160.515,0.1522 +1709882700000,2160.535,2160.645,2159.195,2159.825,0.3323 +1709883000000,2159.795,2160.425,2159.305,2160.265,0.0411 +1709883300000,2160.255,2161.075,2159.745,2161.028,0.2211 +1709883600000,2161.015,2161.298,2160.435,2161.025,0.3353 +1709883900000,2160.955,2161.795,2160.935,2161.515,0.04 +1709884200000,2161.425,2161.525,2160.915,2161.445,0.0326 +1709884500000,2161.455,2161.455,2160.745,2161.255,0.0315 +1709884800000,2161.235,2161.795,2161.015,2161.495,0.052 +1709885100000,2161.495,2162.215,2161.355,2162.115,0.3056 +1709885400000,2162.165,2163.665,2161.845,2163.555,0.0777 +1709885700000,2163.605,2163.605,2162.425,2162.995,0.3743 +1709886000000,2162.975,2163.295,2162.445,2162.735,0.0662 +1709886300000,2162.715,2166.004,2162.715,2165.915,0.0922 +1709886600000,2165.835,2168.615,2164.135,2164.455,0.7223 +1709886900000,2164.445,2164.445,2163.325,2164.265,0.1026 +1709887200000,2164.265,2165.565,2164.125,2165.015,0.0789 +1709887500000,2165.055,2165.755,2164.645,2165.395,0.0805 +1709887800000,2165.405,2165.708,2164.745,2165.035,0.1434 +1709888100000,2165.115,2165.715,2164.945,2165.085,0.1013 +1709888400000,2165.125,2165.545,2164.525,2165.375,0.1867 +1709888700000,2165.375,2166.595,2165.145,2166.305,0.2335 +1709889000000,2166.275,2166.725,2165.625,2166.505,0.2383 +1709889300000,2166.505,2166.635,2165.645,2165.795,0.0979 +1709889600000,2165.775,2167.555,2165.635,2167.515,0.0661 +1709889900000,2167.495,2167.785,2166.995,2167.545,0.1528 +1709890200000,2167.515,2168.035,2167.075,2167.308,0.6143 +1709890500000,2167.308,2167.355,2165.995,2166.235,0.352 +1709890800000,2166.255,2167.018,2165.975,2166.545,0.229 +1709891100000,2166.545,2168.745,2166.285,2168.315,0.0732 +1709891400000,2168.265,2168.848,2167.555,2168.798,0.1777 +1709891700000,2168.898,2170.995,2168.478,2168.978,0.1589 +1709892000000,2168.955,2168.978,2167.914,2168.665,0.1625 +1709892300000,2168.665,2169.665,2168.155,2169.625,0.1171 +1709892600000,2169.625,2170.445,2169.105,2170.255,0.1134 +1709892900000,2170.245,2170.425,2169.178,2169.595,0.1089 +1709893200000,2169.618,2169.798,2169.215,2169.478,0.1681 +1709893500000,2169.475,2169.475,2168.278,2168.378,0.364 +1709893800000,2168.428,2169.038,2168.145,2168.715,0.1446 +1709894100000,2168.705,2168.705,2166.458,2167.195,0.277 +1709894400000,2167.198,2168.065,2166.975,2167.845,0.0536 +1709894700000,2167.845,2168.155,2167.715,2167.915,0.0232 +1709895000000,2167.885,2168.715,2167.235,2168.505,0.0217 +1709895300000,2168.535,2168.715,2168.268,2168.368,0.051 +1709895600000,2168.345,2168.368,2167.525,2167.698,0.2021 +1709895900000,2167.625,2168.075,2167.358,2167.634,0.1562 +1709896200000,2167.635,2168.365,2167.358,2167.625,0.2459 +1709896500000,2167.635,2168.028,2167.428,2168.028,0.1627 +1709896800000,2167.985,2169.528,2167.898,2169.498,0.1414 +1709897100000,2169.498,2169.515,2168.878,2169.278,0.1441 +1709897400000,2169.254,2169.268,2167.955,2168.125,0.1132 +1709897700000,2168.145,2168.155,2167.148,2167.148,0.2081 +1709898000000,2167.174,2167.378,2166.258,2166.915,0.1723 +1709898300000,2166.925,2167.635,2166.158,2167.545,0.1815 +1709898600000,2167.465,2167.735,2166.915,2167.555,0.0298 +1709898900000,2167.555,2168.368,2167.215,2168.158,0.1483 +1709899200000,2168.165,2169.075,2167.755,2168.975,0.2898 +1709899500000,2168.965,2169.165,2168.095,2168.115,0.1681 +1709899800000,2168.125,2168.275,2167.565,2167.665,0.0839 +1709900100000,2167.715,2168.025,2167.275,2167.515,0.0563 +1709900400000,2167.495,2167.885,2166.785,2166.955,0.2642 +1709900700000,2166.945,2167.845,2166.735,2167.385,0.1892 +1709901000000,2167.385,2167.495,2166.495,2167.215,0.2052 +1709901300000,2167.265,2167.585,2166.945,2166.945,0.1512 +1709901600000,2166.945,2167.505,2166.625,2167.305,0.1582 +1709901900000,2167.355,2167.415,2166.535,2166.865,0.0555 +1709902200000,2166.885,2167.165,2166.495,2166.735,0.0513 +1709902500000,2166.685,2166.775,2165.905,2165.905,0.0617 +1709902800000,2165.905,2166.575,2165.015,2166.105,0.6088 +1709903100000,2166.145,2166.215,2165.325,2165.425,0.0876 +1709903400000,2165.445,2165.595,2164.475,2165.155,0.1397 +1709903700000,2165.135,2165.415,2164.225,2164.865,0.53 +1709904000000,2164.955,2166.945,2164.955,2166.355,0.5212 +1709904300000,2166.345,2167.515,2162.035,2164.125,0.868 +1709904600000,2163.995,2183.065,2155.778,2178.225,1.0601 +1709904900000,2178.085,2180.625,2174.925,2180.005,0.7237 +1709905200000,2180.055,2185.305,2179.465,2180.625,0.8282 +1709905500000,2180.605,2181.328,2175.255,2175.945,1.0698 +1709905800000,2175.995,2176.715,2171.455,2173.505,0.533 +1709906100000,2173.525,2174.665,2170.475,2171.065,0.3525 +1709906400000,2171.045,2174.625,2170.265,2173.455,0.2802 +1709906700000,2173.455,2173.455,2165,2165.395,0.3206 +1709907000000,2165.425,2170.765,2165.215,2167.475,0.6631 +1709907300000,2167.445,2170.335,2163.705,2169.325,0.3016 +1709907600000,2169.245,2172.095,2168.805,2170.078,0.4587 +1709907900000,2170.078,2171.045,2168.265,2169.415,0.5603 +1709908200000,2169.415,2171.435,2166.845,2169.285,0.6478 +1709908500000,2169.285,2169.385,2164.495,2166.155,0.4819 +1709908800000,2166.175,2170.408,2166.145,2169.478,0.8436 +1709909100000,2169.555,2173.278,2169.335,2170.835,0.7477 +1709909400000,2170.815,2171.625,2170.235,2170.465,0.6519 +1709909700000,2170.455,2171.525,2169.255,2170.715,0.7441 +1709910000000,2170.715,2173.195,2170.495,2172.375,0.5453 +1709910300000,2172.415,2173.175,2171.455,2172.085,0.5565 +1709910600000,2172.065,2172.195,2170.205,2170.645,0.3693 +1709910900000,2170.745,2171.435,2168.365,2168.585,0.191 +1709911200000,2168.625,2170.215,2168.415,2168.915,0.1452 +1709911500000,2168.915,2170.058,2167.795,2169.875,0.1602 +1709911800000,2169.875,2174.035,2169.705,2173.625,0.2177 +1709912100000,2173.585,2175.745,2173.525,2174.248,0.2772 +1709912400000,2174.245,2174.805,2172.525,2172.968,0.4121 +1709912700000,2172.945,2175.018,2172.568,2174.774,0.5545 +1709913000000,2174.774,2175.718,2174.094,2175.718,0.356 +1709913300000,2175.698,2177.245,2175.478,2177.115,0.1843 +1709913600000,2177.105,2177.515,2173.565,2173.885,0.2035 +1709913900000,2173.815,2174.635,2172.958,2173.528,0.5348 +1709914200000,2173.525,2173.735,2172.135,2173.005,0.509 +1709914500000,2172.965,2175.435,2172.855,2174.815,0.1317 +1709914800000,2174.805,2174.835,2173.555,2173.805,0.0935 +1709915100000,2173.765,2174.585,2173.335,2174.495,0.0829 +1709915400000,2174.515,2177.005,2174.335,2176.145,0.1843 +1709915700000,2176.145,2178.708,2176.145,2177.914,0.6308 +1709916000000,2177.935,2178.325,2176.775,2177.605,0.1214 +1709916300000,2177.635,2178.798,2177.205,2178.068,0.4605 +1709916600000,2178.068,2180.105,2178.015,2178.535,0.4338 +1709916900000,2178.525,2180.755,2178.275,2180.575,0.3867 +1709917200000,2180.585,2187.415,2180.555,2186.765,0.6295 +1709917500000,2186.775,2191.654,2186.685,2190.905,0.8455 +1709917800000,2190.915,2191.195,2187.348,2190.405,0.7121 +1709918100000,2190.505,2195.015,2189.525,2194.905,0.3769 +1709918400000,2194.875,2195.005,2190.835,2192.215,0.7477 +1709918700000,2192.405,2193.955,2191.725,2192.908,0.4563 +1709919000000,2192.935,2195.085,2190.265,2190.275,0.5387 +1709919300000,2190.275,2191.625,2188.855,2189.355,0.283 +1709919600000,2189.385,2189.385,2185.995,2186.385,0.2634 +1709919900000,2186.465,2186.635,2184.985,2185.525,0.1444 +1709920200000,2185.495,2185.995,2182.078,2182.875,0.2073 +1709920500000,2182.875,2185.365,2181.645,2184.895,0.1526 +1709920800000,2184.785,2184.895,2179.875,2180.595,0.3997 +1709921100000,2180.585,2181.025,2176.815,2177.465,0.1766 +1709921400000,2177.435,2179.075,2176.475,2177.905,0.1524 +1709921700000,2177.905,2179.005,2176.245,2176.475,0.1313 +1709922000000,2176.555,2178.355,2175.945,2177.678,0.1295 +1709922300000,2177.678,2178.845,2176.985,2178.595,0.1133 +1709922600000,2178.635,2179.005,2178.235,2178.355,0.103 +1709922900000,2178.355,2179.975,2178.235,2179.415,0.1285 +1709923200000,2179.415,2179.735,2178.365,2178.575,0.08 +1709923500000,2178.635,2178.725,2176.655,2176.885,0.0679 +1709923800000,2176.885,2177.285,2174.755,2174.945,0.1074 +1709924100000,2174.985,2175.035,2173.775,2174.265,0.0775 +1709924400000,2174.305,2176.055,2172.255,2172.705,0.2531 +1709924700000,2172.715,2172.715,2168.825,2169.895,0.3237 +1709925000000,2169.995,2171.485,2168.215,2170.685,0.1756 +1709925300000,2170.685,2173.025,2170.185,2172.865,0.1083 +1709925600000,2172.845,2176.328,2172.755,2176.115,0.1152 +1709925900000,2176.135,2176.175,2174.805,2174.925,0.0896 +1709926200000,2174.918,2177.295,2174.905,2176.795,0.0786 +1709926500000,2176.735,2177.455,2176.645,2176.865,0.0475 +1709926800000,2176.785,2177.775,2176.215,2177.375,0.0696 +1709927100000,2177.375,2177.475,2176.445,2176.865,0.0443 +1709927400000,2176.915,2177.175,2175.898,2175.978,0.0586 +1709927700000,2175.955,2176.258,2175.395,2176.245,0.1223 +1709928000000,2176.305,2176.955,2175.805,2176.085,0.0678 +1709928300000,2176.065,2176.845,2175.615,2176.215,0.0329 +1709928600000,2176.335,2177.065,2176.325,2176.815,0.0411 +1709928900000,2176.785,2177.458,2176.655,2177.278,0.0762 +1709929200000,2177.255,2177.595,2176.798,2177.198,0.0822 +1709929500000,2177.198,2177.578,2176.445,2176.705,0.073 +1709929800000,2176.755,2177.005,2176.268,2176.305,0.0416 +1709930100000,2176.345,2176.775,2176.195,2176.445,0.0254 +1709930400000,2176.388,2177.035,2176.375,2176.925,0.0316 +1709930700000,2176.955,2177.748,2176.955,2177.238,0.0432 +1709931000000,2177.238,2178.048,2176.915,2177.948,0.1258 +1709931300000,2177.948,2178.045,2177.108,2177.185,0.0724 +1709931600000,2177.114,2177.958,2177.005,2177.945,0.0999 +1709931900000,2177.898,2178.095,2177.755,2177.768,0.0431 +1709932200000,2177.768,2177.868,2177.265,2177.425,0.034 +1709932500000,2177.375,2177.925,2177.375,2177.905,0.0337 +1709932800000,2177.935,2177.965,2177.375,2177.445,0.0179 +1709933100000,2177.445,2177.598,2177.345,2177.545,0.0166 +1709933400000,2177.548,2177.808,2177.548,2177.808,0.0126 +1709933700000,2177.808,2177.808,2176.998,2176.998,0.0541 +1709934000000,2176.998,2177.058,2176.755,2177.038,0.0462 +1709934300000,2177.035,2177.895,2176.955,2177.655,0.0953 +1709934600000,2177.675,2178.675,2177.575,2178.568,0.0643 +1709934900000,2178.555,2179.155,2178.365,2178.965,0.0901 +1710108000000,2179.015,2181.425,2178.905,2179.728,0.141 +1710108300000,2179.615,2180.895,2179.445,2180.815,0.0325 +1710108600000,2180.795,2180.835,2179.505,2179.505,0.0218 +1710108900000,2179.598,2180.085,2179.278,2179.915,0.0282 +1710109200000,2179.965,2179.975,2179.605,2179.605,0.0083 +1710109500000,2179.625,2179.845,2179.545,2179.545,0.0056 +1710109800000,2179.445,2179.445,2178.905,2179.015,0.0079 +1710110100000,2179.005,2179.145,2178.255,2178.555,0.0103 +1710110400000,2178.495,2178.665,2178.165,2178.355,0.0121 +1710110700000,2178.315,2178.855,2177.945,2178.285,0.0118 +1710111000000,2178.255,2178.325,2177.745,2177.795,0.0086 +1710111300000,2177.775,2177.945,2177.005,2177.005,0.0339 +1710111600000,2177.024,2178.255,2177.024,2177.965,0.1339 +1710111900000,2177.965,2178.874,2177.965,2178.514,0.0923 +1710112200000,2178.585,2178.905,2178.215,2178.805,0.0144 +1710112500000,2178.795,2179.955,2178.785,2179.805,0.0266 +1710112800000,2179.805,2182.595,2179.735,2182.555,0.0579 +1710113100000,2182.465,2182.965,2182.185,2182.265,0.0549 +1710113400000,2182.185,2182.565,2181.245,2182.035,0.0412 +1710113700000,2182.035,2183.045,2181.785,2182.925,0.0388 +1710114000000,2183.025,2183.735,2182.685,2183.035,0.0307 +1710114300000,2183.005,2183.415,2181.765,2181.765,0.0313 +1710114600000,2181.745,2183.545,2181.395,2183.355,0.0715 +1710114900000,2183.355,2183.355,2181.505,2181.545,0.0563 +1710115200000,2181.585,2181.595,2180.215,2180.265,0.1377 +1710115500000,2180.285,2180.565,2179.305,2180.515,0.0772 +1710115800000,2180.535,2180.975,2180.065,2180.515,0.035 +1710116100000,2180.495,2182.335,2180.475,2182.085,0.0432 +1710116400000,2182.095,2182.855,2181.875,2182.505,0.0453 +1710116700000,2182.485,2183.305,2182.295,2183.265,0.0417 +1710117000000,2183.215,2183.415,2182.645,2182.735,0.0417 +1710117300000,2182.705,2184.725,2182.635,2184.485,0.0663 +1710117600000,2184.465,2186.775,2184.465,2186.305,0.1081 +1710117900000,2186.305,2188.925,2186.175,2188.355,0.1246 +1710118200000,2188.345,2188.345,2187.175,2187.295,0.3459 +1710118500000,2187.324,2187.548,2186.345,2186.595,0.1638 +1710118800000,2186.605,2186.685,2183.275,2183.324,0.4609 +1710119100000,2183.315,2184.265,2182.605,2183.415,0.1816 +1710119400000,2183.415,2184.705,2183.385,2183.678,0.154 +1710119700000,2183.655,2183.778,2181.465,2182.108,0.362 +1710120000000,2182.085,2182.555,2180.645,2180.845,0.1765 +1710120300000,2180.845,2181.405,2180.305,2180.625,0.084 +1710120600000,2180.655,2181.945,2180.605,2181.785,0.0484 +1710120900000,2181.765,2182.195,2180.425,2180.575,0.0372 +1710121200000,2180.575,2181.465,2180.325,2180.335,0.0529 +1710121500000,2180.255,2180.425,2178.865,2179.915,0.1474 +1710121800000,2179.905,2180.255,2178.895,2179.295,0.0679 +1710122100000,2179.345,2180.215,2179.235,2180.145,0.0284 +1710122400000,2180.185,2180.185,2179.408,2180.005,0.0979 +1710122700000,2180.065,2180.285,2179.295,2179.555,0.0586 +1710123000000,2179.544,2179.598,2178.908,2178.908,0.1196 +1710123300000,2178.905,2179.325,2178.515,2178.605,0.0527 +1710123600000,2178.535,2178.725,2178.055,2178.285,0.0214 +1710123900000,2178.245,2178.775,2178.005,2178.165,0.021 +1710124200000,2178.185,2178.415,2177.105,2177.745,0.0516 +1710124500000,2177.765,2178.385,2177.655,2177.965,0.0431 +1710124800000,2178.005,2178.015,2177.058,2177.275,0.0406 +1710125100000,2177.275,2177.835,2176.955,2177.495,0.0833 +1710125400000,2177.455,2177.455,2176.765,2176.765,0.1212 +1710125700000,2176.935,2177.635,2176.755,2177.355,0.0379 +1710126000000,2177.345,2177.595,2176.925,2177.475,0.0472 +1710126300000,2177.485,2178.695,2177.355,2178.365,0.0591 +1710126600000,2178.375,2178.685,2177.745,2178.355,0.0772 +1710126900000,2178.365,2179.085,2178.165,2178.195,0.0783 +1710127200000,2178.195,2178.415,2177.405,2177.615,0.0597 +1710127500000,2177.625,2178.805,2177.625,2178.478,0.0443 +1710127800000,2178.508,2178.778,2178.235,2178.325,0.0596 +1710128100000,2178.345,2178.635,2178.158,2178.635,0.0288 +1710128400000,2178.635,2178.935,2178.395,2178.895,0.0181 +1710128700000,2178.955,2179.554,2178.955,2179.205,0.0502 +1710129000000,2179.255,2180.265,2179.255,2180.085,0.0239 +1710129300000,2180.065,2180.135,2179.315,2179.374,0.0751 +1710129600000,2179.365,2180.775,2179.365,2180.715,0.0432 +1710129900000,2180.775,2180.775,2180.155,2180.335,0.0128 +1710130200000,2180.325,2180.835,2180.285,2180.835,0.0133 +1710130500000,2180.855,2180.975,2180.515,2180.815,0.0634 +1710130800000,2180.795,2181.115,2180.395,2180.465,0.0392 +1710131100000,2180.475,2180.925,2180.415,2180.925,0.0106 +1710131400000,2180.945,2181.355,2180.595,2180.895,0.044 +1710131700000,2180.905,2181.245,2180.385,2181.155,0.0244 +1710132000000,2181.148,2181.355,2180.925,2181.048,0.0584 +1710132300000,2181.048,2181.048,2180.135,2180.235,0.0574 +1710132600000,2180.215,2180.325,2179.595,2179.595,0.0256 +1710132900000,2179.555,2180.675,2179.495,2180.585,0.0134 +1710133200000,2180.615,2181.265,2180.095,2181.245,0.0304 +1710133500000,2181.215,2181.515,2180.865,2181.165,0.0223 +1710133800000,2181.245,2181.555,2180.945,2181.115,0.0449 +1710134100000,2181.125,2181.445,2180.885,2181.345,0.0553 +1710134400000,2181.365,2181.525,2180.455,2180.515,0.0767 +1710134700000,2180.575,2180.905,2180.535,2180.708,0.0737 +1710135000000,2180.705,2180.818,2179.345,2179.648,0.1984 +1710135300000,2179.615,2179.615,2178.175,2179.105,0.1301 +1710135600000,2179.115,2179.555,2178.405,2178.945,0.0645 +1710135900000,2178.955,2179.075,2177.355,2177.405,0.0373 +1710136200000,2177.354,2177.565,2176.765,2177.565,0.0425 +1710136500000,2177.605,2178.598,2177.365,2177.905,0.044 +1710136800000,2177.995,2178.125,2177.215,2177.498,0.1004 +1710137100000,2177.498,2178.595,2177.375,2178.485,0.1014 +1710137400000,2178.495,2178.955,2177.695,2177.905,0.0719 +1710137700000,2177.925,2178.915,2177.628,2178.478,0.1296 +1710138000000,2178.465,2179.185,2178.405,2178.878,0.1735 +1710138300000,2178.855,2179.265,2178.615,2178.785,0.0781 +1710138600000,2178.805,2178.845,2177.425,2178.015,0.0974 +1710138900000,2177.985,2178.495,2177.765,2178.475,0.0508 +1710139200000,2178.495,2178.705,2177.865,2178.695,0.043 +1710139500000,2178.695,2179.155,2178.485,2178.595,0.086 +1710139800000,2178.595,2179.305,2178.525,2179.215,0.0364 +1710140100000,2179.145,2179.915,2179.145,2179.375,0.0372 +1710140400000,2179.385,2179.595,2178.855,2179.045,0.0796 +1710140700000,2179.055,2179.595,2178.875,2179.395,0.0344 +1710141000000,2179.455,2179.465,2177.895,2178.335,0.0304 +1710141300000,2178.315,2179.515,2178.255,2179.305,0.0303 +1710141600000,2179.255,2179.965,2179.105,2179.605,0.0305 +1710141900000,2179.535,2180.778,2179.505,2180.578,0.1271 +1710142200000,2180.578,2180.695,2178.635,2178.745,0.1873 +1710142500000,2178.675,2178.945,2178.025,2178.865,0.1532 +1710142800000,2178.855,2180.355,2178.855,2179.945,0.0414 +1710143100000,2179.928,2180.305,2179.365,2180.115,0.0513 +1710143400000,2180.075,2181.695,2180.075,2181.315,0.2099 +1710143700000,2181.308,2182.635,2181.215,2182.215,0.1788 +1710144000000,2182.195,2182.958,2181.305,2181.685,0.5543 +1710144300000,2181.695,2182.605,2181.485,2182.425,0.1589 +1710144600000,2182.385,2182.635,2180.725,2181.415,0.4149 +1710144900000,2181.475,2181.475,2180.065,2180.165,0.0742 +1710145200000,2180.155,2181.525,2180.125,2180.705,0.0557 +1710145500000,2180.715,2180.835,2179.505,2180.275,0.0579 +1710145800000,2180.245,2180.555,2179.045,2179.725,0.0877 +1710146100000,2179.805,2179.825,2178.325,2178.455,0.0521 +1710146400000,2178.455,2178.455,2177.698,2178.055,0.0553 +1710146700000,2178.045,2178.455,2177.335,2177.725,0.0555 +1710147000000,2177.715,2178.405,2177.275,2178.405,0.0648 +1710147300000,2178.425,2178.425,2176.625,2177.335,0.0582 +1710147600000,2177.325,2178.455,2176.334,2178.415,0.0756 +1710147900000,2178.375,2179.525,2178.195,2179.515,0.0861 +1710148200000,2179.475,2179.725,2175.785,2178.545,0.2222 +1710148500000,2178.555,2178.625,2177.625,2177.875,0.202 +1710148800000,2177.905,2177.965,2176.115,2177.275,0.312 +1710149100000,2177.275,2178.245,2176.935,2177.845,0.0468 +1710149400000,2177.875,2178.195,2177.155,2177.735,0.082 +1710149700000,2177.715,2178.915,2177.555,2178.745,0.0923 +1710150000000,2178.745,2179.425,2178.545,2179.415,0.0556 +1710150300000,2179.395,2180.865,2179.395,2180.385,0.0796 +1710150600000,2180.385,2181.165,2180.295,2181.045,0.0579 +1710150900000,2181.055,2181.445,2180.345,2180.435,0.0671 +1710151200000,2180.415,2180.595,2179.695,2179.815,0.074 +1710151500000,2179.745,2179.755,2179.035,2179.355,0.1284 +1710151800000,2179.398,2179.635,2179.055,2179.625,0.0633 +1710152100000,2179.545,2180.675,2179.525,2180.325,0.0357 +1710152400000,2180.285,2180.545,2178.835,2178.945,0.0515 +1710152700000,2178.945,2179.145,2178.455,2178.745,0.1169 +1710153000000,2178.785,2178.835,2177.885,2178.205,0.111 +1710153300000,2178.205,2178.765,2177.905,2178.475,0.0439 +1710153600000,2178.495,2178.555,2177.035,2177.045,0.0462 +1710153900000,2177.095,2178.155,2176.775,2177.975,0.0514 +1710154200000,2177.965,2178.785,2177.875,2178.425,0.0471 +1710154500000,2178.425,2178.425,2177.255,2177.575,0.1632 +1710154800000,2177.565,2177.785,2176.825,2177.515,0.233 +1710155100000,2177.545,2177.565,2176.795,2176.845,0.1807 +1710155400000,2176.875,2177.605,2176.685,2177.075,0.0344 +1710155700000,2177.095,2177.135,2176.485,2176.795,0.0597 +1710156000000,2176.815,2176.935,2176.325,2176.755,0.05 +1710156300000,2176.775,2177.545,2176.665,2177.428,0.2131 +1710156600000,2177.415,2178.055,2177.035,2177.865,0.2578 +1710156900000,2177.865,2178.885,2177.825,2178.885,0.0397 +1710157200000,2178.895,2179.155,2178.285,2178.565,0.0232 +1710157500000,2178.575,2179.275,2178.455,2178.555,0.0339 +1710157800000,2178.565,2179.435,2178.255,2179.205,0.0359 +1710158100000,2179.175,2179.235,2178.445,2178.835,0.2337 +1710158400000,2178.835,2178.955,2177.495,2178.915,0.3501 +1710158700000,2178.925,2180.265,2178.885,2179.665,0.0899 +1710159000000,2179.635,2179.725,2178.845,2178.865,0.0638 +1710159300000,2178.915,2178.975,2177.225,2177.635,0.1026 +1710159600000,2177.725,2178.805,2176.775,2178.775,0.1248 +1710159900000,2178.755,2179.715,2177.145,2179.015,0.109 +1710160200000,2179.005,2180.535,2178.545,2179.655,0.1644 +1710160500000,2179.505,2179.615,2177.505,2177.605,0.1811 +1710160800000,2177.595,2178.305,2176.485,2177.505,0.1537 +1710161100000,2177.565,2178.915,2177.535,2178.505,0.0692 +1710161400000,2178.475,2178.825,2177.105,2177.805,0.1169 +1710161700000,2177.785,2178.015,2176.295,2177.035,0.3108 +1710162000000,2177.015,2177.855,2176.615,2177.815,0.4445 +1710162300000,2177.825,2178.165,2175.985,2176.145,0.1141 +1710162600000,2176.135,2178.095,2174.695,2176.725,0.1859 +1710162900000,2176.695,2177.825,2176.075,2177.195,0.0922 +1710163200000,2177.205,2178.785,2176.235,2178.725,0.0603 +1710163500000,2178.715,2179.195,2177.985,2178.045,0.0892 +1710163800000,2178.075,2180.535,2177.485,2179.785,0.1715 +1710164100000,2179.845,2183.765,2179.845,2182.605,0.287 +1710164400000,2182.524,2184.035,2182.245,2183.605,0.2131 +1710164700000,2183.595,2184.985,2182.744,2183.045,0.2933 +1710165000000,2182.995,2183.925,2182.005,2182.245,0.2009 +1710165300000,2182.215,2182.938,2180.315,2181.595,0.4348 +1710165600000,2181.608,2182.425,2175.485,2176.315,0.347 +1710165900000,2176.345,2178.675,2176.035,2177.285,0.2783 +1710166200000,2177.295,2179.128,2176.315,2178.805,0.3502 +1710166500000,2178.828,2180.725,2178.425,2180.095,0.1701 +1710166800000,2180.055,2181.105,2179.555,2180.395,0.1601 +1710167100000,2180.445,2181.355,2179.635,2181.245,0.312 +1710167400000,2181.275,2181.715,2179.885,2181.705,0.4455 +1710167700000,2181.725,2181.725,2179.615,2180.505,0.2851 +1710168000000,2180.515,2182.708,2180.498,2181.598,0.4253 +1710168300000,2181.598,2183.145,2180.875,2182.715,0.3648 +1710168600000,2182.735,2183.008,2181.565,2181.808,0.5844 +1710168900000,2181.825,2181.908,2181.105,2181.815,0.4828 +1710169200000,2181.805,2181.898,2179.908,2181.305,0.4263 +1710169500000,2181.265,2182.185,2180.904,2181.955,0.157 +1710169800000,2181.915,2183.255,2181.705,2182.695,0.147 +1710170100000,2182.695,2184.108,2181.515,2183.675,0.2137 +1710170400000,2183.635,2184.335,2183.055,2183.945,0.2846 +1710170700000,2183.995,2184.608,2183.245,2183.345,0.4347 +1710171000000,2183.345,2183.435,2181.985,2183.175,0.3307 +1710171300000,2183.195,2185.275,2183.195,2185.055,0.1285 +1710171600000,2185.025,2185.405,2184.195,2184.355,0.1273 +1710171900000,2184.405,2185.595,2184.185,2184.655,0.0922 +1710172200000,2184.645,2184.695,2183.848,2184.248,0.2204 +1710172500000,2184.194,2184.765,2183.245,2184.215,0.1162 +1710172800000,2184.155,2184.345,2183.125,2183.145,0.0517 +1710173100000,2183.225,2184.295,2183.225,2184.035,0.0564 +1710173400000,2184.085,2184.548,2183.635,2184.428,0.4576 +1710173700000,2184.428,2184.458,2182.115,2182.265,0.2198 +1710174000000,2182.255,2182.255,2181.165,2181.855,0.068 +1710174300000,2181.835,2182.568,2180.798,2181.215,0.2341 +1710174600000,2181.225,2181.628,2180.215,2180.745,0.0941 +1710174900000,2180.715,2181.415,2179.935,2180.155,0.0709 +1710175200000,2180.145,2180.655,2179.845,2180.015,0.0387 +1710175500000,2180.035,2180.035,2178.455,2179.615,0.059 +1710175800000,2179.625,2181.345,2179.625,2181.345,0.0605 +1710176100000,2181.375,2181.735,2179.945,2180.715,0.045 +1710176400000,2180.755,2182.858,2180.735,2181.845,0.104 +1710176700000,2181.895,2182.545,2181.225,2182.205,0.1063 +1710177000000,2182.225,2183.055,2181.565,2182.935,0.0757 +1710177300000,2182.905,2184.035,2182.705,2182.905,0.0421 +1710177600000,2182.875,2183.155,2181.525,2181.525,0.0566 +1710177900000,2181.505,2182.335,2180.895,2181.955,0.0641 +1710178200000,2181.825,2181.845,2179.855,2180.015,0.0697 +1710178500000,2179.975,2180.145,2179.185,2179.395,0.1238 +1710178800000,2179.395,2180.155,2179.395,2179.595,0.0871 +1710179100000,2179.595,2179.895,2178.885,2179.305,0.0538 +1710179400000,2179.315,2179.315,2178.135,2179.065,0.0556 +1710179700000,2179.065,2179.785,2178.865,2179.545,0.0526 +1710180000000,2179.655,2180.075,2179.285,2179.975,0.0278 +1710180300000,2179.955,2180.055,2179.275,2179.675,0.0196 +1710180600000,2179.635,2179.855,2179.055,2179.165,0.0266 +1710180900000,2179.098,2179.565,2178.755,2179.115,0.025 +1710181200000,2179.085,2179.085,2177.725,2177.725,0.0279 +1710181500000,2177.718,2178.115,2177.335,2177.655,0.0469 +1710181800000,2177.635,2178.305,2177.045,2177.935,0.0706 +1710182100000,2177.935,2178.335,2177.295,2177.745,0.0706 +1710182400000,2177.725,2178.025,2177.405,2177.875,0.0672 +1710182700000,2177.885,2177.925,2177.235,2177.805,0.0616 +1710183000000,2177.825,2178.815,2177.605,2178.795,0.0357 +1710183300000,2178.815,2180.835,2178.778,2180.708,0.0932 +1710183600000,2180.705,2181.905,2180.528,2181.875,0.2253 +1710183900000,2181.868,2183.198,2181.768,2182.505,0.1358 +1710184200000,2182.485,2183.198,2182.465,2182.698,0.1504 +1710184500000,2182.748,2183.635,2182.625,2183.608,0.1303 +1710184800000,2183.608,2183.725,2183.098,2183.185,0.1622 +1710185100000,2183.198,2184.048,2183.035,2183.085,0.186 +1710185400000,2183.075,2183.705,2182.125,2182.195,0.1705 +1710185700000,2182.178,2182.385,2181.345,2181.645,0.2809 +1710186000000,2181.648,2182.078,2181.515,2181.985,0.0704 +1710186300000,2181.985,2181.985,2181.075,2181.285,0.0238 +1710186600000,2181.205,2181.705,2181.035,2181.145,0.0599 +1710186900000,2181.088,2181.475,2180.895,2181.275,0.0505 +1710187200000,2181.214,2181.295,2181.058,2181.175,0.0178 +1710187500000,2181.205,2181.395,2180.965,2181.115,0.0122 +1710187800000,2181.085,2181.725,2181.035,2181.515,0.011 +1710188100000,2181.615,2181.805,2181.525,2181.665,0.0102 +1710188400000,2181.705,2181.725,2181.435,2181.595,0.0169 +1710188700000,2181.595,2181.935,2181.545,2181.935,0.0134 +1710189000000,2181.985,2182.045,2181.895,2181.905,0.0104 +1710189300000,2181.895,2182.005,2181.855,2181.968,0.0121 +1710189600000,2181.968,2182.385,2181.648,2182.385,0.0314 +1710189900000,2182.335,2182.705,2182.185,2182.685,0.0138 +1710190200000,2182.635,2182.845,2182.278,2182.565,0.0325 +1710190500000,2182.565,2182.718,2182.085,2182.085,0.0479 +1710194400000,2182.008,2182.705,2181.635,2181.805,0.0244 +1710194700000,2181.815,2182.875,2181.765,2182.598,0.0148 +1710195000000,2182.598,2182.598,2182.298,2182.398,0.0145 +1710195300000,2182.355,2182.508,2182.275,2182.295,0.0093 +1710195600000,2182.235,2183.485,2182.075,2183.415,0.0231 +1710195900000,2183.405,2184.625,2183.265,2184.625,0.0317 +1710196200000,2184.585,2184.585,2183.385,2183.625,0.1053 +1710196500000,2183.635,2183.655,2182.775,2182.775,0.0171 +1710196800000,2182.735,2182.735,2181.085,2181.605,0.0144 +1710197100000,2181.685,2181.805,2180.635,2181.055,0.0375 +1710197400000,2181.065,2181.795,2180.965,2181.355,0.0175 +1710197700000,2181.385,2181.505,2181.028,2181.195,0.0385 +1710198000000,2181.115,2182.525,2181.028,2182.265,0.091 +1710198300000,2182.265,2182.608,2181.525,2181.528,0.1684 +1710198600000,2181.628,2182.355,2181.545,2182.195,0.055 +1710198900000,2182.185,2182.405,2182.055,2182.345,0.0477 +1710199200000,2182.365,2183.335,2182.085,2182.135,0.0293 +1710199500000,2182.185,2182.435,2181.765,2181.915,0.026 +1710199800000,2181.965,2182.395,2181.425,2182.225,0.0284 +1710200100000,2182.285,2182.475,2181.775,2182.385,0.0245 +1710200400000,2182.385,2183.405,2182.255,2183.045,0.0275 +1710200700000,2183.055,2183.295,2182.645,2182.815,0.0196 +1710201000000,2182.865,2183.465,2182.665,2183.405,0.0109 +1710201300000,2183.415,2183.645,2183.405,2183.555,0.0046 +1710201600000,2183.555,2183.985,2183.425,2183.885,0.0737 +1710201900000,2183.875,2184.058,2183.158,2183.905,0.0574 +1710202200000,2183.955,2184.425,2183.328,2183.575,0.0377 +1710202500000,2183.545,2184.328,2183.455,2184.215,0.022 +1710202800000,2184.185,2184.205,2183.335,2183.335,0.0396 +1710203100000,2183.378,2183.428,2181.975,2182.745,0.0328 +1710203400000,2182.755,2182.805,2181.605,2181.635,0.0192 +1710203700000,2181.615,2182.675,2181.205,2181.585,0.0412 +1710204000000,2181.675,2181.995,2181.065,2181.078,0.0251 +1710204300000,2181.065,2181.275,2180.768,2180.948,0.1412 +1710204600000,2180.968,2181.105,2180.405,2180.615,0.0527 +1710204900000,2180.584,2180.715,2180.165,2180.335,0.0258 +1710205200000,2180.345,2181.145,2180.335,2180.895,0.0612 +1710205500000,2180.855,2181.965,2180.855,2180.995,0.0473 +1710205800000,2180.975,2181.348,2180.875,2181.124,0.0956 +1710206100000,2181.115,2181.525,2180.868,2181.095,0.1202 +1710206400000,2181.105,2181.815,2181.048,2181.335,0.0811 +1710206700000,2181.355,2181.515,2180.925,2181.255,0.0179 +1710207000000,2181.295,2181.355,2180.515,2180.655,0.028 +1710207300000,2180.615,2180.635,2179.894,2180.465,0.0284 +1710207600000,2180.445,2181.105,2180.335,2180.935,0.026 +1710207900000,2180.935,2181.885,2180.785,2181.365,0.0349 +1710208200000,2181.355,2183.005,2181.305,2182.945,0.035 +1710208500000,2182.905,2182.925,2182.135,2182.615,0.0702 +1710208800000,2182.625,2182.725,2181.508,2181.715,0.138 +1710209100000,2181.675,2181.955,2180.538,2180.548,0.1355 +1710209400000,2180.548,2181.348,2180.308,2180.328,0.1492 +1710209700000,2180.315,2180.375,2179.675,2179.898,0.0804 +1710210000000,2179.798,2180.275,2179.505,2180.185,0.0677 +1710210300000,2180.185,2180.785,2180.078,2180.525,0.0749 +1710210600000,2180.545,2180.635,2179.895,2179.895,0.0334 +1710210900000,2179.935,2180.575,2179.885,2180.055,0.0493 +1710211200000,2180.055,2180.185,2179.675,2179.925,0.0298 +1710211500000,2179.895,2180.425,2179.685,2180.085,0.047 +1710211800000,2180.125,2180.125,2179.655,2179.675,0.0173 +1710212100000,2179.655,2179.695,2178.525,2179.015,0.0517 +1710212400000,2178.975,2178.995,2178.658,2178.665,0.0277 +1710212700000,2178.695,2178.695,2177.448,2177.525,0.0442 +1710213000000,2177.485,2177.885,2176.928,2177.545,0.0718 +1710213300000,2177.625,2177.795,2176.848,2177.455,0.0525 +1710213600000,2177.455,2178.295,2176.695,2178.295,0.0313 +1710213900000,2178.214,2178.465,2177.885,2177.885,0.0245 +1710214200000,2177.985,2178.175,2177.705,2177.885,0.0162 +1710214500000,2177.815,2177.815,2177.578,2177.755,0.013 +1710214800000,2177.855,2178.055,2177.735,2178.055,0.0137 +1710215100000,2177.965,2178.105,2177.808,2177.995,0.0111 +1710215400000,2177.895,2177.945,2177.445,2177.565,0.0102 +1710215700000,2177.545,2177.545,2177.105,2177.385,0.01 +1710216000000,2177.345,2177.455,2177.155,2177.185,0.0091 +1710216300000,2177.175,2177.995,2177.145,2177.875,0.0149 +1710216600000,2177.875,2178.295,2177.785,2178.085,0.0151 +1710216900000,2178.175,2178.555,2178.065,2178.255,0.0078 +1710217200000,2178.275,2178.775,2178.235,2178.685,0.0127 +1710217500000,2178.705,2179.145,2178.585,2178.905,0.0155 +1710217800000,2178.885,2179.125,2178.645,2178.645,0.0105 +1710218100000,2178.635,2178.635,2178.258,2178.405,0.0088 +1710218400000,2178.435,2178.665,2178.305,2178.565,0.008 +1710218700000,2178.575,2178.675,2178.395,2178.435,0.0123 +1710219000000,2178.465,2178.535,2177.858,2178.085,0.02 +1710219300000,2178.075,2178.385,2178.055,2178.085,0.0246 +1710219600000,2178.095,2179.075,2178.078,2178.715,0.0314 +1710219900000,2178.765,2178.885,2178.588,2178.588,0.0109 +1710220200000,2178.605,2178.815,2178.498,2178.515,0.0101 +1710220500000,2178.575,2178.655,2178.318,2178.505,0.01 +1710220800000,2178.505,2178.545,2178.145,2178.445,0.0077 +1710221100000,2178.455,2178.455,2177.545,2177.805,0.0143 +1710221400000,2177.915,2178.528,2177.705,2177.795,0.0258 +1710221700000,2177.778,2177.785,2176.838,2176.965,0.0363 +1710222000000,2177.025,2177.265,2174.125,2174.475,0.0633 +1710222300000,2174.525,2176.585,2174.365,2175.645,0.0527 +1710222600000,2175.755,2176.235,2174.405,2174.595,0.0456 +1710222900000,2174.595,2176.485,2174.298,2176.055,0.047 +1710223200000,2176.095,2177.105,2175.535,2175.585,0.0613 +1710223500000,2175.555,2176.795,2175.465,2176.445,0.0954 +1710223800000,2176.415,2176.515,2175.835,2176.095,0.0565 +1710224100000,2176.105,2176.715,2175.805,2176.475,0.0329 +1710224400000,2176.475,2176.475,2174.645,2175.525,0.0622 +1710224700000,2175.515,2176.815,2175.515,2175.765,0.057 +1710225000000,2175.798,2175.898,2175.085,2175.395,0.0731 +1710225300000,2175.385,2175.385,2174.285,2174.895,0.04 +1710225600000,2174.935,2175.605,2174.735,2174.925,0.08 +1710225900000,2174.925,2175.025,2174.225,2174.225,0.0779 +1710226200000,2174.205,2174.765,2173.485,2174.255,0.0454 +1710226500000,2174.215,2175.285,2174.015,2175.285,0.0621 +1710226800000,2175.265,2175.375,2174.705,2174.945,0.0664 +1710227100000,2175.045,2176.725,2175.035,2176.408,0.1003 +1710227400000,2176.445,2177.185,2176.245,2176.308,0.1537 +1710227700000,2176.295,2176.615,2175.445,2175.445,0.1943 +1710228000000,2175.415,2175.965,2175.295,2175.725,0.0444 +1710228300000,2175.765,2176.915,2175.675,2176.665,0.0407 +1710228600000,2176.615,2177.215,2176.185,2176.585,0.1031 +1710228900000,2176.605,2176.615,2175.895,2176.525,0.0268 +1710229200000,2176.425,2176.825,2176.035,2176.705,0.0384 +1710229500000,2176.645,2177.255,2176.645,2177.235,0.0421 +1710229800000,2177.175,2177.265,2176.695,2177.175,0.0232 +1710230100000,2177.095,2177.365,2176.845,2176.925,0.0288 +1710230400000,2176.885,2177.425,2176.665,2176.795,0.0502 +1710230700000,2176.795,2177.405,2176.665,2177.115,0.0342 +1710231000000,2177.125,2177.705,2176.805,2177.285,0.0269 +1710231300000,2177.255,2177.255,2176.285,2176.775,0.0377 +1710231600000,2176.855,2177.195,2176.725,2176.825,0.0283 +1710231900000,2176.855,2177.315,2176.705,2177.085,0.0487 +1710232200000,2177.085,2177.515,2176.158,2176.745,0.1086 +1710232500000,2176.755,2177.455,2176.645,2177.045,0.026 +1710232800000,2177.005,2177.275,2176.495,2177.125,0.0264 +1710233100000,2177.105,2177.175,2175.865,2176.165,0.0641 +1710233400000,2176.155,2177.285,2176.135,2177.085,0.0248 +1710233700000,2177.075,2178.455,2177.005,2177.715,0.0467 +1710234000000,2177.745,2178.915,2177.625,2178.775,0.0539 +1710234300000,2178.775,2178.955,2178.185,2178.935,0.0391 +1710234600000,2178.925,2178.935,2176.565,2177.315,0.1152 +1710234900000,2177.295,2177.765,2176.895,2177.495,0.0519 +1710235200000,2177.485,2177.765,2177.255,2177.615,0.0304 +1710235500000,2177.565,2178.115,2177.275,2177.865,0.0508 +1710235800000,2177.845,2178.135,2176.995,2178.085,0.3307 +1710236100000,2178.085,2178.505,2177.915,2178.185,0.2267 +1710236400000,2178.185,2178.545,2178.065,2178.305,0.1682 +1710236700000,2178.295,2178.305,2177.385,2177.695,0.0543 +1710237000000,2177.735,2177.865,2176.895,2177.405,0.0273 +1710237300000,2177.425,2177.425,2176.295,2176.925,0.0301 +1710237600000,2176.925,2176.995,2175.565,2175.865,0.072 +1710237900000,2175.905,2176.155,2175.655,2175.925,0.0505 +1710238200000,2175.925,2176.095,2175.575,2175.635,0.0255 +1710238500000,2175.625,2176.105,2175.615,2175.785,0.0227 +1710238800000,2175.725,2176.135,2175.465,2176.135,0.1366 +1710239100000,2176.185,2176.445,2176.025,2176.025,0.0192 +1710239400000,2176.105,2176.955,2176.105,2176.575,0.0303 +1710239700000,2176.615,2177.555,2176.525,2176.798,0.0574 +1710240000000,2176.715,2176.798,2175.575,2176.018,0.1736 +1710240300000,2176.038,2176.738,2175.958,2176.155,0.1979 +1710240600000,2176.155,2176.415,2175.285,2176.175,0.1203 +1710240900000,2176.195,2177.025,2176.175,2176.395,0.0189 +1710241200000,2176.425,2176.465,2175.995,2176.058,0.0682 +1710241500000,2176.045,2176.158,2175.035,2175.035,0.0851 +1710241800000,2175.025,2175.025,2173.465,2173.975,0.0578 +1710242100000,2173.975,2174.575,2170.515,2170.945,0.144 +1710242400000,2170.985,2172.005,2170.645,2171.385,0.2267 +1710242700000,2171.295,2173.345,2171.235,2172.755,0.0879 +1710243000000,2172.855,2173.055,2172.415,2172.805,0.0438 +1710243300000,2172.825,2173.625,2172.015,2172.295,0.0891 +1710243600000,2172.275,2172.795,2171.815,2172.715,0.0458 +1710243900000,2172.645,2172.655,2171.345,2171.475,0.2119 +1710244200000,2171.578,2172.228,2171.405,2171.675,0.2213 +1710244500000,2171.765,2171.928,2171.375,2171.825,0.2974 +1710244800000,2171.815,2172.755,2171.215,2171.635,0.2257 +1710245100000,2171.705,2172.055,2171.095,2171.855,0.1018 +1710245400000,2171.805,2173.405,2171.475,2171.835,0.2603 +1710245700000,2171.855,2171.875,2167.465,2169.905,0.2729 +1710246000000,2169.895,2171.915,2168.365,2171.215,0.2143 +1710246300000,2171.158,2171.645,2169.665,2169.975,0.3237 +1710246600000,2169.975,2176.094,2160.908,2170.378,1.4855 +1710246900000,2170.538,2178.345,2169.785,2177.795,0.8824 +1710247200000,2177.815,2181.868,2177.445,2179.575,0.8632 +1710247500000,2179.545,2181.595,2178.065,2178.475,0.5586 +1710247800000,2178.475,2178.735,2171.404,2172.435,0.7661 +1710248100000,2172.445,2173.935,2169.675,2169.675,0.4061 +1710248400000,2169.655,2169.795,2160.765,2163.125,0.5942 +1710248700000,2163.395,2167.755,2158.628,2163.025,1.1096 +1710249000000,2163.075,2165.945,2161.765,2165.665,0.4781 +1710249300000,2165.705,2166.085,2161.045,2161.405,0.3912 +1710249600000,2161.395,2165.975,2160.855,2165.865,0.3669 +1710249900000,2165.835,2167.675,2164.275,2164.565,0.5433 +1710250200000,2164.545,2164.595,2160.335,2160.505,0.5343 +1710250500000,2160.675,2161.035,2156.155,2157.008,1.3968 +1710250800000,2157.054,2159.695,2156.055,2158.305,1.3744 +1710251100000,2158.244,2160.945,2157.225,2160.335,0.7011 +1710251400000,2160.365,2162.575,2160.185,2160.545,0.5043 +1710251700000,2160.555,2160.995,2159.545,2160.295,0.29 +1710252000000,2160.325,2162.745,2157.065,2157.085,0.7042 +1710252300000,2157.085,2157.288,2153.175,2153.375,1.3372 +1710252600000,2153.375,2154.505,2152.545,2153.815,0.6329 +1710252900000,2153.805,2159.508,2153.375,2159.408,0.8839 +1710253200000,2159.385,2162.135,2159.085,2162.095,0.5667 +1710253500000,2162.105,2162.875,2160.655,2161.155,0.347 +1710253800000,2161.185,2163.045,2160.665,2163.045,0.1515 +1710254100000,2163.155,2163.328,2160.305,2160.855,0.1377 +1710254400000,2160.835,2161.945,2160.354,2160.545,0.1331 +1710254700000,2160.525,2163.015,2160.225,2162.805,0.1291 +1710255000000,2162.755,2166.275,2162.515,2164.325,0.5565 +1710255300000,2164.325,2164.485,2161.285,2161.955,0.5043 +1710255600000,2161.945,2163.245,2160.285,2160.755,0.4011 +1710255900000,2160.755,2161.945,2159.915,2161.235,0.3074 +1710256200000,2161.225,2161.725,2160.065,2160.615,0.1225 +1710256500000,2160.585,2161.915,2158.985,2159.175,0.1442 +1710256800000,2159.235,2160.345,2157.455,2160.105,0.1623 +1710257100000,2160.065,2160.655,2159.735,2160.075,0.0868 +1710257400000,2160.075,2162.445,2159.915,2161.955,0.0936 +1710257700000,2162.055,2163.265,2161.205,2162.404,0.1655 +1710258000000,2162.395,2162.895,2161.315,2162.715,0.0943 +1710258300000,2162.615,2164.285,2162.345,2162.525,0.0859 +1710258600000,2162.528,2164.845,2162.528,2164.455,0.0749 +1710258900000,2164.515,2164.655,2162.478,2162.878,0.1522 +1710259200000,2162.878,2163.148,2161.965,2161.965,0.2853 +1710259500000,2161.944,2162.625,2161.645,2161.675,0.141 +1710259800000,2161.678,2163.055,2161.678,2162.875,0.0994 +1710260100000,2162.905,2163.015,2161.378,2161.778,0.0884 +1710260400000,2161.878,2163.765,2161.848,2163.305,0.1192 +1710260700000,2163.265,2163.865,2162.335,2162.335,0.1061 +1710261000000,2162.305,2163.085,2162.125,2163.058,0.1897 +1710261300000,2163.035,2165.055,2163.015,2164.645,0.127 +1710261600000,2164.615,2165.198,2163.855,2164.408,0.195 +1710261900000,2164.375,2165.764,2164.278,2165.505,0.2982 +1710262200000,2165.555,2166.408,2165.145,2165.815,0.2832 +1710262500000,2165.815,2165.905,2164.965,2165.655,0.3345 +1710262800000,2165.648,2165.648,2163.124,2163.565,0.5049 +1710263100000,2163.575,2163.675,2161.615,2162.095,0.4342 +1710263400000,2162.045,2162.275,2160.975,2161.385,0.1117 +1710263700000,2161.345,2161.845,2160.605,2161.815,0.0774 +1710264000000,2161.795,2162.475,2161.395,2161.655,0.0669 +1710264300000,2161.655,2161.685,2159.594,2160.548,0.3369 +1710264600000,2160.555,2160.958,2158.195,2158.685,0.1471 +1710264900000,2158.705,2160.175,2158.638,2159.755,0.0538 +1710265200000,2159.765,2159.915,2158.085,2158.095,0.0471 +1710265500000,2158.045,2158.405,2156.905,2157.335,0.0661 +1710265800000,2157.315,2158.285,2156.595,2156.695,0.044 +1710266100000,2156.735,2157.358,2154.695,2155,0.1032 +1710266400000,2155,2155.685,2153.975,2155.495,0.076 +1710266700000,2155.535,2156.345,2154.535,2154.895,0.0733 +1710267000000,2154.795,2154.805,2153.325,2153.885,0.1105 +1710267300000,2153.885,2154.965,2153.155,2154.725,0.0941 +1710267600000,2154.765,2156.245,2154.715,2155.905,0.0577 +1710267900000,2155.945,2156.135,2154.905,2155.185,0.074 +1710268200000,2155.165,2156.495,2155.165,2155.815,0.0785 +1710268500000,2155.925,2156.025,2155.585,2155.745,0.0372 +1710268800000,2155.765,2155.795,2154.315,2154.355,0.0329 +1710269100000,2154.395,2154.495,2153.535,2153.555,0.0535 +1710269400000,2153.555,2153.715,2152.865,2152.995,0.0557 +1710269700000,2152.995,2154.115,2152.925,2153.455,0.0694 +1710270000000,2153.445,2153.455,2150.455,2152.725,0.1029 +1710270300000,2152.705,2153.995,2152.405,2153.995,0.0673 +1710270600000,2154.015,2154.115,2152.665,2153.315,0.0443 +1710270900000,2153.315,2154.615,2153.015,2153.855,0.0657 +1710271200000,2153.715,2154.785,2153.655,2154.625,0.0512 +1710271500000,2154.585,2155.135,2154.405,2155.135,0.0499 +1710271800000,2155.135,2155.585,2154.825,2155.075,0.0598 +1710272100000,2155.075,2155.635,2154.645,2155.065,0.0568 +1710272400000,2155.045,2155.425,2154.805,2154.935,0.0445 +1710272700000,2154.935,2155.885,2154.885,2155.825,0.0644 +1710273000000,2155.795,2156.385,2155.685,2156.285,0.0305 +1710273300000,2156.265,2157.325,2156.265,2157.285,0.0423 +1710273600000,2157.275,2157.315,2156.225,2156.285,0.0331 +1710273900000,2156.285,2156.545,2156.085,2156.545,0.0119 +1710274200000,2156.565,2157.255,2156.565,2157.205,0.0153 +1710274500000,2157.205,2157.255,2156.395,2156.415,0.0206 +1710274800000,2156.395,2156.615,2156.105,2156.615,0.0075 +1710275100000,2156.625,2157.085,2156.505,2156.895,0.0137 +1710275400000,2156.915,2157.275,2156.845,2157.275,0.0099 +1710275700000,2157.215,2157.685,2157.195,2157.685,0.0121 +1710276000000,2157.705,2158.505,2157.295,2158.005,0.0207 +1710276300000,2157.985,2158.445,2157.985,2158.335,0.0155 +1710276600000,2158.335,2158.885,2158.225,2158.515,0.0193 +1710276900000,2158.485,2158.885,2158.025,2158.045,0.0613 +1710280800000,2157.538,2158.674,2157.538,2158.415,0.0261 +1710281100000,2158.435,2159.304,2158.315,2159.034,0.0253 +1710281400000,2159.034,2159.515,2158.885,2159.515,0.0259 +1710281700000,2159.525,2160.645,2157.144,2159.998,0.0563 +1710282000000,2159.998,2161.335,2159.875,2160.385,0.063 +1710282300000,2160.405,2160.695,2157.898,2159.275,0.0964 +1710282600000,2159.198,2159.198,2155.974,2157.115,0.0794 +1710282900000,2157.095,2157.475,2156.095,2156.525,0.0362 +1710283200000,2156.575,2158.075,2156.215,2157.225,0.0346 +1710283500000,2157.215,2158.725,2157.115,2158.635,0.0427 +1710283800000,2158.465,2159.895,2158.425,2159.805,0.0404 +1710284100000,2159.835,2160.635,2158.298,2158.655,0.0946 +1710284400000,2158.655,2158.755,2156.835,2158.234,0.1247 +1710284700000,2158.295,2158.845,2157.655,2158.335,0.1172 +1710285000000,2158.345,2159.095,2158.345,2158.655,0.0204 +1710285300000,2158.665,2159.055,2157.598,2157.708,0.0254 +1710285600000,2157.708,2157.835,2157.125,2157.525,0.0445 +1710285900000,2157.515,2157.705,2156.475,2156.614,0.0468 +1710286200000,2156.614,2156.864,2155.665,2156.085,0.0464 +1710286500000,2156.165,2156.965,2156.135,2156.955,0.0148 +1710286800000,2156.965,2157.355,2156.855,2157.295,0.0182 +1710287100000,2157.325,2157.855,2156.915,2157.825,0.0206 +1710287400000,2157.825,2157.825,2157.105,2157.205,0.0223 +1710287700000,2157.205,2157.315,2156.885,2156.885,0.0197 +1710288000000,2156.905,2157.655,2156.705,2156.905,0.0336 +1710288300000,2156.855,2157.685,2156.555,2157.595,0.0284 +1710288600000,2157.565,2159.455,2157.395,2159.075,0.0492 +1710288900000,2159.055,2159.055,2157.885,2158.405,0.037 +1710289200000,2158.375,2159.645,2158.095,2159.355,0.0237 +1710289500000,2159.315,2159.625,2158.805,2159.378,0.0763 +1710289800000,2159.378,2160.245,2159.378,2159.875,0.0247 +1710290100000,2159.915,2160.395,2159.465,2159.475,0.0159 +1710290400000,2159.485,2159.695,2159.195,2159.515,0.0246 +1710290700000,2159.515,2159.845,2159.085,2159.115,0.0235 +1710291000000,2159.114,2159.225,2158.485,2158.485,0.0269 +1710291300000,2158.455,2159.365,2158.455,2159.215,0.0389 +1710291600000,2159.235,2159.275,2158.335,2158.615,0.0973 +1710291900000,2158.635,2159.475,2158.065,2158.985,0.0678 +1710292200000,2158.985,2159.125,2158.495,2158.665,0.0356 +1710292500000,2158.635,2159.025,2158.385,2158.915,0.0318 +1710292800000,2158.955,2159.115,2158.215,2158.595,0.0304 +1710293100000,2158.575,2158.645,2157.315,2157.635,0.0569 +1710293400000,2157.635,2158.145,2157.355,2157.685,0.0599 +1710293700000,2157.685,2158.005,2157.325,2157.765,0.053 +1710294000000,2157.665,2157.865,2157.295,2157.585,0.0413 +1710294300000,2157.615,2158.285,2157.535,2158.125,0.0466 +1710294600000,2158.115,2158.625,2157.915,2158.515,0.0506 +1710294900000,2158.475,2159.085,2158.425,2158.525,0.0461 +1710295200000,2158.495,2158.735,2157.925,2157.975,0.0452 +1710295500000,2157.975,2158.115,2157.335,2158.115,0.0438 +1710295800000,2158.115,2159.805,2157.965,2159.615,0.0531 +1710296100000,2159.605,2159.925,2159.278,2159.664,0.0742 +1710296400000,2159.664,2159.978,2159.155,2159.848,0.0671 +1710296700000,2159.848,2160.185,2159.338,2159.695,0.029 +1710297000000,2159.745,2160.435,2159.545,2159.825,0.034 +1710297300000,2159.825,2160.265,2159.415,2159.835,0.04 +1710297600000,2159.825,2160.165,2159.625,2159.975,0.0286 +1710297900000,2159.955,2161.405,2159.955,2160.805,0.031 +1710298200000,2160.798,2161.495,2160.725,2160.905,0.0305 +1710298500000,2160.945,2160.945,2160.155,2160.325,0.0291 +1710298800000,2160.345,2160.435,2159.708,2159.708,0.0185 +1710299100000,2159.708,2159.778,2159.384,2159.434,0.0752 +1710299400000,2159.508,2159.608,2159.278,2159.278,0.0361 +1710299700000,2159.278,2159.755,2159.128,2159.165,0.0184 +1710300000000,2159.145,2159.675,2159.015,2159.565,0.0169 +1710300300000,2159.605,2160.235,2159.605,2160.185,0.0198 +1710300600000,2160.225,2160.615,2160.065,2160.265,0.0174 +1710300900000,2160.195,2160.275,2159.498,2159.498,0.0121 +1710301200000,2159.498,2159.498,2157.608,2157.748,0.0491 +1710301500000,2157.678,2158.105,2157.365,2157.985,0.0814 +1710301800000,2157.985,2158.915,2157.955,2158.895,0.0211 +1710302100000,2158.885,2159.395,2158.745,2159.045,0.0262 +1710302400000,2159.005,2159.545,2158.475,2159.475,0.0173 +1710302700000,2159.495,2159.595,2158.985,2159.295,0.0124 +1710303000000,2159.325,2159.325,2158.895,2158.965,0.0125 +1710303300000,2158.935,2158.975,2157.868,2157.868,0.0414 +1710303600000,2157.868,2158.495,2157.868,2157.925,0.0197 +1710303900000,2157.895,2158.145,2157.585,2157.615,0.0156 +1710304200000,2157.585,2157.765,2157.198,2157.765,0.0306 +1710304500000,2157.775,2158.185,2157.725,2157.775,0.036 +1710304800000,2157.765,2158.125,2157.565,2157.945,0.0227 +1710305100000,2157.925,2159.045,2157.905,2158.415,0.0182 +1710305400000,2158.375,2158.865,2158.175,2158.755,0.0118 +1710305700000,2158.755,2159.405,2158.755,2159.255,0.0127 +1710306000000,2159.215,2159.765,2158.945,2158.945,0.0151 +1710306300000,2158.955,2159.645,2158.855,2159.435,0.0302 +1710306600000,2159.445,2159.745,2159.365,2159.515,0.0145 +1710306900000,2159.505,2159.655,2159.008,2159.074,0.024 +1710307200000,2159.065,2159.094,2158.678,2158.678,0.0898 +1710307500000,2158.655,2159.348,2158.548,2159.215,0.12 +1710307800000,2159.224,2159.778,2158.728,2159.128,0.1426 +1710308100000,2159.158,2160.085,2158.828,2160.065,0.1129 +1710308400000,2160.035,2160.495,2159.828,2159.928,0.1916 +1710308700000,2159.898,2159.928,2158.775,2158.915,0.133 +1710309000000,2158.915,2159.425,2158.785,2158.945,0.0548 +1710309300000,2158.955,2160.044,2158.955,2159.935,0.1114 +1710309600000,2159.935,2161.408,2159.825,2160.005,0.1883 +1710309900000,2160.015,2160.385,2159.285,2159.475,0.0519 +1710310200000,2159.495,2159.745,2158.775,2159.635,0.0352 +1710310500000,2159.635,2160.025,2159.585,2159.665,0.0228 +1710310800000,2159.665,2159.725,2158.785,2158.925,0.0382 +1710311100000,2158.925,2159.295,2158.765,2159.045,0.0424 +1710311400000,2159.045,2159.595,2159.045,2159.595,0.0419 +1710311700000,2159.595,2159.685,2158.765,2158.805,0.0622 +1710312000000,2158.805,2158.895,2158.345,2158.605,0.0409 +1710312300000,2158.605,2159.005,2158.355,2158.865,0.0275 +1710312600000,2158.865,2159.395,2158.405,2158.525,0.0362 +1710312900000,2158.545,2159.435,2158.545,2159.355,0.0279 +1710313200000,2159.345,2160.375,2159.205,2159.625,0.2624 +1710313500000,2159.675,2159.895,2158.755,2158.805,0.2577 +1710313800000,2158.795,2160.115,2158.615,2159.995,0.2057 +1710314100000,2160.045,2160.735,2159.765,2159.995,0.1732 +1710314400000,2159.985,2160.035,2159.275,2159.715,0.2559 +1710314700000,2159.695,2160.095,2159.515,2159.905,0.327 +1710315000000,2159.905,2159.905,2158.415,2158.965,0.2374 +1710315300000,2158.875,2159.735,2158.845,2159.625,0.1827 +1710315600000,2159.625,2159.985,2159.305,2159.585,0.2465 +1710315900000,2159.605,2159.655,2159.065,2159.145,0.16 +1710316200000,2159.185,2159.545,2158.758,2159.485,0.2148 +1710316500000,2159.475,2159.705,2158.925,2159.615,0.2252 +1710316800000,2159.635,2160.995,2159.485,2160.785,0.431 +1710317100000,2160.775,2160.795,2159.448,2159.675,0.3615 +1710317400000,2159.695,2159.875,2158.695,2158.815,0.1629 +1710317700000,2158.805,2159.345,2158.275,2158.635,0.0719 +1710318000000,2158.635,2159.545,2158.445,2159.535,0.0564 +1710318300000,2159.505,2159.665,2158.145,2158.975,0.0598 +1710318600000,2158.955,2159.505,2158.545,2158.655,0.3201 +1710318900000,2158.665,2158.925,2158.015,2158.395,0.1913 +1710319200000,2158.345,2159.115,2158.135,2158.815,0.0595 +1710319500000,2158.805,2159.385,2158.695,2158.965,0.0305 +1710319800000,2158.925,2158.925,2158.085,2158.455,0.0286 +1710320100000,2158.435,2158.485,2157.835,2158.115,0.1612 +1710320400000,2158.105,2158.385,2157.395,2158.225,0.0901 +1710320700000,2158.205,2158.995,2157.825,2158.435,0.0397 +1710321000000,2158.455,2159.315,2158.455,2159.005,0.047 +1710321300000,2158.995,2160.125,2158.945,2159.535,0.2643 +1710321600000,2159.434,2159.434,2158.645,2159.075,0.2637 +1710321900000,2159.055,2159.575,2158.315,2159.355,0.0636 +1710322200000,2159.325,2159.735,2158.515,2158.865,0.0678 +1710322500000,2158.885,2159.755,2158.825,2159.355,0.0295 +1710322800000,2159.325,2159.755,2158.525,2158.865,0.077 +1710323100000,2158.845,2159.355,2158.575,2158.875,0.0388 +1710323400000,2158.945,2159.225,2158.705,2158.765,0.0973 +1710323700000,2158.765,2158.765,2157.685,2158.465,0.0399 +1710324000000,2158.475,2158.625,2157.985,2158.625,0.0474 +1710324300000,2158.635,2159.295,2158.625,2158.945,0.0412 +1710324600000,2158.925,2159.785,2158.925,2159.785,0.0267 +1710324900000,2159.705,2159.845,2159.465,2159.805,0.0176 +1710325200000,2159.835,2159.945,2159.395,2159.615,0.1798 +1710325500000,2159.645,2161.135,2159.645,2160.695,0.1739 +1710325800000,2160.665,2161.055,2160.425,2160.565,0.1135 +1710326100000,2160.635,2162.335,2160.635,2162.215,0.1489 +1710326400000,2162.288,2163.545,2162.288,2162.855,0.1618 +1710326700000,2162.835,2163.475,2162.665,2163.225,0.0827 +1710327000000,2163.195,2163.575,2162.625,2162.675,0.033 +1710327300000,2162.755,2163.415,2162.665,2163.285,0.0438 +1710327600000,2163.375,2163.875,2162.265,2162.535,0.0989 +1710327900000,2162.545,2162.545,2161.595,2161.955,0.1885 +1710328200000,2161.885,2162.655,2161.405,2162.575,0.0786 +1710328500000,2162.565,2163.935,2162.465,2163.115,0.0771 +1710328800000,2163.115,2163.885,2163.095,2163.355,0.1046 +1710329100000,2163.355,2163.605,2162.225,2162.535,0.1536 +1710329400000,2162.615,2163.368,2162.225,2162.995,0.2457 +1710329700000,2163.015,2163.285,2162.375,2162.625,0.0425 +1710330000000,2162.665,2163.255,2162.665,2163.095,0.0289 +1710330300000,2163.085,2163.505,2162.695,2163.175,0.0189 +1710330600000,2163.195,2163.485,2162.745,2163.485,0.0229 +1710330900000,2163.555,2164.065,2163.355,2163.895,0.0343 +1710331200000,2163.935,2164.245,2162.105,2162.115,0.1151 +1710331500000,2162.095,2163.648,2162.048,2163.648,0.3718 +1710331800000,2163.645,2165.245,2163.515,2164.435,0.3537 +1710332100000,2164.435,2165.505,2163.498,2164.308,0.3718 +1710332400000,2164.305,2166.185,2164.305,2166.185,0.4097 +1710332700000,2166.135,2166.135,2163.625,2163.815,0.0867 +1710333000000,2163.825,2164.045,2163.035,2163.265,0.0775 +1710333300000,2163.295,2163.385,2162.305,2162.815,0.1261 +1710333600000,2162.845,2163.965,2162.665,2163.575,0.1509 +1710333900000,2163.675,2164.545,2163.225,2164.395,0.0628 +1710334200000,2164.365,2164.805,2163.015,2163.125,0.062 +1710334500000,2163.105,2163.805,2162.985,2163.408,0.101 +1710334800000,2163.405,2164.565,2162.625,2163.755,0.242 +1710335100000,2163.735,2163.765,2162.535,2163.115,0.0988 +1710335400000,2163.175,2163.365,2162.365,2162.725,0.0708 +1710335700000,2162.675,2163.255,2161.345,2162.935,0.0779 +1710336000000,2163.035,2163.875,2162.828,2163.398,0.2042 +1710336300000,2163.335,2164.615,2162.955,2164.455,0.2284 +1710336600000,2164.495,2166.558,2163.264,2166.105,0.3831 +1710336900000,2166.285,2170.555,2165.665,2169.248,0.4116 +1710337200000,2169.308,2171.455,2167.135,2168.028,0.7814 +1710337500000,2168.045,2168.228,2163.798,2165.525,0.9642 +1710337800000,2165.678,2166.425,2164.298,2165.098,0.6969 +1710338100000,2165.098,2166.135,2164.698,2165.915,0.7424 +1710338400000,2165.915,2167.005,2164.945,2165.108,0.7071 +1710338700000,2165.135,2165.615,2163.398,2164.298,0.5985 +1710339000000,2164.298,2165.095,2163.425,2164.765,0.6863 +1710339300000,2164.845,2166.628,2164.385,2166.615,0.7975 +1710339600000,2166.628,2168.998,2166.455,2168.345,1.0619 +1710339900000,2168.345,2168.375,2166.398,2166.775,0.7145 +1710340200000,2166.775,2167.148,2165.908,2166.865,0.7566 +1710340500000,2166.865,2167.828,2166.318,2167.808,0.7497 +1710340800000,2167.828,2168.728,2167.608,2167.938,0.6266 +1710341100000,2168.008,2168.338,2167.304,2167.728,0.5553 +1710341400000,2167.728,2168.735,2166.628,2168.145,0.5329 +1710341700000,2168.128,2169.705,2167.918,2168.755,0.3341 +1710342000000,2168.745,2169.405,2168.075,2169.335,0.7452 +1710342300000,2169.458,2171.515,2169.425,2170.525,1.117 +1710342600000,2170.525,2170.978,2169.628,2170.838,0.7852 +1710342900000,2170.858,2171.875,2170.445,2170.925,0.4796 +1710343200000,2170.915,2172.918,2170.895,2172.765,0.3648 +1710343500000,2172.734,2174.468,2172.655,2173.765,0.4343 +1710343800000,2173.765,2173.855,2171.595,2172.015,0.6337 +1710344100000,2172.015,2173.308,2171.965,2171.985,0.401 +1710344400000,2171.965,2172.348,2171.485,2171.865,0.2173 +1710344700000,2171.945,2172.665,2171.665,2172.135,0.3318 +1710345000000,2172.145,2172.385,2171.235,2172.205,0.4699 +1710345300000,2172.265,2172.905,2171.565,2171.635,0.2131 +1710345600000,2171.635,2171.985,2170.525,2170.525,0.1459 +1710345900000,2170.475,2170.745,2169.455,2170.365,0.2508 +1710346200000,2170.355,2171.005,2170.145,2170.748,0.366 +1710346500000,2170.735,2173.025,2170.685,2172.535,0.4503 +1710346800000,2172.545,2173.435,2172.148,2173.435,0.1615 +1710347100000,2173.404,2173.565,2172.425,2173.345,0.4894 +1710347400000,2173.335,2173.535,2172.165,2172.425,0.1826 +1710347700000,2172.435,2172.575,2170.755,2171.445,0.2735 +1710348000000,2171.335,2172.585,2171.255,2172.105,0.0459 +1710348300000,2172.065,2173.575,2172.045,2173.165,0.0644 +1710348600000,2173.365,2173.645,2172.855,2173.325,0.3615 +1710348900000,2173.415,2174.575,2173.365,2173.585,0.1863 +1710349200000,2173.585,2175.878,2173.145,2175.265,0.4667 +1710349500000,2175.295,2176.615,2174.225,2176.325,0.3131 +1710349800000,2176.315,2178.235,2175.925,2177.898,0.1435 +1710350100000,2177.915,2179.745,2176.805,2177.555,0.2502 +1710350400000,2177.545,2177.585,2175.898,2175.988,0.3894 +1710350700000,2175.985,2176.325,2174.595,2175.325,0.184 +1710351000000,2175.235,2176.245,2174.695,2175.975,0.0934 +1710351300000,2176.045,2177.315,2175.965,2176.925,0.0917 +1710351600000,2176.935,2177.365,2176.425,2176.935,0.3424 +1710351900000,2176.915,2176.915,2174.755,2174.925,0.1636 +1710352200000,2174.965,2175.125,2174.325,2174.445,0.1032 +1710352500000,2174.435,2174.875,2174.145,2174.415,0.0542 +1710352800000,2174.435,2175.455,2174.185,2175.455,0.0539 +1710353100000,2175.545,2175.645,2174.945,2175.245,0.0352 +1710353400000,2175.315,2175.755,2175.135,2175.505,0.0347 +1710353700000,2175.525,2176.315,2175.525,2176.045,0.0218 +1710354000000,2176.005,2176.245,2175.495,2175.605,0.0391 +1710354300000,2175.625,2175.755,2174.975,2175.725,0.0396 +1710354600000,2175.745,2176.445,2175.535,2176.285,0.0236 +1710354900000,2176.255,2176.415,2175.685,2176.045,0.0293 +1710355200000,2176.055,2176.245,2175.195,2175.965,0.0629 +1710355500000,2175.985,2176.015,2174.905,2175.135,0.1749 +1710355800000,2175.135,2175.165,2174.765,2174.765,0.048 +1710356100000,2174.665,2174.885,2174.275,2174.765,0.0616 +1710356400000,2174.765,2175.435,2174.475,2175.305,0.0579 +1710356700000,2175.405,2175.405,2174.985,2175.305,0.0528 +1710357000000,2175.235,2175.305,2174.355,2174.425,0.0502 +1710357300000,2174.405,2174.475,2173.155,2173.605,0.0502 +1710357600000,2173.555,2174.005,2173.505,2173.945,0.0367 +1710357900000,2173.945,2174.535,2173.845,2174.495,0.0537 +1710358200000,2174.495,2174.495,2173.935,2174.025,0.0731 +1710358500000,2174.025,2174.055,2173.575,2173.665,0.0376 +1710358800000,2173.665,2173.665,2172.935,2173.055,0.0348 +1710359100000,2173.035,2173.585,2172.565,2173.205,0.0666 +1710359400000,2173.205,2173.305,2171.685,2172.075,0.0414 +1710359700000,2172.095,2172.485,2171.665,2172.485,0.0498 +1710360000000,2172.535,2173.175,2172.445,2172.975,0.0459 +1710360300000,2172.945,2173.055,2172.275,2172.365,0.0873 +1710360600000,2172.365,2172.715,2172.335,2172.375,0.0409 +1710360900000,2172.355,2172.605,2172.305,2172.385,0.0217 +1710361200000,2172.385,2173.085,2172.325,2172.985,0.0329 +1710361500000,2172.965,2174.525,2172.625,2174.505,0.0494 +1710361800000,2174.475,2174.705,2173.745,2173.835,0.1161 +1710362100000,2173.815,2174.455,2173.765,2174.335,0.0466 +1710362400000,2174.345,2175.115,2174.345,2174.355,0.0821 +1710362700000,2174.335,2174.605,2174.015,2174.535,0.0364 +1710363000000,2174.535,2174.605,2174.325,2174.375,0.026 +1710363300000,2174.375,2174.565,2174.065,2174.065,0.0948 +1710367200000,2173.568,2174.798,2173.485,2174.105,0.0642 +1710367500000,2173.998,2174.665,2173.848,2174.595,0.0247 +1710367800000,2174.615,2174.785,2174.155,2174.215,0.0182 +1710368100000,2174.235,2174.405,2174.185,2174.315,0.008 +1710368400000,2174.325,2175.005,2174.245,2174.255,0.0126 +1710368700000,2174.258,2174.725,2174.204,2174.525,0.0078 +1710369000000,2174.575,2174.975,2174.545,2174.695,0.0081 +1710369300000,2174.705,2175.055,2174.665,2175.055,0.0109 +1710369600000,2175.045,2175.355,2175.005,2175.355,0.0041 +1710369900000,2175.305,2175.305,2174.795,2174.965,0.007 +1710370200000,2174.995,2175.035,2174.475,2174.645,0.0048 +1710370500000,2174.685,2174.685,2174.415,2174.505,0.0127 +1710370800000,2174.505,2175.528,2174.464,2175.255,0.0945 +1710371100000,2175.245,2175.505,2175.105,2175.208,0.0564 +1710371400000,2175.208,2175.398,2174.895,2174.998,0.0338 +1710371700000,2175.045,2175.475,2175.005,2175.398,0.012 +1710372000000,2175.395,2175.395,2175.195,2175.295,0.0202 +1710372300000,2175.315,2176.085,2175.315,2175.915,0.0419 +1710372600000,2175.935,2176.035,2175.035,2175.175,0.0318 +1710372900000,2175.225,2176.015,2175.165,2175.875,0.0103 +1710373200000,2175.885,2175.925,2175.045,2175.495,0.0388 +1710373500000,2175.485,2175.885,2175.075,2175.315,0.0174 +1710373800000,2175.365,2175.545,2175.125,2175.235,0.0119 +1710374100000,2175.185,2175.455,2175.065,2175.345,0.0435 +1710374400000,2175.315,2175.755,2174.625,2174.735,0.1672 +1710374700000,2174.745,2175.445,2174.665,2174.975,0.0289 +1710375000000,2174.955,2174.955,2174.135,2174.355,0.0221 +1710375300000,2174.355,2174.415,2173.975,2174.395,0.0217 +1710375600000,2174.395,2174.795,2174.335,2174.605,0.014 +1710375900000,2174.595,2174.685,2174.195,2174.295,0.014 +1710376200000,2174.295,2174.835,2174.215,2174.575,0.0151 +1710376500000,2174.675,2174.875,2174.395,2174.395,0.0064 +1710376800000,2174.395,2174.445,2173.895,2174.255,0.0181 +1710377100000,2174.265,2174.955,2174.055,2174.585,0.0199 +1710377400000,2174.598,2175.878,2174.578,2175.798,0.1043 +1710377700000,2175.798,2176.495,2175.674,2176.195,0.1028 +1710378000000,2176.255,2176.848,2175.748,2176.695,0.2475 +1710378300000,2176.665,2176.848,2175.965,2176.405,0.062 +1710378600000,2176.435,2176.435,2174.875,2175.075,0.0497 +1710378900000,2175.035,2175.285,2174.695,2175.195,0.0288 +1710379200000,2175.195,2175.735,2174.845,2174.865,0.0421 +1710379500000,2174.925,2175.015,2174.035,2174.145,0.0328 +1710379800000,2174.235,2175.095,2173.495,2174.105,0.039 +1710380100000,2174.105,2174.265,2173.475,2173.945,0.0522 +1710380400000,2173.975,2174.015,2173.165,2173.605,0.0522 +1710380700000,2173.635,2174.095,2173.475,2173.855,0.038 +1710381000000,2173.855,2173.875,2173.155,2173.595,0.0274 +1710381300000,2173.565,2174.725,2173.495,2174.675,0.0304 +1710381600000,2174.665,2175.075,2174.485,2174.805,0.0521 +1710381900000,2174.805,2175.225,2174.255,2174.785,0.0364 +1710382200000,2174.805,2175.385,2174.685,2174.795,0.0235 +1710382500000,2174.775,2175.025,2174.635,2174.705,0.039 +1710382800000,2174.705,2175.135,2174.635,2175.045,0.0446 +1710383100000,2175.095,2175.115,2174.625,2174.645,0.0268 +1710383400000,2174.705,2174.795,2174.345,2174.435,0.0476 +1710383700000,2174.415,2174.515,2173.485,2173.735,0.0295 +1710384000000,2173.695,2173.845,2173.335,2173.435,0.0165 +1710384300000,2173.475,2173.875,2173.395,2173.785,0.0266 +1710384600000,2173.835,2173.875,2172.675,2172.695,0.0343 +1710384900000,2172.695,2172.965,2172.515,2172.655,0.0286 +1710385200000,2172.625,2173.455,2172.485,2173.225,0.0288 +1710385500000,2173.245,2173.635,2173.035,2173.625,0.0252 +1710385800000,2173.605,2173.925,2173.555,2173.785,0.0275 +1710386100000,2173.815,2173.995,2172.805,2172.975,0.0737 +1710386400000,2173.025,2173.465,2172.685,2173.455,0.068 +1710386700000,2173.405,2173.445,2172.095,2172.315,0.0449 +1710387000000,2172.315,2172.425,2171.375,2171.575,0.0292 +1710387300000,2171.595,2171.755,2171.185,2171.195,0.0254 +1710387600000,2171.208,2171.525,2171.065,2171.375,0.0232 +1710387900000,2171.375,2172.355,2171.375,2172.335,0.018 +1710388200000,2172.315,2172.535,2172.145,2172.365,0.0077 +1710388500000,2172.255,2172.255,2171.895,2172.165,0.0092 +1710388800000,2172.175,2172.238,2171.795,2171.855,0.0287 +1710389100000,2171.905,2172.385,2171.805,2172.375,0.0068 +1710389400000,2172.385,2172.385,2171.658,2171.658,0.012 +1710389700000,2171.665,2171.795,2171.255,2171.538,0.0268 +1710390000000,2171.445,2171.578,2171.338,2171.345,0.036 +1710390300000,2171.305,2171.545,2171.015,2171.405,0.0151 +1710390600000,2171.385,2171.385,2170.915,2171.095,0.0218 +1710390900000,2171.105,2171.638,2170.985,2171.415,0.0145 +1710391200000,2171.515,2171.935,2171.428,2171.508,0.0731 +1710391500000,2171.528,2171.655,2171.428,2171.575,0.0198 +1710391800000,2171.525,2171.975,2171.505,2171.965,0.0059 +1710392100000,2171.965,2171.965,2171.605,2171.635,0.0069 +1710392400000,2171.595,2171.845,2170.945,2170.955,0.0169 +1710392700000,2170.874,2170.874,2169.728,2170.025,0.1344 +1710393000000,2170.055,2170.395,2169.905,2170.205,0.0355 +1710393300000,2170.165,2170.905,2170.125,2170.568,0.0232 +1710393600000,2170.575,2170.785,2170.275,2170.535,0.0157 +1710393900000,2170.475,2171.375,2170.245,2171.295,0.0273 +1710394200000,2171.275,2171.275,2170.545,2170.975,0.1042 +1710394500000,2170.974,2171.385,2170.868,2171.145,0.087 +1710394800000,2171.115,2171.115,2170.215,2170.265,0.0226 +1710395100000,2170.248,2170.275,2169.625,2169.865,0.0612 +1710395400000,2169.855,2169.905,2168.665,2169.225,0.0871 +1710395700000,2169.208,2169.215,2168.585,2168.765,0.043 +1710396000000,2168.835,2169.825,2168.525,2169.195,0.0928 +1710396300000,2169.165,2169.235,2167.695,2168.095,0.2141 +1710396600000,2168.075,2169.005,2168.005,2168.845,0.16 +1710396900000,2168.755,2169.755,2168.605,2169.395,0.0513 +1710397200000,2169.455,2170.115,2168.865,2168.865,0.0433 +1710397500000,2168.865,2168.965,2168.255,2168.575,0.0642 +1710397800000,2168.575,2169.735,2168.425,2169.355,0.0731 +1710398100000,2169.375,2169.785,2168.425,2168.535,0.0379 +1710398400000,2168.535,2168.945,2168.175,2168.535,0.1206 +1710398700000,2168.575,2168.785,2167.795,2167.955,0.033 +1710399000000,2167.958,2168.415,2167.325,2168.255,0.1688 +1710399300000,2168.275,2168.665,2168.135,2168.645,0.0525 +1710399600000,2168.645,2168.645,2168.015,2168.415,0.0653 +1710399900000,2168.455,2168.875,2168.275,2168.665,0.0626 +1710400200000,2168.665,2168.665,2167.645,2167.658,0.0401 +1710400500000,2167.658,2168.225,2167.405,2167.758,0.1283 +1710400800000,2167.715,2168.255,2167.715,2168.185,0.0361 +1710401100000,2168.155,2169.005,2167.635,2167.645,0.0984 +1710401400000,2167.655,2168.865,2167.525,2167.905,0.3057 +1710401700000,2167.905,2168.225,2167.465,2167.578,0.2305 +1710402000000,2167.575,2168.098,2167.398,2167.855,0.2248 +1710402300000,2167.865,2168.295,2167.725,2167.745,0.182 +1710402600000,2167.735,2168.365,2167.625,2168.315,0.2174 +1710402900000,2168.245,2168.575,2168.048,2168.575,0.2789 +1710403200000,2168.545,2169.025,2168.225,2168.715,0.0454 +1710403500000,2168.705,2169.095,2168.045,2168.575,0.1449 +1710403800000,2168.555,2168.975,2168.165,2168.365,0.2045 +1710404100000,2168.455,2169.075,2168.268,2168.975,0.0285 +1710404400000,2168.985,2169.805,2168.985,2169.715,0.037 +1710404700000,2169.685,2169.975,2169.418,2169.515,0.1244 +1710405000000,2169.525,2169.698,2168.815,2169.438,0.3934 +1710405300000,2169.445,2169.858,2169.135,2169.175,0.2621 +1710405600000,2169.155,2169.245,2168.575,2168.735,0.1097 +1710405900000,2168.775,2169.018,2168.135,2168.778,0.1946 +1710406200000,2168.765,2168.938,2168.145,2168.458,0.2762 +1710406500000,2168.455,2169.535,2168.405,2169.465,0.2558 +1710406800000,2169.475,2169.805,2169.045,2169.255,0.3417 +1710407100000,2169.245,2169.405,2168.875,2169.185,0.2374 +1710407400000,2169.205,2169.295,2168.845,2168.925,0.289 +1710407700000,2168.925,2168.925,2167.825,2168.285,0.1525 +1710408000000,2168.295,2169.115,2168.095,2168.525,0.0473 +1710408300000,2168.475,2169.085,2168.325,2169.085,0.0179 +1710408600000,2169.075,2171.405,2169.075,2171.405,0.0333 +1710408900000,2171.455,2171.575,2170.615,2170.915,0.0276 +1710409200000,2170.865,2171.755,2170.855,2171.465,0.0347 +1710409500000,2171.495,2171.875,2171.405,2171.865,0.0262 +1710409800000,2171.905,2171.935,2169.885,2169.945,0.1248 +1710410100000,2169.865,2170.025,2168.965,2169.955,0.2028 +1710410400000,2169.975,2170.075,2167.875,2168.945,0.1646 +1710410700000,2168.975,2170.215,2168.825,2170.215,0.0546 +1710411000000,2170.145,2170.145,2169.495,2169.825,0.0239 +1710411300000,2169.895,2170.505,2169.715,2170.055,0.0278 +1710411600000,2170.035,2170.195,2169.635,2169.905,0.0227 +1710411900000,2169.845,2170.125,2169.445,2169.465,0.0329 +1710412200000,2169.498,2170.685,2169.335,2170.685,0.0587 +1710412500000,2170.695,2170.785,2170.265,2170.355,0.0245 +1710412800000,2170.375,2170.665,2170.265,2170.345,0.0263 +1710413100000,2170.355,2170.765,2170.275,2170.285,0.0251 +1710413400000,2170.285,2170.735,2170.225,2170.335,0.026 +1710413700000,2170.415,2170.745,2170.375,2170.505,0.0418 +1710414000000,2170.475,2170.745,2170.135,2170.345,0.0341 +1710414300000,2170.335,2170.475,2170.145,2170.355,0.0207 +1710414600000,2170.325,2170.505,2169.435,2169.565,0.0682 +1710414900000,2169.595,2169.935,2169.045,2169.295,0.1463 +1710415200000,2169.335,2169.755,2168.595,2168.735,0.0638 +1710415500000,2168.705,2169.345,2168.475,2169.205,0.1004 +1710415800000,2169.205,2169.965,2169.145,2169.805,0.0389 +1710416100000,2169.805,2169.925,2169.085,2169.235,0.0484 +1710416400000,2169.205,2169.245,2168.485,2168.595,0.024 +1710416700000,2168.575,2168.585,2167.065,2167.745,0.0487 +1710417000000,2167.735,2168.385,2167.695,2168.385,0.0301 +1710417300000,2168.455,2169.015,2168.255,2168.375,0.1728 +1710417600000,2168.385,2168.385,2166.675,2167.355,0.1528 +1710417900000,2167.355,2168.795,2167.125,2168.205,0.0864 +1710418200000,2168.195,2169.135,2167.175,2167.515,0.1172 +1710418500000,2167.485,2167.875,2165.375,2167.345,0.1103 +1710418800000,2167.435,2168.435,2165.835,2165.905,0.1102 +1710419100000,2165.985,2168.105,2165.985,2167.035,0.1758 +1710419400000,2166.935,2167.715,2161.678,2164.385,0.5158 +1710419700000,2164.325,2167.185,2163.705,2167.115,0.412 +1710420000000,2167.205,2170.268,2167.065,2169.165,0.6919 +1710420300000,2169.195,2169.525,2165.615,2166.095,0.6319 +1710420600000,2166.065,2166.085,2163.095,2164.575,0.5988 +1710420900000,2164.575,2165.275,2160.345,2162.675,0.4545 +1710421200000,2162.655,2164.845,2161.645,2163.695,0.3734 +1710421500000,2163.675,2164.255,2161.485,2161.975,0.3933 +1710421800000,2161.965,2163.645,2161.325,2163.645,0.4028 +1710422100000,2163.615,2165.165,2163.075,2164.465,0.1819 +1710422400000,2164.475,2167.145,2164.405,2165.575,0.6761 +1710422700000,2165.505,2165.805,2163.575,2163.605,0.1978 +1710423000000,2163.575,2164.628,2160.945,2161.225,0.5846 +1710423300000,2161.305,2163.545,2159.525,2163.075,0.3224 +1710423600000,2163.045,2163.945,2161.535,2162.445,0.304 +1710423900000,2162.294,2162.985,2158.465,2161.285,0.3067 +1710424200000,2161.325,2162.515,2160.905,2162.395,0.2106 +1710424500000,2162.375,2163.375,2161.165,2162.425,0.2091 +1710424800000,2162.334,2163.715,2160.865,2163.285,0.1718 +1710425100000,2163.265,2163.285,2161.475,2161.775,0.1386 +1710425400000,2161.845,2162.135,2160.205,2160.458,0.2035 +1710425700000,2160.488,2161.245,2159.705,2160.275,0.1649 +1710426000000,2160.255,2160.555,2157.595,2159.365,0.2573 +1710426300000,2159.305,2162.095,2159.255,2161.925,0.1889 +1710426600000,2161.975,2163.345,2161.975,2162.555,0.2815 +1710426900000,2162.615,2163.295,2160.665,2161.045,0.239 +1710427200000,2161.095,2162.035,2160.125,2161.735,0.0961 +1710427500000,2161.765,2162.725,2161.085,2161.935,0.2742 +1710427800000,2161.905,2163.115,2160.885,2161.025,0.2871 +1710428100000,2161.055,2161.935,2160.175,2161.895,0.1146 +1710428400000,2161.855,2162.135,2159.965,2160.315,0.3213 +1710428700000,2160.315,2160.788,2159.265,2160.465,0.2186 +1710429000000,2160.525,2160.755,2159.205,2159.775,0.3843 +1710429300000,2159.755,2160.645,2157.055,2157.105,0.4646 +1710429600000,2157.185,2160.515,2156.985,2159.335,0.3735 +1710429900000,2159.325,2159.485,2157.395,2157.415,0.2617 +1710430200000,2157.405,2158.715,2157.155,2157.485,0.3746 +1710430500000,2157.525,2157.575,2155.545,2156.268,0.1939 +1710430800000,2156.268,2156.268,2152.665,2153.925,0.4072 +1710431100000,2153.935,2155.825,2153.915,2154.625,0.1991 +1710431400000,2154.665,2157.495,2154.535,2157.415,0.2912 +1710431700000,2157.375,2158.005,2156.915,2157.095,0.4803 +1710432000000,2157.095,2157.995,2156.575,2157.885,0.3014 +1710432300000,2157.844,2158.555,2157.095,2158.075,0.4763 +1710432600000,2158.085,2158.398,2157.565,2158.275,0.1612 +1710432900000,2158.285,2158.935,2157.808,2158.115,0.0782 +1710433200000,2158.105,2159.255,2157.715,2158.905,0.1667 +1710433500000,2158.798,2160.035,2158.635,2159.375,0.0901 +1710433800000,2159.314,2159.918,2158.908,2159.508,0.2537 +1710434100000,2159.504,2160.115,2159.175,2159.995,0.1123 +1710434400000,2159.975,2160.205,2158.525,2159.465,0.054 +1710434700000,2159.505,2159.655,2157.825,2157.825,0.1109 +1710435000000,2157.835,2158.958,2157.738,2158.878,0.0868 +1710435300000,2158.878,2159.335,2157.964,2158.548,0.1813 +1710435600000,2158.544,2159.325,2157.928,2159.285,0.2219 +1710435900000,2159.325,2159.908,2158.798,2159.808,0.089 +1710436200000,2159.825,2162.675,2159.825,2162.215,0.1601 +1710436500000,2162.255,2164.905,2162.125,2163.125,0.2899 +1710436800000,2163.094,2163.125,2161.865,2162.274,0.3019 +1710437100000,2162.274,2163.198,2161.985,2162.898,0.1994 +1710437400000,2162.875,2163.315,2161.875,2162.598,0.0676 +1710437700000,2162.598,2162.598,2160.655,2160.808,0.1713 +1710438000000,2160.778,2161.338,2159.715,2160.078,0.1737 +1710438300000,2160.098,2161.075,2160.075,2160.965,0.0724 +1710438600000,2160.974,2161.145,2160.445,2160.895,0.0392 +1710438900000,2160.885,2160.985,2159.865,2160.155,0.0334 +1710439200000,2160.155,2160.735,2160.155,2160.335,0.0614 +1710439500000,2160.335,2160.935,2160.195,2160.725,0.0547 +1710439800000,2160.725,2161.245,2160.245,2161.085,0.0577 +1710440100000,2161.085,2161.755,2161.085,2161.475,0.0545 +1710440400000,2161.475,2161.725,2160.885,2161.635,0.0541 +1710440700000,2161.615,2162.045,2161.465,2161.725,0.0506 +1710441000000,2161.665,2162.275,2161.235,2162.185,0.0706 +1710441300000,2162.198,2162.248,2161.465,2161.675,0.0788 +1710441600000,2161.705,2161.895,2161.525,2161.725,0.0141 +1710441900000,2161.795,2162.105,2161.585,2162.105,0.0293 +1710442200000,2162.105,2162.155,2160.825,2161.125,0.0367 +1710442500000,2161.185,2161.865,2161.145,2161.365,0.0258 +1710442800000,2161.365,2161.645,2160.575,2161.475,0.0265 +1710443100000,2161.525,2161.975,2161.305,2161.975,0.024 +1710443400000,2161.975,2162.325,2161.775,2162.145,0.0224 +1710443700000,2162.135,2162.238,2161.545,2161.728,0.0431 +1710444000000,2161.755,2162.065,2161.728,2161.905,0.0766 +1710444300000,2161.975,2162.205,2161.845,2162.115,0.023 +1710444600000,2162.115,2162.295,2162.015,2162.255,0.0178 +1710444900000,2162.275,2162.768,2162.135,2162.768,0.022 +1710445200000,2162.738,2162.978,2162.255,2162.448,0.1065 +1710445500000,2162.448,2162.865,2162.054,2162.795,0.0869 +1710445800000,2162.835,2163.348,2162.835,2163.224,0.1421 +1710446100000,2163.224,2163.368,2162.605,2163.345,0.102 +1710446400000,2163.435,2163.435,2162.498,2162.875,0.0697 +1710446700000,2162.895,2163.175,2162.895,2163.155,0.0068 +1710447000000,2163.175,2163.798,2163.175,2163.448,0.0517 +1710447300000,2163.348,2163.448,2162.995,2162.995,0.0216 +1710447600000,2163.028,2163.035,2162.725,2162.928,0.0209 +1710447900000,2162.928,2163.125,2162.524,2162.528,0.0241 +1710448200000,2162.528,2162.718,2162.528,2162.718,0.0197 +1710448500000,2162.708,2162.734,2162.238,2162.278,0.0446 +1710448800000,2162.278,2162.398,2162.088,2162.108,0.0173 +1710449100000,2162.124,2162.134,2161.718,2161.908,0.0227 +1710449400000,2161.894,2161.908,2161.608,2161.658,0.0243 +1710449700000,2161.698,2162.138,2161.618,2161.765,0.0279 +1710453600000,2161.338,2162.314,2161.338,2162.135,0.0233 +1710453900000,2162.195,2162.265,2161.935,2161.955,0.0136 +1710454200000,2161.955,2162.238,2161.908,2162.155,0.0081 +1710454500000,2162.155,2162.155,2161.835,2161.975,0.0054 +1710454800000,2161.985,2162.265,2161.985,2162.005,0.0067 +1710455100000,2161.995,2161.995,2161.885,2161.935,0.003 +1710455400000,2161.935,2162.195,2161.865,2162.145,0.0101 +1710455700000,2162.095,2162.275,2161.995,2161.995,0.0119 +1710456000000,2161.985,2162.065,2161.735,2161.735,0.0054 +1710456300000,2161.745,2161.825,2161.415,2161.475,0.0156 +1710456600000,2161.475,2161.605,2161.385,2161.605,0.0053 +1710456900000,2161.495,2161.615,2161.308,2161.308,0.0161 +1710457200000,2161.308,2161.508,2161.308,2161.408,0.0326 +1710457500000,2161.408,2161.608,2161.308,2161.308,0.0145 +1710457800000,2161.284,2161.535,2161.198,2161.365,0.0199 +1710458100000,2161.365,2161.605,2161.345,2161.505,0.0167 +1710458400000,2161.455,2161.625,2161.408,2161.415,0.0104 +1710458700000,2161.405,2161.625,2161.405,2161.545,0.009 +1710459000000,2161.565,2161.745,2161.455,2161.555,0.0094 +1710459300000,2161.565,2161.585,2161.225,2161.375,0.015 +1710459600000,2161.375,2161.375,2161.015,2161.045,0.0089 +1710459900000,2161.035,2161.085,2160.755,2160.925,0.0103 +1710460200000,2160.935,2161.895,2160.825,2161.855,0.0232 +1710460500000,2161.775,2162.035,2161.295,2161.555,0.0241 +1710460800000,2161.595,2161.985,2161.085,2161.285,0.0352 +1710461100000,2161.205,2161.595,2160.485,2161.565,0.016 +1710461400000,2161.585,2161.585,2160.785,2160.945,0.0255 +1710461700000,2160.995,2161.315,2160.575,2161.205,0.0221 +1710462000000,2161.175,2161.335,2160.895,2161.245,0.0131 +1710462300000,2161.235,2161.578,2161.005,2161.145,0.035 +1710462600000,2161.185,2161.595,2161.125,2161.515,0.0337 +1710462900000,2161.565,2161.805,2161.525,2161.635,0.0173 +1710463200000,2161.645,2162.325,2161.545,2162.195,0.0159 +1710463500000,2162.185,2162.565,2161.955,2162.165,0.0161 +1710463800000,2162.125,2163.035,2162.115,2162.795,0.0226 +1710464100000,2162.725,2162.795,2162.178,2162.575,0.102 +1710464400000,2162.575,2163.665,2162.525,2163.175,0.0539 +1710464700000,2163.205,2164.205,2163.185,2163.745,0.0357 +1710465000000,2163.735,2164.345,2163.685,2164.265,0.0263 +1710465300000,2164.215,2165.475,2164.175,2165.465,0.0412 +1710465600000,2165.515,2165.875,2163.945,2164.475,0.0446 +1710465900000,2164.455,2164.855,2164.215,2164.565,0.0518 +1710466200000,2164.605,2165.095,2163.605,2163.705,0.0577 +1710466500000,2163.765,2164.095,2163.205,2163.205,0.0423 +1710466800000,2163.225,2163.375,2162.635,2162.755,0.0792 +1710467100000,2162.745,2163.085,2162.265,2162.875,0.0329 +1710467400000,2162.835,2163.135,2162.715,2163.055,0.0389 +1710467700000,2163.035,2163.095,2162.575,2162.605,0.0368 +1710468000000,2162.605,2162.665,2161.735,2161.945,0.0298 +1710468300000,2161.945,2162.595,2161.645,2162.375,0.0453 +1710468600000,2162.375,2162.725,2162.105,2162.125,0.0401 +1710468900000,2162.125,2162.125,2161.575,2162.035,0.0408 +1710469200000,2162.035,2162.375,2161.885,2162.315,0.0257 +1710469500000,2162.285,2162.815,2162.275,2162.595,0.0163 +1710469800000,2162.625,2162.675,2161.945,2161.945,0.022 +1710470100000,2161.918,2162.405,2161.785,2161.925,0.0222 +1710470400000,2161.895,2162.085,2161.705,2161.955,0.0222 +1710470700000,2161.985,2162.665,2161.805,2162.335,0.0407 +1710471000000,2162.355,2162.855,2162.255,2162.595,0.0298 +1710471300000,2162.565,2162.885,2162.215,2162.305,0.0247 +1710471600000,2162.305,2162.415,2161.925,2162.005,0.0263 +1710471900000,2161.985,2162.765,2161.725,2162.505,0.0319 +1710472200000,2162.495,2162.865,2162.195,2162.775,0.055 +1710472500000,2162.778,2163.465,2162.478,2162.478,0.06 +1710472800000,2162.478,2163.545,2162.478,2163.545,0.0277 +1710473100000,2163.545,2164.425,2163.395,2163.925,0.0168 +1710473400000,2163.875,2164.288,2163.835,2163.925,0.0193 +1710473700000,2163.865,2164.155,2163.705,2163.728,0.0463 +1710474000000,2163.715,2164.128,2163.598,2164.025,0.0887 +1710474300000,2164.015,2164.608,2163.975,2164.608,0.0604 +1710474600000,2164.615,2164.708,2164.265,2164.615,0.0285 +1710474900000,2164.575,2164.735,2164.478,2164.478,0.0402 +1710475200000,2164.478,2165.035,2164.125,2164.675,0.0433 +1710475500000,2164.665,2165.105,2164.295,2165.105,0.0113 +1710475800000,2165.145,2165.145,2164.398,2164.418,0.0391 +1710476100000,2164.415,2164.505,2164.075,2164.075,0.0144 +1710476400000,2164.085,2164.485,2163.765,2164.265,0.0341 +1710476700000,2164.285,2164.445,2163.895,2163.935,0.0174 +1710477000000,2163.898,2164.655,2163.855,2164.585,0.0104 +1710477300000,2164.615,2165.175,2164.475,2165.135,0.0122 +1710477600000,2165.165,2165.355,2164.995,2165.165,0.0088 +1710477900000,2165.128,2165.128,2164.758,2164.828,0.0571 +1710478200000,2164.828,2164.928,2164.678,2164.678,0.0598 +1710478500000,2164.678,2164.678,2164.255,2164.365,0.0173 +1710478800000,2164.435,2165.195,2164.435,2165.045,0.0115 +1710479100000,2165.025,2165.398,2164.675,2165.308,0.0693 +1710479400000,2165.308,2165.398,2163.858,2163.874,0.1266 +1710479700000,2163.874,2164.275,2163.585,2164.265,0.069 +1710480000000,2164.275,2164.455,2163.935,2164.025,0.0168 +1710480300000,2163.955,2164.205,2163.485,2164.085,0.0261 +1710480600000,2164.075,2165.455,2164.025,2165.198,0.0499 +1710480900000,2165.198,2165.715,2164.835,2165.555,0.0331 +1710481200000,2165.555,2167.375,2165.555,2166.795,0.0787 +1710481500000,2166.855,2167.965,2166.615,2167.455,0.0677 +1710481800000,2167.435,2169.105,2167.365,2168.325,0.0773 +1710482100000,2168.335,2169.165,2167.715,2169.065,0.078 +1710482400000,2169.125,2169.285,2168.245,2168.385,0.0709 +1710482700000,2168.405,2169.315,2168.315,2169.205,0.0569 +1710483000000,2169.165,2169.165,2167.775,2168.145,0.0442 +1710483300000,2168.165,2169.905,2167.945,2169.775,0.0664 +1710483600000,2169.765,2169.975,2168.005,2169.005,0.088 +1710483900000,2168.975,2169.525,2168.035,2168.075,0.0771 +1710484200000,2168.105,2168.365,2167.265,2167.525,0.0515 +1710484500000,2167.635,2168.065,2167.185,2167.355,0.0255 +1710484800000,2167.315,2168.225,2167.105,2167.975,0.0294 +1710485100000,2167.945,2168.845,2167.705,2168.285,0.0438 +1710485400000,2168.305,2169.265,2167.108,2167.345,0.1515 +1710485700000,2167.345,2169.005,2167.115,2168.798,0.1706 +1710486000000,2168.798,2169.028,2168.225,2168.908,0.1975 +1710486300000,2168.905,2169.875,2168.808,2169.508,0.0707 +1710486600000,2169.508,2169.508,2168.595,2169.135,0.1754 +1710486900000,2169.145,2169.308,2167.835,2168.125,0.0698 +1710487200000,2168.135,2168.355,2167.065,2167.565,0.0453 +1710487500000,2167.545,2168.005,2167.345,2167.995,0.035 +1710487800000,2167.945,2168.385,2167.095,2168.385,0.0342 +1710488100000,2168.295,2168.415,2167.605,2168.015,0.0145 +1710488400000,2168.105,2168.735,2168.105,2168.575,0.0394 +1710488700000,2168.535,2168.865,2167.295,2167.395,0.1584 +1710489000000,2167.395,2168.125,2166.698,2168.125,0.1382 +1710489300000,2168.075,2168.115,2166.605,2166.925,0.0481 +1710489600000,2166.965,2167.628,2166.405,2166.565,0.5181 +1710489900000,2166.545,2167.095,2165.955,2167.035,0.1526 +1710490200000,2167.038,2167.065,2165.675,2166.055,0.0599 +1710490500000,2165.978,2166.175,2165.365,2166.085,0.0391 +1710490800000,2166.075,2167.455,2165.985,2166.765,0.032 +1710491100000,2166.775,2167.465,2165.865,2166.398,0.1733 +1710491400000,2166.415,2167.065,2165.925,2166.235,0.1054 +1710491700000,2166.165,2166.265,2165.205,2166.255,0.1394 +1710492000000,2166.255,2167.795,2166.065,2167.705,0.0467 +1710492300000,2167.675,2168.828,2167.425,2168.395,0.1775 +1710492600000,2168.405,2169.288,2168.175,2169.195,0.2813 +1710492900000,2169.185,2169.225,2168.465,2168.895,0.0861 +1710493200000,2168.925,2169.715,2168.878,2169.265,0.1063 +1710493500000,2169.245,2169.265,2168.275,2168.325,0.0333 +1710493800000,2168.405,2168.415,2167.815,2168.185,0.0345 +1710494100000,2168.175,2168.175,2167.415,2167.925,0.0466 +1710494400000,2167.945,2168.055,2167.605,2167.945,0.0277 +1710494700000,2167.955,2168.735,2167.825,2168.445,0.1246 +1710495000000,2168.435,2169.818,2168.435,2169.558,0.3219 +1710495300000,2169.555,2169.698,2167.948,2168.038,0.2331 +1710495600000,2168.045,2168.335,2167.385,2168.035,0.2468 +1710495900000,2167.985,2168.455,2167.845,2168.065,0.0452 +1710496200000,2168.038,2170.368,2167.885,2170.165,0.0464 +1710496500000,2170.165,2172.615,2170.005,2171.745,0.0951 +1710496800000,2171.768,2172.545,2171.438,2171.825,0.1435 +1710497100000,2171.835,2171.835,2170.405,2170.405,0.1689 +1710497400000,2170.355,2171.085,2170.215,2170.215,0.0703 +1710497700000,2170.225,2170.395,2169.815,2169.895,0.0497 +1710498000000,2169.865,2169.915,2169.245,2169.755,0.1835 +1710498300000,2169.765,2171.115,2169.765,2171.045,0.3117 +1710498600000,2171.015,2171.145,2170.105,2170.165,0.0285 +1710498900000,2170.145,2170.285,2169.355,2169.355,0.0388 +1710499200000,2169.355,2169.355,2168.575,2168.645,0.0695 +1710499500000,2168.645,2169.565,2168.595,2169.465,0.0554 +1710499800000,2169.398,2169.525,2169.155,2169.275,0.0222 +1710500100000,2169.255,2169.775,2168.865,2169.185,0.0232 +1710500400000,2169.215,2169.225,2168.325,2168.545,0.0349 +1710500700000,2168.545,2168.615,2166.885,2167.235,0.2644 +1710501000000,2167.225,2167.605,2166.364,2167.305,0.1453 +1710501300000,2167.275,2167.555,2166.515,2167.125,0.0285 +1710501600000,2167.145,2167.165,2166.375,2166.525,0.058 +1710501900000,2166.525,2167.245,2166.095,2166.845,0.037 +1710502200000,2166.845,2167.025,2166.245,2166.505,0.0341 +1710502500000,2166.545,2167.065,2166.475,2166.905,0.0389 +1710502800000,2166.865,2167.775,2166.865,2167.355,0.0234 +1710503100000,2167.345,2167.765,2166.545,2167.415,0.0546 +1710503400000,2167.365,2167.445,2166.735,2167.195,0.0295 +1710503700000,2167.145,2167.305,2166.325,2166.905,0.0313 +1710504000000,2166.895,2167.265,2162.805,2162.925,0.1261 +1710504300000,2162.835,2165.105,2162.635,2164.505,0.1033 +1710504600000,2164.485,2164.725,2162.615,2163.125,0.0843 +1710504900000,2163.105,2165.025,2163.065,2164.935,0.0866 +1710505200000,2164.915,2166.285,2163.385,2164.405,0.1161 +1710505500000,2164.425,2164.505,2161.995,2162.875,0.1441 +1710505800000,2162.995,2164.878,2161.705,2162.755,0.2694 +1710506100000,2162.755,2162.885,2159.645,2159.875,0.1405 +1710506400000,2159.815,2160.655,2158.335,2158.585,0.3359 +1710506700000,2158.615,2159.385,2157.475,2159.205,0.3707 +1710507000000,2159.215,2161.148,2158.045,2161.145,0.1658 +1710507300000,2161.105,2161.965,2160.155,2161.705,0.1969 +1710507600000,2161.695,2163.275,2161.105,2161.785,0.36 +1710507900000,2161.795,2162.545,2159.975,2160.065,0.2639 +1710508200000,2160.075,2161.525,2159.985,2160.835,0.1232 +1710508500000,2160.835,2161.925,2159.695,2159.815,0.1708 +1710508800000,2159.815,2160.315,2158.215,2159.195,0.1131 +1710509100000,2159.155,2159.895,2158.615,2158.755,0.0974 +1710509400000,2158.735,2158.835,2156.435,2157.695,0.2546 +1710509700000,2157.635,2159.915,2157.215,2157.785,0.162 +1710510000000,2157.845,2158.565,2157.395,2157.425,0.1319 +1710510300000,2157.505,2160.455,2157.505,2160.265,0.1641 +1710510600000,2160.275,2161.545,2160.155,2160.685,0.1251 +1710510900000,2160.635,2161.165,2159.775,2160.095,0.1036 +1710511200000,2160.095,2162.445,2159.674,2162.235,0.2246 +1710511500000,2162.205,2162.475,2159.095,2160.835,0.3173 +1710511800000,2160.845,2163.755,2160.795,2162.565,0.4728 +1710512100000,2162.555,2164.355,2162.475,2163.735,0.3533 +1710512400000,2163.728,2164.055,2161.105,2162.055,0.2566 +1710512700000,2162.065,2163.205,2160.675,2160.675,0.2525 +1710513000000,2160.695,2162.785,2160.325,2162.775,0.1966 +1710513300000,2162.775,2162.835,2160.995,2161.505,0.5796 +1710513600000,2161.505,2161.535,2159.765,2160.325,0.3988 +1710513900000,2160.355,2163.605,2160.355,2163.605,0.2846 +1710514200000,2163.695,2166.615,2162.665,2165.795,0.2093 +1710514500000,2165.855,2165.965,2163.875,2164.175,0.3657 +1710514800000,2164.155,2164.215,2161.715,2161.805,0.123 +1710515100000,2161.815,2162.695,2160.675,2160.725,0.0777 +1710515400000,2160.695,2163.415,2160.645,2162.165,0.0982 +1710515700000,2162.155,2162.805,2161.555,2161.865,0.0755 +1710516000000,2161.845,2163.355,2160.995,2163.215,0.1117 +1710516300000,2163.265,2163.428,2160.934,2160.934,0.1808 +1710516600000,2160.865,2161.625,2160.205,2160.265,0.1199 +1710516900000,2160.265,2161.375,2160.005,2161.195,0.0749 +1710517200000,2161.215,2161.595,2160.525,2161.295,0.0673 +1710517500000,2161.285,2161.305,2158.275,2158.275,0.1483 +1710517800000,2158.255,2160.245,2158.055,2159.785,0.1268 +1710518100000,2159.835,2160.615,2159.735,2159.925,0.1037 +1710518400000,2159.885,2160.265,2158.785,2159.325,0.0982 +1710518700000,2159.275,2161.985,2159.265,2161.625,0.1493 +1710519000000,2161.605,2162.095,2160.995,2161.845,0.1331 +1710519300000,2161.825,2162.715,2161.445,2162.165,0.3232 +1710519600000,2162.135,2162.885,2162.135,2162.325,0.3423 +1710519900000,2162.315,2163.225,2162.015,2162.875,0.2061 +1710520200000,2162.825,2162.995,2162.075,2162.355,0.1862 +1710520500000,2162.395,2163.375,2162.385,2163.205,0.1481 +1710520800000,2163.185,2163.215,2160.945,2161.015,0.0646 +1710521100000,2160.995,2161.425,2160.335,2160.635,0.0703 +1710521400000,2160.585,2160.628,2158.355,2158.585,0.1087 +1710521700000,2158.585,2158.885,2157.815,2158.685,0.0703 +1710522000000,2158.715,2160.085,2158.695,2160.075,0.0756 +1710522300000,2159.995,2160.475,2159.295,2160.395,0.0416 +1710522600000,2160.385,2160.495,2157.705,2158.065,0.0941 +1710522900000,2158.035,2159.035,2157.695,2158.965,0.1334 +1710523200000,2158.985,2159.045,2157.235,2157.235,0.1709 +1710523500000,2157.205,2158.215,2157.205,2157.815,0.0653 +1710523800000,2157.815,2157.895,2155.685,2157.175,0.079 +1710524100000,2157.165,2157.855,2156.975,2157.855,0.0408 +1710524400000,2157.855,2157.905,2156.965,2157.065,0.0539 +1710524700000,2157.085,2157.835,2156.895,2157.265,0.0351 +1710525000000,2157.205,2157.685,2155.955,2156.075,0.056 +1710525300000,2156.055,2156.785,2155.115,2156.685,0.0591 +1710525600000,2156.725,2157.775,2156.455,2157.775,0.0568 +1710525900000,2157.775,2158.405,2157.365,2158.395,0.0296 +1710526200000,2158.305,2158.545,2157.825,2158.035,0.0323 +1710526500000,2158.035,2158.485,2157.755,2157.805,0.0256 +1710526800000,2157.795,2158.305,2157.555,2158.305,0.0187 +1710527100000,2158.305,2158.465,2157.555,2157.605,0.0207 +1710527400000,2157.625,2157.845,2157.515,2157.585,0.1366 +1710527700000,2157.595,2159.075,2157.575,2158.985,0.057 +1710528000000,2158.985,2160.165,2158.985,2159.695,0.043 +1710528300000,2159.705,2159.935,2159.625,2159.815,0.0209 +1710528600000,2159.765,2160.095,2159.535,2159.695,0.0212 +1710528900000,2159.675,2160.205,2159.025,2159.215,0.0686 +1710529200000,2159.215,2159.325,2157.815,2158.755,0.3376 +1710529500000,2158.745,2158.795,2158.005,2158.525,0.1574 +1710529800000,2158.595,2159.295,2158.355,2158.755,0.1076 +1710530100000,2158.685,2158.995,2158.535,2158.585,0.0125 +1710530400000,2158.575,2158.575,2158.085,2158.475,0.0491 +1710530700000,2158.495,2158.535,2157.865,2157.995,0.0291 +1710531000000,2157.985,2158.005,2157.655,2157.825,0.0906 +1710531300000,2157.805,2157.915,2157.345,2157.475,0.1195 +1710531600000,2157.455,2157.715,2157.305,2157.595,0.0268 +1710531900000,2157.595,2157.835,2157.185,2157.565,0.0465 +1710532200000,2157.505,2157.645,2156.278,2156.605,0.0924 +1710532500000,2156.595,2156.855,2156.265,2156.795,0.0538 +1710532800000,2157.045,2157.335,2156.825,2156.855,0.0296 +1710533100000,2156.855,2157.155,2156.855,2157.045,0.015 +1710533400000,2157.045,2157.135,2156.855,2157.125,0.0125 +1710533700000,2157.195,2157.755,2157.085,2157.755,0.017 +1710534000000,2157.755,2157.965,2157.735,2157.905,0.0143 +1710534300000,2157.895,2158.215,2157.855,2158.165,0.013 +1710534600000,2158.135,2158.155,2157.355,2157.385,0.0192 +1710534900000,2157.395,2157.595,2157.185,2157.335,0.0164 +1710535200000,2157.335,2157.425,2156.545,2156.745,0.0168 +1710535500000,2156.715,2156.735,2155.885,2155.945,0.0349 +1710535800000,2155.905,2156.275,2155.325,2156.085,0.0299 +1710536100000,2156.028,2156.028,2155.455,2155.625,0.0667 +1710712800000,2155.395,2155.395,2151.435,2153.415,0.0767 +1710713100000,2153.405,2155.465,2153.025,2155.265,0.0733 +1710713400000,2155.224,2155.235,2153.975,2154.255,0.0669 +1710713700000,2154.305,2154.325,2153.685,2153.915,0.0236 +1710714000000,2153.905,2154.725,2153.885,2154.615,0.0125 +1710714300000,2154.635,2155.515,2154.635,2155.295,0.0112 +1710714600000,2155.335,2155.985,2154.605,2155.795,0.0288 +1710714900000,2155.775,2155.795,2155.075,2155.175,0.014 +1710715200000,2155.115,2155.265,2154.355,2154.355,0.0349 +1710715500000,2154.348,2154.435,2153.725,2153.915,0.015 +1710715800000,2154.005,2155.125,2153.915,2154.655,0.0203 +1710716100000,2154.645,2155.014,2154.525,2154.815,0.0345 +1710716400000,2154.724,2155.728,2154.278,2155.215,0.1213 +1710716700000,2155.205,2155.305,2154.564,2154.764,0.096 +1710717000000,2154.755,2154.975,2154.505,2154.505,0.0381 +1710717300000,2154.505,2154.958,2153.785,2154.445,0.0554 +1710717600000,2154.395,2154.658,2153.925,2154.595,0.047 +1710717900000,2154.658,2154.725,2154.365,2154.385,0.0569 +1710718200000,2154.395,2154.885,2154.358,2154.725,0.0848 +1710718500000,2154.735,2155.258,2154.635,2155.015,0.0937 +1710718800000,2155.078,2155.105,2154.405,2154.925,0.0357 +1710719100000,2154.894,2155.958,2154.885,2155.258,0.1269 +1710719400000,2155.275,2156.058,2155.265,2155.858,0.1022 +1710719700000,2155.928,2156.768,2155.928,2156.428,0.0892 +1710720000000,2156.428,2156.628,2155.128,2155.128,0.1681 +1710720300000,2155.098,2155.608,2154.928,2155.308,0.1348 +1710720600000,2155.278,2155.755,2154.935,2155.178,0.0821 +1710720900000,2155.145,2155.735,2154.895,2155.675,0.0323 +1710721200000,2155.635,2155.885,2155.108,2155.358,0.0523 +1710721500000,2155.358,2156.165,2155.358,2156.055,0.0378 +1710721800000,2156.005,2156.055,2155.395,2155.955,0.0134 +1710722100000,2155.915,2156.235,2155.558,2155.595,0.0182 +1710722400000,2155.555,2155.975,2155.145,2155.975,0.0186 +1710722700000,2156.005,2156.335,2155.855,2156.075,0.0167 +1710723000000,2156.035,2157.115,2155.868,2157.025,0.0403 +1710723300000,2157.025,2157.435,2156.328,2156.515,0.0785 +1710723600000,2156.505,2156.535,2154.475,2154.755,0.0971 +1710723900000,2154.675,2154.865,2153.445,2153.525,0.0926 +1710724200000,2153.495,2153.745,2152.695,2152.995,0.0944 +1710724500000,2153.035,2153.265,2151.805,2152.405,0.0455 +1710724800000,2152.315,2152.515,2150.165,2151.025,0.0844 +1710725100000,2151.025,2151.695,2150.115,2151.475,0.0779 +1710725400000,2151.525,2152.595,2151.305,2152.395,0.0551 +1710725700000,2152.385,2153.195,2151.955,2151.965,0.0379 +1710726000000,2151.945,2152.505,2151.615,2152.495,0.0392 +1710726300000,2152.515,2152.855,2152.315,2152.645,0.0275 +1710726600000,2152.685,2152.905,2152.015,2152.785,0.049 +1710726900000,2152.785,2153.015,2152.055,2152.175,0.0548 +1710727200000,2152.195,2153.015,2151.985,2152.435,0.0538 +1710727500000,2152.435,2152.665,2151.645,2151.765,0.0516 +1710727800000,2151.694,2152.285,2151.355,2151.855,0.0458 +1710728100000,2151.855,2153.395,2151.745,2153.265,0.0515 +1710728400000,2153.245,2153.315,2152.585,2152.785,0.0443 +1710728700000,2152.815,2152.845,2152.195,2152.695,0.0315 +1710729000000,2152.695,2152.695,2151.065,2151.115,0.0588 +1710729300000,2151.135,2152.085,2151.065,2151.235,0.0447 +1710729600000,2151.325,2151.395,2149.755,2149.835,0.0433 +1710729900000,2149.855,2149.965,2146.445,2148.175,0.1593 +1710730200000,2148.205,2149.025,2148.155,2148.215,0.0407 +1710730500000,2148.225,2148.485,2147.825,2147.845,0.0315 +1710730800000,2147.795,2148.015,2146.895,2147.785,0.0548 +1710731100000,2147.825,2147.885,2146.255,2147.165,0.0557 +1710731400000,2147.105,2147.375,2146.755,2146.755,0.0382 +1710731700000,2146.725,2147.675,2145.985,2147.675,0.0409 +1710732000000,2147.675,2147.695,2146.598,2147.165,0.0285 +1710732300000,2147.165,2147.305,2146.515,2146.608,0.0264 +1710732600000,2146.615,2147.715,2146.615,2147.695,0.021 +1710732900000,2147.695,2147.875,2146.515,2146.645,0.0456 +1710733200000,2146.705,2146.795,2146.225,2146.665,0.0218 +1710733500000,2146.665,2146.815,2146.495,2146.795,0.0144 +1710733800000,2146.845,2146.965,2146.195,2146.925,0.0198 +1710734100000,2146.895,2146.895,2146.335,2146.675,0.0222 +1710734400000,2146.655,2147.265,2146.365,2147.215,0.0145 +1710734700000,2147.185,2147.185,2146.315,2146.735,0.0349 +1710735000000,2146.785,2147.715,2146.745,2147.565,0.0132 +1710735300000,2147.555,2147.985,2147.295,2147.985,0.0245 +1710735600000,2147.955,2148.195,2146.615,2146.965,0.0427 +1710735900000,2146.985,2147.185,2146.035,2146.745,0.0224 +1710736200000,2146.785,2147.095,2146.525,2146.745,0.0132 +1710736500000,2146.725,2147.405,2146.425,2147.085,0.02 +1710736800000,2147.065,2147.608,2146.848,2146.875,0.0544 +1710737100000,2146.885,2147.195,2146.745,2147.115,0.023 +1710737400000,2147.105,2147.435,2146.945,2147.245,0.0155 +1710737700000,2147.245,2147.655,2147.015,2147.255,0.0178 +1710738000000,2147.195,2147.495,2146.955,2147.405,0.0168 +1710738300000,2147.415,2147.795,2147.265,2147.745,0.0142 +1710738600000,2147.765,2148.165,2147.285,2147.835,0.0648 +1710738900000,2147.828,2147.828,2146.855,2146.875,0.0539 +1710739200000,2146.925,2147.295,2145.985,2146.585,0.0775 +1710739500000,2146.615,2146.765,2146.065,2146.545,0.0351 +1710739800000,2146.525,2147.484,2146.085,2147.374,0.0916 +1710740100000,2147.374,2148.235,2147.125,2147.565,0.0598 +1710740400000,2147.525,2147.525,2146.525,2146.775,0.0333 +1710740700000,2146.795,2147.215,2146.495,2146.835,0.0289 +1710741000000,2146.825,2147.355,2146.665,2147.055,0.0183 +1710741300000,2147.055,2147.325,2146.625,2146.985,0.018 +1710741600000,2147.005,2147.895,2146.685,2147.675,0.0262 +1710741900000,2147.715,2148.195,2147.565,2147.565,0.035 +1710742200000,2147.595,2147.975,2147.225,2147.625,0.0363 +1710742500000,2147.655,2147.925,2147.175,2147.335,0.0334 +1710742800000,2147.355,2148.025,2147.355,2147.805,0.0313 +1710743100000,2147.875,2147.905,2146.665,2147.015,0.0476 +1710743400000,2147.055,2147.995,2147.055,2147.465,0.0681 +1710743700000,2147.455,2147.595,2146.985,2147.565,0.059 +1710744000000,2147.565,2147.595,2146.835,2147.055,0.0499 +1710744300000,2147.045,2148.075,2147.045,2148.065,0.0313 +1710744600000,2148.065,2149.055,2147.545,2147.705,0.0792 +1710744900000,2147.705,2148.015,2147.465,2148.015,0.243 +1710745200000,2147.975,2148.015,2147.245,2147.465,0.054 +1710745500000,2147.465,2148.785,2147.315,2148.635,0.0695 +1710745800000,2148.635,2148.995,2148.305,2148.835,0.0448 +1710746100000,2148.855,2149.245,2148.515,2148.875,0.049 +1710746400000,2148.925,2149.635,2148.925,2149.635,0.0196 +1710746700000,2149.645,2150.525,2149.645,2150.375,0.0285 +1710747000000,2150.455,2150.455,2149.005,2149.525,0.0471 +1710747300000,2149.615,2150.405,2149.615,2150.315,0.0265 +1710747600000,2150.355,2150.525,2149.975,2150.065,0.0699 +1710747900000,2150.045,2150.235,2149.435,2149.765,0.0379 +1710748200000,2149.735,2150.055,2149.435,2149.825,0.0335 +1710748500000,2149.785,2152.095,2149.605,2152.045,0.1061 +1710748800000,2152.065,2152.065,2150.085,2150.265,0.3033 +1710749100000,2150.215,2150.685,2150.055,2150.655,0.0671 +1710749400000,2150.685,2152.745,2150.575,2152.595,0.066 +1710749700000,2152.535,2153.655,2152.365,2153.535,0.1027 +1710750000000,2153.655,2154.385,2152.955,2152.995,0.0952 +1710750300000,2152.995,2153.235,2152.425,2152.535,0.0564 +1710750600000,2152.565,2152.975,2152.255,2152.365,0.0347 +1710750900000,2152.495,2152.815,2152.035,2152.065,0.1118 +1710751200000,2152.098,2152.535,2151.415,2152.495,0.0428 +1710751500000,2152.465,2152.505,2151.785,2152.055,0.0314 +1710751800000,2151.975,2153.745,2151.765,2153.455,0.1022 +1710752100000,2153.455,2154.115,2153.195,2153.378,0.0992 +1710752400000,2153.378,2154.348,2153.208,2153.845,0.2802 +1710752700000,2153.825,2154.805,2153.595,2154.745,0.0523 +1710753000000,2154.655,2155.305,2154.355,2155.178,0.055 +1710753300000,2155.175,2155.748,2154.545,2154.678,0.1949 +1710753600000,2154.695,2154.755,2153.645,2153.655,0.1275 +1710753900000,2153.655,2154.498,2153.525,2154.155,0.1525 +1710754200000,2154.215,2155.445,2154.215,2155.245,0.0413 +1710754500000,2155.245,2155.245,2154.385,2154.545,0.0346 +1710754800000,2154.505,2155.325,2154.405,2155.225,0.0201 +1710755100000,2155.195,2155.305,2154.148,2154.645,0.117 +1710755400000,2154.645,2154.665,2153.735,2154.525,0.0912 +1710755700000,2154.485,2154.895,2153.795,2154.775,0.1275 +1710756000000,2154.785,2155.555,2154.585,2155.345,0.0451 +1710756300000,2155.365,2155.945,2155.285,2155.765,0.0272 +1710756600000,2155.805,2156.345,2155.595,2155.605,0.0314 +1710756900000,2155.615,2155.985,2155.435,2155.645,0.0368 +1710757200000,2155.735,2156.135,2155.735,2155.905,0.0848 +1710757500000,2155.975,2156.285,2155.655,2155.985,0.0734 +1710757800000,2155.975,2157.345,2155.445,2156.985,0.2704 +1710758100000,2156.985,2157.525,2156.485,2156.745,0.1993 +1710758400000,2156.765,2157.395,2156.345,2157.235,0.0439 +1710758700000,2157.285,2157.828,2156.678,2157.165,0.2786 +1710759000000,2157.235,2158.345,2157.235,2158.028,0.0749 +1710759300000,2158.025,2158.115,2157.308,2158.085,0.1913 +1710759600000,2158.065,2159.075,2158.065,2158.825,0.1557 +1710759900000,2158.805,2160.265,2158.625,2160.195,0.1586 +1710760200000,2160.165,2160.475,2159.445,2159.625,0.1469 +1710760500000,2159.605,2159.825,2159.095,2159.295,0.1012 +1710760800000,2159.295,2159.775,2158.955,2159.235,0.0846 +1710761100000,2159.275,2160.455,2159.115,2160.395,0.0481 +1710761400000,2160.345,2161.085,2160.235,2160.715,0.0903 +1710761700000,2160.725,2160.815,2159.905,2160.215,0.031 +1710762000000,2160.285,2160.905,2159.815,2160.135,0.2317 +1710762300000,2160.125,2161.195,2160.065,2161.045,0.1101 +1710762600000,2161.085,2161.095,2159.545,2159.795,0.0477 +1710762900000,2159.795,2160.985,2159.535,2160.975,0.043 +1710763200000,2160.995,2161.225,2159.825,2160.875,0.1538 +1710763500000,2160.865,2161.555,2160.355,2160.745,0.1091 +1710763800000,2160.755,2161.095,2159.785,2160.155,0.0973 +1710764100000,2160.165,2161.545,2159.895,2161.255,0.067 +1710764400000,2161.325,2162.145,2160.125,2162.045,0.1086 +1710764700000,2162.115,2162.755,2161.105,2161.105,0.1539 +1710765000000,2161.175,2161.695,2159.998,2160.565,0.226 +1710765300000,2160.545,2163.455,2160.545,2162.275,0.4519 +1710765600000,2162.255,2163.075,2161.355,2161.615,0.2812 +1710765900000,2161.615,2162.615,2160.975,2161.165,0.6578 +1710766200000,2161.225,2161.275,2158.725,2158.875,0.4858 +1710766500000,2158.885,2159.635,2158.145,2158.985,0.3529 +1710766800000,2158.955,2160.835,2158.485,2160.205,0.8027 +1710767100000,2160.135,2160.935,2159.825,2159.825,0.5169 +1710767400000,2159.815,2159.845,2157.965,2158.625,0.2345 +1710767700000,2158.665,2158.895,2157.275,2157.665,0.5972 +1710768000000,2157.675,2158.335,2156.335,2156.545,0.509 +1710768300000,2156.535,2157.005,2155.825,2156.365,0.3804 +1710768600000,2156.315,2158.025,2155.465,2157.145,0.2073 +1710768900000,2157.135,2157.545,2155.665,2156.235,0.6628 +1710769200000,2156.235,2157.185,2155.505,2155.725,0.6945 +1710769500000,2155.685,2157.295,2155.605,2156.625,0.1646 +1710769800000,2156.635,2157.615,2156.238,2157.165,0.162 +1710770100000,2157.134,2157.355,2156.205,2156.675,0.1148 +1710770400000,2156.655,2159.495,2156.585,2158.915,0.1454 +1710770700000,2158.935,2160.375,2158.815,2160.225,0.2397 +1710771000000,2160.225,2160.685,2158.265,2158.285,0.1761 +1710771300000,2158.265,2160.615,2157.205,2159.465,0.1508 +1710771600000,2159.478,2159.645,2158.495,2159.605,0.1517 +1710771900000,2159.545,2160.315,2159.385,2160.005,0.071 +1710772200000,2159.935,2160.015,2158.545,2159.195,0.4178 +1710772500000,2159.185,2160.308,2159.025,2160.148,0.2854 +1710772800000,2160.115,2160.398,2159.305,2159.565,0.2484 +1710773100000,2159.548,2159.878,2158.915,2159.305,0.2299 +1710773400000,2159.275,2159.595,2158.235,2158.965,0.2642 +1710773700000,2159.005,2159.045,2157.475,2158.355,0.3395 +1710774000000,2158.375,2159.278,2157.675,2159.208,0.458 +1710774300000,2159.208,2159.428,2156.955,2157.455,0.294 +1710774600000,2157.395,2158.865,2156.925,2158.215,0.2209 +1710774900000,2158.145,2159.878,2158.008,2159.725,0.2186 +1710775200000,2159.795,2160.848,2159.645,2160.158,0.2592 +1710775500000,2160.178,2161.178,2160.178,2160.885,0.2188 +1710775800000,2160.945,2161.085,2160.235,2160.258,0.2992 +1710776100000,2160.268,2160.305,2157.698,2158.198,0.4743 +1710776400000,2158.165,2158.778,2157.715,2157.905,0.0819 +1710776700000,2157.935,2158.995,2157.575,2157.795,0.1913 +1710777000000,2157.795,2159.175,2157.635,2159.155,0.2584 +1710777300000,2159.175,2159.528,2158.205,2158.228,0.3591 +1710777600000,2158.235,2158.265,2154.665,2154.665,0.453 +1710777900000,2154.645,2156.235,2154.465,2156.228,0.2459 +1710778200000,2156.228,2156.685,2155.875,2156.275,0.0848 +1710778500000,2156.325,2156.878,2155.535,2156.365,0.0926 +1710778800000,2156.395,2157.645,2156.395,2157.015,0.1909 +1710779100000,2157.018,2158.448,2157.015,2158.005,0.325 +1710779400000,2158.005,2158.145,2157.255,2157.655,0.5663 +1710779700000,2157.628,2158.498,2157.198,2158.128,0.5312 +1710780000000,2158.098,2159.115,2158.098,2158.955,0.218 +1710780300000,2158.935,2159.245,2158.515,2159.195,0.1527 +1710780600000,2159.185,2160.625,2159.175,2160.395,0.0652 +1710780900000,2160.355,2160.355,2158.998,2159.805,0.1219 +1710781200000,2159.815,2160.215,2158.785,2159.275,0.4104 +1710781500000,2159.325,2160.755,2159.125,2160.635,0.0639 +1710781800000,2160.658,2160.675,2159.165,2159.698,0.1189 +1710782100000,2159.698,2160.598,2159.698,2160.395,0.0992 +1710782400000,2160.364,2160.364,2159.655,2160.175,0.1508 +1710782700000,2160.054,2160.935,2159.675,2160.648,0.1433 +1710783000000,2160.648,2161.048,2160.265,2160.315,0.123 +1710783300000,2160.295,2160.295,2158.805,2159.075,0.0973 +1710783600000,2159.125,2159.445,2158.325,2158.435,0.0366 +1710783900000,2158.385,2159.315,2158.015,2159.315,0.0209 +1710784200000,2159.315,2159.585,2159.235,2159.445,0.0131 +1710784500000,2159.515,2160.345,2159.475,2159.905,0.0164 +1710784800000,2159.825,2160.005,2159.275,2159.505,0.1017 +1710785100000,2159.505,2160.005,2159.265,2159.865,0.0769 +1710785400000,2159.848,2160.428,2159.465,2160.348,0.1796 +1710785700000,2160.325,2160.335,2159.485,2159.665,0.125 +1710786000000,2159.675,2159.915,2159.265,2159.365,0.0605 +1710786300000,2159.375,2159.565,2159.055,2159.225,0.0436 +1710786600000,2159.245,2160.085,2159.215,2160.015,0.0149 +1710786900000,2160.055,2160.395,2159.595,2159.995,0.0402 +1710787200000,2159.945,2160.525,2159.945,2159.955,0.0204 +1710787500000,2159.995,2160.345,2159.915,2160.125,0.0164 +1710787800000,2160.125,2160.605,2159.755,2160.155,0.0228 +1710788100000,2160.135,2160.145,2159.208,2159.275,0.1342 +1710788400000,2159.285,2160.148,2159.285,2160.065,0.1661 +1710788700000,2160.075,2160.348,2159.948,2160.248,0.0849 +1710789000000,2160.265,2160.448,2160.048,2160.048,0.0686 +1710789300000,2160.055,2160.748,2160.055,2160.348,0.089 +1710789600000,2160.284,2160.748,2160.255,2160.575,0.0501 +1710789900000,2160.585,2160.885,2160.428,2160.615,0.1523 +1710790200000,2160.605,2160.798,2160.395,2160.715,0.1222 +1710790500000,2160.735,2160.844,2160.215,2160.355,0.1209 +1710790800000,2160.365,2160.648,2160.245,2160.505,0.0671 +1710791100000,2160.535,2160.705,2160.248,2160.335,0.085 +1710791400000,2160.335,2160.335,2159.275,2159.405,0.0575 +1710791700000,2159.475,2160.168,2159.468,2160.085,0.1027 +1710792000000,2160.085,2160.265,2159.705,2159.845,0.0509 +1710792300000,2159.835,2159.835,2159.438,2159.518,0.0307 +1710792600000,2159.538,2159.615,2159.325,2159.415,0.0271 +1710792900000,2159.435,2159.845,2159.425,2159.825,0.0398 +1710793200000,2159.808,2159.865,2159.655,2159.808,0.0531 +1710793500000,2159.815,2159.848,2159.708,2159.828,0.0379 +1710793800000,2159.828,2159.828,2159.615,2159.678,0.0439 +1710794100000,2159.665,2159.728,2159.508,2159.585,0.0397 +1710794400000,2159.525,2159.595,2159.278,2159.485,0.0732 +1710794700000,2159.485,2159.598,2159.355,2159.385,0.0496 +1710795000000,2159.408,2159.978,2159.385,2159.975,0.0492 +1710795300000,2159.978,2160.255,2159.875,2159.995,0.061 +1710799200000,2159.698,2160.355,2159.698,2160.048,0.0257 +1710799500000,2160.048,2160.325,2159.978,2160.275,0.0164 +1710799800000,2160.335,2160.735,2160.095,2160.735,0.0074 +1710800100000,2160.775,2161.315,2160.485,2161.315,0.0176 +1710800400000,2161.345,2162.465,2161.305,2161.738,0.0581 +1710800700000,2161.738,2162.198,2161.404,2161.678,0.0557 +1710801000000,2161.678,2161.678,2160.598,2160.855,0.0361 +1710801300000,2160.818,2161.195,2160.548,2160.655,0.0222 +1710801600000,2160.655,2160.935,2160.555,2160.775,0.021 +1710801900000,2160.775,2160.935,2160.675,2160.875,0.0109 +1710802200000,2160.875,2161.185,2160.875,2161.165,0.0103 +1710802500000,2161.135,2161.325,2161.038,2161.038,0.0241 +1710802800000,2160.985,2161.208,2160.828,2161.044,0.0402 +1710803100000,2161.048,2161.134,2160.814,2160.828,0.029 +1710803400000,2160.828,2160.865,2160.555,2160.555,0.0068 +1710803700000,2160.605,2160.965,2160.355,2160.965,0.0084 +1710804000000,2160.975,2161.095,2160.805,2160.905,0.0071 +1710804300000,2160.975,2161.075,2160.775,2160.865,0.0119 +1710804600000,2160.935,2160.955,2160.718,2160.855,0.0068 +1710804900000,2160.915,2161.185,2160.915,2160.945,0.0103 +1710805200000,2160.975,2161.205,2160.758,2161.175,0.0082 +1710805500000,2161.155,2161.265,2160.988,2161.235,0.0139 +1710805800000,2161.235,2161.785,2161.235,2161.705,0.0132 +1710806100000,2161.705,2162.135,2161.558,2162.035,0.0102 +1710806400000,2162.085,2162.745,2161.778,2162.188,0.0548 +1710806700000,2162.188,2162.315,2161.698,2161.798,0.0262 +1710807000000,2161.798,2162.385,2161.435,2162.015,0.047 +1710807300000,2162.058,2162.455,2161.865,2162.205,0.0356 +1710807600000,2162.225,2162.355,2162.005,2162.205,0.0172 +1710807900000,2162.125,2162.295,2161.995,2162.145,0.0148 +1710808200000,2162.135,2162.535,2162.005,2162.185,0.0952 +1710808500000,2162.178,2162.595,2161.935,2161.995,0.0821 +1710808800000,2161.944,2162.255,2161.758,2161.848,0.1067 +1710809100000,2161.855,2161.875,2161.218,2161.495,0.0821 +1710809400000,2161.485,2161.555,2160.448,2161.055,0.0906 +1710809700000,2161.005,2161.255,2160.448,2160.545,0.0365 +1710810000000,2160.545,2161.225,2160.055,2160.805,0.0615 +1710810300000,2160.805,2161.385,2160.285,2160.295,0.0402 +1710810600000,2160.295,2160.955,2160.295,2160.785,0.0381 +1710810900000,2160.755,2162.105,2160.508,2161.555,0.0776 +1710811200000,2161.565,2162.055,2161.025,2161.205,0.052 +1710811500000,2161.185,2161.325,2160.358,2160.505,0.0336 +1710811800000,2160.505,2160.515,2158.485,2158.758,0.1181 +1710812100000,2158.798,2159.525,2158.518,2159.245,0.0496 +1710812400000,2159.245,2159.785,2158.935,2159.245,0.0313 +1710812700000,2159.195,2159.478,2158.665,2159.428,0.0717 +1710813000000,2159.528,2159.815,2159.365,2159.815,0.0532 +1710813300000,2159.785,2160.478,2159.535,2160.328,0.0714 +1710813600000,2160.358,2160.885,2160.008,2160.048,0.1108 +1710813900000,2159.995,2160.778,2159.878,2160.678,0.0792 +1710814200000,2160.678,2162.675,2160.578,2162.455,0.1303 +1710814500000,2162.405,2162.575,2160.608,2160.825,0.1062 +1710814800000,2160.845,2162.045,2160.835,2161.935,0.0343 +1710815100000,2161.905,2162.095,2161.395,2161.465,0.0251 +1710815400000,2161.445,2162.095,2161.375,2161.885,0.0226 +1710815700000,2161.785,2162.025,2161.125,2161.175,0.0202 +1710816000000,2161.155,2161.315,2160.335,2161.165,0.0426 +1710816300000,2161.095,2161.335,2160.835,2160.875,0.0288 +1710816600000,2160.875,2161.285,2160.385,2160.465,0.0342 +1710816900000,2160.475,2161.195,2160.395,2160.695,0.0825 +1710817200000,2160.655,2160.875,2160.545,2160.625,0.0204 +1710817500000,2160.635,2160.955,2160.595,2160.755,0.0146 +1710817800000,2160.755,2161.545,2160.695,2161.325,0.0339 +1710818100000,2161.325,2161.758,2161.185,2161.285,0.0229 +1710818400000,2161.255,2161.415,2161.015,2161.065,0.0676 +1710818700000,2161.055,2161.625,2161.055,2161.575,0.0314 +1710819000000,2161.525,2161.635,2161.005,2161.525,0.0259 +1710819300000,2161.505,2162.195,2160.715,2161.435,0.1247 +1710819600000,2161.475,2162.285,2160.865,2160.995,0.0947 +1710819900000,2160.945,2160.945,2159.915,2159.925,0.0756 +1710820200000,2159.905,2161.445,2159.715,2161.245,0.049 +1710820500000,2161.245,2161.685,2161.145,2161.445,0.0275 +1710820800000,2161.425,2161.635,2160.355,2160.415,0.0238 +1710821100000,2160.445,2161.195,2160.355,2161.065,0.0269 +1710821400000,2161.045,2161.345,2160.685,2161.295,0.0325 +1710821700000,2161.265,2162.055,2161.265,2161.525,0.0282 +1710822000000,2161.595,2161.665,2161.075,2161.305,0.0197 +1710822300000,2161.295,2161.335,2160.755,2161.165,0.0179 +1710822600000,2161.065,2161.065,2160.455,2160.815,0.0145 +1710822900000,2160.795,2160.845,2160.034,2160.205,0.1115 +1710823200000,2160.205,2160.455,2159.565,2159.715,0.0763 +1710823500000,2159.765,2160.225,2159.675,2159.745,0.0357 +1710823800000,2159.835,2160.155,2159.515,2159.865,0.0136 +1710824100000,2159.865,2160.295,2159.745,2160.165,0.0198 +1710824400000,2160.165,2160.375,2159.205,2159.235,0.0544 +1710824700000,2159.145,2159.235,2158.325,2158.785,0.0439 +1710825000000,2158.785,2159.525,2158.685,2159.275,0.0462 +1710825300000,2159.275,2159.365,2158.775,2158.885,0.0311 +1710825600000,2158.885,2158.935,2158.045,2158.625,0.0388 +1710825900000,2158.585,2158.605,2158.205,2158.425,0.045 +1710826200000,2158.365,2158.855,2158.025,2158.175,0.0817 +1710826500000,2158.215,2158.595,2157.898,2158.095,0.0441 +1710826800000,2158.055,2158.565,2157.845,2158.175,0.036 +1710827100000,2158.195,2158.775,2157.415,2157.525,0.0407 +1710827400000,2157.538,2157.935,2157.045,2157.165,0.0634 +1710827700000,2157.125,2157.835,2156.955,2157.505,0.0519 +1710828000000,2157.495,2157.665,2155.755,2156.055,0.1098 +1710828300000,2156.095,2156.105,2154.065,2154.505,0.1672 +1710828600000,2154.495,2155.295,2153.925,2154.845,0.1554 +1710828900000,2154.825,2156.465,2154.435,2156.245,0.1427 +1710829200000,2156.255,2156.825,2155.635,2156.105,0.1337 +1710829500000,2156.085,2156.345,2155.555,2155.705,0.0663 +1710829800000,2155.725,2156.035,2155.625,2155.765,0.0386 +1710830100000,2155.855,2156.815,2155.665,2155.795,0.0604 +1710830400000,2155.685,2156.085,2155.315,2155.685,0.1299 +1710830700000,2155.685,2156.785,2155.335,2156.685,0.142 +1710831000000,2156.665,2157.235,2156.335,2156.505,0.1012 +1710831300000,2156.535,2157.225,2156.405,2156.628,0.175 +1710831600000,2156.628,2156.628,2155.475,2156.035,0.2299 +1710831900000,2156.035,2156.275,2155.115,2155.245,0.0836 +1710832200000,2155.175,2155.525,2154.065,2155.065,0.0872 +1710832500000,2155.095,2155.815,2154.765,2155.765,0.0551 +1710832800000,2155.755,2156.355,2155.505,2155.778,0.1877 +1710833100000,2155.775,2155.985,2154.755,2155.575,0.212 +1710833400000,2155.635,2156.735,2155.575,2156.345,0.2421 +1710833700000,2156.345,2157.115,2155.115,2155.225,0.2948 +1710834000000,2155.218,2155.355,2154.635,2155.245,0.0517 +1710834300000,2155.255,2155.355,2154.645,2154.855,0.0383 +1710834600000,2154.845,2155.325,2154.215,2155.115,0.0897 +1710834900000,2155.085,2155.648,2154.585,2155.648,0.0971 +1710835200000,2155.655,2155.825,2154.818,2154.898,0.3157 +1710835500000,2154.895,2155.098,2152.385,2153.515,0.2149 +1710835800000,2153.525,2153.915,2151.825,2152.185,0.1602 +1710836100000,2152.325,2152.385,2148.105,2149.315,0.2118 +1710836400000,2149.295,2149.845,2147.045,2149.365,0.2208 +1710836700000,2149.415,2150.935,2148.805,2150.555,0.124 +1710837000000,2150.565,2151.275,2149.835,2149.915,0.09 +1710837300000,2149.865,2150.365,2148.325,2148.515,0.0767 +1710837600000,2148.465,2150.065,2148.175,2149.785,0.0713 +1710837900000,2149.765,2151.615,2149.525,2150.745,0.0864 +1710838200000,2150.765,2153.485,2150.495,2152.845,0.1339 +1710838500000,2152.815,2153.095,2152.105,2153.015,0.1661 +1710838800000,2153.055,2153.275,2152.545,2152.755,0.0553 +1710839100000,2152.785,2153.265,2152.645,2152.955,0.0449 +1710839400000,2152.935,2153.095,2151.995,2152.945,0.0502 +1710839700000,2152.945,2153.565,2152.155,2152.475,0.2494 +1710840000000,2152.445,2153.085,2152.385,2152.885,0.3394 +1710840300000,2152.865,2152.865,2151.535,2151.785,0.0651 +1710840600000,2151.805,2152.865,2151.645,2152.335,0.0565 +1710840900000,2152.335,2153.985,2152.335,2153.985,0.0804 +1710841200000,2153.935,2154.475,2153.378,2153.385,0.0583 +1710841500000,2153.415,2153.415,2152.295,2152.945,0.0626 +1710841800000,2152.965,2153.645,2152.875,2153.078,0.0685 +1710842100000,2153.078,2153.365,2152.725,2153.065,0.2249 +1710842400000,2153.065,2154.065,2152.928,2152.928,0.3284 +1710842700000,2152.905,2153.528,2152.335,2153.055,0.1252 +1710843000000,2153.125,2155.365,2153.125,2155.255,0.0995 +1710843300000,2155.245,2156.075,2155.235,2155.725,0.0546 +1710843600000,2155.695,2156.265,2155.165,2155.185,0.0505 +1710843900000,2155.175,2155.175,2153.685,2153.795,0.0486 +1710844200000,2153.765,2154.635,2152.635,2152.765,0.0623 +1710844500000,2152.765,2154.075,2152.405,2153.755,0.1614 +1710844800000,2153.755,2154.155,2152.845,2153.715,0.1061 +1710845100000,2153.655,2153.665,2152.875,2153.175,0.0519 +1710845400000,2153.155,2153.935,2152.835,2153.865,0.0476 +1710845700000,2153.925,2154.325,2153.685,2154.025,0.028 +1710846000000,2153.985,2154.455,2153.635,2154.455,0.0484 +1710846300000,2154.515,2154.915,2154.085,2154.395,0.2009 +1710846600000,2154.395,2154.535,2153.835,2153.965,0.157 +1710846900000,2154.045,2155.295,2153.755,2155.015,0.1028 +1710847200000,2155.085,2155.505,2154.075,2155.155,0.1191 +1710847500000,2155.165,2155.465,2154.475,2154.855,0.0394 +1710847800000,2154.855,2155.675,2154.505,2154.665,0.0822 +1710848100000,2154.695,2154.995,2154.255,2154.638,0.0667 +1710848400000,2154.658,2155.538,2154.535,2155.538,0.0634 +1710848700000,2155.575,2156.485,2155.355,2155.545,0.0707 +1710849000000,2155.565,2155.885,2155.095,2155.835,0.0422 +1710849300000,2155.875,2156.625,2155.425,2155.475,0.0649 +1710849600000,2155.475,2156.315,2154.975,2156.205,0.068 +1710849900000,2156.225,2156.905,2155.955,2155.985,0.2372 +1710850200000,2156.035,2156.785,2155.875,2156.685,0.1892 +1710850500000,2156.665,2156.715,2155.205,2155.355,0.2407 +1710850800000,2155.365,2155.525,2152.135,2153.425,0.3583 +1710851100000,2153.355,2153.565,2152.065,2152.995,0.2288 +1710851400000,2152.985,2154.015,2150.645,2153.475,0.2739 +1710851700000,2153.385,2155.315,2153.355,2155.075,0.1194 +1710852000000,2155.235,2158.495,2155.235,2157.835,0.2116 +1710852300000,2157.915,2158.535,2156.915,2157.505,0.1431 +1710852600000,2157.515,2157.685,2156.635,2157.435,0.0919 +1710852900000,2157.374,2157.595,2155.985,2156.865,0.0851 +1710853200000,2156.845,2158.615,2156.845,2158.415,0.1755 +1710853500000,2158.355,2158.485,2156.925,2157.715,0.0615 +1710853800000,2157.655,2157.805,2155.925,2156.485,0.1085 +1710854100000,2156.545,2156.765,2154.938,2156.265,0.0968 +1710854400000,2156.345,2157.045,2156.075,2156.185,0.0439 +1710854700000,2156.235,2157.265,2155.755,2155.805,0.0372 +1710855000000,2155.765,2155.765,2153.625,2154.335,0.1924 +1710855300000,2154.375,2155.065,2153.155,2153.545,0.1392 +1710855600000,2153.525,2154.235,2151.525,2151.565,0.0993 +1710855900000,2151.655,2152.965,2150.265,2151.435,0.143 +1710856200000,2151.415,2152.595,2151.175,2152.255,0.1556 +1710856500000,2152.285,2152.555,2150.695,2151.125,0.1426 +1710856800000,2151.175,2152.005,2150.275,2150.365,0.1118 +1710857100000,2150.295,2151.225,2148.285,2150.995,0.172 +1710857400000,2150.975,2152.665,2150.495,2151.735,0.1204 +1710857700000,2151.745,2152.545,2151.165,2151.475,0.0844 +1710858000000,2151.555,2151.695,2150.625,2151.605,0.0643 +1710858300000,2151.635,2152.885,2151.455,2152.775,0.1307 +1710858600000,2152.785,2153.365,2152.365,2152.975,0.0698 +1710858900000,2153.035,2153.925,2152.705,2153.625,0.1692 +1710859200000,2153.605,2154.785,2153.455,2154.365,0.2189 +1710859500000,2154.415,2155.315,2153.785,2153.895,0.186 +1710859800000,2153.935,2154.875,2153.785,2153.875,0.0439 +1710860100000,2154.055,2154.835,2154.055,2154.765,0.0554 +1710860400000,2154.758,2155.558,2153.405,2153.405,0.49 +1710860700000,2153.425,2154.045,2152.515,2152.595,0.1871 +1710861000000,2152.655,2153.115,2151.805,2152.585,0.5209 +1710861300000,2152.585,2152.925,2152.035,2152.255,0.5357 +1710861600000,2152.255,2152.275,2150.655,2150.655,0.3868 +1710861900000,2150.725,2153.465,2150.625,2153.285,0.0577 +1710862200000,2153.305,2153.645,2152.255,2152.525,0.1738 +1710862500000,2152.535,2153.275,2151.865,2151.895,0.1595 +1710862800000,2151.905,2152.365,2151.665,2152.275,0.2733 +1710863100000,2152.255,2154.475,2152.065,2154.405,0.2643 +1710863400000,2154.385,2155.205,2154.185,2154.515,0.0932 +1710863700000,2154.515,2155.015,2153.865,2154.205,0.0914 +1710864000000,2154.245,2154.515,2153.038,2153.775,0.0766 +1710864300000,2153.745,2153.935,2153.235,2153.835,0.2891 +1710864600000,2153.845,2154.555,2153.735,2153.935,0.3657 +1710864900000,2154.008,2155.925,2153.935,2154.805,0.3165 +1710865200000,2154.805,2155.335,2154.395,2155.235,0.1718 +1710865500000,2155.235,2155.885,2155.015,2155.415,0.204 +1710865800000,2155.385,2155.475,2153.945,2154.025,0.045 +1710866100000,2154.085,2154.555,2153.525,2153.935,0.0572 +1710866400000,2153.935,2153.935,2153.095,2153.535,0.0585 +1710866700000,2153.455,2154.175,2153.425,2153.735,0.0548 +1710867000000,2153.735,2153.925,2153.245,2153.765,0.0459 +1710867300000,2153.685,2154.455,2153.365,2154.425,0.0268 +1710867600000,2154.445,2156.395,2154.245,2155.085,0.2722 +1710867900000,2155.095,2156.105,2154.855,2155.575,0.1709 +1710868200000,2155.605,2156.745,2155.445,2155.555,0.2698 +1710868500000,2155.555,2155.655,2154.265,2154.385,0.3352 +1710868800000,2154.425,2155.598,2154.245,2155.535,0.2787 +1710869100000,2155.545,2156.535,2154.895,2156.345,0.231 +1710869400000,2156.335,2156.905,2156.015,2156.775,0.1974 +1710869700000,2156.865,2156.925,2155.985,2156.015,0.0258 +1710870000000,2156.005,2156.615,2155.895,2156.365,0.0278 +1710870300000,2156.315,2156.645,2155.945,2156.035,0.026 +1710870600000,2156.005,2156.598,2155.655,2156.598,0.0485 +1710870900000,2156.598,2157.255,2156.515,2156.795,0.0899 +1710871200000,2156.845,2157.065,2156.295,2156.535,0.0303 +1710871500000,2156.495,2156.605,2155.995,2156.095,0.0269 +1710871800000,2156.095,2156.605,2156.095,2156.375,0.0147 +1710872100000,2156.365,2156.445,2155.645,2155.725,0.0304 +1710872400000,2155.765,2156.105,2155.535,2155.635,0.0461 +1710872700000,2155.635,2156.315,2155.395,2156.295,0.0403 +1710873000000,2156.285,2156.975,2155.955,2156.965,0.035 +1710873300000,2157.005,2157.625,2156.415,2156.885,0.1317 +1710873600000,2156.878,2156.915,2156.415,2156.605,0.171 +1710873900000,2156.595,2156.835,2155.885,2155.905,0.0376 +1710874200000,2155.875,2156.715,2155.755,2156.685,0.0174 +1710874500000,2156.675,2157.105,2156.485,2156.715,0.0179 +1710874800000,2156.755,2156.965,2156.495,2156.695,0.015 +1710875100000,2156.725,2157.135,2156.635,2156.925,0.0182 +1710875400000,2156.958,2157.645,2156.835,2157.645,0.0154 +1710875700000,2157.575,2157.865,2157.275,2157.435,0.2325 +1710876000000,2157.525,2157.805,2157.045,2157.335,0.0255 +1710876300000,2157.255,2157.615,2157.165,2157.345,0.017 +1710876600000,2157.315,2157.375,2156.545,2156.545,0.0188 +1710876900000,2156.495,2156.755,2156.165,2156.665,0.0223 +1710877200000,2156.665,2156.875,2156.505,2156.685,0.0313 +1710877500000,2156.675,2156.975,2156.455,2156.875,0.0191 +1710877800000,2156.945,2157.455,2156.865,2157.435,0.0304 +1710878100000,2157.355,2157.735,2157.235,2157.675,0.02 +1710878400000,2157.695,2157.795,2157.435,2157.698,0.0369 +1710878700000,2157.698,2157.895,2157.585,2157.875,0.0986 +1710879000000,2157.875,2158.355,2157.865,2158.175,0.0529 +1710879300000,2158.175,2158.285,2158.045,2158.045,0.0321 +1710879600000,2158.058,2158.258,2158.055,2158.155,0.0307 +1710879900000,2158.148,2158.285,2158.065,2158.195,0.0435 +1710880200000,2158.165,2158.268,2157.955,2157.955,0.0458 +1710880500000,2157.958,2157.965,2157.305,2157.675,0.0547 +1710880800000,2157.665,2157.805,2157.455,2157.705,0.0388 +1710881100000,2157.708,2157.975,2157.475,2157.575,0.0739 +1710881400000,2157.578,2157.578,2157.185,2157.498,0.0773 +1710881700000,2157.495,2157.575,2156.995,2156.995,0.0642 +1710885600000,2157.298,2157.864,2157.188,2157.805,0.0333 +1710885900000,2157.805,2158.048,2157.635,2157.998,0.02 +1710886200000,2158.055,2158.235,2157.985,2158.155,0.0062 +1710886500000,2158.155,2158.755,2158.155,2158.725,0.01 +1710886800000,2158.725,2159.565,2158.508,2158.608,0.0231 +1710887100000,2158.608,2158.708,2158.408,2158.408,0.0086 +1710887400000,2158.415,2158.415,2157.798,2157.998,0.0345 +1710887700000,2158.078,2158.498,2157.998,2158.305,0.0109 +1710888000000,2158.398,2158.398,2158.005,2158.105,0.0129 +1710888300000,2158.105,2158.398,2158.015,2158.398,0.0032 +1710888600000,2158.365,2158.398,2158.278,2158.295,0.0107 +1710888900000,2158.368,2158.578,2158.348,2158.578,0.0138 +1710889200000,2158.544,2158.585,2157.965,2158.055,0.0512 +1710889500000,2158.065,2158.348,2157.858,2157.895,0.0561 +1710889800000,2157.895,2157.895,2157.658,2157.825,0.0334 +1710890100000,2157.885,2157.925,2157.555,2157.595,0.0125 +1710890400000,2157.605,2157.835,2157.575,2157.675,0.0068 +1710890700000,2157.735,2157.855,2157.665,2157.765,0.019 +1710891000000,2157.805,2157.845,2157.465,2157.485,0.0076 +1710891300000,2157.475,2157.565,2157.135,2157.365,0.0088 +1710891600000,2157.315,2157.355,2157.058,2157.275,0.0395 +1710891900000,2157.275,2158.005,2157.048,2157.665,0.0777 +1710892200000,2157.645,2157.715,2156.858,2157.135,0.0811 +1710892500000,2157.095,2157.205,2156.875,2156.965,0.0101 +1710892800000,2156.985,2157.115,2156.575,2156.625,0.0264 +1710893100000,2156.575,2157.075,2156.575,2156.795,0.0186 +1710893400000,2156.815,2156.815,2156.265,2156.265,0.0244 +1710893700000,2156.165,2156.555,2155.895,2156.345,0.0183 +1710894000000,2156.365,2156.445,2155.785,2155.815,0.0132 +1710894300000,2155.775,2155.798,2155.275,2155.315,0.0204 +1710894600000,2155.278,2155.678,2155.185,2155.398,0.0495 +1710894900000,2155.405,2155.405,2155.145,2155.145,0.0145 +1710895200000,2155.135,2155.485,2155.125,2155.485,0.0327 +1710895500000,2155.445,2156.105,2155.335,2156.105,0.0139 +1710895800000,2156.205,2157.175,2156.155,2157.175,0.0121 +1710896100000,2157.155,2157.375,2156.815,2157.075,0.0181 +1710896400000,2157.105,2157.675,2156.535,2157.105,0.0552 +1710896700000,2157.085,2157.675,2156.935,2157.278,0.026 +1710897000000,2157.295,2158.125,2157.065,2157.875,0.0205 +1710897300000,2157.835,2158.745,2157.765,2158.675,0.0224 +1710897600000,2158.665,2159.925,2158.645,2159.605,0.0412 +1710897900000,2159.585,2159.855,2159.135,2159.135,0.0644 +1710898200000,2159.185,2159.578,2158.175,2158.315,0.1418 +1710898500000,2158.284,2158.755,2158.255,2158.665,0.0251 +1710898800000,2158.635,2158.944,2158.345,2158.928,0.0529 +1710899100000,2158.828,2159.365,2158.828,2159.108,0.1395 +1710899400000,2159.085,2159.198,2157.798,2158.125,0.0895 +1710899700000,2158.155,2158.715,2158.075,2158.605,0.018 +1710900000000,2158.595,2158.625,2157.278,2157.545,0.0722 +1710900300000,2157.485,2158.105,2157.105,2158.075,0.0216 +1710900600000,2157.975,2157.975,2157.535,2157.785,0.0176 +1710900900000,2157.825,2157.995,2157.585,2157.845,0.0148 +1710901200000,2157.835,2158.295,2157.535,2158.295,0.0199 +1710901500000,2158.335,2158.335,2157.995,2158.075,0.0118 +1710901800000,2158.145,2158.795,2158.035,2158.585,0.0156 +1710902100000,2158.625,2158.705,2158.375,2158.425,0.012 +1710902400000,2158.445,2159.555,2158.375,2159.555,0.0118 +1710902700000,2159.575,2159.625,2158.715,2158.895,0.1074 +1710903000000,2158.955,2158.955,2158.295,2158.725,0.0163 +1710903300000,2158.825,2159.165,2158.775,2158.905,0.0194 +1710903600000,2158.815,2158.875,2158.455,2158.785,0.0247 +1710903900000,2158.765,2159.095,2158.705,2158.755,0.0121 +1710904200000,2158.765,2159.525,2158.765,2159.395,0.0144 +1710904500000,2159.445,2159.445,2158.345,2158.575,0.0119 +1710904800000,2158.565,2158.965,2158.538,2158.735,0.0174 +1710905100000,2158.758,2159.245,2158.325,2158.775,0.033 +1710905400000,2158.855,2158.925,2158.625,2158.725,0.0166 +1710905700000,2158.715,2159.005,2158.715,2158.965,0.0072 +1710906000000,2159.005,2159.245,2158.885,2159.045,0.015 +1710906300000,2158.998,2159.225,2158.985,2159.225,0.0074 +1710906600000,2159.235,2159.625,2159.215,2159.545,0.0098 +1710906900000,2159.525,2159.765,2158.905,2159.765,0.0185 +1710907200000,2159.845,2160.135,2159.475,2159.638,0.0658 +1710907500000,2159.638,2160.135,2159.318,2159.535,0.0728 +1710907800000,2159.535,2159.585,2159.095,2159.305,0.0319 +1710908100000,2159.305,2159.375,2158.665,2158.735,0.0158 +1710908400000,2158.785,2158.865,2158.155,2158.765,0.017 +1710908700000,2158.855,2159.195,2158.785,2158.975,0.0139 +1710909000000,2158.905,2158.985,2158.815,2158.865,0.013 +1710909300000,2158.845,2159.045,2158.815,2158.925,0.0066 +1710909600000,2158.935,2159.065,2158.515,2158.525,0.0099 +1710909900000,2158.515,2158.735,2157.935,2158.055,0.0143 +1710910200000,2158.045,2158.115,2157.155,2157.215,0.0244 +1710910500000,2157.255,2157.575,2156.785,2156.785,0.026 +1710910800000,2156.795,2157.195,2156.695,2157.115,0.029 +1710911100000,2157.165,2157.615,2156.995,2157.595,0.0292 +1710911400000,2157.595,2157.705,2157.105,2157.255,0.0268 +1710911700000,2157.205,2157.235,2156.915,2156.915,0.0182 +1710912000000,2156.855,2157.215,2156.505,2157.135,0.0212 +1710912300000,2157.125,2157.795,2157.105,2157.635,0.0216 +1710912600000,2157.535,2157.925,2157.305,2157.875,0.0313 +1710912900000,2157.865,2157.875,2157.205,2157.615,0.0216 +1710913200000,2157.635,2158.215,2157.625,2158.005,0.0147 +1710913500000,2158.005,2158.165,2157.285,2157.355,0.0209 +1710913800000,2157.325,2157.775,2157.265,2157.435,0.0305 +1710914100000,2157.435,2157.615,2157.135,2157.365,0.0301 +1710914400000,2157.335,2157.335,2156.805,2156.925,0.0391 +1710914700000,2156.945,2157.245,2156.855,2157.045,0.0357 +1710915000000,2157.005,2157.845,2156.915,2157.735,0.0295 +1710915300000,2157.675,2158.115,2157.405,2157.515,0.022 +1710915600000,2157.545,2157.795,2156.445,2157.075,0.0426 +1710915900000,2157.025,2157.025,2156.405,2156.455,0.0462 +1710916200000,2156.475,2157.155,2156.365,2156.985,0.0623 +1710916500000,2157.035,2157.045,2156.595,2156.595,0.0578 +1710916800000,2156.585,2157.155,2156.565,2156.855,0.0807 +1710917100000,2156.855,2157.545,2156.685,2157.525,0.0265 +1710917400000,2157.515,2157.535,2156.915,2156.995,0.0207 +1710917700000,2156.985,2157.115,2156.725,2156.955,0.0264 +1710918000000,2156.925,2157.595,2156.825,2157.005,0.0497 +1710918300000,2157.005,2157.485,2156.955,2157.445,0.0339 +1710918600000,2157.475,2158.325,2157.075,2157.575,0.0512 +1710918900000,2157.675,2158.275,2157.275,2157.435,0.0334 +1710919200000,2157.365,2158.195,2157.275,2157.935,0.0363 +1710919500000,2157.955,2158.935,2157.955,2158.905,0.161 +1710919800000,2158.925,2159.015,2158.595,2158.995,0.4165 +1710920100000,2158.965,2159.378,2158.728,2158.765,0.3292 +1710920400000,2158.728,2158.865,2157.648,2157.775,0.1258 +1710920700000,2157.815,2157.865,2156.875,2157.135,0.0425 +1710921000000,2157.135,2158.465,2157.105,2158.175,0.0363 +1710921300000,2158.115,2158.315,2157.775,2158.125,0.0194 +1710921600000,2158.045,2158.275,2156.315,2156.338,0.0588 +1710921900000,2156.325,2156.365,2155.555,2155.665,0.0603 +1710922200000,2155.645,2155.985,2154.735,2154.905,0.0456 +1710922500000,2154.925,2155.785,2154.375,2155.675,0.0376 +1710922800000,2155.675,2156.545,2155.675,2156.265,0.0287 +1710923100000,2156.345,2156.885,2156.195,2156.285,0.0488 +1710923400000,2156.285,2156.805,2156.165,2156.365,0.0349 +1710923700000,2156.385,2156.565,2155.725,2156.255,0.0773 +1710924000000,2156.275,2156.365,2155.765,2155.775,0.0837 +1710924300000,2155.695,2155.695,2155.005,2155.115,0.0557 +1710924600000,2155.165,2156.025,2155.165,2155.905,0.0479 +1710924900000,2155.895,2156.095,2155.465,2156.085,0.0329 +1710925200000,2156.085,2156.105,2155.295,2155.725,0.0477 +1710925500000,2155.655,2155.835,2154.775,2155.385,0.0365 +1710925800000,2155.405,2155.495,2154.635,2154.755,0.0352 +1710926100000,2154.805,2155.285,2154.535,2155.215,0.0373 +1710926400000,2155.165,2155.165,2154.335,2154.778,0.1148 +1710926700000,2154.765,2155.535,2154.485,2155.505,0.0902 +1710927000000,2155.495,2155.805,2155.105,2155.345,0.0499 +1710927300000,2155.345,2155.565,2155.175,2155.485,0.0344 +1710927600000,2155.465,2155.825,2155.415,2155.555,0.0311 +1710927900000,2155.555,2155.705,2155.105,2155.175,0.0252 +1710928200000,2155.155,2155.155,2153.835,2154.015,0.0314 +1710928500000,2153.775,2154.635,2152.995,2154.615,0.047 +1710928800000,2154.535,2154.635,2153.915,2153.955,0.0525 +1710929100000,2153.995,2154.355,2153.865,2154.145,0.0307 +1710929400000,2154.185,2154.835,2153.565,2154.365,0.0605 +1710929700000,2154.328,2154.328,2153.475,2153.605,0.0513 +1710930000000,2153.625,2153.835,2152.405,2152.705,0.0331 +1710930300000,2152.665,2153.425,2152.255,2153.345,0.1089 +1710930600000,2153.335,2154.038,2153.335,2153.815,0.0678 +1710930900000,2153.825,2153.978,2153.315,2153.855,0.2485 +1710931200000,2153.835,2154.325,2153.665,2154.325,0.0237 +1710931500000,2154.335,2154.655,2153.925,2153.965,0.0233 +1710931800000,2153.975,2154.285,2153.615,2154.195,0.1727 +1710932100000,2154.235,2154.658,2154.055,2154.245,0.078 +1710932400000,2154.235,2154.365,2153.755,2154.305,0.0233 +1710932700000,2154.295,2154.325,2152.775,2152.915,0.1261 +1710933000000,2152.875,2153.685,2152.655,2153.145,0.1708 +1710933300000,2153.135,2153.295,2152.528,2152.925,0.1304 +1710933600000,2152.915,2153.345,2152.215,2152.935,0.0399 +1710933900000,2152.935,2153.735,2152.675,2153.715,0.0493 +1710934200000,2153.775,2153.795,2153.045,2153.775,0.0287 +1710934500000,2153.845,2154.955,2153.735,2154.495,0.0229 +1710934800000,2154.455,2154.785,2154.255,2154.545,0.0211 +1710935100000,2154.565,2154.565,2153.935,2154.155,0.023 +1710935400000,2154.135,2154.965,2153.935,2154.795,0.072 +1710935700000,2154.795,2154.795,2153.695,2153.865,0.1033 +1710936000000,2153.885,2155.165,2153.805,2153.965,0.125 +1710936300000,2153.985,2154.075,2152.865,2153.135,0.0635 +1710936600000,2153.225,2153.465,2152.735,2153.055,0.0412 +1710936900000,2153.065,2153.335,2152.805,2153.235,0.0305 +1710937200000,2153.245,2155.008,2153.245,2154.948,0.2542 +1710937500000,2154.978,2154.978,2153.845,2154.058,0.2344 +1710937800000,2154.158,2154.195,2153.135,2153.215,0.1842 +1710938100000,2153.255,2153.585,2151.465,2151.695,0.0545 +1710938400000,2151.715,2152.215,2149.685,2149.735,0.1544 +1710938700000,2149.755,2151.855,2149.475,2151.635,0.0711 +1710939000000,2151.655,2152.855,2151.655,2152.795,0.0837 +1710939300000,2152.745,2153.735,2152.745,2153.105,0.0505 +1710939600000,2153.155,2153.645,2152.705,2153.375,0.0751 +1710939900000,2153.405,2155.275,2153.115,2154.715,0.074 +1710940200000,2154.698,2155.815,2154.275,2154.635,0.0958 +1710940500000,2154.585,2154.705,2153.255,2153.405,0.0482 +1710940800000,2153.445,2153.935,2151.655,2151.715,0.0625 +1710941100000,2151.715,2152.665,2151.045,2151.045,0.0609 +1710941400000,2150.998,2152.635,2150.385,2151.525,0.4218 +1710941700000,2151.585,2153.695,2151.585,2152.755,0.1498 +1710942000000,2152.775,2154.808,2152.385,2154.095,0.355 +1710942300000,2154.095,2155.948,2153.875,2155.245,0.4591 +1710942600000,2155.225,2156.665,2154.545,2156.205,0.2306 +1710942900000,2156.185,2158.535,2155.995,2157.815,0.2482 +1710943200000,2157.765,2163.895,2157.328,2163.228,0.6174 +1710943500000,2163.228,2164.755,2162.595,2164.055,0.3205 +1710943800000,2164.055,2164.715,2162.145,2163.055,0.2114 +1710944100000,2163.075,2163.875,2162.195,2162.265,0.5566 +1710944400000,2162.275,2162.615,2160.525,2161.175,0.2547 +1710944700000,2161.185,2162.515,2160.735,2160.935,0.1119 +1710945000000,2160.865,2160.905,2158.605,2159.805,0.1243 +1710945300000,2159.815,2159.845,2157.945,2158.615,0.1158 +1710945600000,2158.595,2158.665,2157.305,2157.885,0.1092 +1710945900000,2157.895,2157.915,2156.415,2156.998,0.1237 +1710946200000,2156.995,2157.275,2155.535,2156.285,0.1521 +1710946500000,2156.305,2157.245,2156.065,2156.935,0.0783 +1710946800000,2156.904,2158.355,2156.128,2157.575,0.1799 +1710947100000,2157.555,2158.515,2157.435,2157.945,0.1739 +1710947400000,2157.955,2158.565,2156.995,2158.105,0.1116 +1710947700000,2158.145,2158.445,2157.265,2157.555,0.0545 +1710948000000,2157.565,2158.295,2156.605,2156.675,0.0499 +1710948300000,2156.625,2156.985,2156.015,2156.375,0.062 +1710948600000,2156.395,2156.835,2155.655,2156.745,0.0672 +1710948900000,2156.755,2157.065,2155.235,2155.255,0.055 +1710949200000,2155.265,2155.615,2154.565,2155.425,0.0542 +1710949500000,2155.355,2156.335,2155.015,2156.335,0.0593 +1710949800000,2156.275,2156.555,2155.855,2156.555,0.0439 +1710950100000,2156.535,2156.635,2155.665,2155.735,0.0435 +1710950400000,2155.748,2157.505,2155.485,2157.445,0.0436 +1710950700000,2157.365,2157.955,2157.235,2157.905,0.0372 +1710951000000,2157.925,2158.248,2156.958,2157.035,0.1748 +1710951300000,2157.038,2157.385,2156.445,2157.385,0.0756 +1710951600000,2157.485,2157.875,2157.155,2157.395,0.031 +1710951900000,2157.375,2157.555,2156.975,2156.995,0.1233 +1710952200000,2156.925,2157.908,2156.905,2157.715,0.1759 +1710952500000,2157.745,2158.055,2156.274,2157.815,0.0918 +1710952800000,2157.835,2157.835,2156.965,2157.465,0.0314 +1710953100000,2157.515,2158.125,2156.675,2158.115,0.1817 +1710953400000,2158.125,2158.605,2157.815,2157.995,0.0607 +1710953700000,2158.035,2158.285,2157.445,2157.585,0.0366 +1710954000000,2157.605,2157.685,2156.845,2156.995,0.0439 +1710954300000,2157.025,2157.895,2156.805,2157.595,0.0254 +1710954600000,2157.685,2157.995,2157.525,2157.715,0.1832 +1710954900000,2157.625,2158.285,2157.505,2157.545,0.2067 +1710955200000,2157.545,2157.545,2156.485,2157.265,0.2276 +1710955500000,2157.295,2157.855,2157.235,2157.805,0.0337 +1710955800000,2157.835,2158.905,2157.805,2158.405,0.0313 +1710956100000,2158.415,2158.625,2157.675,2157.735,0.0317 +1710956400000,2157.775,2157.775,2157.255,2157.455,0.0354 +1710956700000,2157.455,2157.975,2157.045,2157.935,0.0644 +1710957000000,2157.905,2159.615,2157.525,2159.025,0.0726 +1710957300000,2159.065,2159.065,2156.635,2157.165,0.1735 +1710957600000,2156.995,2170.898,2156.915,2170.335,0.9616 +1710957900000,2170.365,2175.038,2168.075,2169.625,0.5051 +1710958200000,2169.505,2173.115,2167.375,2167.755,0.3657 +1710958500000,2167.915,2168.845,2163.965,2164.495,0.3326 +1710958800000,2164.445,2168.375,2163.835,2164.985,0.54 +1710959100000,2164.965,2168.855,2164.055,2168.815,0.3452 +1710959400000,2168.955,2170.195,2162.995,2163.115,0.5094 +1710959700000,2163.155,2172.485,2162.215,2171.205,0.5616 +1710960000000,2171.325,2176.408,2171.205,2174.265,0.6283 +1710960300000,2174.265,2179.565,2174.265,2177.385,0.4672 +1710960600000,2177.365,2180.285,2172.525,2179.885,0.5129 +1710960900000,2179.985,2183.625,2179.125,2181.865,0.4403 +1710961200000,2181.908,2182.884,2178.285,2179.398,0.8922 +1710961500000,2179.315,2185.515,2179.045,2182.735,0.5152 +1710961800000,2182.705,2184.655,2179.995,2181.285,0.3145 +1710962100000,2181.285,2183.875,2180.395,2183.205,0.3912 +1710962400000,2183.295,2185.975,2182.595,2185.355,0.2796 +1710962700000,2185.305,2188.735,2184.285,2187.955,0.4266 +1710963000000,2187.855,2188.005,2185.595,2185.845,0.4881 +1710963300000,2185.845,2185.935,2183.458,2183.565,0.5416 +1710963600000,2183.555,2184.435,2182.125,2182.495,0.0868 +1710963900000,2182.515,2182.515,2180.745,2181.385,0.138 +1710964200000,2181.385,2183.665,2181.335,2182.895,0.0789 +1710964500000,2182.915,2183.025,2181.705,2182.675,0.0735 +1710964800000,2182.785,2184.365,2182.725,2184.265,0.0699 +1710965100000,2184.245,2184.505,2183.575,2183.615,0.0466 +1710965400000,2183.615,2183.945,2183.215,2183.565,0.0344 +1710965700000,2183.595,2185.395,2183.175,2185.095,0.0647 +1710966000000,2185.095,2186.625,2184.735,2185.985,0.1448 +1710966300000,2186.005,2187.095,2185.915,2185.965,0.1898 +1710966600000,2186.065,2186.165,2185.435,2185.865,0.0912 +1710966900000,2185.855,2186.165,2185.555,2186.045,0.1318 +1710967200000,2186.055,2186.298,2185.365,2185.865,0.13 +1710967500000,2185.825,2185.935,2185.615,2185.645,0.0597 +1710967800000,2185.635,2185.965,2185.448,2185.448,0.1867 +1710968100000,2185.455,2186.235,2185.278,2185.855,0.1881 +1710972000000,2186.255,2187.948,2186.185,2186.535,0.1126 +1710972300000,2187.618,2189.725,2186.884,2189.595,0.0676 +1710972600000,2189.595,2193.505,2189.525,2193.165,0.0636 +1710972900000,2193.165,2222.875,2192.865,2210.065,0.3663 +1710973200000,2210.045,2211.095,2203.534,2204.385,0.1739 +1710973500000,2204.415,2209.265,2204.415,2207.898,0.1266 +1710973800000,2208.328,2208.485,2198.975,2199.435,0.3515 +1710974100000,2199.465,2200.624,2196.145,2199.105,0.286 +1710974400000,2199.115,2200.465,2195.318,2196.215,0.1143 +1710974700000,2196.165,2199.975,2193.455,2199.265,0.1125 +1710975000000,2199.155,2204.765,2199.055,2200.975,0.1211 +1710975300000,2200.995,2203.445,2200.595,2200.795,0.2085 +1710975600000,2200.765,2200.815,2196.308,2199.475,0.2639 +1710975900000,2199.475,2200.184,2198.085,2199.034,0.1464 +1710976200000,2199.098,2204.415,2198.984,2204.155,0.0594 +1710976500000,2204.045,2204.045,2200.558,2202.575,0.0928 +1710976800000,2202.484,2205.205,2201.655,2205.205,0.0701 +1710977100000,2205.225,2206.265,2202.905,2203.165,0.0696 +1710977400000,2203.255,2204.515,2201.925,2203.775,0.0643 +1710977700000,2203.655,2205.275,2202.945,2205.225,0.0686 +1710978000000,2205.235,2206.165,2204.895,2205.025,0.1556 +1710978300000,2205.025,2205.908,2204.788,2205.415,0.1734 +1710978600000,2205.478,2205.705,2203.225,2203.935,0.1139 +1710978900000,2203.905,2204.215,2203.395,2203.855,0.0681 +1710979200000,2203.875,2203.905,2201.208,2202.185,0.1619 +1710979500000,2202.275,2202.295,2200.235,2201.515,0.0985 +1710979800000,2201.505,2203.065,2201.445,2203.065,0.0383 +1710980100000,2203.165,2203.375,2201.075,2201.075,0.0629 +1710980400000,2201.095,2202.795,2200.785,2201.185,0.1082 +1710980700000,2201.265,2201.285,2195.818,2196.765,0.2561 +1710981000000,2196.785,2198.685,2196.335,2196.828,0.2333 +1710981300000,2196.835,2197.028,2193.685,2193.735,0.2142 +1710981600000,2193.765,2193.928,2192.365,2193.928,0.3522 +1710981900000,2193.928,2194.645,2193.504,2194.405,0.0808 +1710982200000,2194.405,2196.275,2194.235,2196.035,0.073 +1710982500000,2196.055,2199.505,2196.055,2198.865,0.1441 +1710982800000,2198.825,2200.958,2197.865,2199.315,0.6437 +1710983100000,2199.288,2205.545,2199.095,2204.445,0.3779 +1710983400000,2204.425,2212.275,2204.195,2208.895,0.3376 +1710983700000,2208.935,2209.665,2204.705,2205.415,0.5536 +1710984000000,2205.415,2206.135,2203.825,2205.458,0.5363 +1710984300000,2205.445,2205.525,2202.905,2203.175,0.4339 +1710984600000,2203.155,2204.575,2202.318,2202.318,0.1863 +1710984900000,2202.285,2202.535,2201.375,2201.955,0.0956 +1710985200000,2201.965,2203.825,2201.365,2203.795,0.0689 +1710985500000,2203.785,2204.555,2202.415,2203.875,0.2249 +1710985800000,2203.855,2204.365,2202.615,2203.825,0.0715 +1710986100000,2203.725,2205.375,2202.835,2204.695,0.0808 +1710986400000,2204.665,2205.835,2204.485,2205.155,0.1114 +1710986700000,2205.165,2206.275,2204.385,2205.025,0.0514 +1710987000000,2205.045,2205.755,2204.865,2205.415,0.0674 +1710987300000,2205.405,2205.415,2204.245,2205.095,0.0636 +1710987600000,2205.175,2205.295,2203.875,2204.158,0.0383 +1710987900000,2204.155,2204.615,2203.775,2204.205,0.0577 +1710988200000,2204.205,2204.908,2203.534,2203.735,0.191 +1710988500000,2203.664,2203.898,2202.498,2202.678,0.1476 +1710988800000,2202.668,2203.305,2202.615,2202.798,0.0573 +1710989100000,2202.835,2204.805,2202.715,2204.378,0.0842 +1710989400000,2204.385,2204.535,2202.705,2202.895,0.0606 +1710989700000,2202.855,2203.445,2202.615,2203.355,0.0473 +1710990000000,2203.355,2204.345,2203.265,2203.825,0.0666 +1710990300000,2203.855,2204.625,2203.715,2204.545,0.0574 +1710990600000,2204.545,2204.915,2203.478,2203.715,0.06 +1710990900000,2203.718,2204.728,2203.718,2203.775,0.1102 +1710991200000,2203.765,2204.325,2203.635,2203.825,0.0816 +1710991500000,2203.805,2203.985,2203.555,2203.755,0.0492 +1710991800000,2203.754,2203.805,2202.885,2203.025,0.0609 +1710992100000,2203.055,2203.435,2203.025,2203.035,0.0182 +1710992400000,2203.065,2203.305,2202.458,2202.875,0.031 +1710992700000,2202.865,2203.035,2202.635,2202.735,0.0223 +1710993000000,2202.755,2202.785,2201.675,2202.545,0.0615 +1710993300000,2202.515,2202.695,2201.608,2202.695,0.0303 +1710993600000,2202.775,2203.175,2202.505,2202.535,0.0893 +1710993900000,2202.524,2202.605,2201.715,2202.275,0.0589 +1710994200000,2202.295,2202.945,2202.295,2202.835,0.017 +1710994500000,2202.895,2202.925,2202.515,2202.805,0.0164 +1710994800000,2202.725,2203.495,2202.585,2203.475,0.013 +1710995100000,2203.465,2204.005,2203.055,2203.495,0.0682 +1710995400000,2203.565,2203.865,2203.065,2203.835,0.0437 +1710995700000,2203.865,2203.885,2203.155,2203.225,0.0285 +1710996000000,2203.245,2203.255,2201.735,2202.845,0.0521 +1710996300000,2202.855,2203.508,2202.625,2203.235,0.0804 +1710996600000,2203.245,2203.515,2202.898,2203.134,0.153 +1710996900000,2203.234,2203.335,2202.655,2203.185,0.0348 +1710997200000,2203.205,2203.705,2202.595,2203.545,0.022 +1710997500000,2203.484,2203.928,2203.195,2203.728,0.0191 +1710997800000,2203.755,2204.045,2202.825,2203.145,0.0249 +1710998100000,2203.175,2203.428,2202.735,2202.865,0.0279 +1710998400000,2202.855,2203.105,2202.465,2202.895,0.0278 +1710998700000,2202.815,2202.885,2201.755,2202.365,0.0388 +1710999000000,2202.405,2204.065,2202.195,2203.615,0.0537 +1710999300000,2203.495,2204.995,2203.395,2204.095,0.0516 +1710999600000,2204.065,2204.555,2203.605,2204.175,0.0483 +1710999900000,2204.175,2204.655,2203.415,2203.685,0.0288 +1711000200000,2203.675,2203.945,2203.105,2203.475,0.0427 +1711000500000,2203.445,2205.115,2202.995,2204.835,0.0608 +1711000800000,2204.765,2206.815,2204.245,2206.195,0.1028 +1711001100000,2206.215,2209.445,2206.215,2209.375,0.1959 +1711001400000,2209.385,2209.405,2206.295,2207.995,0.307 +1711001700000,2208.025,2208.225,2206.315,2207.865,0.1561 +1711002000000,2207.865,2208.205,2207.035,2207.035,0.0403 +1711002300000,2207.075,2207.845,2206.415,2206.725,0.0615 +1711002600000,2206.685,2206.705,2205.525,2205.965,0.0789 +1711002900000,2205.935,2206.475,2205.635,2205.645,0.0404 +1711003200000,2205.665,2206.255,2204.855,2206.195,0.105 +1711003500000,2206.175,2207.675,2205.805,2206.985,0.0829 +1711003800000,2206.975,2208.155,2206.758,2207.685,0.227 +1711004100000,2207.685,2208.635,2206.815,2207.075,0.1772 +1711004400000,2207.075,2207.885,2206.435,2207.775,0.1166 +1711004700000,2207.785,2208.355,2207.725,2208.275,0.0623 +1711005000000,2208.315,2208.855,2207.295,2207.385,0.107 +1711005300000,2207.385,2207.865,2206.885,2207.275,0.0687 +1711005600000,2207.205,2208.355,2207.025,2208.355,0.055 +1711005900000,2208.355,2210.025,2208.265,2209.915,0.0674 +1711006200000,2209.925,2210.095,2208.475,2209.325,0.2425 +1711006500000,2209.305,2209.305,2207.255,2207.915,0.1588 +1711006800000,2207.885,2208.395,2207.125,2207.405,0.1 +1711007100000,2207.395,2208.535,2206.515,2208.535,0.1352 +1711007400000,2208.555,2208.565,2206.585,2207.195,0.1927 +1711007700000,2207.205,2207.628,2206.305,2206.415,0.4403 +1711008000000,2206.415,2206.535,2205.145,2205.275,0.5179 +1711008300000,2205.275,2205.695,2204.665,2204.815,0.1043 +1711008600000,2204.785,2205.095,2204.185,2204.375,0.1366 +1711008900000,2204.395,2206.105,2204.395,2205.105,0.3584 +1711009200000,2205.095,2206.338,2204.535,2204.615,0.1575 +1711009500000,2204.615,2204.625,2203.395,2203.595,0.3221 +1711009800000,2203.555,2204.215,2200.875,2201.935,0.3186 +1711010100000,2201.965,2202.575,2200.995,2202.185,0.3042 +1711010400000,2202.185,2202.335,2196.735,2197.875,0.3798 +1711010700000,2197.855,2199.375,2197.335,2198.845,0.1609 +1711011000000,2198.825,2200.955,2198.825,2200.955,0.141 +1711011300000,2200.975,2201.455,2200.175,2201.455,0.1307 +1711011600000,2201.515,2201.515,2199.795,2200.565,0.1226 +1711011900000,2200.595,2202.475,2200.215,2202.285,0.2383 +1711012200000,2202.225,2202.735,2201.305,2202.295,0.1883 +1711012500000,2202.295,2203.578,2201.815,2202.215,0.2691 +1711012800000,2202.305,2204.825,2202.255,2204.465,0.1107 +1711013100000,2204.458,2205.278,2204.335,2204.595,0.3222 +1711013400000,2204.595,2204.695,2203.075,2203.555,0.3941 +1711013700000,2203.545,2203.875,2202.885,2203.355,0.1097 +1711014000000,2203.355,2204.985,2202.775,2204.825,0.0686 +1711014300000,2204.855,2205.895,2203.998,2204.195,0.2823 +1711014600000,2204.195,2205.198,2203.965,2204.715,0.2476 +1711014900000,2204.685,2205.945,2204.475,2205.345,0.0758 +1711015200000,2205.345,2206.125,2205.165,2205.505,0.0836 +1711015500000,2205.515,2207.525,2205.155,2207.515,0.0784 +1711015800000,2207.585,2210.235,2207.585,2209.205,0.553 +1711016100000,2209.425,2210.655,2209.095,2210.085,0.2213 +1711016400000,2210.115,2211.685,2209.938,2211.085,0.1164 +1711016700000,2211.065,2211.425,2209.558,2210.845,0.2737 +1711017000000,2210.825,2211.595,2209.695,2209.795,0.2277 +1711017300000,2209.835,2210.155,2208.615,2208.695,0.1627 +1711017600000,2208.685,2209.155,2207.325,2207.545,0.0861 +1711017900000,2207.555,2208.125,2207.315,2207.525,0.0645 +1711018200000,2207.565,2207.885,2206.945,2207.885,0.0621 +1711018500000,2207.825,2208.755,2207.545,2207.595,0.0606 +1711018800000,2207.605,2208.745,2207.215,2208.345,0.0747 +1711019100000,2208.245,2208.245,2206.155,2207.475,0.1875 +1711019400000,2207.505,2208.015,2206.805,2207.435,0.1035 +1711019700000,2207.415,2207.535,2206.425,2207.265,0.0731 +1711020000000,2207.255,2207.615,2206.625,2206.895,0.044 +1711020300000,2206.875,2206.895,2205.415,2206.245,0.1701 +1711020600000,2206.225,2206.985,2206.065,2206.645,0.0525 +1711020900000,2206.665,2208.055,2206.295,2207.595,0.0787 +1711021200000,2207.655,2208.185,2206.425,2206.445,0.0661 +1711021500000,2206.445,2207.185,2206.105,2206.795,0.0806 +1711021800000,2206.725,2207.645,2205.275,2207.425,0.0987 +1711022100000,2207.425,2207.605,2206.515,2207.375,0.1831 +1711022400000,2207.385,2208.195,2206.785,2206.905,0.3899 +1711022700000,2206.955,2208.485,2206.825,2208.425,0.2506 +1711023000000,2208.395,2208.645,2207.025,2207.735,0.1337 +1711023300000,2207.765,2208.735,2207.165,2208.425,0.0924 +1711023600000,2208.515,2208.695,2206.195,2206.465,0.2422 +1711023900000,2206.495,2207.785,2206.375,2207.355,0.2732 +1711024200000,2207.355,2208.265,2203.914,2204.785,0.3213 +1711024500000,2204.805,2205.035,2203.135,2204.355,0.1852 +1711024800000,2204.375,2205.855,2204.135,2205.425,0.1998 +1711025100000,2205.415,2205.895,2204.885,2205.435,0.2032 +1711025400000,2205.425,2206.105,2204.525,2205.895,0.1463 +1711025700000,2205.905,2208.465,2205.795,2207.595,0.1256 +1711026000000,2207.615,2208.035,2205.735,2205.925,0.1917 +1711026300000,2205.915,2206.835,2203.015,2203.495,0.1839 +1711026600000,2203.525,2204.525,2202.545,2204.155,0.0984 +1711026900000,2204.195,2204.235,2201.485,2201.945,0.1435 +1711027200000,2201.985,2203.375,2201.485,2201.485,0.2491 +1711027500000,2201.475,2202.095,2200.235,2201.965,0.2225 +1711027800000,2202.025,2202.135,2198.145,2199.825,0.2846 +1711028100000,2199.775,2200.575,2197.765,2199.125,0.4544 +1711028400000,2199.125,2200.425,2198.455,2199.605,0.2788 +1711028700000,2199.565,2200.805,2195.275,2195.965,0.8381 +1711029000000,2196.008,2196.878,2192.455,2194.085,0.5623 +1711029300000,2194.095,2194.895,2191.535,2191.785,0.2821 +1711029600000,2191.785,2191.855,2183.935,2187.515,0.5177 +1711029900000,2187.515,2187.715,2181.935,2183.825,0.3997 +1711030200000,2183.845,2185.735,2181.715,2184.185,0.285 +1711030500000,2184.165,2186.465,2183.075,2183.625,0.2654 +1711030800000,2183.595,2184.605,2180.685,2181.845,0.3325 +1711031100000,2181.825,2182.115,2176.435,2176.775,0.6183 +1711031400000,2176.765,2181.465,2176.665,2179.515,0.4339 +1711031700000,2179.545,2180.485,2176.365,2178.755,0.2993 +1711032000000,2178.775,2179.945,2175.525,2177.945,0.3533 +1711032300000,2177.925,2181.105,2177.435,2180.035,0.2559 +1711032600000,2179.975,2180.575,2178.285,2180.025,0.2354 +1711032900000,2180.045,2180.715,2176.365,2176.555,0.808 +1711033200000,2176.555,2176.755,2170.345,2170.415,0.5434 +1711033500000,2170.415,2172.345,2168.585,2171.755,0.5038 +1711033800000,2171.825,2174.415,2171.715,2172.415,0.337 +1711034100000,2172.395,2173.545,2171.195,2171.935,0.1752 +1711034400000,2171.925,2172.495,2170.395,2170.485,0.1366 +1711034700000,2170.485,2171.135,2166.264,2167.665,0.3006 +1711035000000,2167.625,2172.185,2167.115,2171.365,0.2244 +1711035300000,2171.345,2173.355,2171.065,2172.755,0.1359 +1711035600000,2172.775,2172.785,2170.845,2171.605,0.1392 +1711035900000,2171.685,2173.405,2171.635,2173.005,0.1541 +1711036200000,2172.995,2173.895,2172.775,2173.675,0.1513 +1711036500000,2173.705,2174.925,2172.695,2174.555,0.1514 +1711036800000,2174.565,2175.425,2174.185,2175.105,0.1976 +1711037100000,2175.105,2175.105,2172.905,2174.415,0.2265 +1711037400000,2174.395,2177.235,2174.195,2176.635,0.1589 +1711037700000,2176.675,2177.865,2176.035,2176.265,0.2297 +1711038000000,2176.255,2176.925,2175.385,2176.905,0.1994 +1711038300000,2176.885,2178.585,2176.815,2177.635,0.1544 +1711038600000,2177.635,2178.555,2177.195,2177.285,0.0892 +1711038900000,2177.295,2177.695,2176.235,2177.035,0.167 +1711039200000,2177.055,2178.195,2177.025,2177.275,0.0567 +1711039500000,2177.215,2178.975,2177.175,2178.705,0.0587 +1711039800000,2178.705,2179.208,2178.225,2179.075,0.0826 +1711040100000,2179.055,2180.255,2178.845,2179.815,0.0932 +1711040400000,2179.815,2180.305,2178.425,2179.154,0.3473 +1711040700000,2179.178,2180.895,2178.878,2180.835,0.1563 +1711041000000,2180.845,2183.505,2180.625,2182.645,0.1362 +1711041300000,2182.545,2183.725,2181.895,2182.365,0.2486 +1711041600000,2182.375,2183.405,2181.925,2182.665,0.2086 +1711041900000,2182.675,2183.415,2181.075,2182.835,0.1345 +1711042200000,2182.815,2183.025,2181.695,2182.745,0.1114 +1711042500000,2182.735,2183.355,2180.595,2180.905,0.2672 +1711042800000,2180.885,2181.325,2179.775,2180.965,0.1569 +1711043100000,2180.875,2181.035,2179.655,2180.475,0.0946 +1711043400000,2180.495,2180.815,2179.365,2179.545,0.0434 +1711043700000,2179.575,2180.815,2179.525,2180.775,0.0348 +1711044000000,2180.945,2182.115,2180.935,2181.845,0.0362 +1711044300000,2181.865,2183.175,2181.785,2182.055,0.058 +1711044600000,2182.035,2182.425,2181.165,2181.265,0.0441 +1711044900000,2181.225,2181.875,2180.745,2180.885,0.0315 +1711045200000,2180.835,2180.925,2180.415,2180.545,0.0357 +1711045500000,2180.525,2181.395,2180.475,2181.285,0.0241 +1711045800000,2181.305,2181.785,2181.025,2181.348,0.124 +1711046100000,2181.345,2181.685,2180.865,2181.535,0.0675 +1711046400000,2181.505,2182.905,2181.505,2182.865,0.0641 +1711046700000,2182.865,2183.875,2182.765,2182.865,0.0512 +1711047000000,2182.785,2182.975,2182.095,2182.265,0.029 +1711047300000,2182.225,2183.065,2182.145,2182.795,0.0548 +1711047600000,2182.785,2183.525,2182.785,2183.045,0.0391 +1711047900000,2183.055,2183.575,2182.945,2183.345,0.0257 +1711048200000,2183.315,2183.325,2181.905,2181.998,0.138 +1711048500000,2182.008,2182.245,2181.698,2182.185,0.0381 +1711048800000,2182.135,2182.205,2181.605,2181.725,0.0258 +1711049100000,2181.715,2182.198,2181.715,2182.045,0.1135 +1711049400000,2182.045,2182.298,2181.425,2181.498,0.1481 +1711049700000,2181.465,2181.515,2180.935,2181.455,0.0724 +1711050000000,2181.398,2181.905,2181.255,2181.625,0.0186 +1711050300000,2181.645,2181.985,2180.785,2181.105,0.0212 +1711050600000,2181.095,2181.205,2180.375,2180.655,0.0415 +1711050900000,2180.708,2181.448,2180.208,2181.348,0.1656 +1711051200000,2181.375,2181.538,2180.885,2181.195,0.0878 +1711051500000,2181.185,2181.615,2181.135,2181.608,0.0681 +1711051800000,2181.605,2182.165,2181.565,2182.155,0.0154 +1711052100000,2182.175,2182.375,2181.805,2182.225,0.0207 +1711052400000,2182.225,2182.225,2181.398,2181.408,0.0251 +1711052700000,2181.488,2181.638,2181.188,2181.345,0.0258 +1711053000000,2181.365,2181.365,2181.055,2181.285,0.0065 +1711053300000,2181.345,2181.515,2181.235,2181.275,0.0094 +1711053600000,2181.255,2181.595,2180.835,2180.875,0.0093 +1711053900000,2180.885,2180.965,2180.625,2180.695,0.0087 +1711054200000,2180.755,2181.035,2180.465,2181.035,0.0136 +1711054500000,2180.965,2181.225,2180.805,2180.815,0.0257 +1711058400000,2181.285,2182.045,2180.865,2182.045,0.033 +1711058700000,2182.075,2182.455,2181.945,2182.005,0.0136 +1711059000000,2181.925,2182.545,2181.715,2182.395,0.0136 +1711059300000,2182.385,2182.435,2181.875,2181.875,0.0077 +1711059600000,2181.895,2182.145,2181.695,2181.695,0.0044 +1711059900000,2181.785,2181.905,2181.585,2181.895,0.0047 +1711060200000,2181.905,2181.975,2181.595,2181.755,0.0064 +1711060500000,2181.755,2181.815,2181.525,2181.525,0.008 +1711060800000,2181.455,2181.525,2181.115,2181.115,0.0074 +1711061100000,2181.105,2181.125,2180.935,2181.065,0.0041 +1711061400000,2181.065,2181.245,2181.015,2181.155,0.0034 +1711061700000,2181.215,2181.245,2181.018,2181.025,0.0218 +1711062000000,2181.025,2181.314,2180.905,2181.098,0.0935 +1711062300000,2181.104,2181.404,2180.905,2181.325,0.0832 +1711062600000,2181.325,2181.485,2181.225,2181.475,0.0063 +1711062900000,2181.415,2181.415,2180.925,2181.025,0.0345 +1711063200000,2181.098,2181.135,2180.885,2180.898,0.035 +1711063500000,2180.885,2181.525,2180.815,2181.525,0.0128 +1711063800000,2181.525,2181.525,2181.065,2181.245,0.0084 +1711064100000,2181.315,2181.605,2181.215,2181.325,0.0055 +1711064400000,2181.325,2181.408,2181.185,2181.208,0.0529 +1711064700000,2181.198,2181.775,2180.698,2181.565,0.0432 +1711065000000,2181.595,2181.645,2181.065,2181.095,0.0323 +1711065300000,2181.065,2181.765,2180.865,2181.735,0.0234 +1711065600000,2181.735,2181.945,2181.315,2181.635,0.0359 +1711065900000,2181.555,2181.735,2180.975,2181.385,0.0354 +1711066200000,2181.395,2182.715,2181.345,2182.575,0.0232 +1711066500000,2182.595,2183.525,2182.515,2183.055,0.0426 +1711066800000,2183.035,2184.315,2183.025,2184.275,0.0289 +1711067100000,2184.275,2184.465,2183.945,2184.055,0.0491 +1711067400000,2184.065,2184.855,2183.555,2184.855,0.0422 +1711067700000,2184.845,2185.965,2184.705,2185.355,0.0311 +1711068000000,2185.325,2185.505,2184.265,2185.445,0.0798 +1711068300000,2185.485,2185.485,2183.508,2184.445,0.1294 +1711068600000,2184.465,2185.545,2183.935,2185.465,0.0329 +1711068900000,2185.485,2185.525,2184.845,2184.895,0.0311 +1711069200000,2184.885,2184.965,2183.305,2184.005,0.0564 +1711069500000,2184.025,2185.485,2184.025,2185.115,0.0439 +1711069800000,2185.125,2185.805,2184.635,2184.915,0.1245 +1711070100000,2184.895,2185.165,2183.775,2183.874,0.1453 +1711070400000,2183.945,2184.604,2183.575,2183.985,0.1528 +1711070700000,2184.095,2184.235,2183.475,2183.745,0.0438 +1711071000000,2183.725,2183.935,2182.945,2183.165,0.0339 +1711071300000,2183.155,2183.205,2179.505,2181.035,0.169 +1711071600000,2181.035,2182.385,2180.755,2181.525,0.0927 +1711071900000,2181.535,2182.125,2179.145,2179.165,0.1145 +1711072200000,2179.165,2179.185,2175.298,2176.745,0.3776 +1711072500000,2176.715,2176.878,2172.555,2173.375,0.2961 +1711072800000,2173.365,2177.005,2173.065,2174.905,0.1248 +1711073100000,2174.795,2176.355,2173.908,2176.255,0.0875 +1711073400000,2176.355,2176.995,2175.495,2175.515,0.1039 +1711073700000,2175.545,2177.025,2175.515,2175.915,0.2113 +1711074000000,2175.935,2176.135,2174.905,2175.505,0.2368 +1711074300000,2175.515,2176.625,2175.415,2175.475,0.2168 +1711074600000,2175.475,2175.715,2174.575,2175.165,0.1387 +1711074900000,2175.185,2175.205,2171.875,2172.305,0.289 +1711075200000,2172.305,2174.255,2171.735,2173.535,0.1616 +1711075500000,2173.535,2174.335,2172.345,2173.385,0.1361 +1711075800000,2173.345,2173.975,2172.565,2172.925,0.0823 +1711076100000,2172.915,2173.005,2172.075,2172.485,0.062 +1711076400000,2172.455,2173.455,2172.155,2173.375,0.0698 +1711076700000,2173.375,2174.205,2173.305,2173.975,0.0745 +1711077000000,2173.955,2174.435,2173.105,2173.875,0.0959 +1711077300000,2173.915,2174.495,2172.525,2172.678,0.0862 +1711077600000,2172.665,2173.235,2172.355,2173.155,0.0934 +1711077900000,2173.165,2174.415,2173.035,2173.965,0.1195 +1711078200000,2173.975,2174.065,2173.605,2173.855,0.0288 +1711078500000,2173.835,2175.125,2173.765,2174.975,0.0465 +1711078800000,2174.945,2175.945,2174.675,2175.695,0.0483 +1711079100000,2175.685,2176.105,2175.085,2175.085,0.0352 +1711079400000,2175.065,2175.085,2173.725,2174.005,0.0358 +1711079700000,2174.025,2174.335,2173.625,2173.675,0.0505 +1711080000000,2173.685,2173.945,2173.325,2173.405,0.0358 +1711080300000,2173.475,2174.365,2173.445,2173.835,0.0216 +1711080600000,2173.855,2173.985,2173.445,2173.825,0.0213 +1711080900000,2173.845,2173.855,2173.185,2173.495,0.0321 +1711081200000,2173.495,2174.285,2173.475,2173.855,0.0288 +1711081500000,2173.875,2174.065,2173.105,2173.255,0.0271 +1711081800000,2173.305,2175.115,2173.305,2175.095,0.034 +1711082100000,2175.135,2175.305,2174.795,2174.925,0.0332 +1711082400000,2174.925,2174.935,2174.285,2174.325,0.047 +1711082700000,2174.325,2174.325,2173.525,2173.805,0.0431 +1711083000000,2173.805,2174.315,2173.735,2173.915,0.0362 +1711083300000,2173.915,2174.215,2173.345,2173.505,0.0245 +1711083600000,2173.505,2173.808,2173.225,2173.405,0.0415 +1711083900000,2173.385,2173.615,2172.935,2173.615,0.0207 +1711084200000,2173.565,2174.795,2173.475,2174.795,0.0407 +1711084500000,2174.795,2175.565,2174.315,2175.555,0.0377 +1711084800000,2175.555,2175.665,2173.715,2174.305,0.0395 +1711085100000,2174.275,2174.345,2173.815,2174.205,0.0273 +1711085400000,2174.305,2174.395,2173.195,2174.385,0.1187 +1711085700000,2174.455,2174.905,2173.745,2174.405,0.0294 +1711086000000,2174.365,2175.335,2174.295,2174.625,0.0454 +1711086300000,2174.595,2174.845,2174.055,2174.795,0.0961 +1711086600000,2174.805,2174.805,2173.385,2173.895,0.1501 +1711086900000,2173.885,2174.535,2173.765,2174.175,0.0602 +1711087200000,2174.175,2174.175,2172.755,2172.755,0.0675 +1711087500000,2172.755,2173.595,2172.395,2173.185,0.0801 +1711087800000,2173.105,2174.655,2172.975,2174.305,0.0636 +1711088100000,2174.335,2176.175,2174.335,2175.265,0.2209 +1711088400000,2175.265,2175.525,2174.645,2174.655,0.2766 +1711088700000,2174.665,2174.665,2173.028,2173.475,0.2586 +1711089000000,2173.475,2173.815,2172.475,2173.375,0.2214 +1711089300000,2173.355,2174.185,2173.175,2173.915,0.1116 +1711089600000,2173.845,2173.925,2172.375,2172.465,0.1697 +1711089900000,2172.595,2173.425,2170.598,2170.598,0.2001 +1711090200000,2170.598,2171.365,2169.965,2171.265,0.1824 +1711090500000,2171.315,2171.455,2169.785,2170.015,0.09 +1711090800000,2169.985,2170.338,2169.278,2169.645,0.2643 +1711091100000,2169.665,2170.325,2168.185,2168.715,0.1781 +1711091400000,2168.745,2169.355,2167.395,2167.615,0.1387 +1711091700000,2167.615,2168.245,2165.168,2165.565,0.2591 +1711092000000,2165.575,2165.835,2162.475,2164.275,0.2948 +1711092300000,2164.365,2165.595,2164.085,2164.905,0.1791 +1711092600000,2164.915,2166.995,2164.825,2166.835,0.0836 +1711092900000,2166.865,2168.785,2166.365,2168.495,0.0813 +1711093200000,2168.415,2169.325,2166.905,2167.105,0.1102 +1711093500000,2167.125,2167.445,2165.845,2167.365,0.0608 +1711093800000,2167.295,2169.205,2167.175,2169.115,0.0557 +1711094100000,2169.115,2169.855,2168.298,2168.298,0.1264 +1711094400000,2168.298,2169.175,2167.525,2167.845,0.145 +1711094700000,2167.875,2167.915,2166.075,2166.365,0.0773 +1711095000000,2166.395,2167.405,2165.685,2166.685,0.0794 +1711095300000,2166.685,2167.125,2164.825,2165.685,0.08 +1711095600000,2165.685,2166.415,2165.505,2165.705,0.0865 +1711095900000,2165.685,2166.785,2165.625,2166.195,0.0914 +1711096200000,2166.215,2167.445,2166.078,2166.895,0.0605 +1711096500000,2166.955,2167.085,2165.475,2165.695,0.065 +1711096800000,2165.685,2167.655,2165.685,2167.285,0.0808 +1711097100000,2167.285,2167.415,2166.275,2166.825,0.0444 +1711097400000,2166.755,2166.755,2165.385,2166.115,0.0759 +1711097700000,2166.105,2168.655,2165.645,2167.865,0.0668 +1711098000000,2167.895,2170.015,2167.765,2167.865,0.1563 +1711098300000,2167.935,2169.555,2167.855,2169.525,0.0851 +1711098600000,2169.495,2169.725,2168.065,2168.745,0.0685 +1711098900000,2168.775,2169.925,2168.735,2168.885,0.0993 +1711099200000,2168.905,2168.905,2167.145,2168.285,0.1553 +1711099500000,2168.245,2168.795,2167.965,2168.615,0.0308 +1711099800000,2168.595,2169.255,2167.235,2167.625,0.0733 +1711100100000,2167.665,2167.855,2166.375,2166.545,0.0711 +1711100400000,2166.575,2167.415,2166.315,2167.415,0.0374 +1711100700000,2167.425,2167.435,2166.365,2166.515,0.0536 +1711101000000,2166.495,2166.945,2166.205,2166.705,0.0455 +1711101300000,2166.695,2166.695,2165.585,2166.545,0.0364 +1711101600000,2166.575,2167.235,2166.575,2167.175,0.0369 +1711101900000,2167.195,2167.275,2166.155,2166.635,0.0711 +1711102200000,2166.655,2167.085,2165.865,2165.868,0.118 +1711102500000,2165.865,2167.275,2165.865,2167.205,0.1816 +1711102800000,2167.175,2167.425,2165.745,2166.195,0.1246 +1711103100000,2166.185,2166.775,2166.045,2166.675,0.2983 +1711103400000,2166.655,2167.085,2166.005,2166.515,0.0588 +1711103700000,2166.505,2167.985,2166.405,2166.835,0.0428 +1711104000000,2166.865,2167.615,2166.695,2167.325,0.0319 +1711104300000,2167.305,2168.395,2166.815,2168.315,0.0707 +1711104600000,2168.315,2168.555,2167.215,2167.475,0.0845 +1711104900000,2167.475,2167.675,2166.825,2167.115,0.0696 +1711105200000,2167.135,2167.645,2166.745,2167.205,0.0374 +1711105500000,2167.205,2167.305,2166.645,2166.765,0.0358 +1711105800000,2166.765,2168.035,2166.525,2167.475,0.0585 +1711106100000,2167.495,2168.045,2167.295,2167.825,0.0602 +1711106400000,2167.825,2168.045,2166.585,2166.675,0.0721 +1711106700000,2166.675,2167.195,2166.415,2167.045,0.0597 +1711107000000,2167.045,2167.675,2166.845,2166.925,0.0552 +1711107300000,2166.925,2166.995,2165.695,2166.305,0.0625 +1711107600000,2166.315,2166.735,2165.325,2165.745,0.2708 +1711107900000,2165.755,2165.755,2165.075,2165.265,0.2804 +1711108200000,2165.275,2166.285,2165.155,2166.075,0.0969 +1711108500000,2166.085,2166.495,2165.905,2165.945,0.1726 +1711108800000,2165.958,2168.145,2165.685,2168.115,0.5464 +1711109100000,2168.115,2168.115,2166.625,2167.715,0.1748 +1711109400000,2167.725,2171.405,2167.515,2171.225,0.1437 +1711109700000,2171.155,2173.975,2170.735,2172.555,0.4035 +1711110000000,2172.598,2174.195,2171.468,2173.225,0.9882 +1711110300000,2173.225,2174.465,2172.295,2172.655,1.0501 +1711110600000,2172.655,2173.608,2171.765,2173.465,0.7503 +1711110900000,2173.515,2175.825,2173.485,2175.475,0.2405 +1711111200000,2175.445,2176.108,2174.105,2175.365,0.463 +1711111500000,2175.365,2175.775,2174.265,2175.675,0.1877 +1711111800000,2175.655,2175.715,2173.615,2174.595,0.1254 +1711112100000,2174.555,2175.305,2174.125,2174.495,0.056 +1711112400000,2174.485,2174.485,2172.455,2173.885,0.1206 +1711112700000,2173.915,2175.115,2173.115,2173.905,0.0994 +1711113000000,2173.865,2175.675,2173.725,2174.305,0.1029 +1711113300000,2174.315,2176.005,2174.315,2174.935,0.5056 +1711113600000,2174.935,2175.505,2174.185,2175.068,0.5099 +1711113900000,2175.068,2175.678,2173.845,2174.415,0.4956 +1711114200000,2174.435,2175.215,2173.385,2173.905,0.3125 +1711114500000,2173.895,2174.935,2173.045,2174.845,0.2838 +1711114800000,2174.835,2176.395,2174.205,2175.595,0.4761 +1711115100000,2175.605,2179.175,2175.605,2179.025,0.338 +1711115400000,2179.105,2180.035,2177.815,2178.115,0.1751 +1711115700000,2178.115,2179.085,2176.625,2177.908,0.1535 +1711116000000,2177.955,2179.735,2176.815,2177.125,0.3513 +1711116300000,2177.115,2177.214,2173.925,2174.505,0.7007 +1711116600000,2174.485,2177.115,2174.255,2174.375,0.2496 +1711116900000,2174.375,2174.795,2173.415,2174.285,0.1913 +1711117200000,2174.295,2174.705,2172.455,2172.795,0.188 +1711117500000,2172.765,2174.835,2172.585,2174.685,0.1067 +1711117800000,2174.715,2174.715,2171.315,2171.845,0.1493 +1711118100000,2171.915,2173.825,2171.115,2173.725,0.1409 +1711118400000,2173.745,2175.855,2173.745,2174.205,0.1805 +1711118700000,2174.185,2174.275,2172.015,2172.495,0.1853 +1711119000000,2172.515,2175.045,2172.515,2173.395,0.0924 +1711119300000,2173.405,2174.235,2173.315,2173.815,0.0966 +1711119600000,2173.805,2173.805,2171.225,2171.465,0.4728 +1711119900000,2171.475,2171.888,2170.075,2170.075,0.4536 +1711120200000,2170.055,2170.695,2168.525,2169.405,0.1591 +1711120500000,2169.345,2169.395,2167.795,2167.935,0.1508 +1711120800000,2167.955,2169.665,2166.735,2169.525,0.1159 +1711121100000,2169.515,2170.325,2168.745,2169.355,0.1204 +1711121400000,2169.355,2169.355,2167.065,2168.385,0.1242 +1711121700000,2168.385,2168.755,2167.355,2168.725,0.1065 +1711122000000,2168.705,2169.065,2167.475,2167.985,0.0765 +1711122300000,2168.005,2168.495,2167.305,2167.575,0.0588 +1711122600000,2167.525,2168.385,2166.155,2166.705,0.1011 +1711122900000,2166.695,2167.195,2165.385,2166.075,0.1002 +1711123200000,2165.995,2167.395,2165.645,2166.735,0.1002 +1711123500000,2166.715,2167.125,2165.855,2166.765,0.0818 +1711123800000,2166.765,2166.965,2165.645,2166.015,0.0763 +1711124100000,2165.995,2166.455,2165.205,2165.865,0.0683 +1711124400000,2165.865,2166.175,2165.455,2165.695,0.0659 +1711124700000,2165.695,2165.875,2165.045,2165.485,0.0649 +1711125000000,2165.515,2165.555,2164.695,2165.265,0.0593 +1711125300000,2165.285,2165.715,2164.435,2164.835,0.0595 +1711125600000,2164.785,2165.175,2164.245,2164.295,0.0441 +1711125900000,2164.295,2164.415,2161.525,2162.655,0.1183 +1711126200000,2162.655,2163.415,2161.865,2162.465,0.0959 +1711126500000,2162.435,2162.985,2162.045,2162.595,0.0843 +1711126800000,2162.545,2164.555,2162.545,2164.405,0.1277 +1711127100000,2164.475,2164.835,2163.245,2163.565,0.0786 +1711127400000,2163.655,2163.815,2162.655,2162.975,0.0805 +1711127700000,2162.955,2163.815,2162.835,2162.865,0.0807 +1711128000000,2162.885,2162.885,2159.245,2159.695,0.2435 +1711128300000,2159.705,2160.395,2157.035,2158.365,0.4374 +1711128600000,2158.345,2159.825,2157.825,2159.335,0.2527 +1711128900000,2159.335,2160.275,2159.335,2159.615,0.0814 +1711129200000,2159.635,2160.315,2158.755,2159.005,0.0663 +1711129500000,2158.925,2160.225,2158.385,2160.155,0.0987 +1711129800000,2160.155,2160.525,2159.185,2159.685,0.0977 +1711130100000,2159.685,2159.935,2159.115,2159.115,0.0927 +1711130400000,2159.004,2159.895,2158.695,2159.655,0.0796 +1711130700000,2159.745,2161.085,2159.525,2160.965,0.0856 +1711131000000,2160.955,2161.145,2160.175,2160.975,0.0882 +1711131300000,2160.975,2162.775,2160.865,2162.495,0.0977 +1711131600000,2162.495,2163.945,2162.345,2163.945,0.1028 +1711131900000,2163.985,2164.695,2163.665,2163.915,0.1047 +1711132200000,2163.915,2163.995,2162.238,2162.265,0.1106 +1711132500000,2162.265,2162.835,2162.088,2162.825,0.1811 +1711132800000,2162.805,2162.915,2162.045,2162.085,0.0541 +1711133100000,2162.115,2162.905,2162.055,2162.705,0.0265 +1711133400000,2162.675,2162.705,2162.265,2162.475,0.0175 +1711133700000,2162.445,2163.065,2162.155,2163.025,0.0298 +1711134000000,2163.035,2163.385,2161.925,2162.335,0.0491 +1711134300000,2162.325,2162.975,2161.885,2162.965,0.0306 +1711134600000,2162.915,2163.045,2162.285,2162.465,0.0181 +1711134900000,2162.485,2162.505,2161.735,2162.325,0.0196 +1711135200000,2162.385,2163.075,2162.175,2162.975,0.0256 +1711135500000,2162.955,2163.735,2162.615,2163.085,0.0262 +1711135800000,2163.055,2163.225,2162.735,2163.065,0.0145 +1711136100000,2163.075,2163.505,2162.925,2163.505,0.0267 +1711136400000,2163.585,2164.685,2163.395,2164.485,0.0466 +1711136700000,2164.485,2164.905,2164.065,2164.585,0.0394 +1711137000000,2164.585,2165.085,2163.545,2163.588,0.0545 +1711137300000,2163.588,2163.865,2163.285,2163.858,0.1652 +1711137600000,2163.955,2164.258,2163.465,2163.898,0.154 +1711137900000,2163.865,2164.605,2163.585,2164.545,0.0585 +1711138200000,2164.575,2166.045,2164.425,2165.575,0.0408 +1711138500000,2165.555,2167.155,2165.365,2166.515,0.0591 +1711138800000,2166.515,2166.555,2165.415,2166.065,0.0269 +1711139100000,2166.035,2166.075,2165.805,2165.935,0.0217 +1711139400000,2165.965,2165.975,2164.885,2165.055,0.045 +1711139700000,2165.065,2165.835,2164.815,2165.575,0.0349 +1711140000000,2165.655,2165.765,2165.055,2165.375,0.031 +1711140300000,2165.325,2165.535,2164.685,2164.838,0.0458 +1711140600000,2164.898,2165.498,2164.808,2165.398,0.0873 +1711140900000,2165.355,2165.555,2164.855,2165.055,0.0888 +1711317600000,2165.475,2166.545,2165.235,2166.165,0.0712 +1711317900000,2166.115,2167.395,2165.735,2167.355,0.0378 +1711318200000,2167.255,2167.715,2167.205,2167.645,0.014 +1711318500000,2167.555,2167.555,2166.658,2166.835,0.0093 +1711318800000,2166.815,2166.845,2165.998,2166.028,0.0179 +1711319100000,2166.098,2166.315,2165.895,2166.205,0.0236 +1711319400000,2166.205,2166.205,2165.095,2165.185,0.0226 +1711319700000,2165.155,2166.125,2165.085,2165.875,0.0206 +1711320000000,2165.875,2166.105,2165.575,2165.745,0.017 +1711320300000,2165.705,2166.395,2165.395,2165.765,0.05 +1711320600000,2165.765,2166.115,2165.345,2166.025,0.0334 +1711320900000,2165.935,2166.758,2165.915,2166.315,0.0719 +1711321200000,2166.225,2166.755,2165.865,2166.645,0.1468 +1711321500000,2166.648,2167.578,2166.535,2167.435,0.1082 +1711321800000,2167.448,2168.415,2167.438,2167.648,0.0815 +1711322100000,2167.648,2168.488,2167.485,2167.735,0.1092 +1711322400000,2167.765,2167.995,2166.885,2167.095,0.0217 +1711322700000,2167.205,2167.275,2166.765,2166.885,0.0174 +1711323000000,2166.865,2167.405,2166.675,2166.908,0.1202 +1711323300000,2166.915,2168.355,2166.658,2167.495,0.0911 +1711323600000,2167.525,2168.405,2167.525,2167.705,0.0696 +1711323900000,2167.685,2168.665,2167.605,2168.575,0.0419 +1711324200000,2168.575,2168.795,2167.955,2168.075,0.019 +1711324500000,2168.045,2168.715,2168.015,2168.275,0.0239 +1711324800000,2168.335,2169.235,2168.045,2168.745,0.0455 +1711325100000,2168.735,2169.355,2167.758,2167.865,0.0654 +1711325400000,2167.848,2167.925,2166.915,2167.525,0.028 +1711325700000,2167.505,2167.505,2165.375,2165.565,0.0695 +1711326000000,2165.575,2165.795,2164.645,2165.215,0.0427 +1711326300000,2165.055,2165.205,2163.965,2164.835,0.0415 +1711326600000,2164.845,2165.675,2164.825,2165.315,0.0301 +1711326900000,2165.315,2166.115,2165.115,2165.565,0.0674 +1711327200000,2165.645,2166.168,2164.185,2164.705,0.0989 +1711327500000,2164.615,2165.438,2164.585,2164.785,0.0642 +1711327800000,2164.805,2165.345,2164.325,2164.965,0.0762 +1711328100000,2164.975,2165.605,2164.505,2165.435,0.0561 +1711328400000,2165.465,2165.855,2164.205,2165.015,0.111 +1711328700000,2164.925,2165.295,2163.885,2164.095,0.1863 +1711329000000,2164.105,2166.155,2164.105,2165.605,0.0607 +1711329300000,2165.645,2171.625,2165.565,2171.125,0.2302 +1711329600000,2171.145,2173.765,2171.115,2173.195,0.3165 +1711329900000,2173.255,2173.255,2171.405,2172.395,0.1829 +1711330200000,2172.365,2174.575,2171.945,2173.555,0.1579 +1711330500000,2173.515,2176.835,2173.515,2176.405,0.2418 +1711330800000,2176.375,2176.655,2174.815,2175.278,0.2276 +1711331100000,2175.278,2175.775,2174.955,2174.995,0.1456 +1711331400000,2174.995,2175.275,2173.668,2174.255,0.0809 +1711331700000,2174.285,2175.375,2173.805,2175.095,0.0674 +1711332000000,2175.105,2175.785,2173.685,2175.755,0.0954 +1711332300000,2175.775,2176.485,2175.515,2175.865,0.0915 +1711332600000,2175.885,2175.885,2174.655,2175.775,0.0519 +1711332900000,2175.745,2175.785,2175.175,2175.355,0.0322 +1711333200000,2175.365,2176.755,2175.115,2176.305,0.0935 +1711333500000,2176.305,2176.935,2175.295,2175.425,0.0515 +1711333800000,2175.405,2176.535,2175.235,2176.475,0.0589 +1711334100000,2176.495,2178.245,2176.275,2178.045,0.0959 +1711334400000,2178.045,2178.085,2175.995,2176.315,0.0516 +1711334700000,2176.285,2176.405,2175.125,2175.285,0.0654 +1711335000000,2175.285,2176.235,2175.245,2175.715,0.0855 +1711335300000,2175.715,2176.025,2174.875,2175.065,0.0744 +1711335600000,2175.045,2175.095,2173.445,2173.605,0.076 +1711335900000,2173.595,2173.785,2172.965,2173.745,0.1296 +1711336200000,2173.705,2174.245,2172.895,2173.685,0.0348 +1711336500000,2173.705,2174.155,2173.498,2173.675,0.0861 +1711336800000,2173.645,2173.645,2173.045,2173.235,0.0525 +1711337100000,2173.215,2173.445,2171.258,2171.258,0.1946 +1711337400000,2171.255,2171.705,2170.505,2171.195,0.165 +1711337700000,2171.195,2171.905,2170.805,2171.285,0.0396 +1711338000000,2171.205,2171.485,2170.945,2171.405,0.0341 +1711338300000,2171.435,2172.685,2171.225,2172.465,0.0344 +1711338600000,2172.465,2172.505,2170.555,2170.665,0.0289 +1711338900000,2170.745,2170.755,2169.945,2170.495,0.0388 +1711339200000,2170.515,2170.815,2170.265,2170.465,0.0316 +1711339500000,2170.465,2171.565,2169.955,2170.065,0.0579 +1711339800000,2170.105,2170.925,2169.965,2170.675,0.0227 +1711340100000,2170.665,2170.695,2170.195,2170.485,0.0134 +1711340400000,2170.485,2171.035,2170.275,2170.885,0.0335 +1711340700000,2170.775,2170.975,2170.305,2170.485,0.0404 +1711341000000,2170.485,2170.555,2169.675,2170.165,0.0434 +1711341300000,2170.065,2170.095,2169.505,2169.755,0.029 +1711341600000,2169.775,2170.195,2169.655,2169.985,0.0437 +1711341900000,2169.945,2170.115,2169.595,2169.715,0.0346 +1711342200000,2169.725,2170.025,2169.435,2169.585,0.0265 +1711342500000,2169.585,2169.585,2169.095,2169.345,0.0458 +1711342800000,2169.375,2170.215,2169.295,2169.955,0.0648 +1711343100000,2169.935,2170.165,2168.815,2168.855,0.0431 +1711343400000,2168.875,2169.635,2168.825,2169.285,0.0382 +1711343700000,2169.265,2169.265,2168.015,2168.385,0.0296 +1711344000000,2168.355,2168.875,2168.225,2168.585,0.0319 +1711344300000,2168.635,2168.635,2167.615,2168.235,0.0532 +1711344600000,2168.265,2170.175,2168.055,2169.735,0.1109 +1711344900000,2169.795,2170.175,2169.425,2169.755,0.0458 +1711345200000,2169.785,2170.598,2169.515,2169.745,0.091 +1711345500000,2169.725,2170.385,2169.105,2170.195,0.0459 +1711345800000,2170.195,2170.985,2169.765,2170.095,0.0801 +1711346100000,2170.075,2170.178,2169.585,2169.735,0.08 +1711346400000,2169.755,2170.525,2169.445,2169.445,0.0662 +1711346700000,2169.445,2169.525,2168.015,2168.525,0.0734 +1711347000000,2168.515,2168.725,2167.015,2167.685,0.0452 +1711347300000,2167.655,2167.655,2166.565,2167.235,0.0896 +1711347600000,2167.215,2167.275,2165.695,2166.865,0.0741 +1711347900000,2166.835,2167.165,2166.465,2167.028,0.1466 +1711348200000,2167.075,2167.275,2165.335,2165.585,0.2041 +1711348500000,2165.595,2166.285,2165.155,2165.945,0.2188 +1711348800000,2165.935,2165.965,2164.205,2165.795,0.2279 +1711349100000,2165.805,2166.755,2165.695,2166.135,0.0447 +1711349400000,2166.165,2166.545,2165.035,2165.278,0.0902 +1711349700000,2165.275,2165.655,2164.775,2165.385,0.0958 +1711350000000,2165.365,2165.365,2164.195,2164.205,0.0902 +1711350300000,2164.265,2165.355,2163.455,2165.275,0.0694 +1711350600000,2165.335,2166.785,2165.285,2166.655,0.0486 +1711350900000,2166.685,2166.695,2165.708,2166.645,0.1282 +1711351200000,2166.645,2167.255,2165.575,2167.185,0.1801 +1711351500000,2167.185,2167.185,2166.035,2166.675,0.1047 +1711351800000,2166.675,2166.985,2164.745,2166.785,0.1294 +1711352100000,2166.785,2168.628,2166.375,2168.008,0.122 +1711352400000,2167.975,2168.365,2167.265,2167.345,0.1072 +1711352700000,2167.365,2168.185,2166.595,2168.185,0.0857 +1711353000000,2168.145,2168.395,2165.075,2166.135,0.1725 +1711353300000,2166.145,2166.275,2165.415,2165.835,0.0863 +1711353600000,2165.825,2167.245,2164.965,2166.935,0.1545 +1711353900000,2166.875,2168.725,2166.835,2168.355,0.0971 +1711354200000,2168.265,2168.905,2167.295,2167.725,0.1096 +1711354500000,2167.785,2167.925,2167.045,2167.835,0.0494 +1711354800000,2167.785,2167.785,2166.405,2166.625,0.0615 +1711355100000,2166.635,2166.655,2165.985,2166.185,0.0637 +1711355400000,2166.095,2166.825,2165.955,2166.495,0.1282 +1711355700000,2166.505,2166.625,2164.805,2164.995,0.0483 +1711356000000,2165.005,2165.305,2163.785,2164.005,0.0913 +1711356300000,2164.025,2165.555,2163.785,2164.835,0.0653 +1711356600000,2164.775,2165.145,2163.705,2164.365,0.1072 +1711356900000,2164.365,2165.805,2164.215,2165.605,0.1828 +1711357200000,2165.625,2165.978,2164.725,2165.485,0.1279 +1711357500000,2165.465,2165.845,2165.305,2165.465,0.071 +1711357800000,2165.475,2165.565,2164.555,2164.605,0.1068 +1711358100000,2164.605,2165.735,2164.225,2165.375,0.0724 +1711358400000,2165.375,2165.945,2165.215,2165.445,0.0387 +1711358700000,2165.445,2165.905,2165.225,2165.615,0.0505 +1711359000000,2165.635,2165.745,2164.305,2164.445,0.1288 +1711359300000,2164.465,2165.495,2164.375,2165.195,0.0468 +1711359600000,2165.175,2168.675,2165.115,2168.675,0.0709 +1711359900000,2168.725,2168.725,2167.245,2167.435,0.17 +1711360200000,2167.408,2168.555,2167.205,2168.178,0.0937 +1711360500000,2168.165,2168.555,2167.395,2168.335,0.0501 +1711360800000,2168.325,2168.815,2167.875,2168.238,0.0623 +1711361100000,2168.195,2169.625,2168.165,2169.055,0.109 +1711361400000,2169.055,2170.095,2168.975,2169.765,0.0585 +1711361700000,2169.765,2170.855,2169.075,2170.575,0.042 +1711362000000,2170.555,2170.735,2169.485,2170.575,0.0336 +1711362300000,2170.575,2171.005,2169.035,2169.085,0.0767 +1711362600000,2169.105,2169.525,2167.815,2167.865,0.08 +1711362900000,2167.865,2168.695,2167.555,2167.935,0.0614 +1711363200000,2167.935,2169.335,2167.625,2168.485,0.0665 +1711363500000,2168.505,2169.235,2167.635,2169.085,0.0902 +1711363800000,2169.085,2169.205,2167.905,2167.985,0.1121 +1711364100000,2167.975,2168.785,2167.815,2168.355,0.0524 +1711364400000,2168.305,2169.165,2167.845,2169.055,0.068 +1711364700000,2169.065,2169.525,2168.805,2169.305,0.0698 +1711365000000,2169.315,2171.105,2169.315,2171.075,0.0804 +1711365300000,2171.075,2171.775,2170.665,2171.105,0.0962 +1711365600000,2171.185,2171.445,2170.885,2170.905,0.0849 +1711365900000,2170.915,2171.645,2170.655,2171.395,0.0641 +1711366200000,2171.395,2171.535,2170.035,2170.205,0.0739 +1711366500000,2170.195,2171.485,2169.345,2169.605,0.1434 +1711366800000,2169.625,2170.865,2169.585,2170.575,0.0793 +1711367100000,2170.498,2171.115,2169.855,2169.865,0.0884 +1711367400000,2169.845,2170.635,2169.195,2170.635,0.0887 +1711367700000,2170.675,2171.035,2170.285,2170.405,0.058 +1711368000000,2170.385,2173.635,2170.235,2173.475,0.1887 +1711368300000,2173.445,2173.845,2172.025,2173.205,0.1635 +1711368600000,2173.215,2174.235,2173.075,2173.795,0.184 +1711368900000,2173.785,2175.635,2173.745,2174.635,0.219 +1711369200000,2174.655,2174.665,2172.785,2173.555,0.113 +1711369500000,2173.668,2175.925,2173.075,2175.775,0.1676 +1711369800000,2175.785,2176.935,2175.635,2175.905,0.1332 +1711370100000,2175.875,2176.315,2174.955,2175.115,0.1621 +1711370400000,2175.118,2176.125,2175.035,2176.045,0.1222 +1711370700000,2176.045,2176.685,2175.775,2176.035,0.0735 +1711371000000,2176.025,2176.455,2175.005,2175.295,0.0849 +1711371300000,2175.275,2175.315,2174.335,2174.415,0.1256 +1711371600000,2174.405,2175.795,2173.685,2175.485,0.1773 +1711371900000,2175.485,2175.955,2174.125,2174.305,0.1093 +1711372200000,2174.305,2175.085,2173.715,2175.065,0.1206 +1711372500000,2175.065,2175.955,2174.065,2174.205,0.1244 +1711372800000,2174.205,2174.685,2173.405,2173.695,0.0536 +1711373100000,2173.685,2174.045,2172.935,2173.075,0.093 +1711373400000,2173.045,2177.655,2172.925,2177.525,0.1914 +1711373700000,2177.485,2178.165,2176.325,2177.585,0.2206 +1711374000000,2177.635,2181.205,2177.085,2178.355,0.3835 +1711374300000,2178.355,2178.678,2176.485,2176.725,0.3218 +1711374600000,2176.725,2177.105,2175.705,2175.915,0.1035 +1711374900000,2175.965,2177.365,2175.775,2177.025,0.1474 +1711375200000,2177.025,2179.478,2177.025,2178.278,0.2675 +1711375500000,2178.245,2178.378,2176.975,2177.935,0.2056 +1711375800000,2177.965,2179.778,2177.965,2179.738,0.2937 +1711376100000,2179.765,2180.358,2178.275,2179.025,0.2699 +1711376400000,2179.045,2179.965,2178.045,2179.455,0.1016 +1711376700000,2179.445,2179.845,2176.955,2177.275,0.1115 +1711377000000,2177.275,2177.275,2175.465,2175.745,0.1456 +1711377300000,2175.765,2176.745,2175.245,2176.705,0.0862 +1711377600000,2176.725,2177.175,2175.945,2176.345,0.0781 +1711377900000,2176.505,2177.978,2176.365,2177.388,0.4155 +1711378200000,2177.378,2179.078,2177.378,2178.278,0.3958 +1711378500000,2178.298,2178.998,2177.515,2177.725,0.3342 +1711378800000,2177.745,2177.745,2176.185,2177.105,0.115 +1711379100000,2177.125,2177.125,2176.135,2176.818,0.2141 +1711379400000,2176.818,2177.738,2176.798,2176.938,0.3693 +1711379700000,2176.935,2177.305,2174.875,2175.335,0.3701 +1711380000000,2175.265,2176.085,2175.055,2176.085,0.0953 +1711380300000,2176.155,2176.265,2175.265,2175.385,0.0487 +1711380600000,2175.375,2176.385,2175.185,2175.905,0.0475 +1711380900000,2175.885,2176.155,2175.245,2175.865,0.0458 +1711381200000,2175.835,2176.845,2175.205,2176.485,0.0438 +1711381500000,2176.505,2177.285,2175.655,2175.715,0.0846 +1711381800000,2175.715,2176.105,2174.825,2175.585,0.1336 +1711382100000,2175.605,2176.155,2175.345,2175.385,0.0521 +1711382400000,2175.355,2176.335,2175.215,2176.225,0.0449 +1711382700000,2176.285,2176.385,2175.225,2175.965,0.0345 +1711383000000,2175.925,2176.585,2175.575,2176.535,0.0377 +1711383300000,2176.525,2177.095,2176.165,2176.785,0.0328 +1711383600000,2176.785,2177.195,2176.195,2177.005,0.0648 +1711383900000,2177.005,2177.765,2177.005,2177.325,0.0701 +1711384200000,2177.315,2177.495,2175.965,2175.965,0.0511 +1711384500000,2175.965,2176.345,2174.985,2175.425,0.0476 +1711384800000,2175.395,2175.885,2175.175,2175.565,0.0572 +1711385100000,2175.565,2175.725,2174.985,2175.565,0.0624 +1711385400000,2175.565,2175.825,2175.035,2175.215,0.0588 +1711385700000,2175.195,2175.795,2175.195,2175.705,0.0684 +1711386000000,2175.715,2176.365,2175.355,2176.155,0.0877 +1711386300000,2176.135,2176.325,2175.305,2176.005,0.0692 +1711386600000,2176.035,2176.555,2175.215,2175.265,0.0919 +1711386900000,2175.265,2175.825,2174.415,2175.665,0.0951 +1711387200000,2175.625,2175.775,2174.728,2174.928,0.0722 +1711387500000,2175.028,2175.535,2174.485,2175.508,0.3979 +1711387800000,2175.508,2175.508,2174.695,2175.318,0.2379 +1711388100000,2175.298,2176.215,2175.178,2176.215,0.1435 +1711388400000,2176.208,2176.495,2174.885,2174.905,0.1487 +1711388700000,2174.875,2174.895,2174.115,2174.385,0.1174 +1711389000000,2174.405,2174.885,2174.285,2174.535,0.0532 +1711389300000,2174.575,2175.185,2174.525,2174.635,0.0322 +1711389600000,2174.525,2174.535,2173.255,2173.415,0.0404 +1711389900000,2173.355,2173.785,2173.155,2173.295,0.046 +1711390200000,2173.275,2173.835,2172.985,2173.145,0.0359 +1711390500000,2173.195,2173.815,2173.155,2173.765,0.0171 +1711390800000,2173.785,2174.095,2173.715,2173.895,0.0177 +1711391100000,2173.945,2174.305,2173.775,2174.085,0.0248 +1711391400000,2174.105,2174.195,2173.465,2173.785,0.0448 +1711391700000,2173.785,2173.815,2173.315,2173.345,0.0374 +1711392000000,2173.345,2173.725,2173.345,2173.725,0.0352 +1711392300000,2173.725,2173.985,2173.505,2173.525,0.0354 +1711392600000,2173.545,2173.825,2173.415,2173.745,0.0426 +1711392900000,2173.745,2173.765,2172.945,2173.145,0.0335 +1711393200000,2173.185,2173.575,2172.945,2173.505,0.0358 +1711393500000,2173.475,2173.625,2171.895,2171.895,0.037 +1711393800000,2171.815,2172.035,2170.645,2171.495,0.0462 +1711394100000,2171.535,2172.055,2171.435,2171.495,0.043 +1711394400000,2171.465,2172.405,2171.445,2172.135,0.0511 +1711394700000,2172.135,2172.495,2171.775,2172.395,0.0346 +1711395000000,2172.335,2172.975,2172.025,2172.935,0.0345 +1711395300000,2172.915,2172.915,2172.305,2172.315,0.048 +1711395600000,2172.225,2172.365,2171.615,2171.745,0.0511 +1711395900000,2171.755,2171.945,2171.075,2171.215,0.0298 +1711396200000,2171.245,2171.695,2170.905,2170.945,0.0392 +1711396500000,2170.975,2171.135,2170.655,2170.865,0.0605 +1711396800000,2170.975,2171.135,2170.615,2170.655,0.018 +1711397100000,2170.678,2171.535,2170.678,2171.145,0.0278 +1711397400000,2171.145,2171.585,2171.145,2171.505,0.0273 +1711397700000,2171.535,2171.645,2171.085,2171.085,0.0204 +1711398000000,2171.085,2171.515,2171.065,2171.505,0.0154 +1711398300000,2171.485,2171.525,2171.215,2171.365,0.0179 +1711398600000,2171.285,2171.515,2171.195,2171.475,0.0138 +1711398900000,2171.555,2172.185,2171.555,2172.175,0.0112 +1711399200000,2172.175,2172.185,2171.605,2171.675,0.0224 +1711399500000,2171.625,2171.685,2170.885,2171.005,0.0198 +1711399800000,2171.025,2171.485,2170.885,2171.135,0.0103 +1711400100000,2171.215,2171.935,2170.915,2171.235,0.0308 +1711404000000,2171.195,2171.735,2171.088,2171.475,0.0282 +1711404300000,2171.495,2171.785,2171.495,2171.595,0.0189 +1711404600000,2171.565,2172.015,2171.155,2171.905,0.0447 +1711404900000,2171.905,2172.085,2171.555,2171.945,0.0298 +1711405200000,2171.925,2172.855,2171.845,2172.325,0.0182 +1711405500000,2172.345,2172.555,2172.135,2172.455,0.0121 +1711405800000,2172.455,2172.455,2171.705,2171.835,0.0148 +1711406100000,2171.735,2172.375,2171.525,2172.085,0.0258 +1711406400000,2172.085,2173.475,2171.785,2172.775,0.032 +1711406700000,2172.835,2173.225,2172.485,2172.498,0.0343 +1711407000000,2172.485,2172.485,2171.685,2171.735,0.0258 +1711407300000,2171.785,2172.205,2171.775,2171.775,0.0184 +1711407600000,2171.778,2172.375,2171.705,2172.265,0.1023 +1711407900000,2172.275,2173.148,2172.265,2172.948,0.138 +1711408200000,2172.948,2173.125,2172.185,2172.415,0.0327 +1711408500000,2172.435,2173.205,2172.435,2172.768,0.0795 +1711408800000,2172.765,2172.868,2172.255,2172.295,0.0354 +1711409100000,2172.385,2172.385,2171.865,2172.105,0.016 +1711409400000,2171.795,2172.205,2171.795,2171.895,0.0175 +1711409700000,2171.865,2171.935,2171.155,2171.605,0.0332 +1711410000000,2171.595,2172.135,2171.165,2172.025,0.0204 +1711410300000,2172.005,2172.005,2171.385,2171.435,0.0256 +1711410600000,2171.445,2172.255,2171.445,2172.235,0.0124 +1711410900000,2172.255,2173.145,2172.255,2172.815,0.0303 +1711411200000,2172.795,2173.265,2172.355,2172.605,0.0822 +1711411500000,2172.595,2173.225,2172.285,2172.348,0.0779 +1711411800000,2172.345,2173.055,2172.285,2172.678,0.0769 +1711412100000,2172.678,2173.085,2172.198,2172.615,0.0589 +1711412400000,2172.628,2172.955,2172.385,2172.865,0.0225 +1711412700000,2172.875,2173.278,2172.628,2173.205,0.0538 +1711413000000,2173.248,2173.635,2173.238,2173.525,0.0485 +1711413300000,2173.535,2174.005,2173.285,2173.538,0.0969 +1711413600000,2173.555,2174.295,2173.255,2174.055,0.1326 +1711413900000,2174.015,2174.135,2173.665,2173.725,0.0452 +1711414200000,2173.715,2174.265,2173.575,2174.155,0.043 +1711414500000,2174.135,2174.185,2173.528,2173.745,0.0883 +1711414800000,2173.765,2173.975,2171.295,2171.315,0.3272 +1711415100000,2171.335,2172.145,2170.595,2171.435,0.0833 +1711415400000,2171.405,2172.235,2171.405,2172.085,0.0663 +1711415700000,2172.075,2174.235,2171.965,2173.435,0.1473 +1711416000000,2173.395,2173.448,2171.805,2171.845,0.1862 +1711416300000,2171.835,2171.835,2170.705,2171.245,0.1197 +1711416600000,2171.245,2171.655,2170.628,2170.795,0.0902 +1711416900000,2170.865,2171.518,2170.565,2171.068,0.1373 +1711417200000,2171.078,2171.098,2168.548,2169.278,0.1847 +1711417500000,2169.318,2169.578,2167.595,2167.705,0.2174 +1711417800000,2167.735,2169.095,2167.458,2168.965,0.1655 +1711418100000,2168.935,2169.535,2167.745,2169.298,0.1 +1711418400000,2169.298,2169.965,2169.225,2169.305,0.0362 +1711418700000,2169.325,2169.948,2169.105,2169.815,0.0358 +1711419000000,2169.765,2170.335,2169.705,2169.735,0.0473 +1711419300000,2169.765,2170.335,2169.548,2170.275,0.0289 +1711419600000,2170.255,2171.435,2170.255,2171.125,0.0402 +1711419900000,2171.125,2171.445,2170.635,2171.135,0.0432 +1711420200000,2171.135,2171.365,2170.135,2170.525,0.1196 +1711420500000,2170.538,2171.425,2170.538,2171.235,0.068 +1711420800000,2171.195,2171.195,2170.418,2170.705,0.0323 +1711421100000,2170.715,2171.125,2170.425,2170.525,0.0302 +1711421400000,2170.525,2170.685,2170.205,2170.595,0.0459 +1711421700000,2170.595,2170.905,2170.105,2170.695,0.0426 +1711422000000,2170.655,2171.005,2170.505,2170.805,0.0383 +1711422300000,2170.805,2171.085,2170.525,2170.715,0.0364 +1711422600000,2170.745,2170.865,2169.495,2169.625,0.0605 +1711422900000,2169.645,2170.185,2169.645,2169.885,0.0481 +1711423200000,2169.865,2170.625,2169.845,2170.305,0.0376 +1711423500000,2170.305,2170.838,2170.245,2170.505,0.0434 +1711423800000,2170.538,2171.685,2170.335,2171.655,0.0328 +1711424100000,2171.655,2172.375,2170.865,2171.765,0.1068 +1711424400000,2171.795,2171.795,2170.105,2170.198,0.0787 +1711424700000,2170.295,2171.055,2170.145,2170.775,0.0224 +1711425000000,2170.755,2170.935,2170.255,2170.345,0.0218 +1711425300000,2170.385,2170.395,2169.885,2170.225,0.0231 +1711425600000,2170.255,2170.365,2170.065,2170.245,0.0172 +1711425900000,2170.265,2170.715,2170.255,2170.445,0.0256 +1711426200000,2170.445,2170.698,2170.148,2170.535,0.068 +1711426500000,2170.535,2170.575,2170.195,2170.465,0.0216 +1711426800000,2170.445,2171.975,2170.445,2171.955,0.0216 +1711427100000,2171.925,2171.925,2171.315,2171.375,0.0527 +1711427400000,2171.365,2171.395,2170.895,2171.115,0.0422 +1711427700000,2171.095,2171.425,2171.035,2171.125,0.026 +1711428000000,2171.115,2171.325,2170.795,2170.795,0.0155 +1711428300000,2170.785,2171.325,2170.785,2171.245,0.04 +1711428600000,2171.225,2171.645,2171.145,2171.345,0.0175 +1711428900000,2171.305,2172.615,2171.295,2172.215,0.0224 +1711429200000,2172.185,2172.185,2171.695,2171.915,0.027 +1711429500000,2171.985,2172.705,2171.975,2172.625,0.0257 +1711429800000,2172.585,2172.715,2171.905,2172.385,0.068 +1711430100000,2172.415,2172.475,2171.775,2172.015,0.0604 +1711430400000,2172.025,2172.055,2171.615,2171.685,0.0674 +1711430700000,2171.675,2171.795,2171.275,2171.705,0.0428 +1711431000000,2171.685,2172.975,2171.395,2172.295,0.0717 +1711431300000,2172.385,2172.585,2171.555,2172.078,0.0922 +1711431600000,2172.078,2172.105,2171.385,2171.415,0.0524 +1711431900000,2171.495,2172.945,2171.485,2172.855,0.0377 +1711432200000,2172.875,2173.265,2172.455,2172.885,0.0571 +1711432500000,2172.785,2172.998,2172.518,2172.828,0.1291 +1711432800000,2172.805,2172.998,2172.385,2172.675,0.0623 +1711433100000,2172.675,2173.815,2172.675,2173.798,0.0959 +1711433400000,2173.785,2173.978,2172.635,2173.125,0.2242 +1711433700000,2173.135,2173.355,2172.625,2172.725,0.1945 +1711434000000,2172.728,2172.815,2171.525,2172.125,0.1962 +1711434300000,2172.165,2172.465,2171.685,2171.955,0.0436 +1711434600000,2171.995,2172.835,2171.815,2172.565,0.0629 +1711434900000,2172.495,2172.495,2171.435,2171.685,0.0883 +1711435200000,2171.695,2172.295,2171.545,2171.635,0.0987 +1711435500000,2171.678,2171.898,2170.705,2171.015,0.2423 +1711435800000,2171.005,2171.005,2170.385,2170.945,0.2129 +1711436100000,2170.955,2171.508,2170.865,2171.335,0.2105 +1711436400000,2171.365,2171.635,2171.035,2171.518,0.2482 +1711436700000,2171.415,2171.485,2171.105,2171.365,0.1713 +1711437000000,2171.345,2171.645,2169.865,2170.065,0.1584 +1711437300000,2170.065,2170.375,2169.545,2169.585,0.055 +1711437600000,2169.615,2170.585,2169.525,2170.445,0.0613 +1711437900000,2170.495,2171.525,2170.455,2171.515,0.0349 +1711438200000,2171.545,2172.395,2171.455,2172.325,0.0506 +1711438500000,2172.305,2173.405,2172.135,2172.645,0.0551 +1711438800000,2172.625,2173.905,2172.355,2173.835,0.0645 +1711439100000,2173.755,2173.965,2172.835,2172.878,0.1843 +1711439400000,2172.878,2173.995,2172.845,2173.825,0.1785 +1711439700000,2173.768,2174.085,2172.658,2172.895,0.1343 +1711440000000,2172.835,2172.868,2171.445,2171.518,0.1721 +1711440300000,2171.538,2173.378,2171.518,2172.965,0.0821 +1711440600000,2172.965,2173.448,2172.588,2173.448,0.1524 +1711440900000,2173.448,2175.205,2173.405,2175.135,0.0945 +1711441200000,2175.065,2176.995,2175.065,2176.535,0.0846 +1711441500000,2176.535,2177.205,2176.085,2177.045,0.1441 +1711441800000,2177.085,2178.245,2176.795,2178.015,0.1358 +1711442100000,2178.035,2178.895,2178.035,2178.475,0.101 +1711442400000,2178.648,2179.145,2177.958,2178.035,0.1003 +1711442700000,2178.055,2178.445,2177.488,2177.635,0.0713 +1711443000000,2177.698,2177.708,2176.798,2177.265,0.0874 +1711443300000,2177.265,2178.225,2177.175,2178.215,0.0313 +1711443600000,2178.215,2179.925,2178.215,2179.595,0.0753 +1711443900000,2179.625,2180.185,2179.225,2180.185,0.0655 +1711444200000,2180.185,2183.735,2179.955,2183.715,0.1024 +1711444500000,2183.665,2183.745,2181.808,2183.165,0.1285 +1711444800000,2183.115,2184.235,2183.035,2184.065,0.094 +1711445100000,2184.065,2185.595,2183.595,2184.965,0.1415 +1711445400000,2184.985,2187.295,2184.985,2186.955,0.1687 +1711445700000,2186.935,2187.295,2185.875,2187.005,0.1459 +1711446000000,2187.005,2195.155,2186.435,2191.915,0.6781 +1711446300000,2191.945,2192.178,2190.055,2191.678,0.2661 +1711446600000,2191.675,2192.255,2190.325,2191.205,0.2301 +1711446900000,2191.255,2191.335,2190.495,2190.825,0.1471 +1711447200000,2190.805,2192.125,2190.715,2191.415,0.1469 +1711447500000,2191.415,2191.535,2190.675,2191.015,0.0708 +1711447800000,2190.995,2192.975,2190.975,2191.974,0.1471 +1711448100000,2192.015,2192.145,2191.325,2191.875,0.1133 +1711448400000,2191.885,2192.775,2191.645,2192.375,0.0656 +1711448700000,2192.345,2194.555,2192.105,2193.415,0.2235 +1711449000000,2193.375,2195.025,2193.165,2194.455,0.152 +1711449300000,2194.465,2194.545,2193.178,2193.345,0.0709 +1711449600000,2193.335,2194.125,2192.658,2193.015,0.1001 +1711449900000,2193.025,2195.495,2192.925,2194.605,0.1077 +1711450200000,2194.585,2198.755,2194.505,2198.305,0.1992 +1711450500000,2198.295,2199.995,2197.605,2197.605,0.1929 +1711450800000,2197.615,2198.465,2196.265,2198.465,0.1833 +1711451100000,2198.408,2198.855,2196.965,2197.435,0.1278 +1711451400000,2197.408,2198.975,2197.375,2197.545,0.3529 +1711451700000,2197.445,2198.535,2196.095,2197.268,0.3825 +1711452000000,2197.255,2197.275,2195.635,2196.175,0.1229 +1711452300000,2196.165,2196.345,2194.978,2195.438,0.1277 +1711452600000,2195.438,2195.985,2195.165,2195.285,0.1272 +1711452900000,2195.295,2196.705,2194.945,2196.635,0.0872 +1711453200000,2196.665,2196.875,2195.495,2196.728,0.0888 +1711453500000,2196.725,2197.015,2195.105,2195.605,0.12 +1711453800000,2195.605,2196.575,2195.145,2196.035,0.1523 +1711454100000,2196.055,2197.835,2195.565,2196.355,0.1762 +1711454400000,2196.385,2197.095,2195.415,2195.465,0.3347 +1711454700000,2195.455,2196.628,2195.425,2195.905,0.2828 +1711455000000,2195.905,2197.055,2195.875,2196.238,0.237 +1711455300000,2196.235,2197.208,2194.745,2194.875,0.1527 +1711455600000,2194.925,2194.925,2193.135,2193.655,0.2347 +1711455900000,2193.625,2194.825,2193.605,2193.765,0.121 +1711456200000,2193.735,2194.255,2191.895,2192.555,0.3564 +1711456500000,2192.525,2193.765,2191.738,2193.275,0.1474 +1711456800000,2193.275,2193.275,2189.398,2189.985,0.2688 +1711457100000,2189.985,2190.825,2188.175,2188.175,0.1432 +1711457400000,2188.175,2188.645,2186.515,2186.565,0.1497 +1711457700000,2186.555,2188.175,2186.515,2187.825,0.1428 +1711458000000,2187.845,2189.698,2185.705,2189.515,0.2645 +1711458300000,2189.495,2191.005,2188.075,2188.415,0.131 +1711458600000,2188.405,2192.015,2188.355,2191.595,0.1197 +1711458900000,2191.645,2192.748,2190.595,2190.795,0.1562 +1711459200000,2190.795,2191.185,2187.975,2189.415,0.1338 +1711459500000,2189.345,2190.995,2188.375,2188.805,0.1507 +1711459800000,2188.765,2189.805,2187.195,2188.075,0.228 +1711460100000,2188.055,2188.515,2187.215,2187.825,0.1464 +1711460400000,2187.825,2187.825,2178.275,2180.745,0.449 +1711460700000,2180.785,2183.485,2180.185,2182.555,0.5546 +1711461000000,2182.605,2184.465,2182.465,2182.805,0.5265 +1711461300000,2182.835,2183.595,2181.845,2182.975,0.4287 +1711461600000,2182.945,2185.495,2182.945,2185.495,0.4057 +1711461900000,2185.485,2186.225,2184.745,2185.095,0.4373 +1711462200000,2185.095,2185.405,2181.495,2181.845,0.4221 +1711462500000,2181.885,2185.115,2180.555,2184.315,0.2763 +1711462800000,2184.315,2184.415,2181.585,2182.255,0.4322 +1711463100000,2182.255,2183.175,2181.855,2182.198,0.3784 +1711463400000,2182.205,2182.425,2179.025,2181.255,0.5774 +1711463700000,2181.225,2182.405,2180.995,2182.275,0.1696 +1711464000000,2182.265,2183.535,2180.935,2183.285,0.152 +1711464300000,2183.295,2183.395,2181.785,2181.895,0.3872 +1711464600000,2181.915,2182.968,2180.234,2180.614,0.2336 +1711464900000,2180.598,2180.998,2179.245,2179.245,0.1291 +1711465200000,2179.198,2181.535,2177.665,2178.335,0.397 +1711465500000,2178.235,2179.138,2177.695,2178.685,0.1632 +1711465800000,2178.725,2179.005,2174.615,2176.905,0.1978 +1711466100000,2176.905,2178.108,2175.525,2177.775,0.1472 +1711466400000,2177.785,2178.765,2176.625,2177.915,0.2002 +1711466700000,2177.945,2178.525,2177.435,2177.825,0.123 +1711467000000,2177.805,2177.805,2176.165,2176.995,0.1286 +1711467300000,2177.015,2177.088,2172.945,2173.215,0.3022 +1711467600000,2173.165,2174.425,2171.595,2174.255,0.3353 +1711467900000,2174.305,2175.325,2173.725,2174.595,0.283 +1711468200000,2174.615,2175.655,2174.315,2174.585,0.1278 +1711468500000,2174.565,2174.915,2173.565,2174.215,0.2122 +1711468800000,2174.225,2176.005,2174.215,2175.585,0.2149 +1711469100000,2175.625,2176.275,2174.415,2175.265,0.1942 +1711469400000,2175.265,2176.255,2174.155,2176.125,0.1123 +1711469700000,2176.145,2176.585,2175.645,2175.745,0.0765 +1711470000000,2175.715,2176.925,2175.445,2176.475,0.0686 +1711470300000,2176.455,2176.795,2176.175,2176.715,0.0668 +1711470600000,2176.715,2177.875,2176.615,2177.615,0.0799 +1711470900000,2177.605,2178.365,2177.175,2177.395,0.1808 +1711471200000,2177.385,2177.485,2176.235,2176.765,0.2384 +1711471500000,2176.755,2177.125,2176.295,2176.825,0.0845 +1711471800000,2176.815,2177.565,2176.605,2177.145,0.0856 +1711472100000,2177.145,2177.795,2176.595,2176.688,0.0922 +1711472400000,2176.665,2177.545,2175.855,2177.005,0.1532 +1711472700000,2177.045,2177.945,2176.955,2177.705,0.2154 +1711473000000,2177.675,2178.098,2177.225,2177.775,0.1054 +1711473300000,2177.795,2178.098,2177.355,2177.455,0.0917 +1711473600000,2177.455,2178.105,2176.815,2177.135,0.1098 +1711473900000,2177.135,2177.468,2176.645,2176.655,0.275 +1711474200000,2176.655,2179.095,2176.645,2178.455,0.2234 +1711474500000,2178.445,2178.765,2177.895,2178.075,0.0628 +1711474800000,2178.065,2178.345,2177.165,2177.265,0.0508 +1711475100000,2177.165,2177.565,2176.835,2177.455,0.0491 +1711475400000,2177.415,2177.645,2176.958,2177.065,0.0704 +1711475700000,2177.085,2177.315,2176.548,2176.655,0.0953 +1711476000000,2176.655,2176.698,2175.998,2176.225,0.1571 +1711476300000,2176.215,2177.035,2176.198,2176.785,0.0688 +1711476600000,2176.815,2176.815,2175.908,2176.035,0.2364 +1711476900000,2176.045,2176.495,2175.808,2176.425,0.2311 +1711477200000,2176.445,2176.965,2176.285,2176.925,0.1634 +1711477500000,2176.905,2177.325,2176.515,2176.965,0.1155 +1711477800000,2176.995,2177.735,2176.995,2177.525,0.0403 +1711478100000,2177.555,2178.165,2177.495,2177.855,0.0453 +1711478400000,2177.855,2178.465,2177.615,2178.465,0.0361 +1711478700000,2178.465,2178.465,2177.665,2177.835,0.0374 +1711479000000,2177.815,2177.885,2177.185,2177.345,0.0385 +1711479300000,2177.375,2177.845,2177.335,2177.545,0.0682 +1711479600000,2177.545,2177.648,2177.255,2177.635,0.0446 +1711479900000,2177.635,2178.025,2176.425,2176.845,0.1619 +1711480200000,2176.855,2177.615,2176.855,2177.125,0.06 +1711480500000,2177.165,2177.165,2176.495,2176.765,0.1608 +1711480800000,2176.745,2177.225,2176.555,2176.678,0.0718 +1711481100000,2176.638,2176.975,2176.625,2176.645,0.0443 +1711481400000,2176.645,2177.455,2176.605,2177.395,0.0778 +1711481700000,2177.385,2177.725,2177.255,2177.255,0.1079 +1711482000000,2177.245,2178.008,2177.245,2177.545,0.1258 +1711482300000,2177.575,2178.098,2177.525,2177.705,0.0723 +1711482600000,2177.695,2177.738,2177.375,2177.715,0.1158 +1711482900000,2177.665,2177.938,2177.415,2177.785,0.1442 +1711483200000,2177.825,2177.948,2177.635,2177.865,0.0238 +1711483500000,2177.865,2177.868,2177.235,2177.248,0.0589 +1711483800000,2177.235,2177.425,2176.498,2177.018,0.0428 +1711484100000,2177.048,2177.098,2176.515,2176.665,0.0455 +1711484400000,2176.665,2176.678,2175.855,2176.155,0.0676 +1711484700000,2176.125,2176.125,2175.748,2175.775,0.0483 +1711485000000,2175.755,2176.025,2174.725,2175.675,0.0814 +1711485300000,2175.685,2175.775,2175.095,2175.108,0.0466 +1711485600000,2175.115,2175.455,2174.508,2175.415,0.034 +1711485900000,2175.675,2176.695,2175.675,2176.395,0.0221 +1711486200000,2176.425,2178.235,2176.325,2177.775,0.039 +1711486500000,2177.765,2178.955,2177.585,2178.515,0.0312 +1711490400000,2178.065,2178.565,2176.898,2178.565,0.032 +1711490700000,2178.565,2178.565,2177.825,2178.425,0.0173 +1711491000000,2178.165,2178.815,2177.765,2178.395,0.0155 +1711491300000,2178.385,2178.555,2178.105,2178.555,0.0079 +1711491600000,2178.465,2178.515,2177.845,2177.965,0.0058 +1711491900000,2178.045,2179.365,2177.955,2178.198,0.0216 +1711492200000,2178.198,2178.498,2177.825,2178.045,0.0317 +1711492500000,2178.025,2178.595,2177.945,2178.265,0.0146 +1711492800000,2178.265,2179.395,2178.015,2178.495,0.0146 +1711493100000,2178.475,2179.145,2178.355,2178.765,0.0207 +1711493400000,2178.765,2179.048,2178.048,2178.285,0.0398 +1711493700000,2178.235,2178.258,2178.048,2178.248,0.0078 +1711494000000,2178.258,2178.448,2178.048,2178.265,0.0438 +1711494300000,2178.348,2178.655,2178.075,2178.075,0.0464 +1711494600000,2178.245,2178.485,2178.115,2178.465,0.0156 +1711494900000,2178.465,2178.565,2178.255,2178.565,0.0053 +1711495200000,2178.725,2178.765,2178.305,2178.385,0.0071 +1711495500000,2178.395,2178.855,2178.395,2178.445,0.0092 +1711495800000,2178.465,2178.855,2178.405,2178.795,0.0104 +1711496100000,2178.785,2179.075,2178.255,2178.575,0.0128 +1711496400000,2178.565,2179.045,2178.445,2179.015,0.0077 +1711496700000,2179.045,2179.815,2178.925,2179.155,0.0426 +1711497000000,2179.145,2179.645,2179.115,2179.295,0.0225 +1711497300000,2179.325,2179.815,2179.148,2179.358,0.0463 +1711497600000,2179.365,2179.605,2179.165,2179.235,0.0267 +1711497900000,2179.305,2180.085,2179.235,2179.285,0.0178 +1711498200000,2179.275,2179.328,2178.535,2178.605,0.0169 +1711498500000,2178.665,2178.665,2178.145,2178.315,0.0197 +1711498800000,2178.295,2178.305,2177.215,2177.365,0.0236 +1711499100000,2177.345,2177.675,2177.305,2177.645,0.0171 +1711499400000,2177.635,2178.095,2176.695,2177.075,0.0412 +1711499700000,2176.898,2177.265,2176.625,2176.945,0.0184 +1711500000000,2176.945,2177.285,2176.775,2177.085,0.012 +1711500300000,2177.055,2177.925,2177.045,2177.795,0.0178 +1711500600000,2177.795,2178.275,2177.565,2177.565,0.0144 +1711500900000,2177.505,2177.685,2177.265,2177.385,0.0133 +1711501200000,2177.355,2179.515,2177.355,2179.485,0.0676 +1711501500000,2179.435,2180.305,2179.365,2179.705,0.0654 +1711501800000,2179.685,2179.905,2178.575,2179.045,0.0418 +1711502100000,2179.045,2179.855,2178.655,2179.485,0.053 +1711502400000,2179.535,2179.535,2177.905,2178.275,0.0597 +1711502700000,2178.265,2178.725,2178.125,2178.538,0.0694 +1711503000000,2178.538,2179.128,2177.175,2177.278,0.092 +1711503300000,2177.268,2177.535,2176.298,2176.425,0.0841 +1711503600000,2176.398,2176.645,2173.275,2175.148,0.1208 +1711503900000,2175.165,2175.365,2173.515,2174.825,0.0924 +1711504200000,2174.805,2175.225,2174.298,2174.505,0.0563 +1711504500000,2174.555,2175.178,2174.175,2174.978,0.1432 +1711504800000,2174.955,2176.805,2174.775,2176.655,0.0787 +1711505100000,2176.635,2177.545,2176.635,2176.815,0.0334 +1711505400000,2176.795,2176.795,2175.505,2176.475,0.0328 +1711505700000,2176.325,2176.495,2175.925,2176.005,0.0245 +1711506000000,2176.005,2176.305,2175.755,2175.945,0.0217 +1711506300000,2175.945,2176.885,2175.825,2176.795,0.0287 +1711506600000,2176.745,2177.185,2175.635,2176.115,0.0437 +1711506900000,2176.115,2176.925,2175.835,2176.425,0.0437 +1711507200000,2176.408,2176.425,2174.905,2175.275,0.1522 +1711507500000,2175.255,2175.555,2174.605,2175.125,0.0354 +1711507800000,2175.155,2175.945,2174.935,2175.825,0.0191 +1711508100000,2175.795,2175.945,2175.574,2175.838,0.062 +1711508400000,2175.825,2176.285,2175.605,2176.165,0.0422 +1711508700000,2176.065,2176.608,2175.585,2176.388,0.0595 +1711509000000,2176.325,2180.478,2176.308,2180.135,0.2 +1711509300000,2180.115,2181.615,2178.675,2178.675,0.2043 +1711509600000,2178.685,2180.245,2178.495,2179.698,0.0715 +1711509900000,2179.698,2179.698,2178.855,2179.255,0.0513 +1711510200000,2179.315,2179.355,2178.865,2179.295,0.0202 +1711510500000,2179.325,2179.455,2178.555,2178.675,0.0269 +1711510800000,2178.615,2178.615,2177.945,2178.028,0.0178 +1711511100000,2177.905,2178.448,2177.765,2178.238,0.0254 +1711511400000,2178.115,2178.438,2178.015,2178.258,0.0198 +1711511700000,2178.258,2178.285,2177.635,2177.635,0.0278 +1711512000000,2177.615,2177.895,2177.275,2177.405,0.0238 +1711512300000,2177.375,2178.215,2177.255,2177.905,0.0107 +1711512600000,2177.895,2179.135,2177.725,2179.045,0.0132 +1711512900000,2179.075,2179.435,2178.825,2179.215,0.0108 +1711513200000,2179.205,2179.865,2179.185,2179.765,0.0116 +1711513500000,2179.785,2179.975,2179.425,2179.435,0.0196 +1711513800000,2179.425,2179.475,2178.505,2178.655,0.0226 +1711514100000,2178.675,2178.745,2178.275,2178.335,0.0111 +1711514400000,2178.375,2178.605,2177.985,2178.015,0.0169 +1711514700000,2177.978,2178.548,2177.948,2178.548,0.041 +1711515000000,2178.568,2178.778,2178.348,2178.778,0.0426 +1711515300000,2178.848,2178.958,2178.248,2178.285,0.0261 +1711515600000,2178.265,2178.305,2177.978,2178.158,0.0313 +1711515900000,2178.138,2178.138,2177.115,2177.135,0.0395 +1711516200000,2177.145,2177.185,2176.305,2176.435,0.025 +1711516500000,2176.425,2176.715,2175.975,2176.685,0.0326 +1711516800000,2176.705,2177.335,2176.555,2177.035,0.0103 +1711517100000,2177.055,2177.525,2177.045,2177.435,0.0167 +1711517400000,2177.505,2177.855,2176.625,2176.625,0.028 +1711517700000,2176.635,2176.885,2175.625,2176.165,0.0503 +1711518000000,2176.245,2177.615,2176.095,2176.865,0.0545 +1711518300000,2176.865,2177.665,2176.755,2177.325,0.0382 +1711518600000,2177.225,2177.455,2176.775,2176.795,0.0437 +1711518900000,2176.695,2177.245,2176.205,2176.945,0.0462 +1711519200000,2176.885,2177.155,2176.435,2177.085,0.0377 +1711519500000,2177.065,2178.715,2177.025,2178.325,0.0592 +1711519800000,2178.365,2179.075,2178.365,2178.525,0.0488 +1711520100000,2178.525,2178.855,2177.955,2177.955,0.0384 +1711520400000,2177.955,2178.185,2177.695,2177.835,0.0314 +1711520700000,2177.895,2178.635,2177.625,2178.235,0.0371 +1711521000000,2178.225,2178.535,2177.885,2178.065,0.097 +1711521300000,2178.075,2178.465,2177.245,2177.775,0.1001 +1711521600000,2177.815,2178.615,2177.815,2178.415,0.103 +1711521900000,2178.415,2179.935,2178.415,2179.245,0.1408 +1711522200000,2179.165,2179.285,2178.345,2178.655,0.0504 +1711522500000,2178.665,2178.665,2177.375,2177.535,0.1391 +1711522800000,2177.535,2177.695,2176.905,2177.115,0.0883 +1711523100000,2177.135,2179.135,2177.125,2178.975,0.1219 +1711523400000,2178.995,2180.305,2178.905,2179.145,0.2708 +1711523700000,2179.125,2179.875,2178.585,2178.665,0.1772 +1711524000000,2178.705,2179.995,2178.575,2179.865,0.0776 +1711524300000,2179.895,2180.035,2178.935,2179.975,0.0877 +1711524600000,2179.975,2180.005,2178.725,2179.005,0.0615 +1711524900000,2179.005,2179.255,2178.575,2178.815,0.0349 +1711525200000,2178.825,2179.325,2178.825,2179.205,0.0462 +1711525500000,2179.145,2180.045,2179.095,2179.915,0.0498 +1711525800000,2179.915,2180.735,2179.695,2179.825,0.0963 +1711526100000,2179.835,2180.425,2179.508,2180.425,0.0886 +1711526400000,2180.455,2180.985,2180.165,2180.245,0.0655 +1711526700000,2180.255,2180.855,2180.155,2180.545,0.0384 +1711527000000,2180.565,2181.515,2180.455,2181.295,0.0541 +1711527300000,2181.185,2182.585,2180.965,2181.975,0.0458 +1711527600000,2181.975,2181.975,2181.015,2181.585,0.0679 +1711527900000,2181.515,2181.515,2179.175,2179.475,0.0519 +1711528200000,2179.485,2179.695,2179.085,2179.105,0.037 +1711528500000,2179.105,2179.105,2177.935,2178.865,0.0642 +1711528800000,2178.865,2179.055,2177.065,2177.125,0.0748 +1711529100000,2177.235,2178.415,2176.445,2177.315,0.0969 +1711529400000,2177.495,2178.225,2176.885,2177.508,0.0903 +1711529700000,2177.555,2178.025,2177.235,2177.345,0.0975 +1711530000000,2177.305,2178.645,2176.495,2178.465,0.1224 +1711530300000,2178.535,2179.855,2178.365,2179.155,0.0656 +1711530600000,2179.155,2181.065,2179.145,2180.955,0.0816 +1711530900000,2180.915,2181.475,2179.635,2180.695,0.0612 +1711531200000,2180.695,2181.205,2180.205,2181.145,0.0521 +1711531500000,2181.125,2181.605,2179.685,2179.825,0.1285 +1711531800000,2179.805,2180.855,2179.375,2180.805,0.0446 +1711532100000,2180.785,2182.065,2180.095,2181.685,0.0518 +1711532400000,2181.705,2193.825,2181.235,2188.895,0.2897 +1711532700000,2188.885,2191.785,2187.095,2189.235,0.2133 +1711533000000,2189.205,2191.085,2187.945,2188.995,0.2863 +1711533300000,2188.995,2191.685,2188.095,2189.165,0.3942 +1711533600000,2189.165,2190.905,2188.645,2190.125,0.2481 +1711533900000,2190.105,2191.578,2189.765,2190.165,0.2931 +1711534200000,2190.165,2191.785,2189.945,2191.535,0.1251 +1711534500000,2191.485,2192.535,2190.555,2192.155,0.0963 +1711534800000,2192.165,2193.175,2191.955,2192.695,0.1207 +1711535100000,2192.685,2194.215,2192.525,2192.755,0.1098 +1711535400000,2192.725,2193.235,2192.385,2192.535,0.0966 +1711535700000,2192.485,2192.535,2190.905,2191.645,0.1848 +1711536000000,2191.575,2192.295,2191.115,2191.685,0.0592 +1711536300000,2191.685,2192.235,2191.365,2192.095,0.0541 +1711536600000,2192.095,2193.145,2192.095,2192.805,0.059 +1711536900000,2192.805,2194.385,2192.805,2193.655,0.082 +1711537200000,2193.635,2196.025,2193.585,2193.705,0.1227 +1711537500000,2193.725,2194.635,2193.405,2194.335,0.1051 +1711537800000,2194.365,2195.025,2194.175,2194.445,0.056 +1711538100000,2194.495,2195.375,2194.495,2195.025,0.0676 +1711538400000,2195.045,2197.195,2194.715,2196.375,0.1304 +1711538700000,2196.385,2197.215,2195.735,2195.845,0.2443 +1711539000000,2195.865,2197.075,2195.865,2196.775,0.056 +1711539300000,2196.745,2197.505,2195.615,2195.645,0.1851 +1711539600000,2195.635,2195.665,2190.648,2190.895,0.3344 +1711539900000,2190.905,2191.705,2189.475,2190.625,0.167 +1711540200000,2190.605,2191.115,2187.095,2188.705,0.2424 +1711540500000,2188.705,2189.715,2187.775,2188.335,0.0909 +1711540800000,2188.335,2188.675,2184.485,2184.485,0.1695 +1711541100000,2184.405,2188.845,2184.278,2186.825,0.2554 +1711541400000,2186.855,2187.965,2186.315,2186.315,0.1481 +1711541700000,2186.325,2187.575,2185.425,2186.065,0.1314 +1711542000000,2186.095,2188.435,2186.085,2188.405,0.1226 +1711542300000,2188.385,2189.275,2186.935,2187.255,0.2761 +1711542600000,2187.255,2188.855,2186.975,2188.065,0.1354 +1711542900000,2187.885,2187.885,2185.445,2186.245,0.2073 +1711543200000,2186.245,2186.885,2185.245,2186.495,0.0942 +1711543500000,2186.505,2187.525,2186.185,2186.485,0.0641 +1711543800000,2186.425,2188.035,2186.035,2186.565,0.2909 +1711544100000,2186.525,2187.585,2185.875,2185.968,0.1115 +1711544400000,2185.975,2186.574,2183.435,2184.035,0.219 +1711544700000,2184.135,2184.855,2183.805,2184.675,0.1126 +1711545000000,2184.675,2186.125,2184.195,2186.005,0.1064 +1711545300000,2185.995,2186.835,2185.485,2186.598,0.2364 +1711545600000,2186.598,2187.005,2185.935,2186.705,0.3173 +1711545900000,2186.705,2186.965,2185.455,2185.605,0.1628 +1711546200000,2185.605,2188.698,2185.338,2187.615,0.4643 +1711546500000,2187.635,2193.068,2186.995,2190.845,0.7561 +1711546800000,2190.798,2191.198,2189.198,2190.228,0.3712 +1711547100000,2190.225,2191.065,2188.325,2190.325,0.3999 +1711547400000,2190.275,2192.205,2190.255,2191.508,0.1385 +1711547700000,2191.505,2193.365,2190.665,2193.245,0.1451 +1711548000000,2193.255,2193.945,2192.048,2193.438,0.2659 +1711548300000,2193.435,2193.878,2190.985,2191.445,0.1643 +1711548600000,2191.465,2192.035,2189.905,2191.795,0.1963 +1711548900000,2191.805,2191.945,2190.178,2190.385,0.2067 +1711549200000,2190.368,2190.818,2189.698,2190.305,0.1978 +1711549500000,2190.335,2192.645,2189.915,2192.135,0.1488 +1711549800000,2192.118,2193.195,2191.475,2192.755,0.1442 +1711550100000,2192.715,2193.065,2191.285,2192.125,0.1482 +1711550400000,2192.025,2193.055,2191.145,2192.515,0.0992 +1711550700000,2192.505,2193.185,2192.045,2192.505,0.1162 +1711551000000,2192.505,2195.045,2192.398,2195.045,0.1208 +1711551300000,2195.055,2195.125,2193.275,2193.395,0.1979 +1711551600000,2193.365,2193.955,2192.805,2193.465,0.3336 +1711551900000,2193.465,2193.558,2191.955,2192.275,0.1717 +1711552200000,2192.285,2193.125,2192.255,2192.568,0.1453 +1711552500000,2192.578,2192.965,2191.155,2191.495,0.0952 +1711552800000,2191.465,2191.585,2190.115,2190.665,0.1 +1711553100000,2190.675,2190.935,2189.385,2189.455,0.2235 +1711553400000,2189.378,2190.078,2188.295,2189.318,0.3295 +1711553700000,2189.315,2190.455,2188.675,2190.225,0.2288 +1711554000000,2190.235,2190.495,2189.735,2190.185,0.2324 +1711554300000,2190.175,2190.465,2189.725,2189.985,0.3905 +1711554600000,2189.985,2190.025,2189.045,2189.635,0.2237 +1711554900000,2189.615,2190.358,2189.045,2190.335,0.1885 +1711555200000,2190.338,2191.295,2190.245,2190.535,0.1222 +1711555500000,2190.515,2190.905,2189.825,2190.065,0.0778 +1711555800000,2190.075,2190.898,2189.845,2190.845,0.3515 +1711556100000,2190.858,2191.145,2189.975,2190.865,0.1828 +1711556400000,2190.928,2191.535,2190.535,2191.435,0.2769 +1711556700000,2191.455,2191.905,2191.175,2191.295,0.1559 +1711557000000,2191.325,2192.675,2191.305,2192.295,0.1286 +1711557300000,2192.295,2192.315,2191.705,2192.105,0.0641 +1711557600000,2192.155,2192.355,2191.138,2191.618,0.0926 +1711557900000,2191.665,2191.665,2190.735,2191.625,0.0565 +1711558200000,2191.645,2192.485,2191.645,2191.965,0.0808 +1711558500000,2191.975,2192.425,2191.855,2192.335,0.0546 +1711558800000,2192.315,2193.465,2191.925,2193.355,0.0848 +1711559100000,2193.365,2193.365,2192.355,2192.435,0.1294 +1711559400000,2192.355,2192.355,2190.955,2191.665,0.0862 +1711559700000,2191.685,2192.225,2191.555,2191.615,0.0557 +1711560000000,2191.615,2193.235,2191.615,2193.125,0.1529 +1711560300000,2193.235,2194.025,2191.315,2191.915,0.3308 +1711560600000,2191.915,2192.115,2190.345,2190.765,0.1014 +1711560900000,2190.785,2191.155,2190.195,2190.655,0.0611 +1711561200000,2190.665,2190.975,2189.795,2190.425,0.0546 +1711561500000,2190.435,2191.215,2190.085,2190.245,0.0697 +1711561800000,2190.245,2190.265,2188.975,2189.385,0.0397 +1711562100000,2189.375,2190.605,2189.305,2190.275,0.0454 +1711562400000,2190.325,2190.325,2188.925,2189.315,0.0403 +1711562700000,2189.325,2189.915,2189.135,2189.885,0.0313 +1711563000000,2189.785,2190.605,2189.755,2190.385,0.0431 +1711563300000,2190.385,2190.505,2189.758,2189.885,0.0329 +1711563600000,2189.875,2190.395,2189.875,2190.115,0.0321 +1711563900000,2190.115,2190.365,2189.785,2190.015,0.0353 +1711564200000,2190.105,2191.075,2190.075,2190.455,0.036 +1711564500000,2190.455,2190.795,2190.385,2190.715,0.0382 +1711564800000,2190.718,2191.105,2190.685,2190.765,0.0342 +1711565100000,2190.745,2191.115,2190.728,2190.865,0.0165 +1711565400000,2190.905,2191.795,2190.875,2191.775,0.0416 +1711565700000,2191.755,2192.295,2191.725,2192.275,0.0504 +1711566000000,2192.305,2192.365,2191.665,2192.095,0.0285 +1711566300000,2192.075,2192.108,2191.168,2191.478,0.0403 +1711566600000,2191.405,2191.645,2190.878,2191.068,0.0276 +1711566900000,2191.068,2191.385,2190.928,2190.948,0.0335 +1711567200000,2190.948,2191.418,2190.838,2191.138,0.0659 +1711567500000,2191.138,2191.285,2191.025,2191.215,0.0199 +1711567800000,2191.235,2191.255,2190.765,2190.958,0.0191 +1711568100000,2190.958,2191.475,2190.745,2191.465,0.0229 +1711568400000,2191.445,2191.898,2191.245,2191.878,0.0437 +1711568700000,2191.878,2191.878,2191.458,2191.665,0.0331 +1711569000000,2191.668,2192.925,2191.565,2192.855,0.038 +1711569300000,2192.808,2194.168,2192.775,2193.255,0.0598 +1711569600000,2193.245,2194.815,2193.235,2193.395,0.0863 +1711569900000,2193.445,2193.515,2192.825,2193.015,0.0396 +1711570200000,2193.025,2193.375,2193.015,2193.375,0.02 +1711570500000,2193.455,2194.858,2193.445,2194.758,0.0446 +1711570800000,2194.758,2194.758,2193.885,2194.605,0.0377 +1711571100000,2194.605,2195.045,2194.385,2194.615,0.046 +1711571400000,2194.655,2194.955,2194.435,2194.655,0.0215 +1711571700000,2194.695,2195.065,2194.535,2194.805,0.075 +1711572000000,2194.795,2194.955,2194.365,2194.455,0.028 +1711572300000,2194.428,2194.795,2194.355,2194.715,0.0237 +1711572600000,2194.675,2194.965,2194.555,2194.685,0.0295 +1711572900000,2194.645,2194.775,2194.335,2194.335,0.0193 +1711576800000,2193.998,2194.065,2190.725,2191.855,0.0804 +1711577100000,2191.715,2193.195,2191.348,2192.155,0.0563 +1711577400000,2192.125,2193.905,2192.055,2193.155,0.0602 +1711577700000,2193.175,2193.598,2192.825,2193.345,0.0255 +1711578000000,2193.285,2193.435,2192.915,2192.915,0.0081 +1711578300000,2192.815,2193.635,2191.995,2192.925,0.0244 +1711578600000,2192.975,2192.985,2192.185,2192.485,0.0199 +1711578900000,2192.455,2192.785,2191.675,2191.765,0.0342 +1711579200000,2191.795,2192.085,2191.545,2192.085,0.0141 +1711579500000,2192.235,2192.515,2190.065,2190.455,0.0267 +1711579800000,2190.535,2190.965,2190.435,2190.575,0.0156 +1711580100000,2190.625,2192.308,2190.625,2192.285,0.0515 +1711580400000,2192.278,2192.278,2191.108,2191.108,0.07 +1711580700000,2191.208,2191.838,2190.908,2191.385,0.0666 +1711581000000,2191.408,2191.655,2191.105,2191.355,0.0146 +1711581300000,2191.465,2191.655,2191.375,2191.615,0.0066 +1711581600000,2191.595,2191.705,2191.475,2191.525,0.0057 +1711581900000,2191.575,2191.595,2191.225,2191.465,0.0044 +1711582200000,2191.505,2192.285,2191.465,2191.905,0.019 +1711582500000,2191.875,2191.895,2191.565,2191.785,0.0053 +1711582800000,2191.775,2191.955,2191.228,2191.228,0.0081 +1711583100000,2191.228,2191.628,2191.228,2191.555,0.0337 +1711583400000,2191.555,2191.574,2190.548,2190.738,0.0327 +1711583700000,2190.738,2191.045,2190.528,2190.545,0.0628 +1711584000000,2190.565,2190.738,2187.545,2188.805,0.1694 +1711584300000,2188.915,2189.555,2188.395,2188.835,0.0414 +1711584600000,2188.835,2189.008,2187.225,2187.765,0.079 +1711584900000,2187.785,2188.658,2187.785,2188.515,0.0707 +1711585200000,2188.605,2189.255,2188.415,2189.135,0.0308 +1711585500000,2189.165,2189.815,2188.955,2188.995,0.0469 +1711585800000,2189.145,2190.255,2189.135,2190.195,0.0309 +1711586100000,2190.165,2190.175,2188.425,2188.474,0.0748 +1711586400000,2188.485,2189.695,2188.264,2188.395,0.1113 +1711586700000,2188.418,2189.855,2188.385,2188.788,0.0474 +1711587000000,2188.798,2189.488,2188.734,2189.098,0.1874 +1711587300000,2189.098,2189.528,2188.885,2188.958,0.0784 +1711587600000,2188.965,2189.558,2188.605,2189.185,0.1147 +1711587900000,2189.158,2189.505,2188.105,2188.205,0.0841 +1711588200000,2188.174,2188.255,2187.378,2187.918,0.1011 +1711588500000,2187.895,2188.935,2187.805,2188.115,0.0598 +1711588800000,2188.145,2189.538,2188.145,2189.338,0.0901 +1711589100000,2189.338,2190.395,2189.175,2190.258,0.0811 +1711589400000,2190.265,2190.415,2189.385,2189.385,0.0892 +1711589700000,2189.365,2190.305,2188.825,2189.175,0.0462 +1711590000000,2189.155,2189.155,2188.115,2188.265,0.0399 +1711590300000,2188.315,2190.238,2188.245,2189.738,0.0799 +1711590600000,2189.728,2190.145,2189.578,2190.085,0.0334 +1711590900000,2190.048,2190.048,2188.678,2189.238,0.0961 +1711591200000,2189.238,2189.818,2189.224,2189.818,0.1282 +1711591500000,2189.815,2189.818,2188.968,2189.408,0.1404 +1711591800000,2189.415,2191.298,2189.185,2191.105,0.1466 +1711592100000,2191.098,2192.344,2190.998,2191.938,0.1256 +1711592400000,2191.965,2192.984,2191.795,2192.718,0.1485 +1711592700000,2192.725,2194.398,2192.635,2193.885,0.189 +1711593000000,2193.855,2195.995,2193.668,2194.475,0.1795 +1711593300000,2194.485,2194.535,2193.198,2193.948,0.1222 +1711593600000,2193.945,2194.174,2193.395,2193.965,0.0755 +1711593900000,2193.955,2194.075,2193.165,2194.075,0.0924 +1711594200000,2194.105,2195.365,2194.055,2194.874,0.1076 +1711594500000,2194.845,2195.314,2194.398,2194.668,0.1426 +1711594800000,2194.674,2195.078,2194.184,2194.375,0.1581 +1711595100000,2194.375,2194.648,2193.954,2194.214,0.146 +1711595400000,2194.248,2194.554,2194.054,2194.548,0.1323 +1711595700000,2194.544,2195.278,2194.014,2194.275,0.1497 +1711596000000,2194.268,2195.125,2194.045,2195.015,0.0492 +1711596300000,2194.975,2195.035,2194.595,2194.715,0.0313 +1711596600000,2194.685,2195.955,2194.595,2195.705,0.0297 +1711596900000,2195.765,2196.335,2195.575,2195.865,0.0236 +1711597200000,2195.975,2195.975,2195.285,2195.655,0.022 +1711597500000,2195.655,2195.785,2194.905,2194.955,0.019 +1711597800000,2194.945,2195.175,2194.385,2194.915,0.0218 +1711598100000,2194.915,2195.005,2194.065,2194.715,0.0231 +1711598400000,2194.675,2194.835,2194.318,2194.695,0.02 +1711598700000,2194.715,2195.505,2194.545,2195.505,0.0118 +1711599000000,2195.465,2196.315,2195.365,2196.235,0.0178 +1711599300000,2196.245,2196.475,2195.815,2196.475,0.0186 +1711599600000,2196.485,2196.775,2195.358,2195.538,0.0696 +1711599900000,2195.548,2195.915,2195.225,2195.815,0.0305 +1711600200000,2195.945,2196.155,2195.208,2195.328,0.0384 +1711600500000,2195.315,2195.428,2194.695,2194.885,0.1132 +1711600800000,2194.825,2195.028,2194.645,2194.865,0.0129 +1711601100000,2194.898,2195.475,2194.855,2195.455,0.0109 +1711601400000,2195.405,2195.485,2195.185,2195.285,0.008 +1711601700000,2195.305,2195.745,2195.175,2195.565,0.0144 +1711602000000,2195.555,2195.915,2195.525,2195.615,0.0206 +1711602300000,2195.685,2195.685,2195.035,2195.195,0.0132 +1711602600000,2195.195,2195.305,2194.375,2194.945,0.0223 +1711602900000,2194.945,2195.275,2194.815,2195.105,0.0186 +1711603200000,2195.125,2195.585,2194.735,2195.585,0.0268 +1711603500000,2195.645,2196.075,2195.275,2195.845,0.0196 +1711603800000,2195.745,2197.275,2195.325,2195.945,0.1168 +1711604100000,2195.985,2196.475,2195.965,2195.965,0.037 +1711604400000,2196.005,2198.125,2195.965,2197.875,0.0513 +1711604700000,2197.875,2199.725,2197.875,2199.715,0.0513 +1711605000000,2199.715,2200.545,2198.435,2199.045,0.0719 +1711605300000,2199.048,2199.215,2197.125,2197.175,0.0827 +1711605600000,2197.125,2197.355,2195.625,2196.455,0.0866 +1711605900000,2196.415,2197.215,2196.005,2196.045,0.0481 +1711606200000,2196.055,2196.335,2195.575,2195.575,0.0468 +1711606500000,2195.648,2195.985,2195.205,2195.745,0.0365 +1711606800000,2195.725,2196.505,2195.115,2196.505,0.0401 +1711607100000,2196.435,2197.845,2196.395,2197.825,0.0408 +1711607400000,2197.815,2197.845,2195.725,2196.015,0.0448 +1711607700000,2195.975,2197.795,2195.925,2197.405,0.0621 +1711608000000,2197.355,2198.495,2197.335,2197.625,0.0478 +1711608300000,2197.635,2198.475,2197.425,2198.385,0.0459 +1711608600000,2198.395,2198.825,2198.105,2198.465,0.0346 +1711608900000,2198.465,2198.655,2197.865,2198.625,0.0304 +1711609200000,2198.635,2198.735,2197.415,2197.415,0.0374 +1711609500000,2197.385,2197.395,2196.568,2196.595,0.0548 +1711609800000,2196.555,2196.555,2195.025,2196.025,0.0612 +1711610100000,2195.995,2196.625,2195.685,2196.525,0.0666 +1711610400000,2196.545,2196.545,2194.395,2194.695,0.0715 +1711610700000,2194.695,2195.315,2193.945,2194.395,0.1395 +1711611000000,2194.445,2194.815,2192.835,2193.905,0.1641 +1711611300000,2193.905,2194.715,2193.505,2194.005,0.0438 +1711611600000,2193.945,2194.085,2193.058,2193.298,0.0777 +1711611900000,2193.315,2193.908,2192.845,2193.585,0.1139 +1711612200000,2193.518,2193.595,2192.545,2192.935,0.0745 +1711612500000,2192.915,2194.245,2192.745,2193.665,0.0596 +1711612800000,2193.675,2193.805,2190.725,2191.798,0.1452 +1711613100000,2191.745,2192.875,2191.485,2191.935,0.0606 +1711613400000,2191.955,2193.395,2191.555,2192.865,0.0945 +1711613700000,2192.825,2193.235,2192.385,2193.235,0.0502 +1711614000000,2193.215,2194.695,2193.095,2194.685,0.0919 +1711614300000,2194.685,2195.315,2193.795,2193.965,0.1943 +1711614600000,2193.965,2194.545,2193.728,2194.205,0.25 +1711614900000,2194.228,2196.498,2194.228,2195.915,0.1868 +1711615200000,2195.875,2197.308,2195.805,2196.125,0.1183 +1711615500000,2196.085,2196.845,2195.625,2195.665,0.0512 +1711615800000,2195.665,2196.155,2195.375,2195.865,0.0423 +1711616100000,2195.865,2196.185,2194.625,2194.635,0.0615 +1711616400000,2194.645,2194.658,2192.915,2193.415,0.123 +1711616700000,2193.365,2193.365,2192.385,2192.795,0.0502 +1711617000000,2192.785,2194.595,2192.675,2194.195,0.0613 +1711617300000,2194.185,2195.375,2194.185,2195.245,0.0481 +1711617600000,2195.265,2196.095,2194.895,2195.755,0.0398 +1711617900000,2195.725,2196.305,2195.675,2195.995,0.0749 +1711618200000,2195.995,2196.124,2194.775,2195.935,0.1704 +1711618500000,2195.935,2195.935,2194.905,2195.645,0.0534 +1711618800000,2195.604,2196.515,2195.465,2196.455,0.0686 +1711619100000,2196.445,2197.815,2196.245,2197.815,0.0806 +1711619400000,2197.815,2197.815,2196.365,2196.365,0.0592 +1711619700000,2196.355,2197.784,2196.304,2197.764,0.2005 +1711620000000,2197.774,2198.274,2197.055,2197.884,0.1592 +1711620300000,2197.914,2198.314,2197.834,2198.214,0.1953 +1711620600000,2198.214,2198.484,2197.864,2198.474,0.1772 +1711620900000,2198.495,2200.544,2198.374,2199.428,0.2517 +1711621200000,2199.598,2208.285,2199.515,2206.195,0.5107 +1711621500000,2206.195,2207.305,2204.305,2204.305,0.3086 +1711621800000,2204.345,2208.205,2203.985,2207.795,0.2065 +1711622100000,2207.775,2210.785,2207.205,2209.525,0.2364 +1711622400000,2209.505,2211.745,2209.385,2210.875,0.1523 +1711622700000,2210.815,2212.625,2210.275,2212.475,0.1927 +1711623000000,2212.585,2213.525,2211.445,2211.965,0.2889 +1711623300000,2211.955,2213.635,2211.895,2212.085,0.1769 +1711623600000,2212.265,2212.265,2209.675,2209.824,0.3962 +1711623900000,2209.808,2210.845,2208.975,2210.445,0.3388 +1711624200000,2210.495,2211.775,2209.928,2211.575,0.1589 +1711624500000,2211.575,2211.898,2210.985,2211.635,0.099 +1711624800000,2211.625,2213.225,2211.575,2211.905,0.1586 +1711625100000,2211.865,2212.915,2210.815,2212.605,0.1197 +1711625400000,2212.605,2213.115,2209.778,2210.085,0.1808 +1711625700000,2210.105,2210.635,2207.085,2207.285,0.2664 +1711626000000,2207.295,2209.315,2207.205,2208.845,0.0782 +1711626300000,2208.875,2210.065,2208.455,2209.585,0.0627 +1711626600000,2209.525,2209.525,2208.675,2209.085,0.0626 +1711626900000,2209.095,2211.375,2209.095,2210.325,0.1227 +1711627200000,2210.295,2213.428,2209.765,2211.725,0.2802 +1711627500000,2211.755,2215.145,2211.555,2213.625,0.3107 +1711627800000,2213.665,2214.815,2213.085,2213.865,0.1795 +1711628100000,2213.845,2216.805,2211.975,2212.048,0.3568 +1711628400000,2212.075,2213.665,2210.995,2211.275,0.499 +1711628700000,2211.305,2212.125,2210.625,2211.205,0.1926 +1711629000000,2211.225,2211.385,2207.775,2208.625,0.3911 +1711629300000,2208.685,2208.905,2206.415,2208.355,0.2748 +1711629600000,2208.425,2210.215,2206.825,2207.355,0.472 +1711629900000,2207.415,2209.365,2205.685,2208.325,0.3401 +1711630200000,2208.305,2210.895,2208.165,2210.075,0.2537 +1711630500000,2210.135,2215.995,2210.125,2215.605,0.6085 +1711630800000,2215.615,2216.975,2213.745,2214.365,1.0026 +1711631100000,2214.395,2215.065,2211.865,2212.235,0.3701 +1711631400000,2212.275,2213.385,2210.755,2211.455,0.1563 +1711631700000,2211.505,2212.965,2211.048,2212.025,0.2236 +1711632000000,2212.045,2213.668,2210.425,2211.375,0.3335 +1711632300000,2211.375,2211.375,2208.725,2209.535,0.3213 +1711632600000,2209.565,2209.945,2205.628,2207.855,0.307 +1711632900000,2207.738,2208.375,2206.295,2206.335,0.3188 +1711633200000,2206.365,2209.135,2205.415,2208.235,0.3491 +1711633500000,2208.245,2210.115,2207.785,2208.745,0.2094 +1711633800000,2208.765,2210.725,2203.455,2204.535,0.2675 +1711634100000,2204.455,2207.795,2202.094,2206.475,0.2618 +1711634400000,2206.465,2209.175,2204.165,2205.115,0.3793 +1711634700000,2205.185,2207.895,2205.075,2205.995,0.2775 +1711635000000,2205.995,2207.355,2204.855,2206.945,0.3925 +1711635300000,2206.884,2207.675,2204.985,2205.708,0.323 +1711635600000,2205.725,2208.144,2204.745,2207.275,0.222 +1711635900000,2207.385,2208.045,2205.498,2206.335,0.2602 +1711636200000,2206.365,2209.465,2206.365,2208.695,0.2497 +1711636500000,2208.645,2210.205,2208.445,2210.135,0.2113 +1711636800000,2210.165,2212.995,2210.005,2211.768,0.4088 +1711637100000,2211.968,2214.285,2211.545,2213.245,0.2939 +1711637400000,2213.245,2214.185,2211.055,2213.975,0.3113 +1711637700000,2213.965,2214.885,2212.935,2214.295,0.1782 +1711638000000,2214.205,2214.895,2213.395,2214.225,0.1802 +1711638300000,2214.245,2216.585,2213.578,2213.615,0.4747 +1711638600000,2213.615,2213.945,2212.085,2213.725,0.2231 +1711638900000,2213.725,2214.595,2212.995,2214.545,0.1143 +1711639200000,2214.555,2216.155,2214.285,2215.648,0.1692 +1711639500000,2215.678,2216.868,2214.845,2215.045,0.1824 +1711639800000,2215.075,2215.605,2213.805,2213.825,0.1094 +1711640100000,2213.825,2214.225,2213.108,2213.498,0.2533 +1711640400000,2213.508,2214.108,2213.268,2214.108,0.214 +1711640700000,2214.095,2214.888,2213.548,2214.248,0.2899 +1711641000000,2214.258,2214.798,2213.148,2214.658,0.2902 +1711641300000,2214.695,2216.275,2214.468,2215.768,0.2722 +1711641600000,2215.768,2216.715,2213.904,2216.295,0.2522 +1711641900000,2216.315,2216.325,2213.545,2214.135,0.3011 +1711642200000,2214.135,2214.508,2213.295,2213.868,0.3635 +1711642500000,2213.868,2216.068,2213.868,2215.875,0.261 +1711642800000,2215.868,2217.665,2215.265,2217.425,0.326 +1711643100000,2217.425,2219.225,2216.945,2219.045,0.4186 +1711643400000,2218.995,2222.248,2218.995,2220.908,0.4112 +1711643700000,2220.935,2225.365,2220.205,2224.778,0.2968 +1711644000000,2224.765,2225.125,2222.865,2223.058,0.2414 +1711644300000,2223.058,2223.325,2220.864,2221.225,0.4156 +1711644600000,2221.205,2221.245,2218.558,2220.595,0.2935 +1711644900000,2220.555,2221.885,2219.605,2220.285,0.1685 +1711645200000,2220.305,2221.955,2219.585,2221.885,0.1764 +1711645500000,2221.855,2222.985,2220.375,2222.758,0.1202 +1711645800000,2222.745,2223.145,2219.145,2219.265,0.2525 +1711646100000,2219.235,2219.495,2217.668,2218.738,0.2531 +1711646400000,2218.748,2219.238,2217.738,2218.215,0.114 +1711646700000,2218.215,2218.595,2216.608,2217.675,0.1203 +1711647000000,2217.785,2219.848,2217.765,2218.795,0.1073 +1711647300000,2218.805,2219.085,2218.315,2218.828,0.1096 +1711647600000,2218.838,2220.418,2218.595,2219.918,0.1355 +1711647900000,2219.905,2221.498,2219.905,2220.875,0.0955 +1711648200000,2220.865,2221.328,2220.638,2221.075,0.133 +1711648500000,2221.045,2222.015,2221.038,2221.838,0.1155 +1711648800000,2221.845,2222.128,2221.225,2221.568,0.1543 +1711649100000,2221.558,2222.078,2221.088,2222.078,0.1086 +1711649400000,2222.034,2222.295,2220.915,2221.035,0.0513 +1711649700000,2221.065,2221.825,2221.025,2221.355,0.0517 +1711650000000,2221.425,2222.265,2220.645,2220.645,0.11 +1711650300000,2220.635,2221.388,2220.635,2221.188,0.0638 +1711650600000,2221.185,2221.355,2218.985,2218.995,0.1027 +1711650900000,2219.005,2219.748,2218.848,2219.555,0.0683 +1711651200000,2219.558,2219.758,2218.224,2218.995,0.1018 +1711651500000,2218.995,2219.575,2218.655,2219.145,0.0357 +1711651800000,2219.155,2220.115,2218.825,2220.095,0.0411 +1711652100000,2220.075,2220.545,2219.995,2220.375,0.0418 +1711652400000,2220.365,2220.888,2219.995,2220.625,0.1564 +1711652700000,2220.615,2221.155,2220.615,2220.988,0.1338 +1711653000000,2220.805,2221.315,2220.518,2220.728,0.06 +1711653300000,2220.805,2221.218,2220.635,2220.895,0.1003 +1711653600000,2220.915,2221.008,2217.824,2219.755,0.214 +1711653900000,2219.755,2220.255,2219.228,2219.375,0.0882 +1711654200000,2219.405,2219.765,2218.905,2219.215,0.0594 +1711654500000,2219.135,2219.385,2218.618,2218.825,0.062 +1711654800000,2218.795,2219.175,2218.595,2218.885,0.0416 +1711655100000,2218.915,2220.435,2218.915,2220.405,0.0499 +1711655400000,2220.315,2221.105,2220.065,2221.105,0.0563 +1711655700000,2221.098,2222.128,2220.615,2221.635,0.1427 +1711656000000,2221.625,2221.685,2219.935,2220.805,0.0676 +1711656300000,2220.918,2221.215,2220.065,2221.055,0.0489 +1711656600000,2221.045,2221.565,2221.045,2221.225,0.0236 +1711656900000,2221.225,2221.225,2220.055,2220.155,0.0723 +1711657200000,2220.215,2220.355,2219.535,2219.705,0.0722 +1711657500000,2219.718,2219.948,2219.505,2219.615,0.0777 +1711657800000,2219.618,2221.165,2219.615,2221.115,0.0636 +1711658100000,2221.134,2222.065,2221.015,2221.775,0.096 +1711658400000,2221.784,2223.485,2221.784,2223.325,0.0991 +1711658700000,2223.325,2236.015,2223.085,2229.375,0.2809 +1711659000000,2229.385,2232.908,2225.928,2232.485,0.3127 +1711659300000,2232.485,2234.295,2228.965,2232.698,0.3481 +1711922400000,2238.435,2245.185,2234.845,2239.195,0.2228 +1711922700000,2239.195,2242.995,2238.375,2241.935,0.2299 +1711923000000,2241.885,2242.275,2238.305,2240.365,0.0994 +1711923300000,2240.365,2241.155,2238.005,2239.745,0.1081 +1711923600000,2239.785,2241.705,2239.555,2241.385,0.0524 +1711923900000,2241.405,2242.075,2240.875,2241.685,0.051 +1711924200000,2241.715,2242.025,2239.175,2239.175,0.0844 +1711924500000,2239.228,2239.465,2236.295,2236.725,0.1412 +1711924800000,2236.715,2237.595,2235.875,2236.685,0.0616 +1711925100000,2236.585,2237.735,2235.955,2236.815,0.0576 +1711925400000,2236.725,2237.365,2235.815,2237.195,0.0514 +1711925700000,2237.185,2237.935,2236.715,2236.805,0.0728 +1711926000000,2236.808,2237.705,2235.525,2237.185,0.2355 +1711926300000,2237.214,2238.435,2236.965,2238.125,0.1651 +1711926600000,2238.135,2238.415,2237.765,2238.395,0.0336 +1711926900000,2238.345,2239.025,2237.655,2239.015,0.0317 +1711927200000,2239.065,2239.635,2238.685,2238.685,0.0405 +1711927500000,2238.765,2240.305,2238.625,2240.045,0.0323 +1711927800000,2240.445,2242.405,2240.385,2241.955,0.0526 +1711928100000,2241.915,2243.305,2241.785,2242.745,0.055 +1711928400000,2242.765,2245.495,2242.155,2244.895,0.1358 +1711928700000,2244.895,2247.265,2243.905,2244.455,0.2825 +1711929000000,2244.465,2245.165,2243.315,2244.605,0.2717 +1711929300000,2244.605,2246.495,2244.575,2245.885,0.1258 +1711929600000,2245.935,2246.665,2243.755,2244.925,0.2646 +1711929900000,2245.045,2248.458,2245.025,2248.398,0.1563 +1711930200000,2248.398,2250.335,2246.915,2247.335,0.196 +1711930500000,2247.285,2249.135,2246.825,2249.015,0.0731 +1711930800000,2249.075,2250.145,2248.355,2248.945,0.1066 +1711931100000,2248.945,2250.085,2248.855,2250.065,0.0693 +1711931400000,2249.874,2253.525,2249.535,2251.175,0.1534 +1711931700000,2251.165,2254.415,2251.105,2253.815,0.0974 +1711932000000,2253.825,2256.295,2253.445,2254.015,0.0984 +1711932300000,2254.015,2254.315,2251.275,2251.975,0.091 +1711932600000,2251.885,2252.355,2251.015,2251.275,0.051 +1711932900000,2251.315,2251.335,2249.285,2249.955,0.0648 +1711933200000,2249.995,2259.445,2249.995,2258.925,0.2942 +1711933500000,2258.995,2259.175,2255.125,2256.215,0.1542 +1711933800000,2256.255,2259.485,2256.215,2259.345,0.1443 +1711934100000,2259.265,2259.475,2255.825,2256.085,0.2484 +1711934400000,2256.055,2259.165,2254.235,2258.925,0.1905 +1711934700000,2258.925,2259.495,2258.305,2258.445,0.1768 +1711935000000,2258.445,2259.405,2256.795,2257.595,0.1024 +1711935300000,2257.575,2257.895,2255.245,2256.975,0.0987 +1711935600000,2256.985,2259.385,2256.985,2259.095,0.0965 +1711935900000,2259.015,2259.015,2256.165,2256.515,0.0913 +1711936200000,2256.515,2258.895,2256.515,2257.095,0.1198 +1711936500000,2257.115,2257.425,2254.935,2255.755,0.1882 +1711936800000,2255.765,2256.665,2254.915,2256.345,0.0927 +1711937100000,2256.325,2257.385,2256.205,2256.795,0.085 +1711937400000,2256.825,2257.265,2256.015,2256.995,0.0808 +1711937700000,2257.065,2257.815,2256.095,2256.185,0.1078 +1711938000000,2256.245,2256.505,2255.585,2256.415,0.0283 +1711938300000,2256.395,2257.925,2256.335,2257.795,0.0437 +1711938600000,2257.775,2258.095,2255.765,2256.125,0.0506 +1711938900000,2256.095,2256.655,2255.445,2256.375,0.0811 +1711939200000,2256.465,2257.275,2256.115,2256.375,0.0551 +1711939500000,2256.545,2256.765,2255.595,2256.555,0.0412 +1711939800000,2256.455,2257.315,2256.195,2257.015,0.0518 +1711940100000,2257.015,2258.045,2256.605,2257.315,0.0938 +1711940400000,2257.305,2259.135,2256.515,2259.035,0.0686 +1711940700000,2258.905,2259.155,2257.095,2257.285,0.109 +1711941000000,2257.285,2257.705,2257.105,2257.305,0.1876 +1711941300000,2257.305,2259.375,2256.965,2259.035,0.1929 +1711941600000,2258.995,2259.275,2257.985,2258.845,0.0745 +1711941900000,2258.875,2259.415,2258.255,2258.385,0.1195 +1711942200000,2258.465,2259.395,2258.285,2259.265,0.1089 +1711942500000,2259.315,2262.635,2259.145,2262.028,0.1522 +1711942800000,2262.045,2264.175,2261.815,2263.135,0.2089 +1711943100000,2263.205,2263.898,2262.114,2263.404,0.1175 +1711943400000,2263.425,2264.645,2263.245,2264.154,0.2351 +1711943700000,2264.165,2265.035,2264.095,2264.325,0.2152 +1711944000000,2264.345,2265.585,2263.975,2265.265,0.0931 +1711944300000,2265.255,2265.255,2261.625,2261.634,0.1788 +1711944600000,2261.635,2262.315,2261.075,2261.075,0.1943 +1711944900000,2261.125,2261.285,2260.045,2260.605,0.0852 +1711945200000,2260.624,2260.945,2260.165,2260.165,0.0525 +1711945500000,2260.175,2261.075,2260.025,2260.535,0.0382 +1711945800000,2260.555,2260.875,2258.885,2260.665,0.0661 +1711946100000,2260.665,2260.705,2258.825,2258.855,0.0496 +1711946400000,2258.855,2258.935,2258.035,2258.645,0.0334 +1711946700000,2258.625,2259.905,2258.515,2259.555,0.0447 +1711947000000,2259.525,2259.985,2258.875,2259.705,0.0346 +1711947300000,2259.735,2260.445,2259.615,2260.255,0.0305 +1711947600000,2260.245,2260.245,2259.125,2259.185,0.0783 +1711947900000,2259.175,2260.815,2259.175,2260.745,0.0426 +1711948200000,2260.745,2260.745,2259.955,2260.365,0.0383 +1711948500000,2260.325,2260.325,2258.865,2259.065,0.0619 +1711948800000,2259.145,2259.685,2258.955,2259.295,0.0312 +1711949100000,2259.285,2259.615,2257.965,2257.965,0.1133 +1711949400000,2257.955,2260.315,2257.845,2260.225,0.1699 +1711949700000,2260.285,2261.095,2260.015,2260.015,0.1456 +1711950000000,2260.045,2261.085,2259.575,2260.715,0.1682 +1711950300000,2260.664,2262.845,2260.405,2262.845,0.0852 +1711950600000,2262.915,2263.285,2261.945,2261.975,0.0555 +1711950900000,2261.985,2262.748,2261.175,2261.515,0.117 +1711951200000,2261.495,2261.585,2259.855,2260.055,0.1261 +1711951500000,2260.075,2260.645,2259.555,2259.955,0.052 +1711951800000,2259.885,2261.315,2259.395,2261.315,0.0594 +1711952100000,2261.315,2261.495,2260.315,2261.495,0.0434 +1711952400000,2261.435,2262.725,2261.245,2262.565,0.0616 +1711952700000,2262.565,2262.565,2261.355,2261.435,0.0388 +1711953000000,2261.405,2262.225,2261.405,2262.005,0.0332 +1711953300000,2261.955,2262.495,2261.725,2261.905,0.0322 +1711953600000,2261.905,2261.995,2260.885,2261.405,0.1372 +1711953900000,2261.435,2261.725,2258.885,2259.015,0.1846 +1711954200000,2258.995,2260.905,2258.865,2260.875,0.0877 +1711954500000,2260.965,2261.395,2259.818,2260.175,0.1539 +1711954800000,2260.175,2260.175,2259.125,2259.835,0.1312 +1711955100000,2259.815,2260.485,2259.615,2260.275,0.0269 +1711955400000,2260.275,2260.415,2259.215,2259.595,0.0478 +1711955700000,2259.595,2260.295,2259.375,2260.185,0.0344 +1711956000000,2260.165,2261.395,2259.945,2261.295,0.0402 +1711956300000,2261.295,2261.615,2260.485,2261.615,0.1507 +1711956600000,2261.628,2262.975,2261.628,2262.585,0.1809 +1711956900000,2262.595,2262.595,2260.445,2260.795,0.1089 +1711957200000,2260.795,2260.815,2259.915,2260.045,0.0368 +1711957500000,2260.045,2260.065,2258.615,2258.705,0.0602 +1711957800000,2258.685,2259.045,2257.365,2258.155,0.1608 +1711958100000,2258.125,2258.125,2256.785,2257.358,0.1197 +1711958400000,2257.355,2259.435,2256.935,2259.385,0.0585 +1711958700000,2259.375,2260.085,2258.885,2259.325,0.1079 +1711959000000,2259.325,2259.325,2258.108,2258.815,0.1068 +1711959300000,2258.778,2259.685,2258.415,2259.575,0.1108 +1711959600000,2259.415,2259.825,2258.375,2258.695,0.0762 +1711959900000,2258.705,2259.405,2257.114,2257.575,0.1004 +1711960200000,2257.475,2257.915,2257.415,2257.515,0.0459 +1711960500000,2257.514,2257.985,2257.035,2257.975,0.0401 +1711960800000,2257.985,2258.115,2256.425,2256.865,0.0656 +1711961100000,2256.858,2256.858,2255.658,2256.075,0.1042 +1711961400000,2256.075,2257.075,2256.035,2256.915,0.0378 +1711961700000,2256.895,2257.635,2256.815,2257.195,0.0365 +1711962000000,2257.205,2257.625,2257.035,2257.295,0.0387 +1711962300000,2257.295,2258.155,2257.295,2258.015,0.0377 +1711962600000,2257.945,2258.275,2257.665,2257.785,0.0327 +1711962900000,2257.835,2257.985,2257.275,2257.635,0.0408 +1711963200000,2257.675,2258.215,2255.225,2255.275,0.0827 +1711963500000,2255.295,2255.495,2250.545,2252.885,0.1664 +1711963800000,2252.995,2254.385,2252.335,2254.235,0.0817 +1711964100000,2254.275,2254.275,2252.025,2252.405,0.0935 +1711964400000,2252.415,2252.635,2249.035,2249.785,0.106 +1711964700000,2249.835,2250.945,2249.835,2250.945,0.0549 +1711965000000,2250.945,2251.535,2250.195,2251.535,0.0396 +1711965300000,2251.555,2251.825,2250.845,2251.685,0.0449 +1711965600000,2251.705,2252.135,2250.885,2251.205,0.1248 +1711965900000,2251.245,2253.355,2250.875,2252.945,0.1032 +1711966200000,2252.945,2253.175,2251.755,2252.355,0.0701 +1711966500000,2252.375,2252.775,2251.145,2251.165,0.0575 +1711966800000,2251.185,2251.265,2250.435,2250.785,0.0513 +1711967100000,2250.775,2250.815,2249.035,2249.845,0.1036 +1711967400000,2249.935,2250.455,2248.635,2249.045,0.07 +1711967700000,2249.005,2250.515,2248.595,2250.495,0.0586 +1711968000000,2250.495,2250.685,2249.055,2249.585,0.0569 +1711968300000,2249.535,2249.785,2248.615,2249.015,0.0623 +1711968600000,2249.035,2249.675,2245.435,2246.475,0.2073 +1711968900000,2246.485,2247.805,2246.485,2247.745,0.0631 +1711969200000,2247.765,2248.185,2246.855,2246.918,0.0634 +1711969500000,2246.835,2247.505,2246.445,2247.085,0.0484 +1711969800000,2247.185,2249.705,2247.185,2248.965,0.0663 +1711970100000,2249.015,2249.015,2247.465,2248.485,0.0359 +1711970400000,2248.425,2249.465,2248.155,2249.395,0.0482 +1711970700000,2249.465,2249.575,2248.275,2248.925,0.0675 +1711971000000,2248.835,2250.035,2248.535,2249.175,0.0562 +1711971300000,2249.095,2250.915,2249.055,2249.275,0.1072 +1711971600000,2249.325,2249.725,2248.638,2248.705,0.0969 +1711971900000,2248.725,2249.185,2246.805,2247.305,0.0815 +1711972200000,2247.285,2248.515,2247.195,2247.735,0.0738 +1711972500000,2247.735,2248.115,2246.555,2246.745,0.0871 +1711972800000,2246.745,2247.235,2245.365,2246.235,0.1156 +1711973100000,2246.225,2246.235,2243.925,2244.625,0.283 +1711973400000,2244.625,2245.305,2243.595,2244.865,0.1344 +1711973700000,2244.865,2247.035,2244.565,2246.125,0.142 +1711974000000,2246.125,2246.485,2243.515,2245.175,0.3232 +1711974300000,2245.185,2248.435,2245.075,2248.305,0.1751 +1711974600000,2248.255,2249.865,2247.765,2248.685,0.1334 +1711974900000,2248.655,2251.155,2248.395,2250.885,0.1508 +1711975200000,2250.935,2252.185,2250.125,2252.115,0.1334 +1711975500000,2252.115,2252.505,2250.055,2250.175,0.2165 +1711975800000,2250.215,2251.505,2249.575,2251.485,0.1199 +1711976100000,2251.465,2252.545,2251.175,2252.435,0.2924 +1711976400000,2252.455,2255.015,2252.405,2254.495,0.4951 +1711976700000,2254.495,2255.935,2254.065,2255.565,0.253 +1711977000000,2255.645,2257.275,2254.555,2255.315,0.1699 +1711977300000,2255.305,2257.325,2254.625,2255.288,0.2222 +1711977600000,2255.288,2257.758,2254.715,2256.928,0.3684 +1711977900000,2257.028,2257.435,2253.635,2253.875,0.3088 +1711978200000,2254.078,2254.384,2250.905,2252.885,0.32 +1711978500000,2252.985,2254.365,2250.035,2250.315,0.1832 +1711978800000,2250.275,2251.175,2247.945,2248.705,0.2164 +1711979100000,2248.775,2249.785,2241.735,2242.045,0.3352 +1711979400000,2242.058,2244.365,2239.194,2242.845,0.3034 +1711979700000,2242.845,2246.465,2242.615,2246.345,0.1902 +1711980000000,2246.365,2246.365,2235.155,2235.735,0.6355 +1711980300000,2235.615,2237.775,2234.295,2236.835,0.4708 +1711980600000,2236.925,2238.245,2235.105,2236.775,0.3865 +1711980900000,2236.755,2237.565,2231.745,2231.865,0.3734 +1711981200000,2231.865,2233.615,2230.685,2232.155,0.3536 +1711981500000,2232.135,2235.285,2231.425,2232.955,0.2742 +1711981800000,2232.935,2235.605,2231.835,2233.975,0.2575 +1711982100000,2233.975,2234.265,2229.765,2230.275,0.3063 +1711982400000,2230.225,2231.505,2228.395,2230.895,0.2982 +1711982700000,2230.845,2235.278,2230.245,2235.278,0.3217 +1711983000000,2235.278,2236.675,2234.255,2235.425,0.453 +1711983300000,2235.425,2237.525,2235.075,2235.815,0.2507 +1711983600000,2235.805,2238.745,2235.255,2236.275,0.31 +1711983900000,2236.285,2236.295,2233.605,2234.475,0.3109 +1711984200000,2234.465,2235.715,2233.885,2235.665,0.2738 +1711984500000,2235.735,2238.125,2235.035,2237.955,0.1498 +1711984800000,2237.995,2238.855,2237.555,2238.415,0.2332 +1711985100000,2238.395,2239.745,2236.595,2239.265,0.3775 +1711985400000,2239.265,2239.615,2238.285,2239.145,0.099 +1711985700000,2239.065,2239.065,2237.215,2238.525,0.101 +1711986000000,2238.435,2239.375,2237.695,2238.085,0.1889 +1711986300000,2238.055,2238.765,2237.445,2238.765,0.1139 +1711986600000,2238.865,2240.215,2238.295,2239.865,0.1165 +1711986900000,2239.895,2240.525,2238.745,2239.625,0.0979 +1711987200000,2239.605,2239.935,2237.955,2239.385,0.1216 +1711987500000,2239.375,2239.665,2238.115,2238.465,0.2125 +1711987800000,2238.395,2239.875,2237.025,2239.765,0.2535 +1711988100000,2239.685,2241.075,2239.375,2240.828,0.4144 +1711988400000,2240.845,2242.685,2240.215,2242.535,0.2085 +1711988700000,2242.465,2242.785,2241.455,2241.765,0.2481 +1711989000000,2241.745,2242.865,2241.265,2241.755,0.0707 +1711989300000,2241.815,2242.245,2241.055,2241.725,0.1327 +1711989600000,2241.715,2243.375,2241.655,2241.695,0.208 +1711989900000,2241.625,2241.775,2239.345,2239.555,0.0611 +1711990200000,2239.565,2239.995,2239.145,2239.375,0.035 +1711990500000,2239.345,2239.375,2237.045,2238.015,0.075 +1711990800000,2238.025,2238.545,2237.445,2238.065,0.0593 +1711991100000,2238.085,2239.015,2237.825,2238.955,0.0484 +1711991400000,2238.935,2239.175,2238.245,2238.555,0.0539 +1711991700000,2238.558,2238.865,2237.925,2238.135,0.033 +1711992000000,2238.065,2238.065,2235.035,2235.035,0.1036 +1711992300000,2235.065,2237.385,2234.635,2236.725,0.1048 +1711992600000,2236.815,2237.745,2236.525,2237.165,0.0498 +1711992900000,2237.175,2238.045,2237.135,2237.495,0.0282 +1711993200000,2237.475,2238.885,2237.465,2238.825,0.0319 +1711993500000,2238.825,2238.865,2238.135,2238.255,0.038 +1711993800000,2238.305,2238.445,2237.425,2238.115,0.0216 +1711994100000,2238.195,2239.235,2238.175,2239.075,0.0357 +1711994400000,2239.095,2239.245,2238.005,2238.235,0.0377 +1711994700000,2238.325,2239.455,2238.115,2239.335,0.0277 +1711995000000,2239.335,2239.445,2238.705,2239.305,0.0288 +1711995300000,2239.325,2240.285,2239.255,2240.065,0.0277 +1711995600000,2240.115,2241.195,2240.085,2240.435,0.056 +1711995900000,2240.455,2240.635,2240.095,2240.095,0.0875 +1711996200000,2240.088,2240.105,2238.795,2239.145,0.1791 +1711996500000,2239.145,2239.895,2238.985,2239.765,0.0446 +1711996800000,2239.765,2240.095,2239.455,2240.055,0.1201 +1711997100000,2240.085,2240.415,2239.705,2240.115,0.0329 +1711997400000,2240.125,2240.395,2239.425,2239.515,0.1001 +1711997700000,2239.515,2239.945,2239.144,2239.228,0.1605 +1711998000000,2239.235,2240.898,2238.958,2240.798,0.1531 +1711998300000,2240.885,2241.645,2240.685,2241.285,0.075 +1711998600000,2241.345,2241.345,2240.575,2240.645,0.0304 +1711998900000,2240.665,2241.375,2240.665,2241.295,0.0365 +1711999200000,2241.315,2241.385,2240.725,2241.325,0.0304 +1711999500000,2241.325,2241.405,2240.845,2240.935,0.0454 +1711999800000,2240.945,2241.475,2240.685,2240.778,0.1145 +1712000100000,2240.798,2240.878,2239.785,2240.245,0.1251 +1712000400000,2240.248,2241.074,2239.895,2240.885,0.1049 +1712000700000,2240.898,2241.415,2240.635,2241.255,0.1142 +1712001000000,2241.225,2241.858,2241.045,2241.838,0.0461 +1712001300000,2241.815,2244.648,2241.245,2244.648,0.131 +1712001600000,2244.648,2244.935,2242.948,2243.815,0.1838 +1712001900000,2243.815,2245.558,2243.735,2244.955,0.1261 +1712002200000,2244.985,2246.235,2244.945,2245.578,0.0824 +1712002500000,2245.615,2246.725,2245.485,2246.175,0.0619 +1712002800000,2246.175,2248.075,2246.175,2247.755,0.0576 +1712003100000,2247.765,2248.635,2247.655,2248.458,0.0786 +1712003400000,2248.445,2250.005,2248.385,2249.655,0.0841 +1712003700000,2249.655,2249.768,2248.565,2249.665,0.0835 +1712004000000,2249.668,2249.785,2248.875,2249.388,0.0516 +1712004300000,2249.395,2250.395,2249.255,2249.275,0.0569 +1712004600000,2249.375,2249.875,2248.998,2249.645,0.0581 +1712004900000,2249.645,2252.345,2249.645,2251.585,0.0738 +1712008800000,2251.268,2251.268,2248.695,2249.705,0.1149 +1712009100000,2249.635,2250.345,2249.555,2250.175,0.0148 +1712009400000,2250.175,2250.875,2249.925,2250.535,0.0101 +1712009700000,2250.515,2251.635,2250.455,2251.545,0.0125 +1712010000000,2251.445,2253.705,2251.195,2253.375,0.026 +1712010300000,2253.375,2255.065,2253.275,2254.925,0.0253 +1712010600000,2254.665,2254.685,2253.175,2254.185,0.0467 +1712010900000,2254.195,2254.375,2253.575,2254.175,0.0216 +1712011200000,2254.185,2255.745,2253.565,2253.685,0.0467 +1712011500000,2253.665,2254.635,2253.375,2254.415,0.0191 +1712011800000,2254.405,2254.485,2252.455,2252.825,0.0219 +1712012100000,2252.845,2253.515,2252.498,2253.415,0.0522 +1712012400000,2253.415,2253.515,2251.375,2251.465,0.1492 +1712012700000,2251.425,2251.868,2251.215,2251.545,0.0937 +1712013000000,2251.545,2252.195,2251.065,2251.835,0.0202 +1712013300000,2251.775,2251.825,2250.038,2250.255,0.1203 +1712013600000,2250.355,2250.615,2249.775,2250.395,0.046 +1712013900000,2250.405,2250.765,2249.778,2250.685,0.0718 +1712014200000,2250.735,2251.278,2250.515,2250.558,0.1124 +1712014500000,2250.605,2250.905,2250.365,2250.698,0.1275 +1712014800000,2250.715,2250.935,2250.385,2250.385,0.0858 +1712015100000,2250.385,2250.815,2249.575,2250.265,0.1653 +1712015400000,2250.245,2250.245,2249.198,2249.445,0.0901 +1712015700000,2249.525,2249.608,2248.508,2248.885,0.0951 +1712016000000,2248.865,2250.225,2247.725,2249.415,0.1249 +1712016300000,2249.505,2250.525,2249.235,2249.365,0.1023 +1712016600000,2249.358,2249.468,2248.435,2248.835,0.1134 +1712016900000,2248.825,2249.365,2247.845,2249.045,0.2051 +1712017200000,2249.048,2251.945,2248.655,2251.045,0.086 +1712017500000,2251.005,2251.725,2250.075,2250.955,0.124 +1712017800000,2250.865,2252.198,2250.825,2252.005,0.1652 +1712018100000,2251.985,2253.005,2251.865,2252.655,0.076 +1712018400000,2252.615,2253.395,2252.265,2252.968,0.0543 +1712018700000,2252.968,2253.468,2251.405,2252.028,0.1943 +1712019000000,2252.108,2252.215,2250.215,2250.215,0.2624 +1712019300000,2250.215,2250.745,2249.485,2250.215,0.3238 +1712019600000,2250.188,2250.188,2247.958,2248.275,0.1991 +1712019900000,2248.305,2249.035,2247.255,2249.035,0.0659 +1712020200000,2249.035,2249.485,2248.445,2248.555,0.0742 +1712020500000,2248.555,2249.955,2246.875,2247.685,0.1438 +1712020800000,2247.645,2248.555,2246.585,2248.535,0.0803 +1712021100000,2248.535,2249.185,2248.385,2249.125,0.0728 +1712021400000,2249.125,2249.475,2248.118,2249.475,0.0877 +1712021700000,2249.475,2249.775,2248.475,2249.745,0.0968 +1712022000000,2249.745,2249.785,2248.515,2249.075,0.0704 +1712022300000,2249.035,2249.215,2247.965,2248.445,0.0641 +1712022600000,2248.445,2249.255,2247.908,2247.915,0.0628 +1712022900000,2247.908,2249.035,2247.855,2248.875,0.039 +1712023200000,2248.855,2249.425,2248.664,2249.235,0.0336 +1712023500000,2249.165,2249.625,2248.445,2248.995,0.0598 +1712023800000,2248.945,2249.245,2247.808,2247.908,0.0533 +1712024100000,2247.905,2248.615,2247.695,2247.925,0.0387 +1712024400000,2247.955,2248.705,2247.945,2248.655,0.0239 +1712024700000,2248.705,2248.705,2247.728,2248.138,0.073 +1712025000000,2248.115,2249.895,2247.958,2249.645,0.0709 +1712025300000,2249.645,2250.075,2249.078,2250.048,0.1397 +1712025600000,2249.998,2251.668,2249.638,2250.858,0.1809 +1712025900000,2250.825,2250.985,2250.165,2250.895,0.0711 +1712026200000,2250.915,2253.735,2250.915,2253.728,0.1111 +1712026500000,2253.735,2254.958,2253.705,2254.155,0.1755 +1712026800000,2254.125,2254.295,2253.295,2254.015,0.0913 +1712027100000,2253.995,2255.045,2253.915,2254.525,0.0852 +1712027400000,2254.625,2254.725,2253.255,2254.235,0.043 +1712027700000,2254.185,2254.765,2253.368,2254.675,0.0916 +1712028000000,2254.705,2255.165,2254.175,2254.975,0.0494 +1712028300000,2255.005,2255.165,2252.598,2253.425,0.134 +1712028600000,2253.455,2253.665,2252.485,2253.385,0.0698 +1712028900000,2253.385,2253.525,2252.615,2253.255,0.0383 +1712029200000,2253.185,2253.185,2252.145,2252.275,0.0267 +1712029500000,2252.315,2252.385,2251.715,2251.995,0.0166 +1712029800000,2252.045,2252.205,2251.175,2251.295,0.0275 +1712030100000,2251.285,2251.765,2251.175,2251.485,0.0179 +1712030400000,2251.585,2252.285,2251.395,2252.105,0.0265 +1712030700000,2252.105,2252.285,2251.505,2251.605,0.0192 +1712031000000,2251.628,2251.655,2250.885,2251.235,0.0506 +1712031300000,2251.205,2251.205,2250.295,2251.138,0.0766 +1712031600000,2251.115,2251.338,2250.705,2250.705,0.0411 +1712031900000,2250.725,2252.235,2250.695,2252.045,0.0321 +1712032200000,2252.035,2252.765,2251.995,2252.335,0.0489 +1712032500000,2252.355,2253.618,2252.355,2253.485,0.065 +1712032800000,2253.498,2256.865,2253.485,2256.545,0.0855 +1712033100000,2256.535,2259.798,2256.425,2257.125,0.2995 +1712033400000,2257.135,2257.855,2256.315,2256.705,0.2291 +1712033700000,2256.705,2256.775,2256.055,2256.565,0.145 +1712034000000,2256.565,2256.978,2256.255,2256.255,0.1482 +1712034300000,2256.255,2256.345,2255.068,2255.185,0.1926 +1712034600000,2255.175,2255.915,2255.025,2255.658,0.1097 +1712034900000,2255.655,2255.915,2254.635,2255.365,0.092 +1712035200000,2255.378,2255.778,2254.985,2255.665,0.104 +1712035500000,2255.665,2255.665,2253.975,2254.335,0.1063 +1712035800000,2254.215,2254.945,2253.628,2253.805,0.1614 +1712036100000,2253.805,2254.485,2253.405,2254.485,0.1181 +1712036400000,2254.498,2254.835,2253.364,2253.895,0.2171 +1712036700000,2253.895,2253.895,2252.448,2252.555,0.1479 +1712037000000,2252.605,2253.325,2252.145,2252.145,0.0831 +1712037300000,2252.205,2253.595,2252.135,2253.515,0.0711 +1712037600000,2253.525,2253.825,2252.265,2253.245,0.1141 +1712037900000,2253.285,2254.705,2253.175,2254.175,0.0844 +1712038200000,2254.175,2255.155,2254.065,2254.675,0.0625 +1712038500000,2254.655,2255.335,2254.375,2255.115,0.0714 +1712038800000,2255.125,2255.565,2253.875,2254.105,0.0996 +1712039100000,2254.105,2254.495,2253.315,2254.495,0.0548 +1712039400000,2254.485,2255.335,2254.035,2254.295,0.1042 +1712039700000,2254.255,2254.325,2253.675,2253.825,0.1587 +1712040000000,2253.805,2254.355,2253.055,2254.225,0.0538 +1712040300000,2254.245,2254.675,2253.865,2254.535,0.0423 +1712040600000,2254.555,2256.025,2254.495,2255.058,0.1629 +1712040900000,2255.025,2255.825,2254.755,2255.585,0.0995 +1712041200000,2255.575,2255.775,2253.665,2254.215,0.0843 +1712041500000,2254.185,2254.355,2253.485,2253.865,0.0492 +1712041800000,2253.905,2255.765,2253.865,2255.364,0.059 +1712042100000,2255.364,2255.418,2253.415,2253.755,0.1386 +1712042400000,2253.715,2254.825,2253.325,2254.625,0.0662 +1712042700000,2254.625,2254.655,2253.865,2254.015,0.0586 +1712043000000,2253.925,2255.345,2253.395,2253.715,0.0608 +1712043300000,2253.795,2255.295,2253.085,2255.005,0.0694 +1712043600000,2255.005,2255.625,2254.305,2255.275,0.0605 +1712043900000,2255.275,2257.005,2255.205,2256.985,0.1004 +1712044200000,2256.884,2257.535,2256.118,2256.648,0.1876 +1712044500000,2256.644,2256.648,2254.825,2256.315,0.259 +1712044800000,2256.315,2258.025,2256.075,2257.835,0.0958 +1712045100000,2257.835,2262.555,2257.645,2262.095,0.322 +1712045400000,2262.095,2262.175,2260.965,2261.905,0.1907 +1712045700000,2261.925,2262.725,2260.535,2260.765,0.0808 +1712046000000,2260.755,2261.095,2259.745,2260.675,0.0731 +1712046300000,2260.628,2262.555,2260.395,2261.375,0.0919 +1712046600000,2261.375,2262.175,2260.955,2261.535,0.0616 +1712046900000,2261.515,2262.125,2260.945,2261.305,0.0677 +1712047200000,2261.295,2261.945,2260.995,2261.815,0.0661 +1712047500000,2261.835,2261.935,2260.305,2260.645,0.0843 +1712047800000,2260.645,2261.365,2260.275,2260.595,0.0931 +1712048100000,2260.655,2261.325,2260.325,2260.985,0.0499 +1712048400000,2260.985,2262.765,2260.855,2261.605,0.0682 +1712048700000,2261.585,2262.325,2260.935,2261.435,0.1098 +1712049000000,2261.585,2261.675,2260.375,2261.185,0.2211 +1712049300000,2261.175,2261.625,2260.865,2261.005,0.085 +1712049600000,2260.955,2261.835,2260.955,2261.795,0.0595 +1712049900000,2261.775,2263.025,2261.605,2263.005,0.0426 +1712050200000,2263.065,2266.695,2262.655,2262.655,0.5735 +1712050500000,2262.635,2265.135,2262.045,2263.685,0.1957 +1712050800000,2263.665,2264.165,2262.395,2263.015,0.1031 +1712051100000,2263.025,2263.055,2260.815,2261.445,0.1275 +1712051400000,2261.435,2261.655,2259.515,2260.455,0.134 +1712051700000,2260.465,2260.775,2259.885,2260.635,0.1451 +1712052000000,2260.615,2260.615,2258.065,2258.965,0.167 +1712052300000,2258.975,2259.365,2257.555,2257.975,0.0636 +1712052600000,2257.955,2258.015,2255.168,2256.255,0.145 +1712052900000,2256.175,2259.205,2256.175,2258.745,0.0871 +1712053200000,2258.765,2259.455,2257.675,2258.895,0.1219 +1712053500000,2258.915,2260.605,2258.765,2260.605,0.0785 +1712053800000,2260.605,2261.335,2260.005,2260.198,0.1107 +1712054100000,2260.228,2261.325,2260.145,2260.425,0.074 +1712054400000,2260.425,2263.715,2260.275,2263.705,0.0962 +1712054700000,2263.745,2264.615,2262.665,2263.105,0.1065 +1712055000000,2263.145,2263.935,2262.255,2262.335,0.0753 +1712055300000,2262.335,2263.665,2261.895,2262.025,0.1379 +1712055600000,2262.025,2262.025,2260.835,2261.398,0.1983 +1712055900000,2261.385,2261.708,2259.925,2260.808,0.1189 +1712056200000,2260.715,2261.635,2260.565,2260.925,0.0955 +1712056500000,2260.905,2260.905,2257.195,2257.225,0.1393 +1712056800000,2257.255,2258.485,2255.885,2257.415,0.2394 +1712057100000,2257.405,2258.135,2257.095,2257.415,0.102 +1712057400000,2257.325,2259.565,2257.215,2258.958,0.2959 +1712057700000,2258.985,2259.178,2256.558,2256.895,0.1952 +1712058000000,2256.958,2258.528,2256.275,2258.445,0.1746 +1712058300000,2258.475,2258.605,2257.405,2258.555,0.0961 +1712058600000,2258.525,2259.975,2258.465,2258.945,0.1146 +1712058900000,2258.935,2260.605,2258.395,2260.495,0.1189 +1712059200000,2260.555,2261.405,2258.795,2258.815,0.2112 +1712059500000,2258.815,2259.458,2257.655,2259.335,0.2437 +1712059800000,2259.325,2259.725,2256.195,2257.055,0.269 +1712060100000,2257.055,2257.845,2254.098,2254.965,0.1581 +1712060400000,2254.945,2257.585,2254.825,2256.475,0.3321 +1712060700000,2256.465,2257.825,2256.055,2256.475,0.1272 +1712061000000,2256.495,2256.755,2254.125,2255.095,0.1598 +1712061300000,2254.845,2256.125,2253.235,2254.685,0.1854 +1712061600000,2254.685,2256.835,2254.005,2254.355,0.3105 +1712061900000,2254.305,2255.665,2253.765,2255.605,0.3791 +1712062200000,2255.605,2258.205,2255.535,2257.955,0.6147 +1712062500000,2257.965,2258.715,2256.785,2257.435,0.3208 +1712062800000,2257.415,2257.828,2255.935,2256.795,0.5305 +1712063100000,2256.808,2258.658,2255.275,2255.378,0.616 +1712063400000,2255.378,2258.915,2254.408,2258.445,0.3345 +1712063700000,2258.345,2259.485,2256.734,2258.515,0.4237 +1712064000000,2258.524,2259.724,2256.524,2256.845,0.3282 +1712064300000,2256.925,2258.585,2256.294,2258.395,0.1705 +1712064600000,2258.375,2260.384,2257.675,2257.875,0.7768 +1712064900000,2257.865,2263.998,2257.645,2263.554,0.8375 +1712065200000,2263.554,2264.268,2261.344,2261.834,0.8565 +1712065500000,2261.834,2266.664,2260.924,2265.224,0.8597 +1712065800000,2265.224,2265.304,2263.845,2264.635,0.7259 +1712066100000,2264.684,2266.194,2262.435,2265.125,0.3743 +1712066400000,2265.124,2273.695,2263.205,2273.035,0.7316 +1712066700000,2273.035,2274.095,2267.714,2268.215,0.9834 +1712067000000,2268.224,2271.848,2267.465,2270.775,0.7355 +1712067300000,2270.875,2274.155,2270.475,2273.155,0.4482 +1712067600000,2273.164,2276.365,2271.558,2274.985,0.3326 +1712067900000,2275.025,2276.858,2273.038,2275.085,0.3604 +1712068200000,2275.065,2276.575,2271.685,2272.465,0.3986 +1712068500000,2272.344,2272.605,2268.575,2270.125,0.5946 +1712068800000,2270.055,2270.075,2264.925,2265.715,0.7744 +1712069100000,2265.685,2266.615,2260.685,2263.075,0.4807 +1712069400000,2263.115,2264.255,2260.925,2262.165,0.5907 +1712069700000,2262.105,2262.475,2257.178,2260.675,0.6396 +1712070000000,2260.675,2261.155,2255.865,2257.035,0.8319 +1712070300000,2256.975,2260.265,2256.845,2259.585,0.2263 +1712070600000,2259.615,2260.395,2257.685,2258.965,0.1662 +1712070900000,2259.045,2259.985,2258.135,2259.635,0.2298 +1712071200000,2259.635,2260.755,2257.585,2257.625,0.303 +1712071500000,2257.575,2257.685,2253.795,2255.395,0.4461 +1712071800000,2255.255,2255.305,2250.785,2251.705,0.5543 +1712072100000,2251.705,2255.295,2251.585,2255.115,0.4007 +1712072400000,2255.105,2257.335,2254.805,2256.975,0.2219 +1712072700000,2256.955,2258.048,2255.625,2257.785,0.3937 +1712073000000,2257.825,2259.358,2257.065,2259.058,0.3771 +1712073300000,2258.985,2259.835,2258.145,2258.528,0.3984 +1712073600000,2258.525,2259.895,2258.145,2258.498,0.2562 +1712073900000,2258.528,2259.625,2256.885,2257.205,0.5135 +1712074200000,2257.228,2257.728,2254.458,2255.145,0.2494 +1712074500000,2255.145,2255.745,2254.035,2255.005,0.109 +1712074800000,2255.035,2257.445,2254.925,2256.615,0.0944 +1712075100000,2256.595,2257.875,2256.595,2257.675,0.072 +1712075400000,2257.725,2260.435,2257.695,2260.155,0.0852 +1712075700000,2260.125,2260.735,2258.405,2258.485,0.2502 +1712076000000,2258.475,2260.045,2258.185,2259.865,0.1436 +1712076300000,2259.885,2261.345,2259.885,2260.455,0.082 +1712076600000,2260.495,2260.495,2258.355,2259.995,0.0578 +1712076900000,2259.995,2260.605,2259.675,2260.165,0.0663 +1712077200000,2260.195,2260.765,2259.415,2260.685,0.09 +1712077500000,2260.685,2261.535,2259.645,2261.065,0.0717 +1712077800000,2261.045,2262.305,2260.705,2261.205,0.0998 +1712078100000,2261.305,2261.305,2260.138,2260.405,0.0823 +1712078400000,2260.425,2262.145,2260.295,2261.985,0.0635 +1712078700000,2261.975,2261.975,2260.305,2261.055,0.0904 +1712079000000,2260.965,2262.165,2260.595,2262.165,0.049 +1712079300000,2262.145,2262.625,2261.495,2262.085,0.0567 +1712079600000,2262.065,2263.865,2261.955,2262.705,0.1021 +1712079900000,2262.725,2264.065,2262.595,2263.875,0.1131 +1712080200000,2263.975,2265.485,2263.725,2264.635,0.2149 +1712080500000,2264.645,2266.515,2264.425,2265.805,0.3261 +1712080800000,2265.835,2267.998,2265.325,2267.935,0.2516 +1712081100000,2267.955,2271.535,2267.905,2270.785,0.3786 +1712081400000,2270.775,2272.315,2270.385,2271.435,0.1548 +1712081700000,2271.475,2272.645,2269.135,2271.605,0.3842 +1712082000000,2271.605,2272.434,2270.305,2270.308,0.3376 +1712082300000,2270.315,2271.565,2270.305,2271.225,0.2039 +1712082600000,2271.228,2272.075,2271.175,2271.785,0.0579 +1712082900000,2271.835,2271.965,2269.175,2269.215,0.0697 +1712083200000,2269.185,2270.275,2268.208,2268.935,0.1822 +1712083500000,2268.945,2269.815,2268.165,2269.675,0.2094 +1712083800000,2269.675,2270.755,2269.245,2270.605,0.097 +1712084100000,2270.655,2271.905,2270.565,2271.365,0.0905 +1712084400000,2271.365,2273.505,2270.965,2273.315,0.0904 +1712084700000,2273.205,2274.558,2272.675,2274.465,0.1661 +1712085000000,2274.465,2274.565,2273.248,2273.875,0.1796 +1712085300000,2273.965,2274.935,2272.998,2273.708,0.2246 +1712085600000,2273.695,2273.708,2272.598,2272.728,0.1958 +1712085900000,2272.798,2273.785,2272.355,2273.505,0.1016 +1712086200000,2273.505,2274.108,2272.515,2274.108,0.1699 +1712086500000,2274.085,2275.148,2274.085,2275.085,0.1934 +1712086800000,2275.048,2276.515,2274.848,2276.315,0.17 +1712087100000,2276.328,2278.198,2276.005,2277.045,0.3255 +1712087400000,2277.045,2279.325,2276.715,2277.585,0.2327 +1712087700000,2277.585,2277.855,2276.694,2277.348,0.2188 +1712088000000,2277.375,2277.568,2275.635,2276.198,0.1418 +1712088300000,2276.205,2276.605,2275.805,2276.055,0.0421 +1712088600000,2276.095,2276.995,2276.095,2276.225,0.0305 +1712088900000,2276.325,2276.495,2275.975,2276.105,0.0593 +1712089200000,2276.155,2276.925,2276.155,2276.505,0.0328 +1712089500000,2276.465,2277.315,2276.465,2277.235,0.0259 +1712089800000,2277.235,2280.155,2277.025,2278.955,0.0573 +1712090100000,2278.905,2279.735,2278.895,2279.255,0.0276 +1712090400000,2279.195,2279.785,2279.025,2279.355,0.0378 +1712090700000,2279.385,2280.925,2279.255,2280.175,0.0557 +1712091000000,2280.175,2280.345,2279.248,2280.005,0.0309 +1712091300000,2280.005,2280.945,2279.475,2280.145,0.0327 +1712095200000,2280.355,2281.495,2279.558,2281.435,0.0689 +1712095500000,2281.465,2281.915,2280.785,2281.455,0.0365 +1712095800000,2281.405,2281.405,2280.428,2280.485,0.028 +1712096100000,2280.455,2284.595,2280.355,2283.355,0.0811 +1712096400000,2283.355,2288.185,2283.355,2284.885,0.1607 +1712096700000,2284.875,2287.835,2284.715,2286.835,0.058 +1712097000000,2286.775,2287.425,2282.405,2283.685,0.0984 +1712097300000,2283.655,2284.565,2281.975,2282.595,0.0675 +1712097600000,2282.524,2283.645,2281.855,2283.405,0.0423 +1712097900000,2283.325,2283.955,2282.705,2283.495,0.0355 +1712098200000,2283.455,2283.605,2281.555,2281.985,0.0386 +1712098500000,2281.985,2282.345,2281.265,2281.565,0.0588 +1712098800000,2281.685,2283.595,2281.375,2283.355,0.1226 +1712099100000,2283.355,2283.375,2281.355,2281.555,0.0871 +1712099400000,2281.475,2281.935,2281.145,2281.745,0.0197 +1712099700000,2281.705,2282.655,2281.665,2282.355,0.0262 +1712100000000,2282.355,2282.385,2281.635,2282.035,0.0227 +1712100300000,2282.045,2282.045,2281.425,2281.525,0.0194 +1712100600000,2281.575,2281.675,2278.955,2279.115,0.0855 +1712100900000,2279.085,2280.695,2278.755,2280.585,0.0656 +1712101200000,2280.625,2280.665,2279.865,2279.865,0.0265 +1712101500000,2279.955,2280.585,2278.685,2279.205,0.0469 +1712101800000,2279.205,2279.215,2277.685,2278.615,0.1428 +1712102100000,2278.555,2280.055,2278.295,2279.845,0.0471 +1712102400000,2279.674,2282.155,2279.205,2280.695,0.0825 +1712102700000,2280.685,2281.745,2280.078,2281.365,0.1616 +1712103000000,2281.348,2285.415,2281.315,2284.995,0.0738 +1712103300000,2284.975,2284.985,2282.095,2282.215,0.0574 +1712103600000,2282.115,2282.665,2281.575,2282.385,0.0339 +1712103900000,2282.395,2283.345,2281.695,2282.745,0.0334 +1712104200000,2282.815,2284.995,2282.645,2283.895,0.052 +1712104500000,2283.985,2285.005,2283.535,2285.005,0.0468 +1712104800000,2284.985,2285.765,2283.234,2283.945,0.1182 +1712105100000,2283.945,2285.685,2283.845,2285.305,0.0681 +1712105400000,2285.335,2285.615,2283.915,2284.005,0.0554 +1712105700000,2283.935,2284.185,2282.615,2283.215,0.0699 +1712106000000,2283.255,2283.415,2280.308,2281.308,0.3301 +1712106300000,2281.298,2282.908,2278.224,2278.478,0.3818 +1712106600000,2278.598,2278.958,2276.604,2277.804,0.3351 +1712106900000,2277.804,2279.965,2276.564,2278.185,0.1552 +1712107200000,2278.095,2278.955,2277.505,2278.434,0.1159 +1712107500000,2278.465,2279.985,2278.135,2279.985,0.0728 +1712107800000,2279.985,2279.985,2277.935,2278.725,0.0815 +1712108100000,2278.758,2282.195,2278.665,2282.195,0.0836 +1712108400000,2282.295,2282.445,2281.418,2282.195,0.0806 +1712108700000,2282.195,2282.325,2280.875,2281.245,0.0591 +1712109000000,2281.355,2281.745,2280.735,2281.745,0.0476 +1712109300000,2281.715,2282.545,2281.695,2282.378,0.0459 +1712109600000,2282.378,2282.645,2281.445,2282.645,0.0553 +1712109900000,2282.625,2284.085,2282.545,2283.908,0.0504 +1712110200000,2283.915,2284.295,2283.195,2283.865,0.0685 +1712110500000,2283.835,2284.405,2283.645,2284.375,0.0332 +1712110800000,2284.395,2284.465,2283.195,2283.195,0.0698 +1712111100000,2283.218,2283.805,2283.218,2283.465,0.0491 +1712111400000,2283.485,2284.475,2283.275,2283.465,0.0708 +1712111700000,2283.465,2283.675,2282.195,2282.955,0.0542 +1712112000000,2282.905,2283.225,2282.015,2282.375,0.0427 +1712112300000,2282.375,2283.635,2282.295,2283.148,0.0344 +1712112600000,2283.125,2283.595,2282.705,2283.595,0.034 +1712112900000,2283.555,2284.275,2283.295,2283.325,0.047 +1712113200000,2283.325,2284.785,2283.295,2283.585,0.0575 +1712113500000,2283.585,2283.875,2283.215,2283.695,0.0494 +1712113800000,2283.715,2285.725,2283.585,2285.375,0.1054 +1712114100000,2285.445,2287.885,2284.875,2287.695,0.0998 +1712114400000,2287.695,2287.695,2285.018,2285.228,0.184 +1712114700000,2285.215,2285.415,2283.675,2283.948,0.1889 +1712115000000,2283.915,2283.948,2283.105,2283.515,0.0498 +1712115300000,2283.375,2284.875,2283.305,2284.505,0.0324 +1712115600000,2284.455,2285.405,2284.435,2285.395,0.032 +1712115900000,2285.395,2285.705,2284.195,2285.155,0.0256 +1712116200000,2285.135,2285.635,2284.595,2284.815,0.0228 +1712116500000,2284.785,2285.145,2284.775,2284.985,0.0216 +1712116800000,2285.025,2286.165,2285.025,2285.925,0.0246 +1712117100000,2285.925,2286.635,2285.298,2285.698,0.0815 +1712117400000,2285.655,2286.898,2285.625,2286.598,0.0873 +1712117700000,2286.598,2286.878,2286.198,2286.678,0.079 +1712118000000,2286.638,2286.838,2285.804,2285.998,0.1277 +1712118300000,2286.008,2286.178,2284.975,2284.998,0.1016 +1712118600000,2284.995,2285.535,2284.615,2285.505,0.0448 +1712118900000,2285.655,2286.115,2285.255,2285.575,0.0322 +1712119200000,2285.575,2286.255,2285.535,2286.145,0.024 +1712119500000,2286.075,2286.435,2285.685,2285.745,0.0287 +1712119800000,2285.745,2285.775,2284.175,2284.415,0.0583 +1712120100000,2284.445,2284.445,2283.625,2283.655,0.0308 +1712120400000,2283.655,2283.855,2282.178,2282.745,0.0612 +1712120700000,2282.745,2282.745,2280.804,2281.565,0.0914 +1712121000000,2281.515,2281.955,2281.225,2281.675,0.0674 +1712121300000,2281.695,2282.665,2281.695,2282.635,0.0265 +1712121600000,2282.635,2283.275,2282.635,2283.165,0.0301 +1712121900000,2283.165,2283.585,2282.925,2283.525,0.0255 +1712122200000,2283.525,2284.215,2283.155,2283.645,0.0852 +1712122500000,2283.695,2283.715,2281.715,2282.715,0.0618 +1712122800000,2282.695,2283.875,2282.465,2283.595,0.0498 +1712123100000,2283.605,2285.305,2283.595,2284.925,0.0658 +1712123400000,2284.925,2285.605,2284.665,2285.215,0.0668 +1712123700000,2285.185,2285.905,2284.855,2285.875,0.0356 +1712124000000,2285.875,2285.905,2283.655,2284.455,0.0878 +1712124300000,2284.445,2284.555,2283.335,2283.565,0.0544 +1712124600000,2283.545,2284.385,2282.935,2283.385,0.1359 +1712124900000,2283.345,2283.345,2281.635,2282.005,0.122 +1712125200000,2282.035,2282.945,2281.605,2281.648,0.0915 +1712125500000,2281.645,2282.058,2280.875,2281.305,0.1672 +1712125800000,2281.325,2282.585,2281.215,2282.548,0.1762 +1712126100000,2282.455,2283.038,2281.748,2282.338,0.2226 +1712126400000,2282.358,2282.875,2281.615,2282.025,0.137 +1712126700000,2282.065,2283.118,2281.738,2282.385,0.1438 +1712127000000,2282.418,2282.645,2281.935,2282.098,0.2186 +1712127300000,2282.105,2282.105,2280.915,2281.828,0.2637 +1712127600000,2281.825,2281.868,2278.415,2278.615,0.3071 +1712127900000,2278.595,2278.595,2276.905,2277.755,0.3399 +1712128200000,2277.755,2277.978,2275.545,2276.855,0.3513 +1712128500000,2276.835,2277.815,2274.715,2274.865,0.3047 +1712128800000,2274.855,2275.748,2273.935,2274.065,0.3451 +1712129100000,2274.075,2274.458,2270.338,2272.595,0.2534 +1712129400000,2272.615,2273.545,2270.765,2271.985,0.3295 +1712129700000,2272.045,2273.625,2271.145,2272.095,0.2037 +1712130000000,2272.055,2272.665,2271.345,2271.755,0.2659 +1712130300000,2271.755,2272.975,2271.465,2271.765,0.1653 +1712130600000,2271.775,2272.755,2270.718,2272.225,0.2333 +1712130900000,2272.235,2272.235,2270.855,2271.075,0.1714 +1712131200000,2271.065,2271.245,2269.905,2270.165,0.3449 +1712131500000,2270.165,2270.215,2268.285,2269.198,0.3335 +1712131800000,2269.205,2269.535,2267.558,2269.535,0.316 +1712132100000,2269.535,2270.955,2268.815,2268.845,0.2316 +1712132400000,2268.898,2269.445,2267.645,2269.125,0.149 +1712132700000,2269.105,2270.235,2268.455,2269.365,0.1066 +1712133000000,2269.305,2270.378,2268.545,2270.348,0.1448 +1712133300000,2270.355,2272.348,2269.465,2272.348,0.1888 +1712133600000,2272.395,2274.345,2272.015,2273.595,0.099 +1712133900000,2273.535,2275.995,2273.045,2274.495,0.1282 +1712134200000,2274.615,2275.955,2274.198,2274.248,0.17 +1712134500000,2274.258,2274.478,2272.978,2273.105,0.1722 +1712134800000,2273.085,2274.175,2272.675,2272.905,0.0943 +1712135100000,2272.865,2274.025,2272.135,2273.795,0.1207 +1712135400000,2273.815,2274.185,2272.705,2273.685,0.063 +1712135700000,2273.725,2274.645,2273.255,2274.265,0.0573 +1712136000000,2274.275,2274.455,2271.868,2272.058,0.2304 +1712136300000,2272.078,2272.078,2269.775,2269.975,0.3132 +1712136600000,2269.878,2271.428,2269.875,2270.375,0.2006 +1712136900000,2270.365,2271.745,2269.565,2271.665,0.0682 +1712137200000,2271.665,2272.435,2271.088,2271.458,0.1009 +1712137500000,2271.465,2273.905,2271.285,2273.565,0.1065 +1712137800000,2273.565,2274.545,2272.835,2272.845,0.1339 +1712138100000,2272.835,2273.108,2271.525,2271.845,0.2573 +1712138400000,2271.845,2272.848,2271.255,2272.678,0.1418 +1712138700000,2272.688,2273.225,2270.565,2270.885,0.1325 +1712139000000,2270.925,2271.735,2270.445,2270.585,0.1514 +1712139300000,2270.605,2272.085,2270.255,2271.805,0.1067 +1712139600000,2271.805,2272.545,2270.845,2272.235,0.0741 +1712139900000,2272.235,2272.385,2270.625,2271.125,0.0746 +1712140200000,2271.038,2271.305,2269.845,2270.565,0.0763 +1712140500000,2270.555,2272.705,2270.535,2272.645,0.0708 +1712140800000,2272.685,2273.015,2271.955,2271.985,0.0845 +1712141100000,2271.995,2272.415,2271.295,2271.655,0.1363 +1712141400000,2271.635,2271.815,2271.165,2271.458,0.1073 +1712141700000,2271.478,2272.655,2271.175,2272.585,0.0721 +1712142000000,2272.615,2272.925,2271.485,2271.865,0.0906 +1712142300000,2271.875,2271.938,2271.105,2271.478,0.1044 +1712142600000,2271.435,2273.175,2271.258,2272.285,0.0885 +1712142900000,2272.275,2272.955,2271.935,2272.805,0.0465 +1712143200000,2272.835,2272.865,2271.165,2271.295,0.0594 +1712143500000,2271.275,2271.275,2268.715,2270.405,0.1791 +1712143800000,2270.475,2271.478,2269.555,2270.235,0.223 +1712144100000,2270.215,2271.335,2270.075,2270.135,0.085 +1712144400000,2270.085,2270.765,2269.495,2270.448,0.067 +1712144700000,2270.448,2271.935,2270.338,2270.535,0.0999 +1712145000000,2270.565,2272.135,2270.305,2271.815,0.1024 +1712145300000,2271.785,2274.324,2271.675,2273.598,0.1306 +1712145600000,2273.565,2274.118,2272.425,2273.375,0.1396 +1712145900000,2273.375,2273.918,2271.225,2272.405,0.1927 +1712146200000,2272.385,2273.515,2272.245,2272.845,0.2083 +1712146500000,2272.855,2272.855,2268.715,2269.895,0.3631 +1712146800000,2269.855,2270.475,2266.135,2268.455,0.2796 +1712147100000,2268.455,2269.405,2265.405,2268.545,0.3444 +1712147400000,2268.555,2272.435,2267.905,2271.095,0.4214 +1712147700000,2271.095,2271.095,2268.745,2270.165,0.5042 +1712148000000,2270.075,2272.765,2269.885,2272.235,0.3836 +1712148300000,2272.255,2274.065,2272.215,2273.705,0.3697 +1712148600000,2273.785,2275.085,2272.775,2274.155,0.4675 +1712148900000,2274.155,2274.828,2272.645,2274.745,0.3425 +1712149200000,2274.825,2276.365,2274.095,2274.955,0.5759 +1712149500000,2274.955,2278.775,2274.815,2277.195,0.6148 +1712149800000,2277.185,2278.245,2274.748,2274.935,0.723 +1712150100000,2275.028,2275.785,2273.745,2274.825,0.553 +1712150400000,2274.835,2275.778,2273.325,2275.668,0.5346 +1712150700000,2275.665,2276.558,2274.145,2274.368,0.593 +1712151000000,2274.355,2274.765,2272.365,2274.365,0.5004 +1712151300000,2274.315,2274.345,2271.535,2274.025,0.3225 +1712151600000,2274.035,2276.828,2272.875,2274.435,0.3331 +1712151900000,2274.435,2276.715,2274.175,2275.355,0.3737 +1712152200000,2275.355,2276.198,2274.298,2274.898,0.5257 +1712152500000,2274.888,2276.695,2273.765,2274.995,0.404 +1712152800000,2274.995,2285.208,2274.875,2277.965,1.0397 +1712153100000,2277.965,2282.198,2277.444,2277.835,0.7347 +1712153400000,2277.845,2279.265,2275.345,2279.215,0.4031 +1712153700000,2279.208,2279.535,2275.825,2278.865,0.5953 +1712154000000,2278.885,2279.385,2277.005,2277.905,0.814 +1712154300000,2277.825,2279.255,2275.875,2275.935,0.6538 +1712154600000,2275.885,2277.165,2274.105,2276.825,0.6204 +1712154900000,2276.825,2279.318,2276.615,2279.318,0.5296 +1712155200000,2279.304,2283.735,2279.125,2283.675,0.4206 +1712155500000,2283.675,2284.835,2282.515,2282.808,0.5633 +1712155800000,2282.848,2283.975,2282.335,2283.145,0.5384 +1712156100000,2283.135,2284.098,2281.945,2282.605,0.5955 +1712156400000,2282.605,2283.025,2280.538,2282.065,0.5842 +1712156700000,2282.065,2285.105,2281.275,2283.098,0.4052 +1712157000000,2283.115,2284.315,2280.815,2282.904,0.3576 +1712157300000,2282.915,2284.445,2282.445,2282.925,0.4197 +1712157600000,2282.998,2285.608,2282.565,2284.598,0.5083 +1712157900000,2284.588,2286.905,2284.455,2286.615,0.4843 +1712158200000,2286.615,2286.835,2284.115,2286.195,0.3941 +1712158500000,2286.195,2288.245,2284.375,2284.585,0.467 +1712158800000,2284.585,2285.835,2282.315,2282.675,0.4027 +1712159100000,2282.715,2285.025,2282.705,2283.025,0.598 +1712159400000,2283.025,2285.475,2282.595,2284.755,0.291 +1712159700000,2284.725,2286.215,2284.175,2286.215,0.1427 +1712160000000,2286.215,2286.835,2285.665,2286.005,0.2133 +1712160300000,2285.915,2286.008,2283.425,2283.835,0.4517 +1712160600000,2283.865,2285.215,2280.605,2284.075,0.5395 +1712160900000,2284.015,2286.498,2282.955,2286.035,0.4385 +1712161200000,2286.035,2291.835,2285.335,2290.305,0.4265 +1712161500000,2290.405,2292.818,2288.955,2291.498,0.5483 +1712161800000,2291.498,2295.015,2291.035,2294.385,0.7154 +1712162100000,2294.344,2295.025,2292.395,2292.955,0.7398 +1712162400000,2292.994,2295.075,2292.808,2292.885,0.6159 +1712162700000,2292.885,2293.078,2291.275,2292.268,0.4453 +1712163000000,2292.245,2292.798,2291.258,2291.575,0.4018 +1712163300000,2291.524,2293.815,2291.155,2293.685,0.3637 +1712163600000,2293.685,2293.685,2289.378,2289.385,0.4529 +1712163900000,2289.385,2290.485,2288.785,2289.498,0.4311 +1712164200000,2289.508,2291.615,2289.435,2290.185,0.3297 +1712164500000,2290.255,2292.125,2290.155,2291.805,0.3508 +1712164800000,2291.805,2292.235,2290.905,2291.985,0.3717 +1712165100000,2291.995,2294.745,2291.555,2294.428,0.4553 +1712165400000,2294.415,2294.475,2292.825,2292.825,0.5474 +1712165700000,2292.805,2293.715,2292.015,2292.015,0.2893 +1712166000000,2291.985,2292.495,2291.565,2291.705,0.1201 +1712166300000,2291.705,2293.165,2291.415,2292.925,0.2564 +1712166600000,2292.945,2295.008,2292.945,2294.938,0.2736 +1712166900000,2294.874,2295.408,2294.034,2294.858,0.3318 +1712167200000,2294.855,2295.165,2294.505,2294.505,0.3247 +1712167500000,2294.514,2294.945,2294.005,2294.475,0.2843 +1712167800000,2294.525,2295.275,2294.485,2294.745,0.2173 +1712168100000,2294.728,2295.175,2294.285,2294.285,0.191 +1712168400000,2294.265,2294.455,2293.755,2293.875,0.2937 +1712168700000,2293.875,2294.515,2293.815,2294.285,0.2057 +1712169000000,2294.285,2295.845,2294.255,2295.645,0.2428 +1712169300000,2295.635,2296.565,2295.455,2296.455,0.1297 +1712169600000,2296.455,2297.025,2296.225,2297.015,0.1867 +1712169900000,2297.015,2297.725,2295.915,2295.945,0.2634 +1712170200000,2295.945,2296.805,2295.765,2296.705,0.1429 +1712170500000,2296.798,2296.798,2296.205,2296.295,0.1856 +1712170800000,2296.285,2298.745,2296.065,2298.625,0.317 +1712171100000,2298.575,2298.735,2296.765,2297.305,0.192 +1712171400000,2297.355,2297.765,2295.215,2295.295,0.2999 +1712171700000,2295.335,2295.948,2294.525,2295.285,0.3577 +1712172000000,2295.295,2295.665,2294.408,2294.905,0.2796 +1712172300000,2294.915,2295.925,2294.825,2295.615,0.3002 +1712172600000,2295.608,2295.645,2294.705,2295.115,0.192 +1712172900000,2295.115,2295.708,2294.908,2295.408,0.1754 +1712173200000,2295.408,2295.555,2294.885,2295.218,0.1941 +1712173500000,2295.225,2296.424,2295.225,2296.405,0.2551 +1712173800000,2296.395,2297.195,2296.248,2296.995,0.1639 +1712174100000,2296.965,2297.755,2296.875,2297.365,0.0726 +1712174400000,2297.485,2297.835,2297.348,2297.555,0.0677 +1712174700000,2297.585,2297.905,2297.305,2297.455,0.0363 +1712175000000,2297.535,2298.125,2297.165,2297.965,0.0471 +1712175300000,2297.965,2298.585,2297.738,2298.585,0.0469 +1712175600000,2298.615,2299.105,2298.015,2298.365,0.0537 +1712175900000,2298.455,2298.745,2298.005,2298.745,0.0515 +1712176200000,2298.725,2298.725,2298.065,2298.295,0.0537 +1712176500000,2298.295,2299.325,2297.845,2299.145,0.0282 +1712176800000,2299.145,2299.945,2299.015,2299.035,0.1078 +1712177100000,2299.065,2299.775,2298.735,2299.655,0.1312 +1712177400000,2299.655,2300.025,2299.645,2299.985,0.0723 +1712177700000,2300.015,2301.035,2299.225,2299.755,0.1162 +1712181600000,2299.025,2300.424,2298.765,2299.598,0.0666 +1712181900000,2299.598,2300.385,2298.735,2299.895,0.0619 +1712182200000,2299.955,2300.435,2299.595,2299.605,0.0365 +1712182500000,2299.585,2300.615,2299.455,2300.225,0.0269 +1712182800000,2300.375,2301.045,2299.355,2301.045,0.0435 +1712183100000,2301.015,2302.555,2300.475,2301.635,0.0494 +1712183400000,2301.615,2301.715,2299.905,2300.805,0.0464 +1712183700000,2300.735,2300.745,2299.405,2300.205,0.0411 +1712184000000,2300.195,2302.485,2299.605,2300.155,0.0855 +1712184300000,2300.175,2301.585,2299.895,2300.995,0.0685 +1712184600000,2300.905,2301.455,2300.305,2301.455,0.0178 +1712184900000,2301.495,2301.668,2301.035,2301.605,0.058 +1712185200000,2301.605,2301.605,2299.925,2300.135,0.213 +1712185500000,2300.125,2300.798,2300.105,2300.735,0.1015 +1712185800000,2300.745,2301.475,2300.745,2301.005,0.0647 +1712186100000,2300.965,2301.175,2299.915,2300.198,0.0574 +1712186400000,2300.198,2300.998,2300.198,2300.898,0.0422 +1712186700000,2300.898,2301.188,2300.295,2300.575,0.0861 +1712187000000,2300.685,2300.765,2298.935,2298.985,0.1022 +1712187300000,2299.035,2299.355,2298.485,2298.505,0.0307 +1712187600000,2298.515,2298.685,2296.815,2297.295,0.0638 +1712187900000,2297.345,2297.748,2296.475,2296.835,0.0537 +1712188200000,2296.815,2297.135,2296.245,2297.075,0.0285 +1712188500000,2297.095,2297.745,2297.045,2297.445,0.0195 +1712188800000,2297.515,2300.095,2297.275,2299.045,0.0806 +1712189100000,2298.975,2299.245,2297.845,2298.005,0.0715 +1712189400000,2297.955,2298.435,2297.235,2298.025,0.049 +1712189700000,2298.045,2299.935,2297.995,2299.795,0.0479 +1712190000000,2299.785,2300.825,2299.315,2300.035,0.0782 +1712190300000,2300.055,2300.655,2299.198,2299.498,0.134 +1712190600000,2299.475,2299.598,2297.755,2298.195,0.1839 +1712190900000,2298.185,2300.848,2298.095,2300.735,0.2131 +1712191200000,2300.665,2301.198,2298.845,2299.298,0.1769 +1712191500000,2299.398,2300.098,2299.065,2299.405,0.1096 +1712191800000,2299.415,2300.608,2299.128,2300.308,0.0852 +1712192100000,2300.348,2302.455,2300.215,2302.175,0.1029 +1712192400000,2302.195,2304.795,2300.265,2300.635,0.1304 +1712192700000,2300.755,2300.755,2299.278,2299.555,0.0482 +1712193000000,2299.635,2300.255,2297.658,2298.575,0.1319 +1712193300000,2298.555,2298.868,2297.435,2298.045,0.0907 +1712193600000,2298.015,2301.695,2297.925,2301.695,0.0614 +1712193900000,2301.805,2302.105,2300.035,2300.035,0.0547 +1712194200000,2300.095,2300.635,2299.755,2300.395,0.0339 +1712194500000,2300.495,2300.845,2299.405,2299.465,0.0279 +1712194800000,2299.465,2300.825,2299.165,2300.645,0.0253 +1712195100000,2300.645,2301.685,2300.225,2301.495,0.0265 +1712195400000,2301.495,2302.975,2301.295,2302.095,0.0421 +1712195700000,2302.055,2302.235,2300.525,2300.965,0.0274 +1712196000000,2301.035,2301.145,2300.075,2300.985,0.0239 +1712196300000,2300.995,2301.145,2300.115,2300.415,0.0279 +1712196600000,2300.415,2300.825,2300.065,2300.345,0.0201 +1712196900000,2300.375,2300.765,2300.135,2300.395,0.0264 +1712197200000,2300.385,2301.025,2300.025,2300.505,0.0232 +1712197500000,2300.485,2300.735,2299.854,2300.675,0.075 +1712197800000,2300.695,2301.105,2300.495,2300.975,0.0522 +1712198100000,2300.978,2301.945,2300.975,2301.655,0.0374 +1712198400000,2301.605,2302.015,2301.465,2301.835,0.023 +1712198700000,2301.795,2301.985,2301.075,2301.075,0.0234 +1712199000000,2300.865,2301.185,2299.118,2299.135,0.0513 +1712199300000,2299.195,2299.595,2297.705,2299.495,0.0544 +1712199600000,2299.455,2300.155,2299.115,2299.475,0.0217 +1712199900000,2299.375,2299.415,2298.625,2298.905,0.0164 +1712200200000,2298.815,2298.955,2297.735,2297.805,0.02 +1712200500000,2297.755,2299.285,2297.535,2299.265,0.0277 +1712200800000,2299.205,2300.095,2298.275,2299.875,0.0492 +1712201100000,2299.915,2300.475,2299.335,2299.565,0.1248 +1712201400000,2299.555,2299.555,2298.018,2298.035,0.0689 +1712201700000,2298.025,2298.805,2297.985,2298.605,0.0207 +1712202000000,2298.608,2299.735,2298.605,2299.505,0.0257 +1712202300000,2299.465,2300.335,2299.455,2300.225,0.0124 +1712202600000,2300.225,2300.325,2299.955,2300.155,0.0153 +1712202900000,2300.195,2300.295,2298.978,2299.015,0.0379 +1712203200000,2299.078,2299.385,2298.715,2298.738,0.0586 +1712203500000,2298.715,2299.325,2298.238,2299.245,0.0612 +1712203800000,2299.295,2299.455,2298.965,2299.445,0.0276 +1712204100000,2299.445,2299.875,2299.245,2299.735,0.0277 +1712204400000,2299.695,2300.055,2299.405,2299.535,0.0204 +1712204700000,2299.625,2300.095,2299.385,2299.575,0.0137 +1712205000000,2299.528,2299.528,2298.395,2298.815,0.0281 +1712205300000,2298.815,2299.295,2298.585,2299.295,0.0265 +1712205600000,2299.355,2299.355,2298.465,2298.595,0.0217 +1712205900000,2298.605,2299.175,2298.525,2298.525,0.0226 +1712206200000,2298.615,2298.715,2298.215,2298.445,0.0244 +1712206500000,2298.495,2298.725,2298.195,2298.705,0.018 +1712206800000,2298.705,2299.755,2298.665,2299.495,0.0614 +1712207100000,2299.635,2299.895,2299.135,2299.855,0.0233 +1712207400000,2299.895,2299.915,2299.325,2299.875,0.0126 +1712207700000,2299.835,2300.558,2299.755,2300.245,0.0436 +1712208000000,2300.185,2300.228,2297.975,2298.065,0.1276 +1712208300000,2298.105,2298.835,2297.545,2298.405,0.1252 +1712208600000,2298.315,2299.025,2298.005,2298.105,0.0689 +1712208900000,2298.125,2298.325,2297.745,2298.065,0.0201 +1712209200000,2298.005,2298.325,2297.185,2297.485,0.0197 +1712209500000,2297.445,2297.965,2297.265,2297.515,0.0265 +1712209800000,2297.535,2297.795,2296.505,2296.505,0.0349 +1712210100000,2296.475,2296.695,2294.915,2295.165,0.0741 +1712210400000,2295.165,2296.615,2295.165,2295.595,0.1833 +1712210700000,2295.575,2296.415,2295.205,2295.905,0.0426 +1712211000000,2295.865,2297.275,2295.645,2296.405,0.0558 +1712211300000,2296.395,2296.885,2295.635,2295.745,0.0379 +1712211600000,2295.785,2296.705,2295.525,2295.535,0.0317 +1712211900000,2295.535,2296.885,2295.325,2296.695,0.0394 +1712212200000,2296.695,2296.895,2295.758,2296.105,0.094 +1712212500000,2296.095,2296.245,2295.205,2295.615,0.0427 +1712212800000,2295.615,2296.005,2295.485,2295.595,0.0471 +1712213100000,2295.615,2296.185,2294.735,2294.985,0.0545 +1712213400000,2294.985,2295.745,2294.815,2295.685,0.046 +1712213700000,2295.695,2296.055,2295.325,2295.665,0.1008 +1712214000000,2295.665,2297.235,2295.455,2296.165,0.1606 +1712214300000,2296.155,2296.495,2294.835,2294.925,0.0728 +1712214600000,2294.985,2295.365,2293.585,2294.665,0.1288 +1712214900000,2294.635,2294.765,2292.875,2294.765,0.1172 +1712215200000,2294.755,2294.755,2293.235,2293.505,0.086 +1712215500000,2293.465,2294.678,2293.155,2294.625,0.0695 +1712215800000,2294.625,2297.445,2294.615,2297.275,0.1065 +1712216100000,2297.245,2298.028,2296.955,2297.218,0.2259 +1712216400000,2297.095,2297.098,2294.435,2294.655,0.1571 +1712216700000,2294.625,2295.915,2294.425,2295.005,0.1082 +1712217000000,2294.998,2295.535,2291.788,2292.515,0.1274 +1712217300000,2292.545,2293.965,2291.755,2292.925,0.1568 +1712217600000,2292.904,2293.475,2292.045,2293.075,0.1395 +1712217900000,2293.095,2293.465,2292.515,2292.985,0.149 +1712218200000,2293.035,2294.385,2292.915,2293.735,0.1307 +1712218500000,2293.725,2293.725,2292.195,2292.415,0.2474 +1712218800000,2292.415,2292.625,2291.285,2292.395,0.1091 +1712219100000,2292.385,2293.198,2291.705,2291.715,0.1092 +1712219400000,2291.688,2293.485,2291.525,2293.285,0.0664 +1712219700000,2293.325,2293.855,2292.705,2292.985,0.0523 +1712220000000,2292.935,2293.165,2292.355,2292.615,0.0596 +1712220300000,2292.585,2292.935,2290.945,2291.815,0.1775 +1712220600000,2291.795,2292.905,2291.275,2292.165,0.1182 +1712220900000,2292.135,2292.158,2291.435,2291.435,0.2225 +1712221200000,2291.428,2292.905,2290.665,2291.815,0.195 +1712221500000,2291.815,2293.195,2291.565,2292.665,0.0671 +1712221800000,2292.665,2292.855,2291.295,2291.405,0.0612 +1712222100000,2291.395,2292.425,2291.095,2292.145,0.0952 +1712222400000,2292.135,2293.965,2292.055,2292.915,0.0705 +1712222700000,2292.885,2293.575,2292.738,2293.315,0.1408 +1712223000000,2293.175,2293.175,2291.994,2292.595,0.0971 +1712223300000,2292.515,2292.645,2290.865,2291.675,0.0708 +1712223600000,2291.675,2292.785,2291.465,2292.565,0.0612 +1712223900000,2292.615,2293.845,2292.575,2292.925,0.1577 +1712224200000,2292.915,2294.025,2292.855,2293.865,0.0417 +1712224500000,2293.805,2293.875,2293.135,2293.145,0.0382 +1712224800000,2293.185,2293.435,2292.735,2293.415,0.0419 +1712225100000,2293.395,2294.675,2293.165,2294.675,0.0618 +1712225400000,2294.715,2294.775,2293.025,2293.505,0.0605 +1712225700000,2293.485,2294.465,2293.288,2294.445,0.0842 +1712226000000,2294.425,2294.995,2294.165,2294.485,0.0315 +1712226300000,2294.495,2294.595,2293.965,2294.005,0.0299 +1712226600000,2294.005,2294.005,2292.885,2292.915,0.0355 +1712226900000,2292.885,2293.215,2292.515,2293.015,0.0367 +1712227200000,2293.015,2293.565,2292.485,2293.035,0.1135 +1712227500000,2293.045,2293.555,2292.478,2293.555,0.1505 +1712227800000,2293.555,2294.705,2293.555,2294.585,0.0754 +1712228100000,2294.525,2294.585,2293.675,2294.405,0.0895 +1712228400000,2294.425,2294.955,2294.135,2294.948,0.0749 +1712228700000,2294.925,2294.948,2293.705,2294.565,0.0808 +1712229000000,2294.585,2295.045,2294.375,2294.565,0.0334 +1712229300000,2294.575,2294.965,2294.205,2294.205,0.0251 +1712229600000,2294.155,2294.155,2293.255,2293.315,0.0302 +1712229900000,2293.375,2293.465,2292.375,2293.195,0.0334 +1712230200000,2293.165,2293.468,2292.435,2292.515,0.0703 +1712230500000,2292.538,2292.768,2291.468,2291.585,0.1681 +1712230800000,2291.605,2292.855,2291.448,2292.355,0.1202 +1712231100000,2292.325,2292.948,2291.495,2291.505,0.1107 +1712231400000,2291.425,2292.005,2290.345,2291.655,0.1279 +1712231700000,2291.545,2291.595,2288.745,2289.205,0.1154 +1712232000000,2289.235,2289.875,2286.195,2286.785,0.2113 +1712232300000,2286.795,2286.875,2284.655,2285.235,0.3266 +1712232600000,2285.345,2286.655,2284.128,2284.898,0.2553 +1712232900000,2284.895,2285.965,2283.885,2284.665,0.1658 +1712233200000,2284.668,2287.135,2283.635,2284.375,0.3739 +1712233500000,2284.375,2286.705,2284.135,2285.635,0.1523 +1712233800000,2285.635,2288.285,2284.805,2286.095,0.3502 +1712234100000,2286.055,2286.965,2284.425,2284.865,0.4716 +1712234400000,2284.855,2285.418,2282.604,2282.905,0.3517 +1712234700000,2282.858,2287.875,2282.775,2287.175,0.3006 +1712235000000,2287.155,2288.105,2286.295,2287.915,0.1744 +1712235300000,2287.875,2289.015,2287.815,2288.105,0.178 +1712235600000,2288.115,2288.425,2286.535,2287.765,0.3605 +1712235900000,2287.765,2287.945,2285.665,2285.695,0.1122 +1712236200000,2285.695,2288.235,2285.055,2287.495,0.1195 +1712236500000,2287.515,2289.475,2287.015,2288.995,0.1485 +1712236800000,2289.015,2290.845,2288.945,2289.634,0.1513 +1712237100000,2289.565,2291.024,2289.395,2290.035,0.296 +1712237400000,2289.918,2290.135,2286.185,2286.285,0.4164 +1712237700000,2286.255,2288.975,2285.005,2288.045,0.3068 +1712238000000,2288.055,2288.715,2286.415,2287.005,0.3261 +1712238300000,2287.008,2289.568,2286.778,2287.705,0.4652 +1712238600000,2287.775,2288.155,2285.965,2286.265,0.3288 +1712238900000,2286.194,2287.535,2284.655,2287.435,0.3738 +1712239200000,2287.414,2293.945,2287.035,2291.828,1.086 +1712239500000,2291.815,2293.135,2288.495,2292.775,0.4253 +1712239800000,2292.825,2292.955,2291.725,2292.135,0.1717 +1712240100000,2292.155,2294.285,2291.665,2294.285,0.2779 +1712240400000,2294.295,2294.778,2291.895,2292.905,0.2967 +1712240700000,2292.875,2297.448,2292.765,2297.345,0.3206 +1712241000000,2297.345,2299.095,2295.505,2298.905,0.2992 +1712241300000,2298.975,2299.305,2295.745,2295.745,0.2522 +1712241600000,2295.755,2297.395,2294.888,2296.895,0.4378 +1712241900000,2296.895,2298.275,2294.725,2295.998,0.3779 +1712242200000,2295.995,2296.528,2295.015,2295.555,0.4913 +1712242500000,2295.545,2296.315,2293.505,2295.018,0.2841 +1712242800000,2295.015,2295.428,2293.535,2294.438,0.2072 +1712243100000,2294.448,2295.428,2293.758,2294.415,0.2886 +1712243400000,2294.385,2294.428,2291.875,2292.865,0.4463 +1712243700000,2292.825,2294.415,2292.605,2294.125,0.1864 +1712244000000,2294.125,2294.865,2293.565,2293.565,0.133 +1712244300000,2293.555,2294.115,2293.295,2293.295,0.0932 +1712244600000,2293.295,2293.985,2291.435,2291.845,0.1144 +1712244900000,2291.875,2292.515,2290.985,2292.205,0.0956 +1712245200000,2292.305,2292.695,2291.305,2292.345,0.0803 +1712245500000,2292.295,2292.525,2290.385,2291.198,0.1171 +1712245800000,2291.098,2292.475,2290.225,2292.095,0.0902 +1712246100000,2291.995,2292.255,2291.155,2291.985,0.0866 +1712246400000,2291.914,2293.015,2291.435,2291.645,0.1141 +1712246700000,2291.605,2292.685,2291.325,2291.515,0.0705 +1712247000000,2291.535,2292.125,2291.005,2292.115,0.0601 +1712247300000,2292.185,2293.055,2291.315,2291.445,0.1608 +1712247600000,2291.408,2291.608,2288.645,2290.645,0.2246 +1712247900000,2290.645,2291.295,2290.375,2291.115,0.0768 +1712248200000,2291.135,2291.705,2289.875,2289.978,0.1519 +1712248500000,2289.955,2290.068,2287.698,2287.848,0.3144 +1712248800000,2287.975,2289.075,2287.658,2287.865,0.2035 +1712249100000,2287.815,2288.975,2287.418,2288.105,0.108 +1712249400000,2288.045,2288.555,2287.365,2287.805,0.0666 +1712249700000,2287.775,2288.115,2286.335,2286.708,0.1898 +1712250000000,2286.705,2287.675,2286.255,2287.225,0.1795 +1712250300000,2287.195,2290.185,2287.085,2289.665,0.2537 +1712250600000,2289.665,2291.185,2289.615,2290.498,0.3765 +1712250900000,2290.585,2291.055,2289.678,2290.845,0.2069 +1712251200000,2290.885,2291.385,2289.695,2289.705,0.0688 +1712251500000,2289.705,2290.095,2288.225,2289.208,0.1938 +1712251800000,2289.178,2290.825,2289.178,2289.955,0.1527 +1712252100000,2289.955,2290.775,2289.955,2290.575,0.0486 +1712252400000,2290.488,2291.205,2290.425,2291.025,0.0851 +1712252700000,2290.915,2292.545,2290.895,2292.155,0.0896 +1712253000000,2292.155,2293.015,2291.895,2292.715,0.2078 +1712253300000,2292.755,2293.955,2292.285,2293.885,0.0807 +1712253600000,2293.885,2294.285,2292.855,2294.285,0.1239 +1712253900000,2294.285,2297.015,2294.165,2294.635,0.1439 +1712254200000,2294.595,2298.045,2294.455,2294.825,0.3254 +1712254500000,2294.855,2299.355,2294.825,2298.595,0.3548 +1712254800000,2298.565,2302.535,2297.515,2297.925,0.4454 +1712255100000,2298.005,2300.735,2297.215,2299.345,0.1796 +1712255400000,2299.295,2300.778,2298.035,2300.685,0.1424 +1712255700000,2300.705,2301.145,2298.105,2299.115,0.2182 +1712256000000,2299.195,2301.725,2298.225,2301.725,0.137 +1712256300000,2301.748,2303.265,2299.678,2299.765,0.2079 +1712256600000,2299.795,2303.365,2299.565,2303.125,0.2429 +1712256900000,2303.125,2305.425,2302.295,2303.975,0.2738 +1712257200000,2304.005,2304.585,2290.688,2297.115,0.3651 +1712257500000,2296.935,2299.575,2296.115,2298.765,0.1521 +1712257800000,2298.765,2299.915,2296.745,2298.655,0.1348 +1712258100000,2298.615,2299.105,2293.085,2294.305,0.2891 +1712258400000,2294.305,2297.175,2293.925,2296.675,0.1441 +1712258700000,2296.585,2296.995,2294.545,2294.755,0.2652 +1712259000000,2294.735,2295.425,2290.485,2290.535,0.4701 +1712259300000,2290.518,2292.195,2284.645,2284.815,0.4404 +1712259600000,2284.775,2288.705,2284.435,2286.265,0.238 +1712259900000,2286.245,2286.475,2280.015,2280.575,0.3116 +1712260200000,2280.635,2285.135,2279.688,2284.595,0.2576 +1712260500000,2284.738,2286.085,2283.855,2284.775,0.2428 +1712260800000,2284.725,2286.015,2284.725,2284.845,0.1012 +1712261100000,2284.815,2286.775,2284.785,2286.425,0.0798 +1712261400000,2286.334,2287.915,2286.235,2287.785,0.0687 +1712261700000,2287.695,2289.505,2287.525,2289.305,0.0735 +1712262000000,2289.305,2291.585,2289.275,2290.905,0.0926 +1712262300000,2290.875,2291.325,2290.288,2291.225,0.0621 +1712262600000,2291.238,2291.345,2290.295,2290.355,0.0302 +1712262900000,2290.375,2290.645,2290.278,2290.308,0.0287 +1712263200000,2290.298,2291.108,2289.948,2290.945,0.0265 +1712263500000,2290.925,2291.008,2289.358,2289.368,0.038 +1712263800000,2289.368,2290.295,2289.218,2290.285,0.0667 +1712264100000,2290.288,2291.025,2289.908,2290.605,0.0657 +1712268000000,2290.128,2291.635,2290.098,2291.635,0.068 +1712268300000,2291.535,2292.315,2291.385,2292.315,0.0248 +1712268600000,2292.365,2292.365,2291.375,2291.625,0.0071 +1712268900000,2291.575,2292.275,2291.455,2292.275,0.0097 +1712269200000,2292.275,2293.265,2292.185,2292.725,0.0194 +1712269500000,2292.254,2292.335,2291.255,2291.655,0.0299 +1712269800000,2291.665,2291.705,2290.355,2290.625,0.0287 +1712270100000,2290.615,2290.775,2288.215,2288.535,0.1239 +1712270400000,2288.555,2289.345,2288.435,2289.215,0.0373 +1712270700000,2289.164,2289.495,2288.725,2288.725,0.0333 +1712271000000,2288.685,2289.545,2288.685,2289.135,0.0325 +1712271300000,2289.135,2289.855,2288.935,2289.565,0.067 +1712271600000,2289.574,2290.685,2289.574,2290.345,0.0985 +1712271900000,2290.345,2291.028,2290.345,2290.785,0.105 +1712272200000,2290.808,2290.995,2290.545,2290.728,0.0689 +1712272500000,2290.758,2290.828,2289.965,2289.975,0.0594 +1712272800000,2289.975,2290.245,2289.655,2289.665,0.0468 +1712273100000,2289.678,2290.245,2289.525,2290.135,0.0194 +1712273400000,2290.235,2290.485,2289.985,2290.105,0.0411 +1712273700000,2290.058,2291.015,2289.695,2290.495,0.0313 +1712274000000,2290.505,2290.825,2290.325,2290.335,0.0141 +1712274300000,2290.315,2290.315,2289.265,2289.335,0.0461 +1712274600000,2289.318,2290.195,2288.995,2289.505,0.0296 +1712274900000,2289.445,2289.495,2288.585,2288.635,0.0344 +1712275200000,2288.675,2290.255,2288.575,2288.865,0.0671 +1712275500000,2288.905,2289.675,2288.845,2288.945,0.0522 +1712275800000,2288.945,2288.978,2287.665,2287.945,0.1489 +1712276100000,2288.015,2289.205,2287.678,2287.895,0.0722 +1712276400000,2287.885,2287.885,2285.185,2285.285,0.0987 +1712276700000,2285.395,2286.095,2283.755,2283.865,0.1642 +1712277000000,2283.885,2285.545,2283.625,2284.895,0.09 +1712277300000,2284.815,2285.755,2283.735,2284.135,0.0824 +1712277600000,2284.115,2285.395,2282.715,2283.875,0.0859 +1712277900000,2283.805,2285.735,2283.215,2285.585,0.0669 +1712278200000,2285.615,2286.075,2284.775,2285.705,0.0472 +1712278500000,2285.655,2285.905,2282.955,2283.035,0.0541 +1712278800000,2283.015,2284.045,2281.135,2281.345,0.0989 +1712279100000,2281.254,2281.475,2277.774,2279.785,0.138 +1712279400000,2279.725,2279.775,2277.425,2277.435,0.1338 +1712279700000,2277.525,2277.775,2272.585,2274.595,0.2718 +1712280000000,2274.495,2275.205,2268.065,2270.835,0.494 +1712280300000,2270.835,2271.865,2269.015,2270.545,0.2697 +1712280600000,2270.565,2271.255,2267.605,2269.475,0.3381 +1712280900000,2269.475,2273.415,2269.185,2273.095,0.1656 +1712281200000,2273.095,2275.045,2272.385,2274.525,0.151 +1712281500000,2274.525,2275.098,2272.235,2272.575,0.3171 +1712281800000,2272.565,2273.845,2270.035,2270.965,0.2543 +1712282100000,2270.905,2272.355,2269.785,2271.725,0.2023 +1712282400000,2271.635,2272.955,2270.785,2271.845,0.1003 +1712282700000,2271.845,2273.265,2270.895,2272.805,0.0943 +1712283000000,2272.805,2274.655,2272.635,2273.885,0.1246 +1712283300000,2273.878,2273.905,2272.245,2272.255,0.1091 +1712283600000,2272.215,2273.005,2271.925,2272.295,0.087 +1712283900000,2272.265,2272.985,2272.175,2272.505,0.0597 +1712284200000,2272.555,2272.765,2271.655,2272.655,0.0377 +1712284500000,2272.655,2273.565,2272.655,2273.305,0.0344 +1712284800000,2273.255,2274.305,2273.185,2273.405,0.0402 +1712285100000,2273.385,2274.395,2272.675,2272.835,0.0358 +1712285400000,2272.835,2273.345,2272.295,2273.215,0.0275 +1712285700000,2273.205,2273.855,2272.828,2273.665,0.0688 +1712286000000,2273.635,2274.415,2273.465,2274.305,0.0302 +1712286300000,2274.305,2277.205,2273.965,2276.525,0.0677 +1712286600000,2276.525,2278.255,2276.315,2277.085,0.0726 +1712286900000,2277.108,2278.245,2276.625,2277.245,0.0865 +1712287200000,2277.258,2277.595,2276.435,2277.585,0.0606 +1712287500000,2277.495,2279.305,2277.435,2278.265,0.1548 +1712287800000,2278.285,2278.725,2276.965,2277.025,0.0418 +1712288100000,2277.065,2277.385,2275.695,2276.155,0.034 +1712288400000,2276.145,2276.565,2275.465,2275.865,0.0495 +1712288700000,2275.825,2275.875,2275.015,2275.865,0.0383 +1712289000000,2275.945,2277.435,2275.945,2277.395,0.064 +1712289300000,2277.395,2277.975,2276.555,2276.595,0.0452 +1712289600000,2276.655,2277.375,2276.485,2277.055,0.0233 +1712289900000,2277.035,2278.735,2276.515,2278.605,0.0233 +1712290200000,2278.615,2278.785,2277.815,2277.815,0.0454 +1712290500000,2277.855,2278.225,2276.935,2277.085,0.0274 +1712290800000,2277.035,2277.835,2276.565,2277.695,0.0264 +1712291100000,2277.815,2279.185,2277.665,2278.575,0.0294 +1712291400000,2278.565,2279.745,2278.185,2278.785,0.0534 +1712291700000,2278.835,2279.475,2278.385,2279.428,0.0341 +1712292000000,2279.428,2279.755,2278.935,2278.935,0.0271 +1712292300000,2278.895,2279.155,2278.355,2278.515,0.0203 +1712292600000,2278.425,2279.275,2277.295,2277.305,0.0548 +1712292900000,2277.255,2278.055,2277.005,2277.975,0.0353 +1712293200000,2277.905,2278.225,2277.345,2278.055,0.0407 +1712293500000,2277.915,2279.295,2277.915,2279.125,0.0286 +1712293800000,2279.055,2279.265,2277.885,2278.455,0.029 +1712294100000,2278.415,2278.905,2277.775,2278.825,0.0269 +1712294400000,2278.805,2278.975,2278.045,2278.045,0.0126 +1712294700000,2278.135,2280.395,2278.135,2279.825,0.0246 +1712295000000,2279.785,2280.455,2279.125,2279.755,0.0622 +1712295300000,2279.735,2281.905,2279.735,2281.745,0.0466 +1712295600000,2281.785,2282.215,2280.205,2280.575,0.0415 +1712295900000,2280.525,2281.775,2280.475,2281.195,0.053 +1712296200000,2281.215,2281.855,2280.545,2280.575,0.162 +1712296500000,2280.555,2280.844,2278.325,2279.705,0.2071 +1712296800000,2279.685,2282.315,2279.615,2281.915,0.157 +1712297100000,2281.935,2283.075,2281.485,2282.875,0.1531 +1712297400000,2282.875,2282.875,2279.975,2279.975,0.1373 +1712297700000,2279.895,2280.165,2279.175,2279.585,0.1867 +1712298000000,2279.575,2279.655,2277.595,2277.955,0.2184 +1712298300000,2277.955,2279.415,2276.455,2279.105,0.1852 +1712298600000,2279.025,2279.675,2278.075,2278.214,0.1521 +1712298900000,2278.224,2278.665,2277.605,2278.235,0.0763 +1712299200000,2278.255,2278.695,2277.305,2278.575,0.0467 +1712299500000,2278.605,2279.525,2278.398,2279.425,0.156 +1712299800000,2279.445,2279.975,2278.645,2278.975,0.1931 +1712300100000,2278.975,2279.255,2278.175,2279.055,0.0792 +1712300400000,2279.035,2281.708,2278.965,2281.635,0.2445 +1712300700000,2281.495,2284.048,2281.215,2282.115,0.2724 +1712301000000,2282.115,2285.108,2281.875,2284.445,0.4901 +1712301300000,2284.398,2285.255,2283.715,2284.525,0.3695 +1712301600000,2284.505,2285.005,2282.818,2283.995,0.4457 +1712301900000,2284.005,2286.128,2283.375,2286.028,0.5687 +1712302200000,2285.964,2286.908,2284.385,2285.065,0.4426 +1712302500000,2285.065,2285.335,2283.994,2284.808,0.3137 +1712302800000,2284.784,2287.305,2284.684,2287.075,0.2951 +1712303100000,2287.075,2290.495,2286.795,2286.988,0.3047 +1712303400000,2286.958,2289.345,2286.948,2288.185,0.1662 +1712303700000,2288.185,2289.758,2287.515,2289.075,0.1632 +1712304000000,2289.045,2290.745,2288.158,2290.335,0.1932 +1712304300000,2290.345,2291.018,2289.625,2289.625,0.2664 +1712304600000,2289.625,2291.685,2289.495,2290.805,0.1458 +1712304900000,2290.785,2290.995,2288.348,2288.368,0.2099 +1712305200000,2288.335,2288.848,2287.635,2287.968,0.2345 +1712305500000,2288.008,2288.388,2287.095,2287.288,0.2169 +1712305800000,2287.285,2290.765,2287.285,2289.108,0.3679 +1712306100000,2289.088,2289.155,2286.178,2286.508,0.3414 +1712306400000,2286.475,2286.824,2284.768,2285.895,0.32 +1712306700000,2285.928,2288.285,2285.275,2288.185,0.1463 +1712307000000,2288.185,2288.395,2287.075,2287.085,0.0867 +1712307300000,2287.018,2288.085,2286.625,2288.015,0.0773 +1712307600000,2288.045,2288.515,2287.425,2287.755,0.0744 +1712307900000,2287.755,2288.705,2287.085,2288.565,0.0896 +1712308200000,2288.585,2288.685,2286.578,2286.868,0.1373 +1712308500000,2286.898,2288.315,2286.795,2288.165,0.167 +1712308800000,2288.165,2289.175,2287.635,2288.785,0.0794 +1712309100000,2288.725,2289.425,2287.675,2287.885,0.0775 +1712309400000,2287.925,2290.775,2287.875,2290.495,0.0954 +1712309700000,2290.495,2291.018,2289.965,2291.008,0.0826 +1712310000000,2290.975,2293.385,2290.884,2292.285,0.1685 +1712310300000,2292.345,2293.515,2291.765,2292.155,0.0858 +1712310600000,2292.155,2292.308,2291.175,2292.245,0.1943 +1712310900000,2292.245,2292.245,2290.905,2290.935,0.1589 +1712311200000,2290.905,2292.318,2290.645,2292.248,0.1126 +1712311500000,2292.225,2294.195,2291.765,2293.855,0.1683 +1712311800000,2293.825,2295.985,2293.115,2294.758,0.1036 +1712312100000,2294.758,2295.198,2294.225,2294.585,0.0935 +1712312400000,2294.585,2294.845,2292.775,2292.818,0.098 +1712312700000,2292.678,2293.328,2292.468,2292.908,0.0768 +1712313000000,2292.855,2294.008,2292.798,2293.978,0.0706 +1712313300000,2293.968,2294.745,2293.918,2294.225,0.0648 +1712313600000,2294.255,2294.635,2293.225,2294.435,0.0737 +1712313900000,2294.235,2294.375,2293.005,2293.455,0.0766 +1712314200000,2293.495,2294.015,2292.915,2293.625,0.0661 +1712314500000,2293.625,2294.015,2293.548,2293.838,0.058 +1712314800000,2293.805,2294.528,2293.148,2293.868,0.1646 +1712315100000,2293.868,2294.308,2293.588,2294.128,0.0846 +1712315400000,2294.125,2294.125,2291.448,2292.435,0.1524 +1712315700000,2292.414,2293.054,2291.738,2292.428,0.1645 +1712316000000,2292.468,2293.268,2291.988,2293.158,0.1181 +1712316300000,2293.138,2293.628,2291.948,2293.378,0.1756 +1712316600000,2293.378,2293.578,2292.815,2293.198,0.1148 +1712316900000,2293.205,2293.998,2292.588,2292.608,0.1049 +1712317200000,2292.608,2292.608,2291.708,2291.968,0.1169 +1712317500000,2292.008,2292.768,2291.948,2292.148,0.118 +1712317800000,2292.148,2292.218,2291.078,2291.178,0.1238 +1712318100000,2291.154,2291.418,2289.698,2291.055,0.2043 +1712318400000,2290.905,2292.875,2290.455,2292.845,0.4091 +1712318700000,2292.848,2293.158,2290.815,2290.978,0.3216 +1712319000000,2290.978,2291.628,2290.358,2291.165,0.2925 +1712319300000,2291.165,2294.024,2290.958,2293.514,0.3654 +1712319600000,2293.514,2293.514,2290.204,2293.255,0.3646 +1712319900000,2293.235,2295.615,2291.874,2295.595,0.2703 +1712320200000,2295.785,2295.855,2280.235,2286.005,1.0043 +1712320500000,2285.934,2291.235,2282.815,2287.335,0.7069 +1712320800000,2287.245,2290.588,2285.025,2289.115,0.7417 +1712321100000,2289.158,2290.055,2284.505,2284.545,0.6146 +1712321400000,2284.575,2287.408,2284.135,2286.105,0.7026 +1712321700000,2286.145,2290.738,2285.355,2290.705,0.7483 +1712322000000,2290.738,2291.808,2288.738,2290.275,1.0054 +1712322300000,2290.245,2290.628,2287.385,2287.785,1.2277 +1712322600000,2287.785,2291.425,2286.945,2289.825,0.9249 +1712322900000,2289.825,2299.108,2289.825,2298.258,0.9642 +1712323200000,2298.258,2298.618,2293.208,2293.295,0.8109 +1712323500000,2293.305,2296.005,2292.915,2295.385,0.7362 +1712323800000,2295.405,2296.478,2292.155,2294.625,0.7966 +1712324100000,2294.625,2298.188,2294.435,2296.818,1.0496 +1712324400000,2296.818,2297.434,2293.165,2294.588,0.9445 +1712324700000,2294.588,2299.518,2293.895,2297.858,0.914 +1712325000000,2297.805,2303.498,2297.515,2301.195,0.9113 +1712325300000,2301.368,2302.465,2298.525,2299.645,0.3035 +1712325600000,2299.615,2300.158,2295.975,2297.605,0.4631 +1712325900000,2297.605,2299.285,2295.795,2298.095,0.3147 +1712326200000,2298.095,2304.395,2297.995,2303.715,0.8833 +1712326500000,2303.728,2305.025,2299.488,2301.515,0.8477 +1712326800000,2301.525,2307.735,2301.025,2306.215,0.5004 +1712327100000,2306.215,2311.458,2304.925,2311.265,1.0844 +1712327400000,2311.285,2321.405,2310.075,2317.035,1.1212 +1712327700000,2317.095,2321.968,2316.765,2318.705,0.795 +1712328000000,2318.995,2323.245,2318.205,2322.268,0.9976 +1712328300000,2322.245,2324.588,2320.705,2322.295,0.7565 +1712328600000,2322.245,2322.265,2315.845,2318.095,0.6278 +1712328900000,2318.075,2320.455,2316.945,2317.415,0.4179 +1712329200000,2317.428,2320.398,2315.124,2319.795,0.5831 +1712329500000,2319.828,2322.964,2319.475,2322.128,0.6864 +1712329800000,2322.155,2324.055,2321.145,2323.955,0.4291 +1712330100000,2323.975,2325.155,2322.695,2324.695,0.5424 +1712330400000,2324.715,2326.425,2323.855,2325.418,0.4665 +1712330700000,2325.418,2327.105,2324.348,2324.475,0.517 +1712331000000,2324.705,2326.578,2322.648,2323.655,0.3462 +1712331300000,2323.655,2327.828,2321.405,2327.645,0.515 +1712331600000,2327.645,2328.278,2324.935,2325.515,0.6316 +1712331900000,2325.515,2327.198,2325.125,2326.585,0.5503 +1712332200000,2326.585,2327.675,2325.428,2325.865,0.3933 +1712332500000,2325.858,2327.045,2324.725,2326.085,0.265 +1712332800000,2326.085,2328.668,2325.375,2327.745,0.5349 +1712333100000,2327.745,2329.378,2327.318,2328.425,0.3842 +1712333400000,2328.425,2328.705,2325.998,2326.545,0.4098 +1712333700000,2326.528,2326.855,2322.048,2322.518,0.5762 +1712334000000,2322.518,2325.375,2322.518,2325.345,0.3716 +1712334300000,2325.345,2325.918,2324.615,2325.055,0.3671 +1712334600000,2325.058,2326.585,2324.335,2324.578,0.3076 +1712334900000,2324.535,2325.238,2324.328,2324.778,0.2039 +1712335200000,2324.788,2326.725,2324.415,2326.725,0.1518 +1712335500000,2326.755,2326.865,2326.085,2326.525,0.065 +1712335800000,2326.485,2327.128,2325.798,2326.595,0.1003 +1712336100000,2326.595,2327.595,2326.415,2327.075,0.1097 +1712336400000,2327.165,2329.088,2326.835,2328.618,0.1421 +1712336700000,2328.638,2329.235,2327.655,2329.235,0.1532 +1712337000000,2329.235,2330.345,2326.978,2327.038,0.1859 +1712337300000,2327.038,2327.318,2325.645,2325.808,0.1508 +1712337600000,2325.805,2326.645,2325.285,2325.285,0.1476 +1712337900000,2325.285,2326.015,2324.385,2325.575,0.1595 +1712338200000,2325.515,2327.365,2325.375,2327.215,0.0929 +1712338500000,2327.255,2327.525,2326.395,2327.305,0.0861 +1712338800000,2327.395,2328.185,2326.425,2327.935,0.0843 +1712339100000,2327.935,2327.935,2326.415,2326.878,0.1619 +1712339400000,2326.875,2326.898,2325.678,2325.955,0.2838 +1712339700000,2325.908,2326.158,2324.885,2326.035,0.283 +1712340000000,2326.038,2326.075,2323.428,2324.418,0.3557 +1712340300000,2324.418,2326.295,2324.238,2326.085,0.1182 +1712340600000,2326.035,2328.235,2326.035,2327.385,0.0778 +1712340900000,2327.475,2327.765,2326.465,2327.058,0.2478 +1712341200000,2327.055,2327.358,2326.035,2326.635,0.0967 +1712341500000,2326.605,2327.105,2325.565,2325.935,0.1834 +1712341800000,2325.945,2326.435,2324.918,2325.038,0.1938 +1712342100000,2325.018,2325.795,2324.915,2325.785,0.0329 +1712342400000,2325.795,2327.015,2325.605,2326.575,0.0398 +1712342700000,2326.555,2327.265,2326.455,2327.075,0.0322 +1712343000000,2327.125,2327.125,2325.145,2325.935,0.0488 +1712343300000,2325.898,2326.215,2325.025,2325.195,0.0546 +1712343600000,2325.175,2325.215,2323.015,2323.925,0.0656 +1712343900000,2323.905,2324.335,2322.624,2322.625,0.0642 +1712344200000,2322.705,2323.015,2320.575,2321.925,0.0828 +1712344500000,2321.804,2322.215,2320.775,2320.775,0.0616 +1712344800000,2320.795,2321.595,2320.655,2320.775,0.0547 +1712345100000,2320.775,2323.995,2320.665,2322.855,0.0604 +1712345400000,2322.825,2323.605,2322.615,2323.325,0.0641 +1712345700000,2323.345,2323.345,2321.605,2321.645,0.0403 +1712346000000,2321.685,2322.065,2321.585,2321.685,0.0318 +1712346300000,2321.685,2322.675,2321.685,2322.605,0.0579 +1712346600000,2322.605,2323.455,2322.605,2322.875,0.0567 +1712346900000,2322.815,2323.595,2322.465,2323.115,0.0672 +1712347200000,2323.165,2323.755,2322.935,2323.465,0.0462 +1712347500000,2323.465,2323.825,2322.745,2323.675,0.0255 +1712347800000,2323.665,2323.955,2323.395,2323.515,0.0246 +1712348100000,2323.445,2324.485,2323.435,2324.475,0.0257 +1712348400000,2324.518,2325.265,2324.155,2324.155,0.0633 +1712348700000,2324.155,2324.675,2323.965,2324.625,0.0472 +1712349000000,2324.605,2326.455,2324.575,2326.285,0.0344 +1712349300000,2326.315,2327.818,2326.275,2327.065,0.041 +1712349600000,2327.015,2327.515,2325.948,2327.515,0.1044 +1712349900000,2327.578,2329.258,2326.755,2328.735,0.1925 +1712350200000,2328.715,2329.825,2327.925,2328.185,0.1723 +1712350500000,2328.195,2330.025,2327.955,2328.195,0.143 +1712527200000,2323.125,2327.655,2319.615,2327.565,0.1061 +1712527500000,2327.655,2328.255,2320.245,2320.775,0.2665 +1712527800000,2320.775,2323.144,2316.935,2317.115,0.1959 +1712528100000,2317.115,2317.935,2303.705,2311.155,0.3779 +1712528400000,2311.148,2313.305,2304.264,2309.975,0.3363 +1712528700000,2309.864,2311.225,2308.885,2310.075,0.1509 +1712529000000,2310.124,2311.615,2309.275,2311.395,0.1371 +1712529300000,2311.485,2311.635,2309.135,2309.135,0.2118 +1712529600000,2308.915,2310.635,2308.455,2308.515,0.1466 +1712529900000,2308.515,2309.495,2307.984,2308.045,0.1516 +1712530200000,2308.075,2308.498,2306.495,2307.698,0.1418 +1712530500000,2307.695,2308.564,2306.015,2307.415,0.1921 +1712530800000,2307.405,2311.508,2305.955,2310.558,0.3512 +1712531100000,2310.618,2314.135,2310.465,2313.875,0.3117 +1712531400000,2313.764,2313.975,2311.355,2312.765,0.1795 +1712531700000,2312.814,2313.055,2309.095,2311.065,0.236 +1712532000000,2311.075,2312.195,2310.544,2311.625,0.135 +1712532300000,2311.634,2312.495,2310.935,2311.365,0.1595 +1712532600000,2311.365,2313.315,2310.295,2311.925,0.0722 +1712532900000,2311.925,2313.235,2311.555,2312.045,0.0476 +1712533200000,2312.045,2313.245,2311.545,2311.545,0.0583 +1712533500000,2311.565,2312.825,2309.605,2311.565,0.1837 +1712533800000,2311.445,2312.955,2311.005,2312.165,0.1706 +1712534100000,2312.165,2312.998,2310.715,2311.115,0.2114 +1712534400000,2311.195,2311.874,2309.015,2309.738,0.3246 +1712534700000,2309.785,2310.638,2308.165,2310.105,0.2922 +1712535000000,2310.105,2310.505,2308.135,2308.135,0.1467 +1712535300000,2308.135,2308.678,2306.598,2308.038,0.1944 +1712535600000,2308.045,2308.245,2306.258,2307.425,0.1394 +1712535900000,2307.445,2308.905,2307.118,2307.458,0.1037 +1712536200000,2307.448,2308.845,2307.005,2308.845,0.17 +1712536500000,2308.825,2309.555,2307.955,2308.065,0.1035 +1712536800000,2308.025,2308.395,2306.395,2306.758,0.0896 +1712537100000,2306.758,2308.238,2306.565,2308.045,0.1006 +1712537400000,2308.135,2308.645,2306.595,2306.868,0.1026 +1712537700000,2306.825,2307.035,2305.975,2306.085,0.1082 +1712538000000,2306.025,2306.528,2302.755,2303.625,0.5803 +1712538300000,2303.625,2307.455,2303.025,2304.965,0.4087 +1712538600000,2304.965,2308.155,2303.885,2306.685,0.2473 +1712538900000,2306.695,2309.625,2306.695,2309.525,0.2319 +1712539200000,2309.545,2311.378,2308.235,2310.505,0.4389 +1712539500000,2310.505,2314.035,2309.775,2313.435,0.4536 +1712539800000,2313.475,2316.945,2313.475,2316.605,0.2115 +1712540100000,2316.625,2318.375,2315.185,2317.105,0.2911 +1712540400000,2317.098,2318.495,2315.845,2317.555,0.2202 +1712540700000,2317.585,2318.235,2315.415,2316.505,0.1187 +1712541000000,2316.605,2321.105,2316.545,2320.105,0.2003 +1712541300000,2320.105,2325.015,2319.455,2324.185,0.3303 +1712541600000,2324.185,2326.155,2321.575,2324.395,0.2496 +1712541900000,2324.395,2326.825,2323.155,2326.115,0.2268 +1712542200000,2326.115,2329.815,2326.075,2328.685,0.2912 +1712542500000,2328.665,2333.205,2327.165,2327.985,0.4995 +1712542800000,2328.015,2328.895,2326.585,2328.205,0.3755 +1712543100000,2328.205,2328.235,2326.345,2327.375,0.22 +1712543400000,2327.405,2335.525,2327.405,2335.205,0.3298 +1712543700000,2335.125,2353.835,2333.105,2347.045,0.9279 +1712544000000,2347.085,2347.415,2341.535,2344.605,0.4004 +1712544300000,2344.705,2349.995,2341.295,2347.795,0.2677 +1712544600000,2347.695,2349.685,2344.015,2347.875,0.292 +1712544900000,2347.855,2349.015,2345.985,2348.015,0.2104 +1712545200000,2348.015,2348.045,2344.518,2344.715,0.3023 +1712545500000,2344.705,2346.275,2343.585,2345.345,0.2563 +1712545800000,2345.345,2347.555,2343.835,2347.335,0.2096 +1712546100000,2347.365,2349.815,2346.085,2347.295,0.289 +1712546400000,2347.305,2347.585,2344.265,2345.038,0.2491 +1712546700000,2345.054,2345.805,2342.135,2343.425,0.2721 +1712547000000,2343.385,2344.245,2341.715,2342.015,0.2738 +1712547300000,2342.005,2342.225,2340.908,2341.858,0.2176 +1712547600000,2341.878,2343.645,2341.108,2343.425,0.1114 +1712547900000,2343.455,2344.025,2341.515,2342.255,0.0615 +1712548200000,2342.165,2343.075,2342.065,2342.425,0.0846 +1712548500000,2342.425,2345.625,2342.295,2345.425,0.0757 +1712548800000,2345.435,2345.505,2343.105,2344.845,0.0854 +1712549100000,2344.895,2344.895,2343.575,2344.275,0.0785 +1712549400000,2344.275,2344.355,2341.615,2343.045,0.1 +1712549700000,2343.045,2343.385,2341.635,2342.005,0.0873 +1712550000000,2341.995,2342.765,2341.458,2342.685,0.0827 +1712550300000,2342.685,2343.288,2341.258,2341.285,0.1371 +1712550600000,2341.258,2344.255,2340.304,2344.235,0.1187 +1712550900000,2344.235,2344.625,2343.105,2343.285,0.0788 +1712551200000,2343.205,2343.305,2340.498,2341.238,0.0969 +1712551500000,2341.215,2341.558,2339.845,2340.578,0.11 +1712551800000,2340.555,2342.535,2340.198,2342.195,0.0613 +1712552100000,2342.275,2343.585,2341.605,2342.038,0.0927 +1712552400000,2342.058,2343.518,2341.035,2341.495,0.1254 +1712552700000,2341.475,2341.765,2340.165,2340.315,0.136 +1712553000000,2340.295,2340.505,2339.005,2339.525,0.0929 +1712553300000,2339.525,2339.555,2338.225,2338.885,0.1275 +1712553600000,2338.885,2340.015,2338.745,2339.665,0.0525 +1712553900000,2339.665,2341.775,2339.545,2341.265,0.0945 +1712554200000,2341.178,2341.245,2334.625,2336.045,0.3492 +1712554500000,2336.125,2336.385,2331.818,2334.385,0.4058 +1712554800000,2334.365,2337.165,2334.365,2336.885,0.1237 +1712555100000,2336.885,2337.575,2331.748,2332.618,0.2252 +1712555400000,2332.605,2335.495,2332.408,2334.645,0.264 +1712555700000,2334.605,2334.885,2332.705,2334.555,0.2935 +1712556000000,2334.675,2335.195,2332.665,2332.725,0.2784 +1712556300000,2332.725,2334.355,2331.865,2333.925,0.473 +1712556600000,2333.845,2334.435,2331.705,2332.245,0.3641 +1712556900000,2332.325,2334.055,2331.805,2333.055,0.2041 +1712557200000,2333.065,2335.665,2332.735,2335.375,0.2493 +1712557500000,2335.375,2336.855,2334.685,2336.725,0.1675 +1712557800000,2336.795,2340.785,2336.075,2340.235,0.1592 +1712558100000,2340.235,2341.265,2338.635,2339.035,0.2465 +1712558400000,2339.055,2339.144,2334.635,2335.235,0.2948 +1712558700000,2335.215,2337.405,2334.815,2337.355,0.1038 +1712559000000,2337.285,2338.155,2335.375,2337.615,0.1183 +1712559300000,2337.735,2337.925,2335.938,2336.058,0.1292 +1712559600000,2336.078,2336.365,2333.718,2334.854,0.3309 +1712559900000,2334.908,2335.785,2333.645,2335.685,0.2084 +1712560200000,2335.725,2338.715,2335.525,2337.615,0.1116 +1712560500000,2337.615,2338.825,2336.995,2337.725,0.1186 +1712560800000,2337.725,2337.725,2335.705,2336.365,0.1125 +1712561100000,2336.365,2337.415,2335.615,2335.995,0.1332 +1712561400000,2335.958,2337.835,2333.885,2336.775,0.3878 +1712561700000,2336.845,2338.605,2335.385,2338.205,0.1255 +1712562000000,2338.135,2338.835,2337.395,2337.545,0.1123 +1712562300000,2337.535,2337.625,2336.465,2336.465,0.0989 +1712562600000,2336.475,2337.585,2336.065,2337.535,0.102 +1712562900000,2337.535,2338.365,2336.675,2337.695,0.1285 +1712563200000,2337.695,2339.975,2336.575,2338.935,0.2932 +1712563500000,2338.945,2339.785,2338.775,2339.215,0.4612 +1712563800000,2339.125,2340.535,2337.865,2340.455,0.3893 +1712564100000,2340.445,2341.415,2337.978,2337.978,0.5137 +1712564400000,2337.975,2339.015,2336.398,2336.608,0.6624 +1712564700000,2336.608,2337.054,2335.215,2335.298,0.3202 +1712565000000,2335.265,2336.378,2334.645,2336.145,0.3589 +1712565300000,2336.145,2336.578,2334.645,2335.195,0.3663 +1712565600000,2335.175,2335.844,2333.458,2334.945,0.3461 +1712565900000,2334.905,2334.905,2333.215,2333.655,0.1109 +1712566200000,2333.658,2335.755,2333.485,2335.555,0.1041 +1712566500000,2335.525,2336.255,2335.055,2336.245,0.0801 +1712566800000,2336.245,2336.545,2334.895,2336.305,0.0877 +1712567100000,2336.305,2337.095,2336.105,2336.678,0.1096 +1712567400000,2336.645,2336.965,2334.035,2336.094,0.2821 +1712567700000,2336.084,2337.125,2335.255,2336.365,0.1526 +1712568000000,2336.278,2336.575,2335.475,2336.005,0.0791 +1712568300000,2335.935,2336.225,2334.505,2335.885,0.0939 +1712568600000,2335.975,2337.775,2335.975,2337.545,0.1179 +1712568900000,2337.525,2337.725,2335.428,2335.698,0.2545 +1712569200000,2335.655,2336.695,2335.535,2336.565,0.2197 +1712569500000,2336.574,2337.515,2336.325,2336.598,0.1491 +1712569800000,2336.588,2337.178,2335.925,2336.885,0.2253 +1712570100000,2336.914,2337.598,2336.048,2337.338,0.2084 +1712570400000,2337.314,2337.314,2334.978,2336.685,0.2091 +1712570700000,2336.685,2338.054,2336.515,2336.605,0.2593 +1712571000000,2336.635,2337.445,2336.198,2337.115,0.2142 +1712571300000,2337.115,2337.325,2336.135,2336.915,0.0652 +1712571600000,2336.985,2338.605,2336.405,2338.485,0.1573 +1712571900000,2338.485,2340.655,2338.385,2340.195,0.3557 +1712572200000,2340.185,2343.175,2339.945,2341.668,0.2458 +1712572500000,2341.628,2343.265,2339.938,2342.895,0.42 +1712572800000,2342.865,2343.435,2341.865,2342.605,0.2658 +1712573100000,2342.675,2343.268,2341.925,2343.268,0.1928 +1712573400000,2343.265,2343.265,2340.595,2341.035,0.2505 +1712573700000,2341.035,2341.075,2339.675,2339.985,0.2089 +1712574000000,2340.145,2340.445,2337.788,2338.825,0.2378 +1712574300000,2338.825,2340.675,2337.635,2340.545,0.1975 +1712574600000,2340.545,2342.335,2339.785,2339.915,0.2057 +1712574900000,2339.895,2340.345,2338.735,2338.838,0.1231 +1712575200000,2338.835,2340.465,2337.998,2339.945,0.2898 +1712575500000,2339.968,2340.805,2339.435,2340.008,0.2298 +1712575800000,2339.995,2341.174,2337.785,2338.735,0.2979 +1712576100000,2338.765,2339.985,2338.375,2338.845,0.1618 +1712576400000,2338.804,2339.465,2337.415,2339.455,0.3377 +1712576700000,2339.458,2339.465,2336.328,2337.145,0.4366 +1712577000000,2337.145,2338.835,2336.555,2336.815,0.3092 +1712577300000,2336.815,2338.425,2336.455,2337.225,0.4295 +1712577600000,2337.235,2337.235,2331.905,2333.785,0.447 +1712577900000,2333.755,2334.338,2331.278,2333.265,0.5398 +1712578200000,2333.285,2335.115,2332.868,2335.065,0.3413 +1712578500000,2335.065,2337.905,2334.595,2335.725,0.4345 +1712578800000,2335.725,2335.725,2327.728,2328.455,0.7335 +1712579100000,2328.495,2328.788,2322.555,2326.598,0.6966 +1712579400000,2326.595,2328.678,2325.515,2326.555,0.7311 +1712579700000,2326.728,2329.655,2326.205,2327.635,0.7465 +1712580000000,2327.635,2327.758,2324.695,2325.538,0.5402 +1712580300000,2325.518,2330.078,2324.514,2329.138,0.5445 +1712580600000,2329.105,2330.755,2328.185,2330.595,0.3643 +1712580900000,2330.595,2330.735,2328.065,2328.905,0.4669 +1712581200000,2328.905,2334.965,2328.535,2334.765,0.4659 +1712581500000,2334.765,2334.925,2328.835,2330.195,0.4287 +1712581800000,2330.195,2330.875,2326.555,2327.345,0.5204 +1712582100000,2327.525,2329.065,2325.475,2327.545,0.4695 +1712582400000,2327.535,2330.875,2327.315,2328.955,0.2311 +1712582700000,2328.955,2333.155,2328.865,2332.735,0.2399 +1712583000000,2332.715,2335.565,2330.405,2335.365,0.5149 +1712583300000,2335.368,2335.524,2330.038,2331.228,0.5507 +1712583600000,2331.175,2333.095,2328.225,2331.185,0.6657 +1712583900000,2331.104,2334.195,2329.605,2330.145,0.9736 +1712584200000,2330.135,2330.735,2328.005,2328.225,0.4382 +1712584500000,2328.265,2328.865,2326.825,2327.238,0.4161 +1712584800000,2327.295,2327.665,2319.334,2319.445,0.7089 +1712585100000,2319.465,2322.718,2318.575,2319.458,0.4526 +1712585400000,2319.465,2322.355,2318.625,2320.035,0.6432 +1712585700000,2320.035,2322.475,2318.755,2321.905,0.8049 +1712586000000,2321.905,2324.785,2321.295,2323.855,0.4755 +1712586300000,2323.908,2326.615,2323.685,2325.985,0.4154 +1712586600000,2326.005,2328.865,2324.765,2328.225,0.3386 +1712586900000,2328.305,2329.035,2326.265,2327.395,0.2273 +1712587200000,2327.385,2328.588,2324.568,2325.495,0.3132 +1712587500000,2325.565,2326.455,2324.265,2326.245,0.2064 +1712587800000,2326.305,2327.535,2325.755,2327.425,0.2316 +1712588100000,2327.475,2329.155,2327.005,2328.698,0.2291 +1712588400000,2328.715,2329.485,2326.745,2328.075,0.2365 +1712588700000,2328.025,2331.165,2327.975,2330.775,0.2164 +1712589000000,2330.815,2331.525,2329.045,2330.075,0.1871 +1712589300000,2330.155,2330.755,2328.185,2328.745,0.1847 +1712589600000,2328.778,2329.945,2328.015,2329.875,0.2034 +1712589900000,2329.895,2331.085,2328.995,2330.495,0.1653 +1712590200000,2330.438,2331.585,2329.695,2330.495,0.1298 +1712590500000,2330.475,2331.255,2329.275,2329.325,0.1293 +1712590800000,2329.345,2329.618,2327.175,2328.845,0.1389 +1712591100000,2328.774,2329.585,2328.375,2329.355,0.1446 +1712591400000,2329.345,2329.375,2325.825,2326.018,0.2072 +1712591700000,2326.015,2328.248,2325.558,2327.795,0.1472 +1712592000000,2327.885,2328.705,2327.085,2328.555,0.1217 +1712592300000,2328.454,2329.305,2327.155,2328.965,0.1019 +1712592600000,2328.965,2328.965,2326.628,2326.865,0.1034 +1712592900000,2326.865,2328.965,2326.215,2328.415,0.1251 +1712593200000,2328.435,2330.135,2328.385,2329.625,0.0833 +1712593500000,2329.525,2329.865,2328.655,2328.715,0.0854 +1712593800000,2328.685,2329.185,2327.325,2327.975,0.0863 +1712594100000,2327.885,2328.165,2327.155,2327.338,0.1131 +1712594400000,2327.338,2327.975,2325.965,2327.015,0.1134 +1712594700000,2327.045,2327.045,2325.925,2326.315,0.1114 +1712595000000,2326.285,2328.465,2326.155,2328.395,0.2264 +1712595300000,2328.395,2328.805,2327.665,2328.378,0.2558 +1712595600000,2328.405,2329.165,2327.475,2328.408,0.1648 +1712595900000,2328.398,2329.745,2328.398,2329.575,0.1992 +1712596200000,2329.545,2330.275,2328.988,2329.008,0.17 +1712596500000,2329.015,2330.625,2328.548,2329.718,0.2168 +1712596800000,2329.715,2331.995,2329.525,2331.865,0.2884 +1712597100000,2331.835,2332.025,2330.615,2332.015,0.1746 +1712597400000,2332.095,2338.115,2332.065,2337.875,0.3711 +1712597700000,2337.895,2338.305,2335.585,2337.445,0.4842 +1712598000000,2337.485,2339.068,2336.965,2337.635,0.4053 +1712598300000,2337.678,2338.005,2336.185,2337.305,0.2971 +1712598600000,2337.305,2337.315,2336.305,2336.958,0.2069 +1712598900000,2336.985,2338.305,2336.735,2337.835,0.3068 +1712599200000,2337.845,2340.005,2337.505,2337.565,0.3823 +1712599500000,2337.545,2338.135,2336.855,2338.015,0.2977 +1712599800000,2338.005,2338.875,2337.935,2338.315,0.279 +1712600100000,2338.315,2340.165,2338.235,2338.585,0.3375 +1712600400000,2338.605,2340.608,2338.585,2340.608,0.24 +1712600700000,2340.605,2341.865,2340.395,2341.545,0.2213 +1712601000000,2341.555,2341.905,2340.355,2341.005,0.2003 +1712601300000,2340.995,2341.188,2339.275,2339.415,0.1903 +1712601600000,2339.325,2339.915,2339.028,2339.785,0.0842 +1712601900000,2339.845,2340.485,2338.978,2339.185,0.0821 +1712602200000,2339.255,2339.685,2338.465,2338.925,0.0719 +1712602500000,2338.945,2338.945,2337.545,2338.835,0.0999 +1712602800000,2338.915,2339.075,2338.195,2338.245,0.1521 +1712603100000,2338.245,2338.935,2337.668,2338.235,0.1135 +1712603400000,2338.275,2338.458,2337.495,2337.665,0.1224 +1712603700000,2337.645,2339.075,2337.595,2339.005,0.105 +1712604000000,2339.035,2339.895,2339.035,2339.815,0.0635 +1712604300000,2339.815,2340.095,2339.285,2339.285,0.0622 +1712604600000,2339.175,2339.285,2338.595,2338.685,0.0477 +1712604900000,2338.715,2338.795,2337.625,2337.675,0.0563 +1712605200000,2337.625,2338.665,2337.305,2338.665,0.0643 +1712605500000,2338.765,2340.525,2338.225,2338.885,0.0963 +1712605800000,2338.865,2338.865,2337.015,2337.965,0.0634 +1712606100000,2338.015,2338.505,2337.685,2338.305,0.0727 +1712606400000,2338.305,2338.925,2338.145,2338.265,0.0488 +1712606700000,2338.315,2338.965,2338.225,2338.515,0.0196 +1712607000000,2338.565,2338.605,2338.115,2338.115,0.0172 +1712607300000,2338.115,2338.388,2338.058,2338.105,0.03 +1712607600000,2338.105,2338.625,2337.895,2338.625,0.0275 +1712607900000,2338.625,2338.635,2337.825,2337.945,0.0203 +1712608200000,2337.975,2338.495,2337.925,2338.405,0.0223 +1712608500000,2338.395,2338.675,2338.395,2338.545,0.0261 +1712608800000,2338.515,2338.515,2337.885,2338.365,0.0212 +1712609100000,2338.365,2338.608,2338.015,2338.345,0.0518 +1712609400000,2338.345,2338.485,2338.125,2338.398,0.0394 +1712609700000,2338.395,2339.285,2338.355,2338.845,0.0415 +1712613600000,2338.675,2338.675,2336.795,2337.545,0.0425 +1712613900000,2337.565,2337.915,2337.135,2337.825,0.0132 +1712614200000,2337.835,2338.225,2337.415,2337.415,0.0078 +1712614500000,2337.565,2337.838,2337.125,2337.685,0.0083 +1712614800000,2337.665,2337.845,2337.238,2337.565,0.0198 +1712615100000,2337.578,2337.618,2337.155,2337.155,0.0125 +1712615400000,2337.185,2338.285,2337.145,2337.915,0.0168 +1712615700000,2338.165,2338.878,2338.145,2338.698,0.0538 +1712616000000,2338.698,2338.698,2337.818,2337.818,0.0275 +1712616300000,2337.715,2338.275,2337.518,2338.235,0.0271 +1712616600000,2338.225,2338.795,2338.205,2338.565,0.0107 +1712616900000,2338.575,2338.735,2338.158,2338.575,0.0318 +1712617200000,2338.598,2338.835,2338.235,2338.658,0.0601 +1712617500000,2338.638,2339.718,2338.585,2339.658,0.0651 +1712617800000,2339.618,2340.375,2339.085,2339.135,0.0489 +1712618100000,2339.185,2339.775,2338.775,2339.775,0.0401 +1712618400000,2339.645,2340.055,2338.815,2338.845,0.0408 +1712618700000,2338.825,2339.335,2338.535,2339.335,0.0403 +1712619000000,2339.265,2339.955,2339.145,2339.845,0.082 +1712619300000,2339.835,2340.005,2339.345,2339.865,0.0778 +1712619600000,2339.855,2340.308,2339.125,2339.478,0.0727 +1712619900000,2339.445,2339.878,2339.238,2339.385,0.0826 +1712620200000,2339.445,2339.565,2338.045,2338.245,0.0871 +1712620500000,2338.335,2338.875,2337.555,2338.685,0.0554 +1712620800000,2338.685,2340.485,2338.535,2339.675,0.0865 +1712621100000,2339.685,2341.048,2339.685,2340.948,0.0768 +1712621400000,2340.998,2341.558,2340.545,2341.365,0.0592 +1712621700000,2341.365,2341.545,2339.635,2339.775,0.0726 +1712622000000,2339.775,2340.375,2339.198,2339.198,0.0553 +1712622300000,2339.178,2339.498,2338.465,2339.198,0.0535 +1712622600000,2339.205,2340.385,2339.085,2340.285,0.045 +1712622900000,2340.285,2340.625,2340.105,2340.335,0.0493 +1712623200000,2340.385,2340.385,2339.205,2339.205,0.0436 +1712623500000,2339.275,2339.995,2339.085,2339.855,0.0358 +1712623800000,2339.855,2340.815,2339.855,2340.415,0.0436 +1712624100000,2340.415,2341.035,2340.395,2340.775,0.0344 +1712624400000,2340.775,2341.555,2337.725,2337.965,0.1483 +1712624700000,2337.895,2340.955,2337.725,2340.555,0.1356 +1712625000000,2340.545,2345.135,2340.245,2343.145,0.1627 +1712625300000,2343.155,2343.798,2340.945,2342.085,0.3236 +1712625600000,2342.078,2342.998,2341.245,2341.445,0.1168 +1712625900000,2341.505,2344.185,2341.405,2343.505,0.1239 +1712626200000,2343.458,2348.345,2343.155,2347.925,0.2501 +1712626500000,2347.915,2347.915,2343.855,2344.005,0.2693 +1712626800000,2343.995,2344.108,2341.975,2342.055,0.383 +1712627100000,2342.065,2343.858,2341.025,2343.795,0.2468 +1712627400000,2343.765,2344.458,2340.525,2340.705,0.364 +1712627700000,2340.705,2341.458,2339.105,2339.805,0.315 +1712628000000,2339.795,2341.385,2338.308,2341.175,0.2495 +1712628300000,2341.175,2342.655,2340.645,2341.495,0.1397 +1712628600000,2341.495,2342.675,2340.845,2341.945,0.1484 +1712628900000,2341.995,2342.205,2340.855,2342.205,0.2476 +1712629200000,2342.215,2342.988,2341.895,2341.985,0.155 +1712629500000,2341.985,2342.705,2340.805,2342.255,0.07 +1712629800000,2342.255,2342.395,2340.875,2340.955,0.0869 +1712630100000,2340.935,2342.535,2340.855,2341.835,0.154 +1712630400000,2341.868,2342.975,2341.735,2342.875,0.2185 +1712630700000,2342.885,2344.125,2342.815,2344.025,0.2302 +1712631000000,2344.085,2344.575,2342.885,2344.455,0.0903 +1712631300000,2344.465,2345.665,2344.295,2345.118,0.124 +1712631600000,2345.118,2345.355,2343.978,2344.168,0.0818 +1712631900000,2344.148,2346.435,2343.938,2346.365,0.0788 +1712632200000,2346.365,2346.365,2343.045,2344.495,0.1186 +1712632500000,2344.425,2344.695,2343.605,2344.485,0.0532 +1712632800000,2344.485,2345.565,2343.745,2345.155,0.0576 +1712633100000,2345.115,2345.515,2343.588,2343.855,0.0703 +1712633400000,2343.915,2344.065,2343.075,2343.535,0.0427 +1712633700000,2343.625,2343.855,2343.095,2343.515,0.0354 +1712634000000,2343.515,2344.735,2343.395,2343.715,0.0418 +1712634300000,2343.615,2344.805,2343.615,2344.268,0.0785 +1712634600000,2344.235,2344.438,2343.775,2344.265,0.0889 +1712634900000,2344.255,2344.305,2343.655,2343.855,0.0446 +1712635200000,2343.855,2344.118,2343.185,2343.698,0.0869 +1712635500000,2343.755,2344.195,2343.695,2343.915,0.0677 +1712635800000,2343.935,2344.335,2343.765,2344.245,0.0468 +1712636100000,2344.245,2345.498,2343.785,2345.435,0.0537 +1712636400000,2345.465,2346.095,2345.015,2345.365,0.1247 +1712636700000,2345.315,2345.845,2344.645,2344.945,0.0827 +1712637000000,2344.945,2344.978,2343.865,2344.858,0.0301 +1712637300000,2344.858,2344.995,2344.535,2344.535,0.0265 +1712637600000,2344.535,2344.875,2344.055,2344.115,0.0368 +1712637900000,2344.055,2344.678,2343.725,2343.758,0.0479 +1712638200000,2343.728,2343.928,2343.215,2343.435,0.0416 +1712638500000,2343.438,2344.575,2342.948,2344.085,0.0432 +1712638800000,2344.085,2345.195,2343.835,2345.135,0.0342 +1712639100000,2345.125,2346.108,2344.825,2345.708,0.0764 +1712639400000,2345.685,2346.165,2345.058,2345.685,0.0531 +1712639700000,2345.705,2346.515,2345.135,2345.135,0.0603 +1712640000000,2345.175,2345.775,2345.175,2345.595,0.049 +1712640300000,2345.625,2345.665,2345.045,2345.125,0.026 +1712640600000,2345.125,2346.425,2345.055,2346.135,0.068 +1712640900000,2346.095,2347.865,2346.095,2347.098,0.1055 +1712641200000,2347.098,2347.198,2346.205,2346.585,0.0722 +1712641500000,2346.655,2347.235,2346.335,2347.155,0.065 +1712641800000,2347.155,2347.155,2345.685,2345.995,0.066 +1712642100000,2345.978,2346.078,2344.745,2344.935,0.0942 +1712642400000,2344.948,2345.715,2344.285,2344.815,0.1029 +1712642700000,2344.815,2346.335,2344.345,2345.955,0.1121 +1712643000000,2346.075,2346.715,2344.998,2345.338,0.1028 +1712643300000,2345.318,2346.075,2343.895,2345.965,0.1307 +1712643600000,2345.965,2345.965,2342.984,2343.248,0.1519 +1712643900000,2343.258,2345.798,2343.258,2345.695,0.1664 +1712644200000,2345.715,2346.288,2345.145,2346.025,0.1539 +1712644500000,2346.085,2346.355,2344.825,2345.098,0.1819 +1712644800000,2345.098,2345.808,2344.435,2345.708,0.1774 +1712645100000,2345.705,2346.088,2345.285,2345.598,0.1831 +1712645400000,2345.618,2345.998,2344.265,2344.578,0.2307 +1712645700000,2344.598,2345.305,2344.298,2344.398,0.2882 +1712646000000,2344.388,2345.445,2344.255,2344.925,0.3209 +1712646300000,2344.915,2346.408,2344.635,2345.715,0.3248 +1712646600000,2345.748,2355.048,2345.648,2355.048,0.3852 +1712646900000,2355.105,2356.805,2351.328,2351.965,0.4325 +1712647200000,2351.955,2353.965,2350.945,2353.965,0.2378 +1712647500000,2354.115,2355.728,2351.545,2352.178,0.4085 +1712647800000,2352.178,2353.415,2350.838,2352.595,0.1793 +1712648100000,2352.595,2352.798,2350.855,2352.025,0.2782 +1712648400000,2352.038,2354.625,2351.655,2353.445,0.2081 +1712648700000,2353.455,2354.285,2352.765,2353.775,0.2244 +1712649000000,2353.775,2356.115,2353.775,2355.395,0.2068 +1712649300000,2355.395,2355.395,2353.215,2353.855,0.2035 +1712649600000,2353.855,2354.315,2351.265,2351.635,0.5766 +1712649900000,2351.715,2352.625,2351.445,2352.125,0.2504 +1712650200000,2352.125,2353.335,2351.835,2353.045,0.2052 +1712650500000,2353.005,2353.985,2352.855,2353.705,0.1194 +1712650800000,2353.705,2355.035,2353.205,2354.555,0.1419 +1712651100000,2354.515,2356.995,2354.405,2355.835,0.1331 +1712651400000,2355.795,2358.155,2355.545,2357.685,0.1545 +1712651700000,2357.635,2359.098,2356.985,2357.968,0.2804 +1712652000000,2357.935,2358.008,2356.775,2357.205,0.3823 +1712652300000,2357.355,2358.745,2357.035,2358.305,0.1946 +1712652600000,2358.305,2358.885,2356.695,2357.065,0.1904 +1712652900000,2357.065,2358.225,2356.945,2357.438,0.1785 +1712653200000,2357.525,2358.835,2357.165,2357.375,0.1388 +1712653500000,2357.375,2358.685,2357.305,2358.455,0.1134 +1712653800000,2358.455,2359.395,2358.285,2359.395,0.1017 +1712654100000,2359.395,2361.425,2359.395,2360.365,0.3471 +1712654400000,2360.345,2363.585,2360.115,2363.298,0.2561 +1712654700000,2363.298,2365.185,2363.238,2364.715,0.4075 +1712655000000,2364.715,2365.185,2362.705,2363.078,0.1368 +1712655300000,2363.078,2364.355,2362.025,2362.738,0.1975 +1712655600000,2362.738,2364.315,2362.618,2364.315,0.1265 +1712655900000,2364.215,2365.015,2363.225,2364.035,0.1561 +1712656200000,2364.008,2364.015,2362.585,2363.895,0.115 +1712656500000,2363.865,2363.895,2362.465,2363.125,0.1576 +1712656800000,2363.095,2364.125,2362.465,2362.805,0.133 +1712657100000,2362.795,2362.795,2360.368,2360.368,0.1467 +1712657400000,2360.385,2360.648,2357.938,2359.775,0.2418 +1712657700000,2359.745,2361.165,2359.295,2360.285,0.1277 +1712658000000,2360.375,2360.625,2358.198,2358.805,0.1185 +1712658300000,2358.805,2359.025,2356.785,2357.225,0.1541 +1712658600000,2357.455,2357.735,2356.255,2357.098,0.122 +1712658900000,2357.145,2358.715,2356.598,2358.285,0.1809 +1712659200000,2358.245,2358.285,2356.358,2356.398,0.1424 +1712659500000,2356.398,2357.865,2355.728,2357.665,0.135 +1712659800000,2357.665,2357.795,2356.465,2356.748,0.0801 +1712660100000,2356.735,2357.308,2355.885,2356.325,0.1984 +1712660400000,2356.285,2356.518,2353.755,2353.755,0.2175 +1712660700000,2353.685,2354.978,2353.508,2354.598,0.2239 +1712661000000,2354.608,2354.658,2353.015,2353.748,0.1449 +1712661300000,2353.758,2353.975,2352.318,2353.335,0.2491 +1712661600000,2353.345,2355.295,2353.105,2354.135,0.2029 +1712661900000,2354.145,2355.585,2353.645,2354.765,0.276 +1712662200000,2354.755,2354.935,2353.035,2353.695,0.1224 +1712662500000,2353.695,2353.695,2349.788,2349.788,0.2024 +1712662800000,2349.785,2352.745,2349.465,2352.275,0.1399 +1712663100000,2352.275,2352.275,2350.525,2352.148,0.3176 +1712663400000,2352.165,2354.058,2352.145,2354.028,0.2927 +1712663700000,2354.028,2354.775,2353.415,2354.455,0.2053 +1712664000000,2354.455,2355.165,2353.075,2354.585,0.1755 +1712664300000,2354.505,2356.275,2353.785,2356.245,0.1468 +1712664600000,2356.245,2356.908,2354.305,2354.595,0.4656 +1712664900000,2354.595,2357.285,2353.588,2356.495,0.277 +1712665200000,2356.365,2357.145,2349.295,2350.395,0.6012 +1712665500000,2350.455,2350.575,2345.628,2347.775,0.5163 +1712665800000,2347.715,2349.815,2346.025,2349.165,0.3881 +1712666100000,2349.165,2350.298,2345.745,2347.218,0.6452 +1712666400000,2347.258,2350.218,2347.258,2349.545,0.5649 +1712666700000,2349.625,2350.725,2348.385,2350.625,0.5857 +1712667000000,2350.795,2351.255,2348.805,2350.298,0.3611 +1712667300000,2350.295,2351.138,2349.335,2349.335,0.2727 +1712667600000,2349.305,2352.018,2348.015,2351.445,0.5602 +1712667900000,2351.445,2352.965,2349.895,2350.785,0.6209 +1712668200000,2350.755,2352.755,2350.245,2352.545,0.2741 +1712668500000,2352.508,2353.665,2350.135,2351.805,0.2689 +1712668800000,2351.775,2353.255,2350.545,2351.865,0.2832 +1712669100000,2351.815,2352.725,2350.435,2352.695,0.4104 +1712669400000,2352.685,2356.545,2352.685,2356.395,0.7146 +1712669700000,2356.438,2360.885,2355.025,2356.695,0.6284 +1712670000000,2356.665,2356.995,2353.305,2354.524,0.6766 +1712670300000,2354.534,2359.065,2354.534,2357.705,0.3942 +1712670600000,2357.685,2357.798,2353.205,2354.055,0.4737 +1712670900000,2354.075,2356.185,2353.435,2355.305,0.501 +1712671200000,2355.275,2358.565,2355.095,2357.845,0.8009 +1712671500000,2357.845,2359.875,2357.205,2359.425,0.6528 +1712671800000,2359.425,2362.075,2359.195,2361.295,0.5018 +1712672100000,2361.304,2363.095,2360.275,2362.145,0.5569 +1712672400000,2362.154,2363.315,2361.078,2361.765,0.3765 +1712672700000,2361.765,2363.058,2360.485,2360.868,0.5094 +1712673000000,2360.845,2364.135,2359.775,2361.465,0.4258 +1712673300000,2361.505,2362.028,2352.144,2352.265,0.6758 +1712673600000,2352.285,2353.625,2345.055,2346.215,0.6571 +1712673900000,2346.148,2349.995,2345.145,2346.575,0.7562 +1712674200000,2346.615,2353.225,2345.855,2351.125,0.5184 +1712674500000,2351.075,2353.575,2350.565,2352.735,0.301 +1712674800000,2352.785,2353.545,2349.685,2350.405,0.5118 +1712675100000,2350.405,2350.765,2343.805,2346.175,0.7294 +1712675400000,2346.085,2348.095,2343.875,2344.255,0.2854 +1712675700000,2344.235,2349.825,2344.165,2349.575,0.4957 +1712676000000,2349.575,2350.325,2346.755,2346.815,0.3988 +1712676300000,2346.828,2348.198,2345.455,2345.625,0.6971 +1712676600000,2345.645,2348.155,2345.235,2345.568,0.612 +1712676900000,2345.588,2347.415,2345.375,2345.395,0.4566 +1712677200000,2345.405,2346.628,2344.915,2346.505,0.3919 +1712677500000,2346.475,2347.475,2344.828,2344.958,0.2611 +1712677800000,2345.028,2345.078,2340.398,2342.755,0.5091 +1712678100000,2342.805,2342.905,2338.125,2340.225,0.3591 +1712678400000,2340.218,2342.228,2339.975,2341.715,0.3754 +1712678700000,2341.835,2343.475,2340.295,2343.098,0.4761 +1712679000000,2343.098,2345.435,2342.915,2344.448,0.2263 +1712679300000,2344.505,2346.148,2343.395,2345.775,0.2772 +1712679600000,2345.778,2346.508,2344.788,2345.265,0.272 +1712679900000,2345.215,2346.938,2344.898,2346.595,0.2892 +1712680200000,2346.595,2346.925,2345.395,2346.415,0.1906 +1712680500000,2346.295,2346.295,2344.965,2345.275,0.1508 +1712680800000,2345.255,2345.665,2341.915,2342.298,0.1879 +1712681100000,2342.358,2343.365,2341.465,2342.865,0.2442 +1712681400000,2342.865,2344.095,2342.755,2343.995,0.1759 +1712681700000,2343.995,2345.175,2343.955,2344.905,0.1885 +1712682000000,2344.905,2344.915,2341.855,2343.765,0.2744 +1712682300000,2343.835,2344.955,2342.925,2344.438,0.318 +1712682600000,2344.495,2345.655,2343.945,2344.125,0.3641 +1712682900000,2344.235,2345.095,2343.288,2343.885,0.3293 +1712683200000,2343.885,2345.125,2343.825,2344.565,0.3301 +1712683500000,2344.565,2344.815,2342.515,2344.055,0.693 +1712683800000,2344.055,2345.615,2343.695,2344.845,0.3689 +1712684100000,2344.875,2346.915,2344.855,2346.825,0.1016 +1712684400000,2346.715,2348.085,2346.675,2347.425,0.1318 +1712684700000,2347.445,2349.618,2347.375,2349.465,0.1484 +1712685000000,2349.465,2349.465,2348.355,2348.775,0.1157 +1712685300000,2348.795,2348.815,2346.958,2347.195,0.1856 +1712685600000,2347.195,2348.315,2346.608,2347.535,0.2845 +1712685900000,2347.685,2347.825,2345.408,2346.845,0.3601 +1712686200000,2346.855,2348.408,2346.405,2348.175,0.274 +1712686500000,2348.155,2349.125,2347.205,2349.098,0.1856 +1712686800000,2349.095,2349.175,2347.925,2348.685,0.1951 +1712687100000,2348.665,2349.055,2347.935,2348.855,0.2818 +1712687400000,2348.855,2349.328,2348.238,2348.515,0.188 +1712687700000,2348.538,2348.775,2348.115,2348.485,0.1467 +1712688000000,2348.585,2349.675,2348.525,2348.935,0.0937 +1712688300000,2348.935,2348.985,2348.135,2348.525,0.0545 +1712688600000,2348.475,2348.625,2347.765,2348.545,0.0811 +1712688900000,2348.575,2349.878,2348.425,2349.485,0.1887 +1712689200000,2349.465,2349.525,2348.175,2348.258,0.0846 +1712689500000,2348.215,2348.808,2347.085,2347.155,0.149 +1712689800000,2347.145,2347.145,2345.285,2346.525,0.1933 +1712690100000,2346.525,2346.955,2345.265,2345.505,0.2133 +1712690400000,2345.385,2346.595,2345.135,2346.338,0.098 +1712690700000,2346.315,2347.795,2346.185,2347.025,0.0974 +1712691000000,2347.025,2347.025,2346.458,2346.835,0.195 +1712691300000,2346.908,2348.545,2346.908,2348.305,0.148 +1712691600000,2348.325,2349.495,2348.315,2349.355,0.06 +1712691900000,2349.415,2349.535,2348.735,2349.085,0.0924 +1712692200000,2349.034,2349.805,2348.485,2349.765,0.201 +1712692500000,2349.795,2351.428,2349.665,2351.055,0.3332 +1712692800000,2351.055,2351.875,2350.535,2351.495,0.1787 +1712693100000,2351.495,2352.715,2351.495,2352.715,0.1275 +1712693400000,2352.695,2353.305,2352.335,2352.958,0.1136 +1712693700000,2352.945,2353.025,2352.325,2352.485,0.064 +1712694000000,2352.478,2352.805,2352.298,2352.378,0.0728 +1712694300000,2352.398,2353.498,2352.348,2353.295,0.0783 +1712694600000,2353.275,2353.345,2352.815,2353.015,0.0618 +1712694900000,2353.078,2354.405,2353.078,2354.325,0.0572 +1712695200000,2354.325,2354.325,2353.558,2353.558,0.0543 +1712695500000,2353.545,2353.775,2352.825,2353.615,0.0831 +1712695800000,2353.715,2354.005,2352.735,2352.778,0.0776 +1712696100000,2352.778,2353.335,2352.045,2352.675,0.088 +1712700000000,2352.308,2353.285,2352.035,2352.705,0.0381 +1712700300000,2352.705,2353.575,2352.135,2352.585,0.0386 +1712700600000,2352.585,2353.015,2352.345,2352.345,0.0097 +1712700900000,2352.225,2352.605,2351.275,2351.395,0.015 +1712701200000,2351.595,2351.755,2350.328,2351.495,0.052 +1712701500000,2351.485,2352.905,2351.475,2352.575,0.0426 +1712701800000,2352.595,2353.418,2352.595,2353.258,0.0452 +1712702100000,2353.275,2353.955,2353.275,2353.465,0.0303 +1712702400000,2353.445,2354.035,2353.425,2353.795,0.0368 +1712702700000,2353.795,2353.838,2352.725,2352.735,0.0324 +1712703000000,2352.745,2353.025,2352.255,2352.505,0.0392 +1712703300000,2352.395,2352.885,2352.008,2352.184,0.0359 +1712703600000,2352.175,2352.578,2351.585,2351.885,0.145 +1712703900000,2351.894,2352.875,2351.355,2352.734,0.0826 +1712704200000,2352.795,2353.625,2352.795,2353.515,0.0233 +1712704500000,2353.405,2353.675,2352.838,2352.838,0.0523 +1712704800000,2352.838,2352.998,2352.398,2352.795,0.0521 +1712705100000,2352.805,2353.105,2352.778,2352.905,0.0224 +1712705400000,2352.945,2354.065,2352.945,2353.675,0.0165 +1712705700000,2353.685,2354.095,2352.725,2353.025,0.0382 +1712706000000,2353.095,2353.335,2353.035,2353.245,0.0113 +1712706300000,2353.295,2353.575,2352.925,2353.445,0.0279 +1712706600000,2353.455,2355.148,2353.225,2354.355,0.039 +1712706900000,2354.255,2354.895,2353.645,2354.775,0.0506 +1712707200000,2354.715,2355.465,2354.305,2354.615,0.0449 +1712707500000,2354.505,2354.835,2353.605,2353.605,0.0364 +1712707800000,2353.495,2354.345,2353.185,2353.625,0.0312 +1712708100000,2353.615,2353.845,2352.975,2353.205,0.0239 +1712708400000,2353.165,2353.725,2352.475,2352.475,0.0173 +1712708700000,2352.455,2352.735,2352.045,2352.095,0.0307 +1712709000000,2352.015,2352.795,2351.745,2352.015,0.0261 +1712709300000,2352.045,2353.145,2351.985,2352.735,0.0226 +1712709600000,2352.655,2353.075,2352.425,2352.465,0.0139 +1712709900000,2352.465,2352.465,2351.175,2351.785,0.0204 +1712710200000,2351.725,2352.095,2350.995,2351.705,0.0414 +1712710500000,2351.755,2351.815,2350.905,2351.555,0.0693 +1712710800000,2351.555,2351.895,2347.885,2348.645,0.175 +1712711100000,2348.665,2349.055,2345.215,2347.135,0.1142 +1712711400000,2347.225,2347.585,2344.665,2346.345,0.1046 +1712711700000,2346.365,2347.905,2346.225,2347.605,0.0858 +1712712000000,2347.605,2348.175,2346.605,2346.665,0.0673 +1712712300000,2346.655,2347.655,2346.435,2347.185,0.0502 +1712712600000,2347.235,2348.325,2346.295,2347.635,0.0677 +1712712900000,2347.655,2347.875,2346.075,2346.095,0.0686 +1712713200000,2346.145,2346.955,2345.675,2346.255,0.0735 +1712713500000,2346.265,2347.425,2345.725,2345.805,0.0528 +1712713800000,2345.935,2348.135,2345.585,2347.885,0.051 +1712714100000,2347.915,2349.915,2347.915,2349.345,0.0526 +1712714400000,2349.345,2350.505,2349.005,2349.755,0.1055 +1712714700000,2349.835,2350.655,2348.865,2350.595,0.0728 +1712715000000,2350.595,2350.595,2348.945,2349.395,0.0683 +1712715300000,2349.395,2350.045,2348.915,2350.045,0.035 +1712715600000,2350.065,2350.505,2349.765,2349.915,0.0267 +1712715900000,2349.815,2350.355,2349.575,2350.355,0.0203 +1712716200000,2350.305,2352.915,2349.965,2352.655,0.0721 +1712716500000,2352.655,2353.915,2352.185,2352.905,0.0785 +1712716800000,2352.895,2354.215,2351.885,2352.465,0.183 +1712717100000,2352.435,2353.505,2352.055,2352.245,0.0627 +1712717400000,2352.215,2352.215,2351.065,2351.275,0.0461 +1712717700000,2351.295,2352.285,2350.765,2352.035,0.0436 +1712718000000,2352.055,2352.875,2351.395,2352.195,0.0286 +1712718300000,2352.245,2353.145,2351.875,2352.375,0.03 +1712718600000,2352.375,2353.475,2352.005,2353.035,0.0458 +1712718900000,2353.035,2353.465,2350.555,2351.705,0.1409 +1712719200000,2351.605,2352.115,2350.685,2351.305,0.0456 +1712719500000,2351.335,2352.015,2351.085,2352.015,0.0392 +1712719800000,2351.995,2352.145,2350.735,2351.495,0.0234 +1712720100000,2351.525,2352.335,2351.405,2351.575,0.0286 +1712720400000,2351.595,2352.165,2351.575,2351.825,0.0136 +1712720700000,2351.805,2352.285,2351.635,2351.985,0.0128 +1712721000000,2352.095,2352.175,2351.545,2351.795,0.0139 +1712721300000,2351.835,2352.185,2351.195,2351.225,0.0178 +1712721600000,2351.205,2351.625,2350.825,2351.625,0.0224 +1712721900000,2351.625,2352.845,2351.515,2352.845,0.0368 +1712722200000,2352.795,2353.355,2352.485,2353.335,0.0379 +1712722500000,2353.265,2353.775,2352.845,2353.715,0.0414 +1712722800000,2353.725,2354.145,2353.445,2353.858,0.0326 +1712723100000,2353.858,2354.185,2353.675,2354.125,0.0425 +1712723400000,2354.078,2355.825,2353.815,2354.865,0.0479 +1712723700000,2354.885,2355.555,2354.705,2354.705,0.0248 +1712724000000,2354.625,2354.805,2353.938,2354.138,0.0207 +1712724300000,2354.098,2354.718,2353.725,2354.565,0.0293 +1712724600000,2354.578,2356.065,2354.555,2356.025,0.0313 +1712724900000,2356.025,2356.735,2355.665,2356.155,0.0324 +1712725200000,2356.165,2356.805,2355.705,2356.665,0.044 +1712725500000,2356.638,2356.915,2356.335,2356.825,0.0522 +1712725800000,2356.825,2358.225,2356.465,2358.215,0.058 +1712726100000,2358.215,2358.585,2357.885,2358.065,0.0486 +1712726400000,2358.065,2359.295,2357.915,2359.295,0.0403 +1712726700000,2359.245,2359.845,2358.075,2358.075,0.067 +1712727000000,2358.085,2360.025,2357.265,2359.915,0.1764 +1712727300000,2359.925,2360.065,2358.815,2359.575,0.268 +1712727600000,2359.635,2359.635,2358.265,2358.985,0.1929 +1712727900000,2358.985,2359.105,2357.135,2357.485,0.211 +1712728200000,2357.435,2357.995,2356.805,2357.125,0.1848 +1712728500000,2357.155,2357.685,2355.735,2357.355,0.0979 +1712728800000,2357.445,2358.485,2357.265,2357.495,0.1345 +1712729100000,2357.445,2358.405,2355.835,2356.185,0.1553 +1712729400000,2356.185,2357.745,2356.095,2357.595,0.1091 +1712729700000,2357.565,2359.795,2357.165,2359.695,0.0939 +1712730000000,2359.705,2359.835,2358.965,2359.635,0.1002 +1712730300000,2359.595,2359.655,2358.295,2358.555,0.1216 +1712730600000,2358.555,2359.265,2357.778,2358.675,0.1311 +1712730900000,2358.675,2358.895,2353.954,2355.204,0.3335 +1712731200000,2355.208,2355.528,2354.418,2355.324,0.2569 +1712731500000,2355.334,2356.198,2354.825,2354.918,0.1432 +1712731800000,2354.918,2355.005,2353.738,2354.885,0.1894 +1712732100000,2354.885,2356.115,2354.005,2356.035,0.1874 +1712732400000,2356.025,2357.655,2355.475,2356.195,0.504 +1712732700000,2356.195,2356.445,2354.435,2354.745,0.4605 +1712733000000,2354.735,2355.705,2354.325,2355.265,0.3635 +1712733300000,2355.315,2355.705,2354.225,2355.335,0.4577 +1712733600000,2355.235,2356.945,2354.645,2356.905,0.2944 +1712733900000,2356.905,2357.555,2356.545,2356.895,0.2851 +1712734200000,2356.895,2356.905,2355.075,2355.405,0.3862 +1712734500000,2355.415,2355.728,2354.275,2354.275,0.3295 +1712734800000,2354.275,2354.845,2353.605,2354.195,0.3092 +1712735100000,2354.195,2354.665,2352.465,2352.915,0.3897 +1712735400000,2352.915,2353.775,2352.675,2352.955,0.3614 +1712735700000,2352.805,2354.085,2352.465,2352.965,0.2888 +1712736000000,2353.138,2353.665,2352.378,2353.665,0.3671 +1712736300000,2353.655,2353.855,2352.855,2353.475,0.2454 +1712736600000,2353.465,2354.075,2352.945,2354.045,0.2787 +1712736900000,2354.045,2354.285,2353.345,2353.355,0.2783 +1712737200000,2353.358,2353.615,2352.435,2352.635,0.2296 +1712737500000,2352.658,2354.728,2352.275,2354.215,0.3982 +1712737800000,2354.235,2355.795,2354.195,2354.885,0.3419 +1712738100000,2354.885,2354.885,2353.975,2354.735,0.2611 +1712738400000,2354.735,2355.275,2353.765,2353.815,0.2771 +1712738700000,2353.895,2354.158,2353.415,2353.695,0.3468 +1712739000000,2353.715,2355.025,2353.565,2354.295,0.2526 +1712739300000,2354.305,2355.285,2354.075,2354.465,0.0625 +1712739600000,2354.465,2354.735,2353.505,2353.695,0.063 +1712739900000,2353.695,2354.085,2353.395,2354.085,0.0624 +1712740200000,2354.085,2354.315,2352.695,2352.745,0.0607 +1712740500000,2352.745,2353.355,2352.745,2353.105,0.1687 +1712740800000,2353.105,2353.285,2351.225,2351.328,0.3172 +1712741100000,2351.385,2351.465,2349.285,2349.665,0.3966 +1712741400000,2349.665,2349.775,2345.335,2347.578,0.492 +1712741700000,2347.465,2347.535,2344.815,2346.298,0.3843 +1712742000000,2346.445,2349.305,2345.758,2348.805,0.4067 +1712742300000,2348.778,2349.065,2347.388,2347.848,0.1988 +1712742600000,2347.878,2348.955,2347.425,2348.865,0.1669 +1712742900000,2348.825,2349.155,2347.314,2347.474,0.1651 +1712743200000,2347.464,2347.758,2345.138,2346.318,0.3565 +1712743500000,2346.298,2347.485,2345.518,2347.095,0.122 +1712743800000,2347.095,2347.815,2346.858,2347.525,0.1159 +1712744100000,2347.514,2348.308,2347.225,2347.535,0.1049 +1712744400000,2347.525,2347.625,2346.755,2347.295,0.0881 +1712744700000,2347.295,2348.265,2346.235,2348.025,0.1122 +1712745000000,2348.045,2349.165,2347.565,2349.115,0.3254 +1712745300000,2349.115,2350.055,2349.025,2349.385,0.3661 +1712745600000,2349.425,2349.575,2347.725,2347.975,0.2779 +1712745900000,2347.965,2349.495,2347.915,2349.025,0.2908 +1712746200000,2348.995,2349.245,2348.255,2348.455,0.2957 +1712746500000,2348.428,2348.428,2347.055,2347.385,0.3829 +1712746800000,2347.385,2347.655,2345.445,2347.015,0.4768 +1712747100000,2347.015,2347.515,2346.155,2346.885,0.2731 +1712747400000,2346.905,2347.035,2346.115,2346.425,0.2956 +1712747700000,2346.425,2346.425,2344.715,2346.295,0.3486 +1712748000000,2346.308,2347.635,2346.005,2347.335,0.2789 +1712748300000,2347.258,2348.105,2346.975,2348.005,0.231 +1712748600000,2347.995,2348.485,2347.075,2347.148,0.0826 +1712748900000,2347.185,2347.425,2346.685,2347.335,0.1167 +1712749200000,2347.335,2348.785,2347.318,2348.395,0.0653 +1712749500000,2348.395,2349.295,2347.655,2347.675,0.0949 +1712749800000,2347.675,2348.065,2346.198,2346.318,0.0888 +1712750100000,2346.265,2348.215,2346.265,2346.935,0.2546 +1712750400000,2346.915,2349.348,2346.828,2348.778,0.1924 +1712750700000,2348.785,2348.888,2346.685,2347.905,0.1556 +1712751000000,2347.965,2348.795,2347.435,2347.675,0.1072 +1712751300000,2347.675,2348.508,2347.325,2347.828,0.2293 +1712751600000,2347.828,2349.515,2347.585,2348.568,0.398 +1712751900000,2348.565,2350.598,2348.505,2349.558,0.3696 +1712752200000,2349.558,2349.558,2328,2329.615,0.9408 +1712752500000,2329.565,2340.185,2329.005,2338.185,0.906 +1712752800000,2338.215,2344.845,2336.225,2338.445,1.3136 +1712753100000,2338.415,2346.255,2335.394,2344.144,0.9076 +1712753400000,2344.144,2345.695,2340.385,2340.655,1.3064 +1712753700000,2340.865,2341.695,2336.785,2338.265,1.0455 +1712754000000,2338.265,2339.425,2331.865,2332.075,0.8349 +1712754300000,2332.075,2336.465,2329,2332.105,0.8327 +1712754600000,2332.155,2332.155,2321.825,2322.125,0.6718 +1712754900000,2322.225,2328.085,2322.225,2324.785,0.6049 +1712755200000,2324.755,2328.605,2323.365,2325.835,0.5551 +1712755500000,2325.675,2328.585,2323.605,2326.335,0.6029 +1712755800000,2326.335,2328.295,2319.265,2327.275,1.0499 +1712756100000,2327.295,2330.368,2326.165,2326.475,0.7842 +1712756400000,2326.475,2333.105,2325.125,2332.655,0.6941 +1712756700000,2332.655,2333.185,2325.645,2326.955,0.6381 +1712757000000,2326.965,2333.015,2326.045,2331.855,0.6207 +1712757300000,2331.855,2335.655,2329.645,2333.785,0.6009 +1712757600000,2333.865,2335.428,2332.075,2334.018,0.5244 +1712757900000,2334.015,2344.065,2333.875,2343.505,0.7187 +1712758200000,2343.274,2343.325,2340.335,2341.855,0.62 +1712758500000,2341.885,2348.065,2340.225,2347.475,0.682 +1712758800000,2347.344,2352.285,2346.095,2351.345,0.6957 +1712759100000,2351.375,2352.145,2345.314,2345.935,0.6675 +1712759400000,2345.935,2348.835,2343.895,2348.015,0.65 +1712759700000,2347.975,2351.025,2345.388,2349.145,0.4916 +1712760000000,2349.055,2349.515,2346.395,2348.198,0.2934 +1712760300000,2348.198,2351.965,2347.308,2350.998,0.507 +1712760600000,2351.045,2352.145,2347.975,2348.105,0.5125 +1712760900000,2348.135,2349.138,2345.638,2346.125,0.5159 +1712761200000,2346.145,2347.565,2339.965,2340.315,0.4067 +1712761500000,2340.335,2341.165,2337.105,2337.535,0.387 +1712761800000,2337.505,2337.605,2329.985,2332.095,0.5316 +1712762100000,2332.105,2334.625,2331.205,2331.745,0.246 +1712762400000,2331.725,2335.045,2331.695,2333.045,0.3449 +1712762700000,2333.065,2337.445,2332.405,2337.095,0.4402 +1712763000000,2337.135,2341.645,2337.135,2341.095,0.3365 +1712763300000,2341.105,2341.165,2338.745,2340.275,0.4752 +1712763600000,2340.295,2341.348,2338.245,2340.588,0.5699 +1712763900000,2340.544,2340.544,2337.455,2338.988,0.5109 +1712764200000,2338.988,2339.795,2337.578,2338.808,0.3885 +1712764500000,2338.755,2338.958,2334.745,2336.925,0.4577 +1712764800000,2336.895,2338.195,2336.065,2336.185,0.3492 +1712765100000,2336.235,2338.885,2336.135,2338.795,0.2367 +1712765400000,2338.755,2339.205,2336.985,2338.125,0.153 +1712765700000,2338.145,2340.695,2338.145,2339.555,0.2198 +1712766000000,2339.535,2340.215,2338.315,2339.875,0.1743 +1712766300000,2339.875,2340.158,2336.108,2336.498,0.2541 +1712766600000,2336.518,2337.705,2335.775,2337.065,0.2797 +1712766900000,2337.165,2338.445,2336.705,2337.325,0.3053 +1712767200000,2337.325,2338.255,2336.445,2336.515,0.2242 +1712767500000,2336.665,2339.925,2336.525,2339.745,0.1859 +1712767800000,2339.755,2339.995,2337.425,2337.995,0.2176 +1712768100000,2338.045,2338.935,2336.995,2337.135,0.1236 +1712768400000,2337.165,2337.445,2333.645,2333.778,0.5402 +1712768700000,2333.925,2334.278,2325.715,2327.645,0.3294 +1712769000000,2327.645,2329.135,2326.555,2328.575,0.2032 +1712769300000,2328.635,2331.845,2328.495,2331.685,0.2347 +1712769600000,2331.685,2333.235,2331.195,2332.625,0.1721 +1712769900000,2332.665,2334.358,2329.255,2329.325,0.1712 +1712770200000,2329.335,2345.125,2329.245,2344.155,0.7363 +1712770500000,2344.144,2344.795,2336.575,2337.005,0.6953 +1712770800000,2337.015,2337.768,2334.335,2334.758,0.3963 +1712771100000,2334.728,2337.568,2334.728,2335.858,0.1969 +1712771400000,2335.865,2338.125,2335.525,2337.538,0.1146 +1712771700000,2337.465,2339.405,2336.995,2337.655,0.2017 +1712772000000,2337.655,2339.785,2337.135,2338.405,0.2137 +1712772300000,2338.405,2339.438,2336.155,2338.858,0.2538 +1712772600000,2338.878,2340.535,2337.355,2340.335,0.2821 +1712772900000,2340.325,2340.825,2337.385,2338.045,0.3343 +1712773200000,2338.004,2338.815,2335.155,2335.778,0.3353 +1712773500000,2335.765,2337.055,2335.295,2335.775,0.2474 +1712773800000,2335.765,2335.985,2333.965,2333.965,0.1878 +1712774100000,2333.945,2335.425,2333.345,2334.145,0.2065 +1712774400000,2334.145,2335.978,2333.875,2333.978,0.1316 +1712774700000,2333.978,2334.498,2332.345,2333.418,0.1129 +1712775000000,2333.408,2333.408,2331.255,2331.858,0.0894 +1712775300000,2331.925,2331.945,2326.165,2327.365,0.1902 +1712775600000,2327.415,2329.655,2327.085,2329.395,0.1327 +1712775900000,2329.465,2330.895,2328.188,2328.315,0.1006 +1712776200000,2328.315,2329.625,2327.725,2328.578,0.1072 +1712776500000,2328.645,2329.655,2327.285,2329.115,0.181 +1712776800000,2329.135,2329.765,2327.465,2328.145,0.1578 +1712777100000,2328.045,2329.545,2327.755,2328.885,0.1163 +1712777400000,2328.905,2330.345,2328.635,2329.405,0.2492 +1712777700000,2329.415,2329.805,2328.945,2329.425,0.1649 +1712778000000,2329.425,2330.115,2329.125,2329.865,0.077 +1712778300000,2329.764,2329.905,2329.105,2329.655,0.0823 +1712778600000,2329.695,2330.745,2329.405,2330.078,0.2032 +1712778900000,2330.078,2330.575,2329.365,2329.625,0.1787 +1712779200000,2329.505,2331.565,2329.465,2330.825,0.098 +1712779500000,2330.815,2331.515,2330.575,2331.275,0.0494 +1712779800000,2331.125,2332.035,2330.945,2332.035,0.0463 +1712780100000,2331.995,2332.745,2331.835,2332.565,0.1583 +1712780400000,2332.585,2333.475,2332.445,2332.775,0.127 +1712780700000,2332.775,2333.415,2332.675,2332.865,0.0754 +1712781000000,2332.885,2333.035,2332.125,2332.625,0.0635 +1712781300000,2332.595,2332.595,2331.785,2331.825,0.1075 +1712781600000,2331.825,2332.285,2331.745,2332.085,0.0868 +1712781900000,2332.045,2332.905,2331.945,2332.355,0.0701 +1712782200000,2332.345,2332.395,2331.735,2331.835,0.0761 +1712782500000,2331.905,2334.175,2331.765,2333.445,0.0777 +1712786400000,2333.414,2334.644,2333.414,2334.444,0.059 +1712786700000,2334.444,2334.885,2334.195,2334.584,0.0394 +1712787000000,2334.564,2335.205,2334.514,2334.824,0.0248 +1712787300000,2334.834,2335.435,2334.475,2335.055,0.0407 +1712787600000,2334.985,2335.055,2334.535,2334.695,0.0227 +1712787900000,2334.665,2334.925,2334.435,2334.435,0.0123 +1712788200000,2334.445,2334.445,2333.475,2333.805,0.0259 +1712788500000,2333.795,2334.435,2333.695,2334.435,0.0121 +1712788800000,2334.435,2335.824,2334.435,2335.415,0.0869 +1712789100000,2335.355,2336.145,2335.225,2335.835,0.0319 +1712789400000,2335.855,2336.725,2335.575,2336.535,0.0484 +1712789700000,2336.565,2336.595,2335.565,2335.815,0.0402 +1712790000000,2335.815,2336.295,2335.515,2335.615,0.0673 +1712790300000,2335.615,2335.615,2334.588,2334.855,0.0777 +1712790600000,2334.855,2335.065,2333.975,2335.025,0.0541 +1712790900000,2334.975,2336.125,2334.975,2335.738,0.047 +1712791200000,2335.765,2336.348,2335.265,2335.355,0.0356 +1712791500000,2335.275,2335.535,2334.515,2335.485,0.0188 +1712791800000,2335.535,2336.725,2335.535,2336.585,0.017 +1712792100000,2336.625,2337.175,2336.435,2336.925,0.0442 +1712792400000,2336.925,2336.925,2335.735,2335.745,0.0385 +1712792700000,2335.738,2336.305,2335.118,2336.185,0.0271 +1712793000000,2336.195,2336.195,2334.495,2334.645,0.0326 +1712793300000,2334.655,2335.595,2334.655,2335.435,0.0304 +1712793600000,2335.495,2335.585,2333.945,2334.825,0.061 +1712793900000,2334.875,2334.875,2333.195,2333.305,0.1697 +1712794200000,2333.305,2335.085,2333.255,2334.785,0.0697 +1712794500000,2334.845,2335.125,2334.295,2334.935,0.0413 +1712794800000,2334.915,2335.725,2334.485,2335.255,0.0498 +1712795100000,2335.095,2335.195,2333.955,2334.115,0.043 +1712795400000,2334.085,2335.855,2334.055,2335.815,0.0526 +1712795700000,2335.785,2335.805,2334.325,2334.835,0.0607 +1712796000000,2334.855,2335.275,2334.345,2334.515,0.0327 +1712796300000,2334.465,2335.328,2334.375,2334.805,0.0394 +1712796600000,2334.825,2335.145,2334.248,2334.515,0.056 +1712796900000,2334.485,2335.225,2333.855,2335.085,0.0534 +1712797200000,2335.045,2336.595,2333.935,2335.675,0.1432 +1712797500000,2335.685,2339.525,2335.045,2339.515,0.2701 +1712797800000,2339.485,2339.535,2337.935,2338.485,0.1046 +1712798100000,2338.485,2341.205,2338.235,2340.855,0.1076 +1712798400000,2340.935,2341.175,2339.418,2339.495,0.1656 +1712798700000,2339.508,2341.015,2339.488,2340.675,0.1745 +1712799000000,2340.675,2341.395,2339.715,2340.165,0.1556 +1712799300000,2340.094,2340.094,2338.975,2339.228,0.2073 +1712799600000,2339.135,2340.215,2338.485,2340.038,0.1367 +1712799900000,2340.035,2341.375,2339.018,2341.155,0.1846 +1712800200000,2341.125,2342.155,2340.705,2341.145,0.1544 +1712800500000,2341.135,2341.135,2339.565,2340.525,0.2198 +1712800800000,2340.505,2340.565,2339.645,2339.905,0.1066 +1712801100000,2339.948,2340.935,2339.395,2340.595,0.0917 +1712801400000,2340.585,2341.195,2340.215,2340.555,0.0423 +1712801700000,2340.525,2341.465,2339.985,2341.435,0.0548 +1712802000000,2341.455,2341.615,2340.935,2341.145,0.0232 +1712802300000,2341.235,2341.975,2341.175,2341.425,0.0227 +1712802600000,2341.375,2341.605,2340.195,2341.485,0.0514 +1712802900000,2341.488,2342.205,2341.178,2341.765,0.1057 +1712803200000,2341.815,2343.295,2341.335,2343.155,0.0394 +1712803500000,2343.195,2344.685,2342.645,2344.615,0.0679 +1712803800000,2344.595,2345.715,2344.225,2344.805,0.0591 +1712804100000,2344.825,2345.275,2342.998,2343.765,0.1339 +1712804400000,2343.765,2344.335,2342.865,2343.625,0.0761 +1712804700000,2343.625,2346.765,2343.035,2346.715,0.0867 +1712805000000,2346.615,2346.715,2345.085,2345.425,0.063 +1712805300000,2345.445,2345.915,2345.095,2345.805,0.0486 +1712805600000,2345.845,2345.925,2344.445,2345.465,0.0414 +1712805900000,2345.425,2346.105,2344.615,2346.025,0.0712 +1712806200000,2345.975,2346.275,2344.988,2344.998,0.0554 +1712806500000,2345.038,2345.305,2344.125,2344.138,0.0451 +1712806800000,2344.155,2344.615,2343.125,2343.465,0.0348 +1712807100000,2343.525,2344.505,2343.415,2343.775,0.043 +1712807400000,2343.775,2343.958,2343.245,2343.735,0.0569 +1712807700000,2343.645,2344.035,2343.405,2343.825,0.0174 +1712808000000,2343.835,2344.575,2343.065,2344.515,0.048 +1712808300000,2344.525,2345.465,2344.445,2345.275,0.0236 +1712808600000,2345.285,2346.005,2344.805,2345.835,0.0575 +1712808900000,2345.815,2345.895,2344.955,2345.805,0.0514 +1712809200000,2345.925,2345.955,2342.985,2343.535,0.1371 +1712809500000,2343.505,2343.948,2342.278,2342.915,0.05 +1712809800000,2342.855,2343.165,2341.395,2341.815,0.06 +1712810100000,2341.855,2342.565,2341.675,2342.105,0.0237 +1712810400000,2342.125,2342.505,2341.558,2341.565,0.0205 +1712810700000,2341.518,2342.755,2341.518,2342.615,0.0221 +1712811000000,2342.585,2343.175,2342.555,2342.655,0.0264 +1712811300000,2342.678,2343.378,2342.445,2342.805,0.0243 +1712811600000,2342.905,2343.208,2342.145,2342.988,0.088 +1712811900000,2342.985,2343.045,2342.335,2342.338,0.0324 +1712812200000,2342.358,2343.695,2342.338,2343.618,0.0351 +1712812500000,2343.618,2343.618,2342.565,2342.675,0.0356 +1712812800000,2342.655,2343.525,2342.385,2343.365,0.0353 +1712813100000,2343.378,2343.925,2342.875,2343.178,0.0243 +1712813400000,2343.158,2344.475,2343.145,2343.818,0.06 +1712813700000,2343.855,2343.855,2341.155,2341.595,0.1215 +1712814000000,2341.595,2342.325,2340.658,2341.125,0.0851 +1712814300000,2341.215,2341.785,2339.615,2339.765,0.075 +1712814600000,2339.785,2340.755,2339.155,2340.265,0.0667 +1712814900000,2340.155,2341.975,2338.765,2341.885,0.121 +1712815200000,2341.865,2342.105,2339.155,2339.345,0.1839 +1712815500000,2339.345,2339.595,2337.575,2337.955,0.2845 +1712815800000,2337.995,2338.395,2335.985,2336.865,0.3777 +1712816100000,2336.835,2336.835,2334.305,2336.295,0.5204 +1712816400000,2336.285,2336.545,2333.935,2334.055,0.4899 +1712816700000,2333.935,2336.115,2333.785,2335.605,0.3108 +1712817000000,2335.454,2337.065,2335.255,2336.985,0.1656 +1712817300000,2337.045,2338.905,2336.185,2338.765,0.1021 +1712817600000,2338.685,2339.265,2337.485,2337.785,0.0822 +1712817900000,2337.845,2337.935,2336.135,2336.615,0.081 +1712818200000,2336.605,2337.035,2336.058,2336.455,0.4026 +1712818500000,2336.458,2336.588,2335.545,2335.878,0.4337 +1712818800000,2335.904,2337.585,2335.105,2335.695,0.4676 +1712819100000,2335.695,2337.858,2335.685,2336.795,0.4197 +1712819400000,2336.798,2338.835,2336.735,2338.725,0.2929 +1712819700000,2338.705,2339.028,2336.585,2337.755,0.1638 +1712820000000,2337.765,2340.645,2337.515,2339.955,0.096 +1712820300000,2339.975,2340.215,2338.695,2338.695,0.0857 +1712820600000,2338.645,2338.985,2337.155,2337.598,0.1041 +1712820900000,2337.575,2337.905,2336.565,2337.125,0.1119 +1712821200000,2337.105,2337.115,2335.875,2336.415,0.0811 +1712821500000,2336.334,2338.335,2336.255,2338.115,0.2024 +1712821800000,2338.125,2339.405,2337.375,2337.395,0.2458 +1712822100000,2337.355,2337.905,2335.465,2336.325,0.1494 +1712822400000,2336.345,2337.858,2335.995,2337.525,0.0967 +1712822700000,2337.485,2337.508,2333.935,2334.985,0.1502 +1712823000000,2334.985,2335.085,2331.625,2332.175,0.1128 +1712823300000,2332.265,2332.575,2330.488,2331.498,0.1621 +1712823600000,2331.478,2333.115,2330.995,2332.485,0.1072 +1712823900000,2332.505,2333.418,2331.928,2332.175,0.1395 +1712824200000,2332.164,2333.138,2331.458,2331.458,0.2307 +1712824500000,2331.438,2331.618,2329.618,2330.738,0.2201 +1712824800000,2330.768,2331.078,2329.004,2330.878,0.209 +1712825100000,2330.844,2331.208,2326.664,2327.865,0.3608 +1712825400000,2327.865,2328.278,2325.655,2327.898,0.3085 +1712825700000,2328.005,2329.405,2327.405,2327.858,0.1523 +1712826000000,2327.858,2329.394,2327.795,2329.295,0.2354 +1712826300000,2329.295,2330.085,2328.638,2328.648,0.2412 +1712826600000,2328.678,2332.615,2328.545,2332.225,0.3066 +1712826900000,2332.225,2332.315,2330.965,2330.965,0.4685 +1712827200000,2330.975,2331.755,2330.425,2331.395,0.4193 +1712827500000,2331.395,2332.455,2331.025,2332.115,0.3937 +1712827800000,2332.115,2333.495,2331.275,2332.835,0.4077 +1712828100000,2332.825,2335.205,2332.645,2333.055,0.4419 +1712828400000,2333.055,2333.108,2329.604,2330.658,0.3579 +1712828700000,2330.574,2330.688,2329.528,2330.158,0.1491 +1712829000000,2330.158,2330.668,2328.278,2330.615,0.1577 +1712829300000,2330.615,2331.458,2330.405,2330.678,0.1285 +1712829600000,2330.678,2332.445,2330.545,2332.445,0.1309 +1712829900000,2332.445,2332.908,2330.948,2332.548,0.1722 +1712830200000,2332.518,2335.255,2332.338,2334.845,0.3639 +1712830500000,2334.845,2336.935,2334.015,2335.525,0.4149 +1712830800000,2335.525,2335.558,2333.338,2334.018,0.3333 +1712831100000,2333.985,2335.198,2333.955,2334.838,0.1993 +1712831400000,2334.785,2335.878,2334.298,2335.588,0.2152 +1712831700000,2335.575,2336.258,2334.875,2334.918,0.2336 +1712832000000,2334.898,2336.138,2334.715,2335.955,0.1323 +1712832300000,2335.955,2337.378,2335.955,2337.115,0.1038 +1712832600000,2337.115,2337.978,2336.335,2337.028,0.1858 +1712832900000,2336.955,2339.075,2336.748,2338.405,0.1397 +1712833200000,2338.435,2339.405,2337.905,2337.955,0.1744 +1712833500000,2337.935,2338.725,2337.095,2337.475,0.1025 +1712833800000,2337.475,2338.938,2337.475,2338.215,0.1387 +1712834100000,2338.175,2338.458,2337.525,2338.445,0.0955 +1712834400000,2338.445,2339.218,2337.925,2338.865,0.1406 +1712834700000,2338.865,2338.865,2337.638,2337.645,0.1302 +1712835000000,2337.638,2338.178,2336.705,2337.175,0.1549 +1712835300000,2337.135,2337.325,2336.265,2336.478,0.121 +1712835600000,2336.465,2337.038,2335.495,2336.825,0.1811 +1712835900000,2336.818,2337.945,2336.585,2337.945,0.1323 +1712836200000,2338.005,2339.498,2337.615,2339.225,0.3024 +1712836500000,2339.165,2339.338,2337.085,2337.135,0.2876 +1712836800000,2337.135,2338.965,2335.628,2336.675,0.5374 +1712837100000,2336.718,2338.385,2336.038,2336.355,0.4198 +1712837400000,2336.355,2337.155,2335.165,2335.395,0.2431 +1712837700000,2335.365,2336.774,2333.634,2333.844,0.2321 +1712838000000,2333.955,2334.425,2331.645,2333.545,0.2985 +1712838300000,2333.435,2336.005,2332.995,2335.205,0.2183 +1712838600000,2335.254,2343.058,2332.145,2342.155,0.6741 +1712838900000,2342.245,2344.275,2340.495,2341.645,0.7256 +1712839200000,2341.645,2341.755,2338.565,2339.678,0.5866 +1712839500000,2339.765,2342.635,2339.755,2342.155,0.5078 +1712839800000,2342.165,2342.425,2339.645,2340.705,0.2567 +1712840100000,2340.705,2341.778,2339.745,2341.235,0.2092 +1712840400000,2341.195,2341.315,2338.495,2339.825,0.3678 +1712840700000,2339.805,2340.665,2336.815,2339.895,0.2315 +1712841000000,2339.915,2342.955,2339.625,2341.558,0.1782 +1712841300000,2341.555,2344.988,2340.615,2343.005,0.3423 +1712841600000,2342.945,2344.625,2342.045,2342.615,0.1929 +1712841900000,2342.665,2343.705,2340.665,2342.535,0.1434 +1712842200000,2342.585,2344.515,2341.355,2344.215,0.2812 +1712842500000,2344.205,2346.055,2342.145,2342.555,0.5128 +1712842800000,2342.555,2344.335,2341.505,2342.805,0.4936 +1712843100000,2342.815,2347.135,2342.815,2346.275,0.4817 +1712843400000,2346.245,2347.345,2344.805,2345.335,0.4915 +1712843700000,2345.315,2345.665,2342.725,2343.185,0.5797 +1712844000000,2343.155,2345.875,2342.185,2345.805,0.2973 +1712844300000,2345.905,2346.735,2343.085,2343.285,0.3603 +1712844600000,2343.335,2345.035,2341.565,2341.955,0.2888 +1712844900000,2342.045,2342.765,2334.675,2336.475,0.3481 +1712845200000,2336.415,2339.345,2336.415,2338.545,0.2674 +1712845500000,2338.615,2339.415,2335.725,2337.015,0.2483 +1712845800000,2337.015,2338.175,2332.395,2337.385,0.5828 +1712846100000,2337.435,2338.655,2332.195,2333.295,0.562 +1712846400000,2333.365,2335.645,2332.845,2334.725,0.4315 +1712846700000,2334.755,2337.775,2334.554,2337.605,0.2301 +1712847000000,2337.555,2339.305,2336.825,2337.895,0.2195 +1712847300000,2337.875,2338.925,2336.895,2338.925,0.3127 +1712847600000,2338.865,2341.905,2338.495,2340.785,0.4879 +1712847900000,2340.755,2341.535,2338.694,2338.955,0.3099 +1712848200000,2338.955,2340.375,2338.885,2339.225,0.2302 +1712848500000,2339.225,2341.275,2339.145,2340.635,0.155 +1712848800000,2340.645,2341.575,2340.298,2340.685,0.1127 +1712849100000,2340.645,2340.675,2337.525,2338.335,0.1663 +1712849400000,2338.298,2339.505,2337.625,2339.305,0.251 +1712849700000,2339.285,2342.485,2339.005,2341.955,0.1846 +1712850000000,2341.955,2345.045,2341.858,2343.745,0.1873 +1712850300000,2343.705,2345.205,2343.115,2343.175,0.1182 +1712850600000,2343.205,2344.965,2343.185,2344.735,0.0778 +1712850900000,2344.655,2345.475,2343.785,2344.655,0.1444 +1712851200000,2344.665,2346.045,2343.475,2344.355,0.4803 +1712851500000,2344.274,2345.005,2343.665,2344.845,0.1094 +1712851800000,2344.845,2346.405,2344.515,2345.775,0.1228 +1712852100000,2345.835,2345.895,2343.565,2343.565,0.2076 +1712852400000,2343.568,2344.165,2342.835,2342.988,0.1471 +1712852700000,2342.988,2343.978,2342.575,2343.495,0.1318 +1712853000000,2343.495,2345.305,2343.105,2345.258,0.3619 +1712853300000,2345.258,2345.358,2344.105,2344.715,0.2906 +1712853600000,2344.705,2348.298,2344.695,2347.698,0.3436 +1712853900000,2347.798,2350.028,2347.465,2349.965,0.2608 +1712854200000,2349.974,2350.695,2349.255,2349.295,0.3636 +1712854500000,2349.288,2349.825,2348.675,2349.705,0.1085 +1712854800000,2349.745,2350.685,2348.018,2349.295,0.1784 +1712855100000,2349.245,2353.485,2348.885,2352.325,0.2066 +1712855400000,2352.435,2354.595,2352.115,2353.915,0.2451 +1712855700000,2353.905,2354.685,2352.878,2354.148,0.4096 +1712856000000,2354.125,2356.195,2354.125,2355.608,0.3057 +1712856300000,2355.645,2357.068,2354.605,2354.935,0.5118 +1712856600000,2355.035,2355.594,2353.558,2353.718,0.4192 +1712856900000,2353.694,2356.105,2353.694,2355.028,0.2713 +1712857200000,2355.065,2355.998,2354.218,2355.744,0.304 +1712857500000,2355.765,2356.005,2354.158,2355.088,0.3065 +1712857800000,2355.024,2357.165,2355.018,2356.325,0.1702 +1712858100000,2356.355,2357.195,2355.985,2356.165,0.0981 +1712858400000,2356.105,2358.145,2355.585,2357.735,0.1766 +1712858700000,2357.728,2361.745,2357.615,2360.675,0.2126 +1712859000000,2360.665,2362.008,2359.845,2360.888,0.3861 +1712859300000,2360.905,2363.105,2360.774,2360.774,0.2778 +1712859600000,2360.774,2362.528,2360.575,2362.428,0.1635 +1712859900000,2362.428,2363.275,2361.455,2361.605,0.269 +1712860200000,2361.635,2362.685,2361.375,2362.455,0.079 +1712860500000,2362.475,2364.105,2362.475,2363.188,0.1058 +1712860800000,2363.288,2364.928,2363.148,2364.018,0.2076 +1712861100000,2364.018,2364.645,2362.305,2362.515,0.239 +1712861400000,2362.545,2363.675,2362.525,2363.185,0.0901 +1712861700000,2363.185,2363.555,2361.375,2361.375,0.101 +1712862000000,2361.385,2362.785,2361.345,2362.625,0.0796 +1712862300000,2362.675,2363.638,2361.575,2361.775,0.28 +1712862600000,2361.835,2362.425,2361.545,2361.985,0.1906 +1712862900000,2362.025,2363.424,2361.425,2363.008,0.1233 +1712863200000,2363.045,2363.608,2363.025,2363.298,0.2256 +1712863500000,2363.294,2365.085,2363.294,2364.255,0.1275 +1712863800000,2364.215,2365.005,2363.705,2364.138,0.0769 +1712864100000,2364.165,2364.894,2363.865,2364.745,0.1347 +1712864400000,2364.825,2370.985,2364.825,2369.925,0.2282 +1712864700000,2369.955,2370.265,2368.815,2369.885,0.2383 +1712865000000,2369.845,2370.598,2368.505,2370.515,0.3547 +1712865300000,2370.515,2374.505,2370.465,2372.745,0.3298 +1712865600000,2372.885,2373.988,2372.195,2373.085,0.1446 +1712865900000,2373.135,2374.518,2373.075,2374.085,0.0746 +1712866200000,2374.065,2374.065,2372.435,2372.778,0.083 +1712866500000,2372.825,2375.455,2372.485,2375.455,0.0474 +1712866800000,2375.465,2376.125,2374.375,2375.695,0.0873 +1712867100000,2375.785,2375.935,2374.958,2375.005,0.059 +1712867400000,2374.975,2376.768,2374.975,2376.308,0.0869 +1712867700000,2376.305,2377.255,2375.625,2376.845,0.1224 +1712868000000,2376.865,2377.485,2376.265,2377.435,0.0366 +1712868300000,2377.335,2377.545,2376.845,2376.998,0.1058 +1712868600000,2376.985,2377.035,2374.605,2374.625,0.1619 +1712868900000,2374.585,2374.995,2371.425,2371.705,0.1616 +1712872800000,2371.498,2373.945,2370.724,2373.795,0.1151 +1712873100000,2373.825,2376.635,2373.785,2376.395,0.0389 +1712873400000,2377.055,2377.185,2375.405,2376.695,0.0414 +1712873700000,2376.685,2377.185,2375.205,2375.925,0.0599 +1712874000000,2376.045,2379.455,2375.815,2377.485,0.0727 +1712874300000,2377.465,2378.525,2375.255,2375.325,0.0631 +1712874600000,2375.375,2375.475,2372.935,2373.075,0.0657 +1712874900000,2373.055,2373.545,2371.884,2372.595,0.0953 +1712875200000,2372.455,2373.395,2372.315,2373.085,0.0268 +1712875500000,2373.085,2374.385,2372.885,2374.135,0.0232 +1712875800000,2374.125,2374.175,2372.985,2372.985,0.0159 +1712876100000,2373.055,2374.035,2372.965,2373.715,0.034 +1712876400000,2373.728,2374.604,2373.654,2374.324,0.1275 +1712876700000,2374.348,2375.305,2374.234,2375.175,0.0811 +1712877000000,2375.218,2376.155,2375.075,2375.335,0.0283 +1712877300000,2375.325,2376.175,2375.135,2376.165,0.0197 +1712877600000,2376.275,2376.585,2376.065,2376.465,0.0186 +1712877900000,2376.334,2376.665,2375.865,2376.005,0.0165 +1712878200000,2375.985,2376.665,2375.085,2375.505,0.0257 +1712878500000,2375.495,2376.565,2375.495,2376.545,0.0179 +1712878800000,2376.565,2376.705,2374.385,2375.995,0.0488 +1712879100000,2375.955,2376.595,2374.535,2376.445,0.0773 +1712879400000,2376.415,2376.965,2375.825,2376.205,0.0639 +1712879700000,2376.205,2377.005,2375.625,2376.725,0.0479 +1712880000000,2376.965,2377.025,2375.265,2375.365,0.0493 +1712880300000,2375.365,2376.745,2375.215,2376.218,0.096 +1712880600000,2376.215,2376.695,2375.825,2376.665,0.0414 +1712880900000,2376.625,2376.625,2374.485,2375.215,0.0565 +1712881200000,2375.215,2375.645,2375.025,2375.535,0.1005 +1712881500000,2375.535,2375.935,2375.325,2375.935,0.0944 +1712881800000,2375.928,2376.165,2375.025,2375.635,0.0694 +1712882100000,2375.638,2376.505,2375.635,2376.475,0.0695 +1712882400000,2376.425,2376.555,2375.285,2376.505,0.0396 +1712882700000,2376.465,2376.545,2376.035,2376.385,0.0221 +1712883000000,2376.435,2379.055,2376.435,2377.475,0.0589 +1712883300000,2377.465,2378.785,2376.525,2378.625,0.083 +1712883600000,2378.755,2387.934,2378.665,2386.575,0.4702 +1712883900000,2386.575,2389.435,2382.185,2385.785,0.2954 +1712884200000,2385.695,2387.475,2383.575,2386.405,0.2345 +1712884500000,2386.405,2387.815,2384.195,2384.715,0.2313 +1712884800000,2384.645,2386.145,2381.345,2383.105,0.1658 +1712885100000,2383.205,2384.125,2382.075,2382.615,0.097 +1712885400000,2382.585,2388.375,2382.535,2388.105,0.2035 +1712885700000,2388.175,2388.385,2385.305,2388.245,0.1438 +1712886000000,2388.245,2389.325,2386.408,2387.825,0.1585 +1712886300000,2387.825,2389.405,2387.125,2389.095,0.1121 +1712886600000,2389.095,2390.015,2386.625,2386.885,0.3726 +1712886900000,2386.885,2391.305,2386.815,2390.705,0.1813 +1712887200000,2390.605,2393.435,2389.195,2393.175,0.1944 +1712887500000,2393.115,2395.265,2391.595,2392.585,0.2268 +1712887800000,2392.625,2394.195,2391.015,2393.565,0.1383 +1712888100000,2393.525,2393.615,2391.488,2392.415,0.0611 +1712888400000,2392.335,2394.985,2391.955,2391.955,0.1101 +1712888700000,2391.958,2392.195,2387.885,2388.595,0.1503 +1712889000000,2388.585,2390.338,2387.955,2390.215,0.1841 +1712889300000,2390.285,2391.745,2389.935,2390.255,0.1402 +1712889600000,2390.175,2390.175,2388.335,2389.125,0.0961 +1712889900000,2389.105,2389.175,2387.815,2389.015,0.1579 +1712890200000,2389.055,2391.115,2387.795,2391.015,0.1604 +1712890500000,2391.068,2392.445,2390.105,2390.365,0.1919 +1712890800000,2390.365,2391.055,2388.215,2388.325,0.0724 +1712891100000,2388.375,2389.525,2388.055,2388.985,0.1084 +1712891400000,2388.915,2390.145,2387.855,2388.185,0.1171 +1712891700000,2388.185,2389.625,2387.985,2388.975,0.0778 +1712892000000,2388.945,2389.445,2387.785,2388.075,0.0782 +1712892300000,2388.205,2389.005,2387.965,2388.195,0.051 +1712892600000,2388.085,2388.515,2386.715,2387.895,0.098 +1712892900000,2387.945,2388.938,2385.385,2386.325,0.1202 +1712893200000,2386.345,2386.665,2383.845,2384.475,0.0911 +1712893500000,2384.515,2385.285,2382.828,2382.995,0.16 +1712893800000,2383.025,2384.875,2383.025,2384.245,0.0612 +1712894100000,2384.205,2384.695,2383.435,2384.105,0.1393 +1712894400000,2384.095,2384.195,2382.898,2383.065,0.1595 +1712894700000,2383.195,2383.965,2382.685,2383.965,0.0693 +1712895000000,2383.975,2384.655,2383.395,2384.655,0.0409 +1712895300000,2384.615,2386.635,2383.865,2386.545,0.0966 +1712895600000,2386.568,2386.945,2385.765,2386.705,0.0875 +1712895900000,2386.614,2386.675,2384.988,2385.125,0.0518 +1712896200000,2385.105,2385.335,2383.985,2383.985,0.0369 +1712896500000,2383.875,2384.925,2383.765,2384.305,0.0339 +1712896800000,2384.305,2384.825,2384.125,2384.575,0.0299 +1712897100000,2384.525,2386.375,2384.165,2386.375,0.0289 +1712897400000,2386.335,2386.975,2385.885,2386.285,0.0439 +1712897700000,2386.288,2386.605,2383.384,2384.085,0.1363 +1712898000000,2384.085,2385.545,2383.325,2385.105,0.1183 +1712898300000,2385.135,2385.975,2384.775,2384.915,0.0659 +1712898600000,2384.905,2385.255,2384.035,2384.805,0.0404 +1712898900000,2384.835,2386.005,2384.605,2385.745,0.0353 +1712899200000,2385.705,2385.795,2384.755,2385.215,0.0387 +1712899500000,2385.115,2385.115,2384.125,2384.535,0.0421 +1712899800000,2384.545,2387.685,2384.545,2387.615,0.0968 +1712900100000,2387.545,2389.135,2386.835,2388.785,0.1049 +1712900400000,2388.785,2389.975,2388.525,2389.675,0.0698 +1712900700000,2389.678,2389.865,2387.728,2387.995,0.158 +1712901000000,2388.085,2389.035,2387.575,2388.305,0.176 +1712901300000,2388.255,2388.465,2387.165,2387.325,0.1979 +1712901600000,2387.274,2388.365,2386.305,2387.528,0.2484 +1712901900000,2387.478,2387.518,2385.155,2385.595,0.2505 +1712902200000,2385.595,2386.265,2384.605,2385.355,0.1292 +1712902500000,2385.274,2386.815,2384.695,2386.315,0.2229 +1712902800000,2386.315,2386.685,2385.135,2386.015,0.1112 +1712903100000,2385.985,2387.925,2385.775,2387.275,0.2197 +1712903400000,2387.308,2390.415,2386.955,2390.325,0.3612 +1712903700000,2390.325,2392.755,2389.815,2391.045,0.2169 +1712904000000,2391.005,2393.285,2390.645,2391.955,0.1707 +1712904300000,2392.035,2394.078,2391.978,2393.578,0.2611 +1712904600000,2393.578,2394.068,2392.475,2393.248,0.3012 +1712904900000,2393.245,2395.105,2392.545,2395.005,0.2841 +1712905200000,2394.975,2395.195,2393.355,2394.865,0.4316 +1712905500000,2394.865,2398.055,2394.045,2397.435,0.7325 +1712905800000,2397.435,2398.195,2395.295,2397.995,0.6108 +1712906100000,2397.995,2398.775,2395.675,2396.245,0.3699 +1712906400000,2396.245,2398.155,2394.918,2395.788,0.2658 +1712906700000,2395.788,2396.398,2394.855,2395.075,0.3802 +1712907000000,2395.075,2395.885,2392.695,2393.535,0.2978 +1712907300000,2393.505,2395.735,2392.965,2395.735,0.1857 +1712907600000,2395.735,2395.935,2393.665,2394.095,0.139 +1712907900000,2394.095,2396.715,2394.095,2396.605,0.3276 +1712908200000,2396.685,2397.205,2395.525,2396.958,0.2296 +1712908500000,2396.978,2400.215,2396.345,2399.865,0.3496 +1712908800000,2399.875,2400.575,2397.835,2400.095,0.3946 +1712909100000,2400.025,2400.115,2396.855,2397.098,0.3386 +1712909400000,2397.085,2398.775,2396.325,2396.545,0.1659 +1712909700000,2396.535,2399.265,2396.195,2398.875,0.1559 +1712910000000,2398.714,2399.355,2397.595,2399.205,0.1371 +1712910300000,2399.215,2399.665,2397.465,2397.975,0.1107 +1712910600000,2397.945,2397.945,2395.595,2397.005,0.1212 +1712910900000,2397.045,2397.255,2395.105,2395.835,0.2103 +1712911200000,2395.808,2396.785,2394.045,2394.778,0.1793 +1712911500000,2394.785,2396.735,2394.155,2396.565,0.2237 +1712911800000,2396.575,2398.325,2396.165,2397.445,0.1348 +1712912100000,2397.445,2398.085,2396.495,2396.645,0.2295 +1712912400000,2396.685,2396.755,2395.745,2396.285,0.2457 +1712912700000,2396.235,2397.185,2395.405,2395.505,0.1624 +1712913000000,2395.495,2396.475,2395.218,2395.565,0.2985 +1712913300000,2395.545,2396.745,2393.898,2394.155,0.2981 +1712913600000,2394.155,2394.805,2393.245,2394.305,0.0949 +1712913900000,2394.275,2396.285,2393.805,2394.675,0.1259 +1712914200000,2394.595,2395.415,2394.255,2395.105,0.0935 +1712914500000,2395.088,2396.215,2394.655,2395.395,0.0766 +1712914800000,2395.425,2396.095,2395.135,2395.525,0.1076 +1712915100000,2395.275,2397.485,2395.145,2397.025,0.0964 +1712915400000,2397.205,2400.135,2397.125,2399.775,0.1209 +1712915700000,2399.718,2399.835,2397.865,2398.065,0.1175 +1712916000000,2398.085,2398.685,2397.218,2397.735,0.0727 +1712916300000,2397.735,2398.385,2396.885,2398.365,0.0798 +1712916600000,2398.285,2398.375,2396.775,2397.555,0.0679 +1712916900000,2397.535,2397.775,2395.825,2396.675,0.2102 +1712917200000,2396.675,2398.015,2396.215,2397.095,0.1381 +1712917500000,2397.085,2399.595,2397.085,2399.545,0.0971 +1712917800000,2399.545,2400.165,2399.065,2399.455,0.1031 +1712918100000,2399.485,2400.145,2398.355,2398.745,0.1094 +1712918400000,2398.815,2400.345,2398.205,2399.815,0.1021 +1712918700000,2399.795,2399.845,2398.155,2398.255,0.1627 +1712919000000,2398.278,2399.095,2397.288,2398.345,0.1296 +1712919300000,2398.355,2398.565,2396.905,2398.025,0.1082 +1712919600000,2398.015,2398.095,2395.975,2396.775,0.1465 +1712919900000,2396.605,2397.535,2394.865,2395.145,0.1985 +1712920200000,2395.195,2396.505,2394.725,2395.185,0.1218 +1712920500000,2395.205,2395.705,2392.015,2394.005,0.1635 +1712920800000,2393.985,2394.115,2391.945,2392.945,0.1403 +1712921100000,2392.945,2394.675,2392.925,2393.475,0.2574 +1712921400000,2393.475,2393.985,2390.315,2391.625,0.2359 +1712921700000,2391.585,2393.825,2390.425,2393.605,0.1849 +1712922000000,2393.605,2394.825,2391.815,2394.615,0.1518 +1712922300000,2394.605,2395.255,2393.395,2395.105,0.2195 +1712922600000,2395.075,2395.535,2394.165,2394.485,0.173 +1712922900000,2394.575,2395.485,2394.265,2395.325,0.1079 +1712923200000,2395.325,2395.675,2393.245,2394.505,0.277 +1712923500000,2394.354,2394.354,2392.025,2392.845,0.2339 +1712923800000,2392.825,2394.175,2391.515,2393.285,0.1819 +1712924100000,2393.285,2395.658,2392.505,2395.465,0.3166 +1712924400000,2395.475,2395.935,2393.745,2395.108,0.7227 +1712924700000,2395.115,2397.435,2394.785,2394.965,0.3537 +1712925000000,2394.975,2396.908,2394.225,2395.165,0.2768 +1712925300000,2395.185,2397.085,2393.395,2395.435,0.4009 +1712925600000,2395.465,2397.215,2394.968,2396.065,0.4437 +1712925900000,2396.065,2396.375,2392.125,2392.125,0.392 +1712926200000,2392.115,2395.965,2392.105,2395.825,0.3831 +1712926500000,2395.825,2397.505,2394.905,2395.698,0.4063 +1712926800000,2395.715,2399.775,2395.715,2399.195,0.4639 +1712927100000,2399.245,2399.355,2394.958,2396.875,0.4291 +1712927400000,2396.895,2396.935,2394.255,2395.315,0.3779 +1712927700000,2395.435,2397.345,2394.485,2396.365,0.3143 +1712928000000,2396.365,2398.818,2395.875,2398.078,0.5576 +1712928300000,2398.085,2399.275,2396.355,2396.415,0.579 +1712928600000,2396.395,2398.995,2393.315,2398.205,0.468 +1712928900000,2398.195,2399.398,2395.325,2395.885,0.6124 +1712929200000,2395.845,2404.295,2395.055,2402.465,0.6518 +1712929500000,2402.455,2404.765,2399.348,2402.705,0.5602 +1712929800000,2402.645,2406.405,2401.985,2404.075,0.7006 +1712930100000,2403.988,2405.045,2403.018,2404.105,0.4331 +1712930400000,2404.428,2408.435,2400.135,2402.694,0.6239 +1712930700000,2402.608,2407.065,2402.608,2405.565,0.7316 +1712931000000,2405.605,2415.515,2404.815,2414.065,0.538 +1712931300000,2414.015,2420.078,2413.595,2415.925,0.4287 +1712931600000,2415.955,2416.505,2411.695,2414.795,0.6164 +1712931900000,2414.795,2416.435,2412.355,2413.955,0.6473 +1712932200000,2413.975,2417.545,2412.695,2413.345,0.4438 +1712932500000,2413.275,2416.425,2413.075,2415.455,0.3597 +1712932800000,2415.455,2417.185,2414.195,2415.775,0.3467 +1712933100000,2415.775,2419.755,2415.475,2416.988,0.7743 +1712933400000,2417.008,2424.025,2416.728,2422.245,0.7287 +1712933700000,2422.185,2428.955,2422.065,2426.575,1.2623 +1712934000000,2426.485,2431.385,2425.305,2430.405,1.1388 +1712934300000,2430.498,2430.995,2421.295,2421.295,0.616 +1712934600000,2421.285,2421.635,2410.485,2411.075,1.0638 +1712934900000,2411.034,2411.905,2406.105,2409.135,1.1318 +1712935200000,2409.055,2409.665,2400.485,2401.375,0.8262 +1712935500000,2401.235,2402.215,2393.715,2395.135,1.1017 +1712935800000,2395.328,2396.535,2381.945,2394.585,0.8233 +1712936100000,2394.698,2399.975,2391.165,2391.305,0.8334 +1712936400000,2391.415,2397.545,2388.545,2394.895,0.8212 +1712936700000,2394.815,2394.815,2388.105,2392.965,0.6767 +1712937000000,2392.885,2392.945,2386.535,2390.765,0.5889 +1712937300000,2390.714,2395.595,2389.405,2395.505,0.4479 +1712937600000,2395.435,2395.435,2389.115,2389.365,0.431 +1712937900000,2389.385,2392.255,2388.765,2390.885,0.5927 +1712938200000,2390.885,2391.775,2387.815,2388.175,0.6838 +1712938500000,2388.175,2389.265,2379.075,2380.695,0.8613 +1712938800000,2380.655,2382.305,2375.095,2377.555,0.6624 +1712939100000,2377.568,2380.635,2373.018,2374.155,0.6974 +1712939400000,2374.155,2376.515,2367.135,2369.845,0.9981 +1712939700000,2369.875,2374.035,2368.875,2370.705,0.6463 +1712940000000,2370.605,2371.998,2367.645,2370.265,0.5553 +1712940300000,2370.265,2370.565,2360.674,2362.015,0.8638 +1712940600000,2362.075,2371.395,2362.015,2369.425,0.582 +1712940900000,2369.378,2372.018,2368.285,2369.135,0.5785 +1712941200000,2369.185,2372.935,2367.485,2368.395,0.5491 +1712941500000,2368.675,2368.675,2362.665,2363.655,0.4643 +1712941800000,2363.615,2364.875,2359.005,2360.155,0.4154 +1712942100000,2360.155,2363.445,2356.375,2356.558,0.5261 +1712942400000,2356.548,2358.735,2354.675,2355.195,0.7233 +1712942700000,2355.255,2357.875,2351.864,2357.005,0.7875 +1712943000000,2357.155,2358.365,2354.178,2354.608,0.5466 +1712943300000,2354.598,2355.958,2350.278,2353.465,0.3437 +1712943600000,2353.495,2354.645,2347.835,2348.068,0.4671 +1712943900000,2348.068,2351.855,2346.265,2348.675,0.5719 +1712944200000,2348.678,2357.305,2348.658,2356.705,0.3411 +1712944500000,2356.535,2357.795,2353.705,2354.994,0.364 +1712944800000,2354.964,2355.815,2352.835,2354.925,0.278 +1712945100000,2354.875,2356.525,2353.755,2354.665,0.1908 +1712945400000,2354.665,2355.665,2353.898,2354.375,0.1341 +1712945700000,2354.358,2354.475,2350.678,2351.565,0.2145 +1712946000000,2351.515,2352.925,2347.505,2348.045,0.1723 +1712946300000,2347.858,2348.515,2344.665,2345.695,0.4178 +1712946600000,2345.635,2347.715,2339.918,2341.425,0.3904 +1712946900000,2341.415,2342.735,2339.505,2340.715,0.1938 +1712947200000,2340.755,2341.415,2335.918,2336.478,0.3522 +1712947500000,2336.404,2338.615,2336.305,2337.985,0.215 +1712947800000,2337.894,2338.685,2335.325,2337.315,0.2213 +1712948100000,2337.318,2340.835,2337.315,2338.685,0.1914 +1712948400000,2338.745,2338.765,2333.755,2336.775,0.2065 +1712948700000,2336.695,2338.475,2335.315,2338.445,0.1515 +1712949000000,2338.485,2339.335,2337.065,2337.118,0.1742 +1712949300000,2337.118,2338.728,2335.445,2337.828,0.1769 +1712949600000,2337.828,2343.845,2337.035,2342.505,0.2045 +1712949900000,2342.665,2342.975,2340.645,2341.595,0.2013 +1712950200000,2341.525,2343.215,2337.685,2341.395,0.2092 +1712950500000,2341.395,2342.725,2339.915,2341.615,0.1054 +1712950800000,2341.615,2343.175,2341.515,2342.125,0.0718 +1712951100000,2342.185,2345.225,2341.895,2343.675,0.1132 +1712951400000,2343.755,2344.785,2342.145,2344.365,0.0941 +1712951700000,2344.565,2345.315,2342.615,2343.295,0.1498 +1712952000000,2343.295,2343.825,2342.035,2342.595,0.0888 +1712952300000,2342.595,2344.395,2342.595,2343.875,0.0676 +1712952600000,2343.875,2344.175,2342.995,2344.175,0.0784 +1712952900000,2344.175,2344.615,2343.445,2344.415,0.0837 +1712953200000,2344.415,2344.755,2343.745,2343.805,0.0717 +1712953500000,2343.805,2343.985,2341.635,2342.155,0.0909 +1712953800000,2342.155,2342.575,2341.905,2342.555,0.0779 +1712954100000,2342.555,2343.045,2342.355,2342.878,0.0664 +1712954400000,2342.865,2343.065,2342.325,2342.705,0.1059 +1712954700000,2342.635,2343.808,2342.555,2343.708,0.1236 +1712955000000,2343.725,2345.005,2342.935,2344.625,0.1722 +1712955300000,2344.635,2344.755,2343.048,2343.285,0.1655 +1713132000000,2352.098,2367.055,2352.098,2359.215,0.4628 +1713132300000,2359.495,2372.435,2359.355,2370.388,0.5007 +1713132600000,2370.348,2371.415,2361.115,2366.588,0.3165 +1713132900000,2366.648,2368.045,2359.708,2360.298,0.2917 +1713133200000,2360.234,2362.655,2355.405,2355.538,0.2981 +1713133500000,2355.768,2356.248,2346.735,2355.625,0.4874 +1713133800000,2355.625,2356.225,2352.615,2355.865,0.1724 +1713134100000,2355.355,2358.045,2352.775,2358.045,0.2655 +1713134400000,2358.045,2362.584,2356.565,2360.815,0.3379 +1713134700000,2360.785,2361.815,2358.935,2359.965,0.2156 +1713135000000,2359.975,2360.915,2357.975,2358.025,0.2022 +1713135300000,2358.025,2358.025,2354.105,2356.765,0.2697 +1713135600000,2356.415,2358.645,2354.855,2358.545,0.2614 +1713135900000,2358.545,2359.075,2356.685,2357.965,0.2136 +1713136200000,2357.935,2359.035,2356.615,2358.225,0.0909 +1713136500000,2358.335,2358.685,2356.695,2357.845,0.1052 +1713136800000,2357.825,2358.554,2357.105,2358.135,0.1551 +1713137100000,2357.955,2359.255,2356.928,2358.265,0.1293 +1713137400000,2358.265,2360.035,2357.995,2359.285,0.231 +1713137700000,2359.295,2361.095,2359.295,2360.785,0.2196 +1713138000000,2360.815,2361.985,2360.378,2361.428,0.3054 +1713138300000,2361.425,2365.255,2361.385,2365.234,0.5015 +1713138600000,2365.275,2365.275,2362.158,2363.645,0.2086 +1713138900000,2363.655,2364.895,2363.245,2364.585,0.227 +1713139200000,2364.645,2365.755,2359.975,2361.795,0.4566 +1713139500000,2361.658,2364.025,2360.095,2363.635,0.1313 +1713139800000,2363.715,2364.445,2362.435,2363.335,0.1082 +1713140100000,2363.325,2363.655,2361.045,2361.295,0.1156 +1713140400000,2361.285,2361.795,2360.135,2361.385,0.0961 +1713140700000,2361.425,2362.568,2360.205,2361.078,0.1579 +1713141000000,2361.098,2361.098,2354.965,2356.935,0.2696 +1713141300000,2356.935,2357.105,2354.855,2355.805,0.1265 +1713141600000,2355.705,2357.595,2355.555,2356.475,0.054 +1713141900000,2356.515,2356.735,2355.475,2355.585,0.0504 +1713142200000,2355.635,2355.645,2351.115,2351.815,0.193 +1713142500000,2351.825,2353.635,2350.385,2353.195,0.1056 +1713142800000,2353.195,2357.475,2351.425,2355.235,0.3475 +1713143100000,2355.425,2359.655,2354.125,2357.905,0.2611 +1713143400000,2357.855,2358.135,2348.255,2351.975,0.5008 +1713143700000,2351.955,2354.285,2349.085,2352.495,0.5817 +1713144000000,2352.595,2356.585,2352.315,2355.985,0.2647 +1713144300000,2356.005,2356.735,2353.715,2356.075,0.2483 +1713144600000,2356.055,2357.595,2354.615,2356.835,0.2162 +1713144900000,2356.905,2357.914,2355.265,2357.145,0.4921 +1713145200000,2357.125,2357.555,2355.378,2355.775,0.3289 +1713145500000,2355.775,2356.615,2352.378,2354.168,0.4297 +1713145800000,2354.185,2355.108,2353.025,2354.965,0.1573 +1713146100000,2354.965,2356.735,2354.475,2355.575,0.1559 +1713146400000,2355.575,2357.505,2353.465,2357.265,0.2107 +1713146700000,2357.185,2360.745,2356.535,2359.955,0.1812 +1713147000000,2359.965,2363.195,2358.685,2362.725,0.1371 +1713147300000,2362.705,2364.625,2360.805,2361.125,0.2112 +1713147600000,2361.185,2362.445,2359.408,2359.725,0.1504 +1713147900000,2359.745,2362.305,2359.645,2361.315,0.1226 +1713148200000,2361.288,2362.795,2359.695,2359.865,0.113 +1713148500000,2359.765,2362.235,2359.235,2361.615,0.0845 +1713148800000,2361.615,2361.925,2359.925,2360.158,0.0716 +1713149100000,2360.158,2360.545,2359.365,2359.755,0.0846 +1713149400000,2359.795,2359.795,2358.075,2358.765,0.1283 +1713149700000,2358.915,2360.305,2358.715,2359.495,0.0767 +1713150000000,2359.515,2359.765,2358.275,2359.545,0.0814 +1713150300000,2359.505,2359.505,2357.435,2358.425,0.0761 +1713150600000,2358.405,2358.415,2357.015,2357.485,0.0539 +1713150900000,2357.435,2357.895,2355.075,2355.635,0.0768 +1713151200000,2355.575,2357.565,2354.608,2357.175,0.11 +1713151500000,2357.175,2358.615,2356.738,2357.698,0.1393 +1713151800000,2357.755,2358.295,2356.615,2357.885,0.1071 +1713152100000,2358.075,2360.275,2357.445,2358.905,0.1293 +1713152400000,2359.015,2359.235,2358.215,2358.615,0.0711 +1713152700000,2358.615,2359.355,2358.005,2359.025,0.0559 +1713153000000,2358.985,2359.425,2358.365,2359.185,0.0425 +1713153300000,2359.155,2359.185,2358.115,2358.475,0.0444 +1713153600000,2358.385,2358.545,2356.705,2356.785,0.0506 +1713153900000,2356.738,2357.235,2355.825,2356.865,0.0493 +1713154200000,2356.815,2357.395,2356.025,2356.505,0.0349 +1713154500000,2356.505,2358.015,2356.005,2357.685,0.0351 +1713154800000,2357.685,2358.605,2356.975,2357.435,0.044 +1713155100000,2357.475,2358.375,2357.265,2357.685,0.0526 +1713155400000,2357.715,2357.965,2356.175,2356.855,0.0703 +1713155700000,2356.785,2357.135,2356.335,2356.595,0.0346 +1713156000000,2356.595,2356.875,2355.605,2356.495,0.028 +1713156300000,2356.495,2356.495,2355.555,2355.825,0.0321 +1713156600000,2355.865,2357.375,2355.865,2357.015,0.0444 +1713156900000,2357.015,2357.195,2356.295,2356.525,0.0409 +1713157200000,2356.485,2356.625,2354.735,2356.455,0.1417 +1713157500000,2356.435,2356.465,2351.915,2355.025,0.1454 +1713157800000,2355.025,2355.655,2354.575,2355.005,0.05 +1713158100000,2354.895,2356.265,2354.295,2356.115,0.0371 +1713158400000,2356.115,2356.405,2354.725,2355.095,0.0366 +1713158700000,2355.045,2356.555,2354.895,2356.525,0.0548 +1713159000000,2356.525,2356.595,2353.245,2355.105,0.1146 +1713159300000,2355.155,2356.425,2354.205,2356.225,0.0744 +1713159600000,2356.105,2357.465,2355.675,2357.255,0.072 +1713159900000,2357.195,2358.635,2355.918,2358.505,0.0954 +1713160200000,2358.465,2362.035,2357.925,2361.595,0.1318 +1713160500000,2361.565,2362.335,2359.875,2361.005,0.1765 +1713160800000,2360.985,2360.985,2358.555,2360.095,0.2416 +1713161100000,2359.795,2359.845,2357.415,2358.945,0.5136 +1713161400000,2358.935,2361.415,2358.465,2360.285,0.288 +1713161700000,2360.255,2361.105,2358.545,2359.405,0.1984 +1713162000000,2359.415,2360.275,2358.008,2359.515,0.2251 +1713162300000,2359.505,2360.495,2357.245,2358.045,0.2926 +1713162600000,2358.025,2359.478,2357.195,2358.155,0.3363 +1713162900000,2358.195,2359.228,2357.305,2358.195,0.3013 +1713163200000,2358.195,2358.295,2356.108,2357.945,0.1787 +1713163500000,2357.905,2358.145,2357.085,2357.745,0.1391 +1713163800000,2357.745,2357.745,2354.475,2354.475,0.3668 +1713164100000,2354.495,2355.308,2353.005,2354.675,0.4134 +1713164400000,2354.675,2354.675,2349.865,2353.325,0.5448 +1713164700000,2353.445,2356.105,2353.198,2355.345,0.3766 +1713165000000,2355.275,2355.415,2352.275,2353.215,0.4452 +1713165300000,2353.245,2354.845,2352.225,2354.845,0.3056 +1713165600000,2354.845,2355.805,2354.295,2355.605,0.1661 +1713165900000,2355.595,2356.325,2354.375,2354.535,0.1232 +1713166200000,2354.515,2354.835,2353.435,2354.785,0.131 +1713166500000,2354.835,2355.175,2353.745,2355.135,0.1591 +1713166800000,2355.125,2355.415,2352.715,2353.205,0.3504 +1713167100000,2353.205,2353.645,2351.875,2352.405,0.4291 +1713167400000,2352.425,2352.895,2350.608,2352.775,0.3356 +1713167700000,2352.755,2353.815,2352.325,2353.035,0.1297 +1713168000000,2353.015,2353.015,2348.885,2352.445,0.3308 +1713168300000,2352.425,2355.935,2351.425,2354.445,0.3454 +1713168600000,2354.518,2354.965,2352.878,2354.195,0.3299 +1713168900000,2354.195,2355.705,2353.555,2354.205,0.3297 +1713169200000,2354.165,2354.165,2350.615,2351.798,0.4691 +1713169500000,2351.818,2351.918,2349.225,2349.615,0.2231 +1713169800000,2349.615,2349.665,2344.885,2345.885,0.4038 +1713170100000,2345.975,2347.665,2344.615,2346.338,0.3544 +1713170400000,2346.345,2346.815,2344.975,2346.095,0.1819 +1713170700000,2346.095,2348.635,2346.065,2348.395,0.1198 +1713171000000,2348.435,2350.248,2347.185,2350.225,0.3073 +1713171300000,2350.195,2351.785,2349.475,2351.535,0.1983 +1713171600000,2351.535,2353.415,2350.815,2351.258,0.3049 +1713171900000,2351.255,2351.578,2350.398,2350.588,0.1953 +1713172200000,2350.578,2351.188,2348.628,2349.015,0.2017 +1713172500000,2349.055,2350.005,2347.718,2349.975,0.1892 +1713172800000,2349.975,2349.975,2348.075,2348.495,0.1618 +1713173100000,2348.495,2348.824,2347.305,2347.725,0.2349 +1713173400000,2347.725,2348.465,2346.185,2347.808,0.2082 +1713173700000,2347.818,2349.375,2347.085,2349.185,0.2398 +1713174000000,2349.185,2349.605,2347.788,2348.005,0.2465 +1713174300000,2347.968,2348.718,2347.508,2348.675,0.1989 +1713174600000,2348.675,2348.785,2347.775,2348.388,0.1385 +1713174900000,2348.415,2349.445,2348.155,2349.445,0.2166 +1713175200000,2349.505,2350.665,2349.108,2350.305,0.1882 +1713175500000,2350.318,2350.835,2349.635,2349.855,0.2062 +1713175800000,2349.855,2351.745,2349.618,2351.535,0.1237 +1713176100000,2351.495,2351.495,2350.105,2350.465,0.1116 +1713176400000,2350.465,2351.685,2350.195,2350.278,0.1398 +1713176700000,2350.278,2350.535,2349.718,2349.775,0.0924 +1713177000000,2349.705,2350.775,2349.385,2350.635,0.1167 +1713177300000,2350.635,2350.635,2349.435,2350.305,0.2114 +1713177600000,2350.378,2351.165,2349.515,2350.345,0.3622 +1713177900000,2350.355,2351.995,2349.918,2351.565,0.3501 +1713178200000,2351.565,2355.135,2351.355,2354.715,0.2861 +1713178500000,2354.705,2356.935,2353.615,2356.648,0.1859 +1713178800000,2356.635,2358.085,2356.365,2357.285,0.1416 +1713179100000,2357.285,2360.528,2357.125,2359.998,0.1833 +1713179400000,2359.928,2361.075,2358.455,2359.095,0.2494 +1713179700000,2359.095,2359.395,2358.345,2359.225,0.2349 +1713180000000,2359.265,2360.658,2358.325,2358.538,0.3857 +1713180300000,2358.505,2358.515,2355.438,2356.298,0.4219 +1713180600000,2356.295,2357.535,2355.755,2357.235,0.2528 +1713180900000,2357.115,2359.398,2357.085,2359.315,0.1473 +1713181200000,2359.325,2359.965,2358.165,2358.365,0.1377 +1713181500000,2358.385,2359.135,2357.465,2358.775,0.1648 +1713181800000,2358.775,2359.315,2356.968,2357.088,0.1472 +1713182100000,2357.065,2358.075,2356.118,2357.875,0.1468 +1713182400000,2357.878,2359.185,2357.675,2358.445,0.1533 +1713182700000,2358.465,2358.895,2356.085,2356.218,0.1911 +1713183000000,2356.295,2357.025,2355.035,2356.725,0.1978 +1713183300000,2356.625,2356.715,2355.235,2355.475,0.1395 +1713183600000,2355.455,2355.995,2354.465,2355.665,0.2807 +1713183900000,2355.615,2357.995,2355.498,2357.038,0.1607 +1713184200000,2357.475,2358.825,2350.804,2353.408,0.7165 +1713184500000,2353.508,2355.725,2352.435,2352.995,0.505 +1713184800000,2352.985,2356.945,2352.585,2356.845,0.2963 +1713185100000,2356.795,2358.865,2355.855,2357.625,0.3296 +1713185400000,2357.735,2358.415,2356.465,2357.205,0.2845 +1713185700000,2357.165,2357.635,2355.305,2357.205,0.2112 +1713186000000,2357.185,2361.015,2356.965,2357.458,0.4254 +1713186300000,2357.485,2359.045,2354.115,2355.275,0.2834 +1713186600000,2355.295,2355.985,2353.685,2354.285,0.2705 +1713186900000,2354.295,2354.295,2352.725,2353.295,0.4262 +1713187200000,2353.255,2354.515,2351.458,2352.075,0.2284 +1713187500000,2352.058,2354.585,2351.965,2354.105,0.2019 +1713187800000,2354.225,2355.505,2351.745,2354.095,0.3689 +1713188100000,2354.195,2354.835,2349.025,2350.345,0.3674 +1713188400000,2350.345,2351.175,2343.015,2345.195,0.5538 +1713188700000,2345.195,2351.315,2345.085,2349.115,0.6621 +1713189000000,2349.135,2350.718,2343.605,2344.345,0.5666 +1713189300000,2344.345,2349.465,2344.345,2348.625,0.3777 +1713189600000,2348.605,2349.035,2340.195,2340.255,0.6339 +1713189900000,2340.305,2341.755,2325.745,2326.625,0.6431 +1713190200000,2326.715,2333.495,2323.858,2332.075,0.6983 +1713190500000,2332.105,2335.155,2330.915,2334.545,0.3986 +1713190800000,2334.455,2335.385,2327.624,2329.018,0.5491 +1713191100000,2328.925,2333.335,2328.095,2332.755,0.4129 +1713191400000,2332.848,2339.565,2332.845,2336.435,0.6161 +1713191700000,2336.408,2347.165,2335.825,2344.835,0.7813 +1713192000000,2344.835,2349.735,2343.725,2348.738,0.6214 +1713192300000,2348.748,2349.498,2344.384,2348.015,0.8851 +1713192600000,2348.015,2352.345,2346.525,2351.085,0.7805 +1713192900000,2351.105,2351.485,2348.795,2349.325,0.7584 +1713193200000,2349.325,2349.765,2342.475,2344.125,0.8294 +1713193500000,2344.125,2347.215,2343.425,2346.365,0.4217 +1713193800000,2346.365,2348.885,2345.385,2345.655,0.3682 +1713194100000,2345.745,2346.938,2344.885,2345.545,0.3381 +1713194400000,2345.505,2350.025,2344.935,2348.785,0.6657 +1713194700000,2348.785,2351.555,2348.565,2351.245,0.7567 +1713195000000,2351.195,2351.985,2348.605,2348.658,0.4243 +1713195300000,2348.665,2349.755,2344.624,2348.905,0.3592 +1713195600000,2348.905,2350.475,2347.015,2348.758,0.3577 +1713195900000,2348.738,2350.648,2348.225,2350.328,0.5167 +1713196200000,2350.335,2351.345,2349.545,2350.395,0.4488 +1713196500000,2350.395,2352.455,2349.938,2351.555,0.4446 +1713196800000,2351.555,2351.905,2348.955,2351.205,0.4951 +1713197100000,2351.205,2351.965,2349.755,2350.075,0.379 +1713197400000,2350.025,2350.505,2348.644,2349.745,0.4235 +1713197700000,2349.675,2349.895,2348.005,2348.925,0.3984 +1713198000000,2348.905,2349.265,2347.408,2347.785,0.3416 +1713198300000,2347.855,2349.475,2347.298,2348.525,0.2266 +1713198600000,2348.425,2348.515,2346.265,2346.815,0.1954 +1713198900000,2346.815,2349.195,2346.065,2349.145,0.2527 +1713199200000,2349.145,2357.568,2349.145,2356.018,0.4941 +1713199500000,2355.998,2358.335,2354.598,2356.465,0.3137 +1713199800000,2356.465,2359.908,2356.095,2359.105,0.3427 +1713200100000,2359.045,2359.485,2356.918,2357.085,0.2737 +1713200400000,2357.085,2357.495,2354.288,2357.045,0.2564 +1713200700000,2356.965,2357.485,2354.005,2354.155,0.2969 +1713201000000,2354.145,2356.445,2353.988,2355.745,0.2975 +1713201300000,2355.718,2358.288,2354.725,2357.595,0.3234 +1713201600000,2357.564,2360.355,2357.118,2359.805,0.532 +1713201900000,2359.875,2367.274,2359.765,2366.758,0.521 +1713202200000,2366.768,2366.888,2362.138,2362.995,0.5946 +1713202500000,2362.985,2368.914,2362.365,2368.128,0.6686 +1713202800000,2368.115,2370.585,2365.844,2366.004,0.4843 +1713203100000,2366.014,2366.945,2363.255,2364.165,0.3917 +1713203400000,2364.165,2366.065,2363.355,2365.145,0.5991 +1713203700000,2365.155,2366.895,2363.315,2365.345,0.5705 +1713204000000,2365.335,2366.175,2363.565,2365.725,0.4114 +1713204300000,2365.675,2366.615,2364.005,2364.565,0.3129 +1713204600000,2364.565,2366.105,2363.938,2365.545,0.3852 +1713204900000,2365.475,2369.038,2365.145,2367.905,0.4334 +1713205200000,2367.925,2368.215,2366.835,2367.325,0.3324 +1713205500000,2367.325,2368.108,2366.225,2367.148,0.3266 +1713205800000,2367.175,2368.665,2366.775,2367.668,0.254 +1713206100000,2367.668,2370.068,2367.438,2369.748,0.2248 +1713206400000,2369.735,2370.568,2368.965,2370.098,0.2663 +1713206700000,2370.085,2372.305,2369.545,2372.305,0.2333 +1713207000000,2372.305,2376.655,2371.358,2376.578,0.3377 +1713207300000,2376.628,2378.048,2375.395,2375.825,0.4862 +1713207600000,2375.825,2378.515,2373.875,2376.985,0.229 +1713207900000,2376.985,2381.865,2376.315,2381.278,0.3564 +1713208200000,2381.295,2383.018,2379.865,2381.745,0.5652 +1713208500000,2381.775,2382.295,2379.615,2380.525,0.5137 +1713208800000,2380.595,2385.615,2380.075,2384.235,0.3505 +1713209100000,2384.295,2387.448,2383.654,2384.175,0.4739 +1713209400000,2384.175,2384.498,2381.458,2382.378,0.5341 +1713209700000,2382.378,2383.335,2381.218,2382.665,0.3936 +1713210000000,2382.614,2383.585,2381.905,2382.385,0.3474 +1713210300000,2382.395,2386.468,2382.295,2386.348,0.5128 +1713210600000,2386.348,2387.085,2385.285,2385.525,0.3979 +1713210900000,2385.535,2387.068,2384.818,2386.305,0.3814 +1713211200000,2386.305,2386.514,2383.948,2385.035,0.2019 +1713211500000,2385.035,2385.965,2385.035,2385.635,0.0883 +1713211800000,2385.638,2385.855,2383.905,2383.995,0.085 +1713212100000,2384.005,2384.375,2382.675,2384.078,0.1287 +1713212400000,2384.098,2384.145,2383.358,2383.358,0.1004 +1713212700000,2383.394,2383.525,2382.615,2382.898,0.0849 +1713213000000,2382.925,2383.075,2380.595,2380.605,0.1112 +1713213300000,2380.605,2381.608,2379.985,2381.535,0.0881 +1713213600000,2381.585,2382.295,2380.965,2382.285,0.0609 +1713213900000,2382.285,2383.705,2381.445,2381.445,0.0766 +1713214200000,2381.455,2382.468,2380.798,2381.148,0.0831 +1713214500000,2381.175,2383.625,2381.175,2382.835,0.0728 +1713218400000,2382.238,2383.205,2380.598,2382.595,0.144 +1713218700000,2382.605,2385.025,2382.605,2384.745,0.043 +1713219000000,2384.745,2387.915,2384.745,2387.915,0.0415 +1713219300000,2388.015,2392.035,2387.775,2390.075,0.0835 +1713219600000,2390.045,2391.105,2388.595,2388.595,0.0433 +1713219900000,2388.564,2388.564,2385.715,2386.805,0.0582 +1713220200000,2386.795,2386.795,2385.385,2385.955,0.066 +1713220500000,2385.915,2385.915,2384.155,2384.505,0.0418 +1713220800000,2384.505,2384.995,2384.095,2384.915,0.0356 +1713221100000,2384.915,2385.405,2383.775,2384.205,0.0384 +1713221400000,2384.205,2385.075,2383.535,2385.025,0.0469 +1713221700000,2385.025,2385.585,2383.925,2384.215,0.1246 +1713222000000,2384.215,2385.515,2383.865,2384.945,0.1503 +1713222300000,2384.894,2385.075,2384.485,2384.634,0.0709 +1713222600000,2384.605,2387.155,2384.595,2385.745,0.1391 +1713222900000,2385.745,2385.885,2384.025,2384.315,0.0539 +1713223200000,2384.315,2384.435,2383.615,2383.945,0.0304 +1713223500000,2383.895,2384.885,2383.895,2384.625,0.0231 +1713223800000,2384.645,2384.945,2384.215,2384.225,0.0302 +1713224100000,2384.225,2384.445,2383.825,2384.195,0.0334 +1713224400000,2384.195,2384.905,2384.015,2384.245,0.0361 +1713224700000,2384.245,2384.355,2380.975,2382.085,0.1304 +1713225000000,2382.085,2382.325,2381.675,2382.325,0.1941 +1713225300000,2382.314,2382.618,2381.495,2381.825,0.1843 +1713225600000,2381.744,2381.744,2380.045,2380.535,0.3713 +1713225900000,2380.615,2381.678,2380.525,2380.995,0.1389 +1713226200000,2380.938,2381.178,2380.045,2381.165,0.1186 +1713226500000,2381.165,2382.598,2380.695,2382.578,0.1716 +1713226800000,2382.565,2384.165,2382.115,2382.695,0.2034 +1713227100000,2382.745,2384.838,2382.485,2384.785,0.2355 +1713227400000,2384.815,2386.258,2384.475,2385.705,0.2475 +1713227700000,2385.714,2386.758,2385.165,2386.718,0.24 +1713228000000,2386.715,2387.458,2386.118,2386.858,0.22 +1713228300000,2386.955,2387.215,2385.205,2385.968,0.2552 +1713228600000,2385.955,2386.288,2383.088,2383.088,0.2074 +1713228900000,2383.105,2384.088,2382.605,2383.305,0.2283 +1713229200000,2383.305,2386.778,2382.998,2383.345,0.7084 +1713229500000,2383.345,2384.015,2381.225,2381.555,0.3443 +1713229800000,2381.795,2382.925,2380.778,2380.778,0.3519 +1713230100000,2380.895,2382.615,2379.185,2382.315,0.3226 +1713230400000,2382.255,2384.065,2381.875,2382.915,0.2554 +1713230700000,2382.885,2383.625,2381.405,2381.838,0.146 +1713231000000,2381.838,2382.688,2380.495,2381.215,0.1703 +1713231300000,2381.215,2381.398,2380.388,2381.368,0.1113 +1713231600000,2381.368,2381.425,2380.085,2380.975,0.0822 +1713231900000,2381.025,2382.865,2380.755,2382.105,0.1422 +1713232200000,2382.155,2384.145,2382.155,2384.125,0.1485 +1713232500000,2384.035,2384.385,2383.045,2383.565,0.1647 +1713232800000,2383.615,2384.628,2382.515,2384.058,0.1771 +1713233100000,2384.055,2384.115,2381.815,2381.955,0.1183 +1713233400000,2381.955,2383.185,2380.885,2381.175,0.1029 +1713233700000,2381.125,2382.595,2381.125,2382.565,0.0606 +1713234000000,2382.565,2382.865,2381.715,2382.225,0.0555 +1713234300000,2382.148,2383.215,2381.535,2381.715,0.0825 +1713234600000,2381.705,2382.235,2379.385,2382.055,0.2825 +1713234900000,2382.065,2382.875,2381.175,2381.875,0.4103 +1713235200000,2381.915,2384.595,2381.655,2383.225,0.3344 +1713235500000,2383.245,2384.645,2383.215,2384.455,0.2484 +1713235800000,2384.485,2386.465,2384.445,2385.605,0.3122 +1713236100000,2385.595,2387.845,2385.375,2385.985,0.3452 +1713236400000,2385.995,2386.615,2384.765,2385.685,0.1581 +1713236700000,2385.685,2385.885,2384.285,2385.025,0.233 +1713237000000,2385.015,2387.085,2384.915,2387.005,0.243 +1713237300000,2386.974,2386.985,2385.498,2386.118,0.2101 +1713237600000,2386.115,2388.515,2385.918,2387.645,0.1762 +1713237900000,2387.695,2389.198,2387.418,2389.148,0.2751 +1713238200000,2389.198,2389.198,2386.575,2387.115,0.0976 +1713238500000,2387.078,2388.105,2386.965,2387.185,0.0603 +1713238800000,2387.185,2387.755,2386.725,2387.185,0.0541 +1713239100000,2387.185,2387.585,2386.845,2386.998,0.056 +1713239400000,2386.998,2387.145,2385.615,2386.995,0.0726 +1713239700000,2386.995,2388.205,2386.865,2387.818,0.1188 +1713240000000,2387.825,2388.125,2385.845,2386.415,0.1202 +1713240300000,2386.415,2387.735,2384.195,2385.785,0.1357 +1713240600000,2385.725,2386.105,2385.055,2386.105,0.0361 +1713240900000,2386.105,2386.105,2384.915,2385.245,0.0395 +1713241200000,2385.265,2387.015,2384.908,2386.635,0.0674 +1713241500000,2386.645,2386.875,2386.215,2386.675,0.0353 +1713241800000,2386.675,2386.825,2384.935,2385.015,0.0588 +1713242100000,2385.035,2385.505,2384.755,2385.085,0.048 +1713242400000,2384.995,2385.405,2384.115,2384.265,0.0593 +1713242700000,2384.315,2385.045,2383.925,2384.815,0.0417 +1713243000000,2384.815,2385.705,2383.945,2385.705,0.1034 +1713243300000,2385.605,2386.135,2385.265,2385.975,0.1606 +1713243600000,2385.965,2387.765,2385.965,2386.875,0.0835 +1713243900000,2387.045,2388.935,2387.045,2388.315,0.077 +1713244200000,2388.265,2388.485,2387.165,2387.565,0.1338 +1713244500000,2387.565,2387.595,2386.695,2387.055,0.0669 +1713244800000,2387.145,2388.165,2386.688,2387.485,0.0925 +1713245100000,2387.485,2387.705,2386.935,2387.295,0.053 +1713245400000,2387.305,2388.235,2386.035,2386.545,0.1572 +1713245700000,2386.475,2386.755,2385.135,2386.175,0.0894 +1713246000000,2386.198,2386.595,2384.805,2385.085,0.157 +1713246300000,2385.095,2387.008,2385.095,2386.645,0.1238 +1713246600000,2386.645,2387.435,2385.198,2385.395,0.1985 +1713246900000,2385.395,2386.645,2384.795,2386.245,0.1411 +1713247200000,2386.235,2388.025,2385.965,2387.145,0.3132 +1713247500000,2387.145,2387.815,2385.855,2386.015,0.3837 +1713247800000,2385.955,2386.025,2384.575,2385.325,0.3092 +1713248100000,2385.325,2386.745,2384.618,2386.275,0.2516 +1713248400000,2386.275,2386.955,2384.865,2385.055,0.2797 +1713248700000,2384.985,2385.115,2380.515,2381.225,0.5312 +1713249000000,2381.225,2381.425,2375.145,2375.265,0.6831 +1713249300000,2375.318,2378.175,2374.185,2376.105,0.5326 +1713249600000,2376.138,2377.235,2368.594,2369.998,0.7837 +1713249900000,2370.015,2373.215,2370.015,2373.025,0.3455 +1713250200000,2372.975,2373.175,2370.025,2370.528,0.5182 +1713250500000,2370.528,2373.755,2370.165,2372.885,0.4081 +1713250800000,2372.805,2375.138,2372.455,2374.324,0.3506 +1713251100000,2374.305,2374.538,2372.645,2373.298,0.3237 +1713251400000,2373.285,2374.018,2371.985,2372.178,0.3327 +1713251700000,2372.178,2373.635,2371.915,2372.515,0.2591 +1713252000000,2372.485,2373.085,2371.185,2371.595,0.1918 +1713252300000,2371.625,2373.375,2368.695,2371.198,0.4684 +1713252600000,2371.215,2371.988,2370.165,2371.264,0.3153 +1713252900000,2371.224,2372.765,2370.018,2371.228,0.2271 +1713253200000,2371.218,2371.858,2370.598,2371.358,0.3149 +1713253500000,2371.358,2372.228,2370.465,2370.808,0.3313 +1713253800000,2370.795,2371.435,2364.308,2365.338,0.2521 +1713254100000,2365.338,2366.184,2362.844,2365.385,0.5906 +1713254400000,2365.445,2367.775,2365.405,2367.775,0.3207 +1713254700000,2367.775,2367.885,2365.235,2365.505,0.238 +1713255000000,2365.505,2368.315,2365.035,2367.975,0.1759 +1713255300000,2367.975,2369.915,2367.595,2369.445,0.1808 +1713255600000,2369.445,2369.745,2368.555,2368.915,0.1446 +1713255900000,2368.865,2370.515,2368.685,2369.805,0.2152 +1713256200000,2369.805,2371.215,2369.755,2370.985,0.3731 +1713256500000,2370.985,2371.805,2370.645,2370.785,0.124 +1713256800000,2370.825,2371.735,2370.495,2370.535,0.1644 +1713257100000,2370.535,2370.535,2369.055,2369.305,0.3773 +1713257400000,2369.284,2369.758,2368.425,2369.225,0.24 +1713257700000,2369.225,2369.978,2368.498,2369.265,0.2535 +1713258000000,2369.268,2371.045,2369.095,2370.978,0.3921 +1713258300000,2371.025,2371.735,2370.458,2370.658,0.3239 +1713258600000,2370.718,2371.295,2369.278,2371.218,0.2572 +1713258900000,2371.235,2371.638,2369.595,2369.875,0.1656 +1713259200000,2369.875,2370.435,2368.818,2369.348,0.1757 +1713259500000,2369.348,2369.348,2367.415,2367.535,0.1648 +1713259800000,2367.518,2369.018,2367.435,2368.595,0.3537 +1713260100000,2368.595,2370.595,2368.455,2370.445,0.165 +1713260400000,2370.445,2370.935,2369.975,2370.565,0.3196 +1713260700000,2370.565,2370.935,2369.505,2370.078,0.1921 +1713261000000,2370.058,2371.055,2369.975,2370.775,0.1194 +1713261300000,2370.735,2373.094,2370.735,2372.165,0.1951 +1713261600000,2372.185,2372.685,2371.075,2372.335,0.2101 +1713261900000,2372.355,2374.885,2372.215,2373.305,0.3793 +1713262200000,2373.295,2375.228,2372.998,2374.418,0.3248 +1713262500000,2374.428,2374.645,2373.285,2374.365,0.3979 +1713262800000,2374.365,2374.385,2371.998,2372.005,0.2711 +1713263100000,2371.978,2371.985,2370.025,2370.028,0.2454 +1713263400000,2370.005,2371.525,2368.575,2370.015,0.3772 +1713263700000,2370.015,2371.558,2369.425,2371.185,0.3878 +1713264000000,2371.185,2371.245,2369.148,2369.615,0.2519 +1713264300000,2369.615,2370.058,2369.345,2369.435,0.1984 +1713264600000,2369.385,2370.375,2369.378,2370.065,0.0834 +1713264900000,2370.065,2370.708,2368.955,2370.055,0.1593 +1713265200000,2370.115,2372.798,2369.595,2372.645,0.2724 +1713265500000,2372.575,2374.965,2372.075,2372.395,0.3574 +1713265800000,2372.418,2372.798,2371.165,2371.898,0.3531 +1713266100000,2371.878,2372.495,2371.685,2371.875,0.2997 +1713266400000,2371.838,2371.838,2370.458,2371.238,0.2631 +1713266700000,2371.238,2372.105,2370.628,2370.998,0.2693 +1713267000000,2371.018,2372.598,2369.995,2371.905,0.3564 +1713267300000,2371.938,2373.715,2371.738,2373.715,0.2537 +1713267600000,2373.665,2373.725,2372.035,2372.195,0.128 +1713267900000,2372.195,2373.715,2372.175,2373.715,0.119 +1713268200000,2373.685,2374.938,2373.675,2374.055,0.2059 +1713268500000,2374.055,2375.145,2373.518,2373.888,0.3218 +1713268800000,2373.878,2374.265,2371.405,2371.705,0.383 +1713269100000,2371.695,2373.145,2371.385,2372.738,0.4618 +1713269400000,2372.735,2374.755,2372.688,2374.584,0.3435 +1713269700000,2374.575,2375.248,2372.755,2372.825,0.3902 +1713270000000,2372.835,2373.084,2368.385,2369.095,0.7105 +1713270300000,2369.165,2372.315,2369.075,2371.725,0.1649 +1713270600000,2371.735,2374.655,2370.965,2373.018,0.427 +1713270900000,2373.018,2374.978,2372.788,2373.718,0.5262 +1713271200000,2373.705,2376.665,2372.668,2376.085,0.5488 +1713271500000,2376.085,2378.138,2374.348,2375.198,0.6027 +1713271800000,2375.198,2375.475,2373.755,2375.375,0.667 +1713272100000,2375.375,2376.275,2374.135,2376.035,0.5553 +1713272400000,2376.055,2376.555,2372.698,2372.758,0.6394 +1713272700000,2372.775,2373.905,2370.385,2373.695,0.5386 +1713273000000,2373.855,2374.705,2371.608,2371.845,0.3264 +1713273300000,2371.845,2374.358,2371.815,2373.695,0.3238 +1713273600000,2373.695,2377.385,2372.878,2377.385,0.4226 +1713273900000,2377.365,2379.138,2376.465,2378.455,0.6984 +1713274200000,2378.455,2378.455,2374.585,2374.778,0.7431 +1713274500000,2374.778,2375.368,2369.705,2372.825,0.6299 +1713274800000,2372.795,2377.015,2372.195,2375.365,0.8294 +1713275100000,2375.285,2378.228,2372.978,2375.185,0.9953 +1713275400000,2375.185,2375.285,2370.085,2370.865,0.8603 +1713275700000,2370.885,2371.405,2365.128,2366.205,0.5337 +1713276000000,2366.245,2370.695,2366.034,2370.015,0.4773 +1713276300000,2370.075,2371.315,2366.115,2369.844,0.5623 +1713276600000,2369.695,2369.935,2365.315,2369.905,0.6367 +1713276900000,2369.945,2371.745,2368.255,2369.418,0.6157 +1713277200000,2369.418,2370.398,2363.435,2367.645,0.8766 +1713277500000,2367.715,2368.115,2365.575,2366.455,1.0055 +1713277800000,2366.425,2370.665,2366.168,2370.605,0.7209 +1713278100000,2370.605,2371.598,2368.545,2369.645,0.9949 +1713278400000,2369.645,2374.405,2367.458,2373.295,0.9667 +1713278700000,2373.295,2376.855,2373.015,2375.855,0.7736 +1713279000000,2375.855,2382.928,2374.595,2381.095,0.9142 +1713279300000,2381.065,2383.218,2379.205,2382.865,0.8212 +1713279600000,2382.865,2389.555,2382.088,2388.635,1.0555 +1713279900000,2388.635,2392.908,2387.425,2390.875,0.8555 +1713280200000,2390.915,2391.255,2385.145,2385.245,0.7705 +1713280500000,2385.265,2387.535,2382.138,2386.575,0.509 +1713280800000,2386.555,2387.195,2383.115,2383.275,0.7146 +1713281100000,2383.255,2383.375,2377.815,2379.665,0.7142 +1713281400000,2379.875,2383.245,2378.425,2383.205,0.6526 +1713281700000,2383.114,2385.255,2382.825,2384.385,0.5194 +1713282000000,2384.288,2386.195,2383.468,2383.605,0.6006 +1713282300000,2383.605,2383.785,2381.235,2382.205,0.444 +1713282600000,2382.205,2387.175,2381.655,2387.125,0.5677 +1713282900000,2387.165,2388.065,2384.745,2385.865,0.6778 +1713283200000,2385.928,2389.048,2385.415,2386.945,0.6743 +1713283500000,2386.945,2390.945,2386.864,2390.835,0.6899 +1713283800000,2390.795,2391.408,2387.585,2387.895,0.6091 +1713284100000,2387.895,2389.785,2387.805,2389.508,0.4463 +1713284400000,2389.505,2391.245,2388.085,2390.455,0.4174 +1713284700000,2390.445,2390.615,2388.345,2389.055,0.5433 +1713285000000,2389.078,2391.805,2388.825,2390.348,0.4849 +1713285300000,2390.355,2392.058,2389.028,2391.288,0.4688 +1713285600000,2391.275,2393.965,2390.885,2392.365,0.5794 +1713285900000,2392.365,2397.325,2392.365,2396.185,0.2925 +1713286200000,2396.355,2396.805,2394.735,2396.295,0.5651 +1713286500000,2396.255,2398.128,2395.665,2397.355,0.5806 +1713286800000,2397.405,2397.535,2392.805,2393.875,0.6555 +1713287100000,2393.875,2395.405,2392.695,2393.825,0.544 +1713287400000,2393.825,2394.378,2389.465,2390.425,0.5726 +1713287700000,2390.418,2391.705,2389.625,2390.245,0.4131 +1713288000000,2390.185,2390.995,2385.865,2390.945,0.5448 +1713288300000,2390.815,2392.305,2389.278,2389.518,0.4797 +1713288600000,2389.565,2390.098,2382.865,2385.975,0.9775 +1713288900000,2385.904,2389.085,2385.508,2386.828,0.794 +1713289200000,2386.865,2388.778,2385.738,2386.758,0.4907 +1713289500000,2386.714,2389.135,2384.178,2384.178,0.3958 +1713289800000,2384.144,2385.555,2379.615,2382.205,0.5469 +1713290100000,2382.205,2385.095,2381.535,2384.595,0.555 +1713290400000,2384.525,2386.275,2383.445,2386.205,0.5774 +1713290700000,2386.205,2396.298,2385.295,2393.165,0.706 +1713291000000,2393.108,2395.454,2390.535,2390.678,0.635 +1713291300000,2390.694,2390.808,2389.008,2389.605,0.4418 +1713291600000,2389.605,2390.965,2386.234,2386.425,0.3724 +1713291900000,2386.435,2389.135,2386.155,2389.085,0.3687 +1713292200000,2389.135,2390.898,2386.995,2390.798,0.33 +1713292500000,2390.775,2393.188,2390.685,2392.005,0.4213 +1713292800000,2392.005,2393.118,2390.425,2392.258,0.3552 +1713293100000,2392.225,2392.838,2391.145,2391.818,0.2363 +1713293400000,2391.785,2393.328,2391.588,2392.638,0.2729 +1713293700000,2392.728,2392.905,2391.628,2392.205,0.4126 +1713294000000,2392.184,2393.045,2391.538,2392.465,0.4154 +1713294300000,2392.465,2394.035,2391.585,2393.458,0.3798 +1713294600000,2393.415,2393.598,2392.235,2392.858,0.2399 +1713294900000,2392.885,2393.695,2392.475,2393.535,0.2559 +1713295200000,2393.525,2394.345,2393.345,2394.168,0.2916 +1713295500000,2394.168,2395.068,2393.778,2394.384,0.2591 +1713295800000,2394.395,2394.785,2389.628,2389.898,0.3098 +1713296100000,2389.858,2390.728,2388.928,2390.628,0.2821 +1713296400000,2390.628,2390.728,2389.518,2390.548,0.2282 +1713296700000,2390.558,2391.648,2389.255,2390.648,0.2378 +1713297000000,2390.665,2390.665,2388.945,2389.455,0.3337 +1713297300000,2389.455,2390.225,2389.195,2389.528,0.3758 +1713297600000,2389.485,2390.175,2389.288,2389.488,0.1419 +1713297900000,2389.498,2389.575,2388.464,2388.888,0.0768 +1713298200000,2388.948,2389.048,2388.375,2388.975,0.0794 +1713298500000,2388.968,2389.018,2388.368,2388.398,0.0795 +1713298800000,2388.348,2388.348,2387.578,2387.638,0.0774 +1713299100000,2387.638,2387.718,2384.594,2385.215,0.1074 +1713299400000,2385.235,2385.895,2384.694,2385.335,0.062 +1713299700000,2385.335,2385.738,2384.068,2384.365,0.0889 +1713300000000,2384.295,2384.835,2382.295,2383.975,0.0618 +1713300300000,2383.975,2384.445,2382.855,2383.225,0.0395 +1713300600000,2383.325,2383.495,2378.634,2378.634,0.0931 +1713300900000,2378.735,2382.955,2378.275,2382.335,0.0813 +1713304800000,2381.725,2384.135,2381.074,2383.425,0.059 +1713305100000,2383.455,2385.505,2383.058,2384.505,0.0346 +1713305400000,2384.485,2384.815,2383.845,2384.585,0.0217 +1713305700000,2384.535,2384.725,2384.055,2384.545,0.019 +1713306000000,2384.545,2385.355,2384.265,2385.355,0.0221 +1713306300000,2385.445,2386.855,2385.335,2385.475,0.0431 +1713306600000,2385.395,2385.505,2383.455,2383.565,0.0536 +1713306900000,2383.565,2384.285,2383.515,2383.725,0.0288 +1713307200000,2383.795,2384.635,2383.625,2383.825,0.02 +1713307500000,2383.825,2384.375,2382.615,2383.765,0.0542 +1713307800000,2383.805,2384.455,2383.565,2383.955,0.0451 +1713308100000,2383.945,2384.755,2383.945,2384.745,0.0425 +1713308400000,2384.745,2386.665,2384.745,2384.955,0.1747 +1713308700000,2384.955,2386.404,2384.828,2385.605,0.1005 +1713309000000,2385.615,2385.675,2384.278,2384.615,0.1002 +1713309300000,2384.615,2384.745,2383.255,2384.275,0.0768 +1713309600000,2384.275,2384.565,2383.205,2383.375,0.0321 +1713309900000,2383.405,2384.125,2382.965,2383.915,0.0278 +1713310200000,2383.965,2384.845,2383.895,2384.195,0.0236 +1713310500000,2384.195,2384.515,2383.915,2383.915,0.0144 +1713310800000,2383.915,2385.145,2383.905,2384.245,0.0144 +1713311100000,2384.195,2384.445,2383.205,2383.695,0.0297 +1713311400000,2383.865,2384.395,2383.695,2383.995,0.0516 +1713311700000,2383.995,2383.995,2382.335,2382.575,0.027 +1713312000000,2382.585,2383.268,2381.065,2381.245,0.0809 +1713312300000,2381.165,2382.305,2380.985,2381.685,0.0533 +1713312600000,2381.685,2382.715,2381.255,2381.525,0.0374 +1713312900000,2381.525,2383.515,2381.425,2383.515,0.0461 +1713313200000,2383.515,2384.575,2383.025,2383.615,0.0979 +1713313500000,2383.565,2383.805,2381.268,2381.745,0.1228 +1713313800000,2381.745,2381.745,2380.885,2381.308,0.1553 +1713314100000,2381.295,2381.915,2381.235,2381.915,0.0565 +1713314400000,2381.855,2382.975,2381.355,2381.685,0.043 +1713314700000,2381.705,2382.155,2380.615,2382.065,0.1017 +1713315000000,2382.065,2383.135,2381.935,2382.965,0.0669 +1713315300000,2382.935,2384.478,2382.645,2384.325,0.0656 +1713315600000,2384.365,2385.135,2382.805,2383.345,0.162 +1713315900000,2383.335,2384.245,2382.195,2383.555,0.134 +1713316200000,2383.575,2385.465,2382.865,2383.605,0.1064 +1713316500000,2383.605,2384.445,2382.135,2382.775,0.0885 +1713316800000,2382.735,2383.715,2382.045,2382.755,0.0791 +1713317100000,2382.758,2383.055,2381.225,2382.025,0.12 +1713317400000,2382.115,2383.235,2381.405,2382.395,0.1414 +1713317700000,2382.445,2382.885,2381.395,2381.855,0.0585 +1713318000000,2381.805,2383.265,2381.595,2382.655,0.0809 +1713318300000,2382.655,2382.845,2381.675,2382.105,0.0844 +1713318600000,2382.195,2384.315,2382.005,2383.625,0.1119 +1713318900000,2383.715,2385.315,2383.575,2384.555,0.095 +1713319200000,2384.555,2384.605,2383.315,2384.075,0.091 +1713319500000,2384.005,2384.475,2383.595,2384.015,0.0741 +1713319800000,2384.095,2384.815,2383.265,2384.588,0.0692 +1713320100000,2384.588,2386.105,2384.378,2384.525,0.0675 +1713320400000,2384.525,2384.755,2383.435,2384.345,0.0625 +1713320700000,2384.325,2385.415,2383.965,2384.988,0.058 +1713321000000,2384.985,2385.735,2384.458,2384.468,0.103 +1713321300000,2384.468,2384.695,2383.885,2384.195,0.108 +1713321600000,2384.228,2384.615,2383.725,2383.925,0.0649 +1713321900000,2383.905,2383.975,2382.545,2383.365,0.0597 +1713322200000,2383.365,2384.015,2383.055,2383.155,0.0528 +1713322500000,2383.095,2383.165,2382.205,2382.275,0.0454 +1713322800000,2382.145,2383.225,2381.925,2382.605,0.0592 +1713323100000,2382.505,2383.215,2382.415,2382.995,0.0564 +1713323400000,2382.995,2383.595,2382.625,2382.648,0.0468 +1713323700000,2382.658,2382.715,2382.075,2382.225,0.0419 +1713324000000,2382.255,2382.975,2381.025,2381.485,0.0593 +1713324300000,2381.525,2382.035,2380.725,2381.165,0.1176 +1713324600000,2381.165,2382.675,2380.615,2382.005,0.076 +1713324900000,2381.995,2382.535,2381.215,2381.325,0.0324 +1713325200000,2381.325,2381.785,2381.175,2381.735,0.0304 +1713325500000,2381.635,2382.565,2381.635,2382.475,0.0407 +1713325800000,2382.465,2382.915,2381.945,2382.725,0.0402 +1713326100000,2382.665,2382.695,2381.605,2381.605,0.0242 +1713326400000,2381.588,2381.915,2381.135,2381.525,0.0266 +1713326700000,2381.418,2382.085,2381.325,2381.795,0.0159 +1713327000000,2381.815,2381.885,2381.355,2381.605,0.0204 +1713327300000,2381.505,2382.635,2381.115,2382.495,0.024 +1713327600000,2382.475,2382.675,2381.988,2382.675,0.0508 +1713327900000,2382.665,2382.918,2381.958,2381.978,0.0456 +1713328200000,2381.948,2382.008,2381.098,2381.138,0.0512 +1713328500000,2381.118,2381.875,2380.185,2381.605,0.0649 +1713328800000,2381.605,2381.855,2381.125,2381.605,0.0279 +1713329100000,2381.655,2382.185,2380.935,2381.455,0.0298 +1713329400000,2381.595,2381.805,2381.165,2381.565,0.0188 +1713329700000,2381.425,2382.125,2381.425,2381.925,0.028 +1713330000000,2381.875,2381.935,2381.328,2381.368,0.0524 +1713330300000,2381.525,2381.678,2380.745,2380.955,0.0608 +1713330600000,2381.015,2381.348,2380.335,2381.105,0.0902 +1713330900000,2381.075,2381.325,2379.785,2380.135,0.1293 +1713331200000,2379.968,2380.038,2379.195,2379.195,0.1007 +1713331500000,2379.245,2380.165,2378.655,2379.545,0.0502 +1713331800000,2379.485,2380.075,2377.395,2377.825,0.1554 +1713332100000,2377.775,2377.795,2374.045,2375.545,0.3625 +1713332400000,2375.474,2377.515,2375.195,2377.335,0.2081 +1713332700000,2377.385,2378.135,2376.095,2376.765,0.2118 +1713333000000,2376.758,2376.934,2375.385,2376.425,0.2452 +1713333300000,2376.414,2377.565,2375.878,2377.535,0.185 +1713333600000,2377.475,2378.045,2374.905,2375.355,0.2476 +1713333900000,2375.305,2377.035,2374.515,2376.058,0.1962 +1713334200000,2376.045,2376.235,2374.454,2374.838,0.437 +1713334500000,2374.965,2375.278,2372.575,2372.755,0.5055 +1713334800000,2372.725,2377.675,2372.665,2376.855,0.357 +1713335100000,2376.868,2377.125,2376.025,2376.365,0.2107 +1713335400000,2376.385,2377.045,2376.175,2376.235,0.201 +1713335700000,2376.195,2378.175,2375.958,2377.065,0.135 +1713336000000,2377.058,2377.895,2376.778,2377.325,0.1603 +1713336300000,2377.325,2378.815,2376.915,2378.415,0.1534 +1713336600000,2378.415,2381.438,2378.415,2380.925,0.2069 +1713336900000,2380.925,2381.185,2379.688,2380.915,0.2873 +1713337200000,2380.905,2381.035,2380.095,2380.328,0.1779 +1713337500000,2380.275,2380.368,2379.665,2379.728,0.2252 +1713337800000,2379.665,2379.838,2378.758,2378.898,0.2866 +1713338100000,2378.845,2380.145,2378.638,2379.935,0.184 +1713338400000,2379.935,2380.525,2378.005,2378.195,0.1509 +1713338700000,2378.198,2380.945,2378.138,2380.815,0.1707 +1713339000000,2380.668,2380.668,2379.345,2379.525,0.1112 +1713339300000,2379.445,2379.445,2377.778,2378.275,0.2094 +1713339600000,2378.285,2380.085,2378.265,2379.735,0.1224 +1713339900000,2379.735,2382.315,2379.155,2382.258,0.1647 +1713340200000,2382.238,2383.185,2381.895,2382.605,0.1502 +1713340500000,2382.625,2382.875,2381.975,2382.378,0.1751 +1713340800000,2382.378,2385.055,2382.378,2384.765,0.3092 +1713341100000,2384.765,2384.878,2382.888,2383.365,0.3963 +1713341400000,2383.375,2384.765,2382.685,2383.355,0.2922 +1713341700000,2383.405,2385.985,2383.265,2385.745,0.2144 +1713342000000,2385.705,2386.495,2384.785,2386.345,0.3212 +1713342300000,2386.345,2388.735,2386.345,2388.438,0.2468 +1713342600000,2388.438,2390.655,2387.288,2390.525,0.3012 +1713342900000,2390.505,2391.135,2389.815,2390.798,0.3217 +1713343200000,2390.785,2390.878,2389.755,2389.918,0.1985 +1713343500000,2389.848,2391.018,2389.845,2390.665,0.1863 +1713343800000,2390.725,2391.658,2390.255,2391.305,0.2158 +1713344100000,2391.205,2393.434,2391.015,2392.815,0.163 +1713344400000,2392.865,2393.978,2389.695,2390.388,0.3931 +1713344700000,2390.355,2393.185,2390.268,2391.905,0.2095 +1713345000000,2392.035,2394.165,2392.035,2393.555,0.3293 +1713345300000,2393.645,2394.165,2392.575,2393.748,0.2656 +1713345600000,2393.725,2393.804,2392.125,2392.905,0.2371 +1713345900000,2392.925,2394.115,2392.805,2393.335,0.2085 +1713346200000,2393.345,2393.685,2392.975,2393.145,0.18 +1713346500000,2393.145,2393.225,2391.815,2392.305,0.2372 +1713346800000,2392.385,2392.525,2390.955,2391.058,0.3784 +1713347100000,2391.205,2392.168,2390.548,2391.735,0.3065 +1713347400000,2391.735,2393.318,2391.635,2392.778,0.1828 +1713347700000,2392.755,2393.345,2391.658,2391.975,0.2084 +1713348000000,2392.045,2392.488,2391.015,2391.515,0.2984 +1713348300000,2391.555,2393.705,2390.165,2390.448,0.2888 +1713348600000,2390.458,2390.458,2387.965,2388.475,0.251 +1713348900000,2388.525,2389.015,2387.825,2388.125,0.1474 +1713349200000,2388.315,2389.715,2388.005,2389.715,0.2277 +1713349500000,2389.715,2390.235,2388.645,2389.358,0.2972 +1713349800000,2389.398,2389.998,2388.245,2388.345,0.2345 +1713350100000,2388.345,2388.965,2387.255,2388.095,0.188 +1713350400000,2388.095,2388.095,2385.745,2386.175,0.1609 +1713350700000,2386.175,2386.765,2385.145,2385.145,0.1206 +1713351000000,2385.125,2386.835,2384.915,2385.628,0.1219 +1713351300000,2385.625,2386.595,2385.055,2386.535,0.0942 +1713351600000,2386.535,2386.818,2385.775,2386.108,0.105 +1713351900000,2386.135,2387.655,2385.725,2387.395,0.1247 +1713352200000,2387.425,2388.915,2386.975,2388.888,0.1338 +1713352500000,2388.885,2390.255,2387.955,2389.245,0.2103 +1713352800000,2389.245,2389.295,2387.425,2387.605,0.1983 +1713353100000,2387.645,2387.938,2386.755,2387.665,0.117 +1713353400000,2387.674,2389.458,2387.635,2388.705,0.205 +1713353700000,2388.705,2389.135,2387.875,2388.265,0.1768 +1713354000000,2388.238,2388.828,2387.305,2388.618,0.2087 +1713354300000,2388.825,2389.525,2388.515,2388.855,0.2851 +1713354600000,2388.845,2388.845,2387.258,2387.735,0.2331 +1713354900000,2387.755,2387.818,2386.495,2387.195,0.1705 +1713355200000,2387.215,2387.635,2386.225,2387.175,0.186 +1713355500000,2387.345,2387.945,2386.185,2386.735,0.1351 +1713355800000,2386.735,2386.735,2384.425,2385.465,0.2422 +1713356100000,2385.465,2387.035,2385.265,2386.265,0.167 +1713356400000,2386.275,2386.285,2382.975,2383.875,0.4424 +1713356700000,2383.885,2385.275,2383.165,2384.298,0.3527 +1713357000000,2384.224,2384.305,2381.455,2382.485,0.2739 +1713357300000,2382.485,2383.848,2380.618,2381.258,0.3097 +1713357600000,2381.298,2381.698,2378.248,2380.525,0.2912 +1713357900000,2380.535,2382.895,2379.375,2381.635,0.2338 +1713358200000,2381.625,2383.025,2380.135,2381.808,0.2664 +1713358500000,2381.858,2383.348,2381.168,2383.165,0.3756 +1713358800000,2383.135,2385.795,2382.875,2385.205,0.5365 +1713359100000,2385.195,2387.185,2384.545,2386.465,0.264 +1713359400000,2386.325,2387.715,2385.195,2387.285,0.2371 +1713359700000,2387.235,2388.235,2385.298,2385.715,0.5949 +1713360000000,2385.695,2388.255,2385.645,2387.745,0.2901 +1713360300000,2387.755,2388.645,2386.885,2387.845,0.4943 +1713360600000,2387.845,2391.485,2387.835,2390.035,0.4099 +1713360900000,2389.965,2393.095,2388.985,2391.175,0.3513 +1713361200000,2391.245,2393.478,2389.765,2393.344,0.5502 +1713361500000,2393.385,2394.485,2391.735,2393.945,0.6036 +1713361800000,2393.935,2395.035,2392.124,2392.475,0.4516 +1713362100000,2392.468,2393.215,2389.935,2393.215,0.3736 +1713362400000,2393.215,2393.265,2387.655,2387.948,0.7102 +1713362700000,2387.958,2390.648,2387.595,2390.635,0.611 +1713363000000,2390.635,2392.155,2389.184,2389.355,0.7156 +1713363300000,2389.355,2389.548,2387.145,2388.015,0.415 +1713363600000,2387.995,2389.655,2385.995,2389.475,0.3213 +1713363900000,2389.455,2392.255,2389.415,2391.995,0.5034 +1713364200000,2392.035,2393.738,2390.425,2392.205,0.5373 +1713364500000,2392.205,2392.495,2389.765,2392.195,0.5804 +1713364800000,2392.195,2394.215,2391.498,2393.995,0.5359 +1713365100000,2393.975,2395.448,2393.358,2393.485,0.6833 +1713365400000,2393.485,2393.848,2389.245,2391.345,0.4322 +1713365700000,2391.335,2391.605,2387.925,2390.375,0.3971 +1713366000000,2390.425,2393.475,2389.875,2393.065,0.3804 +1713366300000,2393.025,2393.025,2390.108,2392.105,0.4204 +1713366600000,2392.085,2393.095,2388.365,2388.535,0.6427 +1713366900000,2388.518,2388.518,2383.485,2384.125,0.4576 +1713367200000,2384.125,2388.035,2384.095,2387.015,0.2823 +1713367500000,2386.985,2387.085,2384.565,2384.838,0.2886 +1713367800000,2384.885,2386.278,2381.828,2384.685,0.3527 +1713368100000,2384.665,2387.405,2383.358,2387.098,0.2393 +1713368400000,2387.065,2387.295,2384.705,2385.535,0.2321 +1713368700000,2385.478,2387.545,2384.235,2387.445,0.1539 +1713369000000,2387.445,2387.815,2385.218,2386.135,0.1982 +1713369300000,2386.185,2386.855,2382.045,2382.075,0.23 +1713369600000,2382.075,2384.335,2381.675,2383.385,0.2845 +1713369900000,2383.395,2384.155,2380.305,2381.895,0.35 +1713370200000,2381.748,2383.665,2380.255,2380.715,0.3402 +1713370500000,2380.655,2382.175,2379.695,2381.785,0.2192 +1713370800000,2381.885,2382.475,2379.625,2380.115,0.2646 +1713371100000,2380.025,2382.695,2378.805,2379.865,0.2774 +1713371400000,2379.915,2380.215,2372.955,2375.285,0.3109 +1713371700000,2375.285,2375.935,2368.615,2370.105,0.3118 +1713372000000,2370.095,2372.165,2364.608,2365.775,0.3104 +1713372300000,2365.835,2366.895,2360.955,2364.785,0.41 +1713372600000,2364.915,2369.305,2364.625,2368.635,0.2711 +1713372900000,2368.505,2373.265,2368.115,2372.375,0.2581 +1713373200000,2372.305,2372.425,2369.455,2371.445,0.2227 +1713373500000,2371.405,2371.445,2368.005,2371.095,0.2663 +1713373800000,2371.055,2373.035,2368.575,2368.915,0.2716 +1713374100000,2368.945,2372.875,2368.725,2370.405,0.2161 +1713374400000,2370.355,2373.115,2370.105,2372.285,0.1692 +1713374700000,2372.325,2373.945,2371.445,2371.995,0.1802 +1713375000000,2371.955,2375.015,2371.795,2374.318,0.1805 +1713375300000,2374.305,2375.845,2373.608,2375.845,0.1584 +1713375600000,2375.845,2375.895,2372.025,2373.475,0.199 +1713375900000,2373.488,2373.488,2370.178,2373.025,0.184 +1713376200000,2373.025,2374.985,2371.495,2371.995,0.185 +1713376500000,2371.995,2373.455,2371.475,2372.095,0.1515 +1713376800000,2372.078,2375.735,2371.735,2375.665,0.1436 +1713377100000,2375.715,2379.045,2375.535,2378.595,0.1315 +1713377400000,2378.528,2378.528,2376.745,2377.425,0.112 +1713377700000,2377.438,2377.805,2375.665,2377.235,0.1686 +1713378000000,2377.165,2377.305,2374.545,2374.735,0.2367 +1713378300000,2374.705,2375.855,2373.768,2375.855,0.1467 +1713378600000,2375.895,2376.095,2374.205,2374.975,0.0947 +1713378900000,2375.055,2376.985,2375.055,2376.705,0.082 +1713379200000,2376.705,2378.595,2376.605,2378.365,0.0959 +1713379500000,2378.365,2378.595,2375.688,2376.008,0.1319 +1713379800000,2375.965,2376.375,2373.815,2374.165,0.1733 +1713380100000,2374.125,2374.445,2372.965,2374.265,0.1337 +1713380400000,2374.265,2375.015,2373.355,2373.365,0.126 +1713380700000,2373.355,2373.805,2371.558,2371.625,0.271 +1713381000000,2371.625,2371.665,2368.625,2369.925,0.3192 +1713381300000,2369.975,2370.498,2367.735,2367.998,0.1966 +1713381600000,2367.985,2370.525,2367.985,2370.065,0.116 +1713381900000,2369.935,2370.745,2369.375,2370.275,0.0915 +1713382200000,2370.295,2373.105,2370.085,2372.895,0.1261 +1713382500000,2372.875,2373.075,2371.895,2372.765,0.1022 +1713382800000,2372.758,2373.015,2371.825,2372.595,0.0808 +1713383100000,2372.645,2373.495,2372.095,2372.425,0.0807 +1713383400000,2372.365,2372.935,2372.135,2372.865,0.0495 +1713383700000,2372.865,2372.955,2372.205,2372.555,0.0984 +1713384000000,2372.545,2373.115,2372.405,2372.698,0.0659 +1713384300000,2372.707,2372.815,2372.295,2372.445,0.056 +1713384600000,2372.585,2373.015,2372.255,2372.295,0.0529 +1713384900000,2372.285,2372.875,2372.255,2372.755,0.0356 +1713385200000,2372.735,2373.195,2372.385,2372.485,0.0342 +1713385500000,2372.475,2372.735,2372.055,2372.315,0.0436 +1713385800000,2372.195,2372.395,2371.525,2371.775,0.0437 +1713386100000,2371.745,2372.005,2371.465,2371.875,0.0232 +1713386400000,2371.855,2371.975,2370.815,2371.385,0.0487 +1713386700000,2371.405,2371.555,2370.645,2370.975,0.1252 +1713387000000,2370.995,2371.025,2354.435,2361.545,0.3717 +1713387300000,2361.665,2362.245,2358.935,2360.395,0.1452 +1713391200000,2361.674,2365.648,2361.375,2365.055,0.1467 +1713391500000,2365.064,2366.085,2363.874,2365.985,0.071 +1713391800000,2365.975,2366.225,2365.405,2365.525,0.0512 +1713392100000,2365.545,2366.145,2365.225,2365.675,0.054 +1713392400000,2365.665,2365.945,2364.675,2365.445,0.0323 +1713392700000,2365.455,2365.655,2364.295,2364.655,0.0237 +1713393000000,2364.885,2365.455,2364.825,2365.255,0.027 +1713393300000,2365.255,2366.045,2365.255,2366.045,0.0281 +1713393600000,2366.045,2367.575,2366.045,2367.375,0.0348 +1713393900000,2367.325,2367.395,2366.485,2366.495,0.0229 +1713394200000,2366.445,2366.445,2364.915,2365.125,0.0271 +1713394500000,2365.145,2365.315,2364.435,2365.075,0.0318 +1713394800000,2365.085,2365.175,2363.535,2364.055,0.1208 +1713395100000,2364.055,2365.505,2363.845,2364.795,0.0911 +1713395400000,2364.795,2366.315,2364.745,2366.205,0.0342 +1713395700000,2366.255,2366.865,2366.065,2366.695,0.0273 +1713396000000,2366.595,2367.095,2365.795,2366.445,0.044 +1713396300000,2366.505,2366.785,2366.185,2366.365,0.0222 +1713396600000,2366.325,2366.545,2365.765,2366.015,0.0279 +1713396900000,2365.935,2366.135,2365.185,2366.035,0.0304 +1713397200000,2365.995,2366.545,2365.565,2366.255,0.0299 +1713397500000,2366.255,2367.195,2366.245,2366.695,0.0615 +1713397800000,2366.695,2367.585,2366.565,2367.535,0.0415 +1713398100000,2367.515,2368.045,2367.145,2367.815,0.0438 +1713398400000,2367.815,2369.765,2367.815,2368.635,0.0778 +1713398700000,2368.665,2369.415,2367.565,2367.565,0.0525 +1713399000000,2367.595,2367.635,2366.768,2367.095,0.1217 +1713399300000,2367.095,2367.515,2366.765,2367.235,0.056 +1713399600000,2367.195,2368.515,2367.195,2368.035,0.0448 +1713399900000,2368.035,2368.458,2367.525,2368.305,0.0928 +1713400200000,2368.285,2369.455,2368.285,2368.805,0.0868 +1713400500000,2368.765,2368.995,2367.955,2368.545,0.0439 +1713400800000,2368.555,2369.915,2368.555,2369.755,0.0583 +1713401100000,2369.755,2369.955,2368.658,2369.595,0.1029 +1713401400000,2369.595,2369.935,2368.965,2369.165,0.0694 +1713401700000,2369.065,2369.835,2368.355,2369.705,0.1128 +1713402000000,2369.655,2371.915,2369.285,2371.675,0.3925 +1713402300000,2371.555,2371.585,2369.445,2370.105,0.1392 +1713402600000,2370.105,2371.065,2369.405,2370.555,0.129 +1713402900000,2370.498,2370.755,2368.498,2369.515,0.2113 +1713403200000,2369.515,2369.845,2367.865,2368.065,0.1304 +1713403500000,2368.035,2368.435,2365.915,2366.735,0.1649 +1713403800000,2366.534,2366.975,2363.965,2364.695,0.2445 +1713404100000,2364.635,2366.965,2364.225,2366.355,0.1459 +1713404400000,2366.415,2367.365,2365.475,2366.135,0.2152 +1713404700000,2366.125,2367.825,2365.965,2366.845,0.1525 +1713405000000,2366.845,2367.605,2365.955,2367.455,0.1478 +1713405300000,2367.505,2368.285,2366.595,2367.185,0.1049 +1713405600000,2367.185,2368.675,2366.605,2368.665,0.1152 +1713405900000,2368.645,2369.375,2367.715,2369.085,0.1968 +1713406200000,2369.094,2371.355,2368.985,2370.585,0.2647 +1713406500000,2370.615,2370.905,2368.715,2368.845,0.3478 +1713406800000,2368.855,2370.025,2368.425,2369.805,0.1053 +1713407100000,2369.785,2370.875,2369.485,2370.675,0.0528 +1713407400000,2370.515,2372.315,2370.515,2372.195,0.2797 +1713407700000,2372.195,2373.665,2371.725,2373.325,0.1176 +1713408000000,2373.325,2373.845,2372.518,2372.745,0.1052 +1713408300000,2372.785,2374.395,2372.605,2374.105,0.0889 +1713408600000,2374.105,2374.805,2373.145,2373.315,0.1256 +1713408900000,2373.265,2373.455,2372.715,2372.908,0.1456 +1713409200000,2372.915,2374.375,2372.765,2373.625,0.2067 +1713409500000,2373.595,2374.175,2373.508,2373.605,0.1783 +1713409800000,2373.605,2373.605,2372.518,2372.738,0.1937 +1713410100000,2372.698,2373.685,2372.258,2373.578,0.1624 +1713410400000,2373.585,2374.465,2373.128,2374.375,0.0938 +1713410700000,2374.395,2375.025,2374.275,2374.465,0.0691 +1713411000000,2374.545,2374.545,2373.105,2374.285,0.0621 +1713411300000,2374.335,2375.185,2374.048,2374.785,0.13 +1713411600000,2374.855,2375.205,2374.215,2374.845,0.114 +1713411900000,2374.845,2374.845,2374.048,2374.315,0.0654 +1713412200000,2374.315,2374.885,2374.048,2374.535,0.0611 +1713412500000,2374.535,2374.775,2373.925,2374.735,0.0581 +1713412800000,2374.655,2374.755,2374.025,2374.345,0.0491 +1713413100000,2374.345,2374.465,2373.148,2373.315,0.0447 +1713413400000,2373.335,2373.615,2373.148,2373.185,0.0344 +1713413700000,2373.185,2374.125,2373.148,2374.085,0.0371 +1713414000000,2374.035,2374.705,2373.915,2374.705,0.0439 +1713414300000,2374.645,2375.175,2374.425,2374.995,0.0389 +1713414600000,2375.015,2376.355,2374.695,2375.855,0.0582 +1713414900000,2375.855,2376.355,2375.758,2375.758,0.0487 +1713415200000,2375.758,2375.935,2374.145,2374.705,0.0505 +1713415500000,2374.705,2374.895,2374.138,2374.448,0.0537 +1713415800000,2374.458,2375.025,2374.255,2374.865,0.0326 +1713416100000,2374.825,2375.148,2374.508,2374.928,0.0677 +1713416400000,2375.025,2376.475,2374.838,2375.875,0.1134 +1713416700000,2375.798,2376.398,2375.618,2375.758,0.0712 +1713417000000,2375.758,2376.225,2374.915,2375.205,0.1091 +1713417300000,2375.208,2375.485,2374.158,2374.465,0.2154 +1713417600000,2374.465,2375.225,2374.355,2375.225,0.1954 +1713417900000,2375.145,2376.065,2375.145,2375.965,0.1736 +1713418200000,2375.898,2376.835,2375.488,2375.835,0.2531 +1713418500000,2375.848,2375.995,2373.998,2373.998,0.2169 +1713418800000,2373.985,2376.445,2373.708,2375.955,0.2112 +1713419100000,2375.915,2376.375,2375.275,2375.965,0.1181 +1713419400000,2375.915,2377.025,2375.648,2376.698,0.0929 +1713419700000,2376.775,2377.025,2376.445,2376.645,0.1046 +1713420000000,2376.635,2377.975,2376.195,2377.955,0.2975 +1713420300000,2377.955,2378.935,2377.535,2378.685,0.4803 +1713420600000,2378.685,2378.735,2376.805,2377.025,0.2333 +1713420900000,2377.025,2379.665,2376.995,2379.175,0.1529 +1713421200000,2379.195,2379.675,2377.895,2378.445,0.1536 +1713421500000,2378.445,2379.285,2377.945,2379.065,0.152 +1713421800000,2379.065,2379.235,2377.235,2377.635,0.1689 +1713422100000,2377.645,2378.465,2377.285,2378.225,0.266 +1713422400000,2378.185,2379.395,2377.775,2378.195,0.1924 +1713422700000,2378.175,2378.175,2376.495,2376.685,0.1852 +1713423000000,2376.655,2378.725,2376.545,2378.555,0.1742 +1713423300000,2378.545,2380.825,2377.795,2380.575,0.1619 +1713423600000,2380.478,2380.855,2379.035,2380.705,0.262 +1713423900000,2380.715,2380.715,2378.195,2378.715,0.162 +1713424200000,2378.705,2379.695,2378.215,2379.585,0.1781 +1713424500000,2379.534,2379.665,2377.905,2379.575,0.1192 +1713424800000,2379.585,2379.925,2378.565,2378.565,0.1277 +1713425100000,2378.565,2378.778,2377.325,2377.355,0.2538 +1713425400000,2377.354,2377.525,2375.375,2376.075,0.1647 +1713425700000,2376.025,2376.518,2375.505,2376.105,0.2231 +1713426000000,2376.105,2376.455,2374.825,2375.495,0.1637 +1713426300000,2375.455,2376.505,2374.845,2376.425,0.1029 +1713426600000,2376.395,2376.605,2375.745,2376.195,0.0891 +1713426900000,2376.145,2377.955,2376.085,2377.715,0.1519 +1713427200000,2377.698,2378.848,2377.245,2378.848,0.4273 +1713427500000,2378.854,2379.875,2378.468,2379.674,0.3764 +1713427800000,2379.674,2380.108,2378.825,2379.165,0.3121 +1713428100000,2379.165,2379.665,2378.255,2378.974,0.2556 +1713428400000,2378.978,2379.968,2378.195,2378.905,0.3599 +1713428700000,2378.908,2380.055,2378.045,2379.935,0.4615 +1713429000000,2379.935,2380.295,2378.845,2378.845,0.3731 +1713429300000,2378.835,2379.945,2378.355,2378.465,0.3387 +1713429600000,2378.465,2380.395,2378.345,2380.385,0.1897 +1713429900000,2380.385,2380.385,2379.095,2379.775,0.0801 +1713430200000,2379.795,2380.695,2379.735,2379.835,0.0969 +1713430500000,2379.805,2379.895,2379.038,2379.855,0.1455 +1713430800000,2379.855,2380.045,2379.325,2379.745,0.1183 +1713431100000,2379.745,2380.255,2379.055,2380.055,0.1556 +1713431400000,2379.955,2380.045,2379.475,2379.485,0.1391 +1713431700000,2379.405,2379.605,2377.675,2378.435,0.1749 +1713432000000,2378.435,2379.405,2378.175,2379.035,0.1339 +1713432300000,2379.075,2379.575,2378.415,2378.655,0.1849 +1713432600000,2378.695,2380.235,2378.365,2379.665,0.2097 +1713432900000,2379.648,2379.838,2379.055,2379.405,0.1558 +1713433200000,2379.405,2379.755,2379.015,2379.485,0.1605 +1713433500000,2379.465,2380.194,2379.325,2380.108,0.1848 +1713433800000,2380.104,2380.645,2379.924,2380.485,0.0944 +1713434100000,2380.455,2380.475,2379.425,2379.448,0.0986 +1713434400000,2379.425,2379.698,2378.305,2378.525,0.09 +1713434700000,2378.525,2378.955,2377.455,2378.195,0.2817 +1713435000000,2378.205,2378.325,2377.565,2377.655,0.4053 +1713435300000,2377.655,2378.545,2377.155,2378.385,0.224 +1713435600000,2378.385,2380.798,2378.335,2380.765,0.1818 +1713435900000,2380.745,2382.335,2380.745,2381.595,0.3523 +1713436200000,2381.565,2382.525,2381.115,2382.445,0.2357 +1713436500000,2382.445,2383.705,2382.055,2383.438,0.4081 +1713436800000,2383.385,2383.775,2382.025,2382.705,0.2489 +1713437100000,2382.705,2383.885,2382.505,2383.275,0.182 +1713437400000,2383.135,2383.315,2382.215,2383.195,0.0772 +1713437700000,2383.098,2383.215,2382.395,2382.915,0.0724 +1713438000000,2382.915,2383.485,2382.085,2382.365,0.1053 +1713438300000,2382.465,2382.665,2381.955,2381.955,0.1069 +1713438600000,2381.985,2382.215,2379.858,2379.908,0.1821 +1713438900000,2379.908,2381.035,2378.868,2380.925,0.214 +1713439200000,2380.905,2381.305,2379.138,2379.595,0.2356 +1713439500000,2379.595,2381.355,2379.355,2381.355,0.2212 +1713439800000,2381.355,2385.195,2381.065,2383.035,0.3458 +1713440100000,2383.045,2383.148,2381.585,2382.185,0.2805 +1713440400000,2382.225,2382.845,2381.755,2382.365,0.265 +1713440700000,2382.355,2382.745,2381.515,2382.165,0.1946 +1713441000000,2382.165,2382.515,2380.585,2381.085,0.1735 +1713441300000,2381.075,2381.705,2380.615,2380.795,0.2941 +1713441600000,2380.795,2385.235,2380.795,2383.755,0.4757 +1713441900000,2383.735,2387.348,2383.235,2385.808,0.5201 +1713442200000,2385.808,2385.925,2384.305,2384.678,0.4276 +1713442500000,2384.735,2384.985,2382.825,2382.825,0.2827 +1713442800000,2382.845,2384.425,2380.945,2384.168,0.3621 +1713443100000,2384.165,2384.718,2382.325,2382.984,0.5339 +1713443400000,2382.984,2385.458,2380.425,2381.898,0.5612 +1713443700000,2381.895,2383.925,2380.758,2381.358,0.6866 +1713444000000,2381.358,2384.128,2380.735,2383.855,0.7531 +1713444300000,2383.858,2386.478,2383.248,2384.948,0.6954 +1713444600000,2384.948,2385.615,2384.085,2384.898,0.4527 +1713444900000,2384.955,2386.715,2384.865,2385.315,0.6299 +1713445200000,2385.305,2387.965,2383.425,2385.745,0.7396 +1713445500000,2385.715,2387.358,2383.595,2383.885,0.5306 +1713445800000,2383.985,2385.695,2382.465,2382.715,0.4836 +1713446100000,2382.728,2386.335,2382.375,2385.858,0.4108 +1713446400000,2385.885,2389.738,2385.885,2389.228,0.6654 +1713446700000,2389.225,2391.334,2387.365,2390.755,0.7401 +1713447000000,2390.715,2392.624,2387.835,2387.958,0.8007 +1713447300000,2387.934,2387.934,2376.985,2379.215,0.7669 +1713447600000,2379.148,2380.994,2375.295,2376.625,0.976 +1713447900000,2376.545,2382.945,2376.444,2380.395,0.5141 +1713448200000,2380.565,2383.665,2379.128,2380.115,0.633 +1713448500000,2380.115,2381.355,2378.455,2379.545,0.6201 +1713448800000,2379.494,2381.305,2376.675,2377.445,0.602 +1713449100000,2377.435,2383.895,2377.265,2382.338,0.7192 +1713449400000,2382.335,2384.765,2381.688,2382.155,0.8327 +1713449700000,2382.195,2384.555,2381.765,2382.635,0.4375 +1713450000000,2382.635,2382.635,2378.395,2379.335,0.5665 +1713450300000,2379.405,2380.275,2376.155,2377.005,0.3718 +1713450600000,2376.965,2379.105,2373.498,2374.365,0.5298 +1713450900000,2374.375,2374.375,2369.468,2372.605,0.4032 +1713451200000,2372.525,2375.225,2370.718,2375.115,0.3264 +1713451500000,2375.085,2377.585,2374.455,2376.325,0.3177 +1713451800000,2376.275,2378.288,2374.805,2378.195,0.2484 +1713452100000,2378.205,2382.745,2377.695,2379.848,0.578 +1713452400000,2379.848,2382.675,2379.325,2380.408,0.5876 +1713452700000,2380.414,2382.038,2379.445,2381.728,0.4897 +1713453000000,2381.725,2383.585,2380.505,2380.865,0.2737 +1713453300000,2380.825,2383.355,2380.805,2382.865,0.1752 +1713453600000,2382.805,2384.425,2382.015,2382.345,0.3137 +1713453900000,2382.375,2384.515,2381.705,2384.048,0.2095 +1713454200000,2384.105,2384.595,2382.545,2383.275,0.2974 +1713454500000,2383.305,2385.365,2382.968,2384.215,0.1969 +1713454800000,2384.185,2384.775,2380.505,2381.125,0.3071 +1713455100000,2381.118,2381.995,2378.445,2381.925,0.3285 +1713455400000,2381.918,2383.055,2381.155,2382.335,0.348 +1713455700000,2382.355,2384.338,2382.355,2383.978,0.2873 +1713456000000,2383.978,2385.038,2382.725,2383.525,0.5699 +1713456300000,2383.495,2384.568,2382.118,2382.585,0.2855 +1713456600000,2382.585,2385.248,2382.465,2384.915,0.1777 +1713456900000,2384.874,2384.958,2382.855,2383.028,0.3186 +1713457200000,2383.015,2383.405,2381.425,2382.415,0.1649 +1713457500000,2382.385,2385.045,2382.325,2384.585,0.1403 +1713457800000,2384.585,2386.525,2384.425,2386.485,0.3307 +1713458100000,2386.485,2388.115,2384.435,2384.695,0.1754 +1713458400000,2384.825,2385.485,2382.915,2384.355,0.1455 +1713458700000,2384.305,2385.915,2383.855,2384.315,0.2376 +1713459000000,2384.305,2387.165,2383.965,2386.765,0.1603 +1713459300000,2386.735,2388.658,2386.525,2387.855,0.3205 +1713459600000,2387.945,2388.875,2387.145,2387.448,0.1742 +1713459900000,2387.495,2387.985,2386.285,2387.065,0.2808 +1713460200000,2387.055,2389.228,2386.525,2386.585,0.2935 +1713460500000,2386.575,2386.845,2384.435,2384.955,0.2876 +1713460800000,2384.934,2385.945,2383.295,2383.318,0.2192 +1713461100000,2383.318,2384.485,2382.138,2382.738,0.2424 +1713461400000,2382.715,2384.568,2382.608,2383.555,0.3385 +1713461700000,2383.545,2384.545,2382.545,2384.145,0.199 +1713462000000,2384.135,2384.545,2383.205,2384.278,0.1587 +1713462300000,2384.238,2385.355,2383.435,2383.865,0.2165 +1713462600000,2383.828,2383.975,2382.775,2383.975,0.0973 +1713462900000,2384.045,2385.135,2383.535,2384.735,0.0583 +1713463200000,2384.715,2384.715,2382.108,2382.825,0.1128 +1713463500000,2382.798,2383.185,2381.965,2381.965,0.0888 +1713463800000,2381.965,2382.178,2380.295,2381.095,0.2171 +1713464100000,2381.035,2381.125,2379.965,2380.095,0.0887 +1713464400000,2380.058,2381.625,2379.485,2380.395,0.0881 +1713464700000,2380.308,2381.985,2380.115,2381.735,0.0597 +1713465000000,2381.785,2382.325,2380.285,2380.295,0.145 +1713465300000,2380.205,2381.335,2379.845,2380.075,0.1784 +1713465600000,2380.105,2382.355,2380.075,2382.305,0.1458 +1713465900000,2382.245,2383.185,2382.065,2382.635,0.1617 +1713466200000,2382.635,2382.635,2381.248,2381.368,0.1839 +1713466500000,2381.365,2381.495,2380.448,2381.465,0.2041 +1713466800000,2381.505,2382.448,2381.035,2382.335,0.1607 +1713467100000,2382.395,2383.645,2382.278,2383.445,0.1112 +1713467400000,2383.455,2385.005,2383.455,2384.115,0.1413 +1713467700000,2384.035,2384.625,2383.675,2384.015,0.1138 +1713468000000,2384.185,2384.278,2381.608,2381.758,0.1542 +1713468300000,2381.758,2381.798,2378.025,2378.655,0.1069 +1713468600000,2378.555,2379.678,2378.425,2379.455,0.0602 +1713468900000,2379.515,2380.415,2378.985,2380.395,0.0482 +1713469200000,2380.395,2381.565,2380.055,2380.845,0.03 +1713469500000,2380.945,2381.095,2379.515,2380.225,0.1019 +1713469800000,2380.265,2380.778,2379.595,2379.645,0.2003 +1713470100000,2379.645,2380.378,2379.415,2380.095,0.2601 +1713470400000,2380.095,2380.335,2379.498,2380.225,0.1285 +1713470700000,2380.215,2380.345,2379.655,2379.855,0.0332 +1713471000000,2379.855,2379.955,2379.105,2379.795,0.0274 +1713471300000,2379.855,2379.895,2378.805,2378.855,0.0237 +1713471600000,2378.845,2379.145,2378.578,2379.045,0.0184 +1713471900000,2379.018,2379.018,2378.315,2378.575,0.0114 +1713472200000,2378.585,2378.585,2377.985,2378.365,0.0074 +1713472500000,2378.335,2378.758,2378.215,2378.718,0.0105 +1713472800000,2378.698,2378.715,2377.675,2377.735,0.0107 +1713473100000,2377.735,2377.765,2377.125,2377.165,0.029 +1713473400000,2377.225,2377.825,2376.965,2377.005,0.0321 +1713473700000,2376.965,2379.285,2376.845,2379.055,0.0356 +1713477600000,2377.898,2379.845,2377.898,2379.405,0.0475 +1713477900000,2379.435,2380.175,2379.235,2380.115,0.0133 +1713478200000,2380.105,2380.505,2380.055,2380.255,0.0121 +1713478500000,2380.245,2380.305,2379.485,2380.055,0.0079 +1713478800000,2380.015,2380.305,2379.945,2379.945,0.0044 +1713479100000,2380.055,2380.445,2380.045,2380.255,0.0041 +1713479400000,2380.195,2380.195,2379.735,2379.845,0.0067 +1713479700000,2379.835,2380.005,2379.525,2379.945,0.0083 +1713480000000,2379.844,2380.055,2379.425,2379.465,0.016 +1713480300000,2379.535,2379.695,2379.115,2379.215,0.0091 +1713480600000,2379.215,2379.425,2378.915,2378.915,0.0118 +1713480900000,2378.965,2379.265,2378.855,2379.005,0.0214 +1713481200000,2379.024,2379.245,2378.955,2379.065,0.0434 +1713481500000,2379.134,2379.135,2378.928,2378.955,0.02 +1713481800000,2379.075,2379.805,2379.035,2379.595,0.0104 +1713482100000,2379.625,2380.195,2379.585,2380.195,0.009 +1713482400000,2380.295,2380.475,2380.165,2380.375,0.0088 +1713482700000,2380.435,2380.875,2379.975,2380.675,0.0122 +1713483000000,2380.685,2380.795,2379.585,2379.835,0.0234 +1713483300000,2379.935,2380.405,2379.645,2380.405,0.0156 +1713483600000,2380.435,2381.105,2380.245,2380.705,0.0272 +1713483900000,2380.655,2381.375,2380.415,2381.055,0.0557 +1713484200000,2381.015,2381.015,2379.895,2380.015,0.0404 +1713484500000,2379.995,2380.455,2379.715,2379.795,0.0187 +1713484800000,2379.685,2379.775,2377.955,2378.065,0.1011 +1713485100000,2378.115,2378.265,2376.465,2376.505,0.0364 +1713485400000,2376.645,2377.345,2375.595,2375.695,0.0492 +1713485700000,2375.715,2376.015,2373.695,2374.855,0.0613 +1713486000000,2374.865,2374.865,2373.685,2374.085,0.0415 +1713486300000,2374.105,2375.745,2373.935,2375.045,0.0501 +1713486600000,2375.045,2376.005,2374.625,2375.985,0.0637 +1713486900000,2375.995,2377.155,2375.945,2376.815,0.033 +1713487200000,2376.755,2376.985,2376.255,2376.695,0.0217 +1713487500000,2376.665,2377.745,2376.505,2377.545,0.0347 +1713487800000,2377.595,2378.335,2377.095,2378.325,0.0525 +1713488100000,2378.335,2379.655,2377.635,2379.355,0.0846 +1713488400000,2379.345,2384.145,2378.705,2383.855,0.2406 +1713488700000,2384.035,2388.015,2382.245,2386.575,0.271 +1713489000000,2386.615,2392.535,2386.615,2389.165,0.4406 +1713489300000,2389.145,2390.015,2386.775,2389.815,0.276 +1713489600000,2389.745,2394.535,2389.095,2391.555,0.5656 +1713489900000,2391.535,2397.225,2390.175,2395.615,0.4 +1713490200000,2395.615,2409.615,2395.455,2406.305,0.6277 +1713490500000,2406.375,2409.265,2401.905,2409.115,0.7586 +1713490800000,2409.175,2415.125,2406.855,2412.795,0.7159 +1713491100000,2412.875,2417.745,2411.365,2413.365,0.5486 +1713491400000,2413.415,2414.185,2402.665,2406.058,0.8373 +1713491700000,2406.058,2410.785,2405.955,2409.295,0.4173 +1713492000000,2409.274,2414.815,2406.935,2410.065,0.5864 +1713492300000,2410.005,2412.505,2407.285,2411.415,0.6332 +1713492600000,2411.418,2413.345,2409.815,2412.135,0.6076 +1713492900000,2412.095,2412.665,2410.315,2411.225,0.5112 +1713493200000,2411.215,2411.275,2403.535,2403.535,0.6202 +1713493500000,2403.535,2407.815,2403.535,2405.828,0.487 +1713493800000,2405.828,2409.495,2405.828,2408.245,0.529 +1713494100000,2408.245,2408.465,2403.385,2403.385,0.5942 +1713494400000,2403.455,2403.735,2395.308,2400.035,0.9819 +1713494700000,2400.035,2408.545,2399.635,2407.305,0.3264 +1713495000000,2407.455,2409.565,2405.585,2406.378,0.5179 +1713495300000,2406.465,2406.715,2399.535,2400.265,0.5683 +1713495600000,2400.235,2402.385,2395.995,2397.425,0.2694 +1713495900000,2397.325,2398.368,2391.405,2394.075,0.4844 +1713496200000,2394.035,2396.765,2388.278,2389.985,0.6717 +1713496500000,2389.925,2393.535,2382.708,2383.635,0.7452 +1713496800000,2383.615,2388.875,2383.115,2387.005,0.6746 +1713497100000,2386.975,2388.675,2385.325,2385.745,0.5888 +1713497400000,2385.745,2388.375,2385.295,2387.915,0.3798 +1713497700000,2387.915,2391.878,2386.685,2391.505,0.3157 +1713498000000,2391.515,2391.515,2387.705,2390.685,0.3186 +1713498300000,2390.795,2391.235,2387.315,2390.055,0.2711 +1713498600000,2389.965,2392.885,2388.965,2391.605,0.1172 +1713498900000,2391.445,2392.345,2390.198,2391.235,0.1122 +1713499200000,2391.235,2391.265,2387.954,2387.985,0.157 +1713499500000,2387.985,2388.045,2384.664,2386.615,0.3596 +1713499800000,2386.605,2390.015,2385.248,2388.345,0.2285 +1713500100000,2388.345,2389.165,2387.265,2388.275,0.176 +1713500400000,2388.205,2389.305,2386.525,2386.575,0.1275 +1713500700000,2386.558,2387.265,2385.905,2387.138,0.2089 +1713501000000,2387.138,2388.365,2386.145,2386.955,0.1874 +1713501300000,2386.805,2387.165,2385.265,2385.465,0.1537 +1713501600000,2385.435,2386.315,2379.195,2381.145,0.3582 +1713501900000,2381.145,2383.855,2380.785,2383.555,0.1874 +1713502200000,2383.505,2383.945,2381.765,2383.315,0.185 +1713502500000,2383.358,2384.045,2382.795,2383.405,0.1405 +1713502800000,2383.475,2384.315,2382.785,2383.425,0.1015 +1713503100000,2383.425,2383.905,2381.468,2383.495,0.1744 +1713503400000,2383.495,2384.014,2381.065,2382.035,0.3667 +1713503700000,2382.175,2383.965,2381.645,2383.855,0.144 +1713504000000,2383.855,2384.125,2383.465,2383.845,0.0786 +1713504300000,2383.845,2384.055,2382.405,2383.985,0.0963 +1713504600000,2383.975,2384.115,2381.985,2383.635,0.2611 +1713504900000,2383.635,2383.945,2381.005,2381.985,0.1623 +1713505200000,2381.985,2383.848,2381.748,2381.878,0.2237 +1713505500000,2381.848,2382.425,2380.105,2382.055,0.2658 +1713505800000,2382.135,2383.798,2381.745,2382.518,0.2893 +1713506100000,2382.515,2383.135,2380.815,2381.225,0.2899 +1713506400000,2381.205,2382.345,2378.505,2382.155,0.3845 +1713506700000,2382.155,2385.015,2380.915,2383.865,0.2886 +1713507000000,2383.865,2384.035,2382.378,2383.375,0.3535 +1713507300000,2383.324,2383.975,2381.438,2381.478,0.357 +1713507600000,2381.414,2382.818,2380.478,2381.555,0.4037 +1713507900000,2381.555,2382.128,2380.765,2381.908,0.3592 +1713508200000,2381.905,2382.018,2378.855,2379.295,0.4866 +1713508500000,2379.255,2381.635,2379.098,2381.165,0.2021 +1713508800000,2381.205,2383.245,2380.845,2382.165,0.1655 +1713509100000,2382.135,2384.445,2381.005,2384.245,0.1995 +1713509400000,2384.265,2384.795,2382.885,2384.785,0.1754 +1713509700000,2384.835,2391.708,2384.775,2389.915,0.3304 +1713510000000,2389.915,2391.205,2388.415,2388.505,0.2665 +1713510300000,2388.495,2391.625,2387.778,2391.205,0.466 +1713510600000,2391.195,2393.795,2390.145,2391.858,0.3582 +1713510900000,2391.868,2392.364,2388.845,2389.435,0.3673 +1713511200000,2389.405,2389.955,2387.775,2389.565,0.2835 +1713511500000,2389.535,2389.655,2385.765,2386.255,0.4477 +1713511800000,2386.235,2388.445,2385.425,2388.345,0.2181 +1713512100000,2388.325,2388.845,2386.465,2388.535,0.1727 +1713512400000,2388.485,2389.445,2388.115,2388.395,0.3696 +1713512700000,2388.395,2389.245,2387.515,2387.855,0.2785 +1713513000000,2387.845,2388.875,2386.955,2387.425,0.2023 +1713513300000,2387.425,2387.425,2384.525,2385.255,0.1932 +1713513600000,2385.195,2385.255,2383.205,2383.675,0.4209 +1713513900000,2383.655,2384.098,2380.935,2381.575,0.4907 +1713514200000,2381.565,2383.635,2379.528,2383.405,0.2845 +1713514500000,2383.405,2383.625,2381.358,2381.495,0.2864 +1713514800000,2381.505,2383.035,2381.355,2381.605,0.1533 +1713515100000,2381.575,2381.958,2377.875,2380.855,0.2233 +1713515400000,2380.855,2382.605,2380.825,2382.335,0.1406 +1713515700000,2382.345,2384.025,2381.315,2383.595,0.4201 +1713516000000,2383.605,2384.155,2382.455,2383.265,0.1539 +1713516300000,2383.245,2386.208,2382.725,2384.355,0.3007 +1713516600000,2384.345,2384.555,2382.404,2383.495,0.4309 +1713516900000,2383.495,2385.245,2382.655,2384.115,0.4641 +1713517200000,2384.165,2386.005,2383.775,2385.815,0.3884 +1713517500000,2385.815,2385.815,2384.505,2384.808,0.3204 +1713517800000,2384.808,2384.938,2383.438,2383.765,0.2441 +1713518100000,2383.875,2384.125,2382.465,2382.718,0.1569 +1713518400000,2382.708,2382.925,2381.415,2382.665,0.1714 +1713518700000,2382.665,2383.845,2382.025,2383.245,0.1527 +1713519000000,2383.225,2383.808,2379.965,2381.215,0.5096 +1713519300000,2381.238,2382.015,2379.805,2381.615,0.2859 +1713519600000,2381.595,2383.225,2381.395,2383.085,0.2016 +1713519900000,2383.105,2384.255,2383.035,2384.235,0.121 +1713520200000,2384.255,2384.288,2381.595,2382.165,0.1542 +1713520500000,2382.155,2382.155,2380.245,2380.855,0.3306 +1713520800000,2380.855,2381.095,2379.225,2380.015,0.3551 +1713521100000,2379.905,2380.375,2379.465,2380.185,0.1483 +1713521400000,2380.185,2382.195,2379.445,2381.645,0.1827 +1713521700000,2381.635,2382.665,2380.355,2382.195,0.2516 +1713522000000,2382.188,2382.975,2381.098,2381.368,0.2813 +1713522300000,2381.368,2382.398,2381.088,2382.184,0.2477 +1713522600000,2382.184,2382.695,2381.505,2381.845,0.2815 +1713522900000,2381.965,2382.055,2380.535,2381.145,0.2531 +1713523200000,2381.145,2381.185,2380.025,2380.215,0.1048 +1713523500000,2380.195,2382.435,2380.195,2382.425,0.0934 +1713523800000,2382.445,2382.984,2381.795,2382.565,0.2667 +1713524100000,2382.565,2382.775,2380.985,2380.985,0.2205 +1713524400000,2380.985,2381.195,2374.644,2377.185,0.32 +1713524700000,2377.165,2378.678,2376.665,2378.335,0.2298 +1713525000000,2378.345,2378.635,2372.805,2373.965,0.2604 +1713525300000,2373.995,2375.445,2372.845,2375.235,0.1889 +1713525600000,2375.245,2375.275,2373.495,2373.835,0.1257 +1713525900000,2373.728,2375.835,2373.715,2374.655,0.1083 +1713526200000,2374.745,2376.775,2374.315,2376.535,0.1397 +1713526500000,2376.595,2379.185,2376.435,2378.845,0.221 +1713526800000,2378.845,2379.405,2377.615,2378.995,0.25 +1713527100000,2378.995,2380.875,2377.885,2379.625,0.1891 +1713527400000,2379.658,2379.985,2377.505,2378.018,0.3209 +1713527700000,2378.018,2378.355,2376.435,2376.735,0.3071 +1713528000000,2376.735,2377.845,2374.435,2377.795,0.282 +1713528300000,2377.825,2379.115,2376.825,2377.165,0.1823 +1713528600000,2377.165,2379.905,2376.575,2379.555,0.1416 +1713528900000,2379.555,2380.835,2377.685,2380.485,0.2467 +1713529200000,2380.485,2380.965,2378.565,2380.555,0.4482 +1713529500000,2380.555,2381.495,2379.415,2381.215,0.3313 +1713529800000,2381.185,2383.625,2381.115,2382.995,0.3256 +1713530100000,2383.075,2383.828,2380.328,2381.205,0.5224 +1713530400000,2381.225,2382.728,2381.134,2382.518,0.2663 +1713530700000,2382.504,2384.294,2382.235,2382.465,0.2523 +1713531000000,2382.535,2383.055,2380.238,2380.675,0.1529 +1713531300000,2380.655,2381.595,2380.265,2381.425,0.127 +1713531600000,2381.335,2382.585,2380.018,2380.745,0.2175 +1713531900000,2380.745,2380.985,2377.425,2378.055,0.196 +1713532200000,2378.055,2379.535,2375.938,2376.315,0.1978 +1713532500000,2376.325,2378.735,2373.005,2378.285,0.2815 +1713532800000,2378.285,2381.405,2377.385,2380.005,0.4812 +1713533100000,2379.985,2382.595,2379.185,2381.835,0.3313 +1713533400000,2381.845,2384.668,2380.615,2384.475,0.626 +1713533700000,2384.455,2386.698,2383.265,2384.585,0.7448 +1713534000000,2384.585,2385.615,2382.708,2385.315,0.7686 +1713534300000,2385.365,2385.838,2379.644,2380.465,0.5831 +1713534600000,2380.458,2382.895,2379.998,2381.605,0.3076 +1713534900000,2381.565,2382.305,2377.555,2378.605,0.2902 +1713535200000,2378.655,2381.555,2378.545,2381.045,0.2711 +1713535500000,2381.045,2384.005,2380.868,2383.195,0.2481 +1713535800000,2383.125,2385.735,2381.795,2385.724,0.3212 +1713536100000,2385.714,2388.835,2385.525,2388.835,0.3883 +1713536400000,2388.875,2391.515,2388.585,2388.845,0.3537 +1713536700000,2388.845,2389.825,2386.988,2388.255,0.6924 +1713537000000,2388.275,2390.788,2386.734,2386.965,0.6255 +1713537300000,2386.955,2390.054,2385.835,2389.568,0.4856 +1713537600000,2389.578,2390.948,2388.925,2390.394,0.4928 +1713537900000,2390.365,2391.768,2389.338,2389.908,0.384 +1713538200000,2389.938,2391.068,2389.218,2390.378,0.4649 +1713538500000,2390.374,2391.185,2388.044,2390.985,0.3286 +1713538800000,2390.995,2394.065,2390.925,2393.595,0.4231 +1713539100000,2393.588,2394.895,2392.548,2394.405,0.4067 +1713539400000,2394.388,2394.754,2393.085,2393.765,0.3285 +1713539700000,2393.775,2395.895,2392.235,2392.848,0.4339 +1713540000000,2392.935,2394.188,2391.184,2393.588,0.5042 +1713540300000,2393.585,2393.935,2391.655,2392.985,0.5367 +1713540600000,2392.985,2393.365,2389.755,2389.845,0.4372 +1713540900000,2389.825,2392.795,2389.695,2391.035,0.3614 +1713541200000,2391.105,2391.535,2389.145,2390.605,0.2878 +1713541500000,2390.655,2393.015,2390.305,2392.605,0.1268 +1713541800000,2392.505,2394.195,2392.505,2393.875,0.1825 +1713542100000,2393.925,2395.395,2393.535,2394.765,0.1663 +1713542400000,2394.715,2395.265,2392.655,2392.805,0.3339 +1713542700000,2392.825,2393.965,2391.585,2391.938,0.429 +1713543000000,2391.948,2393.505,2391.465,2392.565,0.3894 +1713543300000,2392.565,2392.925,2389.725,2390.105,0.5444 +1713543600000,2390.125,2391.415,2389.875,2390.835,0.279 +1713543900000,2390.815,2392.035,2390.475,2390.715,0.1746 +1713544200000,2390.705,2394.245,2390.705,2394.245,0.1564 +1713544500000,2394.205,2394.928,2393.955,2394.875,0.2913 +1713544800000,2394.835,2395.535,2394.255,2395.355,0.3181 +1713545100000,2395.308,2396.715,2395.095,2395.545,0.435 +1713545400000,2395.545,2398.408,2395.088,2398.195,0.4745 +1713545700000,2398.265,2399.555,2398.265,2399.515,0.4738 +1713546000000,2399.515,2401.845,2398.825,2399.348,0.3645 +1713546300000,2399.425,2399.645,2397.335,2398.215,0.4103 +1713546600000,2398.215,2398.215,2396.685,2397.958,0.3285 +1713546900000,2397.955,2400.075,2397.785,2399.175,0.2119 +1713547200000,2399.175,2400.835,2397.705,2400.785,0.1717 +1713547500000,2400.695,2400.775,2398.135,2398.135,0.2684 +1713547800000,2398.138,2400.008,2398.135,2399.085,0.2372 +1713548100000,2399.095,2399.455,2397.545,2397.578,0.2719 +1713548400000,2397.565,2397.665,2394.475,2395.495,0.3875 +1713548700000,2395.495,2396.445,2393.465,2394.285,0.1351 +1713549000000,2394.325,2394.925,2393.055,2393.375,0.1469 +1713549300000,2393.254,2393.755,2392.218,2393.515,0.3647 +1713549600000,2393.525,2394.725,2392.915,2394.335,0.4621 +1713549900000,2394.315,2394.365,2392.945,2393.058,0.2944 +1713550200000,2393.055,2394.128,2392.638,2393.648,0.2991 +1713550500000,2393.828,2395.528,2393.768,2395.245,0.2843 +1713550800000,2395.245,2395.828,2394.645,2394.765,0.2197 +1713551100000,2394.768,2395.645,2394.665,2394.725,0.2045 +1713551400000,2394.694,2395.485,2394.075,2395.415,0.093 +1713551700000,2395.435,2396.355,2395.105,2395.188,0.0962 +1713552000000,2395.178,2395.455,2394.555,2395.038,0.2045 +1713552300000,2395.075,2395.798,2394.555,2395.498,0.2048 +1713552600000,2395.495,2397.155,2395.495,2396.755,0.0736 +1713552900000,2396.745,2398.015,2396.745,2398.005,0.0738 +1713553200000,2398.105,2398.105,2394.895,2394.978,0.1663 +1713553500000,2394.938,2395.265,2393.055,2395.075,0.0907 +1713553800000,2395.065,2395.295,2394.095,2394.095,0.0625 +1713554100000,2394.085,2395.285,2393.968,2394.805,0.0814 +1713554400000,2394.798,2395.095,2393.338,2393.365,0.0749 +1713554700000,2393.328,2393.925,2392.988,2393.178,0.0931 +1713555000000,2393.178,2394.264,2393.065,2393.275,0.0996 +1713555300000,2393.275,2393.455,2391.565,2391.795,0.0798 +1713555600000,2391.735,2392.585,2391.185,2391.875,0.0827 +1713555900000,2391.814,2391.908,2387.365,2387.945,0.1294 +1713556200000,2387.885,2389.375,2387.435,2387.635,0.1201 +1713556500000,2387.588,2388.195,2386.565,2387.495,0.1044 +1713556800000,2387.455,2388.435,2386.595,2386.985,0.0714 +1713557100000,2386.985,2388.225,2386.698,2388.015,0.0522 +1713557400000,2388.005,2388.365,2387.665,2387.705,0.0334 +1713557700000,2387.715,2388.105,2387.325,2387.715,0.0269 +1713558000000,2387.665,2388.015,2387.525,2387.925,0.0221 +1713558300000,2387.915,2388.945,2387.625,2388.765,0.0311 +1713558600000,2388.765,2388.765,2388.005,2388.325,0.0234 +1713558900000,2388.275,2389.475,2388.275,2389.125,0.0261 +1713559200000,2389.075,2390.135,2389.075,2389.835,0.0369 +1713559500000,2389.735,2390.735,2389.625,2390.235,0.0397 +1713559800000,2390.168,2391.155,2389.945,2390.445,0.0525 +1713560100000,2390.418,2392.088,2390.275,2390.295,0.1241 +1713736800000,2387.635,2388.425,2381.275,2384.155,0.1291 +1713737100000,2384.155,2388.365,2383.745,2386.965,0.0839 +1713737400000,2387.105,2387.115,2381.875,2382.805,0.0688 +1713737700000,2382.855,2385.335,2381.755,2384.675,0.0642 +1713738000000,2384.675,2385.925,2383.595,2385.315,0.0418 +1713738300000,2385.315,2385.355,2383.105,2383.835,0.0243 +1713738600000,2383.725,2384.375,2383.225,2383.705,0.0241 +1713738900000,2383.715,2385.348,2383.715,2384.535,0.052 +1713739200000,2384.564,2384.745,2383.535,2383.598,0.058 +1713739500000,2383.574,2384.848,2383.574,2384.698,0.0493 +1713739800000,2384.738,2384.738,2383.298,2383.698,0.0485 +1713740100000,2383.685,2384.105,2383.224,2383.545,0.071 +1713740400000,2383.648,2385.445,2382.775,2385.398,0.0893 +1713740700000,2385.338,2386.074,2384.938,2385.984,0.084 +1713741000000,2385.978,2387.105,2385.765,2386.485,0.0403 +1713741300000,2386.435,2386.775,2384.955,2386.065,0.0482 +1713741600000,2386.065,2387.275,2386.045,2386.555,0.0458 +1713741900000,2386.555,2387.105,2386.145,2386.825,0.0313 +1713742200000,2386.825,2387.745,2386.605,2386.725,0.0297 +1713742500000,2386.745,2386.935,2386.105,2386.725,0.017 +1713742800000,2386.635,2387.245,2385.935,2386.455,0.0595 +1713743100000,2386.455,2387.085,2385.745,2385.795,0.0796 +1713743400000,2385.835,2386.755,2385.635,2386.705,0.0569 +1713743700000,2386.825,2387.035,2386.305,2386.405,0.0278 +1713744000000,2386.405,2386.455,2383.095,2383.375,0.1302 +1713744300000,2383.445,2384.855,2382.935,2384.595,0.0621 +1713744600000,2384.585,2384.805,2382.605,2383.305,0.0521 +1713744900000,2383.305,2384.795,2382.845,2384.585,0.0387 +1713745200000,2384.585,2384.945,2383.725,2384.015,0.0471 +1713745500000,2383.975,2384.405,2382.978,2383.745,0.0451 +1713745800000,2383.745,2384.285,2383.415,2384.035,0.0566 +1713746100000,2384.035,2384.355,2382.795,2383.135,0.0679 +1713746400000,2383.135,2383.135,2382.035,2382.685,0.0625 +1713746700000,2382.735,2383.145,2382.105,2382.485,0.0496 +1713747000000,2382.485,2382.695,2380.915,2381.595,0.0692 +1713747300000,2381.495,2382.835,2381.315,2382.065,0.052 +1713747600000,2381.985,2382.975,2380.565,2382.205,0.1627 +1713747900000,2382.245,2384.075,2381.845,2383.965,0.1181 +1713748200000,2384.025,2384.175,2382.625,2382.635,0.1163 +1713748500000,2382.695,2383.335,2380.795,2381.215,0.1258 +1713748800000,2381.115,2382.115,2378.605,2379.585,0.1236 +1713749100000,2379.585,2380.645,2378.895,2378.975,0.0776 +1713749400000,2378.975,2379.745,2376.675,2376.975,0.1479 +1713749700000,2377.275,2377.665,2376.175,2376.465,0.1571 +1713750000000,2376.465,2377.475,2375.945,2376.735,0.11 +1713750300000,2376.925,2378.305,2376.335,2378.115,0.0869 +1713750600000,2378.095,2378.985,2377.885,2378.445,0.0831 +1713750900000,2378.395,2379.055,2377.715,2377.915,0.0703 +1713751200000,2377.915,2377.955,2375.495,2377.165,0.2439 +1713751500000,2377.198,2377.465,2376.305,2376.655,0.1466 +1713751800000,2376.615,2376.945,2374.585,2374.955,0.1077 +1713752100000,2374.978,2375.665,2374.725,2375.025,0.0418 +1713752400000,2375.025,2375.415,2372.895,2375.235,0.0548 +1713752700000,2375.355,2376.275,2375.225,2375.695,0.0557 +1713753000000,2375.625,2377.135,2375.485,2376.925,0.0831 +1713753300000,2376.925,2377.165,2375.975,2376.175,0.1582 +1713753600000,2376.175,2376.175,2374.585,2374.615,0.0809 +1713753900000,2374.685,2376.065,2374.005,2376.035,0.0456 +1713754200000,2376.075,2376.115,2373.445,2373.615,0.0627 +1713754500000,2373.585,2374.375,2372.545,2372.605,0.0633 +1713754800000,2372.585,2372.625,2368.925,2371.785,0.2129 +1713755100000,2371.665,2372.358,2370.545,2370.865,0.1264 +1713755400000,2370.935,2371.125,2365.575,2367.375,0.2093 +1713755700000,2367.355,2367.595,2361.664,2364.655,0.3319 +1713756000000,2364.565,2367.425,2363.625,2364.635,0.3129 +1713756300000,2364.625,2365.345,2362.155,2364.378,0.3378 +1713756600000,2364.385,2365.928,2364.315,2365.775,0.1336 +1713756900000,2365.775,2368.025,2365.498,2367.985,0.0838 +1713757200000,2367.945,2369.398,2367.535,2369.328,0.0593 +1713757500000,2369.328,2370.525,2368.965,2370.295,0.0733 +1713757800000,2370.355,2371.275,2369.415,2369.715,0.0685 +1713758100000,2369.715,2370.365,2369.008,2369.285,0.0557 +1713758400000,2369.345,2370.565,2369.345,2370.355,0.0579 +1713758700000,2370.328,2372.185,2370.105,2371.065,0.16 +1713759000000,2371.035,2372.375,2370.945,2371.285,0.1405 +1713759300000,2371.285,2372.005,2370.715,2371.905,0.0772 +1713759600000,2371.868,2372.805,2371.615,2372.245,0.0835 +1713759900000,2372.255,2372.745,2371.585,2372.015,0.0437 +1713760200000,2372.015,2372.215,2371.235,2371.445,0.064 +1713760500000,2371.435,2371.505,2369.205,2369.565,0.1244 +1713760800000,2369.595,2370.255,2368.654,2369.925,0.0758 +1713761100000,2369.955,2370.495,2369.565,2369.595,0.0414 +1713761400000,2369.498,2370.515,2369.295,2369.615,0.0424 +1713761700000,2369.558,2369.675,2368.635,2369.565,0.0365 +1713762000000,2369.675,2369.925,2367.555,2368.355,0.0857 +1713762300000,2368.298,2369.375,2367.935,2368.935,0.0626 +1713762600000,2368.955,2369.485,2367.955,2368.145,0.0659 +1713762900000,2368.135,2368.395,2367.585,2368.065,0.0484 +1713763200000,2368.035,2368.925,2367.678,2368.805,0.0426 +1713763500000,2368.835,2370.175,2368.245,2369.285,0.0774 +1713763800000,2369.355,2370.385,2368.055,2369.045,0.1407 +1713764100000,2369.075,2369.245,2363.515,2365.315,0.1922 +1713764400000,2365.515,2366.345,2360.755,2361.515,0.2964 +1713764700000,2361.455,2364.345,2360.815,2363.795,0.2473 +1713765000000,2363.795,2364.945,2362.595,2364.585,0.1223 +1713765300000,2364.635,2365.725,2364.045,2365.425,0.1211 +1713765600000,2365.355,2366.915,2362.875,2363.315,0.4934 +1713765900000,2363.315,2365.005,2362.245,2364.905,0.5272 +1713766200000,2364.985,2366.455,2364.255,2365.555,0.4077 +1713766500000,2365.525,2366.925,2364.505,2364.515,0.3343 +1713766800000,2364.565,2365.045,2363.285,2364.395,0.2259 +1713767100000,2364.345,2365.985,2364.175,2364.765,0.2203 +1713767400000,2364.805,2364.975,2362.635,2364.375,0.3787 +1713767700000,2364.385,2364.615,2362.375,2362.545,0.3573 +1713768000000,2362.465,2363.575,2358.905,2359.305,0.4215 +1713768300000,2359.315,2359.885,2351.265,2356.345,0.5479 +1713768600000,2356.345,2358.155,2354.525,2356.465,0.3051 +1713768900000,2356.525,2356.695,2354.455,2355.715,0.4502 +1713769200000,2355.715,2357.175,2355.035,2356.295,0.2566 +1713769500000,2356.275,2357.358,2355.155,2355.855,0.2106 +1713769800000,2355.788,2358.045,2354.965,2357.825,0.2498 +1713770100000,2357.825,2357.825,2356.005,2356.925,0.2339 +1713770400000,2356.825,2358.445,2356.525,2357.638,0.1451 +1713770700000,2357.595,2358.628,2356.925,2358.235,0.175 +1713771000000,2358.235,2358.595,2356.615,2357.975,0.1441 +1713771300000,2357.975,2359.715,2357.645,2359.095,0.1372 +1713771600000,2359.095,2360.055,2357.895,2359.995,0.1178 +1713771900000,2359.995,2360.055,2358.715,2358.845,0.1185 +1713772200000,2358.845,2359.535,2358.075,2358.995,0.1074 +1713772500000,2359.085,2360.955,2358.695,2360.865,0.1596 +1713772800000,2360.845,2362.775,2359.665,2362.155,0.1646 +1713773100000,2362.135,2362.965,2361.155,2361.175,0.0915 +1713773400000,2361.205,2361.705,2359.815,2360.355,0.1005 +1713773700000,2360.315,2361.355,2358.065,2358.485,0.1473 +1713774000000,2358.535,2359.955,2357.745,2359.925,0.132 +1713774300000,2359.935,2360.225,2358.415,2358.658,0.1171 +1713774600000,2358.665,2359.465,2358.105,2359.265,0.0922 +1713774900000,2359.258,2361.035,2358.505,2360.515,0.0964 +1713775200000,2360.518,2361.324,2360.235,2360.285,0.1213 +1713775500000,2360.305,2361.788,2360.065,2361.405,0.1797 +1713775800000,2361.428,2361.544,2360.424,2360.635,0.2472 +1713776100000,2360.538,2361.315,2359.045,2359.475,0.1048 +1713776400000,2359.445,2361.455,2359.415,2360.755,0.0989 +1713776700000,2360.705,2361.075,2359.435,2359.945,0.0898 +1713777000000,2359.975,2360.905,2358.975,2360.905,0.0933 +1713777300000,2360.905,2361.395,2360.685,2361.365,0.0698 +1713777600000,2361.345,2363.565,2361.125,2363.125,0.1151 +1713777900000,2363.095,2363.435,2361.875,2362.145,0.2113 +1713778200000,2362.124,2362.425,2360.695,2360.935,0.2466 +1713778500000,2360.875,2361.385,2359.445,2360.855,0.2267 +1713778800000,2360.855,2361.145,2359.915,2360.145,0.2666 +1713779100000,2360.145,2361.398,2359.615,2360.735,0.2326 +1713779400000,2360.815,2361.165,2359.825,2361.105,0.24 +1713779700000,2361.125,2361.265,2360.325,2361.105,0.1885 +1713780000000,2361.105,2361.125,2360.225,2360.505,0.2564 +1713780300000,2360.475,2361.315,2359.425,2359.625,0.3122 +1713780600000,2359.595,2361.155,2359.535,2360.865,0.2395 +1713780900000,2360.825,2360.825,2359.575,2359.595,0.177 +1713781200000,2359.655,2359.985,2359.245,2359.605,0.2369 +1713781500000,2359.595,2360.045,2359.395,2359.835,0.1974 +1713781800000,2359.825,2359.825,2358.325,2358.335,0.1702 +1713782100000,2358.335,2358.475,2357.055,2358.235,0.1326 +1713782400000,2358.255,2358.275,2356.605,2356.695,0.1054 +1713782700000,2356.795,2357.685,2356.025,2357.195,0.2179 +1713783000000,2357.205,2357.955,2356.745,2357.955,0.1799 +1713783300000,2357.985,2358.685,2357.148,2357.514,0.306 +1713783600000,2357.514,2357.528,2353.848,2354.895,0.1829 +1713783900000,2354.935,2355.145,2347.295,2351.145,0.2659 +1713784200000,2351.075,2351.325,2348.955,2348.965,0.1893 +1713784500000,2348.985,2349.345,2341.438,2346.825,0.2782 +1713784800000,2346.875,2347.355,2344.315,2344.665,0.2431 +1713785100000,2344.675,2344.935,2339.295,2342.015,0.279 +1713785400000,2341.995,2344.335,2341.705,2344.015,0.2317 +1713785700000,2344.015,2347.135,2342.915,2346.995,0.1457 +1713786000000,2346.995,2347.805,2343.718,2344.038,0.3223 +1713786300000,2344.035,2345.398,2341.584,2341.715,0.3878 +1713786600000,2341.675,2342.935,2341.384,2342.285,0.2543 +1713786900000,2342.285,2342.915,2341.595,2342.085,0.1493 +1713787200000,2342.085,2342.085,2337.254,2341.355,0.6287 +1713787500000,2341.345,2344.328,2340.795,2344.195,0.3971 +1713787800000,2344.125,2346.005,2343.795,2345.965,0.3985 +1713788100000,2345.905,2346.465,2345.015,2345.825,0.3317 +1713788400000,2345.805,2346.315,2343.965,2344.595,0.6052 +1713788700000,2344.555,2347.268,2343.575,2346.585,0.4678 +1713789000000,2346.585,2350.145,2346.375,2350.088,0.4124 +1713789300000,2350.185,2350.228,2346.478,2347.278,0.4857 +1713789600000,2347.324,2347.324,2341.685,2341.904,0.5395 +1713789900000,2341.908,2341.925,2339.815,2340.505,0.5942 +1713790200000,2340.505,2341.135,2332.935,2336.425,0.5879 +1713790500000,2336.405,2338.055,2335.345,2336.745,0.5288 +1713790800000,2336.735,2339.155,2335.165,2338.775,0.4725 +1713791100000,2338.808,2339.184,2334.985,2336.745,0.5855 +1713791400000,2336.745,2343.635,2336.655,2340.754,0.8035 +1713791700000,2340.744,2341.805,2339.125,2339.305,0.2888 +1713792000000,2339.305,2340.595,2338.378,2339.575,0.2802 +1713792300000,2339.575,2339.575,2334.168,2337.245,0.4087 +1713792600000,2337.235,2338.995,2332.025,2333.215,0.7058 +1713792900000,2333.215,2336.375,2330.965,2335.485,0.4435 +1713793200000,2335.455,2337.235,2334.725,2336.405,0.3677 +1713793500000,2336.555,2340.175,2336.395,2338.375,0.6577 +1713793800000,2338.505,2339.005,2336.405,2336.765,0.5197 +1713794100000,2336.765,2340.175,2336.745,2338.308,0.3017 +1713794400000,2338.325,2338.665,2333.125,2334.135,0.8792 +1713794700000,2334.135,2335.485,2333.018,2334.425,0.2384 +1713795000000,2334.485,2336.195,2333.605,2335.075,0.3762 +1713795300000,2335.035,2335.818,2333.055,2334.775,0.5752 +1713795600000,2334.895,2339.415,2334.605,2338.435,0.5528 +1713795900000,2338.545,2340.405,2337.345,2340.295,0.2301 +1713796200000,2340.295,2341.495,2338.975,2339.195,0.2268 +1713796500000,2339.145,2342.755,2338.855,2342.325,0.3202 +1713796800000,2342.325,2342.575,2340.298,2341.095,0.2613 +1713797100000,2340.994,2343.255,2340.228,2342.945,0.24 +1713797400000,2342.925,2343.685,2341.028,2341.268,0.2791 +1713797700000,2341.255,2343.565,2340.775,2341.135,0.2105 +1713798000000,2341.125,2341.485,2339.258,2339.708,0.2699 +1713798300000,2339.795,2341.725,2335.845,2336.565,0.3189 +1713798600000,2336.665,2336.815,2334.365,2336.235,0.3445 +1713798900000,2336.235,2336.845,2334.525,2334.765,0.2345 +1713799200000,2334.885,2336.625,2334.575,2334.615,0.1955 +1713799500000,2334.615,2334.805,2332.685,2334.075,0.2678 +1713799800000,2334.175,2337.535,2334.175,2337.045,0.3575 +1713800100000,2337.014,2337.725,2336.025,2337.175,0.3023 +1713800400000,2337.165,2337.565,2333.455,2335.335,0.2578 +1713800700000,2335.355,2337.785,2335.295,2337.315,0.1314 +1713801000000,2337.345,2337.425,2334.995,2335.588,0.1118 +1713801300000,2335.565,2336.065,2334.428,2334.595,0.1481 +1713801600000,2334.595,2336.345,2334.068,2336.085,0.1387 +1713801900000,2336.045,2336.145,2334.115,2334.885,0.1611 +1713802200000,2334.835,2334.895,2332.935,2334.405,0.2704 +1713802500000,2334.415,2334.615,2333.428,2333.528,0.2538 +1713802800000,2333.528,2333.528,2329.668,2331.405,0.2794 +1713803100000,2331.435,2332.455,2330.395,2331.385,0.1374 +1713803400000,2331.285,2332.915,2331.235,2332.915,0.1191 +1713803700000,2332.855,2333.165,2332.125,2332.275,0.0846 +1713804000000,2332.275,2332.635,2330.145,2330.845,0.1253 +1713804300000,2330.845,2331.835,2329.498,2329.825,0.1443 +1713804600000,2329.825,2331.235,2329.545,2329.755,0.0942 +1713804900000,2329.755,2330.285,2328.948,2329.695,0.163 +1713805200000,2329.705,2333.135,2329.685,2332.825,0.1738 +1713805500000,2332.825,2333.845,2332.055,2333.815,0.1028 +1713805800000,2333.795,2334.765,2330.585,2330.918,0.1432 +1713806100000,2330.795,2331.735,2329.585,2331.295,0.2112 +1713806400000,2331.215,2333.455,2330.015,2333.415,0.132 +1713806700000,2333.415,2333.725,2331.608,2332.395,0.1192 +1713807000000,2332.445,2333.525,2332.445,2333.095,0.104 +1713807300000,2333.095,2333.145,2331.418,2331.724,0.1595 +1713807600000,2331.745,2332.018,2330.688,2330.688,0.1246 +1713807900000,2330.595,2330.785,2329.625,2329.855,0.1774 +1713808200000,2329.845,2331.265,2329.568,2331.228,0.1782 +1713808500000,2331.225,2331.418,2329.888,2329.928,0.1666 +1713808800000,2329.945,2330.838,2329.098,2329.115,0.1394 +1713809100000,2329.118,2329.225,2325.104,2325.228,0.2186 +1713809400000,2325.275,2327.605,2325.145,2326.625,0.2436 +1713809700000,2326.618,2327.555,2326.405,2326.965,0.1213 +1713810000000,2327.028,2327.378,2326.175,2326.175,0.1583 +1713810300000,2326.185,2326.805,2324.555,2325.325,0.18 +1713810600000,2325.295,2328.735,2325.195,2328.295,0.0678 +1713810900000,2328.235,2328.885,2327.555,2328.145,0.0718 +1713811200000,2328.184,2328.655,2328.055,2328.155,0.0475 +1713811500000,2328.185,2328.455,2327.755,2327.755,0.0532 +1713811800000,2327.645,2328.285,2327.035,2327.265,0.0581 +1713812100000,2327.204,2327.805,2326.925,2327.465,0.0622 +1713812400000,2327.475,2328.565,2327.245,2328.455,0.0635 +1713812700000,2328.465,2330.015,2328.335,2329.995,0.0603 +1713813000000,2329.985,2331.535,2329.865,2330.735,0.0757 +1713813300000,2330.735,2331.025,2329.675,2329.935,0.0544 +1713813600000,2329.935,2330.895,2329.305,2329.325,0.0601 +1713813900000,2329.325,2330.265,2329.225,2329.225,0.0501 +1713814200000,2329.205,2329.705,2328.865,2329.575,0.0404 +1713814500000,2329.575,2329.725,2328.885,2328.895,0.0341 +1713814800000,2328.918,2330.935,2328.718,2329.825,0.0654 +1713815100000,2329.768,2330.525,2328.825,2328.875,0.0824 +1713815400000,2328.945,2329.725,2328.665,2329.035,0.0818 +1713815700000,2329.075,2330.075,2328.855,2329.145,0.0959 +1713816000000,2329.125,2329.485,2328.895,2329.165,0.0564 +1713816300000,2329.165,2329.165,2328.458,2328.908,0.0285 +1713816600000,2328.878,2328.965,2328.518,2328.618,0.0233 +1713816900000,2328.638,2329.555,2328.638,2329.495,0.0192 +1713817200000,2329.495,2329.735,2329.295,2329.735,0.0166 +1713817500000,2329.735,2330.085,2329.445,2329.515,0.0178 +1713817800000,2329.475,2329.715,2329.195,2329.635,0.0166 +1713818100000,2329.625,2329.685,2329.045,2329.045,0.0091 +1713818400000,2329.018,2329.125,2328.685,2328.685,0.0117 +1713818700000,2328.725,2328.885,2327.595,2327.795,0.0304 +1713819000000,2327.835,2328.035,2325.415,2325.645,0.0443 +1713819300000,2325.645,2327.268,2325.225,2326.385,0.0538 +1713823200000,2326.825,2330.275,2326.825,2330.115,0.0924 +1713823500000,2330.145,2330.495,2329.315,2330.345,0.0488 +1713823800000,2330.355,2331.065,2330.025,2330.615,0.0248 +1713824100000,2330.715,2330.755,2328.615,2329.055,0.0406 +1713824400000,2329.095,2329.695,2328.215,2328.235,0.0252 +1713824700000,2328.235,2328.335,2326.845,2326.875,0.0396 +1713825000000,2327.075,2329.205,2326.765,2328.995,0.0586 +1713825300000,2328.965,2330.165,2328.585,2330.015,0.0277 +1713825600000,2330.015,2331.125,2329.795,2331.085,0.0321 +1713825900000,2330.795,2331.345,2329.725,2330.005,0.026 +1713826200000,2330.015,2330.985,2330.005,2330.215,0.0308 +1713826500000,2330.215,2330.805,2329.895,2330.238,0.0349 +1713826800000,2330.278,2330.485,2329.675,2329.878,0.0784 +1713827100000,2329.895,2329.925,2328.545,2329.095,0.1132 +1713827400000,2329.208,2329.505,2328.135,2328.685,0.039 +1713827700000,2328.765,2329.135,2327.995,2328.675,0.0506 +1713828000000,2328.675,2330.235,2328.665,2330.235,0.0321 +1713828300000,2330.235,2330.755,2330.035,2330.725,0.0494 +1713828600000,2330.745,2331.725,2330.478,2331.155,0.1056 +1713828900000,2331.155,2331.895,2330.505,2331.895,0.0599 +1713829200000,2331.895,2333.455,2331.685,2333.065,0.0486 +1713829500000,2332.948,2333.225,2331.295,2331.945,0.0542 +1713829800000,2331.945,2333.655,2331.805,2333.485,0.0479 +1713830100000,2333.545,2333.815,2332.945,2333.665,0.034 +1713830400000,2333.595,2333.715,2332.265,2332.635,0.054 +1713830700000,2332.565,2333.378,2332.055,2332.095,0.0496 +1713831000000,2332.205,2332.985,2331.805,2331.855,0.0411 +1713831300000,2331.865,2333.325,2331.455,2332.775,0.0427 +1713831600000,2332.745,2333.065,2331.724,2331.888,0.0532 +1713831900000,2331.888,2332.048,2331.055,2331.395,0.0778 +1713832200000,2331.425,2332.425,2329.985,2332.385,0.0765 +1713832500000,2332.425,2333.655,2332.335,2333.258,0.0807 +1713832800000,2333.265,2333.458,2331.588,2331.698,0.0805 +1713833100000,2331.685,2332.468,2331.685,2331.978,0.0546 +1713833400000,2331.958,2332.218,2330.398,2330.605,0.0694 +1713833700000,2330.595,2332.805,2330.555,2332.535,0.075 +1713834000000,2332.515,2333.408,2331.585,2332.485,0.1863 +1713834300000,2332.438,2334.055,2332.365,2333.855,0.1241 +1713834600000,2333.828,2334.285,2333.045,2333.895,0.0947 +1713834900000,2333.895,2334.305,2332.985,2333.575,0.1108 +1713835200000,2333.575,2333.595,2331.975,2331.985,0.0937 +1713835500000,2331.925,2331.925,2329.525,2329.585,0.1552 +1713835800000,2329.575,2329.935,2326.985,2327.715,0.4127 +1713836100000,2327.715,2328.265,2313.435,2314.278,0.755 +1713836400000,2314.275,2314.505,2305.155,2305.525,1.0427 +1713836700000,2305.485,2310.995,2305.245,2306.955,0.8963 +1713837000000,2306.955,2308.435,2295.408,2301.225,0.8724 +1713837300000,2301.335,2303.378,2297.915,2298.765,0.5921 +1713837600000,2298.845,2302.905,2298.225,2301.075,0.4042 +1713837900000,2301.075,2309.715,2300.985,2309.395,0.3229 +1713838200000,2309.395,2314.065,2308.045,2312.475,0.2602 +1713838500000,2312.465,2313.184,2308.215,2308.215,0.2903 +1713838800000,2308.208,2313.298,2307.315,2311.875,0.1911 +1713839100000,2311.898,2314.175,2311.865,2312.065,0.2925 +1713839400000,2312.025,2313.515,2305.355,2306.485,0.3781 +1713839700000,2306.434,2310.295,2306.075,2308.155,0.1247 +1713840000000,2308.195,2311.095,2307.905,2310.615,0.1617 +1713840300000,2310.705,2311.215,2308.485,2308.765,0.2034 +1713840600000,2308.775,2309.985,2307.965,2308.125,0.2337 +1713840900000,2308.135,2308.445,2300.265,2301.735,0.5799 +1713841200000,2301.715,2304.715,2300.895,2302.485,0.3378 +1713841500000,2302.505,2303.235,2300.794,2301.455,0.2031 +1713841800000,2301.415,2304.455,2301.415,2301.965,0.1361 +1713842100000,2302.135,2303.745,2301.275,2301.555,0.1455 +1713842400000,2301.725,2302.415,2301.095,2302.415,0.0959 +1713842700000,2302.375,2303.485,2301.465,2303.015,0.0649 +1713843000000,2302.945,2305.955,2302.765,2305.955,0.0695 +1713843300000,2305.955,2307.135,2305.005,2306.475,0.0955 +1713843600000,2306.465,2306.475,2303.908,2304.465,0.1934 +1713843900000,2304.475,2305.165,2302.975,2303.395,0.0915 +1713844200000,2303.285,2303.835,2302.828,2303.055,0.0505 +1713844500000,2303.028,2303.655,2302.405,2302.465,0.0502 +1713844800000,2302.485,2303.215,2301.645,2303.215,0.0758 +1713845100000,2303.104,2306.765,2303.085,2306.015,0.0846 +1713845400000,2305.995,2306.405,2305.535,2305.625,0.0475 +1713845700000,2305.385,2306.985,2304.905,2306.675,0.0621 +1713846000000,2306.675,2306.885,2305.155,2305.385,0.0387 +1713846300000,2305.395,2305.765,2304.705,2304.705,0.0346 +1713846600000,2304.635,2307.995,2304.395,2305.998,0.1282 +1713846900000,2305.998,2307.855,2305.998,2307.285,0.0717 +1713847200000,2307.365,2307.775,2305.554,2306.125,0.1488 +1713847500000,2306.105,2306.438,2305.405,2305.945,0.084 +1713847800000,2305.905,2305.935,2304.728,2304.755,0.0304 +1713848100000,2304.765,2305.525,2304.765,2305.405,0.0239 +1713848400000,2305.288,2306.085,2304.245,2306.085,0.0625 +1713848700000,2306.065,2308.865,2305.865,2308.705,0.0694 +1713849000000,2308.705,2311.115,2308.684,2311.115,0.1056 +1713849300000,2311.115,2314.605,2310.905,2313.385,0.1352 +1713849600000,2313.355,2314.085,2311.345,2312.114,0.1372 +1713849900000,2312.108,2312.355,2310.455,2310.538,0.1009 +1713850200000,2310.535,2311.485,2309.298,2310.865,0.2964 +1713850500000,2310.845,2311.205,2307.254,2309.425,0.406 +1713850800000,2309.435,2310.215,2307.805,2308.098,0.2914 +1713851100000,2308.098,2308.835,2306.654,2307.275,0.2779 +1713851400000,2307.275,2307.818,2305.245,2306.338,0.2948 +1713851700000,2306.205,2308.605,2306.125,2308.105,0.3083 +1713852000000,2308.078,2309.905,2308.025,2308.315,0.3744 +1713852300000,2308.345,2309.175,2306.245,2307.568,0.4154 +1713852600000,2307.568,2308.378,2304.305,2304.715,0.2701 +1713852900000,2304.715,2307.425,2304.715,2304.755,0.4425 +1713853200000,2304.655,2304.928,2301.215,2302.825,0.5766 +1713853500000,2302.828,2304.835,2301.955,2302.465,0.3325 +1713853800000,2302.495,2304.325,2302.355,2303.925,0.3665 +1713854100000,2303.975,2304.525,2302.158,2303.435,0.2041 +1713854400000,2303.545,2303.545,2298.718,2299.595,0.5218 +1713854700000,2299.595,2303.055,2299.535,2301.585,0.6817 +1713855000000,2301.585,2303.045,2300.755,2302.495,0.3208 +1713855300000,2302.508,2304.345,2301.525,2301.825,0.4965 +1713855600000,2301.825,2302.635,2301.215,2301.965,0.3955 +1713855900000,2301.955,2303.865,2301.095,2303.775,0.3174 +1713856200000,2303.678,2306.183,2303.585,2304.565,0.3034 +1713856500000,2304.528,2306.855,2304.495,2306.035,0.4927 +1713856800000,2306.035,2308.705,2305.805,2307.685,0.4198 +1713857100000,2307.685,2310.135,2307.685,2308.365,0.2245 +1713857400000,2308.415,2310.035,2306.785,2309.965,0.444 +1713857700000,2309.965,2310.765,2309.065,2310.135,0.2498 +1713858000000,2310.135,2310.768,2309.105,2309.725,0.3439 +1713858300000,2309.705,2310.254,2308.475,2309.315,0.2523 +1713858600000,2309.325,2311.088,2309.318,2310.245,0.2509 +1713858900000,2310.265,2311.095,2308.805,2308.895,0.2795 +1713859200000,2308.905,2309.025,2305.535,2306.568,0.4569 +1713859500000,2306.625,2307.675,2305.858,2307.228,0.4594 +1713859800000,2307.144,2308.375,2306.505,2306.945,0.3088 +1713860100000,2306.945,2309.045,2306.058,2308.975,0.1561 +1713860400000,2308.975,2309.605,2307.415,2307.505,0.2658 +1713860700000,2307.505,2308.175,2306.695,2307.485,0.1778 +1713861000000,2307.435,2307.855,2304.865,2304.968,0.2648 +1713861300000,2305.085,2305.235,2303.675,2305.008,0.3007 +1713861600000,2304.938,2304.938,2303.615,2304.085,0.2692 +1713861900000,2304.085,2304.185,2302.075,2302.395,0.3909 +1713862200000,2302.455,2303.645,2301.795,2302.915,0.4028 +1713862500000,2303.145,2303.908,2301.818,2303.115,0.5543 +1713862800000,2303.125,2303.305,2301.118,2301.415,0.3626 +1713863100000,2301.415,2301.965,2299.178,2300.715,0.3797 +1713863400000,2300.715,2300.815,2295.978,2297.105,0.5315 +1713863700000,2297.098,2298.185,2291.265,2295.065,0.6328 +1713864000000,2295.035,2295.845,2292.935,2293.995,0.4994 +1713864300000,2293.995,2296.395,2293.505,2295.385,0.5383 +1713864600000,2295.315,2298.735,2295.045,2298.155,0.4677 +1713864900000,2297.955,2298.728,2297.415,2298.295,0.3804 +1713865200000,2298.295,2299.504,2297.628,2298.705,0.3399 +1713865500000,2298.705,2298.884,2296.445,2296.505,0.4794 +1713865800000,2296.505,2296.505,2293.728,2294.595,0.2289 +1713866100000,2294.625,2296.115,2294.065,2295.555,0.1458 +1713866400000,2295.555,2297.275,2295.375,2297.158,0.2094 +1713866700000,2297.155,2299.788,2297.135,2298.318,0.3968 +1713867000000,2298.318,2299.395,2298.235,2298.785,0.3339 +1713867300000,2298.785,2300.555,2298.325,2300.045,0.2487 +1713867600000,2300.055,2300.365,2299.255,2299.945,0.1824 +1713867900000,2299.965,2300.155,2298.978,2299.398,0.2351 +1713868200000,2299.355,2300.315,2297.888,2300.174,0.3348 +1713868500000,2300.145,2303.365,2300.145,2302.825,0.3282 +1713868800000,2302.825,2303.495,2302.165,2302.885,0.3257 +1713869100000,2302.864,2304.035,2302.245,2303.845,0.3521 +1713869400000,2303.865,2305.295,2303.705,2303.925,0.3934 +1713869700000,2303.934,2306.024,2303.155,2303.155,0.4201 +1713870000000,2303.125,2303.125,2300.845,2301.375,0.2538 +1713870300000,2301.365,2302.585,2300.308,2300.905,0.2698 +1713870600000,2300.908,2302.335,2299.535,2300.118,0.2243 +1713870900000,2300.118,2301.774,2299.885,2301.165,0.2919 +1713871200000,2301.165,2301.554,2300.538,2301.335,0.2347 +1713871500000,2301.344,2302.795,2301.248,2301.298,0.3435 +1713871800000,2301.298,2301.915,2300.945,2301.725,0.2103 +1713872100000,2301.708,2301.975,2300.595,2301.755,0.1449 +1713872400000,2301.755,2302.455,2301.238,2301.795,0.2395 +1713872700000,2301.805,2302.875,2300.295,2302.535,0.3935 +1713873000000,2302.505,2302.955,2301.408,2302.625,0.2386 +1713873300000,2302.625,2302.935,2302.035,2302.035,0.1117 +1713873600000,2302.055,2304.835,2301.125,2304.425,0.1987 +1713873900000,2304.425,2308.585,2304.425,2306.345,0.5209 +1713874200000,2306.278,2307.208,2304.558,2305.345,0.4739 +1713874500000,2305.325,2307.325,2305.025,2307.075,0.2972 +1713874800000,2307.115,2308.535,2306.778,2308.108,0.5308 +1713875100000,2308.108,2310.215,2307.825,2308.135,0.4136 +1713875400000,2308.145,2308.385,2305.048,2308.115,0.3426 +1713875700000,2308.105,2313.495,2307.865,2313.065,0.4898 +1713876000000,2313.065,2313.215,2310.348,2311.505,0.4482 +1713876300000,2311.495,2311.505,2308.915,2310.265,0.2896 +1713876600000,2310.295,2311.335,2309.445,2309.705,0.3418 +1713876900000,2309.705,2311.975,2308.245,2311.705,0.5662 +1713877200000,2311.705,2311.705,2309.398,2310.018,0.7247 +1713877500000,2310.018,2312.615,2309.955,2310.265,0.4868 +1713877800000,2310.285,2313.705,2309.755,2313.005,0.7474 +1713878100000,2313.005,2316.755,2312.495,2315.375,0.7568 +1713878400000,2315.365,2315.475,2312.248,2312.255,0.5593 +1713878700000,2312.264,2312.598,2310.475,2311.705,0.4657 +1713879000000,2311.718,2315.265,2310.505,2314.545,0.923 +1713879300000,2314.555,2318.615,2311.045,2318.485,0.9551 +1713879600000,2318.475,2319.745,2316.355,2316.555,0.7342 +1713879900000,2316.555,2325.875,2315.315,2323.188,1.4297 +1713880200000,2323.098,2328.985,2323.015,2328.055,1.0987 +1713880500000,2327.945,2330.685,2327.085,2329.475,0.9293 +1713880800000,2329.285,2331.955,2326.358,2328.078,1.1994 +1713881100000,2328.178,2332.045,2327.564,2328.718,0.6294 +1713881400000,2328.715,2329.985,2324.475,2324.875,0.7236 +1713881700000,2324.915,2326.645,2320.858,2322.675,0.6913 +1713882000000,2322.674,2324.935,2321.855,2322.835,0.5391 +1713882300000,2322.855,2325.125,2321.744,2321.938,0.6443 +1713882600000,2321.938,2323.265,2318.555,2320.765,0.5484 +1713882900000,2320.708,2323.465,2319.715,2320.118,0.5334 +1713883200000,2320.148,2320.748,2315.665,2318.838,0.6045 +1713883500000,2318.755,2319.115,2314.345,2317.195,0.5305 +1713883800000,2317.175,2320.365,2317.155,2319.765,0.3309 +1713884100000,2319.765,2321.595,2316.815,2320.255,0.5208 +1713884400000,2320.295,2321.215,2315.315,2315.614,0.8117 +1713884700000,2315.635,2319.128,2315.115,2318.265,0.6991 +1713885000000,2318.265,2319.978,2317.635,2319.238,0.6717 +1713885300000,2319.238,2321.755,2318.548,2321.685,0.5536 +1713885600000,2321.685,2324.375,2320.848,2324.375,0.5463 +1713885900000,2324.275,2324.285,2321.558,2322.905,0.4986 +1713886200000,2322.885,2323.275,2320.588,2321.675,0.4103 +1713886500000,2321.618,2322.308,2320.495,2322.075,0.3793 +1713886800000,2322.055,2322.538,2319.748,2319.878,0.3783 +1713887100000,2319.844,2322.395,2318.978,2321.715,0.4773 +1713887400000,2321.715,2322.125,2320.545,2321.405,0.3482 +1713887700000,2321.384,2323.155,2321.125,2323.145,0.1798 +1713888000000,2323.125,2323.415,2321.585,2322.345,0.231 +1713888300000,2322.295,2324.975,2322.285,2324.345,0.3672 +1713888600000,2324.345,2326.078,2323.845,2325.855,0.4561 +1713888900000,2325.838,2326.798,2325.298,2326.798,0.367 +1713889200000,2326.798,2326.818,2324.465,2324.518,0.2374 +1713889500000,2324.545,2326.835,2323.978,2326.675,0.2299 +1713889800000,2326.675,2326.845,2325.195,2325.325,0.1564 +1713890100000,2325.365,2328.978,2325.365,2328.384,0.2525 +1713890400000,2328.394,2330.175,2328.158,2330.045,0.3397 +1713890700000,2330.045,2330.045,2328.505,2328.558,0.335 +1713891000000,2328.538,2330.528,2328.445,2330.328,0.2973 +1713891300000,2330.328,2331.028,2329.258,2330.204,0.4007 +1713891600000,2330.204,2331.214,2328.628,2330.818,0.4261 +1713891900000,2330.818,2331.214,2328.538,2328.745,0.5481 +1713892200000,2328.725,2330.015,2327.675,2327.915,0.4691 +1713892500000,2327.928,2328.795,2327.395,2328.378,0.3182 +1713892800000,2328.388,2329.595,2327.365,2327.585,0.3774 +1713893100000,2327.585,2328.525,2327.125,2328.425,0.3356 +1713893400000,2328.374,2328.448,2325.715,2325.975,0.407 +1713893700000,2325.905,2326.045,2324.938,2325.195,0.2792 +1713894000000,2325.195,2326.805,2325.195,2326.555,0.3165 +1713894300000,2326.595,2326.618,2325.475,2326.125,0.2074 +1713894600000,2326.105,2327.495,2325.815,2326.015,0.2805 +1713894900000,2325.985,2326.565,2325.815,2326.195,0.3549 +1713895200000,2326.195,2327.395,2326.195,2327.295,0.2733 +1713895500000,2327.285,2328.585,2327.265,2328.248,0.2406 +1713895800000,2328.248,2329.615,2327.855,2327.898,0.3183 +1713896100000,2327.898,2328.725,2327.858,2328.465,0.2725 +1713896400000,2328.458,2328.878,2326.455,2326.885,0.3643 +1713896700000,2326.915,2327.675,2326.345,2326.985,0.3042 +1713897000000,2326.995,2327.105,2324.998,2325.185,0.3682 +1713897300000,2325.158,2326.358,2324.675,2324.948,0.2516 +1713897600000,2324.955,2325.688,2324.818,2325.418,0.2667 +1713897900000,2325.468,2326.298,2324.678,2324.825,0.3384 +1713898200000,2324.815,2324.898,2323.728,2324.128,0.2798 +1713898500000,2324.128,2324.388,2323.495,2324.118,0.1638 +1713898800000,2324.118,2324.915,2322.825,2322.938,0.2698 +1713899100000,2322.944,2323.678,2322.818,2322.905,0.2457 +1713899400000,2322.914,2324.245,2322.408,2323.858,0.2178 +1713899700000,2323.878,2324.565,2323.795,2324.138,0.1763 +1713900000000,2324.275,2324.638,2323.978,2324.424,0.1067 +1713900300000,2324.435,2324.485,2323.428,2323.508,0.1358 +1713900600000,2323.495,2323.498,2322.375,2322.435,0.1549 +1713900900000,2322.405,2322.725,2321.785,2321.945,0.0837 +1713901200000,2321.945,2322.485,2321.115,2322.355,0.0712 +1713901500000,2322.445,2323.055,2322.395,2322.965,0.0499 +1713901800000,2322.935,2323.755,2322.655,2323.315,0.1022 +1713902100000,2323.315,2323.465,2321.575,2322.168,0.1342 +1713902400000,2322.198,2323.175,2321.925,2323.125,0.0836 +1713902700000,2323.155,2323.185,2322.155,2322.165,0.0438 +1713903000000,2322.058,2322.475,2321.865,2322.285,0.0344 +1713903300000,2322.385,2322.665,2322.015,2322.465,0.0264 +1713903600000,2322.465,2322.795,2322.175,2322.405,0.04 +1713903900000,2322.385,2322.585,2322.038,2322.308,0.0464 +1713904200000,2322.308,2322.785,2322.258,2322.758,0.0373 +1713904500000,2322.775,2322.858,2322.358,2322.815,0.0258 +1713904800000,2322.815,2322.855,2322.195,2322.265,0.032 +1713905100000,2322.265,2322.324,2321.798,2322.195,0.0476 +1713905400000,2322.198,2322.775,2321.495,2321.505,0.0667 +1713905700000,2321.508,2322.015,2321.305,2321.535,0.049 +1713909600000,2321.498,2322.268,2321.498,2322.035,0.0199 +1713909900000,2321.895,2321.965,2321.545,2321.675,0.0113 +1713910200000,2321.725,2322.105,2321.295,2321.455,0.0166 +1713910500000,2321.375,2322.085,2321.315,2321.905,0.0196 +1713910800000,2321.865,2322.185,2321.794,2322.025,0.0176 +1713911100000,2322.055,2322.525,2322.025,2322.325,0.01 +1713911400000,2322.234,2322.775,2321.215,2321.215,0.0622 +1713911700000,2321.215,2322.358,2321.205,2322.275,0.1394 +1713912000000,2322.265,2322.775,2321.315,2322.455,0.1209 +1713912300000,2322.435,2322.905,2322.305,2322.675,0.04 +1713912600000,2322.665,2322.665,2321.635,2322.105,0.0339 +1713912900000,2322.115,2322.195,2321.595,2321.625,0.0216 +1713913200000,2321.725,2322.815,2321.715,2322.595,0.0721 +1713913500000,2322.595,2323.035,2322.485,2322.945,0.067 +1713913800000,2322.945,2323.115,2322.695,2322.995,0.0247 +1713914100000,2322.925,2323.435,2322.815,2323.315,0.0114 +1713914400000,2323.275,2323.465,2322.635,2323.215,0.0486 +1713914700000,2323.205,2323.855,2323.165,2323.665,0.031 +1713915000000,2323.675,2324.165,2322.135,2323.105,0.17 +1713915300000,2323.085,2323.264,2322.755,2323.145,0.0378 +1713915600000,2323.125,2323.724,2323.005,2323.694,0.0613 +1713915900000,2323.704,2324.105,2323.565,2323.805,0.0497 +1713916200000,2323.815,2324.115,2323.485,2323.825,0.0379 +1713916500000,2323.825,2323.835,2323.145,2323.155,0.0282 +1713916800000,2323.215,2323.455,2321.635,2322.415,0.0912 +1713917100000,2322.345,2322.575,2322.045,2322.155,0.0411 +1713917400000,2322.145,2322.835,2322.145,2322.355,0.0377 +1713917700000,2322.335,2322.895,2321.808,2322.125,0.1374 +1713918000000,2322.108,2323.125,2321.975,2322.795,0.0879 +1713918300000,2322.838,2323.378,2322.415,2322.418,0.1554 +1713918600000,2322.464,2322.945,2321.835,2322.085,0.0407 +1713918900000,2322.065,2322.315,2320.595,2320.805,0.1226 +1713919200000,2320.805,2321.875,2320.805,2321.685,0.1259 +1713919500000,2321.695,2322.205,2321.575,2321.675,0.1322 +1713919800000,2321.675,2322.158,2320.905,2320.998,0.1602 +1713920100000,2320.985,2321.615,2320.715,2320.775,0.109 +1713920400000,2320.795,2320.815,2315.958,2319.175,0.2639 +1713920700000,2319.135,2321.775,2318.605,2319.955,0.1637 +1713921000000,2319.935,2320.885,2319.498,2320.165,0.1887 +1713921300000,2320.255,2321.465,2320.095,2321.315,0.0898 +1713921600000,2321.315,2323.015,2320.715,2321.595,0.1146 +1713921900000,2321.665,2322.125,2320.895,2321.265,0.1569 +1713922200000,2321.245,2321.625,2318.775,2320.075,0.2934 +1713922500000,2320.085,2320.865,2319.055,2319.335,0.2783 +1713922800000,2319.335,2319.565,2317.585,2319.085,0.4104 +1713923100000,2319.085,2319.685,2317.485,2317.525,0.379 +1713923400000,2317.525,2318.625,2317.105,2317.215,0.4092 +1713923700000,2317.255,2318.455,2316.995,2318.185,0.326 +1713924000000,2318.195,2318.275,2315.775,2315.865,0.3359 +1713924300000,2315.915,2320.805,2315.725,2320.365,0.3155 +1713924600000,2320.375,2320.675,2319.345,2319.475,0.1827 +1713924900000,2319.435,2320.445,2319.345,2319.605,0.1261 +1713925200000,2319.625,2319.735,2318.865,2319.305,0.1085 +1713925500000,2319.305,2319.445,2318.705,2318.725,0.0523 +1713925800000,2318.695,2319.265,2317.415,2318.898,0.124 +1713926100000,2318.825,2319.115,2316.695,2318.505,0.1123 +1713926400000,2318.495,2319.485,2318.035,2318.895,0.0714 +1713926700000,2318.855,2321.165,2318.495,2320.475,0.1124 +1713927000000,2320.515,2321.265,2320.195,2321.055,0.0679 +1713927300000,2321.045,2322.065,2320.675,2321.505,0.0878 +1713927600000,2321.545,2322.055,2320.745,2321.595,0.101 +1713927900000,2321.585,2322.645,2320.765,2322.255,0.2383 +1713928200000,2322.255,2323.645,2321.345,2323.575,0.1061 +1713928500000,2323.515,2324.425,2322.475,2324.225,0.14 +1713928800000,2324.215,2326.795,2323.975,2326.015,0.2546 +1713929100000,2326.005,2326.115,2324.415,2324.745,0.2189 +1713929400000,2324.985,2325.755,2324.155,2324.165,0.081 +1713929700000,2324.138,2324.685,2323.805,2324.595,0.0488 +1713930000000,2324.545,2325.135,2324.495,2325.055,0.039 +1713930300000,2325.065,2326.625,2325.005,2325.825,0.0661 +1713930600000,2325.795,2327.195,2325.795,2326.855,0.0606 +1713930900000,2326.855,2328.045,2326.495,2327.815,0.0714 +1713931200000,2327.815,2329.975,2327.305,2329.698,0.0874 +1713931500000,2329.935,2329.935,2328.255,2328.295,0.0748 +1713931800000,2328.305,2328.485,2326.465,2326.718,0.1725 +1713932100000,2326.725,2327.555,2326.545,2326.955,0.1396 +1713932400000,2326.965,2327.578,2326.635,2327.455,0.0737 +1713932700000,2327.465,2328.175,2326.915,2327.385,0.0855 +1713933000000,2327.355,2327.355,2326.775,2327.185,0.0365 +1713933300000,2327.225,2328.575,2327.175,2328.225,0.0521 +1713933600000,2328.225,2328.515,2327.795,2327.875,0.0404 +1713933900000,2327.855,2327.965,2326.315,2326.405,0.0621 +1713934200000,2326.395,2326.915,2325.775,2326.135,0.2746 +1713934500000,2326.255,2326.775,2325.065,2326.575,0.1003 +1713934800000,2326.525,2326.725,2325.325,2325.445,0.0575 +1713935100000,2325.465,2325.715,2324.385,2325.045,0.0636 +1713935400000,2325.025,2325.538,2324.465,2325.185,0.0365 +1713935700000,2324.985,2325.655,2324.535,2325.085,0.0812 +1713936000000,2325.055,2326.385,2324.975,2325.985,0.0472 +1713936300000,2326.005,2326.985,2325.898,2326.825,0.049 +1713936600000,2326.805,2328.235,2326.305,2327.615,0.1514 +1713936900000,2327.615,2329.765,2327.435,2328.855,0.1064 +1713937200000,2328.885,2329.325,2327.758,2327.815,0.2966 +1713937500000,2327.825,2328.705,2327.015,2328.545,0.1785 +1713937800000,2328.505,2329.245,2327.905,2328.135,0.0949 +1713938100000,2328.135,2328.945,2327.975,2328.745,0.1137 +1713938400000,2328.735,2331.215,2328.625,2329.965,0.2528 +1713938700000,2329.965,2331.035,2327.425,2327.545,0.3966 +1713939000000,2327.535,2328.195,2326.585,2327.605,0.1979 +1713939300000,2327.635,2328.795,2327.375,2328.075,0.1751 +1713939600000,2328.225,2328.945,2327.135,2327.325,0.1582 +1713939900000,2327.325,2327.325,2325.575,2326.045,0.1976 +1713940200000,2326.045,2326.935,2324.708,2324.798,0.3131 +1713940500000,2324.818,2325.978,2324.374,2324.484,0.3054 +1713940800000,2324.484,2326.078,2324.125,2325.995,0.2997 +1713941100000,2326.045,2326.818,2325.675,2325.725,0.1431 +1713941400000,2325.725,2325.915,2324.615,2325.215,0.2691 +1713941700000,2325.225,2326.715,2325.225,2326.705,0.1295 +1713942000000,2326.705,2326.705,2323.495,2323.525,0.1581 +1713942300000,2323.555,2324.855,2322.575,2322.755,0.1414 +1713942600000,2322.718,2323.945,2322.115,2323.478,0.3428 +1713942900000,2323.475,2323.955,2322.225,2323.025,0.2823 +1713943200000,2323.025,2324.275,2322.655,2323.105,0.1338 +1713943500000,2323.105,2323.805,2321.935,2321.935,0.1245 +1713943800000,2321.995,2323.985,2321.755,2323.465,0.1162 +1713944100000,2323.475,2323.615,2322.465,2323.135,0.1311 +1713944400000,2323.205,2323.275,2321.105,2321.195,0.1742 +1713944700000,2321.145,2322.005,2320.815,2321.825,0.2568 +1713945000000,2321.825,2322.115,2320.665,2320.825,0.2654 +1713945300000,2320.915,2321.575,2320.575,2320.575,0.1292 +1713945600000,2320.595,2321.835,2319.795,2319.868,0.2027 +1713945900000,2319.884,2320.148,2318.505,2318.715,0.1797 +1713946200000,2318.705,2319.335,2317.448,2317.514,0.1691 +1713946500000,2317.514,2318.615,2316.744,2318.605,0.179 +1713946800000,2318.635,2318.895,2317.655,2317.825,0.194 +1713947100000,2317.825,2318.885,2316.245,2318.715,0.2688 +1713947400000,2318.535,2319.065,2317.695,2318.105,0.139 +1713947700000,2318.115,2319.045,2317.415,2318.205,0.22 +1713948000000,2318.205,2318.835,2316.195,2316.605,0.3418 +1713948300000,2316.635,2318.535,2315.955,2318.435,0.2827 +1713948600000,2318.515,2319.175,2317.815,2318.835,0.2289 +1713948900000,2318.805,2319.385,2318.344,2319.055,0.2955 +1713949200000,2319.075,2319.165,2317.845,2318.195,0.2815 +1713949500000,2318.215,2318.545,2317.755,2318.185,0.1928 +1713949800000,2318.185,2319.205,2317.455,2317.465,0.2142 +1713950100000,2317.465,2317.495,2313.355,2314.995,0.4053 +1713950400000,2314.965,2316.535,2314.015,2314.815,0.4898 +1713950700000,2314.775,2314.775,2312.128,2312.735,0.3989 +1713951000000,2312.775,2314.415,2311.635,2314.145,0.3834 +1713951300000,2314.145,2314.535,2313.415,2313.965,0.1441 +1713951600000,2314.005,2315.075,2312.755,2314.355,0.2188 +1713951900000,2314.335,2315.725,2314.015,2314.885,0.1184 +1713952200000,2314.885,2315.895,2314.555,2315.865,0.1107 +1713952500000,2315.955,2316.175,2314.845,2314.925,0.101 +1713952800000,2314.955,2316.825,2314.215,2316.425,0.1033 +1713953100000,2316.425,2317.795,2316.045,2317.715,0.0931 +1713953400000,2317.715,2317.775,2317.105,2317.325,0.2734 +1713953700000,2317.335,2318.415,2317.145,2317.915,0.248 +1713954000000,2317.878,2318.355,2317.305,2317.565,0.1497 +1713954300000,2317.565,2318.025,2316.945,2316.955,0.0528 +1713954600000,2316.965,2317.555,2316.565,2316.655,0.082 +1713954900000,2316.645,2316.645,2315.405,2315.525,0.2876 +1713955200000,2315.505,2316.105,2315.165,2315.245,0.1843 +1713955500000,2315.245,2315.335,2314.505,2314.975,0.1659 +1713955800000,2314.985,2315.875,2314.795,2315.755,0.1063 +1713956100000,2315.755,2317.045,2315.755,2316.715,0.0745 +1713956400000,2316.695,2316.695,2315.695,2316.055,0.1141 +1713956700000,2316.055,2316.055,2314.225,2314.695,0.0953 +1713957000000,2314.755,2315.785,2314.465,2314.645,0.0889 +1713957300000,2314.665,2314.665,2313.095,2313.585,0.0959 +1713957600000,2313.585,2315.265,2313.425,2315.005,0.1017 +1713957900000,2315.005,2316.425,2314.695,2315.455,0.1083 +1713958200000,2315.425,2316.045,2315.185,2315.795,0.0934 +1713958500000,2315.815,2315.985,2314.875,2315.575,0.0906 +1713958800000,2315.575,2316.535,2315.335,2316.335,0.0905 +1713959100000,2316.415,2316.935,2315.415,2315.795,0.1485 +1713959400000,2315.795,2315.815,2314.905,2315.495,0.1072 +1713959700000,2315.495,2316.035,2314.755,2316.035,0.2879 +1713960000000,2316.015,2316.685,2315.135,2316.335,0.2636 +1713960300000,2316.335,2316.345,2314.445,2314.905,0.1356 +1713960600000,2314.895,2315.295,2311.985,2313.358,0.6137 +1713960900000,2313.345,2314.875,2313.018,2314.075,0.5804 +1713961200000,2314.038,2314.575,2312.085,2314.555,0.5941 +1713961500000,2314.515,2315.565,2313.915,2315.425,0.2934 +1713961800000,2315.435,2317.495,2314.275,2314.905,0.8736 +1713962100000,2314.895,2319.315,2314.285,2319.305,0.8924 +1713962400000,2319.305,2322.875,2319.285,2320.278,1.0597 +1713962700000,2320.275,2320.805,2318.528,2319.445,0.6545 +1713963000000,2319.498,2323.315,2319.195,2323.008,0.5008 +1713963300000,2322.965,2323.285,2321.225,2323.115,0.6743 +1713963600000,2323.108,2323.108,2320.245,2322.535,0.8965 +1713963900000,2322.535,2325.588,2322.205,2323.125,0.7775 +1713964200000,2323.125,2324.205,2322.425,2322.545,0.6782 +1713964500000,2322.515,2322.845,2317.275,2317.725,0.6256 +1713964800000,2317.715,2321.315,2317.225,2320.175,0.3823 +1713965100000,2320.185,2321.565,2319.645,2320.095,0.5646 +1713965400000,2320.095,2323.018,2319.455,2322.895,0.9654 +1713965700000,2322.915,2325.885,2321.445,2322.305,0.8886 +1713966000000,2322.274,2323.308,2321.195,2321.975,0.7767 +1713966300000,2321.935,2321.935,2315.725,2318.915,0.8758 +1713966600000,2318.905,2323.015,2317.985,2323.015,0.6321 +1713966900000,2322.955,2323.115,2320.715,2321.105,0.5071 +1713967200000,2321.198,2321.415,2317.925,2317.925,0.4432 +1713967500000,2317.985,2319.825,2317.175,2318.455,0.3534 +1713967800000,2318.455,2319.635,2317.275,2317.525,0.4357 +1713968100000,2317.635,2320.755,2316.765,2320.575,0.3768 +1713968400000,2320.575,2321.455,2319.835,2321.005,0.4127 +1713968700000,2321.055,2322.465,2320.428,2321.935,0.6532 +1713969000000,2321.965,2323.785,2321.095,2323.555,0.6552 +1713969300000,2323.568,2326.705,2323.365,2326.098,0.7361 +1713969600000,2325.985,2326.908,2325.068,2325.365,0.4975 +1713969900000,2325.435,2326.908,2324.408,2326.698,0.3497 +1713970200000,2326.638,2329.885,2326.615,2329.268,0.5437 +1713970500000,2329.265,2330.248,2328.208,2329.578,0.6206 +1713970800000,2329.588,2337.128,2329.545,2335.915,0.9408 +1713971100000,2335.855,2336.965,2332.985,2333.155,0.9139 +1713971400000,2333.185,2333.938,2330.985,2331.058,0.411 +1713971700000,2331.085,2333.448,2330.598,2332.475,0.5098 +1713972000000,2332.475,2332.485,2329.988,2331.448,0.4616 +1713972300000,2331.448,2332.578,2330.618,2331.118,0.3308 +1713972600000,2331.118,2331.298,2327.438,2327.468,0.4214 +1713972900000,2327.458,2328.795,2324.815,2325.018,0.2901 +1713973200000,2325.015,2327.178,2323.988,2324.825,0.2062 +1713973500000,2324.865,2327.255,2324.085,2326.965,0.2111 +1713973800000,2326.945,2327.735,2325.905,2326.318,0.2224 +1713974100000,2326.318,2326.318,2322.458,2322.465,0.3536 +1713974400000,2322.455,2323.805,2321.768,2322.858,0.3057 +1713974700000,2322.875,2324.605,2322.745,2322.768,0.2211 +1713975000000,2322.748,2323.538,2321.738,2323.298,0.2288 +1713975300000,2323.298,2324.748,2323.298,2324.518,0.3108 +1713975600000,2324.528,2325.098,2323.428,2325.028,0.3799 +1713975900000,2325.028,2325.415,2322.795,2323.178,0.4339 +1713976200000,2323.174,2323.678,2322.185,2323.098,0.5019 +1713976500000,2323.098,2326.265,2322.808,2325.258,0.5045 +1713976800000,2325.285,2326.238,2324.458,2325.708,0.3963 +1713977100000,2325.645,2325.924,2324.488,2324.585,0.1792 +1713977400000,2324.578,2325.694,2324.138,2324.358,0.2048 +1713977700000,2324.338,2325.638,2324.184,2324.978,0.1853 +1713978000000,2324.974,2326.204,2324.285,2326.104,0.2717 +1713978300000,2326.108,2328.378,2326.095,2326.608,0.2543 +1713978600000,2326.618,2328.645,2326.405,2328.524,0.2313 +1713978900000,2328.515,2328.795,2327.528,2327.818,0.3183 +1713979200000,2327.774,2330.395,2327.758,2330.048,0.3293 +1713979500000,2330.055,2330.248,2323.668,2324.138,0.3787 +1713979800000,2324.144,2325.574,2323.298,2323.705,0.3863 +1713980100000,2323.615,2323.815,2322.045,2323.185,0.1213 +1713980400000,2323.225,2323.365,2321.815,2323.275,0.0988 +1713980700000,2323.275,2323.275,2321.905,2322.525,0.0889 +1713981000000,2322.705,2323.695,2322.605,2323.415,0.072 +1713981300000,2323.328,2325.065,2323.095,2324.315,0.114 +1713981600000,2324.335,2324.595,2323.035,2323.375,0.1045 +1713981900000,2323.375,2323.535,2322.255,2323.155,0.1208 +1713982200000,2323.155,2323.365,2322.395,2322.478,0.1722 +1713982500000,2322.465,2322.778,2321.585,2322.395,0.3628 +1713982800000,2322.385,2323.765,2322.335,2322.795,0.1885 +1713983100000,2322.765,2322.815,2321.175,2321.468,0.2112 +1713983400000,2321.468,2321.738,2318.508,2318.885,0.3769 +1713983700000,2318.885,2319.825,2318.475,2319.535,0.245 +1713984000000,2319.528,2320.045,2318.715,2319.525,0.217 +1713984300000,2319.555,2320.515,2319.465,2320.008,0.1905 +1713984600000,2320.015,2320.808,2319.768,2320.505,0.1377 +1713984900000,2320.508,2320.725,2319.798,2320.355,0.2364 +1713985200000,2320.378,2320.378,2319.475,2320.045,0.1854 +1713985500000,2320.085,2321.835,2319.965,2321.485,0.0971 +1713985800000,2321.505,2322.125,2321.195,2321.955,0.0756 +1713986100000,2321.965,2322.085,2321.275,2321.285,0.0496 +1713986400000,2321.355,2322.045,2320.955,2321.055,0.0691 +1713986700000,2321.055,2322.345,2320.925,2321.925,0.0549 +1713987000000,2321.915,2322.175,2320.955,2321.438,0.0972 +1713987300000,2321.438,2321.735,2320.495,2320.635,0.0655 +1713987600000,2320.635,2320.925,2319.298,2319.298,0.0841 +1713987900000,2319.245,2319.405,2318.398,2318.455,0.1137 +1713988200000,2318.428,2319.495,2317.665,2319.085,0.2763 +1713988500000,2319.035,2319.445,2318.518,2318.858,0.2091 +1713988800000,2318.885,2319.455,2318.825,2318.985,0.1215 +1713989100000,2318.978,2319.215,2317.715,2318.015,0.0636 +1713989400000,2317.965,2318.525,2317.595,2318.515,0.0345 +1713989700000,2318.515,2318.515,2317.098,2317.115,0.0446 +1713990000000,2317.125,2317.135,2315.665,2315.705,0.0841 +1713990300000,2315.725,2316.355,2315.448,2315.975,0.0637 +1713990600000,2315.968,2315.975,2314.085,2314.425,0.095 +1713990900000,2314.425,2315.198,2314.178,2315.195,0.044 +1713991200000,2315.245,2315.298,2314.668,2314.925,0.0484 +1713991500000,2314.965,2315.068,2313.555,2313.945,0.057 +1713991800000,2313.945,2315.545,2313.825,2314.985,0.0452 +1713992100000,2314.995,2315.975,2314.745,2315.715,0.0482 +1713996000000,2314.655,2317.465,2314.565,2317.425,0.0433 +1713996300000,2317.375,2317.755,2316.795,2317.705,0.0195 +1713996600000,2317.715,2318.505,2317.495,2317.495,0.02 +1713996900000,2317.395,2318.175,2317.265,2317.925,0.0231 +1713997200000,2317.935,2318.095,2317.735,2317.785,0.0188 +1713997500000,2317.985,2318.095,2317.455,2317.455,0.0109 +1713997800000,2317.505,2317.535,2316.905,2316.935,0.026 +1713998100000,2316.935,2317.165,2316.595,2317.065,0.026 +1713998400000,2317.065,2317.505,2316.675,2317.155,0.0168 +1713998700000,2317.135,2317.235,2316.575,2316.915,0.0266 +1713999000000,2316.925,2317.515,2316.915,2317.305,0.0304 +1713999300000,2317.405,2317.865,2317.235,2317.795,0.0288 +1713999600000,2317.795,2318.065,2317.535,2317.945,0.0632 +1713999900000,2318.008,2318.045,2317.505,2317.565,0.0431 +1714000200000,2317.565,2317.835,2317.145,2317.145,0.0323 +1714000500000,2317.145,2317.145,2316.585,2316.845,0.0669 +1714000800000,2316.845,2318.078,2316.175,2316.285,0.1581 +1714001100000,2316.365,2316.515,2315.675,2315.785,0.0573 +1714001400000,2315.745,2316.925,2315.745,2316.925,0.0205 +1714001700000,2316.925,2316.925,2315.825,2315.965,0.0269 +1714002000000,2315.855,2316.285,2315.365,2315.735,0.0309 +1714002300000,2315.795,2317.215,2315.705,2315.935,0.0575 +1714002600000,2315.925,2316.935,2315.655,2315.975,0.0943 +1714002900000,2315.975,2316.275,2315.705,2316.085,0.0849 +1714003200000,2316.085,2316.865,2315.278,2316.865,0.1062 +1714003500000,2316.865,2317.675,2316.815,2317.155,0.0353 +1714003800000,2317.145,2317.235,2316.405,2316.935,0.034 +1714004100000,2316.935,2318.265,2316.645,2318.095,0.0426 +1714004400000,2318.095,2318.445,2317.555,2318.095,0.0162 +1714004700000,2317.985,2317.985,2316.485,2317.075,0.0417 +1714005000000,2317.105,2318.325,2317.105,2317.745,0.031 +1714005300000,2317.805,2317.825,2317.115,2317.635,0.0214 +1714005600000,2317.685,2319.145,2317.685,2318.865,0.0331 +1714005900000,2318.885,2318.915,2318.235,2318.645,0.0319 +1714006200000,2318.625,2319.095,2318.085,2318.405,0.028 +1714006500000,2318.355,2319.325,2318.155,2319.085,0.0383 +1714006800000,2319.055,2319.275,2318.155,2318.425,0.0745 +1714007100000,2318.445,2319.405,2317.865,2317.935,0.0514 +1714007400000,2317.895,2317.895,2315.945,2316.065,0.0622 +1714007700000,2316.035,2317.475,2315.955,2316.938,0.0921 +1714008000000,2316.928,2318.655,2316.205,2318.405,0.1113 +1714008300000,2318.395,2319.195,2317.855,2318.955,0.0624 +1714008600000,2318.995,2319.065,2317.775,2318.525,0.104 +1714008900000,2318.505,2319.855,2317.525,2319.725,0.0462 +1714009200000,2319.745,2320.605,2319.225,2319.545,0.0655 +1714009500000,2319.525,2319.865,2318.615,2319.785,0.0485 +1714009800000,2319.725,2320.065,2318.765,2318.855,0.1065 +1714010100000,2318.835,2319.415,2318.055,2319.095,0.2558 +1714010400000,2319.095,2320.648,2318.758,2320.485,0.2668 +1714010700000,2320.485,2320.505,2319.755,2319.995,0.172 +1714011000000,2319.878,2319.895,2318.775,2319.068,0.1265 +1714011300000,2319.175,2319.785,2318.885,2319.485,0.034 +1714011600000,2319.485,2320.215,2319.395,2320.015,0.021 +1714011900000,2319.995,2320.255,2319.475,2320.075,0.0453 +1714012200000,2320.155,2321.985,2319.735,2321.895,0.1157 +1714012500000,2321.915,2321.955,2321.145,2321.445,0.0757 +1714012800000,2321.455,2321.455,2320.635,2321.365,0.0687 +1714013100000,2321.345,2321.525,2320.498,2320.608,0.1511 +1714013400000,2320.635,2321.415,2320.188,2320.295,0.1749 +1714013700000,2320.295,2320.355,2319.448,2319.725,0.1327 +1714014000000,2319.655,2320.585,2319.315,2319.848,0.0491 +1714014300000,2319.875,2319.905,2316.455,2316.465,0.2159 +1714014600000,2316.485,2317.115,2304.898,2306.725,0.2799 +1714014900000,2306.715,2310.725,2306.685,2310.135,0.2435 +1714015200000,2310.105,2310.865,2308.385,2308.725,0.3833 +1714015500000,2308.745,2310.525,2307.545,2310.148,0.3071 +1714015800000,2309.995,2310.275,2308.558,2309.455,0.1932 +1714016100000,2309.445,2309.495,2308.485,2309.278,0.1896 +1714016400000,2309.278,2311.115,2308.725,2311.085,0.1046 +1714016700000,2311.085,2313.405,2310.945,2313.165,0.0798 +1714017000000,2313.235,2314.435,2312.755,2313.164,0.0998 +1714017300000,2313.125,2314.035,2312.875,2313.075,0.124 +1714017600000,2313.084,2314.438,2313.084,2314.124,0.148 +1714017900000,2314.135,2314.635,2313.815,2314.235,0.1226 +1714018200000,2314.265,2314.555,2313.895,2314.064,0.0606 +1714018500000,2314.075,2314.225,2313.315,2313.635,0.0513 +1714018800000,2313.625,2313.895,2313.035,2313.185,0.0304 +1714019100000,2313.165,2313.505,2312.305,2312.565,0.0302 +1714019400000,2312.535,2313.615,2312.275,2313.445,0.0242 +1714019700000,2313.445,2313.485,2313.078,2313.345,0.0392 +1714020000000,2313.358,2314.445,2312.975,2314.348,0.0538 +1714020300000,2314.328,2315.578,2314.035,2315.338,0.0568 +1714020600000,2315.398,2315.765,2315.125,2315.458,0.0721 +1714020900000,2315.485,2315.618,2314.865,2315.198,0.0629 +1714021200000,2315.185,2316.898,2314.355,2316.798,0.0839 +1714021500000,2316.778,2317.995,2316.385,2316.998,0.0724 +1714021800000,2316.998,2317.578,2316.338,2316.535,0.1081 +1714022100000,2316.515,2317.625,2316.078,2317.325,0.0939 +1714022400000,2317.365,2317.838,2317.065,2317.405,0.0789 +1714022700000,2317.415,2317.495,2316.515,2316.695,0.0955 +1714023000000,2316.658,2318.018,2316.375,2317.655,0.201 +1714023300000,2317.655,2318.578,2316.895,2316.945,0.3789 +1714023600000,2316.945,2317.895,2316.425,2317.365,0.1828 +1714023900000,2317.395,2318.355,2317.295,2318.145,0.1463 +1714024200000,2318.135,2320.625,2318.078,2320.155,0.3416 +1714024500000,2320.155,2320.665,2319.395,2319.395,0.3629 +1714024800000,2319.478,2319.635,2318.055,2318.695,0.4309 +1714025100000,2318.705,2319.225,2318.125,2318.625,0.2106 +1714025400000,2318.625,2319.875,2318.435,2319.598,0.1516 +1714025700000,2319.595,2319.705,2317.745,2318.495,0.1456 +1714026000000,2318.495,2319.805,2318.075,2319.785,0.1047 +1714026300000,2319.775,2320.365,2318.985,2319.345,0.301 +1714026600000,2319.335,2319.745,2317.665,2318.755,0.3686 +1714026900000,2318.845,2321.145,2318.845,2320.755,0.1103 +1714027200000,2320.765,2320.975,2319.855,2320.245,0.0905 +1714027500000,2320.245,2320.995,2319.325,2320.365,0.1238 +1714027800000,2320.345,2322.995,2319.925,2321.535,0.4463 +1714028100000,2321.505,2323.455,2321.355,2322.635,0.4626 +1714028400000,2322.604,2323.025,2320.735,2321.215,0.3739 +1714028700000,2321.265,2321.395,2320.735,2321.065,0.154 +1714029000000,2321.045,2321.315,2320.265,2320.715,0.23 +1714029300000,2320.645,2321.535,2320.145,2321.535,0.2558 +1714029600000,2321.535,2322.305,2321.455,2322.015,0.306 +1714029900000,2322.055,2322.425,2321.545,2321.985,0.2415 +1714030200000,2321.965,2322.695,2321.375,2322.195,0.141 +1714030500000,2322.195,2322.505,2321.455,2322.485,0.1672 +1714030800000,2322.565,2322.905,2321.995,2322.668,0.2577 +1714031100000,2322.605,2323.575,2322.385,2323.475,0.3137 +1714031400000,2323.465,2326.075,2323.465,2325.458,0.3256 +1714031700000,2325.408,2325.615,2324.765,2325.555,0.2793 +1714032000000,2325.555,2327.785,2324.855,2327.755,0.4733 +1714032300000,2327.775,2328.725,2327.565,2328.098,0.3147 +1714032600000,2328.108,2328.198,2326.105,2326.138,0.347 +1714032900000,2326.165,2326.428,2325.848,2326.038,0.1045 +1714033200000,2326.038,2326.215,2325.175,2325.398,0.0816 +1714033500000,2325.295,2325.528,2324.788,2324.948,0.0756 +1714033800000,2324.905,2326.835,2324.795,2326.318,0.159 +1714034100000,2326.315,2327.915,2326.058,2327.075,0.2633 +1714034400000,2327.088,2327.975,2326.745,2327.815,0.2585 +1714034700000,2327.755,2327.875,2325.615,2325.615,0.2888 +1714035000000,2325.625,2326.228,2325.188,2326.058,0.2313 +1714035300000,2326.055,2326.905,2326.055,2326.768,0.142 +1714035600000,2326.755,2327.285,2326.678,2327.238,0.0897 +1714035900000,2327.225,2327.475,2326.788,2327.028,0.1364 +1714036200000,2327.018,2327.208,2325.938,2326.018,0.0818 +1714036500000,2326.018,2326.635,2325.628,2326.415,0.1358 +1714036800000,2326.395,2326.395,2324.685,2325.238,0.0808 +1714037100000,2325.218,2325.735,2324.178,2325.655,0.1814 +1714037400000,2325.715,2325.875,2324.598,2324.775,0.1463 +1714037700000,2324.785,2326.188,2324.785,2326.168,0.2231 +1714038000000,2326.135,2326.368,2325.385,2326.318,0.1839 +1714038300000,2326.328,2326.328,2325.618,2325.885,0.1183 +1714038600000,2325.885,2326.235,2324.945,2324.985,0.1474 +1714038900000,2324.935,2324.935,2323.995,2324.865,0.1884 +1714039200000,2324.865,2325.805,2324.695,2325.075,0.1145 +1714039500000,2325.038,2325.245,2324.158,2324.728,0.1607 +1714039800000,2324.725,2325.278,2324.345,2325.145,0.0987 +1714040100000,2325.148,2325.648,2324.858,2325.268,0.1206 +1714040400000,2325.278,2326.148,2325.118,2325.525,0.181 +1714040700000,2325.545,2327.085,2325.545,2327.085,0.1782 +1714041000000,2327.085,2327.255,2325.585,2325.665,0.1494 +1714041300000,2325.625,2325.675,2325.125,2325.338,0.1449 +1714041600000,2325.325,2326.095,2325.275,2325.408,0.1394 +1714041900000,2325.408,2326.038,2325.108,2325.948,0.0916 +1714042200000,2325.945,2327.865,2325.815,2327.708,0.2595 +1714042500000,2327.688,2328.595,2327.358,2328.025,0.2467 +1714042800000,2328.038,2329.085,2327.718,2328.755,0.1814 +1714043100000,2328.725,2329.218,2327.105,2328.785,0.2043 +1714043400000,2328.685,2329.238,2328.418,2328.785,0.078 +1714043700000,2328.785,2330.185,2328.655,2329.305,0.0853 +1714044000000,2329.275,2329.355,2327.978,2328.185,0.1322 +1714044300000,2328.178,2328.398,2326.855,2326.908,0.1338 +1714044600000,2326.918,2328.038,2326.548,2327.958,0.1242 +1714044900000,2327.988,2329.195,2327.788,2329.078,0.1033 +1714045200000,2329.078,2330.478,2329.038,2330.365,0.1348 +1714045500000,2330.385,2330.478,2329.465,2329.465,0.0687 +1714045800000,2329.465,2329.465,2328.585,2328.845,0.124 +1714046100000,2328.845,2330.118,2328.135,2328.425,0.1139 +1714046400000,2328.425,2330.095,2328.205,2329.205,0.1031 +1714046700000,2329.255,2329.995,2328.338,2328.394,0.1607 +1714047000000,2328.395,2328.425,2326.425,2327.285,0.2884 +1714047300000,2327.315,2327.365,2325.285,2325.445,0.1438 +1714047600000,2325.425,2326.805,2324.915,2325.475,0.1358 +1714047900000,2325.475,2326.965,2324.455,2326.625,0.1481 +1714048200000,2326.595,2331.865,2323.215,2325.235,0.993 +1714048500000,2325.285,2327.895,2324.075,2324.755,0.9741 +1714048800000,2324.775,2330.265,2324.135,2329.398,0.7709 +1714049100000,2329.475,2331.298,2326.865,2329.895,0.7842 +1714049400000,2329.895,2334.595,2329.615,2333.265,0.9238 +1714049700000,2333.185,2333.465,2329.575,2330.575,0.7991 +1714050000000,2330.615,2331.065,2324.915,2326.475,0.8507 +1714050300000,2326.245,2327.718,2320.965,2322.775,0.5799 +1714050600000,2322.748,2323.605,2319.285,2319.575,0.6397 +1714050900000,2319.695,2320.045,2312.734,2313.835,0.7872 +1714051200000,2313.835,2319.108,2313.355,2318.695,0.8916 +1714051500000,2318.658,2318.658,2314.835,2316.515,0.806 +1714051800000,2316.515,2320.328,2315.425,2319.175,1.1402 +1714052100000,2319.195,2321.975,2317.905,2320.428,0.8996 +1714052400000,2320.428,2324.755,2319.065,2324.228,1.0633 +1714052700000,2324.228,2324.228,2319.725,2320.025,1.0271 +1714053000000,2320.025,2320.265,2317.595,2318.745,0.6277 +1714053300000,2318.695,2320.385,2316.358,2318.765,0.4165 +1714053600000,2318.845,2321.445,2317.224,2318.735,0.6695 +1714053900000,2318.735,2319.358,2316.865,2317.695,0.6666 +1714054200000,2317.695,2322.378,2317.055,2321.025,0.6374 +1714054500000,2320.988,2323.875,2320.698,2323.125,0.6026 +1714054800000,2323.138,2325.765,2322.675,2325.225,0.6348 +1714055100000,2325.225,2326.315,2323.688,2324.828,0.5262 +1714055400000,2324.845,2333.765,2324.535,2333.245,1.0478 +1714055700000,2333.255,2343.355,2333.255,2342.445,1.2226 +1714056000000,2342.425,2344.708,2337.105,2340.715,0.953 +1714056300000,2340.695,2343.018,2340.455,2341.395,0.4537 +1714056600000,2341.395,2342.725,2332.385,2333.145,0.384 +1714056900000,2333.138,2335.695,2333.138,2333.804,0.3552 +1714057200000,2333.694,2334.175,2329.275,2331.775,0.4656 +1714057500000,2331.725,2335.115,2330.915,2334.435,0.6977 +1714057800000,2334.405,2336.575,2333.425,2333.895,0.556 +1714058100000,2333.895,2334.658,2329.865,2331.855,0.5732 +1714058400000,2331.865,2331.865,2327.005,2329.308,0.5162 +1714058700000,2329.285,2333.455,2329.105,2332.445,0.4785 +1714059000000,2332.418,2334.755,2331.078,2331.278,0.5749 +1714059300000,2331.305,2332.585,2330.878,2332.035,0.5264 +1714059600000,2332.035,2332.405,2329.665,2330.135,0.4836 +1714059900000,2330.085,2330.455,2328.135,2330.245,0.5579 +1714060200000,2330.265,2331.155,2329.665,2329.845,0.4422 +1714060500000,2329.815,2330.895,2329.155,2330.265,0.4477 +1714060800000,2330.265,2330.405,2328.625,2329.465,0.5377 +1714061100000,2329.465,2330.835,2328.465,2330.835,0.4489 +1714061400000,2330.835,2332.305,2329.795,2330.205,0.5407 +1714061700000,2330.205,2330.205,2327.935,2328.035,0.446 +1714062000000,2328.035,2328.035,2322.855,2325.435,0.4268 +1714062300000,2325.495,2327.595,2325.365,2327.455,0.1543 +1714062600000,2327.485,2327.585,2325.895,2326.575,0.1281 +1714062900000,2326.575,2327.835,2326.425,2326.905,0.1005 +1714063200000,2326.955,2330.695,2326.955,2330.085,0.1048 +1714063500000,2330.085,2330.575,2329.045,2330.524,0.13 +1714063800000,2330.535,2330.785,2328.965,2328.965,0.1999 +1714064100000,2329.015,2329.515,2327.885,2328.605,0.2713 +1714064400000,2328.615,2329.305,2327.284,2327.584,0.4718 +1714064700000,2327.584,2329.255,2327.345,2328.254,0.4191 +1714065000000,2328.254,2328.254,2326.108,2327.495,0.3921 +1714065300000,2327.585,2330.595,2327.585,2330.515,0.1465 +1714065600000,2330.515,2331.015,2328.938,2329.055,0.21 +1714065900000,2329.068,2330.734,2328.315,2329.935,0.4123 +1714066200000,2329.955,2330.995,2328.624,2330.105,0.3623 +1714066500000,2330.065,2331.528,2329.544,2331.458,0.2485 +1714066800000,2331.448,2331.558,2330.148,2330.565,0.26 +1714067100000,2330.565,2331.344,2330.365,2330.598,0.3861 +1714067400000,2330.598,2331.565,2330.078,2331.475,0.3298 +1714067700000,2331.424,2332.165,2331.138,2332.095,0.1355 +1714068000000,2332.145,2333.055,2331.415,2332.815,0.1353 +1714068300000,2332.855,2334.885,2332.405,2334.374,0.3535 +1714068600000,2334.315,2334.315,2332.944,2332.955,0.3889 +1714068900000,2332.955,2333.095,2331.548,2331.958,0.305 +1714069200000,2331.925,2333.188,2331.268,2332.835,0.2187 +1714069500000,2332.835,2333.095,2330.948,2331.048,0.332 +1714069800000,2331.048,2332.228,2331.048,2331.918,0.3339 +1714070100000,2331.905,2332.038,2330.488,2331.568,0.2654 +1714070400000,2331.615,2333.315,2331.315,2333.065,0.1681 +1714070700000,2333.025,2333.304,2332.258,2333.185,0.224 +1714071000000,2333.208,2333.534,2332.695,2332.995,0.284 +1714071300000,2332.985,2333.105,2332.195,2332.955,0.23 +1714071600000,2332.848,2333.895,2332.775,2333.895,0.4213 +1714071900000,2333.915,2333.915,2332.338,2333.374,0.2327 +1714072200000,2333.385,2333.695,2332.155,2332.355,0.2569 +1714072500000,2332.375,2333.268,2332.375,2333.075,0.1568 +1714072800000,2333.075,2334.595,2332.965,2334.595,0.2528 +1714073100000,2334.585,2335.885,2334.585,2335.208,0.3184 +1714073400000,2335.205,2335.768,2334.558,2335.768,0.2782 +1714073700000,2335.768,2336.288,2335.028,2335.075,0.2674 +1714074000000,2335.098,2335.104,2334.038,2334.105,0.2869 +1714074300000,2334.105,2334.465,2332.648,2332.678,0.2337 +1714074600000,2332.625,2332.938,2331.968,2332.028,0.1579 +1714074900000,2331.998,2332.935,2331.458,2332.795,0.1495 +1714075200000,2332.815,2333.155,2332.245,2332.885,0.0958 +1714075500000,2332.885,2333.305,2332.548,2333.295,0.0742 +1714075800000,2333.298,2333.578,2332.148,2332.208,0.0729 +1714076100000,2332.144,2332.515,2331.668,2332.515,0.0639 +1714076400000,2332.515,2332.578,2331.465,2331.898,0.0438 +1714076700000,2331.948,2332.025,2331.678,2331.728,0.0259 +1714077000000,2331.698,2331.828,2331.278,2331.545,0.0261 +1714077300000,2331.618,2332.308,2331.598,2331.935,0.0288 +1714077600000,2331.945,2331.985,2331.608,2331.628,0.0214 +1714077900000,2331.628,2332.125,2331.538,2332.035,0.0411 +1714078200000,2332.015,2332.035,2330.775,2331.205,0.0376 +1714078500000,2331.205,2332.415,2331.205,2331.735,0.041 +1714082400000,2331.675,2333.195,2331.298,2332.305,0.0517 +1714082700000,2332.325,2332.855,2331.655,2332.785,0.0211 +1714083000000,2332.715,2332.725,2331.925,2332.635,0.0125 +1714083300000,2332.635,2332.645,2331.745,2332.155,0.0128 +1714083600000,2332.275,2333.285,2332.275,2332.705,0.0126 +1714083900000,2332.745,2333.305,2332.465,2332.775,0.0163 +1714084200000,2332.775,2333.208,2332.645,2332.645,0.0146 +1714084500000,2332.625,2332.835,2332.105,2332.645,0.0232 +1714084800000,2332.745,2332.845,2332.355,2332.385,0.0088 +1714085100000,2332.345,2332.695,2331.818,2332.305,0.0388 +1714085400000,2332.198,2332.285,2331.665,2332.235,0.0296 +1714085700000,2332.135,2332.455,2331.885,2332.395,0.0251 +1714086000000,2332.365,2332.405,2332.095,2332.295,0.0341 +1714086300000,2332.244,2332.475,2331.805,2331.805,0.043 +1714086600000,2331.925,2332.195,2331.325,2331.385,0.0166 +1714086900000,2331.405,2331.785,2331.235,2331.535,0.0108 +1714087200000,2331.545,2331.545,2331.115,2331.435,0.0107 +1714087500000,2331.455,2331.605,2330.925,2331.415,0.0156 +1714087800000,2331.295,2331.295,2329.995,2330.205,0.0253 +1714088100000,2330.295,2330.605,2330.075,2330.305,0.0212 +1714088400000,2330.245,2331.045,2330.015,2330.765,0.0306 +1714088700000,2330.765,2331.485,2330.315,2330.885,0.0656 +1714089000000,2330.965,2331.238,2330.395,2330.605,0.0208 +1714089300000,2330.605,2330.985,2330.325,2330.545,0.0107 +1714089600000,2330.535,2331.255,2330.535,2330.885,0.0287 +1714089900000,2330.855,2331.045,2330.105,2330.375,0.0179 +1714090200000,2330.345,2330.785,2330.225,2330.735,0.0104 +1714090500000,2330.715,2330.715,2329.585,2329.965,0.0241 +1714090800000,2329.945,2330.215,2329.255,2329.295,0.0197 +1714091100000,2329.285,2329.905,2329.145,2329.445,0.0356 +1714091400000,2329.645,2329.735,2329.125,2329.225,0.015 +1714091700000,2329.225,2329.415,2328.935,2329.095,0.0227 +1714092000000,2329.015,2329.135,2328.605,2328.815,0.0133 +1714092300000,2328.835,2329.855,2328.655,2329.855,0.0116 +1714092600000,2329.825,2330.275,2329.535,2330.015,0.0403 +1714092900000,2330.055,2330.165,2329.695,2329.735,0.0394 +1714093200000,2329.705,2329.795,2326.225,2326.955,0.1146 +1714093500000,2326.945,2329.395,2326.945,2328.675,0.051 +1714093800000,2328.635,2328.785,2326.165,2327.215,0.053 +1714094100000,2327.265,2328.505,2327.265,2328.065,0.0302 +1714094400000,2328.005,2329.335,2327.425,2328.615,0.0518 +1714094700000,2328.635,2330.105,2328.405,2328.945,0.2253 +1714095000000,2329.015,2331.335,2329.015,2331.055,0.2499 +1714095300000,2331.015,2332.135,2330.415,2330.935,0.0707 +1714095600000,2330.835,2331.455,2330.085,2331.395,0.0485 +1714095900000,2331.375,2331.945,2330.505,2331.535,0.0515 +1714096200000,2331.745,2333.045,2331.565,2332.455,0.0709 +1714096500000,2332.645,2333.075,2331.505,2332.045,0.0374 +1714096800000,2331.945,2332.955,2331.075,2332.655,0.0455 +1714097100000,2332.795,2333.855,2332.428,2333.755,0.0497 +1714097400000,2333.725,2335.255,2333.725,2334.925,0.0547 +1714097700000,2334.895,2336.128,2334.695,2335.135,0.1445 +1714098000000,2335.158,2335.645,2334.885,2335.615,0.0355 +1714098300000,2335.725,2335.725,2334.135,2334.515,0.0509 +1714098600000,2334.505,2335.025,2333.728,2334.845,0.0945 +1714098900000,2334.815,2335.245,2333.598,2333.778,0.0834 +1714099200000,2333.778,2334.525,2332.505,2332.715,0.2274 +1714099500000,2332.765,2333.055,2331.365,2332.898,0.2506 +1714099800000,2332.918,2334.065,2331.815,2334.035,0.2016 +1714100100000,2334.085,2334.835,2333.615,2333.725,0.2367 +1714100400000,2333.765,2334.528,2333.325,2333.805,0.1402 +1714100700000,2333.845,2334.618,2333.685,2334.115,0.1153 +1714101000000,2334.118,2334.135,2332.915,2333.305,0.1393 +1714101300000,2333.338,2333.615,2332.545,2332.915,0.1196 +1714101600000,2332.888,2333.578,2332.078,2332.315,0.3133 +1714101900000,2332.405,2333.465,2332.278,2333.375,0.1908 +1714102200000,2333.398,2333.588,2332.235,2332.915,0.1502 +1714102500000,2332.915,2333.325,2332.725,2332.725,0.0586 +1714102800000,2332.735,2333.175,2332.605,2332.795,0.0767 +1714103100000,2332.885,2332.915,2332.238,2332.715,0.0886 +1714103400000,2332.705,2334.288,2332.595,2334.255,0.1055 +1714103700000,2334.215,2334.765,2333.905,2334.565,0.1238 +1714104000000,2334.575,2334.768,2334.155,2334.338,0.0686 +1714104300000,2334.438,2334.638,2334.078,2334.608,0.0724 +1714104600000,2334.604,2335.138,2334.525,2334.955,0.0642 +1714104900000,2334.965,2335.175,2334.845,2335.115,0.0704 +1714105200000,2335.125,2335.235,2334.865,2335.195,0.0366 +1714105500000,2335.275,2338.038,2335.265,2337.315,0.0768 +1714105800000,2337.305,2337.305,2335.185,2335.485,0.0822 +1714106100000,2335.448,2335.518,2334.355,2334.715,0.0766 +1714106400000,2334.795,2335.085,2333.435,2335.035,0.0607 +1714106700000,2335.035,2335.805,2335.035,2335.515,0.0331 +1714107000000,2335.515,2335.555,2334.595,2335.345,0.0283 +1714107300000,2335.275,2335.855,2334.905,2335.835,0.0239 +1714107600000,2335.805,2336.225,2335.335,2335.925,0.0211 +1714107900000,2335.835,2335.835,2335.025,2335.135,0.0113 +1714108200000,2335.125,2336.415,2335.015,2336.315,0.0218 +1714108500000,2336.248,2337.495,2335.965,2337.245,0.0229 +1714108800000,2337.435,2337.485,2335.385,2335.905,0.0352 +1714109100000,2335.858,2336.205,2335.625,2335.845,0.0199 +1714109400000,2335.845,2337.355,2335.385,2335.678,0.0695 +1714109700000,2335.668,2336.108,2335.038,2335.188,0.0539 +1714110000000,2335.084,2335.228,2333.818,2334.755,0.0584 +1714110300000,2334.895,2336.795,2334.755,2336.738,0.0476 +1714110600000,2336.725,2338.465,2336.505,2337.425,0.0557 +1714110900000,2337.445,2338.305,2336.245,2337.725,0.0634 +1714111200000,2337.715,2340.015,2337.285,2340.015,0.1049 +1714111500000,2340.015,2341.125,2338.475,2339.505,0.2342 +1714111800000,2339.495,2339.495,2338.075,2338.525,0.2071 +1714112100000,2338.515,2340.075,2337.775,2339.795,0.113 +1714112400000,2339.795,2340.165,2338.795,2339.745,0.0685 +1714112700000,2339.745,2340.745,2338.368,2339.195,0.1206 +1714113000000,2339.135,2339.195,2338.055,2338.318,0.0373 +1714113300000,2338.255,2339.715,2338.245,2339.515,0.0543 +1714113600000,2339.605,2341.545,2339.315,2341.295,0.0738 +1714113900000,2341.295,2341.365,2340.575,2341.305,0.1515 +1714114200000,2341.315,2343.045,2341.075,2341.865,0.3097 +1714114500000,2341.875,2341.875,2340.608,2340.828,0.1441 +1714114800000,2340.825,2341.478,2339.115,2339.715,0.3083 +1714115100000,2339.795,2339.915,2338.328,2338.785,0.2101 +1714115400000,2338.754,2339.045,2338.378,2338.575,0.1939 +1714115700000,2338.595,2340.375,2338.025,2340.355,0.1236 +1714116000000,2340.378,2347.088,2340.265,2344.115,0.4948 +1714116300000,2344.115,2345.305,2343.635,2344.155,0.1196 +1714116600000,2344.115,2344.115,2343.045,2343.935,0.1903 +1714116900000,2343.905,2344.385,2343.495,2344.215,0.3176 +1714117200000,2344.215,2345.615,2343.915,2345.515,0.2299 +1714117500000,2345.505,2345.985,2344.198,2345.565,0.2268 +1714117800000,2345.565,2346.738,2344.878,2345.685,0.188 +1714118100000,2345.588,2345.885,2344.354,2345.405,0.3271 +1714118400000,2345.415,2350.035,2345.078,2346.838,0.9633 +1714118700000,2346.725,2347.545,2345.255,2346.445,0.674 +1714119000000,2346.455,2347.605,2346.215,2346.928,0.3963 +1714119300000,2346.918,2347.455,2345.488,2345.855,0.3269 +1714119600000,2345.814,2346.145,2343.965,2344.365,0.2877 +1714119900000,2344.385,2346.655,2344.335,2346.545,0.2417 +1714120200000,2346.565,2347.755,2346.078,2347.315,0.1897 +1714120500000,2347.345,2347.778,2346.975,2347.385,0.1189 +1714120800000,2347.445,2349.065,2347.335,2348.395,0.1037 +1714121100000,2348.395,2349.328,2347.395,2348.185,0.2267 +1714121400000,2348.185,2348.495,2347.445,2347.838,0.2434 +1714121700000,2347.778,2347.898,2346.028,2346.848,0.2453 +1714122000000,2346.895,2349.525,2346.678,2349.445,0.1141 +1714122300000,2349.405,2349.615,2347.888,2349.615,0.2687 +1714122600000,2349.585,2352.418,2349.515,2351.945,0.3513 +1714122900000,2351.945,2351.975,2350.698,2351.058,0.2856 +1714123200000,2351.078,2351.335,2350.025,2350.238,0.2317 +1714123500000,2350.255,2350.255,2348.425,2348.578,0.1611 +1714123800000,2348.578,2349.975,2348.515,2349.708,0.2195 +1714124100000,2349.605,2350.048,2349.055,2349.085,0.1119 +1714124400000,2349.078,2349.085,2348.085,2348.205,0.1361 +1714124700000,2348.205,2348.375,2347.075,2348.158,0.2551 +1714125000000,2348.178,2349.025,2347.718,2348.945,0.2046 +1714125300000,2348.965,2349.295,2348.805,2349.215,0.1069 +1714125600000,2349.275,2350.305,2349.105,2350.205,0.1464 +1714125900000,2350.205,2350.205,2348.515,2348.985,0.128 +1714126200000,2348.985,2348.985,2347.805,2348.755,0.1759 +1714126500000,2348.755,2348.965,2348.385,2348.695,0.2894 +1714126800000,2348.675,2348.825,2347.278,2347.715,0.2173 +1714127100000,2347.695,2348.038,2346.455,2346.455,0.1457 +1714127400000,2346.455,2346.878,2345.605,2346.255,0.1337 +1714127700000,2346.465,2347.665,2346.465,2347.205,0.2615 +1714128000000,2347.215,2348.295,2347.085,2348.265,0.1487 +1714128300000,2348.265,2349.065,2348.265,2348.445,0.1921 +1714128600000,2348.468,2348.878,2347.845,2348.685,0.1348 +1714128900000,2348.685,2348.955,2347.598,2347.908,0.1702 +1714129200000,2347.908,2348.428,2347.225,2348.015,0.1787 +1714129500000,2348.015,2348.115,2347.338,2347.495,0.1401 +1714129800000,2347.555,2347.905,2346.395,2346.655,0.223 +1714130100000,2346.655,2348.398,2346.178,2347.058,0.3291 +1714130400000,2347.078,2347.195,2346.125,2346.275,0.1598 +1714130700000,2346.278,2347.205,2346.008,2346.118,0.1996 +1714131000000,2346.118,2346.858,2345.775,2346.328,0.2342 +1714131300000,2346.338,2346.658,2345.358,2345.578,0.1215 +1714131600000,2345.575,2345.678,2344.928,2345.418,0.1086 +1714131900000,2345.418,2345.458,2343.268,2343.318,0.1768 +1714132200000,2343.318,2343.855,2343.305,2343.725,0.1486 +1714132500000,2343.725,2345.345,2343.708,2344.775,0.1485 +1714132800000,2344.785,2345.835,2344.225,2344.855,0.2036 +1714133100000,2344.875,2345.498,2344.558,2344.625,0.1747 +1714133400000,2344.618,2344.618,2342.738,2343.445,0.1472 +1714133700000,2343.445,2343.558,2341.995,2343.135,0.1288 +1714134000000,2343.095,2343.878,2342.095,2343.845,0.136 +1714134300000,2343.865,2344.785,2342.585,2342.878,0.3767 +1714134600000,2342.834,2349.458,2342.508,2345.858,0.7284 +1714134900000,2345.858,2351.315,2345.268,2351.308,0.5949 +1714135200000,2351.295,2351.428,2347.695,2348.158,0.7343 +1714135500000,2348.135,2348.255,2342.125,2343.345,0.4628 +1714135800000,2343.425,2343.745,2340.385,2342.488,0.2745 +1714136100000,2342.488,2344.745,2342.385,2344.625,0.366 +1714136400000,2344.675,2350.208,2344.505,2350.005,0.6633 +1714136700000,2350.025,2350.225,2345.925,2345.955,0.4509 +1714137000000,2346.035,2349.295,2346.035,2347.465,0.2139 +1714137300000,2347.525,2348.628,2345.905,2347.105,0.4653 +1714137600000,2347.045,2347.945,2343.555,2343.815,0.2945 +1714137900000,2343.875,2345.785,2341.505,2341.975,0.1992 +1714138200000,2342.048,2343.805,2339.935,2342.785,0.3547 +1714138500000,2342.785,2343.295,2340.495,2342.255,0.7016 +1714138800000,2342.325,2342.445,2338.755,2339.375,0.6254 +1714139100000,2339.315,2340.145,2336.815,2340.075,0.2894 +1714139400000,2340.055,2340.195,2338.945,2339.025,0.5603 +1714139700000,2339.025,2341.395,2338.675,2341.315,0.422 +1714140000000,2341.325,2344.805,2340.918,2344.315,0.4618 +1714140300000,2344.315,2345.155,2341.195,2341.645,0.8085 +1714140600000,2341.645,2341.795,2338.375,2341.705,0.7218 +1714140900000,2341.735,2342.305,2339.305,2340.515,0.3553 +1714141200000,2340.515,2342.155,2340.505,2340.805,0.3663 +1714141500000,2340.785,2340.995,2338.625,2339.735,0.2805 +1714141800000,2339.735,2340.325,2336.245,2338.038,0.6452 +1714142100000,2338.035,2338.138,2331.735,2332.015,0.7736 +1714142400000,2332.015,2334.425,2331.945,2333.465,0.5461 +1714142700000,2333.505,2335.185,2331.745,2333.545,0.3177 +1714143000000,2333.545,2333.585,2328.605,2329.895,0.3449 +1714143300000,2329.825,2334.155,2329.035,2333.455,0.2769 +1714143600000,2333.475,2335.635,2332.775,2335.445,0.2639 +1714143900000,2335.395,2335.575,2332.918,2333.335,0.3373 +1714144200000,2333.348,2334.018,2331.615,2333.918,0.5384 +1714144500000,2333.865,2334.595,2332.865,2333.165,0.4713 +1714144800000,2333.165,2333.445,2331.185,2332.425,0.2102 +1714145100000,2332.375,2333.885,2331.165,2333.425,0.171 +1714145400000,2333.505,2333.695,2331.855,2332.005,0.3621 +1714145700000,2332.018,2335.015,2331.605,2334.695,0.4956 +1714146000000,2334.695,2337.015,2334.455,2336.775,0.2469 +1714146300000,2336.805,2337.205,2336.085,2336.995,0.2838 +1714146600000,2336.955,2337.545,2335.655,2337.385,0.1991 +1714146900000,2337.405,2337.405,2335.765,2336.615,0.1101 +1714147200000,2336.595,2337.055,2335.595,2336.505,0.1697 +1714147500000,2336.525,2336.935,2334.905,2336.635,0.1373 +1714147800000,2336.635,2338.105,2335.945,2337.505,0.3212 +1714148100000,2337.505,2338.815,2337.185,2338.275,0.3341 +1714148400000,2338.285,2338.295,2335.865,2335.905,0.3683 +1714148700000,2335.965,2336.895,2335.425,2335.955,0.3589 +1714149000000,2336.015,2336.175,2334.965,2335.035,0.3359 +1714149300000,2334.935,2335.658,2332.915,2335.155,0.3741 +1714149600000,2335.178,2335.895,2334.225,2334.708,0.3255 +1714149900000,2334.735,2334.955,2333.115,2334.365,0.3309 +1714150200000,2334.378,2334.955,2333.225,2334.935,0.2853 +1714150500000,2334.925,2335.195,2333.485,2333.505,0.3088 +1714150800000,2333.505,2334.575,2332.565,2332.845,0.3415 +1714151100000,2332.845,2335.585,2332.565,2335.555,0.1284 +1714151400000,2335.555,2337.575,2335.555,2337.285,0.3089 +1714151700000,2337.285,2338.035,2336.465,2336.465,0.1347 +1714152000000,2336.428,2336.635,2335.248,2336.285,0.2559 +1714152300000,2336.295,2336.325,2334.985,2335.425,0.3635 +1714152600000,2335.445,2336.565,2334.538,2336.545,0.2651 +1714152900000,2336.545,2337.015,2336.055,2336.455,0.0885 +1714153200000,2336.465,2338.975,2336.195,2338.835,0.0852 +1714153500000,2338.805,2339.945,2338.378,2339.805,0.2727 +1714153800000,2339.805,2340.195,2338.495,2338.735,0.2692 +1714154100000,2338.708,2338.998,2337.935,2338.395,0.2529 +1714154400000,2338.395,2338.475,2337.618,2338.185,0.2155 +1714154700000,2338.188,2338.735,2338.055,2338.665,0.2055 +1714155000000,2338.665,2340.225,2338.445,2339.565,0.1991 +1714155300000,2339.545,2339.765,2338.785,2339.605,0.2058 +1714155600000,2339.645,2340.165,2339.498,2339.808,0.1723 +1714155900000,2339.835,2340.785,2339.705,2340.725,0.1639 +1714156200000,2340.705,2341.275,2339.735,2340.365,0.2112 +1714156500000,2340.358,2340.518,2339.235,2339.285,0.1363 +1714156800000,2339.295,2339.605,2338.755,2338.968,0.1338 +1714157100000,2338.985,2340.128,2338.865,2340.095,0.1487 +1714157400000,2340.085,2340.895,2340.085,2340.555,0.1857 +1714157700000,2340.545,2340.955,2340.228,2340.785,0.1724 +1714158000000,2340.785,2340.785,2338.238,2338.348,0.1355 +1714158300000,2338.305,2339.665,2338.078,2339.595,0.0571 +1714158600000,2339.598,2339.638,2338.345,2338.675,0.0657 +1714158900000,2338.675,2338.705,2337.735,2337.875,0.0751 +1714159200000,2337.875,2337.875,2336.095,2336.115,0.0914 +1714159500000,2336.128,2338.358,2336.005,2338.235,0.0804 +1714159800000,2338.255,2338.345,2336.938,2337.845,0.1048 +1714160100000,2337.675,2338.015,2337.285,2337.568,0.0963 +1714160400000,2337.565,2338.388,2337.035,2338.148,0.103 +1714160700000,2338.225,2339.148,2338.165,2338.858,0.1201 +1714161000000,2338.868,2340.048,2338.748,2339.898,0.1295 +1714161300000,2339.874,2340.128,2339.404,2339.915,0.1535 +1714161600000,2339.915,2340.045,2338.715,2339.108,0.1387 +1714161900000,2339.095,2339.835,2339.095,2339.328,0.1464 +1714162200000,2339.325,2339.478,2339.115,2339.168,0.0704 +1714162500000,2339.168,2339.225,2338.335,2338.385,0.1338 +1714162800000,2338.425,2338.925,2338.368,2338.698,0.083 +1714163100000,2338.655,2338.815,2337.915,2337.968,0.0614 +1714163400000,2337.945,2338.555,2336.475,2337.105,0.28 +1714163700000,2337.015,2337.865,2336.555,2337.685,0.2496 +1714164000000,2337.685,2337.685,2336.808,2336.888,0.0868 +1714164300000,2336.875,2337.575,2336.465,2336.485,0.1642 +1714164600000,2336.495,2337.875,2336.298,2337.325,0.1357 +1714164900000,2337.258,2338.035,2337.125,2337.245,0.1017 +1714341600000,2336.065,2337.095,2333.435,2333.675,0.1215 +1714341900000,2333.685,2334.455,2332.405,2333.995,0.0297 +1714342200000,2333.925,2335.055,2333.165,2335.035,0.0344 +1714342500000,2334.855,2335.845,2334.385,2334.915,0.026 +1714342800000,2334.905,2335.085,2334.055,2334.265,0.0205 +1714343100000,2334.485,2335.295,2334.355,2335.075,0.018 +1714343400000,2335.195,2335.978,2334.635,2335.365,0.1336 +1714343700000,2335.345,2335.785,2334.965,2335.065,0.1164 +1714344000000,2335.045,2335.525,2334.115,2334.608,0.1307 +1714344300000,2334.608,2334.675,2333.845,2334.135,0.107 +1714344600000,2334.125,2334.755,2333.935,2334.305,0.0969 +1714344900000,2334.275,2334.655,2334.245,2334.545,0.0597 +1714345200000,2334.545,2335.275,2334.145,2335.105,0.1207 +1714345500000,2334.985,2335.685,2334.985,2335.605,0.1092 +1714345800000,2335.615,2335.885,2334.965,2335.075,0.0133 +1714346100000,2335.015,2335.515,2334.815,2334.925,0.0105 +1714346400000,2334.805,2335.925,2334.655,2335.795,0.017 +1714346700000,2335.715,2336.375,2335.685,2336.015,0.0142 +1714347000000,2336.045,2336.285,2335.665,2336.285,0.0122 +1714347300000,2336.355,2336.725,2335.865,2336.495,0.0186 +1714347600000,2336.455,2336.575,2335.645,2335.755,0.0136 +1714347900000,2335.715,2336.165,2335.585,2336.155,0.011 +1714348200000,2336.175,2336.675,2336.115,2336.515,0.0129 +1714348500000,2336.505,2336.715,2335.745,2335.845,0.0301 +1714348800000,2335.775,2336.125,2335.385,2336.085,0.1193 +1714349100000,2336.095,2336.145,2334.505,2335.235,0.069 +1714349400000,2335.175,2335.875,2334.838,2335.505,0.0261 +1714349700000,2335.565,2335.745,2334.675,2335.125,0.0275 +1714350000000,2335.115,2335.505,2334.725,2335.415,0.0163 +1714350300000,2335.455,2335.655,2333.985,2334.115,0.032 +1714350600000,2334.295,2334.895,2334.105,2334.175,0.0405 +1714350900000,2334.205,2334.525,2333.275,2333.325,0.0563 +1714351200000,2333.315,2333.325,2331.355,2332.105,0.0414 +1714351500000,2332.085,2332.375,2331.385,2331.455,0.0365 +1714351800000,2331.455,2331.635,2330.535,2330.628,0.0559 +1714352100000,2330.625,2332.005,2330.585,2331.985,0.0617 +1714352400000,2331.985,2331.985,2324.145,2328.735,0.3155 +1714352700000,2328.735,2329.835,2328.035,2328.435,0.2348 +1714353000000,2328.485,2328.955,2326.425,2326.535,0.0737 +1714353300000,2326.535,2326.535,2322.385,2325.615,0.19 +1714353600000,2325.615,2327.255,2324.605,2326.775,0.1374 +1714353900000,2326.755,2329.495,2326.605,2328.985,0.0707 +1714354200000,2329.055,2329.165,2325.848,2326.868,0.2079 +1714354500000,2326.925,2328.215,2319.728,2326.345,0.6196 +1714354800000,2326.295,2326.785,2324.085,2326.665,0.1439 +1714355100000,2326.625,2327.285,2325.475,2326.945,0.1802 +1714355400000,2327.085,2328.355,2326.585,2327.205,0.1946 +1714355700000,2327.215,2331.095,2327.125,2330.918,0.4972 +1714356000000,2330.895,2331.395,2328.318,2329.118,0.2563 +1714356300000,2329.105,2329.845,2328.465,2329.665,0.3157 +1714356600000,2329.645,2329.808,2327.605,2327.678,0.2027 +1714356900000,2327.655,2328.435,2327.468,2328.385,0.1151 +1714357200000,2328.375,2329.415,2327.435,2327.565,0.0524 +1714357500000,2327.585,2327.645,2326.525,2327.435,0.1023 +1714357800000,2327.465,2328.585,2327.445,2328.285,0.046 +1714358100000,2328.325,2328.635,2327.395,2327.575,0.0531 +1714358400000,2327.535,2327.645,2325.935,2327.425,0.0541 +1714358700000,2327.535,2329.215,2326.748,2326.835,0.0988 +1714359000000,2326.748,2326.748,2324.065,2324.985,0.2597 +1714359300000,2325.035,2325.535,2323.978,2324.145,0.2501 +1714359600000,2324.124,2325.335,2323.525,2325.045,0.2169 +1714359900000,2324.945,2325.355,2323.825,2324.785,0.0452 +1714360200000,2324.698,2325.995,2324.335,2324.835,0.0646 +1714360500000,2324.835,2326.165,2324.835,2325.615,0.064 +1714360800000,2325.765,2326.655,2325.555,2326.075,0.0553 +1714361100000,2326.075,2326.285,2325.278,2325.965,0.167 +1714361400000,2325.945,2327.145,2325.875,2326.855,0.1532 +1714361700000,2326.865,2327.085,2326.508,2326.738,0.0916 +1714362000000,2326.725,2326.825,2325.618,2326.345,0.0514 +1714362300000,2326.385,2326.525,2325.598,2326.475,0.0309 +1714362600000,2326.475,2326.915,2326.098,2326.815,0.0176 +1714362900000,2326.835,2329.285,2326.835,2328.338,0.0663 +1714363200000,2328.338,2328.675,2327.285,2327.518,0.0556 +1714363500000,2327.498,2330.345,2327.255,2329.295,0.4887 +1714363800000,2329.305,2330.345,2328.995,2329.405,0.2665 +1714364100000,2329.425,2333.115,2328.935,2332.555,0.2071 +1714364400000,2332.535,2332.975,2331.195,2331.725,0.1174 +1714364700000,2331.745,2332.455,2329.935,2331.395,0.1812 +1714365000000,2331.405,2332.115,2330.345,2332.075,0.1552 +1714365300000,2332.095,2333.085,2331.965,2332.955,0.1024 +1714365600000,2332.935,2333.125,2331.825,2332.205,0.1233 +1714365900000,2332.185,2332.955,2331.465,2331.585,0.1132 +1714366200000,2331.585,2333.165,2331.585,2332.555,0.1366 +1714366500000,2332.515,2332.835,2331.975,2332.545,0.0906 +1714366800000,2332.555,2336.248,2332.315,2335.215,0.1976 +1714367100000,2335.205,2336.425,2334.195,2334.395,0.2576 +1714367400000,2334.545,2335.815,2333.958,2334.278,0.0923 +1714367700000,2334.278,2334.478,2333.005,2333.178,0.1991 +1714368000000,2333.178,2333.478,2332.558,2333.125,0.2799 +1714368300000,2333.158,2333.815,2332.974,2333.685,0.1123 +1714368600000,2333.655,2333.775,2331.625,2331.718,0.1796 +1714368900000,2331.658,2332.275,2330.898,2332.265,0.2301 +1714369200000,2332.265,2332.615,2330.255,2330.375,0.1058 +1714369500000,2330.355,2331.875,2330.015,2331.535,0.1607 +1714369800000,2331.545,2331.545,2329.235,2330.735,0.1136 +1714370100000,2330.735,2331.895,2330.328,2330.385,0.116 +1714370400000,2330.395,2330.635,2329.425,2329.885,0.3195 +1714370700000,2329.905,2331.075,2329.405,2331.075,0.1352 +1714371000000,2331.055,2332.415,2331.055,2331.735,0.1385 +1714371300000,2331.675,2333.455,2331.465,2333.395,0.0999 +1714371600000,2333.295,2333.515,2330.775,2331.025,0.2311 +1714371900000,2331.055,2331.925,2330.745,2330.805,0.0708 +1714372200000,2330.775,2331.605,2329.925,2331.505,0.1236 +1714372500000,2331.505,2331.505,2329.598,2330.095,0.0904 +1714372800000,2330.095,2330.285,2328.455,2328.495,0.2822 +1714373100000,2328.475,2328.845,2328.045,2328.545,0.1138 +1714373400000,2328.545,2329.135,2327.475,2327.485,0.0684 +1714373700000,2327.495,2329.115,2327.325,2329.095,0.0781 +1714374000000,2329.145,2330.845,2329.115,2329.608,0.1757 +1714374300000,2329.605,2331.405,2328.985,2330.405,0.2219 +1714374600000,2330.355,2332.335,2330.325,2331.965,0.548 +1714374900000,2331.965,2332.505,2331.105,2331.855,0.2951 +1714375200000,2331.865,2333.215,2331.155,2333.025,0.6119 +1714375500000,2333.095,2333.655,2332.025,2332.915,0.356 +1714375800000,2332.905,2336.805,2332.905,2336.565,0.4086 +1714376100000,2336.645,2337.805,2336.215,2336.795,0.2536 +1714376400000,2336.835,2337.795,2335.965,2335.965,0.1635 +1714376700000,2335.995,2336.235,2334.605,2334.775,0.3841 +1714377000000,2334.775,2335.755,2334.598,2335.655,0.3494 +1714377300000,2335.635,2337.245,2335.555,2337.165,0.3935 +1714377600000,2337.065,2337.865,2336.575,2337.265,0.5433 +1714377900000,2337.265,2337.625,2336.535,2337.025,0.3224 +1714378200000,2337.025,2337.715,2336.345,2336.595,0.3218 +1714378500000,2336.638,2336.755,2336.038,2336.198,0.1784 +1714378800000,2336.165,2338.165,2336.158,2338.165,0.2182 +1714379100000,2338.195,2338.228,2337.455,2338.228,0.1113 +1714379400000,2338.225,2339.738,2337.695,2339.388,0.4061 +1714379700000,2339.478,2340.185,2338.585,2339.955,0.2729 +1714380000000,2339.945,2341.155,2338.905,2339.268,0.3483 +1714380300000,2339.258,2339.385,2337.545,2337.758,0.1354 +1714380600000,2337.755,2339.195,2337.665,2338.895,0.1274 +1714380900000,2338.895,2338.895,2337.585,2337.955,0.1921 +1714381200000,2337.975,2338.215,2336.565,2336.775,0.3517 +1714381500000,2336.765,2339.285,2336.688,2339.225,0.2974 +1714381800000,2339.225,2339.275,2338.105,2338.198,0.0762 +1714382100000,2338.198,2338.305,2337.505,2337.845,0.0682 +1714382400000,2337.885,2338.155,2337.585,2337.735,0.0598 +1714382700000,2337.735,2338.498,2337.238,2337.318,0.0888 +1714383000000,2337.315,2338.235,2337.175,2338.045,0.0691 +1714383300000,2338.045,2339.138,2337.935,2338.815,0.1229 +1714383600000,2338.825,2339.595,2338.145,2339.585,0.1545 +1714383900000,2339.585,2343.525,2339.585,2342.265,0.213 +1714384200000,2342.255,2344.285,2342.255,2343.465,0.3556 +1714384500000,2343.465,2343.565,2342.558,2343.075,0.2025 +1714384800000,2343.075,2343.205,2342.218,2342.248,0.2162 +1714385100000,2342.255,2342.728,2341.928,2342.678,0.1442 +1714385400000,2342.688,2343.248,2342.305,2342.375,0.1519 +1714385700000,2342.375,2344.058,2342.295,2342.855,0.1541 +1714386000000,2342.855,2342.965,2341.925,2342.115,0.1936 +1714386300000,2342.118,2342.625,2341.965,2342.578,0.1497 +1714386600000,2342.575,2342.975,2341.705,2342.935,0.1351 +1714386900000,2342.935,2343.175,2341.695,2341.698,0.2241 +1714387200000,2341.695,2341.788,2339.765,2340.678,0.145 +1714387500000,2340.575,2342.005,2339.865,2341.955,0.3182 +1714387800000,2341.895,2341.905,2340.105,2340.475,0.2296 +1714388100000,2340.475,2341.345,2340.445,2341.105,0.2565 +1714388400000,2341.105,2341.545,2340.655,2341.145,0.2223 +1714388700000,2341.125,2341.395,2340.585,2340.695,0.1418 +1714389000000,2340.705,2340.915,2339.925,2340.835,0.1569 +1714389300000,2340.835,2341.345,2340.485,2341.265,0.064 +1714389600000,2341.265,2342.375,2341.085,2342.375,0.0527 +1714389900000,2342.375,2342.845,2342.115,2342.625,0.0695 +1714390200000,2342.625,2342.765,2341.175,2341.265,0.096 +1714390500000,2341.265,2342.285,2340.955,2341.015,0.1909 +1714390800000,2341.025,2341.405,2338.258,2338.358,0.2404 +1714391100000,2338.295,2339.538,2337.275,2337.478,0.222 +1714391400000,2337.478,2337.998,2336.018,2336.495,0.2277 +1714391700000,2336.485,2337.018,2335.295,2336.955,0.0887 +1714392000000,2336.965,2337.428,2336.065,2337.015,0.1166 +1714392300000,2337.015,2337.365,2335.505,2335.825,0.1194 +1714392600000,2335.845,2336.125,2334.795,2335.545,0.0962 +1714392900000,2335.515,2336.295,2333.858,2334.865,0.2543 +1714393200000,2334.885,2335.738,2334.445,2334.518,0.3838 +1714393500000,2334.555,2334.685,2333.208,2333.715,0.3025 +1714393800000,2333.795,2334.035,2331.775,2331.845,0.2044 +1714394100000,2331.875,2332.065,2329.325,2329.525,0.2657 +1714394400000,2329.565,2330.645,2329.075,2329.845,0.1348 +1714394700000,2329.845,2331.435,2328.195,2330.445,0.1867 +1714395000000,2330.345,2332.935,2330.135,2332.885,0.1512 +1714395300000,2332.855,2333.215,2331.585,2331.865,0.1284 +1714395600000,2331.775,2333.545,2331.185,2333.295,0.5764 +1714395900000,2333.305,2333.935,2331.425,2332.345,0.3421 +1714396200000,2332.345,2333.255,2331.505,2332.385,0.2061 +1714396500000,2332.355,2333.315,2331.005,2332.845,0.1548 +1714396800000,2332.855,2334.455,2332.785,2333.335,0.1396 +1714397100000,2333.335,2334.335,2332.428,2333.905,0.1463 +1714397400000,2333.955,2336.535,2333.795,2334.065,0.4371 +1714397700000,2334.095,2334.185,2330.658,2331.015,0.3445 +1714398000000,2331.185,2331.185,2325.455,2330.725,0.6726 +1714398300000,2330.755,2331.985,2327.365,2331.535,0.6879 +1714398600000,2331.475,2333.845,2331.005,2333.495,0.257 +1714398900000,2333.475,2335.095,2332.355,2333.955,0.2165 +1714399200000,2333.865,2336.248,2333.798,2335.755,0.4143 +1714399500000,2335.735,2338.258,2335.295,2336.598,0.5844 +1714399800000,2336.698,2337.335,2334.155,2334.405,0.3094 +1714400100000,2334.425,2337.015,2334.425,2336.775,0.1866 +1714400400000,2336.775,2337.065,2333.865,2334.115,0.2199 +1714400700000,2334.055,2339.165,2333.925,2338.718,0.5814 +1714401000000,2338.755,2339.025,2335.685,2338.205,0.617 +1714401300000,2338.185,2338.375,2336.715,2337.975,0.5285 +1714401600000,2338.015,2339.358,2337.715,2337.995,0.4533 +1714401900000,2337.975,2338.005,2335.198,2335.925,0.4598 +1714402200000,2335.935,2336.258,2334.715,2335.425,0.3578 +1714402500000,2335.525,2337.778,2335.525,2337.665,0.4567 +1714402800000,2337.635,2337.748,2336.095,2337.385,0.3726 +1714403100000,2337.354,2337.878,2336.185,2336.355,0.4359 +1714403400000,2336.285,2337.805,2334.495,2334.785,0.3489 +1714403700000,2334.855,2334.855,2332.658,2334.755,0.2748 +1714404000000,2334.775,2336.745,2334.675,2336.335,0.1356 +1714404300000,2336.245,2337.695,2336.085,2337.505,0.2049 +1714404600000,2337.515,2337.778,2336.098,2336.158,0.3655 +1714404900000,2336.145,2337.478,2336.078,2336.838,0.2866 +1714405200000,2336.835,2338.715,2336.835,2338.155,0.2433 +1714405500000,2338.085,2338.545,2337.085,2337.085,0.0895 +1714405800000,2337.085,2337.795,2336.455,2337.085,0.1022 +1714406100000,2337.115,2338.195,2336.715,2337.695,0.2568 +1714406400000,2337.735,2339.808,2337.345,2339.625,0.3393 +1714406700000,2339.545,2342.175,2338.985,2341.195,0.4708 +1714407000000,2341.225,2343.938,2340.945,2343.285,0.4534 +1714407300000,2343.285,2343.505,2341.295,2341.905,0.3724 +1714407600000,2341.895,2346.585,2341.705,2345.455,0.5434 +1714407900000,2345.455,2346.415,2343.568,2343.655,0.5176 +1714408200000,2343.638,2344.515,2342.858,2343.058,0.2455 +1714408500000,2342.995,2343.715,2341.845,2342.465,0.1771 +1714408800000,2342.465,2344.375,2341.835,2344.105,0.3418 +1714409100000,2344.115,2344.635,2342.005,2343.005,0.3822 +1714409400000,2343.155,2346.328,2343.155,2345.594,0.2905 +1714409700000,2345.555,2345.598,2342.198,2342.678,0.471 +1714410000000,2342.725,2344.925,2342.375,2343.745,0.2518 +1714410300000,2343.745,2344.408,2342.455,2343.858,0.3355 +1714410600000,2343.895,2345.685,2343.535,2345.215,0.3 +1714410900000,2345.215,2346.055,2344.425,2345.148,0.2697 +1714411200000,2345.085,2345.518,2343.795,2345.195,0.1719 +1714411500000,2345.105,2346.485,2344.218,2345.755,0.2495 +1714411800000,2345.725,2346.098,2344.825,2344.825,0.2203 +1714412100000,2344.698,2345.105,2343.585,2343.658,0.223 +1714412400000,2343.655,2343.675,2341.235,2341.575,0.165 +1714412700000,2341.575,2341.875,2339.618,2340.325,0.1223 +1714413000000,2340.338,2340.935,2339.635,2340.168,0.1124 +1714413300000,2340.225,2342.075,2340.215,2342.035,0.1301 +1714413600000,2342.015,2343.648,2341.265,2342.908,0.1365 +1714413900000,2342.905,2342.905,2341.744,2342.205,0.1648 +1714414200000,2342.105,2342.605,2341.248,2342.168,0.1332 +1714414500000,2342.185,2342.915,2342.028,2342.428,0.1062 +1714414800000,2342.418,2342.918,2341.895,2341.928,0.089 +1714415100000,2341.998,2341.998,2338.065,2338.438,0.1677 +1714415400000,2338.465,2339.505,2337.534,2338.405,0.137 +1714415700000,2338.435,2339.135,2338.245,2338.465,0.0907 +1714416000000,2338.465,2339.265,2338.225,2339.205,0.0725 +1714416300000,2339.205,2340.165,2339.115,2340.165,0.0598 +1714416600000,2340.205,2340.955,2340.045,2340.255,0.0581 +1714416900000,2340.335,2341.265,2339.945,2341.245,0.0714 +1714417200000,2341.145,2341.165,2334.188,2334.735,0.2985 +1714417500000,2334.645,2336.475,2332.955,2335.995,0.1512 +1714417800000,2335.995,2337.605,2335.995,2337.595,0.0904 +1714418100000,2337.565,2337.585,2336.435,2336.445,0.0576 +1714418400000,2336.515,2337.055,2334.425,2335.275,0.1062 +1714418700000,2335.275,2335.745,2334.885,2335.705,0.069 +1714419000000,2335.755,2335.755,2333.065,2333.865,0.1145 +1714419300000,2333.865,2334.625,2333.425,2333.755,0.099 +1714419600000,2333.785,2333.785,2332.895,2333.655,0.1195 +1714419900000,2333.685,2334.568,2333.338,2334.328,0.1153 +1714420200000,2334.328,2335.055,2334.085,2334.995,0.0626 +1714420500000,2335.085,2336.025,2334.785,2335.615,0.0874 +1714420800000,2335.605,2336.395,2335.185,2336.395,0.0439 +1714421100000,2336.515,2336.615,2335.895,2336.295,0.0277 +1714421400000,2336.295,2336.615,2335.825,2336.615,0.0198 +1714421700000,2336.565,2336.565,2336.225,2336.255,0.0159 +1714422000000,2336.315,2336.395,2335.555,2335.785,0.0353 +1714422300000,2335.785,2336.015,2335.765,2335.805,0.0249 +1714422600000,2335.785,2335.795,2335.485,2335.795,0.0292 +1714422900000,2335.795,2336.585,2335.485,2336.335,0.0606 +1714423200000,2336.365,2336.805,2336.215,2336.635,0.063 +1714423500000,2336.635,2337.005,2336.435,2336.628,0.0675 +1714423800000,2336.625,2336.635,2336.115,2336.275,0.0259 +1714424100000,2336.215,2336.225,2335.045,2335.085,0.0343 +1714428000000,2334.648,2335.845,2333.985,2335.845,0.0325 +1714428300000,2335.845,2336.035,2334.955,2335.505,0.0114 +1714428600000,2335.505,2336.215,2335.505,2336.055,0.0156 +1714428900000,2336.055,2336.055,2334.635,2334.895,0.018 +1714429200000,2335.045,2335.245,2334.985,2335.155,0.009 +1714429500000,2335.155,2335.435,2334.995,2335.435,0.0085 +1714429800000,2335.435,2335.445,2334.045,2334.215,0.0146 +1714430100000,2334.175,2334.855,2334.175,2334.345,0.016 +1714430400000,2334.495,2334.865,2334.005,2334.865,0.0144 +1714430700000,2334.835,2334.945,2334.105,2334.745,0.015 +1714431000000,2334.745,2334.765,2334.225,2334.715,0.013 +1714431300000,2334.735,2335.015,2334.675,2334.755,0.025 +1714431600000,2334.778,2334.855,2333.255,2333.375,0.113 +1714431900000,2333.498,2334.095,2332.705,2333.895,0.1202 +1714432200000,2333.908,2334.725,2333.878,2334.595,0.0234 +1714432500000,2334.655,2334.655,2333.595,2333.795,0.0121 +1714432800000,2333.795,2334.255,2333.515,2333.795,0.0154 +1714433100000,2333.785,2333.785,2333.175,2333.305,0.014 +1714433400000,2333.315,2333.815,2333.175,2333.725,0.0145 +1714433700000,2333.715,2334.015,2333.415,2333.425,0.0138 +1714434000000,2333.425,2333.435,2332.815,2332.995,0.0119 +1714434300000,2333.005,2333.795,2332.855,2333.415,0.0218 +1714434600000,2333.425,2334.265,2332.965,2333.225,0.0338 +1714434900000,2333.255,2333.955,2332.935,2333.025,0.0336 +1714435200000,2333.005,2333.128,2331.635,2332.065,0.1524 +1714435500000,2332.065,2333.905,2331.925,2333.615,0.0523 +1714435800000,2333.635,2333.765,2333.015,2333.425,0.0422 +1714436100000,2333.395,2333.625,2332.645,2332.645,0.0376 +1714436400000,2332.578,2333.215,2332.545,2332.915,0.0181 +1714436700000,2332.905,2332.925,2332.075,2332.795,0.037 +1714437000000,2332.805,2334.225,2332.795,2333.645,0.0189 +1714437300000,2333.675,2334.375,2333.645,2334.105,0.0288 +1714437600000,2334.015,2334.628,2333.735,2334.275,0.0706 +1714437900000,2334.278,2334.454,2333.475,2333.568,0.0759 +1714438200000,2333.568,2334.655,2332.858,2333.685,0.0552 +1714438500000,2333.735,2334.335,2332.955,2333.875,0.0698 +1714438800000,2333.855,2335.185,2333.435,2334.555,0.1622 +1714439100000,2334.625,2335.235,2333.415,2333.535,0.08 +1714439400000,2333.545,2334.495,2332.315,2333.155,0.0744 +1714439700000,2333.175,2335.215,2332.635,2334.455,0.0549 +1714440000000,2334.465,2335.065,2334.315,2334.975,0.0428 +1714440300000,2334.845,2335.475,2334.535,2335.265,0.0343 +1714440600000,2335.285,2335.935,2333.875,2335.005,0.0655 +1714440900000,2334.995,2335.465,2334.315,2334.835,0.1322 +1714441200000,2334.745,2335.365,2334.595,2334.968,0.0694 +1714441500000,2334.895,2335.625,2334.545,2335.135,0.0599 +1714441800000,2335.144,2336.055,2334.195,2334.245,0.0743 +1714442100000,2334.185,2334.795,2333.735,2333.884,0.1578 +1714442400000,2333.935,2334.365,2332.665,2333.875,0.0749 +1714442700000,2333.845,2334.155,2332.975,2333.185,0.0496 +1714443000000,2333.105,2333.135,2329.495,2329.555,0.1661 +1714443300000,2329.575,2331.705,2329.545,2331.705,0.1335 +1714443600000,2331.705,2332.125,2330.815,2330.945,0.1016 +1714443900000,2330.935,2331.295,2330.195,2330.455,0.1105 +1714444200000,2330.385,2330.575,2329.055,2329.345,0.0848 +1714444500000,2329.225,2329.515,2326.745,2328.355,0.3624 +1714444800000,2328.415,2329.585,2328.105,2329.585,0.1109 +1714445100000,2329.585,2330.085,2328.985,2329.165,0.0566 +1714445400000,2329.165,2330.685,2328.935,2330.515,0.0561 +1714445700000,2330.515,2331.535,2330.305,2331.155,0.0442 +1714446000000,2331.145,2331.595,2329.525,2329.985,0.0893 +1714446300000,2329.955,2330.425,2328.708,2329.695,0.0728 +1714446600000,2329.725,2330.345,2329.225,2329.225,0.0509 +1714446900000,2329.215,2330.325,2328.925,2330.195,0.0419 +1714447200000,2330.215,2330.485,2329.465,2329.615,0.0368 +1714447500000,2329.565,2329.585,2328.465,2328.465,0.0752 +1714447800000,2328.515,2330.195,2328.515,2330.195,0.1261 +1714448100000,2330.155,2330.455,2329.485,2329.485,0.0518 +1714448400000,2329.495,2330.185,2329.155,2330.065,0.028 +1714448700000,2330.065,2330.265,2329.125,2329.275,0.0202 +1714449000000,2329.365,2330.015,2329.315,2329.865,0.0116 +1714449300000,2329.875,2329.895,2328.668,2329.054,0.0478 +1714449600000,2329.045,2329.385,2328.345,2329.295,0.0378 +1714449900000,2329.335,2329.335,2328.378,2328.378,0.0195 +1714450200000,2328.385,2328.478,2327.545,2327.545,0.0296 +1714450500000,2327.545,2328.295,2327.278,2328.015,0.03 +1714450800000,2327.998,2328.475,2327.875,2328.425,0.0254 +1714451100000,2328.405,2328.405,2326.075,2326.375,0.041 +1714451400000,2326.355,2326.445,2325.145,2326.275,0.0534 +1714451700000,2326.295,2326.318,2324.835,2325.325,0.0334 +1714452000000,2325.325,2326.295,2325.155,2326.095,0.0277 +1714452300000,2326.155,2326.645,2325.835,2326.215,0.0205 +1714452600000,2326.265,2326.625,2326.005,2326.015,0.0249 +1714452900000,2326.055,2326.675,2326.035,2326.345,0.0235 +1714453200000,2326.295,2326.575,2325.285,2326.045,0.0474 +1714453500000,2325.815,2326.835,2325.465,2326.405,0.0718 +1714453800000,2326.435,2326.595,2325.535,2325.825,0.0457 +1714454100000,2325.845,2326.415,2325.765,2325.765,0.0321 +1714454400000,2325.755,2326.415,2325.325,2325.325,0.0877 +1714454700000,2325.285,2325.445,2324.445,2324.665,0.0651 +1714455000000,2324.625,2324.775,2321.645,2323.665,0.1171 +1714455300000,2323.645,2323.845,2322.845,2323.575,0.0978 +1714455600000,2323.525,2323.985,2321.715,2322.205,0.0682 +1714455900000,2322.205,2323.315,2321.705,2322.625,0.0722 +1714456200000,2322.625,2323.315,2322.205,2322.325,0.062 +1714456500000,2322.255,2323.955,2322.105,2322.925,0.0737 +1714456800000,2322.905,2323.485,2320.485,2321.355,0.1717 +1714457100000,2321.295,2321.725,2319.005,2319.565,0.205 +1714457400000,2319.525,2321.885,2319.475,2321.795,0.1233 +1714457700000,2321.795,2322.945,2321.385,2322.585,0.1073 +1714458000000,2322.585,2322.705,2320.925,2321.835,0.1011 +1714458300000,2321.755,2322.665,2319.985,2320.305,0.196 +1714458600000,2320.295,2320.775,2319.405,2319.545,0.2085 +1714458900000,2319.655,2320.785,2318.665,2320.135,0.1307 +1714459200000,2320.205,2321.665,2320.105,2321.045,0.1176 +1714459500000,2321.045,2322.165,2320.615,2322.115,0.1334 +1714459800000,2322.115,2322.545,2321.775,2322.105,0.0804 +1714460100000,2322.155,2323.065,2321.885,2322.305,0.0642 +1714460400000,2322.305,2322.545,2320.925,2321.645,0.1055 +1714460700000,2321.598,2321.835,2319.575,2320.665,0.1001 +1714461000000,2320.635,2321.925,2320.375,2321.045,0.0694 +1714461300000,2321.025,2321.335,2319.535,2319.845,0.0738 +1714461600000,2319.845,2320.075,2318.915,2318.955,0.0493 +1714461900000,2318.915,2318.915,2316.785,2316.895,0.144 +1714462200000,2316.905,2318.225,2316.278,2316.778,0.1079 +1714462500000,2316.818,2317.385,2316.095,2316.225,0.0939 +1714462800000,2316.165,2316.715,2315.315,2316.365,0.11 +1714463100000,2316.385,2316.655,2315.215,2316.635,0.0645 +1714463400000,2316.585,2318.305,2316.465,2317.075,0.0589 +1714463700000,2317.055,2317.485,2316.525,2317.445,0.053 +1714464000000,2317.455,2317.975,2316.225,2316.618,0.0874 +1714464300000,2316.628,2318.375,2316.515,2317.155,0.0853 +1714464600000,2317.105,2317.795,2316.015,2316.075,0.0738 +1714464900000,2316.075,2316.165,2314.995,2315.085,0.0556 +1714465200000,2315.065,2315.905,2313.925,2315.805,0.079 +1714465500000,2315.775,2315.915,2311.208,2313.245,0.1057 +1714465800000,2313.198,2315.085,2313.065,2314.465,0.0716 +1714466100000,2314.435,2314.495,2312.635,2313.535,0.0615 +1714466400000,2313.535,2313.725,2312.345,2312.395,0.0616 +1714466700000,2312.395,2313.425,2311.645,2312.845,0.0807 +1714467000000,2312.845,2312.855,2311.775,2312.115,0.0797 +1714467300000,2312.095,2312.815,2310.545,2312.815,0.1417 +1714467600000,2312.745,2313.805,2312.215,2313.198,0.1061 +1714467900000,2313.308,2314.035,2312.155,2313.705,0.1964 +1714468200000,2313.705,2314.645,2313.165,2314.225,0.0706 +1714468500000,2314.195,2315.025,2313.765,2314.715,0.0652 +1714468800000,2314.735,2317.075,2314.655,2315.368,0.088 +1714469100000,2315.358,2315.785,2314.735,2314.815,0.0495 +1714469400000,2314.825,2315.395,2314.275,2315.235,0.076 +1714469700000,2315.165,2316.805,2314.975,2316.795,0.0659 +1714470000000,2316.795,2317.195,2315.375,2316.825,0.0591 +1714470300000,2316.805,2317.335,2315.515,2315.765,0.1216 +1714470600000,2315.768,2316.545,2315.535,2315.665,0.0507 +1714470900000,2315.645,2315.695,2314.678,2314.678,0.0537 +1714471200000,2314.685,2315.905,2314.118,2315.785,0.0669 +1714471500000,2315.785,2316.365,2315.435,2316.195,0.0569 +1714471800000,2316.115,2317.125,2315.955,2317.125,0.0587 +1714472100000,2317.165,2317.355,2316.865,2317.015,0.0423 +1714472400000,2317.035,2317.205,2315.445,2316.605,0.0952 +1714472700000,2316.655,2317.895,2316.595,2317.425,0.0624 +1714473000000,2317.485,2317.835,2317.165,2317.365,0.0418 +1714473300000,2317.415,2317.415,2315.745,2315.755,0.0477 +1714473600000,2315.765,2315.955,2315.295,2315.685,0.0482 +1714473900000,2315.655,2316.295,2314.945,2315.845,0.0368 +1714474200000,2315.835,2316.345,2315.445,2315.665,0.0239 +1714474500000,2315.645,2317.195,2315.085,2315.345,0.1932 +1714474800000,2315.335,2315.375,2313.785,2314.315,0.1731 +1714475100000,2314.345,2314.625,2312.715,2312.805,0.08 +1714475400000,2312.775,2314.335,2312.645,2313.995,0.0674 +1714475700000,2313.995,2315.105,2313.395,2314.838,0.0624 +1714476000000,2314.858,2315.455,2313.735,2313.785,0.0575 +1714476300000,2313.795,2314.535,2313.725,2313.895,0.0577 +1714476600000,2313.895,2313.895,2312.385,2313.405,0.1358 +1714476900000,2313.405,2313.405,2311.955,2312.245,0.161 +1714477200000,2312.255,2312.555,2311.585,2311.725,0.1393 +1714477500000,2311.725,2311.725,2309.435,2310.605,0.1505 +1714477800000,2310.625,2312.918,2310.595,2312.465,0.1311 +1714478100000,2312.455,2313.495,2312.305,2312.625,0.0616 +1714478400000,2312.605,2312.605,2309.655,2311.515,0.1234 +1714478700000,2311.545,2312.005,2309.655,2311.485,0.1314 +1714479000000,2311.505,2312.375,2310.425,2312.285,0.1594 +1714479300000,2312.285,2313.355,2311.125,2311.205,0.121 +1714479600000,2311.255,2311.515,2308.045,2308.605,0.1556 +1714479900000,2308.685,2310.615,2308.685,2309.865,0.1196 +1714480200000,2309.865,2309.865,2304.515,2307.465,0.4248 +1714480500000,2307.368,2309.195,2305.015,2305.325,0.2824 +1714480800000,2305.265,2308.395,2304.585,2308.075,0.244 +1714481100000,2308.005,2309.895,2307.985,2308.155,0.2113 +1714481400000,2308.135,2308.645,2306.275,2307.305,0.2056 +1714481700000,2307.335,2307.335,2305.098,2305.955,0.1897 +1714482000000,2305.955,2307.825,2305.375,2305.715,0.2421 +1714482300000,2305.738,2306.375,2302.985,2303.858,0.262 +1714482600000,2303.868,2306.685,2303.725,2305.958,0.2747 +1714482900000,2305.965,2306.645,2303.485,2303.485,0.2716 +1714483200000,2303.545,2304.055,2302.745,2303.115,0.201 +1714483500000,2303.115,2305.655,2303.115,2305.135,0.3302 +1714483800000,2305.225,2305.825,2303.285,2305.295,0.4062 +1714484100000,2305.285,2308.165,2303.675,2307.775,0.7706 +1714484400000,2307.765,2311.465,2307.335,2309.875,0.687 +1714484700000,2309.905,2313.245,2309.015,2312.765,0.5787 +1714485000000,2312.795,2312.915,2307.478,2307.825,0.4021 +1714485300000,2307.725,2310.205,2307.215,2307.585,0.1807 +1714485600000,2307.585,2310.505,2305.825,2306.505,0.4336 +1714485900000,2306.545,2309.055,2300.775,2302.415,0.4757 +1714486200000,2302.445,2302.935,2298.645,2300.735,0.4639 +1714486500000,2300.755,2306.865,2300.595,2303.878,0.2673 +1714486800000,2303.915,2305.875,2302.455,2302.535,0.3361 +1714487100000,2302.525,2302.755,2299.365,2301.365,0.2433 +1714487400000,2301.435,2301.635,2298.5,2299.115,0.2865 +1714487700000,2299.065,2299.465,2296.5,2298.165,0.5184 +1714488000000,2298.155,2298.775,2295.835,2298.055,0.2348 +1714488300000,2298.085,2302.385,2297.715,2301.535,0.2121 +1714488600000,2301.498,2301.515,2298.115,2298.545,0.3429 +1714488900000,2298.665,2299.035,2293.018,2293.238,0.3212 +1714489200000,2293.295,2295.645,2293.118,2293.545,0.3553 +1714489500000,2293.545,2296.945,2293.375,2296.735,0.4265 +1714489800000,2296.664,2298.985,2295,2296.865,0.2563 +1714490100000,2296.855,2299.105,2296.105,2296.705,0.3201 +1714490400000,2296.705,2298.445,2296.458,2297.298,0.463 +1714490700000,2297.255,2300.425,2297.255,2298.978,0.3108 +1714491000000,2298.965,2299.705,2297.205,2297.365,0.3581 +1714491300000,2297.424,2298.955,2296.315,2298.135,0.2031 +1714491600000,2298.165,2298.755,2295,2295,0.2232 +1714491900000,2295,2296.725,2294.205,2296.125,0.1321 +1714492200000,2296.125,2296.945,2294.745,2294.765,0.0904 +1714492500000,2294.668,2295.915,2294.245,2295.835,0.1017 +1714492800000,2295.845,2297.825,2295.785,2297.195,0.1583 +1714493100000,2297.175,2298.415,2296.008,2298.275,0.0979 +1714493400000,2298.235,2299.235,2297.525,2297.675,0.0956 +1714493700000,2297.645,2297.775,2296.605,2297.185,0.0881 +1714494000000,2297.185,2297.785,2296.355,2297.325,0.0619 +1714494300000,2297.295,2298.885,2296.435,2298.555,0.106 +1714494600000,2298.595,2298.865,2295.025,2295.525,0.0952 +1714494900000,2295.585,2296.565,2295.025,2295.335,0.1023 +1714495200000,2295.415,2296.195,2294.865,2295.295,0.1142 +1714495500000,2295.285,2298.135,2295.285,2297.665,0.1034 +1714495800000,2297.645,2297.675,2295.985,2296.098,0.15 +1714496100000,2296.095,2296.235,2294.348,2294.565,0.2362 +1714496400000,2294.555,2297.085,2294.555,2296.695,0.1177 +1714496700000,2296.655,2296.695,2294.675,2296.345,0.1543 +1714497000000,2296.475,2297.135,2295.095,2295.345,0.1174 +1714497300000,2295.315,2296.315,2294.525,2294.745,0.1505 +1714497600000,2294.935,2296.355,2293.135,2293.585,0.1598 +1714497900000,2293.615,2294.515,2291.465,2292.315,0.2766 +1714498200000,2292.325,2293.865,2291.795,2293.405,0.1121 +1714498500000,2293.405,2295.905,2293.195,2295.178,0.0899 +1714498800000,2295.175,2295.235,2293.398,2293.965,0.2658 +1714499100000,2294.045,2295.095,2293.845,2294.535,0.0574 +1714499400000,2294.535,2295.185,2293.685,2293.835,0.0731 +1714499700000,2293.835,2296.195,2293.835,2295.845,0.074 +1714500000000,2295.825,2297.035,2294.935,2297.005,0.2192 +1714500300000,2296.985,2297.365,2296.038,2296.038,0.2103 +1714500600000,2296.045,2296.625,2295.315,2295.465,0.1784 +1714500900000,2295.455,2296.675,2295.145,2296.278,0.2313 +1714501200000,2296.295,2296.938,2295.168,2295.368,0.1824 +1714501500000,2295.345,2295.965,2294.628,2294.965,0.0854 +1714501800000,2294.945,2296.655,2294.485,2294.485,0.0849 +1714502100000,2294.475,2294.965,2293.895,2294.955,0.0475 +1714502400000,2294.915,2294.955,2293.135,2293.265,0.0932 +1714502700000,2293.335,2293.558,2292.425,2292.598,0.1818 +1714503000000,2292.608,2292.898,2291.555,2291.625,0.161 +1714503300000,2291.575,2292.038,2289.798,2290.005,0.1935 +1714503600000,2289.985,2292.575,2289.655,2292.485,0.1125 +1714503900000,2292.385,2292.775,2290.985,2291.125,0.0478 +1714504200000,2291.135,2292.505,2291.015,2291.725,0.0679 +1714504500000,2291.725,2292.155,2291.035,2291.445,0.0727 +1714504800000,2291.395,2292.455,2291.125,2292.405,0.056 +1714505100000,2292.375,2292.985,2291.565,2292.665,0.0705 +1714505400000,2292.645,2294.015,2292.475,2293.005,0.0836 +1714505700000,2293.025,2293.475,2291.925,2292.525,0.0929 +1714506000000,2292.525,2294.635,2292.465,2293.785,0.0944 +1714506300000,2293.825,2294.795,2293.055,2294.195,0.0909 +1714506600000,2294.195,2294.545,2292.065,2292.545,0.1369 +1714506900000,2292.525,2293.145,2289.205,2290.655,0.2443 +1714507200000,2290.625,2293.405,2290.355,2292.695,0.1279 +1714507500000,2292.595,2292.685,2291.735,2292.115,0.0552 +1714507800000,2292.155,2292.155,2290.505,2290.618,0.0834 +1714508100000,2290.695,2292.285,2290.665,2292.065,0.0546 +1714508400000,2292.045,2292.125,2290.885,2291.318,0.1533 +1714508700000,2291.295,2291.605,2290.695,2290.725,0.0979 +1714509000000,2290.705,2290.875,2285.595,2285.725,0.0863 +1714509300000,2285.615,2287.875,2285.025,2287.855,0.0665 +1714509600000,2287.855,2288.365,2287.075,2287.335,0.0439 +1714509900000,2287.405,2287.415,2285.195,2285.665,0.0461 +1714510200000,2285.575,2286.425,2285.535,2285.775,0.0467 +1714510500000,2285.795,2286.415,2284.975,2285.495,0.0409 +1714514400000,2285.965,2289.345,2285.735,2287.945,0.0454 +1714514700000,2287.945,2289.245,2287.385,2288.815,0.0216 +1714515000000,2288.575,2288.925,2288.235,2288.655,0.0174 +1714515300000,2288.665,2289.085,2288.265,2289.035,0.0146 +1714515600000,2289.125,2289.945,2288.975,2289.525,0.0135 +1714515900000,2289.635,2291.335,2289.535,2290.715,0.0425 +1714516200000,2290.695,2291.655,2290.205,2291.265,0.0261 +1714516500000,2291.335,2291.595,2290.895,2291.395,0.0176 +1714516800000,2291.405,2291.855,2291.205,2291.845,0.0185 +1714517100000,2291.775,2291.865,2290.735,2291.385,0.0242 +1714517400000,2291.275,2291.745,2291.015,2291.675,0.0253 +1714517700000,2291.675,2291.805,2290.895,2291.235,0.0328 +1714518000000,2291.225,2292.455,2291.225,2291.745,0.1543 +1714518300000,2291.698,2291.995,2290.895,2291.798,0.0794 +1714518600000,2291.795,2291.855,2291.155,2291.605,0.0157 +1714518900000,2291.615,2291.725,2290.855,2291.165,0.0171 +1714519200000,2291.125,2292.095,2290.905,2292.015,0.0273 +1714519500000,2292.035,2292.465,2291.875,2292.045,0.0174 +1714519800000,2292.025,2292.585,2291.735,2292.355,0.0226 +1714520100000,2292.395,2292.525,2292.165,2292.505,0.0078 +1714520400000,2292.645,2293.175,2292.635,2292.765,0.0329 +1714520700000,2292.735,2292.775,2291.275,2291.325,0.0571 +1714521000000,2291.315,2291.815,2291.025,2291.625,0.0339 +1714521300000,2291.665,2292.165,2289.925,2291.265,0.1087 +1714521600000,2291.185,2292.765,2291.185,2292.035,0.0741 +1714521900000,2292.115,2292.645,2291.805,2291.805,0.0214 +1714522200000,2291.808,2292.765,2291.565,2292.205,0.0191 +1714522500000,2292.175,2292.555,2290.855,2290.865,0.0276 +1714522800000,2290.945,2290.945,2288.038,2288.255,0.0682 +1714523100000,2288.405,2289.925,2288.335,2289.875,0.0267 +1714523400000,2289.855,2290.535,2289.215,2290.035,0.0432 +1714523700000,2290.035,2290.115,2288.205,2288.315,0.0788 +1714524000000,2288.315,2288.975,2287.795,2287.805,0.1423 +1714524300000,2287.805,2288.475,2286.595,2286.785,0.0708 +1714524600000,2286.765,2288.355,2285.575,2287.755,0.1084 +1714524900000,2287.715,2288.148,2286.565,2286.765,0.1141 +1714525200000,2286.685,2288.615,2286.295,2288.215,0.0307 +1714525500000,2288.095,2288.525,2287.445,2288.005,0.0349 +1714525800000,2287.965,2288.235,2287.115,2287.145,0.0401 +1714526100000,2287.205,2287.775,2286.725,2287.765,0.0216 +1714526400000,2287.665,2287.975,2287.145,2287.565,0.029 +1714526700000,2287.545,2288.535,2287.345,2287.535,0.0485 +1714527000000,2287.575,2287.725,2286.525,2286.535,0.1103 +1714527300000,2286.525,2286.735,2285.888,2286.435,0.1791 +1714527600000,2286.435,2288.145,2286.375,2288.115,0.1523 +1714527900000,2288.085,2289.305,2287.435,2288.778,0.2335 +1714528200000,2288.778,2289.215,2288.185,2288.385,0.274 +1714528500000,2288.385,2289.315,2287.818,2287.875,0.2222 +1714528800000,2287.875,2288.495,2287.065,2287.065,0.1587 +1714529100000,2287.135,2287.595,2286.765,2286.845,0.1082 +1714529400000,2286.815,2287.255,2286.595,2287.098,0.1106 +1714529700000,2287.085,2287.685,2286.978,2287.268,0.0898 +1714530000000,2287.278,2287.968,2287.258,2287.705,0.0825 +1714530300000,2287.678,2287.845,2287.445,2287.718,0.0893 +1714530600000,2287.605,2287.718,2286.598,2287.178,0.1468 +1714530900000,2287.185,2287.878,2286.978,2287.478,0.0997 +1714531200000,2287.475,2288.195,2287.335,2287.985,0.0659 +1714531500000,2287.934,2287.965,2286.965,2287.145,0.0156 +1714531800000,2287.155,2288.065,2286.935,2288.015,0.0156 +1714532100000,2288.005,2288.515,2287.685,2287.875,0.0166 +1714532400000,2287.855,2288.225,2287.705,2287.765,0.0136 +1714532700000,2287.795,2287.885,2286.905,2287.195,0.0227 +1714533000000,2287.215,2287.515,2286.825,2287.195,0.0367 +1714533300000,2287.205,2287.325,2286.145,2286.475,0.0312 +1714533600000,2286.475,2286.665,2284.795,2285.815,0.0548 +1714533900000,2285.815,2287.435,2285.785,2287.435,0.0306 +1714534200000,2287.325,2287.405,2286.105,2286.125,0.0243 +1714534500000,2285.985,2286.548,2285.225,2285.735,0.0275 +1714534800000,2285.645,2285.945,2285.235,2285.495,0.017 +1714535100000,2285.615,2285.675,2284.865,2285.055,0.0219 +1714535400000,2285.055,2285.095,2284.075,2284.195,0.0399 +1714535700000,2284.175,2284.435,2282.745,2284.075,0.0577 +1714536000000,2284.025,2284.435,2282.765,2282.825,0.043 +1714536300000,2282.745,2283.385,2282.175,2282.665,0.0451 +1714536600000,2282.595,2282.615,2281.805,2282.485,0.0514 +1714536900000,2282.298,2282.345,2281.525,2281.655,0.1183 +1714537200000,2281.655,2282.085,2281.515,2281.895,0.0857 +1714537500000,2281.915,2283.395,2281.888,2283.345,0.0826 +1714537800000,2283.345,2284.905,2283.155,2284.525,0.0319 +1714538100000,2284.475,2285.045,2284.215,2284.885,0.026 +1714538400000,2284.845,2285.355,2284.094,2284.178,0.0263 +1714538700000,2284.158,2284.315,2283.565,2283.565,0.0403 +1714539000000,2283.545,2284.185,2283.525,2284.005,0.0211 +1714539300000,2283.925,2284.155,2282.925,2283.105,0.029 +1714539600000,2283.045,2285.335,2282.435,2285.195,0.0447 +1714539900000,2285.265,2286.105,2284.725,2285.945,0.0346 +1714540200000,2285.905,2286.355,2285.565,2286.205,0.0269 +1714540500000,2286.305,2286.608,2284.698,2285.115,0.0973 +1714540800000,2285.195,2286.025,2285.085,2285.915,0.0191 +1714541100000,2285.858,2285.858,2284.978,2285.318,0.0299 +1714541400000,2285.325,2287.278,2285.225,2287.278,0.0654 +1714541700000,2287.265,2287.695,2286.915,2287.278,0.1276 +1714542000000,2287.225,2287.485,2286.778,2286.998,0.1445 +1714542300000,2287.098,2287.345,2286.795,2287.155,0.043 +1714542600000,2287.135,2288.208,2287.135,2287.945,0.0496 +1714542900000,2287.958,2288.315,2287.325,2287.348,0.1029 +1714543200000,2287.348,2287.625,2286.295,2286.695,0.162 +1714543500000,2286.695,2287.725,2286.448,2287.405,0.1329 +1714543800000,2287.395,2288.015,2286.928,2287.385,0.1652 +1714544100000,2287.465,2288.795,2287.285,2288.465,0.1749 +1714544400000,2288.485,2289.165,2288.025,2288.625,0.1052 +1714544700000,2288.605,2289.075,2288.465,2288.695,0.0897 +1714545000000,2288.685,2289.695,2288.165,2289.295,0.0739 +1714545300000,2289.275,2289.275,2287.605,2287.745,0.0831 +1714545600000,2287.705,2288.945,2287.495,2288.725,0.0507 +1714545900000,2288.725,2288.965,2287.678,2287.895,0.0787 +1714546200000,2287.875,2287.885,2286.575,2287.765,0.1477 +1714546500000,2287.735,2287.875,2286.575,2286.705,0.1054 +1714546800000,2286.685,2287.825,2286.625,2287.605,0.2436 +1714547100000,2287.605,2287.825,2286.975,2287.235,0.1362 +1714547400000,2287.215,2287.485,2286.275,2286.355,0.0561 +1714547700000,2286.355,2287.195,2285.985,2286.715,0.2021 +1714548000000,2286.595,2287.175,2286.265,2286.305,0.1567 +1714548300000,2286.305,2287.275,2285.855,2286.698,0.2384 +1714548600000,2286.735,2286.755,2285.438,2285.828,0.1204 +1714548900000,2285.798,2286.818,2285.268,2285.485,0.1627 +1714549200000,2285.485,2285.575,2283.365,2283.875,0.162 +1714549500000,2283.875,2284.635,2283.425,2283.978,0.1001 +1714549800000,2284.045,2284.895,2283.908,2284.705,0.1145 +1714550100000,2284.705,2286.105,2284.325,2285.725,0.1804 +1714550400000,2285.725,2286.685,2284.645,2284.985,0.2269 +1714550700000,2285.005,2285.765,2284.495,2285.485,0.1335 +1714551000000,2285.485,2286.235,2285.435,2285.675,0.0945 +1714551300000,2285.665,2285.695,2283.965,2284.165,0.1009 +1714551600000,2284.145,2285.045,2283.705,2284.085,0.0646 +1714551900000,2284.085,2285.895,2283.695,2285.795,0.073 +1714552200000,2285.795,2286.525,2285.438,2286.185,0.0537 +1714552500000,2286.165,2286.165,2284.855,2284.985,0.0426 +1714552800000,2284.985,2285.375,2284.325,2284.565,0.0849 +1714553100000,2284.555,2284.858,2283.815,2284.575,0.1603 +1714553400000,2284.575,2284.945,2283.995,2284.915,0.1243 +1714553700000,2284.915,2286.285,2284.535,2286.155,0.12 +1714554000000,2286.155,2287.035,2285.595,2286.935,0.2709 +1714554300000,2286.938,2288.805,2286.915,2288.355,0.2279 +1714554600000,2288.355,2289.225,2287.725,2288.235,0.1146 +1714554900000,2288.235,2288.235,2286.508,2286.538,0.1492 +1714555200000,2286.568,2287.395,2285.958,2287.175,0.1034 +1714555500000,2287.175,2287.515,2286.745,2287.335,0.0606 +1714555800000,2287.335,2289.355,2287.235,2289.165,0.1228 +1714556100000,2289.155,2289.658,2288.575,2288.685,0.2302 +1714556400000,2288.698,2289.735,2288.685,2289.455,0.0995 +1714556700000,2289.435,2291.575,2289.255,2291.075,0.0879 +1714557000000,2291.075,2293.005,2291.015,2292.025,0.0906 +1714557300000,2291.925,2292.635,2291.475,2291.865,0.1005 +1714557600000,2291.975,2291.975,2289.618,2290.285,0.0817 +1714557900000,2290.285,2290.465,2288.985,2289.135,0.145 +1714558200000,2289.155,2291.855,2289.025,2291.435,0.0776 +1714558500000,2291.465,2292.125,2290.378,2290.745,0.0967 +1714558800000,2290.728,2291.555,2290.628,2290.628,0.186 +1714559100000,2290.648,2291.705,2290.255,2291.545,0.1068 +1714559400000,2291.525,2291.955,2290.615,2290.795,0.0663 +1714559700000,2290.855,2291.105,2289.978,2290.445,0.1197 +1714560000000,2290.445,2291.885,2290.435,2290.935,0.0715 +1714560300000,2290.935,2292.965,2290.685,2292.455,0.0605 +1714560600000,2292.455,2293.625,2292.305,2293.075,0.174 +1714560900000,2293.075,2294.215,2292.575,2293.018,0.1141 +1714561200000,2293.015,2293.645,2291.608,2291.698,0.1199 +1714561500000,2291.708,2293.175,2291.288,2292.555,0.1468 +1714561800000,2292.575,2293.085,2292.158,2292.385,0.1287 +1714562100000,2292.428,2293.295,2291.998,2292.835,0.2484 +1714562400000,2292.815,2292.995,2291.998,2292.895,0.1798 +1714562700000,2292.905,2294.665,2292.678,2294.625,0.1596 +1714563000000,2294.625,2294.925,2293.898,2294.585,0.2329 +1714563300000,2294.595,2296.125,2294.305,2295.875,0.247 +1714563600000,2295.845,2296.975,2294.425,2294.498,0.2676 +1714563900000,2294.495,2294.638,2293.525,2293.605,0.2153 +1714564200000,2293.588,2294.795,2293.305,2294.475,0.1803 +1714564500000,2294.485,2294.585,2293.738,2294.445,0.2095 +1714564800000,2294.445,2296.045,2294.085,2295.705,0.3285 +1714565100000,2295.685,2295.944,2294.235,2295.495,0.4166 +1714565400000,2295.485,2297.958,2295.485,2297.395,0.4176 +1714565700000,2297.395,2298.625,2295.898,2296.745,0.4931 +1714566000000,2296.715,2296.875,2294.375,2295.965,0.489 +1714566300000,2295.985,2296.495,2295.105,2295.435,0.1368 +1714566600000,2295.445,2298.105,2294.028,2295.975,0.4785 +1714566900000,2295.978,2298.175,2295.768,2297.045,0.2625 +1714567200000,2297.075,2297.618,2295.075,2297.235,0.4313 +1714567500000,2297.298,2299.185,2296.855,2298.675,0.2752 +1714567800000,2298.675,2299.905,2297.908,2299.125,0.2749 +1714568100000,2299.138,2299.268,2297.498,2298.125,0.3531 +1714568400000,2298.155,2298.365,2297.135,2297.255,0.226 +1714568700000,2297.305,2297.528,2295.765,2295.978,0.2747 +1714569000000,2295.965,2296.255,2295.145,2296.115,0.1325 +1714569300000,2296.095,2298.095,2295.605,2298.085,0.1096 +1714569600000,2298.085,2301.118,2297.935,2299.375,0.2681 +1714569900000,2299.345,2302.135,2299.048,2300.938,0.5631 +1714570200000,2300.938,2303.085,2300.168,2300.335,0.7596 +1714570500000,2300.325,2301.915,2299.368,2301.605,0.6382 +1714570800000,2301.598,2303.075,2299.655,2301.775,0.5914 +1714571100000,2301.875,2302.795,2299.635,2300.865,0.5999 +1714571400000,2300.865,2302.045,2299.755,2301.735,0.6671 +1714571700000,2301.694,2303.325,2301.065,2302.934,0.5612 +1714572000000,2302.934,2306.895,2302.495,2303.885,1.0974 +1714572300000,2303.855,2309.715,2303.855,2307.225,0.9604 +1714572600000,2307.235,2310.278,2305.265,2309.728,0.5763 +1714572900000,2309.725,2309.728,2305.585,2305.795,0.8248 +1714573200000,2305.845,2307.485,2303.535,2304.115,0.7014 +1714573500000,2304.085,2306.405,2303.565,2305.705,0.6797 +1714573800000,2305.735,2306.165,2301.185,2301.555,0.7926 +1714574100000,2301.645,2303.305,2301.565,2301.735,0.5871 +1714574400000,2301.735,2301.885,2299.535,2300.018,0.5812 +1714574700000,2300.015,2300.468,2297.325,2300.285,0.4695 +1714575000000,2300.285,2301.455,2299.445,2301.235,0.3255 +1714575300000,2301.235,2304.745,2301.235,2304.355,0.2839 +1714575600000,2304.535,2305.635,2303.125,2304.298,0.5738 +1714575900000,2304.315,2305.745,2303.488,2305.045,0.5227 +1714576200000,2305.025,2305.605,2303.915,2304.705,0.6515 +1714576500000,2304.705,2306.288,2303.075,2303.905,0.4715 +1714576800000,2303.845,2305.695,2302.385,2305.565,0.4341 +1714577100000,2305.545,2309.005,2304.935,2308.535,0.5058 +1714577400000,2308.535,2310.075,2307.155,2309.335,0.5789 +1714577700000,2309.335,2310.325,2307.475,2307.738,0.4825 +1714578000000,2307.765,2308.305,2306.765,2307.495,0.3601 +1714578300000,2307.525,2308.415,2306.215,2306.605,0.3731 +1714578600000,2306.605,2307.135,2305.785,2305.925,0.3777 +1714578900000,2305.965,2307.248,2305.845,2307.128,0.2755 +1714579200000,2307.215,2307.238,2304.618,2304.888,0.3917 +1714579500000,2304.875,2305.505,2304.265,2304.335,0.2691 +1714579800000,2304.305,2304.605,2303.084,2304.445,0.341 +1714580100000,2304.455,2304.845,2302.975,2303.325,0.2003 +1714580400000,2303.278,2303.325,2301.705,2303.015,0.2976 +1714580700000,2303.015,2305.675,2302.645,2305.675,0.204 +1714581000000,2305.645,2306.735,2305.375,2305.458,0.2618 +1714581300000,2305.395,2305.995,2304.178,2304.425,0.2643 +1714581600000,2304.425,2305.245,2303.898,2303.898,0.2317 +1714581900000,2303.898,2304.415,2303.378,2304.305,0.2347 +1714582200000,2304.238,2306.815,2304.095,2306.418,0.2194 +1714582500000,2306.375,2306.878,2303.385,2303.618,0.2755 +1714582800000,2303.515,2303.798,2302.095,2302.344,0.2647 +1714583100000,2302.355,2304.855,2302.178,2304.595,0.2923 +1714583400000,2304.605,2304.755,2303.395,2303.395,0.1993 +1714583700000,2303.385,2304.495,2302.745,2303.565,0.1058 +1714584000000,2303.635,2303.825,2301.008,2301.325,0.2566 +1714584300000,2301.268,2302.565,2299.535,2299.878,0.3359 +1714584600000,2299.878,2300.465,2298.155,2300.295,0.2057 +1714584900000,2300.395,2301.205,2299.775,2300.978,0.2251 +1714585200000,2300.978,2300.978,2299.495,2300.285,0.2772 +1714585500000,2300.275,2300.625,2298.345,2298.845,0.1848 +1714585800000,2298.815,2299.385,2298.435,2298.645,0.1046 +1714586100000,2298.645,2300.228,2297.455,2299.445,0.2235 +1714586400000,2299.375,2307.295,2295.445,2305.965,0.7952 +1714586700000,2305.985,2306.765,2300.425,2301.685,0.4102 +1714587000000,2301.645,2305.135,2301.335,2303.395,0.2669 +1714587300000,2303.405,2306.265,2302.935,2305.325,0.2677 +1714587600000,2305.325,2308.155,2304.415,2307.155,0.2621 +1714587900000,2307.225,2313.665,2306.355,2313.305,0.34 +1714588200000,2313.305,2315.698,2307.025,2315.325,1.093 +1714588500000,2315.445,2320.005,2308.565,2318.105,1.366 +1714588800000,2318.235,2324.805,2317.925,2323.988,0.9436 +1714589100000,2323.975,2325.425,2320.485,2325.108,0.5852 +1714589400000,2325.098,2327.295,2324.814,2326.375,0.6072 +1714589700000,2326.375,2328.225,2323.535,2325.128,1.0096 +1714590000000,2325.204,2327.745,2323.055,2323.105,0.9658 +1714590300000,2323.135,2324.415,2321.045,2321.745,0.8301 +1714590600000,2321.745,2323.945,2318.365,2323.175,0.5302 +1714590900000,2323.185,2323.835,2315.775,2316.294,0.7615 +1714591200000,2316.294,2321.128,2313.564,2320.935,0.6339 +1714591500000,2320.904,2322.568,2319.665,2321.365,0.402 +1714591800000,2321.375,2322.775,2318.205,2318.555,0.2106 +1714592100000,2318.595,2318.595,2314.155,2314.285,0.2282 +1714592400000,2314.295,2317.175,2313.865,2314.825,0.2314 +1714592700000,2314.725,2317.788,2314.265,2315.678,0.3169 +1714593000000,2315.525,2315.985,2313.615,2313.765,0.3536 +1714593300000,2313.755,2313.948,2309.665,2309.675,0.5788 +1714593600000,2309.795,2311.225,2306.948,2310.805,0.2356 +1714593900000,2310.775,2311.465,2310.045,2311.465,0.1041 +1714594200000,2311.525,2314.415,2311.495,2314.055,0.2021 +1714594500000,2314.065,2316.865,2313.515,2314.635,0.3695 +1714594800000,2314.635,2316.745,2314.305,2316.675,0.2435 +1714595100000,2316.675,2318.868,2316.125,2318.565,0.3002 +1714595400000,2318.534,2318.855,2317.075,2318.305,0.2806 +1714595700000,2318.325,2320.535,2317.805,2319.235,0.1945 +1714596000000,2319.205,2319.345,2316.845,2317.645,0.1664 +1714596300000,2317.635,2319.855,2317.515,2319.775,0.2003 +1714596600000,2319.775,2319.995,2317.645,2318.125,0.1007 +1714596900000,2318.155,2319.675,2316.915,2318.115,0.0508 +1714600800000,2319.298,2320.715,2317.895,2320.065,0.0417 +1714601100000,2319.965,2321.475,2319.495,2320.435,0.0437 +1714601400000,2320.535,2321.635,2319.555,2319.765,0.0553 +1714601700000,2319.775,2321.995,2319.775,2321.335,0.0724 +1714602000000,2321.335,2323.155,2320.875,2321.805,0.1078 +1714602300000,2321.765,2322.185,2320.705,2320.955,0.0285 +1714602600000,2320.885,2321.365,2320.245,2321.145,0.0273 +1714602900000,2321.185,2321.845,2320.935,2321.825,0.0327 +1714603200000,2321.815,2322.195,2321.135,2321.585,0.0671 +1714603500000,2321.585,2321.585,2319.995,2320.945,0.0582 +1714603800000,2320.925,2321.785,2320.835,2321.735,0.0374 +1714604100000,2321.755,2321.965,2320.695,2320.755,0.0474 +1714604400000,2320.825,2321.695,2320.628,2321.495,0.1409 +1714604700000,2321.525,2321.725,2320.665,2321.295,0.1442 +1714605000000,2321.125,2321.545,2320.965,2321.445,0.0175 +1714605300000,2321.485,2322.455,2321.175,2322.455,0.0263 +1714605600000,2322.395,2322.695,2321.965,2322.035,0.0311 +1714605900000,2322.135,2322.185,2321.445,2322.185,0.0548 +1714606200000,2322.335,2322.425,2321.315,2321.605,0.0192 +1714606500000,2321.555,2321.755,2320.855,2320.855,0.0116 +1714606800000,2320.895,2322.275,2320.895,2321.775,0.0606 +1714607100000,2321.785,2324.085,2321.745,2324.025,0.2114 +1714607400000,2323.974,2324.625,2323.725,2324.115,0.1742 +1714607700000,2324.075,2324.685,2323.045,2323.638,0.1478 +1714608000000,2323.678,2324.805,2323.545,2324.695,0.1681 +1714608300000,2324.735,2325.435,2323.578,2324.205,0.116 +1714608600000,2324.125,2324.465,2323.505,2324.245,0.0258 +1714608900000,2324.345,2324.955,2323.875,2324.175,0.0971 +1714609200000,2324.185,2324.925,2323.838,2324.018,0.0675 +1714609500000,2324.018,2324.018,2322.835,2322.835,0.1273 +1714609800000,2322.905,2324.235,2322.855,2323.115,0.1079 +1714610100000,2323.105,2324.975,2323.015,2324.795,0.032 +1714610400000,2324.845,2324.955,2323.895,2324.685,0.0583 +1714610700000,2324.575,2325.315,2324.288,2324.895,0.0455 +1714611000000,2324.865,2325.885,2324.205,2324.585,0.1375 +1714611300000,2324.585,2325.085,2324.078,2324.255,0.2258 +1714611600000,2324.255,2325.305,2323.355,2325.305,0.1799 +1714611900000,2325.315,2326.195,2325.195,2326.138,0.0291 +1714612200000,2326.158,2326.325,2325.065,2325.395,0.0381 +1714612500000,2325.565,2325.785,2324.358,2324.835,0.078 +1714612800000,2324.855,2324.875,2323.628,2323.638,0.0628 +1714613100000,2323.685,2323.705,2322.415,2322.755,0.0374 +1714613400000,2322.775,2323.195,2322.165,2323.018,0.066 +1714613700000,2323.015,2324.055,2322.655,2322.965,0.0509 +1714614000000,2322.908,2323.505,2321.625,2322.835,0.0864 +1714614300000,2322.835,2323.365,2322.095,2323.225,0.0593 +1714614600000,2323.218,2323.635,2322.748,2323.505,0.0351 +1714614900000,2323.498,2324.265,2323.385,2323.985,0.0485 +1714615200000,2323.965,2325.475,2323.965,2325.218,0.1144 +1714615500000,2325.224,2325.425,2324.378,2325.135,0.1043 +1714615800000,2325.148,2325.355,2324.385,2324.398,0.0577 +1714616100000,2324.345,2324.998,2323.095,2323.095,0.1077 +1714616400000,2323.088,2323.275,2322.105,2322.415,0.0405 +1714616700000,2322.535,2322.835,2321.675,2322.165,0.04 +1714617000000,2322.175,2322.395,2320.685,2320.875,0.0499 +1714617300000,2320.925,2321.025,2320.168,2320.425,0.0417 +1714617600000,2320.465,2321.525,2320.465,2320.925,0.051 +1714617900000,2320.865,2321.185,2318.665,2318.805,0.0644 +1714618200000,2318.775,2320.605,2318.775,2320.055,0.051 +1714618500000,2320.015,2321.165,2319.985,2320.108,0.0487 +1714618800000,2320.095,2320.225,2318.665,2318.805,0.0395 +1714619100000,2318.935,2318.955,2317.205,2317.525,0.0399 +1714619400000,2317.525,2319.155,2317.525,2318.915,0.0498 +1714619700000,2318.925,2319.335,2318.155,2318.228,0.0538 +1714620000000,2318.268,2318.385,2317.378,2318.335,0.0291 +1714620300000,2318.315,2319.685,2318.225,2319.605,0.0291 +1714620600000,2319.725,2320.515,2318.785,2319.695,0.1148 +1714620900000,2319.755,2320.095,2318.718,2318.905,0.0908 +1714621200000,2318.925,2319.015,2318.015,2318.095,0.0627 +1714621500000,2318.098,2319.085,2318.075,2318.415,0.0634 +1714621800000,2318.328,2319.115,2318.298,2319.085,0.0256 +1714622100000,2319.125,2319.765,2319.085,2319.395,0.0181 +1714622400000,2319.475,2319.965,2319.405,2319.515,0.0175 +1714622700000,2319.475,2320.285,2319.175,2320.145,0.022 +1714623000000,2320.205,2320.875,2319.835,2320.355,0.0321 +1714623300000,2320.385,2320.465,2319.695,2319.695,0.0324 +1714623600000,2319.785,2320.415,2319.528,2320.325,0.016 +1714623900000,2320.285,2320.285,2319.615,2319.715,0.0279 +1714624200000,2319.695,2320.525,2319.475,2319.475,0.0238 +1714624500000,2319.445,2319.865,2319.225,2319.245,0.0131 +1714624800000,2319.265,2319.375,2318.735,2318.815,0.0195 +1714625100000,2318.875,2319.275,2318.155,2318.155,0.0253 +1714625400000,2318.135,2318.655,2318.018,2318.595,0.0229 +1714625700000,2318.635,2318.668,2317.998,2318.078,0.0218 +1714626000000,2318.055,2318.298,2317.335,2317.425,0.0319 +1714626300000,2317.345,2317.525,2316.125,2316.725,0.0284 +1714626600000,2316.745,2316.755,2314.915,2315.625,0.1261 +1714626900000,2315.615,2316.718,2314.795,2314.938,0.1513 +1714627200000,2314.915,2315.678,2313.834,2313.865,0.0901 +1714627500000,2313.855,2314.775,2312.878,2314.348,0.1398 +1714627800000,2314.378,2315.265,2314.115,2314.585,0.0635 +1714628100000,2314.565,2315.315,2314.445,2315.045,0.0493 +1714628400000,2315.045,2316.015,2314.825,2315.765,0.0499 +1714628700000,2315.775,2315.995,2314.915,2314.935,0.0454 +1714629000000,2315.035,2315.345,2314.435,2315.105,0.0445 +1714629300000,2315.125,2315.735,2314.765,2314.925,0.0582 +1714629600000,2314.905,2314.965,2312.535,2313.685,0.1137 +1714629900000,2313.695,2315.135,2313.265,2315.045,0.0869 +1714630200000,2315.035,2316.405,2314.805,2316.265,0.1188 +1714630500000,2316.265,2317.185,2315.795,2317.185,0.1156 +1714630800000,2317.185,2318.405,2316.365,2316.505,0.187 +1714631100000,2316.545,2317.655,2316.365,2316.765,0.1373 +1714631400000,2316.815,2318.605,2316.465,2318.225,0.2183 +1714631700000,2318.235,2318.995,2316.705,2316.875,0.2382 +1714632000000,2316.888,2317.095,2314.055,2314.055,0.2419 +1714632300000,2314.035,2314.865,2313.045,2314.625,0.1533 +1714632600000,2314.585,2315.385,2313.915,2313.915,0.1169 +1714632900000,2313.915,2314.055,2312.378,2313.565,0.2908 +1714633200000,2313.445,2314.975,2312.715,2314.545,0.1656 +1714633500000,2314.515,2314.995,2310.838,2310.915,0.2479 +1714633800000,2310.915,2311.635,2309.615,2309.885,0.2265 +1714634100000,2309.885,2310.555,2308.025,2310.485,0.3298 +1714634400000,2310.515,2311.935,2310.145,2311.705,0.1364 +1714634700000,2311.675,2312.175,2310.595,2310.795,0.2853 +1714635000000,2310.825,2311.235,2310.095,2310.885,0.4002 +1714635300000,2310.915,2312.595,2310.315,2312.555,0.3365 +1714635600000,2312.565,2312.635,2310.095,2310.228,0.3775 +1714635900000,2310.275,2310.895,2309.578,2310.265,0.3225 +1714636200000,2310.265,2311.298,2309.415,2309.605,0.2112 +1714636500000,2309.585,2309.705,2308.495,2309.115,0.1374 +1714636800000,2309.225,2310.515,2309.085,2309.965,0.1164 +1714637100000,2309.995,2310.915,2309.178,2309.388,0.1534 +1714637400000,2309.378,2309.478,2306.548,2307.475,0.242 +1714637700000,2307.425,2307.805,2306.048,2306.885,0.1707 +1714638000000,2306.885,2307.975,2306.575,2307.525,0.0991 +1714638300000,2307.525,2307.625,2304.218,2304.468,0.1695 +1714638600000,2304.388,2306.275,2304.178,2305.565,0.2595 +1714638900000,2305.538,2306.565,2304.998,2305.078,0.1275 +1714639200000,2305.065,2306.405,2304.898,2305.865,0.1501 +1714639500000,2305.865,2307.115,2305.865,2306.475,0.0939 +1714639800000,2306.375,2306.375,2303.968,2304.148,0.183 +1714640100000,2304.125,2304.738,2302.914,2303.888,0.299 +1714640400000,2303.865,2304.598,2303.275,2304.088,0.3016 +1714640700000,2304.138,2304.708,2303.475,2303.475,0.1166 +1714641000000,2303.435,2305.025,2303.155,2304.905,0.1624 +1714641300000,2304.905,2305.265,2304.118,2304.195,0.0828 +1714641600000,2304.275,2304.305,2302.818,2303.695,0.1043 +1714641900000,2303.645,2303.715,2301.825,2301.878,0.1014 +1714642200000,2301.858,2301.908,2299.895,2299.945,0.2045 +1714642500000,2299.955,2300.255,2298.678,2299.758,0.2943 +1714642800000,2299.745,2301.355,2299.165,2301.025,0.283 +1714643100000,2301.025,2301.608,2300.705,2301.565,0.1849 +1714643400000,2301.565,2302.265,2300.998,2301.945,0.305 +1714643700000,2301.928,2302.428,2301.295,2301.755,0.2088 +1714644000000,2301.755,2301.755,2297.168,2298.245,0.2241 +1714644300000,2298.245,2299.005,2297.185,2298.085,0.1426 +1714644600000,2298.085,2298.265,2295.975,2296.975,0.1594 +1714644900000,2297.005,2298.215,2295.845,2296.475,0.1222 +1714645200000,2296.468,2298.015,2296.415,2297.475,0.0891 +1714645500000,2297.495,2298.335,2295.065,2295.505,0.1332 +1714645800000,2295.505,2296.735,2295.165,2295.565,0.1964 +1714646100000,2295.545,2297.245,2295.485,2297.245,0.0826 +1714646400000,2297.255,2297.915,2296.295,2296.415,0.0964 +1714646700000,2296.445,2297.255,2296.068,2296.408,0.0874 +1714647000000,2296.408,2298.145,2296.195,2297.745,0.0747 +1714647300000,2297.765,2299.345,2297.745,2299.235,0.0984 +1714647600000,2299.335,2300.115,2298.345,2299.625,0.1125 +1714647900000,2299.585,2302.825,2299.538,2301.755,0.1603 +1714648200000,2301.755,2302.535,2300.815,2300.825,0.2542 +1714648500000,2300.865,2301.025,2299.428,2299.575,0.1983 +1714648800000,2299.585,2300.695,2299.258,2299.378,0.1385 +1714649100000,2299.378,2299.615,2297.615,2299.188,0.2378 +1714649400000,2299.205,2299.598,2298.488,2299.458,0.1605 +1714649700000,2299.478,2301.085,2299.378,2299.378,0.1991 +1714650000000,2299.378,2300.055,2298.428,2298.918,0.2152 +1714650300000,2298.875,2299.675,2297.898,2298.608,0.205 +1714650600000,2298.588,2298.598,2297.418,2298.265,0.2457 +1714650900000,2298.255,2299.158,2298.018,2298.878,0.281 +1714651200000,2298.824,2298.965,2296.918,2298.305,0.3379 +1714651500000,2298.305,2299.145,2297.925,2299.125,0.1081 +1714651800000,2299.125,2301.535,2299.085,2301.325,0.3672 +1714652100000,2301.405,2302.265,2299.325,2299.528,0.3018 +1714652400000,2299.525,2302.855,2298.455,2302.435,0.3135 +1714652700000,2302.465,2304.195,2301.795,2302.475,0.2568 +1714653000000,2302.384,2302.384,2298.115,2299.935,0.7475 +1714653300000,2299.915,2302.275,2298.855,2302.095,0.6101 +1714653600000,2302.125,2303.565,2300.995,2302.435,0.2338 +1714653900000,2302.435,2304.355,2301.065,2301.958,0.5263 +1714654200000,2301.825,2302.018,2298.555,2298.595,0.4205 +1714654500000,2298.478,2298.855,2293.455,2294.385,0.7401 +1714654800000,2294.385,2295.045,2292.355,2294.075,0.232 +1714655100000,2293.925,2294.085,2288.395,2289.605,0.3048 +1714655400000,2289.645,2290.975,2286.258,2288.695,0.3855 +1714655700000,2288.695,2289.515,2285.945,2287.895,0.466 +1714656000000,2287.795,2290.485,2287.525,2290.015,0.1993 +1714656300000,2290.015,2290.978,2288.935,2290.075,0.5086 +1714656600000,2290.055,2294.625,2290.055,2292.675,0.7698 +1714656900000,2292.668,2295.755,2292.055,2294.285,0.5405 +1714657200000,2294.298,2294.975,2290.495,2292.115,0.4723 +1714657500000,2292.105,2292.145,2287.745,2288.705,0.3158 +1714657800000,2288.738,2289.015,2285.358,2289.015,0.3849 +1714658100000,2289.045,2292.665,2288.885,2291.455,0.3663 +1714658400000,2291.455,2293.895,2289.945,2292.155,0.8172 +1714658700000,2292.155,2294.215,2289.188,2289.198,0.6836 +1714659000000,2289.158,2290.675,2287.575,2288.168,0.265 +1714659300000,2288.305,2297.355,2288.135,2297.315,0.4092 +1714659600000,2297.395,2299.355,2295.225,2298.055,0.7181 +1714659900000,2298.105,2298.875,2294.458,2296.125,0.6384 +1714660200000,2296.245,2299.735,2295.278,2299.725,0.4909 +1714660500000,2299.795,2300.235,2297.715,2298.775,0.5021 +1714660800000,2298.785,2302.265,2297.908,2300.465,0.613 +1714661100000,2300.495,2302.578,2299.815,2300.985,0.5533 +1714661400000,2300.988,2302.385,2299.915,2300.958,0.3709 +1714661700000,2300.978,2304.698,2299.885,2303.865,0.4739 +1714662000000,2303.865,2306.455,2302.905,2303.968,0.5373 +1714662300000,2303.958,2306.825,2303.925,2305.815,0.5259 +1714662600000,2305.785,2306.345,2300.898,2302.078,0.5373 +1714662900000,2302.068,2304.545,2301.235,2302.985,0.36 +1714663200000,2302.995,2305.175,2302.985,2303.785,0.3582 +1714663500000,2303.808,2305.078,2303.295,2303.825,0.4086 +1714663800000,2303.825,2304.315,2301.998,2302.345,0.2508 +1714664100000,2302.365,2303.905,2300.868,2303.745,0.2737 +1714664400000,2303.635,2305.095,2302.375,2303.605,0.2477 +1714664700000,2303.605,2304.005,2299.415,2299.658,0.1969 +1714665000000,2299.698,2299.935,2297.165,2297.888,0.2318 +1714665300000,2297.975,2299.788,2297.365,2299.773,0.3376 +1714665600000,2299.805,2299.915,2297.805,2298.645,0.2683 +1714665900000,2298.625,2301.155,2298.315,2300.675,0.3988 +1714666200000,2300.675,2300.995,2299.385,2300.375,0.4308 +1714666500000,2300.345,2301.885,2299.945,2300.895,0.472 +1714666800000,2300.865,2301.115,2299.355,2300.425,0.3512 +1714667100000,2300.435,2301.275,2298.918,2301.255,0.1918 +1714667400000,2301.255,2302.435,2301.058,2301.885,0.2797 +1714667700000,2301.905,2302.675,2300.805,2301.725,0.3238 +1714668000000,2301.695,2303.685,2301.395,2303.165,0.1397 +1714668300000,2303.158,2303.325,2302.298,2302.645,0.2014 +1714668600000,2302.635,2302.935,2300.005,2300.005,0.1996 +1714668900000,2300.005,2300.095,2298.805,2299.498,0.2225 +1714669200000,2299.475,2300.745,2299.355,2300.505,0.2071 +1714669500000,2300.505,2301.698,2300.505,2301.345,0.1608 +1714669800000,2301.358,2302.825,2300.995,2301.645,0.2323 +1714670100000,2301.735,2302.085,2299.218,2299.238,0.248 +1714670400000,2299.228,2301.645,2299.195,2301.435,0.3359 +1714670700000,2301.415,2302.235,2299.745,2300.015,0.254 +1714671000000,2300.018,2301.815,2300.015,2301.515,0.1968 +1714671300000,2301.548,2302.658,2301.198,2302.525,0.1354 +1714671600000,2302.525,2304.485,2302.235,2304.235,0.1112 +1714671900000,2304.235,2307.035,2304.025,2305.628,0.1262 +1714672200000,2305.625,2307.555,2305.488,2307.155,0.1829 +1714672500000,2307.145,2308.408,2306.975,2307.908,0.3851 +1714672800000,2307.874,2308.325,2307.225,2307.305,0.3969 +1714673100000,2307.285,2309.048,2307.285,2309.048,0.2483 +1714673400000,2309.048,2309.335,2307.005,2307.005,0.3345 +1714673700000,2307.015,2307.455,2305.125,2305.138,0.2541 +1714674000000,2305.105,2306.875,2304.918,2306.875,0.2238 +1714674300000,2306.875,2307.385,2306.575,2307.258,0.199 +1714674600000,2307.205,2307.478,2306.645,2306.678,0.1488 +1714674900000,2306.725,2306.968,2305.955,2306.798,0.1582 +1714675200000,2306.775,2307.338,2306.135,2306.168,0.1331 +1714675500000,2306.135,2307.648,2305.728,2307.568,0.1302 +1714675800000,2307.525,2307.855,2307.095,2307.378,0.1313 +1714676100000,2307.378,2308.638,2307.308,2307.885,0.2133 +1714676400000,2307.878,2307.915,2305.565,2305.805,0.178 +1714676700000,2305.815,2306.278,2304.845,2306.088,0.1246 +1714677000000,2306.088,2306.278,2304.925,2304.978,0.1287 +1714677300000,2304.918,2305.558,2304.325,2305.185,0.1875 +1714677600000,2305.185,2306.355,2304.375,2304.375,0.1905 +1714677900000,2304.415,2304.755,2303.955,2304.055,0.2472 +1714678200000,2303.995,2303.995,2302.438,2303.005,0.232 +1714678500000,2303.005,2303.255,2302.065,2302.675,0.1881 +1714678800000,2302.658,2303.255,2301.478,2303.005,0.369 +1714679100000,2303.015,2303.905,2302.655,2303.545,0.3065 +1714679400000,2303.545,2304.465,2302.855,2304.315,0.3486 +1714679700000,2304.345,2304.525,2302.728,2302.795,0.3059 +1714680000000,2302.748,2303.895,2302.735,2303.495,0.1091 +1714680300000,2303.445,2303.525,2301.745,2302.018,0.0508 +1714680600000,2301.995,2302.285,2301.815,2302.014,0.069 +1714680900000,2302.025,2302.818,2301.938,2302.678,0.036 +1714681200000,2302.645,2303.145,2302.585,2302.785,0.048 +1714681500000,2302.825,2303.505,2301.635,2301.635,0.0413 +1714681800000,2301.594,2302.005,2300.535,2301.305,0.1464 +1714682100000,2301.235,2302.115,2300.898,2301.665,0.0915 +1714682400000,2301.665,2301.915,2301.465,2301.555,0.0747 +1714682700000,2301.544,2302.975,2301.475,2302.695,0.1369 +1714683000000,2302.715,2302.988,2302.245,2302.948,0.0989 +1714683300000,2302.935,2303.845,2302.588,2303.305,0.0792 +1714687200000,2303.088,2305.075,2303.088,2305.035,0.0304 +1714687500000,2305.035,2305.095,2304.055,2304.995,0.0122 +1714687800000,2305.045,2305.315,2304.755,2305.065,0.0111 +1714688100000,2305.115,2305.545,2304.735,2305.305,0.0133 +1714688400000,2305.265,2305.275,2304.295,2305.005,0.0175 +1714688700000,2304.975,2305.055,2304.515,2304.515,0.0064 +1714689000000,2304.585,2304.625,2303.995,2304.235,0.0175 +1714689300000,2304.235,2304.445,2303.995,2304.375,0.012 +1714689600000,2304.285,2304.415,2303.964,2304.145,0.0219 +1714689900000,2304.165,2304.355,2303.855,2303.855,0.0066 +1714690200000,2303.855,2304.355,2303.655,2303.935,0.0107 +1714690500000,2303.975,2304.648,2303.595,2303.785,0.0618 +1714690800000,2303.795,2304.385,2303.595,2303.595,0.1037 +1714691100000,2303.595,2303.595,2302.655,2303.138,0.093 +1714691400000,2303.135,2303.465,2302.955,2303.385,0.0321 +1714691700000,2303.385,2303.555,2303.005,2303.115,0.0221 +1714692000000,2303.155,2303.725,2303.105,2303.375,0.0165 +1714692300000,2303.275,2303.275,2302.975,2303.095,0.0092 +1714692600000,2303.105,2303.175,2302.428,2302.735,0.0301 +1714692900000,2302.735,2303.425,2302.705,2303.055,0.0274 +1714693200000,2303.055,2303.145,2302.305,2302.375,0.035 +1714693500000,2302.445,2303.345,2302.325,2302.795,0.0391 +1714693800000,2302.795,2303.925,2302.665,2303.885,0.037 +1714694100000,2303.815,2304.195,2303.265,2304.115,0.0283 +1714694400000,2304.115,2304.735,2302.875,2303.635,0.1016 +1714694700000,2303.565,2303.885,2302.845,2303.265,0.0737 +1714695000000,2303.238,2303.238,2302.475,2302.705,0.0473 +1714695300000,2302.665,2303.155,2302.335,2302.535,0.0282 +1714695600000,2302.555,2302.745,2302.095,2302.245,0.0324 +1714695900000,2302.245,2302.305,2300.148,2301.185,0.0898 +1714696200000,2301.255,2301.485,2300.925,2301.295,0.0289 +1714696500000,2301.275,2301.465,2301.015,2301.305,0.1434 +1714696800000,2301.238,2302.148,2301.215,2302.008,0.1756 +1714697100000,2301.984,2302.708,2301.928,2302.605,0.0838 +1714697400000,2302.605,2303.465,2302.495,2303.465,0.0761 +1714697700000,2303.478,2304.145,2303.265,2303.855,0.0442 +1714698000000,2303.815,2304.525,2303.475,2304.385,0.0646 +1714698300000,2304.324,2306.208,2304.285,2305.555,0.1316 +1714698600000,2305.545,2305.625,2303.795,2304.565,0.1373 +1714698900000,2304.524,2304.975,2303.765,2303.765,0.0746 +1714699200000,2303.825,2304.415,2303.065,2303.065,0.0544 +1714699500000,2303.065,2303.715,2302.675,2303.475,0.0528 +1714699800000,2303.475,2305.595,2303.205,2305.455,0.1537 +1714700100000,2305.475,2305.895,2304.045,2304.155,0.2102 +1714700400000,2304.155,2304.305,2302.985,2304.295,0.058 +1714700700000,2304.295,2304.675,2302.915,2303.125,0.0784 +1714701000000,2303.105,2304.005,2302.205,2302.255,0.0666 +1714701300000,2302.215,2303.115,2301.675,2302.525,0.0584 +1714701600000,2302.505,2302.885,2302.015,2302.285,0.0474 +1714701900000,2302.285,2302.485,2300.938,2301.185,0.1479 +1714702200000,2301.185,2301.485,2300.195,2301.035,0.1117 +1714702500000,2301.035,2301.495,2299.985,2300.425,0.1521 +1714702800000,2300.405,2300.805,2299.785,2299.785,0.0898 +1714703100000,2299.815,2300.675,2299.725,2300.058,0.0916 +1714703400000,2300.158,2300.958,2300.105,2300.558,0.09 +1714703700000,2300.568,2301.658,2300.378,2301.585,0.0584 +1714704000000,2301.568,2301.805,2300.765,2300.778,0.098 +1714704300000,2300.815,2300.985,2300.058,2300.835,0.1131 +1714704600000,2300.855,2301.375,2300.735,2301.335,0.0435 +1714704900000,2301.335,2301.645,2300.865,2300.935,0.0369 +1714705200000,2300.905,2301.845,2300.535,2301.765,0.0395 +1714705500000,2301.775,2301.875,2301.148,2301.228,0.0403 +1714705800000,2301.195,2301.348,2300.745,2301.045,0.0528 +1714706100000,2301.045,2301.105,2300.415,2300.605,0.0555 +1714706400000,2300.678,2301.105,2300.515,2300.945,0.0573 +1714706700000,2301.025,2301.875,2300.905,2301.405,0.0613 +1714707000000,2301.378,2301.515,2300.525,2300.725,0.0359 +1714707300000,2300.725,2301.305,2300.635,2301.065,0.0311 +1714707600000,2301.155,2301.795,2300.925,2301.755,0.0409 +1714707900000,2301.755,2301.875,2301.185,2301.535,0.031 +1714708200000,2301.535,2301.825,2301.235,2301.725,0.0325 +1714708500000,2301.725,2302.345,2301.515,2302.345,0.0335 +1714708800000,2302.365,2303.075,2302.365,2302.608,0.0422 +1714709100000,2302.668,2303.598,2302.418,2303.198,0.0767 +1714709400000,2303.198,2303.745,2302.778,2303.385,0.0614 +1714709700000,2303.385,2303.475,2302.658,2303.135,0.0853 +1714710000000,2303.135,2303.475,2302.028,2302.535,0.0672 +1714710300000,2302.535,2302.565,2302.185,2302.255,0.0248 +1714710600000,2302.255,2305.635,2302.235,2304.625,0.0828 +1714710900000,2304.635,2305.925,2304.438,2305.605,0.1021 +1714711200000,2305.595,2306.365,2305.505,2305.965,0.1427 +1714711500000,2305.958,2306.964,2305.455,2306.655,0.1086 +1714711800000,2306.685,2307.955,2306.685,2307.695,0.0535 +1714712100000,2307.625,2307.625,2306.875,2307.255,0.0311 +1714712400000,2307.265,2308.265,2307.235,2307.998,0.0467 +1714712700000,2308.015,2308.615,2307.145,2307.265,0.1265 +1714713000000,2307.255,2307.505,2306.958,2307.285,0.1026 +1714713300000,2307.258,2307.575,2306.585,2306.685,0.0915 +1714713600000,2306.728,2306.848,2306.438,2306.558,0.06 +1714713900000,2306.545,2306.925,2306.255,2306.315,0.0608 +1714714200000,2306.325,2308.595,2306.325,2308.195,0.0334 +1714714500000,2308.215,2308.375,2307.195,2307.665,0.0428 +1714714800000,2307.755,2308.075,2307.385,2307.675,0.0194 +1714715100000,2307.645,2307.878,2306.598,2306.635,0.0811 +1714715400000,2306.635,2306.655,2306.298,2306.345,0.0734 +1714715700000,2306.265,2306.705,2305.655,2305.918,0.1075 +1714716000000,2305.918,2306.225,2304.945,2305.235,0.2318 +1714716300000,2305.225,2305.765,2303.935,2303.985,0.1372 +1714716600000,2304.045,2304.515,2303.435,2303.845,0.1295 +1714716900000,2303.858,2304.325,2301.725,2302.155,0.1287 +1714717200000,2302.165,2302.415,2301.085,2301.525,0.0608 +1714717500000,2301.495,2301.805,2301.318,2301.365,0.038 +1714717800000,2301.295,2301.705,2300.415,2300.415,0.0399 +1714718100000,2300.505,2301.435,2300.435,2300.795,0.0485 +1714718400000,2300.795,2301.895,2300.485,2301.785,0.0602 +1714718700000,2301.785,2301.785,2300.575,2301.555,0.0458 +1714719000000,2301.525,2301.525,2299.485,2299.495,0.0607 +1714719300000,2299.565,2300.395,2298.225,2298.405,0.0946 +1714719600000,2298.385,2299.825,2297.715,2297.715,0.0799 +1714719900000,2297.675,2299.445,2297.675,2298.705,0.0848 +1714720200000,2298.705,2299.415,2298.335,2298.595,0.0901 +1714720500000,2298.535,2299.305,2297.975,2298.665,0.0736 +1714720800000,2298.655,2301.295,2298.655,2301.065,0.0775 +1714721100000,2301.065,2301.325,2299.365,2299.365,0.0584 +1714721400000,2299.345,2300.105,2299.225,2299.415,0.1103 +1714721700000,2299.355,2300.095,2299.155,2299.595,0.1291 +1714722000000,2299.555,2301.278,2299.535,2300.725,0.1134 +1714722300000,2300.695,2301.225,2299.315,2299.835,0.1806 +1714722600000,2299.885,2300.255,2299.185,2299.745,0.099 +1714722900000,2299.835,2299.895,2298.735,2299.078,0.1854 +1714723200000,2299.105,2301.025,2298.255,2300.815,0.1258 +1714723500000,2300.845,2302.015,2300.055,2302.005,0.0946 +1714723800000,2302.005,2302.555,2300.645,2300.725,0.0945 +1714724100000,2300.658,2300.658,2299.765,2300.565,0.0553 +1714724400000,2300.565,2300.935,2300.325,2300.395,0.0811 +1714724700000,2300.375,2300.415,2298.745,2299.985,0.0699 +1714725000000,2299.935,2299.935,2298.555,2299.665,0.0861 +1714725300000,2299.665,2299.685,2298.645,2299.275,0.1307 +1714725600000,2299.235,2300.335,2299.115,2299.915,0.0615 +1714725900000,2299.995,2301.625,2299.585,2301.425,0.0416 +1714726200000,2301.455,2301.915,2301.175,2301.915,0.0672 +1714726500000,2301.955,2302.055,2301.005,2301.305,0.0425 +1714726800000,2301.235,2301.465,2300.725,2301.195,0.1302 +1714727100000,2301.245,2301.675,2300.535,2301.245,0.1299 +1714727400000,2301.265,2301.275,2299.505,2299.605,0.0559 +1714727700000,2299.585,2300.095,2299.375,2300.075,0.0949 +1714728000000,2300.035,2300.838,2299.925,2300.275,0.211 +1714728300000,2300.265,2301.295,2300.035,2301.265,0.179 +1714728600000,2301.335,2301.975,2300.915,2300.985,0.1176 +1714728900000,2300.985,2303.055,2300.385,2302.395,0.1672 +1714729200000,2302.395,2302.805,2301.965,2302.085,0.0666 +1714729500000,2302.065,2302.405,2300.985,2301.225,0.064 +1714729800000,2301.245,2301.465,2300.025,2301.325,0.0719 +1714730100000,2301.325,2301.785,2301.225,2301.455,0.0514 +1714730400000,2301.455,2301.595,2300.665,2300.795,0.0721 +1714730700000,2300.805,2301.065,2300.125,2300.685,0.0518 +1714731000000,2300.715,2300.745,2299.345,2299.855,0.0665 +1714731300000,2299.855,2300.185,2299.335,2299.915,0.0429 +1714731600000,2299.905,2300.495,2299.475,2299.485,0.0284 +1714731900000,2299.465,2300.165,2299.265,2299.685,0.0317 +1714732200000,2299.615,2299.965,2298.764,2299.515,0.0517 +1714732500000,2299.515,2300.275,2299.505,2299.695,0.0497 +1714732800000,2299.695,2300.625,2299.595,2300.625,0.0562 +1714733100000,2300.645,2300.715,2299.075,2299.075,0.029 +1714733400000,2298.925,2298.925,2297.855,2298.115,0.051 +1714733700000,2298.115,2299.085,2297.915,2299.085,0.0659 +1714734000000,2299.085,2299.535,2298.545,2299.035,0.0803 +1714734300000,2299.045,2299.685,2298.245,2298.265,0.0694 +1714734600000,2298.285,2298.535,2296.265,2297.025,0.0676 +1714734900000,2297.025,2298.385,2296.755,2298.255,0.064 +1714735200000,2298.255,2299.255,2298.245,2298.945,0.0331 +1714735500000,2298.858,2299.725,2298.598,2298.755,0.0549 +1714735800000,2298.715,2298.715,2297.065,2297.345,0.0633 +1714736100000,2297.265,2298.838,2297.185,2298.795,0.1001 +1714736400000,2298.798,2299.728,2298.508,2298.538,0.2355 +1714736700000,2298.528,2298.718,2297.605,2297.745,0.1441 +1714737000000,2297.765,2297.825,2297.028,2297.325,0.1612 +1714737300000,2297.285,2298.215,2296.525,2298.215,0.0777 +1714737600000,2298.195,2298.475,2296.795,2297.338,0.1788 +1714737900000,2297.335,2298.695,2296.864,2298.275,0.1553 +1714738200000,2298.275,2299.035,2297.985,2298.435,0.0919 +1714738500000,2298.435,2299.585,2297.905,2299.495,0.1335 +1714738800000,2299.495,2299.505,2294.475,2295.695,0.494 +1714739100000,2295.765,2297.438,2295.225,2295.658,0.2311 +1714739400000,2295.658,2320.548,2295.658,2315.275,1.0467 +1714739700000,2315.225,2317.715,2309.315,2314.545,0.8532 +1714740000000,2314.575,2315.195,2302.435,2302.935,1.0512 +1714740300000,2302.915,2305.585,2299.315,2301.145,1.0802 +1714740600000,2301.175,2302.925,2297.258,2302.105,0.9369 +1714740900000,2302.195,2306.195,2302.045,2304.685,0.6715 +1714741200000,2304.685,2308.815,2302.255,2306.155,0.8787 +1714741500000,2306.155,2307.265,2302.118,2303.775,0.7831 +1714741800000,2303.785,2307.125,2303.785,2305.558,0.7995 +1714742100000,2305.525,2305.775,2301.145,2301.935,0.8289 +1714742400000,2301.945,2304.585,2300.085,2301.845,0.7907 +1714742700000,2301.865,2303.995,2300.245,2300.775,0.8035 +1714743000000,2300.845,2304.325,2280.065,2281.995,1.283 +1714743300000,2282.055,2285.525,2277.165,2283.495,1.0188 +1714743600000,2283.485,2287.215,2282.485,2286.455,0.5297 +1714743900000,2286.465,2288.635,2280.868,2288.255,0.8537 +1714744200000,2288.525,2293.274,2287.335,2292.935,0.9752 +1714744500000,2292.935,2293.255,2289.508,2289.608,0.5292 +1714744800000,2289.785,2302.385,2289.734,2293.515,1.3189 +1714745100000,2293.474,2297.345,2291.605,2295.535,1.3511 +1714745400000,2295.475,2296.055,2287.285,2289.845,1.2312 +1714745700000,2289.875,2290.335,2284.695,2286.155,0.5508 +1714746000000,2286.095,2289.255,2283.014,2288.105,0.7942 +1714746300000,2288.105,2288.465,2284.835,2286.545,0.5782 +1714746600000,2286.575,2288.605,2284.028,2284.248,0.5553 +1714746900000,2284.358,2289.525,2283.144,2289.475,0.4039 +1714747200000,2289.535,2290.435,2284.865,2287.935,0.4348 +1714747500000,2287.935,2292.665,2286.365,2291.655,0.4445 +1714747800000,2291.675,2293.565,2290.065,2293.435,0.8841 +1714748100000,2293.415,2294.848,2290.785,2291.095,0.7811 +1714748400000,2291.095,2294.325,2290.685,2293.435,0.7558 +1714748700000,2293.445,2294.625,2290.468,2290.505,0.7179 +1714749000000,2290.518,2294.135,2289.525,2293.198,0.6225 +1714749300000,2293.208,2295.425,2293.105,2294.135,0.599 +1714749600000,2294.165,2295.865,2293.815,2294.495,0.5584 +1714749900000,2294.485,2295.118,2291.565,2291.658,0.4949 +1714750200000,2291.678,2294.605,2291.678,2293.685,0.2563 +1714750500000,2293.655,2297.365,2293.375,2297.025,0.4924 +1714750800000,2296.905,2298.878,2296.835,2297.875,0.5849 +1714751100000,2297.965,2298.355,2294.554,2294.618,0.5292 +1714751400000,2294.665,2295.495,2293.555,2293.605,0.4183 +1714751700000,2293.695,2294.255,2292.455,2293.598,0.389 +1714752000000,2293.608,2294.875,2292.735,2294.768,0.4321 +1714752300000,2294.795,2295.745,2293.675,2293.908,0.4558 +1714752600000,2293.885,2295.605,2293.155,2295.595,0.3523 +1714752900000,2295.595,2296.075,2294.615,2295.655,0.4533 +1714753200000,2295.665,2298.005,2294.855,2297.765,0.3795 +1714753500000,2297.765,2298.525,2296.855,2297.108,0.1421 +1714753800000,2297.098,2298.545,2296.438,2298.125,0.1669 +1714754100000,2298.125,2299.128,2297.665,2298.325,0.2708 +1714754400000,2298.455,2298.515,2296.858,2296.858,0.373 +1714754700000,2296.845,2298.625,2296.405,2298.575,0.2471 +1714755000000,2298.615,2300.005,2298.465,2299.495,0.2698 +1714755300000,2299.515,2300.165,2298.155,2299.185,0.1388 +1714755600000,2299.135,2299.385,2298.145,2299.205,0.305 +1714755900000,2299.205,2299.395,2297.515,2297.618,0.2957 +1714756200000,2297.618,2297.688,2296.268,2297.398,0.1731 +1714756500000,2297.485,2298.755,2296.775,2297.058,0.2597 +1714756800000,2296.985,2298.478,2296.795,2298.478,0.1662 +1714757100000,2298.475,2299.888,2298.045,2299.635,0.3781 +1714757400000,2299.665,2301.715,2299.155,2300.485,0.3113 +1714757700000,2300.508,2300.908,2299.435,2299.965,0.2248 +1714758000000,2299.935,2300.755,2299.645,2300.315,0.2209 +1714758300000,2300.318,2301.085,2299.885,2300.585,0.2113 +1714758600000,2300.585,2302.028,2300.275,2301.515,0.1993 +1714758900000,2301.518,2302.985,2301.408,2301.915,0.2406 +1714759200000,2301.955,2302.825,2301.735,2301.895,0.1308 +1714759500000,2301.915,2301.965,2300.835,2301.205,0.1491 +1714759800000,2301.205,2301.315,2300.205,2300.808,0.119 +1714760100000,2300.808,2301.008,2299.615,2299.965,0.2101 +1714760400000,2299.965,2300.025,2299.325,2299.615,0.1691 +1714760700000,2299.615,2299.615,2298.165,2298.265,0.166 +1714761000000,2298.395,2298.755,2297.285,2297.318,0.1492 +1714761300000,2297.328,2298.725,2297.275,2298.545,0.2359 +1714761600000,2298.535,2299.008,2298.045,2298.345,0.1961 +1714761900000,2298.375,2299.675,2298.185,2299.615,0.2 +1714762200000,2299.635,2299.665,2298.435,2298.605,0.196 +1714762500000,2298.575,2299.595,2297.945,2299.145,0.1908 +1714762800000,2299.145,2299.195,2296.145,2297.855,0.1514 +1714763100000,2297.885,2298.115,2297.278,2297.485,0.0782 +1714763400000,2297.495,2297.865,2295.875,2296.885,0.095 +1714763700000,2296.868,2299.355,2296.165,2299.315,0.1357 +1714764000000,2299.305,2300.068,2298.595,2298.615,0.1486 +1714764300000,2298.595,2298.755,2298.145,2298.545,0.0817 +1714764600000,2298.548,2299.095,2297.725,2298.335,0.1055 +1714764900000,2298.355,2299.885,2298.275,2299.695,0.0565 +1714765200000,2299.755,2300.175,2298.805,2298.895,0.054 +1714765500000,2298.905,2300.545,2298.905,2299.795,0.0813 +1714765800000,2299.775,2300.745,2299.235,2299.875,0.1094 +1714766100000,2299.824,2301.368,2299.745,2301.268,0.1366 +1714766400000,2301.255,2302.235,2300.835,2301.415,0.1745 +1714766700000,2301.415,2301.775,2300.798,2301.005,0.1248 +1714767000000,2301.005,2302.295,2300.955,2302.035,0.1173 +1714767300000,2301.945,2303.235,2301.825,2302.235,0.1583 +1714767600000,2302.218,2302.398,2301.255,2301.385,0.1207 +1714767900000,2301.388,2301.925,2300.715,2300.775,0.0836 +1714768200000,2300.785,2301.715,2300.545,2301.485,0.0766 +1714768500000,2301.535,2301.555,2300.558,2300.895,0.0798 +1714768800000,2300.875,2302.225,2300.755,2302.215,0.0336 +1714769100000,2302.155,2303.205,2301.775,2303.205,0.0548 +1714769400000,2303.185,2303.185,2301.475,2301.818,0.0512 +1714769700000,2301.443,2301.998,2301.085,2301.175,0.1007 +1714946400000,2304.655,2305.855,2300.265,2302.098,0.171 +1714946700000,2302.058,2303.075,2301.758,2302.338,0.0435 +1714947000000,2302.295,2302.815,2302.295,2302.595,0.0191 +1714947300000,2302.595,2302.595,2301.058,2301.204,0.055 +1714947600000,2301.204,2301.908,2301.195,2301.695,0.034 +1714947900000,2301.735,2301.795,2300.665,2300.778,0.0421 +1714948200000,2300.795,2302.635,2300.795,2302.105,0.0667 +1714948500000,2302.165,2302.545,2301.185,2301.265,0.0474 +1714948800000,2301.265,2301.825,2301.065,2301.815,0.0559 +1714949100000,2301.835,2302.405,2301.555,2302.185,0.0352 +1714949400000,2302.185,2302.275,2301.555,2301.555,0.0408 +1714949700000,2301.605,2301.995,2301.295,2301.695,0.0411 +1714950000000,2301.685,2302.185,2301.445,2301.585,0.0385 +1714950300000,2301.555,2302.255,2301.345,2301.465,0.0714 +1714950600000,2301.475,2302.755,2301.355,2301.695,0.1385 +1714950900000,2301.695,2302.285,2301.358,2301.635,0.1277 +1714951200000,2301.605,2302.245,2301.555,2301.625,0.0399 +1714951500000,2301.625,2301.695,2300.698,2300.805,0.0475 +1714951800000,2300.705,2300.785,2294.455,2294.655,0.2151 +1714952100000,2294.804,2295.645,2293.455,2294.355,0.3133 +1714952400000,2294.505,2295.285,2293.885,2295.175,0.1584 +1714952700000,2295.175,2296.345,2294.935,2294.935,0.0561 +1714953000000,2295.025,2295.855,2294.895,2295.145,0.0692 +1714953300000,2295.145,2295.145,2293.185,2293.875,0.1364 +1714953600000,2293.875,2295.095,2293.585,2294.265,0.1165 +1714953900000,2294.245,2294.595,2293.265,2293.895,0.0959 +1714954200000,2293.905,2294.205,2293.215,2294.045,0.1165 +1714954500000,2294.155,2294.808,2291.835,2292.864,0.2768 +1714954800000,2292.855,2293.164,2292.265,2292.845,0.1577 +1714955100000,2292.845,2292.925,2291.645,2292.145,0.1104 +1714955400000,2292.178,2294.425,2292.165,2294.405,0.1097 +1714955700000,2294.214,2294.995,2293.215,2294.995,0.0553 +1714956000000,2294.995,2295.005,2293.025,2293.715,0.1885 +1714956300000,2293.738,2294.698,2293.175,2294.358,0.1262 +1714956600000,2294.315,2296.365,2294.195,2296.138,0.1517 +1714956900000,2296.138,2297.815,2295.615,2295.875,0.1297 +1714957200000,2295.845,2305.715,2295.655,2305.515,0.5443 +1714957500000,2305.525,2307.385,2303.025,2306.415,0.5655 +1714957800000,2306.378,2307.565,2303.525,2303.625,0.6302 +1714958100000,2303.605,2305.745,2303.415,2303.895,0.3649 +1714958400000,2303.895,2305.608,2303.635,2305.135,0.2185 +1714958700000,2305.085,2308.635,2305.005,2307.705,0.4058 +1714959000000,2307.698,2308.115,2305.865,2307.338,0.2608 +1714959300000,2307.338,2308.965,2307.225,2307.385,0.5451 +1714959600000,2307.455,2307.758,2306.055,2306.815,0.4319 +1714959900000,2306.875,2307.474,2305.605,2306.185,0.4076 +1714960200000,2306.185,2308.455,2305.905,2308.335,0.2575 +1714960500000,2308.335,2308.645,2307.265,2308.258,0.1222 +1714960800000,2308.245,2315.165,2307.435,2314.105,0.2066 +1714961100000,2314.115,2315.215,2312.645,2313.795,0.1972 +1714961400000,2313.815,2314.335,2312.155,2312.595,0.1241 +1714961700000,2312.595,2315.115,2312.595,2314.895,0.0745 +1714962000000,2314.865,2315.185,2313.175,2314.205,0.0634 +1714962300000,2314.205,2314.425,2312.545,2313.665,0.0543 +1714962600000,2313.755,2314.065,2310.245,2310.245,0.1794 +1714962900000,2310.245,2312.425,2309.555,2312.145,0.4061 +1714963200000,2312.098,2312.098,2310.355,2311.015,0.3154 +1714963500000,2311.025,2311.445,2310.445,2310.995,0.1385 +1714963800000,2310.995,2311.425,2309.895,2310.175,0.104 +1714964100000,2310.225,2311.245,2309.718,2311.055,0.1093 +1714964400000,2311.055,2311.655,2309.945,2310.265,0.0764 +1714964700000,2310.375,2311.915,2310.365,2310.435,0.069 +1714965000000,2310.435,2310.615,2309.175,2309.675,0.0761 +1714965300000,2309.675,2309.955,2308.535,2308.625,0.1575 +1714965600000,2308.615,2309.275,2308.225,2309.195,0.2468 +1714965900000,2309.255,2310.185,2309.195,2310.185,0.2539 +1714966200000,2310.205,2310.385,2308.958,2309.105,0.1947 +1714966500000,2309.085,2309.595,2308.918,2309.555,0.1477 +1714966800000,2309.345,2310.005,2308.835,2309.275,0.1583 +1714967100000,2309.295,2311.345,2309.075,2311.155,0.1634 +1714967400000,2311.255,2311.755,2310.385,2310.635,0.0748 +1714967700000,2310.575,2310.625,2309.115,2309.215,0.1282 +1714968000000,2309.215,2309.378,2308.035,2308.445,0.1187 +1714968300000,2308.455,2308.745,2308.115,2308.525,0.1311 +1714968600000,2308.475,2309.755,2308.015,2309.755,0.1558 +1714968900000,2309.795,2310.395,2309.405,2309.965,0.078 +1714969200000,2309.945,2310.135,2309.285,2309.525,0.1228 +1714969500000,2309.525,2309.675,2308.865,2309.408,0.1117 +1714969800000,2309.408,2311.608,2309.105,2311.005,0.1643 +1714970100000,2311.085,2311.085,2309.485,2309.695,0.1324 +1714970400000,2309.685,2309.685,2308.705,2308.865,0.1029 +1714970700000,2308.865,2309.018,2308.545,2308.725,0.0667 +1714971000000,2308.745,2309.695,2308.745,2309.665,0.0686 +1714971300000,2309.645,2309.675,2308.495,2309.035,0.1378 +1714971600000,2309.018,2310.205,2308.535,2310.138,0.1407 +1714971900000,2310.195,2312.865,2309.865,2311.585,0.2069 +1714972200000,2311.575,2312.275,2310.258,2311.015,0.2047 +1714972500000,2311.015,2312.135,2310.825,2311.525,0.1066 +1714972800000,2311.505,2312.325,2310.535,2311.085,0.2111 +1714973100000,2310.978,2311.185,2310.275,2310.845,0.1154 +1714973400000,2310.905,2312.255,2310.695,2311.755,0.1065 +1714973700000,2311.755,2312.155,2310.295,2311.215,0.236 +1714974000000,2311.305,2312.625,2311.295,2312.465,0.2689 +1714974300000,2312.515,2313.065,2311.985,2312.075,0.2519 +1714974600000,2312.068,2313.775,2311.675,2313.015,0.2687 +1714974900000,2313.045,2313.565,2311.875,2313.315,0.1767 +1714975200000,2313.255,2314.065,2312.335,2312.485,0.2639 +1714975500000,2312.465,2313.045,2311.655,2313.035,0.2624 +1714975800000,2313.045,2314.005,2312.285,2313.085,0.1649 +1714976100000,2313.085,2314.355,2313.085,2313.705,0.1175 +1714976400000,2313.625,2314.635,2313.255,2313.815,0.1183 +1714976700000,2313.835,2314.375,2313.095,2313.835,0.1365 +1714977000000,2313.765,2314.275,2313.255,2313.775,0.208 +1714977300000,2313.718,2314.535,2313.405,2314.335,0.2533 +1714977600000,2314.355,2314.425,2312.545,2312.665,0.2586 +1714977900000,2312.665,2313.485,2312.635,2312.945,0.2368 +1714978200000,2312.938,2314.515,2312.225,2314.515,0.2721 +1714978500000,2314.435,2314.635,2313.495,2313.975,0.2663 +1714978800000,2313.958,2314.205,2313.385,2313.615,0.2384 +1714979100000,2313.655,2314.375,2312.975,2313.505,0.2452 +1714979400000,2313.505,2314.385,2312.325,2313.185,0.3386 +1714979700000,2313.185,2313.578,2312.258,2313.498,0.302 +1714980000000,2313.498,2314.875,2312.638,2314.875,0.224 +1714980300000,2314.875,2316.778,2313.475,2316.435,0.3884 +1714980600000,2316.435,2318.905,2316.165,2318.875,0.3009 +1714980900000,2318.875,2322.805,2317.445,2322.795,0.2516 +1714981200000,2322.728,2324.045,2321.915,2323.005,0.4053 +1714981500000,2323.005,2323.845,2321.458,2322.385,0.4069 +1714981800000,2322.334,2322.334,2321.185,2321.965,0.2974 +1714982100000,2321.845,2323.305,2321.075,2322.645,0.3494 +1714982400000,2322.645,2322.965,2320.835,2321.425,0.4081 +1714982700000,2321.355,2321.745,2320.365,2321.555,0.2487 +1714983000000,2321.558,2321.685,2320.345,2320.438,0.2646 +1714983300000,2320.515,2320.515,2318.778,2319.575,0.3348 +1714983600000,2319.585,2321.138,2319.435,2321.005,0.2578 +1714983900000,2321.065,2321.385,2320.655,2320.875,0.2795 +1714984200000,2320.885,2321.015,2319.558,2319.618,0.2687 +1714984500000,2319.585,2319.635,2318.405,2318.535,0.1064 +1714984800000,2318.415,2319.455,2317.235,2318.615,0.2749 +1714985100000,2318.615,2318.625,2317.505,2318.075,0.1407 +1714985400000,2318.065,2318.375,2317.165,2317.795,0.1819 +1714985700000,2317.805,2318.785,2317.375,2318.145,0.1924 +1714986000000,2318.178,2318.265,2316.985,2317.415,0.2259 +1714986300000,2317.385,2318.455,2317.335,2318.405,0.1667 +1714986600000,2318.405,2318.405,2317.335,2317.475,0.2217 +1714986900000,2317.475,2317.735,2316.455,2316.825,0.2547 +1714987200000,2316.815,2316.825,2315.485,2316.775,0.2796 +1714987500000,2316.785,2318.685,2316.785,2318.225,0.1323 +1714987800000,2318.225,2319.265,2317.285,2317.635,0.2988 +1714988100000,2317.665,2317.985,2316.775,2317.315,0.1991 +1714988400000,2317.378,2318.975,2317.315,2318.515,0.2054 +1714988700000,2318.518,2320.975,2318.355,2320.345,0.1518 +1714989000000,2320.345,2321.055,2319.915,2321.055,0.0694 +1714989300000,2321.075,2321.958,2320.745,2321.005,0.1571 +1714989600000,2321.005,2321.555,2320.245,2320.855,0.1999 +1714989900000,2320.925,2321.785,2320.225,2321.785,0.1887 +1714990200000,2321.795,2321.905,2319.715,2320.545,0.3065 +1714990500000,2320.565,2320.965,2319.155,2319.205,0.1514 +1714990800000,2319.155,2319.855,2318.995,2319.775,0.1591 +1714991100000,2319.935,2320.055,2319.415,2319.785,0.0527 +1714991400000,2319.785,2320.595,2319.275,2319.845,0.0801 +1714991700000,2319.835,2320.555,2319.695,2319.895,0.0631 +1714992000000,2319.895,2319.995,2318.725,2319.555,0.0747 +1714992300000,2319.555,2320.645,2318.685,2319.365,0.0901 +1714992600000,2319.335,2319.765,2318.675,2319.445,0.0861 +1714992900000,2319.445,2320.135,2319.125,2319.235,0.0845 +1714993200000,2319.225,2320.285,2319.055,2320.265,0.1057 +1714993500000,2320.315,2322.345,2320.155,2321.435,0.2916 +1714993800000,2321.415,2321.515,2320.605,2321.045,0.2244 +1714994100000,2321.045,2321.935,2320.855,2321.445,0.2184 +1714994400000,2321.475,2321.915,2320.795,2320.965,0.1534 +1714994700000,2320.965,2321.095,2319.755,2320.558,0.2262 +1714995000000,2320.555,2321.105,2319.965,2320.465,0.1504 +1714995300000,2320.465,2320.638,2319.755,2319.975,0.1113 +1714995600000,2319.975,2319.975,2316.815,2316.884,0.1176 +1714995900000,2316.805,2318.425,2315.855,2318.365,0.0672 +1714996200000,2318.405,2318.625,2317.645,2318.035,0.0578 +1714996500000,2318.035,2318.355,2317.445,2318.165,0.0684 +1714996800000,2318.145,2319.325,2316.735,2317.195,0.1208 +1714997100000,2317.085,2317.285,2315.595,2315.895,0.0891 +1714997400000,2315.875,2316.085,2314.485,2315.735,0.0764 +1714997700000,2315.695,2316.805,2315.615,2316.115,0.0543 +1714998000000,2316.105,2317.685,2314.955,2316.615,0.2333 +1714998300000,2316.615,2318.065,2315.925,2316.565,0.1127 +1714998600000,2316.535,2318.795,2315.575,2318.455,0.1898 +1714998900000,2318.535,2321.755,2318.495,2321.385,0.3258 +1714999200000,2321.395,2324.898,2321.395,2324.455,0.3317 +1714999500000,2324.595,2330.195,2324.595,2327.634,0.408 +1714999800000,2327.678,2329.468,2324.655,2325.768,0.5988 +1715000100000,2325.838,2325.928,2322.995,2323.205,0.52 +1715000400000,2323.154,2325.535,2321.485,2325.455,0.6885 +1715000700000,2325.475,2326.338,2323.105,2323.515,0.6078 +1715001000000,2323.535,2325.345,2322.885,2324.715,0.5693 +1715001300000,2324.705,2325.575,2322.925,2324.218,0.4105 +1715001600000,2324.205,2325.648,2323.755,2325.355,0.4413 +1715001900000,2325.425,2326.398,2324.355,2324.385,0.4524 +1715002200000,2324.675,2326.045,2322.275,2325.198,0.4513 +1715002500000,2325.325,2329.035,2324.745,2328.335,0.404 +1715002800000,2328.365,2331.988,2328.354,2330.095,0.7984 +1715003100000,2330.085,2330.085,2323.178,2324.405,0.8811 +1715003400000,2324.375,2327.905,2323.245,2327.255,0.7731 +1715003700000,2327.245,2328.915,2326.278,2327.745,0.6831 +1715004000000,2327.785,2329.595,2326.875,2328.595,0.4194 +1715004300000,2328.605,2330.455,2328.478,2328.515,0.5303 +1715004600000,2328.515,2328.705,2325.515,2328.138,0.4341 +1715004900000,2328.115,2328.115,2325.518,2326.845,0.3956 +1715005200000,2326.855,2326.955,2324.815,2325.745,0.4727 +1715005500000,2325.718,2325.718,2323.495,2324.685,0.3997 +1715005800000,2324.725,2325.965,2323.755,2323.865,0.1365 +1715006100000,2323.885,2324.445,2319.815,2322.475,0.3693 +1715006400000,2322.438,2326.945,2318.935,2321.185,0.5622 +1715006700000,2321.265,2322.555,2320.155,2322.145,0.3917 +1715007000000,2322.165,2323.785,2321.035,2321.568,0.3453 +1715007300000,2321.494,2322.035,2319.945,2320.964,0.3942 +1715007600000,2320.964,2321.575,2319.898,2321.025,0.3216 +1715007900000,2321.025,2321.155,2319.395,2320.305,0.1981 +1715008200000,2320.415,2323.075,2319.725,2322.985,0.1487 +1715008500000,2322.945,2322.945,2321.595,2322.395,0.1989 +1715008800000,2322.385,2322.385,2320.135,2322.115,0.3083 +1715009100000,2322.115,2323.445,2321.035,2323.335,0.0864 +1715009400000,2323.365,2323.545,2322.125,2322.825,0.0757 +1715009700000,2322.825,2324.355,2322.175,2324.355,0.0823 +1715010000000,2324.355,2325.445,2323.585,2324.005,0.0969 +1715010300000,2324.055,2324.685,2323.145,2324.585,0.1046 +1715010600000,2324.595,2324.895,2323.855,2324.225,0.2877 +1715010900000,2324.225,2324.935,2324.085,2324.665,0.1839 +1715011200000,2324.655,2326.205,2323.775,2326.205,0.1001 +1715011500000,2326.225,2326.505,2325.485,2326.475,0.0792 +1715011800000,2326.475,2326.765,2326.005,2326.735,0.149 +1715012100000,2326.735,2327.035,2325.545,2326.305,0.2073 +1715012400000,2326.255,2327.278,2326.005,2326.435,0.237 +1715012700000,2326.435,2326.905,2324.365,2324.585,0.1895 +1715013000000,2324.585,2324.978,2317.565,2318.968,0.4109 +1715013300000,2318.998,2322.445,2318.535,2320.065,0.6049 +1715013600000,2320.055,2322.635,2319.655,2321.825,0.2064 +1715013900000,2321.825,2324.925,2320.505,2324.515,0.231 +1715014200000,2324.455,2324.545,2323.058,2323.558,0.229 +1715014500000,2323.585,2325.835,2322.955,2325.515,0.2268 +1715014800000,2325.515,2326.105,2323.725,2323.785,0.2472 +1715015100000,2323.734,2325.295,2323.515,2323.785,0.2823 +1715015400000,2323.775,2324.895,2323.215,2324.095,0.2932 +1715015700000,2324.125,2324.685,2323.218,2324.455,0.2357 +1715016000000,2324.485,2324.728,2322.755,2322.805,0.3357 +1715016300000,2322.855,2322.855,2320.845,2322.555,0.4324 +1715016600000,2322.494,2323.778,2321.725,2323.015,0.325 +1715016900000,2322.995,2324.785,2322.948,2324.785,0.1872 +1715017200000,2324.795,2324.905,2323.505,2323.825,0.1427 +1715017500000,2323.815,2325.695,2323.805,2324.785,0.1875 +1715017800000,2324.885,2326.005,2324.835,2325.595,0.1669 +1715018100000,2325.625,2325.735,2324.498,2324.585,0.1653 +1715018400000,2324.574,2325.905,2324.545,2325.705,0.1791 +1715018700000,2325.715,2325.715,2324.745,2324.745,0.1772 +1715019000000,2324.735,2325.588,2324.505,2325.005,0.1975 +1715019300000,2325.005,2325.668,2324.798,2325.655,0.1402 +1715019600000,2325.668,2326.155,2325.448,2325.765,0.1636 +1715019900000,2325.645,2325.965,2325.165,2325.865,0.1778 +1715020200000,2325.858,2326.455,2324.825,2325.885,0.1265 +1715020500000,2325.885,2325.905,2324.215,2324.278,0.19 +1715020800000,2324.255,2324.838,2324.185,2324.635,0.1555 +1715021100000,2324.628,2325.255,2324.434,2324.998,0.1556 +1715021400000,2324.998,2325.375,2324.845,2324.975,0.0851 +1715021700000,2324.975,2326.495,2324.935,2326.205,0.1464 +1715022000000,2326.205,2326.368,2325.178,2325.508,0.1229 +1715022300000,2325.508,2327.088,2325.308,2326.788,0.1494 +1715022600000,2326.694,2326.788,2324.625,2324.658,0.1693 +1715022900000,2324.665,2325.355,2324.245,2324.855,0.1746 +1715023200000,2325.025,2325.985,2324.525,2325.925,0.1477 +1715023500000,2325.925,2326.274,2325.055,2325.554,0.1272 +1715023800000,2325.555,2325.685,2324.785,2325.578,0.189 +1715024100000,2325.665,2325.794,2324.925,2325.155,0.1659 +1715024400000,2325.155,2325.175,2323.438,2323.625,0.2225 +1715024700000,2323.614,2324.014,2323.385,2323.845,0.1914 +1715025000000,2323.845,2324.784,2323.525,2324.768,0.2211 +1715025300000,2324.768,2325.468,2324.084,2324.915,0.1616 +1715025600000,2324.874,2325.315,2324.788,2325.065,0.0751 +1715025900000,2325.064,2325.778,2324.968,2325.285,0.0664 +1715026200000,2325.328,2325.424,2324.778,2324.828,0.0624 +1715026500000,2324.828,2328.795,2324.828,2326.975,0.0927 +1715026800000,2326.975,2327.038,2323.388,2324.485,0.1526 +1715027100000,2324.505,2325.335,2324.408,2324.858,0.1172 +1715027400000,2324.858,2325.224,2324.538,2324.964,0.1227 +1715027700000,2324.974,2325.754,2324.605,2325.635,0.1133 +1715028000000,2325.584,2325.754,2325.254,2325.444,0.0802 +1715028300000,2325.444,2325.705,2325.014,2325.404,0.1284 +1715028600000,2325.408,2325.604,2323.708,2324.448,0.1021 +1715028900000,2324.515,2324.665,2323.525,2323.535,0.0772 +1715032800000,2323.434,2325.184,2323.374,2325.084,0.0557 +1715033100000,2325.084,2326.428,2324.795,2325.735,0.0556 +1715033400000,2325.704,2326.028,2325.198,2325.915,0.0357 +1715033700000,2325.985,2326.285,2325.305,2325.585,0.0217 +1715034000000,2325.575,2325.655,2325.125,2325.325,0.0176 +1715034300000,2325.325,2325.345,2324.945,2325.295,0.0133 +1715034600000,2325.315,2325.315,2324.735,2324.845,0.0224 +1715034900000,2324.845,2324.925,2324.655,2324.795,0.0179 +1715035200000,2324.805,2325.525,2324.795,2325.525,0.0182 +1715035500000,2325.468,2326.555,2325.325,2326.245,0.0216 +1715035800000,2326.345,2326.805,2326.105,2326.795,0.0238 +1715036100000,2326.705,2326.855,2326.185,2326.598,0.0419 +1715036400000,2326.578,2326.775,2325.505,2325.815,0.07 +1715036700000,2325.815,2326.028,2325.068,2325.075,0.0986 +1715037000000,2325.075,2325.105,2323.655,2324.115,0.044 +1715037300000,2324.165,2324.305,2322.325,2322.715,0.0329 +1715037600000,2322.805,2324.085,2322.095,2323.755,0.0266 +1715037900000,2323.885,2325.105,2323.485,2324.895,0.0293 +1715038200000,2324.905,2325.755,2324.225,2325.045,0.0358 +1715038500000,2325.115,2325.115,2324.505,2324.665,0.0121 +1715038800000,2324.665,2325.625,2324.615,2325.355,0.0298 +1715039100000,2325.385,2325.565,2324.845,2325.255,0.0294 +1715039400000,2325.235,2326.055,2325.235,2325.275,0.0306 +1715039700000,2325.275,2326.205,2325.115,2325.935,0.0358 +1715040000000,2325.975,2326.985,2325.705,2326.865,0.0512 +1715040300000,2326.755,2326.795,2325.378,2325.598,0.0837 +1715040600000,2325.598,2326.575,2325.545,2326.535,0.0482 +1715040900000,2326.585,2328.215,2326.525,2328.045,0.057 +1715041200000,2328.038,2328.198,2327.015,2327.358,0.0515 +1715041500000,2327.358,2328.104,2327.185,2327.715,0.1581 +1715041800000,2327.705,2328.115,2326.754,2326.775,0.1669 +1715042100000,2326.775,2327.435,2326.575,2326.705,0.1522 +1715042400000,2326.728,2327.125,2326.025,2326.545,0.1486 +1715042700000,2326.528,2327.305,2326.498,2327.175,0.159 +1715043000000,2327.138,2328.755,2327.055,2328.515,0.1993 +1715043300000,2328.454,2329.345,2328.348,2329.105,0.1455 +1715043600000,2329.115,2329.135,2327.905,2327.985,0.2105 +1715043900000,2327.995,2328.198,2326.355,2328.198,0.2734 +1715044200000,2328.224,2329.788,2327.598,2327.855,0.3526 +1715044500000,2327.865,2328.405,2326.805,2326.815,0.1538 +1715044800000,2326.805,2326.895,2325.135,2325.195,0.0633 +1715045100000,2325.215,2325.805,2324.905,2325.495,0.0707 +1715045400000,2325.435,2326.275,2324.525,2326.185,0.0815 +1715045700000,2326.155,2326.265,2324.915,2325.595,0.0565 +1715046000000,2325.595,2326.285,2324.525,2324.535,0.1073 +1715046300000,2324.565,2325.215,2324.285,2324.515,0.0737 +1715046600000,2324.515,2324.575,2322.618,2322.915,0.1605 +1715046900000,2322.905,2323.535,2322.305,2322.675,0.2321 +1715047200000,2322.655,2323.635,2322.325,2322.545,0.0452 +1715047500000,2322.575,2323.245,2322.388,2323.245,0.056 +1715047800000,2323.265,2323.265,2320.038,2320.235,0.1759 +1715048100000,2320.305,2320.825,2319.568,2320.705,0.2075 +1715048400000,2320.755,2322.145,2320.745,2321.855,0.0513 +1715048700000,2321.875,2323.318,2321.835,2323.055,0.0432 +1715049000000,2323.055,2323.995,2322.435,2323.195,0.0942 +1715049300000,2323.185,2324.195,2322.795,2323.925,0.0536 +1715049600000,2323.905,2323.935,2322.158,2322.635,0.0784 +1715049900000,2322.615,2322.815,2321.138,2321.398,0.0692 +1715050200000,2321.398,2322.215,2321.015,2321.385,0.0433 +1715050500000,2321.378,2321.778,2320.945,2321.405,0.038 +1715050800000,2321.378,2322.855,2321.075,2322.355,0.0559 +1715051100000,2322.335,2323.725,2322.055,2323.665,0.0957 +1715051400000,2323.645,2323.765,2322.235,2322.705,0.0564 +1715051700000,2322.705,2323.565,2322.555,2323.355,0.0297 +1715052000000,2323.375,2323.845,2323.145,2323.415,0.0384 +1715052300000,2323.295,2323.905,2322.645,2322.855,0.0382 +1715052600000,2322.835,2324.465,2322.805,2323.945,0.0469 +1715052900000,2323.945,2324.055,2322.705,2322.758,0.0337 +1715053200000,2322.758,2322.758,2321.938,2322.025,0.0144 +1715053500000,2322.045,2323.105,2322.005,2323.105,0.0162 +1715053800000,2323.205,2324.345,2323.185,2324.085,0.0225 +1715054100000,2324.115,2324.915,2323.965,2324.775,0.0281 +1715054400000,2324.795,2324.925,2323.965,2324.525,0.0606 +1715054700000,2324.555,2324.565,2323.395,2324.475,0.1138 +1715055000000,2324.475,2324.575,2323.475,2324.175,0.0564 +1715055300000,2324.115,2324.355,2323.485,2324.145,0.0525 +1715055600000,2324.135,2324.135,2323.548,2323.725,0.0128 +1715055900000,2323.905,2323.918,2322.778,2322.798,0.0204 +1715056200000,2322.838,2323.505,2321.305,2323.405,0.0968 +1715056500000,2323.385,2323.385,2322.048,2322.225,0.0369 +1715056800000,2322.225,2322.355,2321.255,2321.865,0.0415 +1715057100000,2321.955,2322.585,2321.715,2322.475,0.0461 +1715057400000,2322.475,2323.105,2322.085,2322.955,0.0329 +1715057700000,2322.955,2323.065,2322.025,2322.535,0.0421 +1715058000000,2322.535,2323.055,2322.038,2322.625,0.0498 +1715058300000,2322.625,2322.625,2321.775,2322.595,0.0332 +1715058600000,2322.445,2322.675,2322.085,2322.635,0.0294 +1715058900000,2322.565,2322.955,2322.165,2322.555,0.0223 +1715059200000,2322.535,2322.675,2321.438,2321.498,0.0279 +1715059500000,2321.495,2322.525,2321.118,2322.495,0.0382 +1715059800000,2322.495,2322.495,2320.845,2321.218,0.0721 +1715060100000,2321.138,2321.405,2320.155,2320.985,0.0715 +1715060400000,2320.985,2321.365,2320.745,2320.975,0.0731 +1715060700000,2320.975,2322.865,2320.895,2322.065,0.0869 +1715061000000,2322.155,2323.185,2321.805,2322.305,0.1197 +1715061300000,2322.215,2322.315,2321.335,2321.345,0.1344 +1715061600000,2321.345,2321.345,2319.365,2319.505,0.1501 +1715061900000,2319.545,2320.205,2319.115,2319.635,0.1184 +1715062200000,2319.655,2320.315,2318.668,2320.225,0.2038 +1715062500000,2320.215,2320.635,2318.915,2318.915,0.3267 +1715062800000,2318.915,2319.515,2318.215,2319.515,0.3072 +1715063100000,2319.495,2320.325,2319.015,2319.485,0.2771 +1715063400000,2319.505,2320.365,2318.555,2320.255,0.088 +1715063700000,2320.275,2321.255,2319.835,2321.095,0.0926 +1715064000000,2321.095,2321.205,2320.175,2320.715,0.1244 +1715064300000,2320.685,2321.015,2319.725,2320.065,0.0876 +1715064600000,2320.045,2320.505,2319.145,2319.805,0.0623 +1715064900000,2319.835,2320.545,2319.615,2320.385,0.0552 +1715065200000,2320.395,2320.895,2319.575,2320.515,0.0933 +1715065500000,2320.495,2320.495,2319.115,2319.175,0.075 +1715065800000,2319.175,2319.465,2318.515,2319.085,0.0743 +1715066100000,2319.075,2319.175,2317.635,2318.685,0.1214 +1715066400000,2318.725,2319.145,2317.945,2318.945,0.2061 +1715066700000,2318.945,2320.505,2318.328,2320.425,0.2159 +1715067000000,2320.448,2320.695,2319.375,2320.165,0.3452 +1715067300000,2320.165,2321.855,2318.895,2321.145,0.3324 +1715067600000,2321.155,2321.825,2320.375,2321.505,0.2797 +1715067900000,2321.525,2321.575,2320.265,2320.545,0.2109 +1715068200000,2320.515,2320.625,2318.205,2318.275,0.1605 +1715068500000,2318.245,2319.365,2317.895,2319.195,0.2369 +1715068800000,2319.185,2319.755,2318.705,2318.945,0.2819 +1715069100000,2318.945,2318.945,2317.425,2317.655,0.4046 +1715069400000,2317.655,2317.785,2311.608,2313.915,0.4549 +1715069700000,2313.915,2314.475,2312.675,2314.205,0.31 +1715070000000,2314.265,2315.648,2313.975,2314.595,0.3104 +1715070300000,2314.595,2315.515,2314.395,2315.405,0.1877 +1715070600000,2315.435,2316.255,2315.095,2315.615,0.0623 +1715070900000,2315.615,2315.875,2314.775,2314.975,0.0858 +1715071200000,2314.975,2316.075,2314.458,2315.895,0.0694 +1715071500000,2315.865,2316.175,2315.505,2315.975,0.1256 +1715071800000,2315.925,2316.975,2315.175,2315.375,0.2935 +1715072100000,2315.415,2315.845,2314.685,2315.575,0.1534 +1715072400000,2315.575,2317.135,2315.535,2316.165,0.1113 +1715072700000,2316.165,2316.165,2314.885,2315.255,0.1619 +1715073000000,2315.265,2316.125,2314.855,2315.335,0.1988 +1715073300000,2315.284,2316.585,2315.085,2316.445,0.2037 +1715073600000,2316.445,2316.675,2315.875,2315.905,0.1851 +1715073900000,2315.915,2316.265,2314.885,2315.025,0.3186 +1715074200000,2315.005,2316.055,2314.285,2315.255,0.288 +1715074500000,2315.315,2315.325,2314.285,2314.585,0.0969 +1715074800000,2314.565,2314.565,2312.525,2312.985,0.1664 +1715075100000,2312.995,2314.145,2312.935,2313.795,0.2591 +1715075400000,2313.765,2314.515,2313.685,2314.208,0.2066 +1715075700000,2314.315,2314.535,2313.225,2313.665,0.26 +1715076000000,2313.635,2313.655,2312.075,2312.695,0.201 +1715076300000,2312.618,2314.295,2312.438,2314.075,0.2346 +1715076600000,2313.945,2314.238,2313.598,2314.118,0.225 +1715076900000,2314.228,2314.618,2313.515,2313.675,0.1695 +1715077200000,2313.638,2313.885,2313.288,2313.728,0.144 +1715077500000,2313.715,2314.498,2313.648,2314.385,0.1489 +1715077800000,2314.385,2315.115,2313.635,2313.635,0.1389 +1715078100000,2313.635,2313.795,2313.095,2313.745,0.1032 +1715078400000,2313.745,2313.745,2312.865,2313.495,0.1197 +1715078700000,2313.495,2314.175,2312.945,2314.125,0.1365 +1715079000000,2314.125,2315.305,2314.005,2315.305,0.1674 +1715079300000,2315.315,2315.755,2314.905,2315.205,0.2058 +1715079600000,2315.245,2315.355,2314.538,2315.315,0.1827 +1715079900000,2315.315,2315.585,2314.275,2314.745,0.2047 +1715080200000,2314.758,2314.778,2313.234,2313.858,0.1738 +1715080500000,2313.858,2314.578,2313.688,2314.058,0.1572 +1715080800000,2314.055,2315.534,2314.038,2315.314,0.1664 +1715081100000,2315.314,2316.128,2315.058,2316.015,0.1497 +1715081400000,2316.005,2316.395,2315.485,2315.905,0.0634 +1715081700000,2315.905,2316.285,2314.618,2315.418,0.1529 +1715082000000,2315.418,2315.578,2313.668,2313.758,0.1717 +1715082300000,2313.698,2313.718,2312.945,2313.158,0.1589 +1715082600000,2313.138,2313.298,2312.205,2312.645,0.1735 +1715082900000,2312.618,2313.178,2312.005,2312.245,0.0907 +1715083200000,2312.215,2312.215,2309.818,2311.918,0.2476 +1715083500000,2311.898,2312.185,2309.885,2311.295,0.1359 +1715083800000,2311.278,2312.885,2311.245,2311.655,0.0999 +1715084100000,2311.678,2312.618,2310.415,2311.505,0.1271 +1715084400000,2311.505,2313.785,2310.895,2312.315,0.151 +1715084700000,2312.315,2313.945,2311.695,2313.365,0.1459 +1715085000000,2313.345,2314.655,2312.285,2314.555,0.1613 +1715085300000,2314.555,2315.605,2313.545,2315.305,0.1335 +1715085600000,2315.305,2317.155,2313.985,2316.775,0.2355 +1715085900000,2316.805,2317.228,2314.405,2315.368,0.2841 +1715086200000,2315.365,2315.848,2314.048,2314.578,0.1852 +1715086500000,2314.538,2316.398,2314.048,2315.918,0.2296 +1715086800000,2315.918,2319.945,2315.228,2319.815,0.3122 +1715087100000,2319.758,2320.315,2317.485,2319.665,0.2282 +1715087400000,2319.615,2321.465,2319.185,2320.318,0.3373 +1715087700000,2320.278,2323.528,2320.228,2321.585,0.4568 +1715088000000,2321.585,2321.695,2319.015,2319.678,0.3291 +1715088300000,2319.715,2320.204,2317.885,2318.075,0.2356 +1715088600000,2318.078,2319.128,2316.578,2318.438,0.5398 +1715088900000,2318.418,2319.908,2317.655,2318.175,0.2329 +1715089200000,2318.205,2321.665,2318.205,2320.128,0.2427 +1715089500000,2320.185,2320.198,2317.445,2317.925,0.637 +1715089800000,2317.945,2320.445,2317.845,2319.795,0.2318 +1715090100000,2319.815,2320.595,2318.035,2318.245,0.3126 +1715090400000,2318.295,2320.025,2317.425,2319.165,0.2564 +1715090700000,2319.135,2320.255,2318.418,2319.845,0.1915 +1715091000000,2319.915,2320.835,2318.665,2319.548,0.2984 +1715091300000,2319.548,2322.308,2318.955,2321.818,0.5372 +1715091600000,2321.818,2321.995,2319.708,2321.055,0.3815 +1715091900000,2321.038,2321.118,2319.738,2319.738,0.2828 +1715092200000,2319.658,2320.638,2319.005,2319.808,0.2619 +1715092500000,2319.898,2320.018,2317.828,2318.374,0.2759 +1715092800000,2318.355,2321.158,2318.168,2320.318,0.2624 +1715093100000,2320.335,2320.728,2319.098,2319.318,0.2195 +1715093400000,2319.358,2319.908,2318.945,2319.245,0.2226 +1715093700000,2319.238,2319.388,2312.238,2314.065,0.4627 +1715094000000,2314.085,2317.425,2314.085,2316.925,0.2748 +1715094300000,2316.905,2318.085,2315.975,2318.015,0.1552 +1715094600000,2318.005,2319.005,2315.435,2316.415,0.2579 +1715094900000,2316.395,2317.225,2315.488,2315.865,0.1588 +1715095200000,2315.875,2316.425,2315.015,2315.895,0.447 +1715095500000,2315.935,2316.375,2314.295,2314.625,0.325 +1715095800000,2314.625,2315.655,2313.835,2314.115,0.3756 +1715096100000,2314.145,2315.895,2313.915,2314.555,0.3333 +1715096400000,2314.585,2315.445,2314.155,2314.715,0.3047 +1715096700000,2314.695,2315.215,2313.875,2314.515,0.1312 +1715097000000,2314.495,2314.765,2312.715,2312.755,0.1075 +1715097300000,2312.775,2314.665,2312.705,2314.655,0.098 +1715097600000,2314.685,2315.085,2312.425,2313.355,0.1289 +1715097900000,2313.365,2314.165,2312.995,2313.085,0.1574 +1715098200000,2313.085,2314.098,2312.735,2313.825,0.1385 +1715098500000,2313.805,2313.885,2312.425,2313.545,0.0828 +1715098800000,2313.545,2315.798,2313.025,2315.675,0.1594 +1715099100000,2315.698,2315.998,2315.078,2315.518,0.2128 +1715099400000,2315.498,2315.998,2314.778,2315.018,0.2153 +1715099700000,2314.998,2315.058,2313.738,2314.058,0.1831 +1715100000000,2314.098,2315.218,2313.538,2315.038,0.1415 +1715100300000,2315.055,2315.258,2313.278,2313.825,0.1436 +1715100600000,2313.825,2313.965,2312.478,2313.158,0.1223 +1715100900000,2313.138,2313.865,2312.295,2312.375,0.1245 +1715101200000,2312.375,2313.795,2312.375,2313.045,0.1216 +1715101500000,2313.045,2313.135,2310.955,2312.075,0.1082 +1715101800000,2312.085,2313.925,2312.035,2313.595,0.0749 +1715102100000,2313.448,2313.835,2312.285,2312.535,0.0743 +1715102400000,2312.555,2314.505,2312.555,2313.885,0.0786 +1715102700000,2313.885,2316.195,2313.825,2315.795,0.1048 +1715103000000,2315.735,2315.895,2314.655,2315.545,0.0721 +1715103300000,2315.464,2317.105,2315.415,2316.075,0.2434 +1715103600000,2316.075,2316.695,2315.808,2316.635,0.2294 +1715103900000,2316.625,2317.295,2316.025,2316.035,0.2407 +1715104200000,2316.045,2316.185,2314.765,2315.058,0.2436 +1715104500000,2315.045,2315.115,2314.048,2314.138,0.2266 +1715104800000,2313.958,2314.325,2313.085,2314.275,0.2236 +1715105100000,2314.184,2314.535,2313.655,2313.675,0.1808 +1715105400000,2313.685,2314.015,2313.295,2313.655,0.1957 +1715105700000,2313.635,2314.605,2313.265,2313.925,0.2801 +1715106000000,2313.905,2314.895,2313.808,2314.425,0.1927 +1715106300000,2314.355,2315.208,2314.208,2314.735,0.1804 +1715106600000,2314.714,2314.955,2312.908,2313.055,0.2132 +1715106900000,2313.008,2313.825,2312.965,2313.105,0.1773 +1715107200000,2313.015,2314.365,2312.815,2314.235,0.158 +1715107500000,2314.205,2314.455,2313.735,2313.905,0.1633 +1715107800000,2313.915,2314.495,2313.465,2313.965,0.1968 +1715108100000,2313.944,2314.395,2313.865,2314.395,0.2495 +1715108400000,2314.425,2315.425,2313.995,2315.085,0.2602 +1715108700000,2314.915,2315.385,2314.655,2314.865,0.1853 +1715109000000,2314.878,2315.295,2314.475,2314.515,0.1752 +1715109300000,2314.455,2314.705,2313.545,2313.695,0.1787 +1715109600000,2313.675,2313.785,2312.145,2312.325,0.2283 +1715109900000,2311.995,2312.685,2311.725,2312.575,0.1619 +1715110200000,2312.575,2313.205,2311.945,2312.435,0.2144 +1715110500000,2312.425,2312.655,2311.745,2312.245,0.0757 +1715110800000,2312.245,2312.365,2311.825,2312.365,0.0561 +1715111100000,2312.395,2313.615,2312.375,2313.255,0.0677 +1715111400000,2313.265,2314.675,2313.265,2314.205,0.1281 +1715111700000,2314.185,2314.645,2313.765,2314.555,0.1179 +1715112000000,2314.555,2315.225,2314.455,2314.975,0.1297 +1715112300000,2314.975,2315.395,2314.865,2314.975,0.0941 +1715112600000,2314.988,2315.295,2314.295,2314.355,0.0715 +1715112900000,2314.365,2314.368,2313.545,2314.165,0.1172 +1715113200000,2314.135,2314.228,2313.605,2313.908,0.0873 +1715113500000,2313.908,2314.038,2313.325,2313.808,0.0607 +1715113800000,2313.728,2313.728,2313.375,2313.625,0.0719 +1715114100000,2313.628,2313.725,2312.835,2313.445,0.0723 +1715114400000,2313.425,2314.018,2313.345,2313.745,0.1073 +1715114700000,2313.768,2313.908,2313.208,2313.308,0.082 +1715115000000,2313.338,2313.805,2312.628,2313.745,0.0586 +1715115300000,2313.765,2314.158,2313.624,2313.795,0.0586 +1715119200000,2313.785,2315.285,2313.098,2314.968,0.0304 +1715119500000,2314.968,2315.945,2314.848,2315.635,0.0411 +1715119800000,2315.635,2316.148,2315.235,2316.075,0.0566 +1715120100000,2316.048,2316.195,2315.375,2316.105,0.0719 +1715120400000,2316.105,2316.715,2315.845,2316.188,0.0454 +1715120700000,2316.195,2316.495,2315.895,2316.095,0.0219 +1715121000000,2316.115,2316.115,2315.388,2315.615,0.0432 +1715121300000,2315.615,2315.615,2314.958,2315.015,0.0358 +1715121600000,2315.095,2315.095,2314.415,2314.678,0.0607 +1715121900000,2314.665,2314.665,2314.388,2314.415,0.0247 +1715122200000,2314.425,2314.715,2314.388,2314.575,0.0301 +1715122500000,2314.615,2314.725,2314.288,2314.335,0.0437 +1715122800000,2314.325,2314.995,2313.978,2314.815,0.0681 +1715123100000,2314.795,2315.348,2314.588,2315.215,0.0548 +1715123400000,2315.195,2315.395,2314.785,2314.815,0.0178 +1715123700000,2314.815,2315.115,2314.315,2314.605,0.0366 +1715124000000,2314.625,2314.935,2314.625,2314.885,0.0061 +1715124300000,2314.885,2315.155,2314.815,2315.065,0.0048 +1715124600000,2315.035,2315.565,2315.035,2315.485,0.0052 +1715124900000,2315.485,2315.695,2315.388,2315.605,0.0202 +1715125200000,2315.635,2316.185,2315.525,2315.945,0.0487 +1715125500000,2315.935,2315.935,2314.825,2314.905,0.0606 +1715125800000,2314.895,2315.425,2314.875,2315.055,0.0292 +1715126100000,2315.045,2315.415,2314.785,2315.105,0.0271 +1715126400000,2315.125,2316.205,2315.105,2315.615,0.0498 +1715126700000,2315.615,2316.175,2314.778,2315.698,0.0814 +1715127000000,2315.698,2315.958,2315.375,2315.375,0.0234 +1715127300000,2315.335,2315.945,2315.135,2315.155,0.0212 +1715127600000,2315.165,2315.505,2314.375,2315.245,0.0271 +1715127900000,2315.285,2315.855,2314.335,2314.945,0.0998 +1715128200000,2314.965,2315.338,2314.425,2314.915,0.0393 +1715128500000,2314.915,2315.045,2314.265,2314.435,0.0158 +1715128800000,2314.365,2314.535,2313.745,2313.765,0.0317 +1715129100000,2313.765,2314.365,2313.765,2314.105,0.0329 +1715129400000,2314.105,2314.835,2313.898,2314.168,0.0754 +1715129700000,2314.078,2314.355,2313.978,2314.025,0.113 +1715130000000,2314.015,2314.265,2312.185,2312.595,0.1869 +1715130300000,2312.665,2314.045,2312.665,2313.525,0.0937 +1715130600000,2313.505,2313.805,2313.155,2313.175,0.0425 +1715130900000,2313.155,2313.605,2311.478,2312.335,0.1235 +1715131200000,2312.355,2313.145,2312.285,2312.845,0.0637 +1715131500000,2312.845,2313.595,2312.495,2313.135,0.0328 +1715131800000,2313.115,2313.545,2308.875,2308.945,0.1741 +1715132100000,2308.905,2309.655,2306.875,2308.515,0.1367 +1715132400000,2308.518,2311.095,2308.335,2310.265,0.0905 +1715132700000,2310.275,2310.385,2309.095,2309.675,0.0438 +1715133000000,2309.645,2309.805,2308.755,2309.285,0.0494 +1715133300000,2309.325,2309.395,2307.375,2307.665,0.1209 +1715133600000,2307.585,2309.095,2307.215,2308.928,0.1233 +1715133900000,2308.935,2309.175,2307.205,2307.635,0.1776 +1715134200000,2307.645,2309.015,2307.545,2308.795,0.0654 +1715134500000,2308.795,2309.205,2307.345,2308.355,0.1197 +1715134800000,2308.455,2308.795,2308.338,2308.568,0.0466 +1715135100000,2308.475,2309.315,2308.235,2308.855,0.0557 +1715135400000,2308.845,2310.755,2308.775,2310.635,0.0758 +1715135700000,2310.675,2312.335,2310.675,2311.585,0.1057 +1715136000000,2311.495,2313.705,2311.135,2313.525,0.0956 +1715136300000,2313.565,2314.035,2312.995,2313.555,0.1199 +1715136600000,2313.505,2316.045,2313.155,2315.648,0.1273 +1715136900000,2315.755,2317.295,2315.685,2316.958,0.0964 +1715137200000,2316.905,2318.045,2316.024,2316.485,0.1832 +1715137500000,2316.508,2317.338,2316.075,2316.128,0.2083 +1715137800000,2316.074,2316.485,2315.445,2315.778,0.1878 +1715138100000,2315.755,2316.894,2315.455,2316.485,0.1691 +1715138400000,2316.505,2316.855,2315.795,2315.875,0.0751 +1715138700000,2315.875,2316.155,2315.298,2315.945,0.0596 +1715139000000,2315.945,2316.815,2315.945,2316.645,0.0254 +1715139300000,2316.655,2317.725,2316.485,2316.878,0.1191 +1715139600000,2316.738,2317.325,2316.335,2316.595,0.0685 +1715139900000,2316.575,2316.625,2316.145,2316.455,0.0166 +1715140200000,2316.455,2317.035,2316.345,2316.435,0.0764 +1715140500000,2316.445,2316.935,2316.125,2316.925,0.0146 +1715140800000,2316.975,2317.565,2316.715,2317.515,0.0301 +1715141100000,2317.445,2317.798,2317.138,2317.318,0.0394 +1715141400000,2317.358,2318.395,2317.258,2318.385,0.0539 +1715141700000,2318.348,2319.058,2318.015,2318.258,0.0834 +1715142000000,2318.258,2318.968,2318.165,2318.528,0.0504 +1715142300000,2318.485,2318.758,2317.578,2318.228,0.0781 +1715142600000,2318.238,2318.678,2318.138,2318.478,0.0719 +1715142900000,2318.525,2318.555,2317.758,2317.828,0.056 +1715143200000,2317.838,2318.724,2317.345,2317.645,0.1117 +1715143500000,2317.725,2318.365,2317.465,2317.685,0.0964 +1715143800000,2317.685,2318.305,2317.428,2318.265,0.0354 +1715144100000,2318.285,2319.245,2318.125,2319.185,0.0379 +1715144400000,2319.185,2319.315,2318.568,2318.765,0.0297 +1715144700000,2318.845,2319.635,2318.665,2319.435,0.0252 +1715145000000,2319.405,2319.535,2318.798,2318.875,0.0345 +1715145300000,2318.885,2319.315,2318.875,2319.214,0.0694 +1715145600000,2319.215,2319.465,2318.495,2318.495,0.0353 +1715145900000,2318.515,2319.375,2318.478,2319.345,0.0106 +1715146200000,2319.375,2321.345,2319.275,2320.535,0.0892 +1715146500000,2320.535,2320.848,2318.738,2318.984,0.1361 +1715146800000,2318.984,2320.245,2318.975,2319.865,0.0535 +1715147100000,2319.865,2319.955,2318.325,2318.765,0.0558 +1715147400000,2318.695,2318.975,2317.595,2318.145,0.0534 +1715147700000,2318.145,2318.525,2317.515,2317.585,0.234 +1715148000000,2317.585,2318.515,2317.295,2318.355,0.1295 +1715148300000,2318.355,2318.395,2316.805,2317.445,0.0555 +1715148600000,2317.425,2318.875,2317.015,2317.038,0.1123 +1715148900000,2317.005,2318.225,2316.795,2317.035,0.0913 +1715149200000,2317.065,2317.425,2316.065,2316.955,0.0676 +1715149500000,2316.905,2317.095,2315.325,2315.575,0.1208 +1715149800000,2315.615,2315.795,2314.455,2315.475,0.0796 +1715150100000,2315.645,2315.855,2314.935,2315.335,0.0467 +1715150400000,2315.335,2316.435,2315.135,2316.095,0.073 +1715150700000,2316.095,2316.585,2315.015,2315.095,0.0962 +1715151000000,2315.095,2315.095,2313.535,2314.245,0.0922 +1715151300000,2314.165,2314.685,2313.755,2314.585,0.0608 +1715151600000,2314.585,2314.825,2313.505,2314.385,0.1022 +1715151900000,2314.385,2314.455,2313.315,2313.665,0.0786 +1715152200000,2313.635,2313.645,2312.695,2313.055,0.0859 +1715152500000,2313.055,2313.355,2312.565,2312.645,0.0601 +1715152800000,2312.705,2312.765,2312.005,2312.105,0.1409 +1715153100000,2312.285,2312.455,2311.185,2312.005,0.0809 +1715153400000,2312.025,2312.425,2311.315,2311.575,0.0919 +1715153700000,2311.545,2312.135,2310.075,2310.265,0.1089 +1715154000000,2310.258,2311.205,2309.715,2310.455,0.1231 +1715154300000,2310.565,2310.698,2308.835,2309.125,0.0778 +1715154600000,2309.105,2309.525,2308.245,2309.055,0.0637 +1715154900000,2309.075,2309.258,2305.115,2305.505,0.2307 +1715155200000,2305.505,2306.685,2303.555,2306.165,0.2225 +1715155500000,2306.135,2306.165,2304.015,2305.275,0.103 +1715155800000,2305.265,2306.615,2304.675,2306.495,0.0861 +1715156100000,2306.555,2306.805,2304.435,2305.725,0.0772 +1715156400000,2305.785,2305.785,2304.235,2305.545,0.0558 +1715156700000,2305.555,2306.125,2304.128,2304.208,0.2337 +1715157000000,2304.205,2306.995,2304.135,2306.235,0.1441 +1715157300000,2306.275,2307.125,2305.865,2306.745,0.0755 +1715157600000,2306.735,2307.095,2305.265,2307.075,0.0931 +1715157900000,2307.075,2309.195,2306.885,2308.155,0.1869 +1715158200000,2308.155,2308.205,2306.665,2307.175,0.0626 +1715158500000,2307.095,2307.585,2307.075,2307.235,0.0421 +1715158800000,2307.205,2308.695,2306.925,2308.645,0.0504 +1715159100000,2308.645,2308.915,2307.455,2307.585,0.038 +1715159400000,2307.595,2308.415,2307.265,2308.335,0.0515 +1715159700000,2308.355,2309.025,2307.925,2308.455,0.0669 +1715160000000,2308.485,2309.745,2308.275,2308.405,0.0515 +1715160300000,2308.375,2309.135,2308.075,2308.238,0.0465 +1715160600000,2308.185,2308.955,2308.048,2308.415,0.1998 +1715160900000,2308.388,2310.525,2308.215,2310.025,0.1287 +1715161200000,2310.015,2311.095,2309.965,2311.045,0.0531 +1715161500000,2311.135,2311.325,2309.625,2310.335,0.172 +1715161800000,2310.285,2311.355,2309.875,2311.075,0.0706 +1715162100000,2311.075,2311.075,2310.065,2310.705,0.0505 +1715162400000,2310.705,2313.345,2310.615,2312.695,0.0811 +1715162700000,2312.725,2313.425,2312.478,2312.515,0.0427 +1715163000000,2312.525,2312.885,2312.038,2312.565,0.0325 +1715163300000,2312.555,2314.735,2312.415,2314.278,0.0667 +1715163600000,2314.255,2316.155,2313.718,2315.885,0.0682 +1715163900000,2315.905,2316.125,2315.218,2315.495,0.0415 +1715164200000,2315.545,2316.125,2315.218,2315.805,0.0421 +1715164500000,2315.765,2316.975,2315.278,2316.335,0.124 +1715164800000,2316.255,2316.735,2315.505,2316.405,0.0817 +1715165100000,2316.405,2316.445,2315.595,2316.065,0.0366 +1715165400000,2316.115,2317.005,2315.398,2315.525,0.0504 +1715165700000,2315.515,2315.955,2315.185,2315.395,0.0414 +1715166000000,2315.415,2317.078,2315.085,2317.078,0.0457 +1715166300000,2317.085,2317.938,2315.218,2315.225,0.108 +1715166600000,2315.205,2317.165,2314.185,2314.905,0.081 +1715166900000,2314.905,2315.475,2314.425,2314.665,0.0401 +1715167200000,2314.695,2316.165,2314.515,2315.555,0.0395 +1715167500000,2315.575,2316.385,2314.998,2315.378,0.0519 +1715167800000,2315.378,2315.625,2313.628,2315.105,0.1706 +1715168100000,2315.095,2317.558,2314.935,2317.198,0.1385 +1715168400000,2317.155,2317.335,2316.505,2316.635,0.142 +1715168700000,2316.605,2316.605,2314.915,2315.065,0.1236 +1715169000000,2315.105,2315.105,2312.775,2314.695,0.084 +1715169300000,2314.705,2315.185,2313.995,2314.595,0.0595 +1715169600000,2314.575,2318.928,2314.305,2317.335,0.3093 +1715169900000,2317.385,2318.815,2316.575,2316.855,0.2295 +1715170200000,2316.875,2316.885,2315.288,2316.358,0.2041 +1715170500000,2316.325,2317.678,2316.175,2317.135,0.1668 +1715170800000,2316.975,2318.385,2315.435,2317.615,0.2166 +1715171100000,2317.615,2318.214,2315.498,2317.824,0.3593 +1715171400000,2317.815,2317.978,2315.654,2316.165,0.2325 +1715171700000,2316.164,2316.318,2314.275,2314.425,0.1022 +1715172000000,2314.455,2316.365,2314.255,2316.015,0.0955 +1715172300000,2315.995,2317.625,2315.555,2315.965,0.1375 +1715172600000,2316.055,2317.495,2314.225,2314.515,0.1778 +1715172900000,2314.535,2315.315,2313.245,2314.425,0.1578 +1715173200000,2314.415,2316.145,2314.315,2315.865,0.1187 +1715173500000,2315.865,2315.935,2314.355,2314.455,0.079 +1715173800000,2314.505,2314.505,2312.695,2312.695,0.1027 +1715174100000,2312.675,2313.805,2306.685,2307.455,0.1966 +1715174400000,2307.465,2313.485,2307.025,2310.528,0.8541 +1715174700000,2310.528,2312.208,2307.035,2308.245,0.3844 +1715175000000,2308.104,2311.478,2307.055,2310.265,0.3492 +1715175300000,2310.218,2310.535,2308.645,2308.995,0.153 +1715175600000,2309.035,2312.475,2308.895,2311.565,0.2287 +1715175900000,2311.575,2312.175,2310.125,2310.485,0.1429 +1715176200000,2310.485,2311.005,2308.535,2309.735,0.151 +1715176500000,2309.715,2310.378,2308.635,2309.845,0.1262 +1715176800000,2309.845,2312.635,2308.878,2311.575,0.6016 +1715177100000,2311.585,2311.805,2309.875,2311.415,0.3316 +1715177400000,2311.345,2312.885,2310.355,2312.765,0.4469 +1715177700000,2312.795,2314.325,2312.235,2313.845,0.2615 +1715178000000,2313.845,2317.155,2313.365,2316.715,0.3711 +1715178300000,2316.715,2316.935,2314.965,2315.455,0.149 +1715178600000,2315.415,2317.165,2315.145,2316.745,0.1253 +1715178900000,2316.745,2316.915,2315.235,2316.105,0.2662 +1715179200000,2316.085,2317.245,2315.315,2315.505,0.197 +1715179500000,2315.495,2316.245,2314.715,2315.775,0.1183 +1715179800000,2315.855,2317.475,2315.415,2316.785,0.1782 +1715180100000,2316.815,2317.635,2315.395,2315.418,0.3672 +1715180400000,2315.395,2316.595,2314.225,2315.095,0.2247 +1715180700000,2315.148,2315.835,2314.495,2314.805,0.1574 +1715181000000,2314.855,2315.405,2312.525,2313.625,0.152 +1715181300000,2313.695,2314.225,2313.045,2314.145,0.1104 +1715181600000,2314.165,2316.745,2314.125,2316.575,0.1158 +1715181900000,2316.545,2318.605,2316.545,2317.285,0.2059 +1715182200000,2317.285,2318.525,2316.525,2318.035,0.1451 +1715182500000,2318.045,2319.905,2317.075,2318.555,0.2229 +1715182800000,2318.555,2318.685,2316.985,2317.195,0.071 +1715183100000,2317.195,2319.535,2316.525,2319.055,0.1252 +1715183400000,2319.075,2320.125,2318.658,2319.095,0.0866 +1715183700000,2319.125,2320.265,2318.715,2320.265,0.0814 +1715184000000,2320.265,2320.405,2318.825,2319.288,0.1418 +1715184300000,2319.285,2320.585,2318.405,2320.585,0.1369 +1715184600000,2320.575,2320.945,2319.278,2319.645,0.1692 +1715184900000,2319.625,2319.825,2318.385,2319.365,0.1727 +1715185200000,2319.305,2319.398,2317.245,2318.065,0.1799 +1715185500000,2318.078,2319.125,2317.885,2318.625,0.2031 +1715185800000,2318.625,2318.665,2317.295,2318.398,0.2276 +1715186100000,2318.344,2318.708,2316.175,2316.215,0.2114 +1715186400000,2316.218,2316.735,2315.725,2316.635,0.1542 +1715186700000,2316.635,2317.115,2316.025,2316.625,0.0583 +1715187000000,2316.625,2317.495,2316.515,2317.465,0.047 +1715187300000,2317.415,2317.525,2316.875,2316.905,0.0612 +1715187600000,2316.915,2317.395,2315.508,2316.118,0.2402 +1715187900000,2316.115,2316.755,2314.975,2315.958,0.0923 +1715188200000,2315.925,2316.315,2314.978,2315.278,0.1128 +1715188500000,2315.278,2315.525,2314.425,2314.438,0.0674 +1715188800000,2314.405,2315.145,2313.895,2313.955,0.0876 +1715189100000,2313.995,2314.735,2313.555,2314.485,0.0814 +1715189400000,2314.455,2315.445,2314.225,2315.095,0.0505 +1715189700000,2315.075,2315.075,2314.475,2314.555,0.0367 +1715190000000,2314.518,2315.465,2314.515,2314.965,0.049 +1715190300000,2314.945,2315.065,2314.285,2314.395,0.0408 +1715190600000,2314.405,2315.198,2314.085,2315.135,0.0671 +1715190900000,2315.105,2315.205,2313.698,2313.738,0.0817 +1715191200000,2313.715,2313.738,2312.705,2312.838,0.073 +1715191500000,2312.835,2313.645,2312.778,2313.238,0.045 +1715191800000,2313.235,2313.315,2312.745,2312.965,0.0327 +1715192100000,2313.015,2313.305,2312.485,2312.835,0.0459 +1715192400000,2312.835,2313.025,2311.595,2311.995,0.066 +1715192700000,2311.995,2312.145,2311.338,2311.965,0.0859 +1715193000000,2311.965,2312.775,2311.735,2312.565,0.0508 +1715193300000,2312.555,2313.245,2312.545,2312.815,0.0423 +1715193600000,2312.805,2312.935,2311.975,2312.175,0.0344 +1715193900000,2312.135,2312.825,2311.725,2312.785,0.0449 +1715194200000,2312.785,2313.075,2312.525,2312.735,0.0428 +1715194500000,2312.735,2312.735,2312.245,2312.565,0.0472 +1715194800000,2312.555,2312.685,2312.135,2312.515,0.048 +1715195100000,2312.458,2312.535,2311.478,2311.545,0.0555 +1715195400000,2311.545,2311.558,2310.425,2310.605,0.0535 +1715195700000,2310.565,2311.095,2309.998,2311.095,0.0631 +1715196000000,2311.025,2311.385,2310.775,2310.955,0.0525 +1715196300000,2310.955,2311.075,2309.655,2309.745,0.0619 +1715196600000,2309.785,2310.645,2309.185,2310.275,0.0791 +1715196900000,2310.215,2310.225,2308.575,2308.785,0.0992 +1715197200000,2308.865,2308.885,2308.305,2308.828,0.0925 +1715197500000,2308.845,2308.995,2308.215,2308.475,0.0603 +1715197800000,2308.495,2308.765,2308.005,2308.635,0.0557 +1715198100000,2308.715,2309.185,2307.855,2308.005,0.1009 +1715198400000,2308.125,2309.495,2308.125,2308.955,0.0573 +1715198700000,2308.945,2309.255,2308.405,2308.515,0.0294 +1715199000000,2308.515,2308.515,2307.935,2308.055,0.0199 +1715199300000,2308.035,2309.035,2307.755,2308.865,0.0332 +1715199600000,2308.865,2309.065,2308.265,2308.605,0.0324 +1715199900000,2308.585,2308.625,2308.255,2308.455,0.0216 +1715200200000,2308.425,2308.795,2308.115,2308.625,0.0199 +1715200500000,2308.575,2308.895,2308.515,2308.745,0.0195 +1715200800000,2308.775,2308.855,2308.395,2308.665,0.0308 +1715201100000,2308.625,2308.795,2308.355,2308.725,0.0314 +1715201400000,2308.705,2308.865,2307.945,2308.565,0.0363 +1715201700000,2308.565,2308.915,2308.165,2308.165,0.0328 +1715205600000,2308.025,2310.235,2307.965,2310.045,0.0366 +1715205900000,2310.085,2310.615,2309.675,2310.385,0.0197 +1715206200000,2310.345,2310.355,2309.465,2309.625,0.0183 +1715206500000,2309.615,2310.585,2309.615,2310.385,0.018 +1715206800000,2310.315,2310.815,2310.165,2310.365,0.0089 +1715207100000,2310.285,2310.375,2309.995,2310.105,0.0053 +1715207400000,2310.105,2310.445,2309.435,2309.575,0.0205 +1715207700000,2309.575,2309.875,2309.325,2309.385,0.008 +1715208000000,2309.415,2309.595,2309.135,2309.225,0.0098 +1715208300000,2309.175,2309.435,2308.895,2308.895,0.0088 +1715208600000,2308.915,2309.565,2308.745,2309.275,0.0085 +1715208900000,2309.265,2309.535,2309.165,2309.455,0.0143 +1715209200000,2309.468,2309.835,2308.288,2309.125,0.1685 +1715209500000,2309.125,2309.295,2308.575,2308.575,0.058 +1715209800000,2308.578,2308.865,2308.144,2308.485,0.031 +1715210100000,2308.585,2309.015,2308.305,2308.655,0.0089 +1715210400000,2308.635,2308.895,2308.555,2308.825,0.004 +1715210700000,2308.855,2309.175,2308.855,2309.085,0.0065 +1715211000000,2309.068,2309.415,2308.968,2309.415,0.015 +1715211300000,2309.345,2309.375,2308.845,2309.035,0.0085 +1715211600000,2309.035,2309.315,2308.985,2309.075,0.0112 +1715211900000,2309.025,2309.025,2308.275,2308.525,0.0215 +1715212200000,2308.525,2308.525,2307.945,2308.005,0.0277 +1715212500000,2308.075,2308.995,2307.945,2308.695,0.03 +1715212800000,2308.795,2309.065,2308.015,2308.935,0.0787 +1715213100000,2308.965,2309.085,2308.045,2308.165,0.0627 +1715213400000,2308.145,2308.195,2307.815,2307.895,0.02 +1715213700000,2307.925,2308.265,2307.778,2308.135,0.0178 +1715214000000,2308.065,2308.075,2307.784,2307.838,0.0147 +1715214300000,2307.828,2308.055,2307.738,2308.005,0.036 +1715214600000,2307.985,2308.965,2307.875,2308.605,0.0229 +1715214900000,2308.605,2308.905,2308.365,2308.775,0.0372 +1715215200000,2308.795,2309.405,2308.575,2309.405,0.024 +1715215500000,2309.405,2310.235,2309.355,2310.145,0.0298 +1715215800000,2310.175,2310.428,2309.695,2309.878,0.0666 +1715216100000,2309.835,2310.425,2308.905,2309.178,0.047 +1715216400000,2309.398,2310.275,2309.245,2309.395,0.1293 +1715216700000,2309.415,2310.645,2308.725,2308.855,0.0744 +1715217000000,2308.885,2310.015,2308.785,2309.785,0.0666 +1715217300000,2309.785,2310.225,2309.355,2309.955,0.0504 +1715217600000,2310.015,2310.755,2309.875,2310.695,0.0584 +1715217900000,2310.645,2311.025,2309.825,2310.115,0.0531 +1715218200000,2310.135,2312.025,2309.885,2311.795,0.084 +1715218500000,2311.795,2312.135,2310.945,2311.115,0.0724 +1715218800000,2311.135,2312.195,2311.135,2311.765,0.0721 +1715219100000,2311.785,2312.125,2311.115,2311.585,0.0861 +1715219400000,2311.585,2312.105,2309.965,2310.065,0.1641 +1715219700000,2310.065,2310.265,2309.215,2309.855,0.0792 +1715220000000,2309.835,2310.235,2309.215,2309.965,0.0511 +1715220300000,2309.995,2310.345,2307.745,2308.085,0.1561 +1715220600000,2308.065,2309.195,2308.045,2309.055,0.1146 +1715220900000,2309.065,2309.765,2308.595,2309.165,0.0427 +1715221200000,2309.225,2309.875,2309.225,2309.705,0.0341 +1715221500000,2309.715,2310.195,2309.595,2309.915,0.0244 +1715221800000,2309.885,2309.905,2308.878,2309.778,0.0878 +1715222100000,2309.758,2309.945,2309.058,2309.278,0.0707 +1715222400000,2309.298,2309.775,2308.585,2309.775,0.0627 +1715222700000,2309.805,2310.058,2309.475,2309.998,0.0546 +1715223000000,2309.958,2311.475,2309.765,2311.395,0.0572 +1715223300000,2311.485,2311.515,2310.025,2310.185,0.1226 +1715223600000,2310.185,2311.004,2309.575,2309.665,0.1661 +1715223900000,2309.675,2311.675,2309.288,2311.635,0.174 +1715224200000,2311.525,2312.258,2311.048,2311.658,0.218 +1715224500000,2311.655,2312.068,2311.268,2311.914,0.1741 +1715224800000,2311.818,2312.898,2311.555,2312.154,0.133 +1715225100000,2312.135,2312.244,2311.435,2311.644,0.1265 +1715225400000,2311.678,2312.274,2311.494,2312.254,0.1322 +1715225700000,2312.135,2312.924,2312.044,2312.864,0.0959 +1715226000000,2312.815,2312.948,2311.835,2312.075,0.0523 +1715226300000,2312.085,2312.465,2311.705,2312.135,0.0174 +1715226600000,2312.125,2312.825,2311.995,2312.245,0.03 +1715226900000,2312.225,2312.475,2312.015,2312.235,0.0205 +1715227200000,2312.065,2312.845,2311.835,2312.755,0.0218 +1715227500000,2312.655,2314.025,2312.525,2313.508,0.0439 +1715227800000,2313.508,2313.508,2312.855,2313.325,0.0279 +1715228100000,2313.475,2314.225,2313.185,2313.735,0.0681 +1715228400000,2313.735,2314.125,2313.255,2313.845,0.0984 +1715228700000,2313.895,2314.165,2313.195,2313.435,0.0884 +1715229000000,2313.435,2313.695,2312.725,2313.695,0.0446 +1715229300000,2313.735,2314.455,2313.735,2314.105,0.0473 +1715229600000,2314.085,2314.595,2313.835,2314.015,0.038 +1715229900000,2313.995,2314.585,2313.575,2314.505,0.0382 +1715230200000,2314.545,2315.175,2314.325,2314.465,0.0304 +1715230500000,2314.485,2314.635,2314.175,2314.398,0.0283 +1715230800000,2314.398,2315.118,2314.325,2314.845,0.0309 +1715231100000,2314.815,2315.465,2314.765,2315.465,0.0298 +1715231400000,2315.495,2316.415,2315.408,2316.358,0.0746 +1715231700000,2316.345,2318.938,2316.285,2318.378,0.0956 +1715232000000,2318.265,2318.475,2317.625,2318.098,0.0769 +1715232300000,2318.098,2318.818,2317.355,2318.135,0.1199 +1715232600000,2318.035,2319.515,2317.805,2319.325,0.1977 +1715232900000,2319.465,2319.638,2318.285,2318.685,0.1407 +1715233200000,2318.755,2319.435,2316.675,2317.198,0.1019 +1715233500000,2317.125,2317.808,2316.495,2316.584,0.1379 +1715233800000,2316.575,2316.735,2315.708,2316.155,0.1123 +1715234100000,2316.235,2316.715,2315.695,2316.515,0.062 +1715234400000,2316.525,2316.825,2314.515,2315.285,0.1679 +1715234700000,2315.205,2316.165,2314.435,2315.625,0.1003 +1715235000000,2315.635,2316.995,2315.445,2316.755,0.1219 +1715235300000,2316.755,2316.755,2315.485,2315.635,0.1258 +1715235600000,2315.615,2316.205,2314.775,2316.175,0.1462 +1715235900000,2316.185,2316.905,2315.945,2316.555,0.2732 +1715236200000,2316.555,2316.935,2315.125,2315.245,0.2662 +1715236500000,2315.205,2315.725,2314.825,2315.055,0.1922 +1715236800000,2315.035,2315.405,2313.665,2314.025,0.1167 +1715237100000,2314.025,2314.745,2313.935,2314.325,0.1086 +1715237400000,2314.335,2315.095,2314.205,2314.675,0.1492 +1715237700000,2314.685,2314.715,2313.925,2314.225,0.1207 +1715238000000,2314.195,2314.885,2313.915,2313.945,0.17 +1715238300000,2313.915,2313.995,2312.325,2312.605,0.2909 +1715238600000,2312.595,2314.135,2312.405,2313.465,0.1802 +1715238900000,2313.485,2313.695,2312.695,2313.195,0.0858 +1715239200000,2313.185,2313.625,2311.878,2312.065,0.1427 +1715239500000,2312.125,2312.185,2310.085,2311.085,0.1642 +1715239800000,2311.048,2311.375,2310.025,2311.375,0.2508 +1715240100000,2311.355,2311.615,2310.195,2310.195,0.2617 +1715240400000,2310.205,2310.275,2308.525,2308.785,0.4605 +1715240700000,2308.725,2309.505,2307.555,2308.885,0.3223 +1715241000000,2308.818,2309.725,2308.275,2309.465,0.1998 +1715241300000,2309.465,2310.065,2309.215,2309.215,0.0767 +1715241600000,2309.205,2310.545,2308.925,2310.535,0.0751 +1715241900000,2310.535,2312.828,2310.395,2311.595,0.0757 +1715242200000,2311.625,2312.905,2311.565,2311.745,0.1513 +1715242500000,2311.825,2313.235,2311.825,2313.135,0.1901 +1715242800000,2313.155,2313.225,2312.375,2312.595,0.0407 +1715243100000,2312.695,2312.715,2311.075,2311.545,0.2612 +1715243400000,2311.505,2311.885,2310.385,2311.885,0.2047 +1715243700000,2311.825,2312.725,2311.405,2312.328,0.2588 +1715244000000,2312.328,2312.885,2311.945,2312.505,0.2283 +1715244300000,2312.508,2312.535,2311.345,2311.558,0.2049 +1715244600000,2311.555,2311.815,2310.775,2311.165,0.2617 +1715244900000,2311.165,2311.165,2309.685,2310.385,0.3586 +1715245200000,2310.345,2311.935,2310.175,2311.335,0.0732 +1715245500000,2311.315,2311.525,2310.675,2310.985,0.0516 +1715245800000,2310.925,2310.925,2309.725,2310.515,0.0832 +1715246100000,2310.485,2310.745,2309.525,2309.775,0.0797 +1715246400000,2309.765,2310.215,2308.925,2309.865,0.0835 +1715246700000,2309.875,2310.415,2309.545,2309.605,0.0786 +1715247000000,2309.575,2309.595,2308.655,2308.978,0.1082 +1715247300000,2308.978,2309.045,2308.535,2308.658,0.0498 +1715247600000,2308.698,2308.905,2307.815,2308.855,0.0812 +1715247900000,2308.855,2308.855,2306.615,2307.455,0.1479 +1715248200000,2307.455,2308.025,2307.135,2307.855,0.048 +1715248500000,2307.855,2307.945,2307.395,2307.505,0.0515 +1715248800000,2307.485,2308.425,2307.205,2308.385,0.1161 +1715249100000,2308.405,2309.435,2308.255,2308.425,0.1022 +1715249400000,2308.405,2309.245,2307.585,2307.825,0.1369 +1715249700000,2307.835,2308.455,2307.655,2308.205,0.0559 +1715250000000,2308.205,2309.275,2308.055,2309.138,0.086 +1715250300000,2309.118,2310.205,2309.058,2309.785,0.1245 +1715250600000,2309.785,2311.535,2309.405,2311.025,0.1592 +1715250900000,2311.025,2311.585,2309.845,2311.385,0.0504 +1715251200000,2311.385,2312.738,2311.385,2312.154,0.1438 +1715251500000,2312.138,2312.168,2310.748,2311.255,0.2741 +1715251800000,2311.255,2312.085,2310.585,2312.085,0.1641 +1715252100000,2312.095,2312.475,2311.305,2311.695,0.1793 +1715252400000,2311.635,2312.835,2310.845,2312.075,0.2594 +1715252700000,2312.075,2313.175,2311.935,2312.785,0.1777 +1715253000000,2312.765,2312.845,2311.865,2312.348,0.1942 +1715253300000,2312.365,2313.105,2312.105,2312.165,0.2297 +1715253600000,2312.185,2312.915,2311.558,2312.825,0.1835 +1715253900000,2312.795,2314.085,2312.675,2313.118,0.1526 +1715254200000,2313.105,2313.115,2311.895,2312.025,0.1397 +1715254500000,2312.035,2312.975,2311.955,2312.345,0.1896 +1715254800000,2312.365,2314.085,2312.158,2313.365,0.3253 +1715255100000,2313.375,2315.588,2313.178,2315.538,0.2512 +1715255400000,2315.525,2316.505,2315.355,2315.678,0.3186 +1715255700000,2315.678,2316.524,2315.508,2315.818,0.2033 +1715256000000,2315.778,2317.528,2315.435,2316.115,0.2523 +1715256300000,2316.104,2316.505,2315.448,2316.185,0.2416 +1715256600000,2316.105,2316.165,2314.655,2315.255,0.1026 +1715256900000,2315.238,2316.075,2314.495,2315.495,0.1654 +1715257200000,2315.555,2318.878,2315.545,2318.648,0.5044 +1715257500000,2318.645,2319.375,2317.788,2317.885,0.4468 +1715257800000,2318.024,2323.758,2317.685,2323.075,0.6242 +1715258100000,2323.075,2326.915,2321.898,2326.085,0.4745 +1715258400000,2326.085,2328.635,2325.255,2327.388,0.6708 +1715258700000,2327.398,2329.178,2326.838,2327.278,0.5282 +1715259000000,2327.278,2328.038,2325.698,2326.085,0.4633 +1715259300000,2326.105,2326.895,2325.365,2326.595,0.3196 +1715259600000,2326.585,2326.595,2323.965,2325.105,0.5556 +1715259900000,2325.065,2325.065,2321.915,2322.775,0.7312 +1715260200000,2322.755,2322.985,2311.968,2314.628,0.9454 +1715260500000,2314.628,2314.735,2312.304,2314.255,0.7496 +1715260800000,2314.255,2316.235,2314.175,2314.435,0.3636 +1715261100000,2314.365,2318.455,2313.985,2317.365,0.2469 +1715261400000,2317.415,2321.545,2317.325,2319.565,0.5611 +1715261700000,2319.695,2321.505,2318.294,2319.415,0.5699 +1715262000000,2319.415,2319.965,2317.265,2319.215,0.7659 +1715262300000,2319.395,2321.455,2318.335,2320.585,0.4177 +1715262600000,2320.665,2322.465,2319.768,2321.775,0.4601 +1715262900000,2321.825,2324.958,2321.075,2324.205,0.6133 +1715263200000,2324.205,2325.875,2323.175,2325.295,0.7861 +1715263500000,2325.238,2332.165,2324.338,2331.065,0.6863 +1715263800000,2331.065,2335.045,2329.995,2333.128,0.9312 +1715264100000,2333.104,2335.098,2331.895,2334.765,0.7033 +1715264400000,2334.765,2337.968,2334.714,2335.925,0.6609 +1715264700000,2335.894,2338.665,2334.365,2334.815,0.9269 +1715265000000,2334.875,2335.238,2329.425,2330.635,0.7366 +1715265300000,2330.655,2332.355,2329.365,2331.015,0.3815 +1715265600000,2331.055,2333.175,2328.375,2329.258,0.4477 +1715265900000,2329.258,2331.375,2328.305,2329.705,0.3813 +1715266200000,2329.865,2332.665,2329.835,2332.345,0.4259 +1715266500000,2332.255,2333.275,2331.265,2333.185,0.5039 +1715266800000,2333.205,2333.998,2331.725,2333.865,0.5236 +1715267100000,2333.905,2336.728,2333.685,2336.458,0.3377 +1715267400000,2336.485,2337.545,2335.755,2336.095,0.5276 +1715267700000,2336.075,2336.845,2334.355,2336.255,0.5459 +1715268000000,2336.305,2336.625,2332.178,2332.478,0.4955 +1715268300000,2332.505,2334.455,2332.315,2333.735,0.234 +1715268600000,2333.605,2333.645,2332.385,2332.855,0.1488 +1715268900000,2332.855,2333.175,2331.615,2331.785,0.2318 +1715269200000,2331.785,2332.355,2331.195,2332.325,0.2058 +1715269500000,2332.325,2334.135,2330.158,2330.615,0.4136 +1715269800000,2330.625,2330.625,2328.095,2329.655,0.2132 +1715270100000,2329.675,2330.408,2329.185,2330.275,0.1805 +1715270400000,2330.315,2330.975,2329.415,2330.835,0.2456 +1715270700000,2330.835,2331.645,2330.415,2331.225,0.1791 +1715271000000,2331.225,2331.965,2330.185,2330.345,0.2581 +1715271300000,2330.235,2331.665,2330.065,2331.625,0.2184 +1715271600000,2331.625,2332.064,2330.835,2331.478,0.2154 +1715271900000,2331.468,2333.485,2331.025,2333.475,0.1819 +1715272200000,2333.475,2333.788,2332.788,2333.515,0.2807 +1715272500000,2333.485,2333.845,2331.945,2332.165,0.3089 +1715272800000,2332.155,2332.705,2330.985,2331.225,0.2002 +1715273100000,2331.295,2331.485,2329.785,2330.895,0.1379 +1715273400000,2330.895,2331.205,2330.025,2330.115,0.0772 +1715273700000,2330.085,2330.755,2329.485,2329.665,0.0886 +1715274000000,2329.655,2332.555,2329.075,2332.325,0.1289 +1715274300000,2332.325,2332.995,2331.665,2332.335,0.1256 +1715274600000,2332.315,2332.375,2331.635,2332.095,0.1237 +1715274900000,2332.078,2332.605,2331.175,2331.375,0.1433 +1715275200000,2331.405,2332.295,2330.635,2330.645,0.175 +1715275500000,2330.645,2334.265,2330.405,2333.305,0.4032 +1715275800000,2333.325,2333.905,2332.275,2332.695,0.1917 +1715276100000,2332.695,2332.905,2332.045,2332.795,0.0974 +1715276400000,2332.795,2333.425,2332.735,2333.235,0.0705 +1715276700000,2333.235,2333.735,2333.005,2333.415,0.0651 +1715277000000,2333.415,2333.755,2332.565,2333.675,0.0696 +1715277300000,2333.665,2334.945,2333.665,2334.665,0.1358 +1715277600000,2334.635,2335.258,2334.085,2335.185,0.217 +1715277900000,2335.185,2335.675,2334.175,2334.485,0.2432 +1715278200000,2334.495,2334.565,2334.085,2334.225,0.199 +1715278500000,2334.215,2334.885,2333.755,2334.805,0.2029 +1715278800000,2334.805,2335.185,2333.965,2334.095,0.2095 +1715279100000,2334.104,2334.605,2333.948,2334.368,0.2132 +1715279400000,2334.385,2335.325,2334.035,2335.025,0.184 +1715279700000,2335.025,2336.205,2334.935,2336.015,0.2042 +1715280000000,2336.015,2336.505,2335.905,2336.275,0.213 +1715280300000,2336.265,2336.705,2336.215,2336.495,0.1941 +1715280600000,2336.485,2336.905,2336.348,2336.615,0.2013 +1715280900000,2336.588,2337.628,2336.588,2337.485,0.205 +1715281200000,2337.485,2337.768,2336.915,2337.445,0.1375 +1715281500000,2337.495,2337.495,2336.015,2336.025,0.2232 +1715281800000,2336.028,2336.528,2335.965,2336.185,0.1999 +1715282100000,2336.165,2336.775,2335.915,2335.995,0.1536 +1715282400000,2336.105,2336.255,2335.475,2336.115,0.1978 +1715282700000,2336.115,2337.785,2336.115,2337.375,0.2126 +1715283000000,2337.375,2337.945,2337.128,2337.925,0.1352 +1715283300000,2337.925,2341.645,2337.675,2341.275,0.2665 +1715283600000,2341.275,2342.425,2339.868,2340.788,0.3785 +1715283900000,2340.755,2343.514,2339.985,2342.908,0.3928 +1715284200000,2342.975,2343.855,2341.885,2343.245,0.4081 +1715284500000,2343.154,2343.975,2343.095,2343.675,0.4264 +1715284800000,2343.654,2344.645,2343.375,2344.018,0.2718 +1715285100000,2343.975,2345.265,2343.975,2344.608,0.2207 +1715285400000,2344.615,2346.565,2344.415,2346.565,0.24 +1715285700000,2346.505,2347.095,2345.525,2347.025,0.2555 +1715286000000,2347.025,2347.025,2345.085,2345.515,0.2157 +1715286300000,2345.395,2345.795,2344.115,2344.205,0.1959 +1715286600000,2344.205,2344.925,2343.048,2344.625,0.1766 +1715286900000,2344.625,2345.545,2344.165,2344.928,0.1024 +1715287200000,2344.935,2345.188,2343.325,2344.224,0.1366 +1715287500000,2344.225,2345.045,2343.815,2344.905,0.0924 +1715287800000,2344.945,2345.295,2344.265,2345.215,0.0265 +1715288100000,2345.215,2346.635,2345.115,2345.985,0.0363 +1715292000000,2345.385,2346.595,2344.955,2345.648,0.0481 +1715292300000,2345.735,2347.665,2342.965,2347.265,0.0761 +1715292600000,2347.235,2347.615,2346.365,2346.365,0.0153 +1715292900000,2346.365,2346.585,2345.168,2345.635,0.0245 +1715293200000,2345.745,2346.618,2345.075,2345.505,0.0243 +1715293500000,2345.484,2345.565,2345.095,2345.395,0.012 +1715293800000,2345.375,2345.915,2345.195,2345.825,0.0541 +1715294100000,2345.745,2345.905,2345.635,2345.645,0.0178 +1715294400000,2345.625,2345.915,2345.605,2345.835,0.0098 +1715294700000,2345.815,2346.294,2345.815,2346.294,0.0243 +1715295000000,2346.215,2346.788,2346.188,2346.388,0.0364 +1715295300000,2346.404,2346.615,2346.178,2346.205,0.0303 +1715295600000,2346.315,2347.288,2346.205,2346.795,0.0826 +1715295900000,2346.788,2347.348,2346.758,2347.348,0.0381 +1715296200000,2347.368,2347.475,2346.945,2347.465,0.011 +1715296500000,2347.515,2348.195,2347.365,2348.145,0.0177 +1715296800000,2348.165,2348.245,2347.705,2347.905,0.0182 +1715297100000,2347.895,2348.205,2347.455,2347.465,0.0174 +1715297400000,2347.545,2347.575,2346.988,2346.988,0.0284 +1715297700000,2347.048,2347.375,2347.048,2347.198,0.0336 +1715298000000,2347.198,2347.335,2346.108,2346.454,0.0388 +1715298300000,2346.528,2346.564,2345.764,2346.308,0.1016 +1715298600000,2346.315,2347.518,2346.195,2347.465,0.0244 +1715298900000,2347.465,2347.518,2346.238,2346.404,0.0557 +1715299200000,2346.495,2347.075,2345.865,2346.098,0.0412 +1715299500000,2346.078,2346.555,2345.985,2346.385,0.0251 +1715299800000,2346.365,2346.805,2346.215,2346.675,0.0217 +1715300100000,2346.705,2347.935,2346.475,2347.655,0.0593 +1715300400000,2347.625,2347.895,2347.385,2347.505,0.1027 +1715300700000,2347.495,2348.418,2347.348,2348.358,0.1429 +1715301000000,2348.368,2348.898,2347.558,2347.558,0.1234 +1715301300000,2347.578,2347.788,2347.358,2347.665,0.074 +1715301600000,2347.675,2348.095,2347.398,2348.055,0.0626 +1715301900000,2348.055,2348.165,2347.315,2347.388,0.0543 +1715302200000,2347.445,2347.805,2346.795,2347.305,0.0927 +1715302500000,2347.348,2347.905,2347.235,2347.458,0.095 +1715302800000,2347.478,2352.515,2347.345,2351.845,0.3241 +1715303100000,2351.895,2352.575,2349.835,2350.168,0.3077 +1715303400000,2350.144,2350.508,2348.828,2350.475,0.3939 +1715303700000,2350.488,2355.214,2350.325,2354.035,0.4253 +1715304000000,2354.024,2355.674,2353.375,2354.315,0.4223 +1715304300000,2354.315,2354.495,2352.308,2353.795,0.2362 +1715304600000,2353.775,2354.565,2352.665,2353.185,0.1458 +1715304900000,2353.075,2353.095,2351.225,2352.025,0.0775 +1715305200000,2352.005,2352.005,2349.935,2350.285,0.2465 +1715305500000,2350.335,2350.355,2348.885,2350.315,0.165 +1715305800000,2350.255,2350.255,2348.035,2350.085,0.1134 +1715306100000,2350.085,2352.075,2349.428,2350.205,0.0997 +1715306400000,2350.175,2351.065,2349.555,2350.925,0.0791 +1715306700000,2350.825,2351.515,2349.785,2351.325,0.0984 +1715307000000,2351.395,2351.665,2349.958,2351.185,0.1941 +1715307300000,2351.115,2351.115,2349.315,2349.725,0.072 +1715307600000,2349.675,2349.755,2348.838,2349.035,0.0264 +1715307900000,2349.165,2349.225,2347.995,2348.995,0.0669 +1715308200000,2349.055,2349.265,2347.435,2347.908,0.1986 +1715308500000,2347.928,2348.585,2347.115,2348.525,0.1341 +1715308800000,2348.635,2349.345,2348.115,2348.905,0.0465 +1715309100000,2348.845,2350.075,2348.645,2349.995,0.0456 +1715309400000,2349.995,2350.415,2349.365,2349.945,0.0709 +1715309700000,2349.975,2350.495,2349.348,2349.375,0.1533 +1715310000000,2349.348,2349.895,2349.178,2349.735,0.2551 +1715310300000,2349.828,2350.148,2349.305,2349.628,0.2258 +1715310600000,2349.625,2350.118,2348.974,2350.118,0.1807 +1715310900000,2350.115,2350.425,2349.598,2349.995,0.2119 +1715311200000,2350.028,2351.438,2349.428,2351.418,0.273 +1715311500000,2351.505,2351.985,2350.668,2350.668,0.1314 +1715311800000,2350.675,2351.625,2350.568,2351.525,0.1278 +1715312100000,2351.535,2352.455,2351.295,2352.185,0.1164 +1715312400000,2352.255,2352.575,2351.195,2351.358,0.1516 +1715312700000,2351.375,2352.555,2351.325,2352.405,0.0663 +1715313000000,2352.385,2353.305,2351.718,2353.095,0.0337 +1715313300000,2353.095,2353.955,2352.425,2353.255,0.0708 +1715313600000,2353.285,2353.365,2352.288,2352.758,0.0711 +1715313900000,2352.715,2353.155,2352.288,2352.765,0.0579 +1715314200000,2352.805,2353.075,2352.305,2352.415,0.0416 +1715314500000,2352.395,2352.395,2351.455,2351.478,0.044 +1715314800000,2351.478,2351.665,2351.115,2351.275,0.0158 +1715315100000,2351.285,2351.975,2351.245,2351.895,0.0116 +1715315400000,2351.905,2353.505,2351.675,2352.838,0.0328 +1715315700000,2352.838,2354.005,2352.795,2353.855,0.1231 +1715316000000,2353.845,2353.878,2353.158,2353.718,0.0834 +1715316300000,2353.738,2353.988,2353.228,2353.455,0.054 +1715316600000,2353.448,2354.425,2353.118,2354.095,0.1269 +1715316900000,2354.085,2354.085,2353.475,2353.885,0.0377 +1715317200000,2353.885,2354.905,2353.675,2354.698,0.0975 +1715317500000,2354.705,2355.038,2354.168,2354.585,0.084 +1715317800000,2354.565,2356.435,2354.078,2354.525,0.1221 +1715318100000,2354.515,2355.555,2354.425,2355.055,0.0778 +1715318400000,2354.955,2356.028,2354.945,2355.608,0.1003 +1715318700000,2355.615,2356.275,2355.348,2355.608,0.1028 +1715319000000,2355.618,2356.608,2354.008,2354.158,0.2774 +1715319300000,2354.245,2355.005,2353.758,2354.265,0.2568 +1715319600000,2354.238,2358.565,2354.225,2357.005,0.1028 +1715319900000,2356.965,2358.655,2356.235,2358.195,0.2658 +1715320200000,2358.178,2358.535,2355.565,2356.658,0.2822 +1715320500000,2356.648,2357.325,2355.878,2357.065,0.1114 +1715320800000,2357.065,2358.705,2355.955,2357.515,0.134 +1715321100000,2357.365,2358.445,2356.638,2358.385,0.1256 +1715321400000,2358.355,2360.785,2358.355,2359.658,0.1532 +1715321700000,2359.758,2362.015,2359.628,2360.505,0.135 +1715322000000,2360.565,2362.305,2360.325,2361.725,0.1233 +1715322300000,2361.745,2362.415,2360.165,2362.405,0.0994 +1715322600000,2362.405,2362.815,2360.995,2361.325,0.0893 +1715322900000,2361.275,2363.138,2361.055,2362.375,0.0875 +1715323200000,2362.395,2366.225,2362.245,2365.925,0.136 +1715323500000,2365.945,2366.055,2363.815,2364.535,0.1559 +1715323800000,2364.515,2367.415,2364.485,2366.125,0.1474 +1715324100000,2365.978,2369.065,2365.708,2368.475,0.1704 +1715324400000,2368.405,2370.135,2368.375,2369.305,0.2375 +1715324700000,2369.298,2370.225,2368.425,2368.465,0.2742 +1715325000000,2368.465,2369.908,2368.425,2369.218,0.2394 +1715325300000,2369.215,2369.438,2366.818,2367.288,0.3744 +1715325600000,2367.285,2368.265,2366.128,2366.418,0.3628 +1715325900000,2366.405,2368.555,2366.405,2367.805,0.2998 +1715326200000,2367.845,2367.864,2365.788,2366.918,0.3284 +1715326500000,2366.898,2367.068,2364.725,2364.848,0.317 +1715326800000,2364.844,2366.858,2364.804,2366.795,0.2528 +1715327100000,2366.785,2367.228,2365.755,2365.768,0.2931 +1715327400000,2365.715,2367.328,2365.215,2367.095,0.3142 +1715327700000,2367.168,2367.655,2366.028,2366.535,0.1805 +1715328000000,2366.535,2367.785,2365.725,2367.695,0.236 +1715328300000,2367.695,2368.235,2366.065,2366.465,0.2489 +1715328600000,2366.555,2367.725,2366.045,2367.495,0.2031 +1715328900000,2367.385,2369.158,2367.325,2368.275,0.1296 +1715329200000,2368.205,2368.835,2367.865,2368.535,0.0933 +1715329500000,2368.555,2369.005,2367.568,2367.805,0.0864 +1715329800000,2367.855,2368.758,2367.245,2368.265,0.0919 +1715330100000,2368.355,2368.618,2367.815,2367.905,0.1494 +1715330400000,2367.955,2368.385,2367.265,2368.355,0.1505 +1715330700000,2368.345,2368.865,2367.855,2368.095,0.056 +1715331000000,2368.125,2369.998,2368.055,2369.738,0.179 +1715331300000,2369.725,2372.055,2369.085,2369.435,0.4141 +1715331600000,2369.438,2371.315,2369.438,2370.535,0.3869 +1715331900000,2370.535,2373.335,2370.455,2372.955,0.1147 +1715332200000,2373.055,2375.285,2372.975,2373.825,0.4109 +1715332500000,2373.745,2374.155,2372.485,2374.025,0.2999 +1715332800000,2374.025,2374.388,2371.068,2372.035,0.2015 +1715333100000,2372.055,2372.285,2370.645,2371.165,0.0975 +1715333400000,2371.125,2372.085,2370.915,2372.075,0.0914 +1715333700000,2371.965,2372.395,2371.525,2372.335,0.048 +1715334000000,2372.355,2372.485,2371.175,2371.545,0.0608 +1715334300000,2371.575,2372.935,2371.195,2371.765,0.1248 +1715334600000,2371.735,2372.048,2369.785,2370.815,0.2623 +1715334900000,2370.795,2372.505,2370.295,2372.475,0.1035 +1715335200000,2372.475,2373.765,2372.395,2373.405,0.1075 +1715335500000,2373.365,2373.395,2371.525,2371.955,0.1739 +1715335800000,2371.945,2373.888,2371.725,2373.808,0.2302 +1715336100000,2373.685,2374.448,2372.898,2373.915,0.1817 +1715336400000,2373.975,2375.675,2373.755,2375.645,0.2024 +1715336700000,2375.655,2375.918,2374.575,2375.325,0.2208 +1715337000000,2375.325,2377.718,2375.325,2377.615,0.2676 +1715337300000,2377.615,2377.728,2376.065,2376.378,0.2199 +1715337600000,2376.375,2378.365,2376.375,2377.145,0.1559 +1715337900000,2377.155,2377.445,2376.105,2376.735,0.0936 +1715338200000,2376.765,2376.985,2375.005,2375.215,0.0794 +1715338500000,2375.215,2375.215,2373.515,2374.658,0.1306 +1715338800000,2374.635,2375.565,2373.465,2373.595,0.1951 +1715339100000,2373.575,2373.675,2372.415,2372.985,0.1649 +1715339400000,2372.955,2373.345,2371.988,2372.935,0.0913 +1715339700000,2372.955,2374.085,2372.555,2373.025,0.093 +1715340000000,2373.025,2374.435,2372.795,2373.665,0.0926 +1715340300000,2373.665,2373.665,2372.035,2372.378,0.3355 +1715340600000,2372.388,2374.375,2372.355,2374.265,0.1502 +1715340900000,2374.265,2374.915,2371.858,2371.865,0.1135 +1715341200000,2371.848,2372.645,2371.495,2371.698,0.1335 +1715341500000,2371.685,2372.875,2371.685,2372.745,0.1245 +1715341800000,2372.765,2373.145,2371.075,2371.835,0.0763 +1715342100000,2371.865,2372.605,2371.265,2372.075,0.0872 +1715342400000,2371.995,2373.625,2371.995,2372.945,0.1066 +1715342700000,2372.925,2374.885,2372.835,2374.595,0.1663 +1715343000000,2374.595,2375.648,2372.515,2372.628,0.2331 +1715343300000,2372.618,2374.355,2372.158,2372.165,0.3278 +1715343600000,2372.245,2372.415,2366.025,2366.868,0.5091 +1715343900000,2367.075,2368.128,2365.528,2367.925,0.4281 +1715344200000,2367.955,2368.175,2365.745,2366.075,0.5509 +1715344500000,2365.985,2367.105,2364.524,2366.945,0.5514 +1715344800000,2366.925,2369.745,2366.725,2369.025,0.6339 +1715345100000,2369.068,2369.505,2366.448,2366.975,0.3627 +1715345400000,2367.065,2367.815,2361.638,2365.895,0.3124 +1715345700000,2365.955,2368.585,2363.735,2364.725,0.239 +1715346000000,2364.585,2365.175,2360.065,2361.475,0.3764 +1715346300000,2361.375,2364.935,2360.395,2364.338,0.3047 +1715346600000,2364.338,2367.415,2364.045,2366.915,0.3797 +1715346900000,2366.915,2368.585,2365.815,2367.645,0.2169 +1715347200000,2367.625,2370.985,2367.435,2370.375,0.2804 +1715347500000,2370.415,2371.975,2367.698,2368.595,0.3377 +1715347800000,2368.595,2368.895,2364.508,2366.175,0.7064 +1715348100000,2366.185,2368.115,2363.485,2366.015,0.3348 +1715348400000,2366.165,2366.625,2364.225,2365.318,0.6193 +1715348700000,2365.318,2366.955,2363.805,2365.828,0.3738 +1715349000000,2365.815,2368.095,2365.588,2366.245,0.3571 +1715349300000,2366.245,2367.955,2365.625,2367.275,0.1973 +1715349600000,2367.228,2371.384,2365.665,2371.205,0.6872 +1715349900000,2371.245,2372.874,2367.915,2368.655,0.7981 +1715350200000,2368.635,2368.925,2365.835,2367.625,0.2924 +1715350500000,2367.625,2368.375,2365.098,2367.445,0.4978 +1715350800000,2367.445,2367.635,2361.935,2362.055,0.514 +1715351100000,2362.048,2364.285,2360.335,2360.525,0.6311 +1715351400000,2360.665,2366.125,2360.045,2364.345,0.7882 +1715351700000,2364.375,2364.495,2362.608,2362.775,0.6434 +1715352000000,2362.778,2365.475,2362.688,2365.148,0.4493 +1715352300000,2365.148,2365.148,2361.125,2361.758,0.2724 +1715352600000,2361.725,2363.038,2361.288,2362.075,0.3364 +1715352900000,2362.035,2362.035,2357.665,2360.595,0.3505 +1715353200000,2360.615,2360.625,2356.495,2356.595,0.344 +1715353500000,2356.585,2358.865,2356.585,2357.718,0.2518 +1715353800000,2357.718,2361.995,2357.405,2361.785,0.4186 +1715354100000,2361.785,2363.305,2361.415,2362.325,0.5019 +1715354400000,2362.325,2363.718,2361.615,2363.348,0.5021 +1715354700000,2363.455,2364.808,2363.225,2363.925,0.4487 +1715355000000,2364.008,2364.215,2362.745,2363.348,0.3413 +1715355300000,2363.348,2364.308,2362.438,2363.898,0.3496 +1715355600000,2363.855,2366.308,2363.645,2365.865,0.4158 +1715355900000,2365.645,2366.058,2364.445,2364.535,0.2787 +1715356200000,2364.535,2365.485,2362.905,2363.195,0.3118 +1715356500000,2363.265,2364.775,2362.518,2364.755,0.2738 +1715356800000,2364.755,2365.385,2362.248,2362.868,0.332 +1715357100000,2362.868,2363.625,2361.585,2362.965,0.2831 +1715357400000,2362.965,2365.515,2362.655,2364.925,0.3316 +1715357700000,2364.918,2365.138,2363.695,2364.028,0.1643 +1715358000000,2364.025,2365.618,2364.015,2365.618,0.1421 +1715358300000,2365.618,2365.725,2363.968,2364.028,0.2577 +1715358600000,2363.975,2364.805,2363.095,2363.268,0.24 +1715358900000,2363.268,2364.275,2362.768,2364.005,0.3221 +1715359200000,2364.015,2365.158,2363.715,2364.615,0.3433 +1715359500000,2364.615,2368.285,2364.558,2367.765,0.1993 +1715359800000,2367.785,2369.928,2367.685,2369.565,0.2679 +1715360100000,2369.565,2369.788,2368.088,2368.248,0.3206 +1715360400000,2368.228,2368.915,2367.095,2368.025,0.1985 +1715360700000,2368.025,2368.115,2366.725,2367.845,0.1551 +1715361000000,2367.845,2369.225,2367.565,2368.655,0.1185 +1715361300000,2368.725,2369.375,2367.758,2368.058,0.1559 +1715361600000,2368.015,2368.658,2367.448,2367.918,0.26 +1715361900000,2367.898,2368.928,2367.665,2368.018,0.2993 +1715362200000,2368.008,2369.408,2367.448,2368.938,0.237 +1715362500000,2368.938,2369.618,2368.575,2369.188,0.2347 +1715362800000,2369.165,2369.728,2367.898,2369.205,0.208 +1715363100000,2369.205,2369.895,2368.485,2368.548,0.2627 +1715363400000,2368.578,2369.098,2368.425,2368.558,0.1696 +1715363700000,2368.558,2369.545,2368.205,2369.535,0.1307 +1715364000000,2369.585,2370.815,2368.855,2368.945,0.2743 +1715364300000,2368.945,2369.608,2368.865,2369.385,0.2346 +1715364600000,2369.385,2369.648,2368.988,2369.618,0.1109 +1715364900000,2369.598,2369.598,2367.975,2368.525,0.1823 +1715365200000,2368.525,2369.318,2368.325,2369.035,0.1909 +1715365500000,2369.024,2369.695,2368.855,2369.028,0.1199 +1715365800000,2368.995,2369.338,2368.675,2369.065,0.1051 +1715366100000,2369.075,2369.428,2368.028,2368.348,0.1277 +1715366400000,2368.348,2368.628,2368.095,2368.338,0.1269 +1715366700000,2368.305,2368.568,2367.268,2367.278,0.1061 +1715367000000,2367.318,2367.428,2366.545,2367.338,0.1141 +1715367300000,2367.328,2368.058,2367.088,2367.238,0.1201 +1715367600000,2367.238,2367.355,2365.225,2365.875,0.1766 +1715367900000,2365.908,2366.848,2365.285,2366.688,0.1699 +1715368200000,2366.645,2366.898,2365.415,2365.465,0.0999 +1715368500000,2365.485,2366.708,2365.485,2366.395,0.1068 +1715368800000,2366.345,2366.458,2365.548,2365.618,0.1389 +1715369100000,2365.648,2365.668,2362.648,2363.805,0.1585 +1715369400000,2363.805,2364.018,2363.075,2363.618,0.0956 +1715369700000,2363.628,2363.945,2362.818,2362.948,0.079 +1715370000000,2362.948,2362.978,2362.125,2362.818,0.1485 +1715370300000,2362.808,2363.715,2362.405,2363.715,0.0901 +1715370600000,2363.735,2363.885,2362.815,2363.775,0.0683 +1715370900000,2363.805,2363.905,2362.605,2363.295,0.0979 +1715371200000,2363.315,2364.308,2363.315,2363.955,0.0733 +1715371500000,2363.995,2364.258,2363.448,2363.548,0.046 +1715371800000,2363.548,2363.678,2363.038,2363.318,0.0458 +1715372100000,2363.318,2363.408,2363.008,2363.008,0.0449 +1715372400000,2362.998,2363.398,2362.935,2363.228,0.0317 +1715372700000,2363.218,2363.768,2363.108,2363.628,0.0397 +1715373000000,2363.625,2364.685,2363.625,2364.608,0.0332 +1715373300000,2364.595,2364.945,2363.448,2363.768,0.035 +1715373600000,2363.738,2363.758,2361.375,2361.485,0.0733 +1715373900000,2361.468,2361.795,2359.965,2360.198,0.0885 +1715374200000,2360.145,2360.998,2359.605,2360.828,0.082 +1715374500000,2360.838,2360.838,2359.965,2360.175,0.0943 +1715551200000,2362.895,2363.995,2360.448,2361.305,0.1484 +1715551500000,2361.228,2362.888,2361.068,2361.935,0.091 +1715551800000,2361.978,2362.415,2360.765,2360.765,0.0712 +1715552100000,2360.765,2361.255,2360.664,2361.085,0.0509 +1715552400000,2361.085,2361.578,2359.878,2361.578,0.113 +1715552700000,2361.578,2361.798,2360.808,2360.865,0.1099 +1715553000000,2360.875,2361.965,2360.795,2361.685,0.068 +1715553300000,2361.695,2362.015,2361.265,2361.408,0.0441 +1715553600000,2361.375,2361.608,2360.745,2361.108,0.0399 +1715553900000,2361.108,2361.265,2360.825,2361.065,0.0344 +1715554200000,2360.975,2361.405,2360.125,2361.205,0.0262 +1715554500000,2361.185,2361.405,2361.035,2361.325,0.0212 +1715554800000,2361.365,2362.015,2361.115,2361.515,0.068 +1715555100000,2361.565,2361.818,2361.315,2361.738,0.0628 +1715555400000,2361.715,2362.455,2361.565,2362.395,0.0245 +1715555700000,2362.325,2362.325,2361.355,2361.398,0.0196 +1715556000000,2361.425,2361.975,2360.975,2361.275,0.0212 +1715556300000,2361.295,2361.295,2360.895,2361.085,0.0182 +1715556600000,2361.055,2361.235,2360.515,2360.965,0.0188 +1715556900000,2360.925,2360.945,2360.505,2360.705,0.0106 +1715557200000,2360.725,2361.085,2360.645,2360.765,0.0134 +1715557500000,2360.765,2360.795,2359.825,2359.985,0.0196 +1715557800000,2359.985,2360.645,2359.845,2360.175,0.0265 +1715558100000,2360.118,2360.288,2359.625,2360.278,0.0337 +1715558400000,2360.325,2360.785,2359.768,2360.588,0.0887 +1715558700000,2360.528,2361.058,2359.938,2360.405,0.0638 +1715559000000,2360.385,2361.798,2360.225,2361.688,0.0628 +1715559300000,2361.688,2362.848,2361.588,2362.318,0.0991 +1715559600000,2362.348,2362.658,2361.628,2362.198,0.1193 +1715559900000,2362.168,2362.628,2361.828,2361.998,0.0725 +1715560200000,2362.028,2363.508,2361.968,2363.368,0.0821 +1715560500000,2363.385,2363.798,2362.858,2363.278,0.1165 +1715560800000,2363.245,2363.965,2362.445,2363.535,0.0636 +1715561100000,2363.565,2364.078,2363.015,2363.995,0.0286 +1715561400000,2363.998,2364.015,2363.515,2363.745,0.0575 +1715561700000,2363.768,2364.355,2363.285,2363.935,0.0744 +1715562000000,2363.908,2364.005,2361.215,2362.505,0.1998 +1715562300000,2362.508,2363.038,2361.455,2361.495,0.0843 +1715562600000,2361.565,2362.275,2358.695,2359.375,0.1486 +1715562900000,2359.335,2359.655,2358.405,2359.055,0.1332 +1715563200000,2359.045,2359.615,2357.478,2357.504,0.1474 +1715563500000,2357.545,2357.954,2355.178,2356.445,0.32 +1715563800000,2356.445,2357.795,2356.345,2357.205,0.1093 +1715564100000,2357.055,2357.258,2355.608,2356.655,0.2335 +1715564400000,2356.708,2357.095,2354.715,2355.735,0.1355 +1715564700000,2355.728,2358.635,2355.398,2358.288,0.1506 +1715565000000,2358.275,2359.028,2358.028,2358.188,0.2372 +1715565300000,2358.178,2359.508,2357.945,2359.058,0.2046 +1715565600000,2359.068,2359.595,2358.565,2358.938,0.1486 +1715565900000,2358.885,2359.068,2357.508,2358.878,0.1809 +1715566200000,2358.875,2359.648,2358.715,2359.458,0.1828 +1715566500000,2359.415,2359.478,2358.678,2359.378,0.1021 +1715566800000,2359.288,2359.288,2358.545,2358.748,0.0653 +1715567100000,2358.738,2358.878,2358.135,2358.465,0.0802 +1715567400000,2358.465,2359.708,2357.945,2359.568,0.2191 +1715567700000,2359.555,2359.698,2358.168,2358.248,0.2626 +1715568000000,2358.248,2358.475,2357.495,2358.028,0.2524 +1715568300000,2358.028,2359.208,2357.815,2358.865,0.2744 +1715568600000,2358.875,2359.165,2357.645,2358.855,0.2594 +1715568900000,2358.895,2359.415,2358.635,2358.875,0.2442 +1715569200000,2358.878,2359.258,2357.995,2359.075,0.2974 +1715569500000,2359.155,2359.175,2357.848,2358.048,0.258 +1715569800000,2358.078,2358.538,2357.494,2357.825,0.1456 +1715570100000,2357.805,2357.888,2356.165,2356.195,0.1823 +1715570400000,2356.185,2357.045,2356.175,2356.255,0.1319 +1715570700000,2356.298,2357.258,2356.255,2356.698,0.2408 +1715571000000,2356.728,2357.558,2356.475,2357.525,0.1179 +1715571300000,2357.575,2357.858,2357.275,2357.595,0.1168 +1715571600000,2357.595,2357.605,2356.785,2357.165,0.0687 +1715571900000,2357.168,2357.538,2356.745,2357.348,0.0945 +1715572200000,2357.335,2357.388,2356.865,2357.195,0.0457 +1715572500000,2357.195,2357.468,2356.958,2356.958,0.0342 +1715572800000,2356.925,2356.925,2356.235,2356.305,0.029 +1715573100000,2356.365,2356.365,2355.575,2355.605,0.0298 +1715573400000,2355.605,2355.885,2354.915,2355.058,0.0412 +1715573700000,2355.038,2355.885,2355.038,2355.455,0.0363 +1715574000000,2355.455,2355.455,2354.905,2355.205,0.0296 +1715574300000,2355.215,2355.705,2355.015,2355.485,0.0347 +1715574600000,2355.485,2356.465,2354.085,2355.665,0.0528 +1715574900000,2355.675,2355.755,2354.715,2355.105,0.0339 +1715575200000,2355.125,2355.465,2354.865,2355.015,0.0318 +1715575500000,2355.015,2355.015,2354.505,2354.505,0.0439 +1715575800000,2354.505,2355.255,2354.485,2355.045,0.0439 +1715576100000,2355.045,2355.375,2354.195,2354.195,0.0371 +1715576400000,2354.175,2354.925,2353.535,2354.278,0.06 +1715576700000,2354.298,2354.355,2353.535,2353.735,0.0522 +1715577000000,2353.735,2354.265,2353.355,2354.065,0.0534 +1715577300000,2354.065,2354.075,2353.145,2353.388,0.0463 +1715577600000,2353.408,2353.498,2352.465,2352.585,0.0548 +1715577900000,2352.605,2353.078,2351.915,2353.038,0.0554 +1715578200000,2353.065,2353.108,2351.418,2352.435,0.1793 +1715578500000,2352.408,2352.648,2351.078,2351.775,0.1617 +1715578800000,2351.744,2353.175,2351.738,2352.798,0.1 +1715579100000,2352.695,2353.288,2351.948,2352.568,0.1735 +1715579400000,2352.578,2352.885,2351.315,2351.715,0.0732 +1715579700000,2351.765,2352.865,2351.688,2352.508,0.071 +1715580000000,2352.508,2354.325,2352.028,2353.685,0.27 +1715580300000,2353.715,2353.715,2351.535,2351.558,0.1061 +1715580600000,2351.555,2351.885,2349.715,2349.785,0.1898 +1715580900000,2349.785,2351.605,2348.875,2350.635,0.2119 +1715581200000,2350.655,2351.555,2349.498,2351.525,0.0715 +1715581500000,2351.545,2352.145,2350.904,2351.925,0.1687 +1715581800000,2351.975,2352.315,2350.745,2350.845,0.2404 +1715582100000,2350.865,2351.748,2350.315,2350.435,0.2365 +1715582400000,2350.435,2350.715,2350.045,2350.515,0.042 +1715582700000,2350.565,2350.885,2347.265,2348.315,0.1039 +1715583000000,2348.315,2349.765,2347.915,2349.365,0.0635 +1715583300000,2349.315,2349.535,2348.255,2349.535,0.0545 +1715583600000,2349.535,2349.535,2347.595,2347.655,0.1103 +1715583900000,2347.645,2350.265,2347.525,2350.265,0.1069 +1715584200000,2350.255,2350.515,2348.995,2349.495,0.0784 +1715584500000,2349.495,2350.315,2349.485,2349.775,0.068 +1715584800000,2349.795,2350.625,2349.505,2350.205,0.071 +1715585100000,2350.205,2351.205,2349.685,2349.835,0.0724 +1715585400000,2349.878,2350.118,2348.795,2349.188,0.0859 +1715585700000,2349.198,2349.975,2348.045,2348.045,0.0918 +1715586000000,2348.045,2348.645,2346.445,2346.785,0.0956 +1715586300000,2346.755,2348.665,2346.395,2348.165,0.0787 +1715586600000,2348.165,2348.815,2347.785,2348.755,0.0637 +1715586900000,2348.735,2349.625,2348.315,2348.518,0.0513 +1715587200000,2348.518,2349.508,2348.065,2349.215,0.0594 +1715587500000,2349.245,2350.258,2348.845,2349.075,0.0628 +1715587800000,2349.135,2349.505,2348.405,2348.445,0.0604 +1715588100000,2348.468,2348.558,2347.105,2347.785,0.091 +1715588400000,2347.798,2347.978,2347.065,2347.718,0.1007 +1715588700000,2347.738,2347.738,2343.218,2343.348,0.2208 +1715589000000,2343.315,2344.535,2343.048,2343.755,0.1336 +1715589300000,2343.535,2343.745,2342.545,2342.568,0.1002 +1715589600000,2342.578,2343.465,2341.855,2343.285,0.0752 +1715589900000,2343.295,2343.415,2342.265,2342.958,0.0574 +1715590200000,2342.935,2343.245,2341.505,2342.455,0.0891 +1715590500000,2342.455,2343.905,2342.425,2343.135,0.0976 +1715590800000,2343.165,2343.905,2343.165,2343.575,0.1643 +1715591100000,2343.578,2344.158,2343.135,2344.045,0.1492 +1715591400000,2344.045,2344.198,2342.855,2343.155,0.1343 +1715591700000,2343.145,2343.445,2342.055,2342.055,0.1045 +1715592000000,2342.005,2342.835,2341.274,2341.975,0.1546 +1715592300000,2341.975,2342.475,2340.635,2341.355,0.2546 +1715592600000,2341.345,2341.345,2339.688,2339.715,0.2783 +1715592900000,2339.678,2341.395,2339.475,2340.535,0.1008 +1715593200000,2340.545,2341.085,2340.065,2340.795,0.0673 +1715593500000,2340.795,2340.995,2340.255,2340.358,0.0522 +1715593800000,2340.338,2341.525,2340.265,2340.548,0.1561 +1715594100000,2340.535,2340.618,2339.015,2340.085,0.121 +1715594400000,2340.085,2341.415,2339.185,2340.625,0.0975 +1715594700000,2340.545,2341.595,2340.425,2341.468,0.1399 +1715595000000,2341.478,2341.815,2340.905,2341.658,0.0756 +1715595300000,2341.645,2342.535,2341.365,2341.725,0.0628 +1715595600000,2341.665,2341.935,2341.035,2341.365,0.1668 +1715595900000,2341.435,2341.545,2339.888,2340.315,0.1183 +1715596200000,2340.305,2341.435,2340.095,2341.345,0.0554 +1715596500000,2341.315,2342.815,2340.765,2342.295,0.1037 +1715596800000,2342.275,2344.005,2341.885,2342.985,0.2051 +1715597100000,2342.914,2343.235,2342.295,2343.235,0.0882 +1715597400000,2343.235,2343.315,2342.105,2343.015,0.0489 +1715597700000,2342.955,2343.938,2342.765,2343.208,0.0746 +1715598000000,2343.185,2344.025,2341,2341.555,0.1513 +1715598300000,2341.545,2341.935,2339.685,2339.995,0.0624 +1715598600000,2340.055,2340.535,2338.325,2340.115,0.088 +1715598900000,2340.115,2340.485,2338.615,2339.685,0.13 +1715599200000,2339.665,2340.548,2339.275,2340.545,0.0696 +1715599500000,2340.545,2341.525,2339.655,2341.415,0.0874 +1715599800000,2341.445,2341.888,2340.855,2341.735,0.1009 +1715600100000,2341.665,2345.405,2341.475,2343.165,0.4195 +1715600400000,2343.145,2343.438,2342.198,2342.295,0.2103 +1715600700000,2342.305,2344.385,2342.165,2344.135,0.1507 +1715601000000,2344.215,2346.515,2343.645,2343.665,0.2032 +1715601300000,2343.685,2345.245,2342.455,2344.475,0.1735 +1715601600000,2344.364,2345.045,2343.868,2345.045,0.1676 +1715601900000,2345.005,2346.338,2344.805,2345.878,0.2316 +1715602200000,2345.885,2347.038,2345.295,2346.985,0.1496 +1715602500000,2346.955,2348.985,2345.385,2348.495,0.2734 +1715602800000,2348.595,2349.678,2345.935,2347.205,0.234 +1715603100000,2347.155,2347.215,2345.208,2345.555,0.1336 +1715603400000,2345.618,2347.265,2344.115,2344.135,0.185 +1715603700000,2344.105,2345.885,2343.528,2345.705,0.212 +1715604000000,2345.705,2347.265,2343.978,2345.385,0.2942 +1715604300000,2345.395,2347.765,2345.115,2347.075,0.1333 +1715604600000,2347.055,2348.095,2346.655,2347.465,0.0934 +1715604900000,2347.465,2347.715,2346.738,2346.975,0.071 +1715605200000,2346.995,2349.295,2346.405,2348.465,0.166 +1715605500000,2348.465,2348.485,2345.615,2345.735,0.1388 +1715605800000,2345.705,2348.138,2345.125,2347.995,0.1044 +1715606100000,2347.985,2349.205,2347.525,2347.815,0.1688 +1715606400000,2347.805,2348.588,2347.125,2347.295,0.2783 +1715606700000,2347.315,2347.985,2345.475,2345.605,0.2321 +1715607000000,2345.675,2348.075,2344.895,2347.755,0.3141 +1715607300000,2347.765,2347.955,2343.395,2344.285,0.2839 +1715607600000,2344.235,2345.385,2342.308,2342.595,0.4795 +1715607900000,2342.625,2343.635,2340.828,2340.945,0.5156 +1715608200000,2340.978,2343.715,2340.235,2342.875,0.2142 +1715608500000,2342.875,2344.985,2342.425,2343.965,0.161 +1715608800000,2343.908,2345.855,2343.185,2344.465,0.6121 +1715609100000,2344.485,2345.485,2342.005,2342.115,0.4142 +1715609400000,2342.118,2343.495,2340.955,2342.935,0.341 +1715609700000,2342.915,2343.195,2341.145,2341.805,0.5726 +1715610000000,2341.825,2344.875,2340.605,2344.435,0.5823 +1715610300000,2344.405,2345.218,2342.635,2345.068,0.4188 +1715610600000,2345.075,2345.878,2342.385,2343.305,0.6253 +1715610900000,2343.315,2343.995,2341.685,2342.218,0.455 +1715611200000,2342.218,2343.205,2341,2342.735,0.3139 +1715611500000,2342.694,2345.028,2342.145,2344.088,0.5501 +1715611800000,2344.138,2344.635,2342.885,2343.695,0.4929 +1715612100000,2343.624,2344.715,2343.128,2343.648,0.4037 +1715612400000,2343.598,2343.598,2333.788,2337.035,0.5443 +1715612700000,2336.995,2339.575,2335.145,2336.345,0.9905 +1715613000000,2336.335,2338.025,2335.595,2337.225,0.9029 +1715613300000,2337.215,2337.865,2336.335,2337.765,0.6189 +1715613600000,2337.775,2338.325,2336.058,2336.925,0.4557 +1715613900000,2336.945,2336.965,2333.588,2333.908,0.4433 +1715614200000,2333.835,2334.688,2331.985,2333.865,0.5297 +1715614500000,2333.865,2334.875,2332.695,2333.985,0.5984 +1715614800000,2333.895,2334.948,2332.928,2333.455,0.5013 +1715615100000,2333.475,2335.555,2333.295,2334.275,0.5093 +1715615400000,2334.295,2335.485,2333.605,2335.305,0.4267 +1715615700000,2335.305,2335.835,2334.678,2335.778,0.3794 +1715616000000,2335.765,2337.088,2335.735,2336.605,0.4974 +1715616300000,2336.535,2337.438,2336.275,2336.898,0.369 +1715616600000,2336.838,2337.555,2336.045,2337.005,0.4621 +1715616900000,2337.005,2337.665,2336.355,2336.885,0.4263 +1715617200000,2336.885,2336.915,2335.205,2336.565,0.3963 +1715617500000,2336.545,2336.775,2335.328,2335.588,0.3386 +1715617800000,2335.638,2335.845,2334.558,2335.415,0.3849 +1715618100000,2335.415,2336.065,2335.145,2336.065,0.123 +1715618400000,2336.065,2337.065,2335.815,2336.755,0.0981 +1715618700000,2336.755,2337.655,2336.475,2336.575,0.0984 +1715619000000,2336.625,2336.725,2335.308,2335.995,0.0963 +1715619300000,2336.015,2336.938,2335.865,2336.615,0.0976 +1715619600000,2336.615,2336.715,2335.698,2335.788,0.1379 +1715619900000,2335.808,2336.225,2335.425,2335.795,0.1049 +1715620200000,2335.795,2336.485,2335.375,2335.745,0.0682 +1715620500000,2335.745,2335.885,2334.385,2335.695,0.0977 +1715620800000,2335.695,2336.375,2334.545,2334.908,0.1457 +1715621100000,2334.915,2337.175,2334.755,2336.778,0.2983 +1715621400000,2336.735,2337.108,2335.995,2336.715,0.2139 +1715621700000,2336.675,2337.808,2336.325,2337.525,0.1052 +1715622000000,2337.444,2338.075,2336.598,2336.628,0.2065 +1715622300000,2336.618,2337.018,2336.225,2336.805,0.1677 +1715622600000,2336.795,2337.058,2336.105,2336.335,0.1618 +1715622900000,2336.288,2336.498,2335.398,2335.818,0.105 +1715623200000,2335.835,2336.385,2335.805,2336.285,0.0968 +1715623500000,2336.298,2336.815,2336.125,2336.138,0.07 +1715623800000,2336.125,2337.195,2336.055,2336.865,0.0748 +1715624100000,2336.865,2337.338,2336.805,2337.008,0.1217 +1715624400000,2336.985,2337.538,2336.468,2336.558,0.0766 +1715624700000,2336.548,2336.958,2335.928,2336.108,0.1339 +1715625000000,2336.055,2337.508,2335.668,2337.368,0.2271 +1715625300000,2337.348,2337.898,2336.655,2336.858,0.1509 +1715625600000,2336.828,2336.968,2336.185,2336.718,0.1109 +1715625900000,2336.685,2336.908,2336.055,2336.355,0.1001 +1715626200000,2336.438,2337.188,2336.288,2337.188,0.0838 +1715626500000,2337.145,2337.388,2336.788,2337.258,0.0748 +1715626800000,2337.278,2337.558,2336.108,2336.198,0.1219 +1715627100000,2336.228,2337.148,2335.718,2336.738,0.0863 +1715627400000,2336.725,2337.205,2336.205,2336.865,0.0793 +1715627700000,2336.865,2337.668,2336.805,2337.435,0.0649 +1715628000000,2337.435,2337.748,2337.305,2337.588,0.0599 +1715628300000,2337.588,2337.608,2336.505,2337.345,0.0777 +1715628600000,2337.325,2337.378,2336.788,2337.218,0.0669 +1715628900000,2337.225,2337.278,2336.438,2336.678,0.0629 +1715629200000,2336.695,2338.088,2336.695,2338.078,0.0823 +1715629500000,2338.088,2338.408,2337.358,2337.358,0.1293 +1715629800000,2337.305,2337.798,2337.098,2337.798,0.0891 +1715630100000,2337.808,2338.208,2336.958,2337.248,0.1295 +1715630400000,2337.248,2337.358,2336.528,2336.685,0.0443 +1715630700000,2336.678,2336.915,2336.325,2336.825,0.0253 +1715631000000,2336.865,2337.058,2336.848,2336.918,0.0159 +1715631300000,2336.918,2336.918,2336.628,2336.748,0.0185 +1715631600000,2336.748,2336.888,2335.845,2336.135,0.0307 +1715631900000,2336.135,2336.265,2336.078,2336.148,0.0137 +1715632200000,2336.085,2336.225,2335.285,2335.465,0.0391 +1715632500000,2335.465,2335.725,2335.135,2335.668,0.0393 +1715632800000,2335.665,2336.168,2335.665,2336.068,0.0267 +1715633100000,2336.058,2336.428,2335.668,2335.738,0.0272 +1715633400000,2335.738,2336.535,2335.695,2336.495,0.0284 +1715633700000,2336.478,2336.625,2335.698,2336.545,0.033 +1715637600000,2334.935,2337.385,2334.935,2337.285,0.0235 +1715637900000,2337.215,2338.315,2336.975,2337.495,0.0194 +1715638200000,2337.375,2337.395,2336.825,2336.975,0.0041 +1715638500000,2336.995,2338.045,2336.995,2337.895,0.0066 +1715638800000,2337.945,2338.225,2337.915,2338.125,0.0076 +1715639100000,2338.075,2338.125,2337.815,2337.835,0.004 +1715639400000,2337.775,2338.015,2337.575,2337.615,0.0145 +1715639700000,2337.615,2337.925,2337.565,2337.825,0.0238 +1715640000000,2337.825,2338.115,2337.785,2338.115,0.0389 +1715640300000,2338.065,2338.278,2337.985,2338.085,0.0371 +1715640600000,2338.055,2338.095,2337.755,2337.755,0.0219 +1715640900000,2337.855,2337.855,2337.345,2337.455,0.0345 +1715641200000,2337.455,2337.875,2337.445,2337.758,0.0329 +1715641500000,2337.755,2338.185,2337.755,2337.955,0.0429 +1715641800000,2337.955,2338.105,2337.785,2337.995,0.0182 +1715642100000,2338.035,2338.135,2337.765,2337.995,0.0135 +1715642400000,2337.985,2338.185,2337.665,2337.835,0.008 +1715642700000,2337.865,2337.895,2337.645,2337.675,0.0031 +1715643000000,2337.695,2337.855,2337.585,2337.795,0.0065 +1715643300000,2337.795,2337.925,2337.335,2337.495,0.0203 +1715643600000,2337.505,2337.975,2337.505,2337.975,0.0114 +1715643900000,2337.845,2338.855,2337.505,2338.645,0.0267 +1715644200000,2338.675,2339.195,2338.245,2338.545,0.051 +1715644500000,2338.445,2338.965,2338.175,2338.275,0.0276 +1715644800000,2338.275,2338.405,2337.675,2338.195,0.026 +1715645100000,2338.255,2338.485,2337.615,2337.635,0.018 +1715645400000,2337.675,2338.925,2337.655,2338.815,0.0232 +1715645700000,2338.755,2339.605,2338.725,2338.885,0.0297 +1715646000000,2338.885,2339.405,2338.785,2338.805,0.0399 +1715646300000,2338.805,2339.155,2338.205,2338.235,0.0363 +1715646600000,2338.215,2338.385,2337.735,2337.745,0.045 +1715646900000,2337.738,2337.805,2336.348,2336.395,0.0996 +1715647200000,2336.408,2336.805,2334.885,2335.008,0.0954 +1715647500000,2334.978,2335.675,2334.695,2334.995,0.0808 +1715647800000,2334.985,2336.145,2334.705,2336.105,0.0532 +1715648100000,2336.125,2336.768,2335.815,2336.268,0.0437 +1715648400000,2336.245,2339.035,2336.225,2338.515,0.1346 +1715648700000,2338.498,2338.655,2337.345,2338.375,0.0898 +1715649000000,2338.425,2340.375,2338.378,2340.008,0.1151 +1715649300000,2339.995,2340.775,2339.138,2340.715,0.1218 +1715649600000,2340.735,2340.965,2338.665,2338.735,0.091 +1715649900000,2338.735,2339.145,2337.955,2338.615,0.0888 +1715650200000,2338.665,2340.145,2338.205,2339.665,0.08 +1715650500000,2339.665,2340.065,2338.845,2338.988,0.1024 +1715650800000,2338.988,2339.125,2337.635,2338.775,0.0851 +1715651100000,2338.795,2339.235,2338.445,2339.028,0.1311 +1715651400000,2339.055,2340.495,2339.015,2340.305,0.1145 +1715651700000,2340.435,2341.965,2340.355,2341.865,0.1495 +1715652000000,2341.865,2343.025,2341.425,2341.585,0.0875 +1715652300000,2341.435,2342.235,2341.255,2342.188,0.0683 +1715652600000,2342.185,2343.875,2341.875,2343.415,0.098 +1715652900000,2343.415,2343.855,2342.608,2342.888,0.093 +1715653200000,2342.868,2343.398,2342.595,2343.398,0.0919 +1715653500000,2343.398,2343.408,2342.285,2342.425,0.0799 +1715653800000,2342.428,2344.335,2342.105,2344.215,0.0923 +1715654100000,2344.215,2344.385,2342.215,2342.315,0.0602 +1715654400000,2342.295,2343.005,2342.015,2342.678,0.0405 +1715654700000,2342.678,2342.995,2341.835,2342.195,0.0586 +1715655000000,2342.115,2342.345,2340.335,2340.578,0.1562 +1715655300000,2340.588,2340.945,2339.995,2340.315,0.1208 +1715655600000,2340.305,2340.955,2339.805,2340.255,0.071 +1715655900000,2340.275,2341.035,2340.085,2340.755,0.05 +1715656200000,2340.825,2341.425,2340.605,2340.955,0.0587 +1715656500000,2340.955,2341.965,2340.795,2340.795,0.0475 +1715656800000,2340.795,2341.565,2340.795,2341.205,0.0458 +1715657100000,2341.205,2342.505,2341.165,2342.505,0.0479 +1715657400000,2342.555,2342.848,2342.215,2342.595,0.0366 +1715657700000,2342.665,2343.358,2342.638,2343.055,0.0574 +1715658000000,2343.105,2343.515,2342.465,2343.335,0.0455 +1715658300000,2343.335,2343.525,2343.025,2343.345,0.038 +1715658600000,2343.375,2343.415,2342.995,2343.225,0.0323 +1715658900000,2343.225,2343.295,2342.555,2343.008,0.0284 +1715659200000,2342.975,2343.605,2342.828,2343.575,0.0298 +1715659500000,2343.575,2344.545,2343.405,2344.455,0.0378 +1715659800000,2344.455,2344.635,2343.845,2344.145,0.0328 +1715660100000,2344.175,2344.295,2343.835,2343.955,0.0223 +1715660400000,2343.935,2344.025,2343.195,2343.505,0.0281 +1715660700000,2343.525,2343.705,2342.965,2343.185,0.0251 +1715661000000,2343.165,2343.195,2342.475,2342.485,0.0357 +1715661300000,2342.485,2343.945,2342.485,2343.735,0.0401 +1715661600000,2343.735,2344.645,2343.655,2344.645,0.0334 +1715661900000,2344.675,2344.775,2344.198,2344.448,0.0345 +1715662200000,2344.448,2344.585,2344.135,2344.298,0.0321 +1715662500000,2344.355,2344.575,2343.925,2343.928,0.0218 +1715662800000,2343.925,2344.055,2342.938,2343.745,0.049 +1715663100000,2343.765,2344.635,2342.838,2343.158,0.0995 +1715663400000,2343.208,2343.558,2342.908,2343.098,0.0425 +1715663700000,2343.118,2343.198,2342.475,2342.918,0.0573 +1715664000000,2342.938,2344.078,2342.898,2343.618,0.0937 +1715664300000,2343.588,2343.878,2343.138,2343.398,0.0735 +1715664600000,2343.408,2344.535,2343.158,2343.778,0.2293 +1715664900000,2343.818,2345.388,2343.095,2344.938,0.1557 +1715665200000,2344.968,2345.798,2344.378,2345.365,0.1175 +1715665500000,2345.345,2345.475,2343.628,2343.808,0.105 +1715665800000,2343.765,2344.965,2343.258,2344.475,0.0807 +1715666100000,2344.475,2344.975,2344.018,2344.665,0.0917 +1715666400000,2344.655,2345.175,2343.725,2344.878,0.091 +1715666700000,2344.858,2345.025,2343.558,2343.585,0.1101 +1715667000000,2343.575,2343.675,2342.335,2342.455,0.1729 +1715667300000,2342.475,2342.995,2342.175,2342.448,0.1354 +1715667600000,2342.455,2342.498,2340.508,2340.748,0.182 +1715667900000,2340.758,2341.458,2340.375,2340.375,0.1205 +1715668200000,2340.398,2340.845,2339.625,2339.785,0.1242 +1715668500000,2339.805,2340.078,2337.375,2338.108,0.1648 +1715668800000,2338.108,2338.425,2336.768,2338.245,0.2766 +1715669100000,2338.245,2338.975,2337.925,2338.345,0.0892 +1715669400000,2338.335,2338.395,2337.245,2337.625,0.0754 +1715669700000,2337.645,2338.275,2337.165,2338.105,0.142 +1715670000000,2338.068,2338.868,2337.855,2338.698,0.1256 +1715670300000,2338.675,2339.475,2338.145,2338.775,0.0881 +1715670600000,2338.778,2339.668,2338.605,2339.555,0.1689 +1715670900000,2339.615,2339.615,2337.835,2337.865,0.0782 +1715671200000,2337.885,2337.908,2335.985,2336.235,0.1475 +1715671500000,2336.215,2337.265,2335.995,2336.295,0.1914 +1715671800000,2336.305,2338.255,2336.305,2337.985,0.0962 +1715672100000,2337.985,2339.495,2337.715,2338.965,0.0824 +1715672400000,2338.965,2339.385,2338.105,2338.395,0.0445 +1715672700000,2338.428,2338.818,2337.945,2338.575,0.0743 +1715673000000,2338.628,2339.278,2338.375,2339.268,0.0766 +1715673300000,2339.255,2339.445,2338.355,2339.085,0.1128 +1715673600000,2339.135,2339.315,2337.805,2338.245,0.1115 +1715673900000,2338.245,2339.595,2337.865,2339.315,0.0949 +1715674200000,2339.315,2339.525,2338.825,2339.145,0.0689 +1715674500000,2339.185,2339.185,2337.945,2338.338,0.1047 +1715674800000,2338.335,2340.045,2338.005,2339.045,0.123 +1715675100000,2339.025,2339.645,2338.155,2338.475,0.1072 +1715675400000,2338.445,2338.485,2337.695,2338.485,0.0551 +1715675700000,2338.495,2339.565,2338.465,2339.155,0.061 +1715676000000,2339.318,2341.068,2339.275,2340.948,0.0644 +1715676300000,2340.945,2341.448,2340.075,2340.805,0.1909 +1715676600000,2340.815,2342.885,2340.785,2342.778,0.1498 +1715676900000,2342.765,2343.808,2342.765,2343.695,0.0613 +1715677200000,2343.695,2345.965,2343.595,2345.775,0.1008 +1715677500000,2345.505,2346.928,2345.045,2346.765,0.2841 +1715677800000,2346.765,2347.405,2346.235,2347.065,0.3009 +1715678100000,2347.065,2348.108,2346.625,2348.045,0.2725 +1715678400000,2348.045,2348.075,2346.235,2346.345,0.2676 +1715678700000,2346.345,2347.035,2345.428,2346.555,0.3158 +1715679000000,2346.565,2347.624,2346.298,2346.955,0.2149 +1715679300000,2346.955,2347.348,2345.705,2345.718,0.2546 +1715679600000,2345.748,2345.808,2344.505,2345.278,0.2511 +1715679900000,2345.278,2346.128,2345.278,2345.575,0.1924 +1715680200000,2345.575,2346.525,2345.108,2346.415,0.2406 +1715680500000,2346.445,2346.738,2345.158,2345.698,0.2435 +1715680800000,2345.698,2346.728,2344.875,2345.375,0.3925 +1715681100000,2345.375,2346.075,2345.268,2345.475,0.3422 +1715681400000,2345.465,2346.715,2344.975,2346.695,0.2931 +1715681700000,2346.825,2347.425,2345.798,2345.798,0.1962 +1715682000000,2345.828,2346.278,2345.405,2346.215,0.1856 +1715682300000,2346.195,2346.638,2344.665,2344.685,0.2772 +1715682600000,2344.918,2344.918,2343.598,2343.648,0.3701 +1715682900000,2343.645,2343.825,2342.485,2343.598,0.2713 +1715683200000,2343.575,2344.375,2342.635,2344.285,0.259 +1715683500000,2344.328,2344.638,2343.915,2344.638,0.2364 +1715683800000,2344.595,2346.008,2344.425,2345.865,0.1572 +1715684100000,2345.865,2346.238,2345.098,2345.568,0.1503 +1715684400000,2345.565,2346.195,2344.818,2345.168,0.1839 +1715684700000,2345.168,2345.525,2344.438,2344.798,0.2031 +1715685000000,2344.765,2345.958,2344.505,2344.695,0.1926 +1715685300000,2344.695,2345.555,2344.078,2344.195,0.2759 +1715685600000,2344.175,2344.988,2343.365,2343.538,0.2819 +1715685900000,2343.635,2343.948,2342.308,2343.118,0.1904 +1715686200000,2343.118,2344.118,2342.368,2344.078,0.2664 +1715686500000,2344.095,2344.108,2342.955,2343.435,0.2016 +1715686800000,2343.408,2343.768,2342.795,2343.048,0.2121 +1715687100000,2343.048,2344.198,2342.985,2344.055,0.2038 +1715687400000,2344.075,2344.198,2343.285,2343.855,0.2492 +1715687700000,2343.855,2344.385,2343.228,2343.415,0.2699 +1715688000000,2343.415,2344.875,2343.308,2344.605,0.4248 +1715688300000,2344.578,2345.635,2344.548,2345.365,0.3629 +1715688600000,2345.315,2346.878,2345.315,2346.465,0.3547 +1715688900000,2346.434,2348.045,2346.425,2347.735,0.3788 +1715689200000,2347.835,2348.228,2344.415,2344.435,0.3812 +1715689500000,2344.455,2344.895,2343.295,2343.445,0.2036 +1715689800000,2343.364,2343.364,2336.395,2341.125,1.195 +1715690100000,2341.185,2346.588,2341.125,2344.938,1.252 +1715690400000,2344.938,2347.015,2344.578,2346.395,0.971 +1715690700000,2346.398,2349.958,2343.838,2346.975,0.9619 +1715691000000,2346.975,2350.095,2346.945,2348.718,0.706 +1715691300000,2348.718,2349.805,2346.655,2348.048,0.8724 +1715691600000,2348.158,2348.488,2345.915,2345.995,0.9137 +1715691900000,2345.995,2348.785,2345.838,2348.635,0.8221 +1715692200000,2348.615,2352.395,2348.605,2349.515,1.0165 +1715692500000,2349.515,2350.595,2348.805,2349.975,0.8561 +1715692800000,2350.005,2350.275,2347.145,2347.965,0.6735 +1715693100000,2348.065,2349.405,2347.408,2348.345,0.3233 +1715693400000,2348.375,2349.145,2345.485,2345.945,0.3964 +1715693700000,2345.868,2349.628,2344.824,2349.085,0.7661 +1715694000000,2349.055,2349.655,2346.965,2347.625,0.4222 +1715694300000,2347.625,2350.568,2347.625,2349.848,0.4882 +1715694600000,2349.845,2352.108,2349.685,2350.515,0.7249 +1715694900000,2350.468,2355.028,2350.315,2353.745,0.3225 +1715695200000,2353.728,2356.935,2353.475,2354.825,0.4736 +1715695500000,2354.835,2355.705,2349.635,2350.785,0.6159 +1715695800000,2350.825,2352.285,2348.665,2350.465,0.4715 +1715696100000,2350.498,2351.148,2347.995,2348.945,0.4285 +1715696400000,2348.895,2350.805,2348.755,2349.875,0.2444 +1715696700000,2349.885,2352.025,2349.325,2351.665,0.3535 +1715697000000,2351.715,2354.328,2350.275,2354.155,0.4028 +1715697300000,2354.188,2355.418,2350.295,2352.275,0.5462 +1715697600000,2352.275,2353.735,2351.075,2353.725,0.5851 +1715697900000,2353.725,2353.725,2352.105,2353.305,0.1797 +1715698200000,2353.275,2354.055,2352.575,2352.685,0.5618 +1715698500000,2352.655,2353.835,2351.935,2353.018,0.1961 +1715698800000,2353.018,2353.018,2350.595,2351.885,0.2741 +1715699100000,2351.885,2353.098,2351.125,2352.145,0.3758 +1715699400000,2352.124,2353.245,2350.345,2350.725,0.3022 +1715699700000,2350.745,2351.915,2350.655,2351.405,0.2074 +1715700000000,2351.405,2351.605,2349.455,2351.195,0.2143 +1715700300000,2351.195,2351.425,2350.418,2350.438,0.2475 +1715700600000,2350.438,2353.178,2350.165,2352.825,0.5567 +1715700900000,2352.805,2353.725,2351.005,2351.408,0.2868 +1715701200000,2351.385,2351.615,2350.365,2351.255,0.1705 +1715701500000,2351.255,2352.015,2350.815,2351.248,0.1704 +1715701800000,2351.218,2351.218,2349.735,2350.375,0.2151 +1715702100000,2350.458,2350.688,2347.105,2347.848,0.3731 +1715702400000,2347.838,2347.975,2346.205,2347.305,0.263 +1715702700000,2347.305,2348.355,2346.675,2348.355,0.1832 +1715703000000,2348.355,2349.128,2347.875,2348.975,0.1354 +1715703300000,2348.985,2349.545,2347.515,2349.455,0.1276 +1715703600000,2349.425,2350.185,2348.385,2348.628,0.2042 +1715703900000,2348.545,2349.365,2348.325,2348.818,0.2179 +1715704200000,2348.875,2350.818,2347.735,2350.798,0.2201 +1715704500000,2350.798,2351.805,2350.685,2350.685,0.2492 +1715704800000,2350.645,2353.198,2350.455,2352.008,0.2889 +1715705100000,2351.995,2353.728,2351.975,2353.375,0.3237 +1715705400000,2353.365,2354.668,2352.495,2354.345,0.3263 +1715705700000,2354.335,2355.388,2353.878,2354.095,0.4173 +1715706000000,2354.065,2354.955,2353.325,2353.538,0.3177 +1715706300000,2353.558,2355.248,2353.535,2353.918,0.1832 +1715706600000,2353.908,2353.978,2352.885,2353.265,0.1392 +1715706900000,2353.248,2353.485,2352.728,2352.968,0.1041 +1715707200000,2352.968,2352.975,2351.885,2352.705,0.1109 +1715707500000,2352.685,2354.815,2352.265,2354.068,0.1427 +1715707800000,2354.035,2354.875,2353.645,2354.865,0.1111 +1715708100000,2354.875,2354.915,2353.675,2354.135,0.0987 +1715708400000,2354.155,2354.988,2353.758,2354.908,0.1706 +1715708700000,2354.968,2355.758,2354.748,2355.555,0.1359 +1715709000000,2355.555,2356.428,2355.398,2355.788,0.2469 +1715709300000,2355.778,2356.258,2355.528,2355.798,0.1361 +1715709600000,2355.735,2357.328,2355.598,2357.288,0.2155 +1715709900000,2357.258,2358.068,2357.135,2357.218,0.16 +1715710200000,2357.178,2358.518,2357.078,2358.468,0.1507 +1715710500000,2358.415,2359.158,2357.958,2358.015,0.1163 +1715710800000,2358.008,2358.645,2357.465,2358.625,0.0847 +1715711100000,2358.635,2359.468,2358.255,2358.328,0.1271 +1715711400000,2358.398,2358.848,2358.155,2358.358,0.0907 +1715711700000,2358.358,2358.548,2357.658,2358.308,0.1088 +1715712000000,2358.438,2359.558,2358.318,2358.818,0.154 +1715712300000,2358.745,2358.848,2357.848,2357.848,0.1299 +1715712600000,2357.868,2358.278,2357.328,2357.778,0.1374 +1715712900000,2357.778,2357.988,2357.215,2357.548,0.1008 +1715713200000,2357.528,2357.528,2356.478,2356.568,0.1377 +1715713500000,2356.558,2357.468,2356.285,2356.478,0.1015 +1715713800000,2356.465,2357.905,2356.365,2356.788,0.157 +1715714100000,2356.808,2356.938,2355.335,2355.525,0.1676 +1715714400000,2355.478,2355.978,2354.945,2355.545,0.1066 +1715714700000,2355.545,2356.535,2355.125,2356.015,0.0686 +1715715000000,2356.015,2357.275,2355.835,2356.885,0.1194 +1715715300000,2356.815,2357.298,2356.735,2357.085,0.0617 +1715715600000,2357.085,2357.085,2355.105,2355.158,0.1145 +1715715900000,2355.338,2356.538,2355.335,2356.268,0.1252 +1715716200000,2356.255,2356.548,2355.748,2355.928,0.1101 +1715716500000,2355.854,2356.888,2355.645,2356.505,0.1026 +1715716800000,2356.585,2356.865,2356.015,2356.525,0.0479 +1715717100000,2356.414,2357.075,2356.285,2356.645,0.0189 +1715717400000,2356.645,2357.085,2356.465,2356.908,0.0205 +1715717700000,2356.995,2356.995,2356.395,2356.728,0.0316 +1715718000000,2356.735,2356.808,2356.515,2356.625,0.0181 +1715718300000,2356.638,2356.715,2356.275,2356.488,0.0224 +1715718600000,2356.478,2356.815,2356.105,2356.815,0.0225 +1715718900000,2356.768,2357.418,2356.525,2357.248,0.0272 +1715719200000,2357.238,2357.748,2356.998,2357.638,0.0384 +1715719500000,2357.575,2357.928,2357.368,2357.608,0.0316 +1715719800000,2357.515,2358.028,2357.185,2357.828,0.0303 +1715720100000,2357.828,2358.378,2357.505,2357.715,0.0491 +1715724000000,2357.038,2357.875,2356.865,2357.095,0.046 +1715724300000,2357.065,2357.425,2356.895,2357.325,0.0104 +1715724600000,2357.325,2357.325,2356.535,2356.695,0.0112 +1715724900000,2356.715,2357.385,2356.715,2357.175,0.0083 +1715725200000,2357.195,2357.405,2357.104,2357.234,0.0105 +1715725500000,2357.244,2357.318,2356.325,2356.675,0.0142 +1715725800000,2356.645,2356.675,2356.255,2356.265,0.0349 +1715726100000,2356.455,2356.855,2356.138,2356.215,0.0603 +1715726400000,2356.185,2356.595,2356.175,2356.405,0.0109 +1715726700000,2356.385,2356.825,2356.385,2356.735,0.0103 +1715727000000,2356.735,2357.115,2356.715,2357.115,0.016 +1715727300000,2357.325,2357.475,2357.105,2357.415,0.0266 +1715727600000,2357.404,2357.404,2356.888,2356.928,0.036 +1715727900000,2356.915,2357.375,2356.875,2357.095,0.0348 +1715728200000,2357.135,2357.225,2356.775,2356.835,0.0494 +1715728500000,2356.825,2357.005,2356.775,2356.975,0.0352 +1715728800000,2356.975,2357.365,2356.975,2357.235,0.0488 +1715729100000,2357.235,2357.338,2357.128,2357.128,0.0249 +1715729400000,2357.105,2357.228,2356.825,2356.995,0.0547 +1715729700000,2356.975,2357.005,2355.808,2355.995,0.1366 +1715730000000,2355.995,2356.585,2355.775,2356.315,0.0921 +1715730300000,2356.315,2356.375,2355.605,2355.805,0.0572 +1715730600000,2355.775,2355.895,2354.975,2355.565,0.0753 +1715730900000,2355.578,2355.865,2355.035,2355.695,0.0769 +1715731200000,2355.695,2356.105,2355.625,2355.965,0.0779 +1715731500000,2355.955,2356.485,2355.708,2355.725,0.0566 +1715731800000,2355.735,2355.955,2355.395,2355.625,0.053 +1715732100000,2355.635,2356.425,2355.545,2355.874,0.0779 +1715732400000,2355.884,2356.148,2355.768,2355.925,0.0637 +1715732700000,2355.955,2356.288,2355.628,2355.648,0.0727 +1715733000000,2355.648,2356.835,2355.614,2356.208,0.1127 +1715733300000,2356.178,2356.264,2354.895,2354.895,0.1432 +1715733600000,2354.948,2355.835,2354.774,2355.408,0.0665 +1715733900000,2355.385,2356.235,2355.385,2355.875,0.0489 +1715734200000,2355.875,2356.158,2355.345,2355.785,0.0655 +1715734500000,2355.715,2356.048,2355.638,2355.708,0.064 +1715734800000,2355.684,2356.185,2354.825,2355.048,0.1707 +1715735100000,2355.048,2356.205,2354.818,2355.925,0.1498 +1715735400000,2355.948,2356.605,2355.365,2355.508,0.122 +1715735700000,2355.515,2356.015,2355.118,2355.655,0.1368 +1715736000000,2355.665,2356.195,2355.265,2355.738,0.1009 +1715736300000,2355.735,2356.968,2355.418,2356.574,0.1113 +1715736600000,2356.584,2358.875,2356.154,2358.428,0.1978 +1715736900000,2358.455,2358.798,2357.468,2357.768,0.1849 +1715737200000,2357.908,2358.464,2357.074,2357.308,0.157 +1715737500000,2357.308,2357.458,2356.528,2356.708,0.1753 +1715737800000,2356.755,2358.485,2356.755,2357.168,0.1656 +1715738100000,2357.145,2358.135,2356.695,2357.368,0.1559 +1715738400000,2357.378,2358.028,2356.985,2357.664,0.2545 +1715738700000,2357.664,2358.045,2357.075,2357.425,0.1991 +1715739000000,2357.448,2357.548,2356.548,2356.588,0.0997 +1715739300000,2356.608,2357.218,2356.395,2356.938,0.0933 +1715739600000,2356.985,2357.118,2356.505,2356.735,0.0544 +1715739900000,2356.775,2357.308,2356.638,2356.985,0.05 +1715740200000,2357.015,2357.765,2356.905,2357.505,0.0709 +1715740500000,2357.495,2358.095,2357.165,2357.428,0.0806 +1715740800000,2357.455,2358.635,2357.065,2357.258,0.2531 +1715741100000,2357.215,2357.618,2356.905,2357.358,0.1764 +1715741400000,2357.358,2357.828,2357.028,2357.688,0.0879 +1715741700000,2357.688,2359.005,2357.525,2358.488,0.1234 +1715742000000,2358.475,2358.625,2357.738,2358.525,0.2106 +1715742300000,2358.485,2358.868,2357.908,2358.665,0.1067 +1715742600000,2358.618,2359.415,2358.558,2358.895,0.0796 +1715742900000,2358.805,2359.155,2358.615,2358.645,0.0457 +1715743200000,2358.675,2358.675,2357.725,2358.108,0.0851 +1715743500000,2358.108,2358.265,2357.568,2358.265,0.1066 +1715743800000,2358.218,2359.125,2358.135,2358.725,0.0459 +1715744100000,2358.685,2358.865,2358.335,2358.855,0.0512 +1715744400000,2358.855,2360.555,2358.695,2360.515,0.0674 +1715744700000,2360.515,2360.885,2360.115,2360.535,0.0619 +1715745000000,2360.515,2360.895,2360.235,2360.628,0.0511 +1715745300000,2360.605,2360.848,2360.015,2360.238,0.0919 +1715745600000,2360.238,2360.578,2359.868,2359.908,0.0645 +1715745900000,2359.908,2360.338,2359.805,2359.885,0.0543 +1715746200000,2359.918,2360.685,2359.428,2360.075,0.0781 +1715746500000,2360.095,2360.555,2359.855,2360.245,0.0672 +1715746800000,2360.265,2360.715,2359.835,2360.615,0.0598 +1715747100000,2360.635,2360.685,2359.305,2359.365,0.0598 +1715747400000,2359.345,2359.735,2358.835,2358.955,0.0773 +1715747700000,2358.955,2359.545,2358.255,2358.308,0.0552 +1715748000000,2358.255,2358.575,2358.045,2358.095,0.0468 +1715748300000,2358.155,2358.305,2356.615,2356.615,0.0701 +1715748600000,2356.655,2357.175,2356.055,2356.565,0.0707 +1715748900000,2356.565,2357.075,2356.355,2356.905,0.0451 +1715749200000,2356.905,2356.985,2356.055,2356.055,0.0449 +1715749500000,2356.055,2356.945,2356.025,2356.505,0.0338 +1715749800000,2356.465,2356.885,2355.575,2356.465,0.1075 +1715750100000,2356.455,2356.605,2355.575,2356.365,0.1847 +1715750400000,2356.355,2356.825,2356.185,2356.665,0.0608 +1715750700000,2356.625,2356.978,2356.425,2356.718,0.085 +1715751000000,2356.665,2357.908,2356.268,2357.778,0.3044 +1715751300000,2357.775,2358.158,2357.505,2357.715,0.2176 +1715751600000,2357.685,2357.685,2357.038,2357.058,0.0919 +1715751900000,2357.058,2358.228,2356.888,2357.945,0.1547 +1715752200000,2357.865,2358.205,2357.565,2358.098,0.1394 +1715752500000,2358.118,2358.928,2357.705,2358.365,0.1832 +1715752800000,2358.358,2359.605,2358.235,2358.765,0.1654 +1715753100000,2358.768,2359.415,2358.045,2358.315,0.1194 +1715753400000,2358.315,2358.315,2357.675,2358.065,0.1028 +1715753700000,2357.975,2358.845,2357.395,2358.825,0.1213 +1715754000000,2358.775,2358.855,2358.035,2358.408,0.2655 +1715754300000,2358.408,2359.085,2357.908,2358.248,0.2857 +1715754600000,2358.238,2358.278,2356.685,2357.295,0.333 +1715754900000,2357.245,2358.755,2357.205,2358.668,0.254 +1715755200000,2358.668,2359.385,2357.855,2358.058,0.2633 +1715755500000,2358.018,2358.785,2357.645,2358.095,0.2278 +1715755800000,2358.055,2358.675,2357.495,2357.495,0.3043 +1715756100000,2357.505,2358.705,2357.368,2358.625,0.363 +1715756400000,2358.625,2360.225,2358.325,2360.055,0.3732 +1715756700000,2360.055,2361.625,2359.825,2361.405,0.348 +1715757000000,2361.425,2362.488,2361.138,2361.895,0.3861 +1715757300000,2361.875,2363.265,2361.875,2362.548,0.3884 +1715757600000,2362.545,2362.935,2361.655,2362.578,0.364 +1715757900000,2362.555,2363.165,2361.845,2363.095,0.2158 +1715758200000,2363.145,2364.838,2363.115,2364.018,0.3204 +1715758500000,2364.018,2364.018,2361.285,2361.825,0.4387 +1715758800000,2361.825,2363.025,2361.818,2362.755,0.1727 +1715759100000,2362.735,2363.735,2362.495,2363.065,0.1332 +1715759400000,2363.035,2363.675,2362.455,2363.095,0.1371 +1715759700000,2363.075,2363.088,2361.998,2362.315,0.3225 +1715760000000,2362.315,2363.465,2362.255,2363.185,0.2854 +1715760300000,2363.248,2363.828,2363.088,2363.605,0.2797 +1715760600000,2363.605,2364.385,2363.358,2364.015,0.271 +1715760900000,2364.015,2365.185,2363.405,2365.165,0.3096 +1715761200000,2365.115,2366.695,2364.655,2366.685,0.4019 +1715761500000,2366.715,2368.798,2366.285,2368.695,0.4942 +1715761800000,2368.688,2369.998,2368.405,2369.108,0.368 +1715762100000,2369.138,2370.275,2368.945,2369.575,0.2314 +1715762400000,2369.524,2372.345,2369.438,2372.235,0.3302 +1715762700000,2372.235,2374.175,2371.325,2373.255,0.4057 +1715763000000,2373.275,2373.735,2372.085,2373.585,0.5894 +1715763300000,2373.585,2374.015,2372.245,2373.085,0.4165 +1715763600000,2373.085,2374.095,2372.885,2373.665,0.4025 +1715763900000,2373.665,2373.905,2372.605,2373.678,0.4336 +1715764200000,2373.678,2374.138,2372.775,2373.095,0.3917 +1715764500000,2373.035,2373.678,2372.475,2373.105,0.3387 +1715764800000,2373.085,2373.658,2372.055,2372.385,0.235 +1715765100000,2372.385,2372.755,2371.285,2372.005,0.3868 +1715765400000,2371.965,2372.365,2370.535,2370.665,0.3204 +1715765700000,2370.665,2370.665,2368.475,2368.725,0.1952 +1715766000000,2368.728,2369.215,2368.368,2368.665,0.138 +1715766300000,2368.585,2369.295,2368.085,2369.215,0.1112 +1715766600000,2369.225,2369.658,2368.515,2369.275,0.1797 +1715766900000,2369.275,2369.655,2368.405,2369.155,0.1154 +1715767200000,2369.185,2369.528,2368.795,2368.795,0.1873 +1715767500000,2368.775,2369.285,2368.518,2368.918,0.2292 +1715767800000,2368.918,2369.505,2368.635,2369.455,0.3078 +1715768100000,2369.455,2369.975,2368.835,2369.795,0.1963 +1715768400000,2369.835,2370.235,2369.065,2369.095,0.1939 +1715768700000,2369.115,2369.898,2368.925,2369.735,0.0832 +1715769000000,2369.755,2370.555,2369.635,2370.525,0.0928 +1715769300000,2370.545,2370.755,2369.645,2370.085,0.1424 +1715769600000,2370.085,2370.265,2367.185,2367.455,0.24 +1715769900000,2367.485,2368.135,2365.135,2365.555,0.2423 +1715770200000,2365.545,2367.095,2365.545,2366.448,0.1643 +1715770500000,2366.438,2366.605,2365.698,2365.745,0.1297 +1715770800000,2365.745,2366.165,2364.765,2365.055,0.2469 +1715771100000,2365.045,2365.215,2364.225,2364.785,0.1612 +1715771400000,2364.765,2364.765,2363.798,2364.695,0.1507 +1715771700000,2364.668,2366.675,2364.475,2366.345,0.156 +1715772000000,2366.345,2366.405,2365.485,2365.505,0.0955 +1715772300000,2365.505,2365.525,2363.975,2364.098,0.1093 +1715772600000,2364.095,2364.465,2362.505,2363.068,0.1873 +1715772900000,2363.068,2363.855,2362.455,2363.265,0.1441 +1715773200000,2363.285,2364.105,2362.825,2364.035,0.103 +1715773500000,2364.045,2364.055,2361.915,2362.325,0.1199 +1715773800000,2362.315,2363.405,2362.095,2363.325,0.1294 +1715774100000,2363.325,2363.425,2362.455,2362.668,0.1197 +1715774400000,2362.625,2363.955,2360.615,2363.595,0.1958 +1715774700000,2363.544,2364.635,2362.975,2363.415,0.2108 +1715775000000,2363.405,2363.408,2362.195,2362.485,0.2991 +1715775300000,2362.485,2363.195,2361.085,2363.065,0.1547 +1715775600000,2363.065,2363.345,2361.405,2361.685,0.2361 +1715775900000,2361.695,2363.375,2358.583,2360.285,0.2362 +1715776200000,2360.815,2378.795,2360.048,2370.728,1.2174 +1715776500000,2370.728,2371.485,2366.378,2369.275,0.716 +1715776800000,2369.345,2375.755,2366.585,2375.495,0.962 +1715777100000,2375.555,2375.695,2371.745,2374.505,0.5308 +1715777400000,2374.535,2375.435,2371.858,2374.855,0.4225 +1715777700000,2374.925,2374.925,2371.778,2372.485,0.3167 +1715778000000,2372.455,2372.715,2369.975,2371.655,0.4754 +1715778300000,2371.655,2375.365,2371.535,2371.995,0.8817 +1715778600000,2372.005,2373.585,2371.205,2372.315,0.4537 +1715778900000,2372.315,2372.415,2366.465,2368.845,0.5711 +1715779200000,2368.845,2369.045,2364.325,2367.635,0.8301 +1715779500000,2367.605,2370.085,2366.635,2366.825,0.4867 +1715779800000,2366.815,2368.955,2364.695,2368.015,0.5688 +1715780100000,2368.035,2370.265,2366.815,2367.115,0.9678 +1715780400000,2367.125,2368.355,2361.165,2361.688,0.5513 +1715780700000,2361.688,2364.435,2357.565,2359.195,0.8416 +1715781000000,2359.105,2359.405,2351.735,2353.365,0.961 +1715781300000,2353.395,2358.065,2353.075,2358.055,0.9026 +1715781600000,2358.035,2359.355,2353.748,2359.315,0.5535 +1715781900000,2359.405,2363.395,2358.405,2362.625,0.7012 +1715782200000,2362.595,2363.935,2360.988,2361.825,0.5685 +1715782500000,2361.834,2362.815,2359.955,2361.978,0.2961 +1715782800000,2361.958,2365.365,2361.805,2363.845,0.4075 +1715783100000,2363.875,2367.515,2363.815,2366.525,0.3408 +1715783400000,2366.535,2369.755,2366.215,2369.058,0.5242 +1715783700000,2369.024,2370.964,2369.024,2369.355,0.566 +1715784000000,2369.415,2370.975,2368.355,2370.295,0.2509 +1715784300000,2370.368,2370.368,2366.744,2369.535,0.3203 +1715784600000,2369.555,2371.175,2368.935,2369.935,0.3083 +1715784900000,2369.945,2373.675,2369.895,2373.655,0.2076 +1715785200000,2373.675,2375.708,2372.978,2374.415,0.4074 +1715785500000,2374.395,2378.298,2374.155,2377.554,0.4452 +1715785800000,2377.554,2381.905,2376.665,2380.655,0.7135 +1715786100000,2380.648,2383.045,2380.165,2381.695,0.5476 +1715786400000,2381.685,2385.455,2381.685,2385.025,0.5737 +1715786700000,2384.995,2385.665,2382.795,2384.025,0.3023 +1715787000000,2384.065,2385.255,2382.364,2382.685,0.3002 +1715787300000,2382.678,2382.704,2378.955,2379.188,0.3548 +1715787600000,2379.214,2383.465,2379.165,2381.605,0.2363 +1715787900000,2381.585,2382.318,2380.065,2380.085,0.3006 +1715788200000,2380.085,2380.085,2377.365,2378.215,0.2719 +1715788500000,2378.245,2378.875,2377.425,2377.488,0.1731 +1715788800000,2377.518,2379.015,2376.975,2378.475,0.172 +1715789100000,2378.445,2379.575,2377.825,2379.438,0.1226 +1715789400000,2379.425,2382.258,2378.985,2381.455,0.2495 +1715789700000,2381.455,2384.875,2380.835,2384.768,0.4381 +1715790000000,2384.768,2385.028,2383.545,2383.978,0.5477 +1715790300000,2383.955,2385.845,2383.238,2384.948,0.514 +1715790600000,2384.855,2385.495,2383.765,2383.815,0.3024 +1715790900000,2383.815,2384.315,2382.575,2382.745,0.2406 +1715791200000,2382.745,2384.674,2381.945,2384.045,0.2232 +1715791500000,2383.988,2386.565,2383.715,2384.515,0.1692 +1715791800000,2384.535,2386.598,2384.105,2385.508,0.2036 +1715792100000,2385.528,2385.668,2382.585,2383.538,0.2267 +1715792400000,2383.535,2385.348,2383.455,2385.348,0.2098 +1715792700000,2385.305,2387.055,2384.935,2386.435,0.4605 +1715793000000,2386.445,2388.595,2386.445,2387.405,0.4528 +1715793300000,2387.365,2389.108,2387.355,2388.128,0.317 +1715793600000,2388.118,2388.808,2386.188,2387.635,0.4465 +1715793900000,2387.655,2389.308,2387.595,2389.028,0.3134 +1715794200000,2389.008,2389.928,2387.928,2389.818,0.4332 +1715794500000,2389.768,2390.188,2388.378,2389.715,0.2044 +1715794800000,2389.715,2389.928,2387.518,2387.965,0.2648 +1715795100000,2387.965,2388.128,2386.928,2388.008,0.2075 +1715795400000,2387.988,2389.855,2387.814,2389.448,0.163 +1715795700000,2389.435,2389.678,2388.858,2389.138,0.1511 +1715796000000,2389.065,2389.288,2387.365,2387.465,0.1189 +1715796300000,2387.465,2388.165,2386.355,2386.578,0.1443 +1715796600000,2386.548,2387.185,2385.708,2386.078,0.2537 +1715796900000,2386.038,2387.048,2385.805,2386.498,0.2131 +1715797200000,2386.495,2387.298,2385.998,2386.344,0.1384 +1715797500000,2386.368,2387.448,2386.158,2387.424,0.2034 +1715797800000,2387.305,2387.968,2385.658,2385.998,0.1995 +1715798100000,2385.965,2385.975,2383.858,2385.148,0.2029 +1715798400000,2385.148,2385.648,2383.985,2385.198,0.1697 +1715798700000,2385.205,2385.268,2383.505,2383.735,0.1477 +1715799000000,2383.755,2386.468,2383.605,2386.298,0.1367 +1715799300000,2386.298,2386.528,2385.328,2385.378,0.1595 +1715799600000,2385.338,2386.585,2384.585,2385.605,0.1002 +1715799900000,2385.618,2385.765,2384.705,2385.335,0.0742 +1715800200000,2385.335,2387.338,2385.125,2386.765,0.0915 +1715800500000,2386.725,2387.428,2386.645,2386.798,0.1725 +1715800800000,2386.714,2386.738,2385.708,2386.015,0.0989 +1715801100000,2385.955,2386.905,2385.955,2386.145,0.0655 +1715801400000,2386.148,2386.148,2383.718,2384.565,0.1118 +1715801700000,2384.598,2385.875,2384.565,2385.565,0.1016 +1715802000000,2385.565,2386.738,2385.555,2386.345,0.1282 +1715802300000,2386.345,2387.168,2386.245,2387.168,0.2098 +1715802600000,2387.145,2387.238,2386.285,2387.115,0.221 +1715802900000,2387.108,2387.108,2385.905,2386.305,0.1639 +1715803200000,2386.295,2387.498,2386.258,2386.278,0.0791 +1715803500000,2386.258,2387.465,2386.118,2387.255,0.0376 +1715803800000,2387.285,2387.308,2386.445,2386.618,0.0387 +1715804100000,2386.578,2387.935,2386.498,2387.668,0.0368 +1715804400000,2387.645,2388.265,2387.458,2387.608,0.0543 +1715804700000,2387.638,2387.828,2387.308,2387.828,0.0509 +1715805000000,2387.744,2387.888,2386.975,2387.828,0.0525 +1715805300000,2387.808,2388.198,2387.444,2387.968,0.0545 +1715805600000,2387.964,2388.168,2386.705,2386.868,0.0605 +1715805900000,2386.838,2387.715,2386.565,2386.855,0.0451 +1715806200000,2386.845,2388.555,2386.798,2387.288,0.0598 +1715806500000,2387.124,2387.298,2385.398,2385.425,0.0595 +1715810400000,2386.065,2387.755,2385.065,2387.495,0.0746 +1715810700000,2387.495,2389.365,2387.255,2388.985,0.0212 +1715811000000,2388.904,2389.385,2387.935,2388.155,0.0286 +1715811300000,2388.245,2388.315,2386.975,2387.355,0.025 +1715811600000,2387.355,2388.245,2387.245,2388.045,0.0213 +1715811900000,2388.025,2389.005,2387.955,2388.885,0.0251 +1715812200000,2388.845,2389.065,2388.115,2388.925,0.0233 +1715812500000,2388.915,2389.115,2388.075,2388.395,0.0205 +1715812800000,2388.545,2388.655,2387.515,2387.975,0.0227 +1715813100000,2387.975,2388.415,2387.855,2388.015,0.0169 +1715813400000,2388.015,2388.675,2387.975,2388.575,0.0138 +1715813700000,2388.495,2389.225,2388.485,2388.868,0.0244 +1715814000000,2388.865,2388.968,2388.758,2388.835,0.0409 +1715814300000,2388.908,2389.118,2388.795,2389.118,0.0453 +1715814600000,2389.148,2389.935,2389.148,2389.475,0.0286 +1715814900000,2389.495,2390.658,2389.045,2389.315,0.039 +1715815200000,2389.355,2391.658,2389.315,2390.255,0.0508 +1715815500000,2390.235,2391.035,2390.185,2390.685,0.0259 +1715815800000,2390.685,2391.165,2390.455,2390.505,0.0367 +1715816100000,2390.515,2390.875,2389.755,2390.415,0.0416 +1715816400000,2390.415,2391.375,2390.195,2391.205,0.0389 +1715816700000,2391.205,2391.425,2390.485,2390.875,0.0741 +1715817000000,2390.965,2391.705,2390.795,2391.535,0.032 +1715817300000,2391.535,2391.815,2391.385,2391.715,0.0461 +1715817600000,2391.755,2391.805,2390.165,2390.435,0.0985 +1715817900000,2390.435,2391.515,2390.285,2390.725,0.0747 +1715818200000,2390.725,2392.905,2390.465,2392.458,0.0854 +1715818500000,2392.405,2392.995,2392.335,2392.865,0.0931 +1715818800000,2392.888,2394.035,2392.378,2393.858,0.1571 +1715819100000,2393.855,2394.168,2393.235,2393.888,0.2086 +1715819400000,2393.908,2394.308,2393.165,2393.698,0.1012 +1715819700000,2393.715,2394.608,2392.975,2393.348,0.1918 +1715820000000,2393.375,2393.555,2392.375,2393.275,0.1317 +1715820300000,2393.275,2394.148,2392.925,2393.628,0.0837 +1715820600000,2393.658,2394.498,2393.545,2394.488,0.1485 +1715820900000,2394.485,2395.065,2394.155,2394.875,0.1144 +1715821200000,2394.905,2397.275,2394.188,2395.945,0.6227 +1715821500000,2395.945,2395.995,2392.185,2392.755,0.3634 +1715821800000,2392.748,2394.075,2391.385,2394.045,0.2672 +1715822100000,2394.155,2397.115,2393.665,2395.925,0.1959 +1715822400000,2395.965,2397.215,2395.148,2395.685,0.1603 +1715822700000,2395.705,2395.938,2393.755,2394.675,0.1388 +1715823000000,2394.695,2395.155,2392.925,2395.135,0.1812 +1715823300000,2395.135,2397.088,2395.135,2395.905,0.2045 +1715823600000,2395.955,2396.278,2393.948,2394.145,0.143 +1715823900000,2394.175,2394.238,2390.528,2391.135,0.1329 +1715824200000,2391.155,2392.435,2390.915,2390.995,0.1907 +1715824500000,2391.015,2392.015,2389.465,2391.485,0.1594 +1715824800000,2391.475,2391.475,2388.968,2389.555,0.2809 +1715825100000,2389.525,2389.678,2386.985,2388.175,0.2976 +1715825400000,2388.208,2389.125,2387.958,2388.618,0.1494 +1715825700000,2388.595,2389.085,2386.725,2388.535,0.1419 +1715826000000,2388.535,2390.508,2388.335,2390.375,0.148 +1715826300000,2390.375,2391.685,2389.915,2390.085,0.1509 +1715826600000,2390.255,2391.175,2389.695,2390.135,0.241 +1715826900000,2390.165,2391.005,2389.145,2390.665,0.1762 +1715827200000,2390.685,2390.788,2388.825,2389.335,0.3129 +1715827500000,2389.345,2389.575,2388.588,2389.105,0.2257 +1715827800000,2389.385,2390.145,2388.308,2388.495,0.1107 +1715828100000,2388.515,2388.585,2386.415,2387.375,0.1795 +1715828400000,2387.375,2388.475,2386.455,2388.155,0.216 +1715828700000,2388.155,2389.045,2387.635,2388.365,0.1178 +1715829000000,2388.345,2388.835,2387.475,2387.965,0.116 +1715829300000,2387.928,2388.185,2387.125,2388.105,0.0933 +1715829600000,2388.105,2389.535,2387.935,2389.475,0.0837 +1715829900000,2389.475,2389.525,2388.675,2389.025,0.0845 +1715830200000,2388.988,2389.985,2388.785,2389.375,0.0684 +1715830500000,2389.375,2390.615,2388.855,2389.588,0.0996 +1715830800000,2389.578,2389.578,2388.365,2388.665,0.0887 +1715831100000,2388.665,2388.775,2387.675,2387.975,0.0597 +1715831400000,2387.975,2388.585,2387.545,2388.585,0.0643 +1715831700000,2388.585,2388.715,2387.955,2388.595,0.0521 +1715832000000,2388.595,2389.305,2386.945,2387.828,0.0659 +1715832300000,2387.825,2388.345,2387.355,2388.325,0.0556 +1715832600000,2388.325,2389.065,2388.235,2388.415,0.0678 +1715832900000,2388.495,2389.285,2388.495,2389.045,0.0482 +1715833200000,2389.185,2389.625,2388.935,2389.268,0.0333 +1715833500000,2389.335,2389.925,2389.165,2389.845,0.0452 +1715833800000,2389.855,2390.815,2389.855,2390.428,0.0759 +1715834100000,2390.428,2391.855,2390.418,2391.635,0.0909 +1715834400000,2391.615,2391.935,2390.885,2391.188,0.0867 +1715834700000,2391.185,2391.825,2390.375,2391.605,0.1358 +1715835000000,2391.615,2392.035,2390.875,2391.565,0.1077 +1715835300000,2391.565,2391.745,2390.855,2391.235,0.0676 +1715835600000,2391.235,2392.245,2390.905,2391.945,0.0867 +1715835900000,2391.938,2392.215,2390.825,2390.865,0.1067 +1715836200000,2390.855,2391.835,2390.525,2391.645,0.1128 +1715836500000,2391.625,2392.405,2391.515,2391.575,0.0869 +1715836800000,2391.575,2392.165,2391.315,2392.145,0.1213 +1715837100000,2392.145,2392.148,2391.575,2391.988,0.1121 +1715837400000,2391.965,2393.595,2391.915,2393.115,0.3549 +1715837700000,2393.125,2394.388,2392.618,2392.955,0.2948 +1715838000000,2392.978,2393.328,2392.545,2392.595,0.1995 +1715838300000,2392.678,2393.358,2391.015,2391.048,0.2057 +1715838600000,2390.948,2391.975,2390.535,2391.835,0.1477 +1715838900000,2391.835,2391.835,2390.025,2390.045,0.2037 +1715839200000,2390.045,2390.275,2388.725,2388.805,0.1807 +1715839500000,2388.795,2389.975,2388.795,2389.705,0.1058 +1715839800000,2389.705,2389.705,2387.605,2388.185,0.1323 +1715840100000,2388.208,2389.058,2388.098,2388.435,0.1884 +1715840400000,2388.428,2388.755,2387.055,2387.538,0.3101 +1715840700000,2387.538,2388.798,2387.045,2387.838,0.3005 +1715841000000,2387.838,2388.688,2387.598,2387.965,0.1954 +1715841300000,2387.915,2388.538,2386.838,2387.385,0.1955 +1715841600000,2387.408,2388.038,2387.038,2387.698,0.2236 +1715841900000,2387.688,2388.515,2386.984,2387.305,0.2199 +1715842200000,2387.305,2388.785,2386.875,2388.645,0.1428 +1715842500000,2388.625,2388.715,2386.368,2386.958,0.1631 +1715842800000,2386.995,2387.925,2386.368,2387.225,0.1666 +1715843100000,2387.225,2387.395,2386.405,2386.585,0.1252 +1715843400000,2386.545,2386.975,2384.545,2385.855,0.2113 +1715843700000,2385.905,2387.725,2385.658,2387.665,0.2074 +1715844000000,2387.625,2390.005,2387.625,2389.695,0.1656 +1715844300000,2389.705,2389.915,2388.838,2389.315,0.1877 +1715844600000,2389.295,2389.605,2388.585,2388.775,0.0898 +1715844900000,2388.715,2389.545,2387.955,2389.475,0.0989 +1715845200000,2389.465,2391.045,2389.465,2390.145,0.0937 +1715845500000,2390.085,2390.615,2389.785,2389.895,0.0766 +1715845800000,2389.848,2390.575,2388.778,2390.055,0.0946 +1715846100000,2390.035,2390.195,2388.885,2389.205,0.1561 +1715846400000,2389.185,2390.565,2388.875,2390.155,0.1426 +1715846700000,2390.155,2391.255,2389.995,2390.905,0.1218 +1715847000000,2390.905,2391.215,2388.365,2388.435,0.0947 +1715847300000,2388.435,2388.435,2386.785,2387.055,0.1616 +1715847600000,2387.065,2387.785,2386.465,2386.505,0.1138 +1715847900000,2386.505,2386.895,2385.428,2386.138,0.2987 +1715848200000,2386.155,2386.845,2385.685,2385.938,0.2294 +1715848500000,2385.928,2387.205,2385.535,2386.915,0.228 +1715848800000,2386.935,2387.405,2386.385,2386.535,0.2109 +1715849100000,2386.535,2386.595,2385.555,2385.985,0.1255 +1715849400000,2385.995,2386.355,2385.515,2385.985,0.1558 +1715849700000,2385.965,2386.465,2385.225,2385.958,0.1869 +1715850000000,2385.935,2387.335,2385.905,2387.275,0.1318 +1715850300000,2387.265,2387.645,2386.715,2386.955,0.1043 +1715850600000,2386.955,2387.195,2386.115,2386.175,0.1626 +1715850900000,2386.195,2387.445,2385.945,2386.758,0.2496 +1715851200000,2386.855,2387.645,2386.035,2386.155,0.1361 +1715851500000,2386.155,2386.155,2383.638,2384.225,0.0987 +1715851800000,2384.195,2385.385,2383.638,2384.695,0.1955 +1715852100000,2384.705,2385.228,2384.545,2385.155,0.1319 +1715852400000,2385.145,2385.685,2384.775,2385.085,0.0734 +1715852700000,2385.185,2386.615,2385.125,2385.265,0.08 +1715853000000,2385.355,2385.985,2384.565,2385.895,0.0686 +1715853300000,2385.895,2385.985,2385.135,2385.305,0.0631 +1715853600000,2385.305,2385.425,2383.885,2384.045,0.0978 +1715853900000,2384.045,2385.595,2384.045,2385.145,0.0799 +1715854200000,2385.125,2385.335,2384.625,2385.325,0.0672 +1715854500000,2385.325,2385.495,2384.005,2384.028,0.0811 +1715854800000,2384.045,2384.115,2383.225,2383.638,0.3177 +1715855100000,2383.655,2384.238,2382.985,2383.125,0.1577 +1715855400000,2383.145,2383.145,2380.805,2380.995,0.1771 +1715855700000,2381.115,2382.585,2381.045,2382.345,0.096 +1715856000000,2382.228,2382.365,2381.595,2381.685,0.072 +1715856300000,2381.725,2383.345,2381.655,2383.285,0.1036 +1715856600000,2383.275,2384.915,2382.825,2384.775,0.1003 +1715856900000,2384.895,2385.155,2384.075,2384.795,0.1015 +1715857200000,2384.795,2385.075,2384.305,2384.945,0.1067 +1715857500000,2384.925,2386.185,2384.415,2385.835,0.089 +1715857800000,2385.855,2386.485,2385.705,2386.145,0.0866 +1715858100000,2386.165,2386.345,2384.915,2385.635,0.0831 +1715858400000,2385.655,2385.655,2383.225,2384.245,0.0791 +1715858700000,2384.245,2384.275,2381.375,2382.385,0.1319 +1715859000000,2382.395,2383.898,2382.395,2383.695,0.1683 +1715859300000,2383.645,2385.555,2383.335,2384.908,0.1933 +1715859600000,2384.885,2385.188,2384.285,2385.045,0.0923 +1715859900000,2385.015,2385.675,2383.928,2384.175,0.1236 +1715860200000,2384.165,2384.415,2383.625,2384.275,0.0763 +1715860500000,2384.305,2385.755,2384.105,2384.508,0.1053 +1715860800000,2384.485,2384.898,2383.045,2383.798,0.2063 +1715861100000,2383.825,2385.054,2383.818,2384.465,0.1299 +1715861400000,2384.395,2386.125,2384.008,2384.555,0.0874 +1715861700000,2384.555,2385.415,2383.315,2383.498,0.2569 +1715862000000,2383.465,2384.824,2381.695,2381.775,0.3118 +1715862300000,2381.775,2382.815,2381.465,2381.888,0.1482 +1715862600000,2382.125,2386.015,2381.505,2385.495,0.4067 +1715862900000,2385.485,2385.785,2379.574,2379.715,0.5993 +1715863200000,2379.715,2382.895,2379.255,2382.095,0.6006 +1715863500000,2382.075,2383.665,2380.618,2380.768,0.3762 +1715863800000,2380.748,2383.515,2380.115,2381.755,0.3669 +1715864100000,2381.745,2382.565,2377.888,2379.065,0.2528 +1715864400000,2379.065,2380.085,2376.705,2378.655,0.2886 +1715864700000,2378.638,2380.535,2377.255,2377.295,0.201 +1715865000000,2377.295,2380.325,2377.145,2379.494,0.1915 +1715865300000,2379.505,2380.234,2373.165,2374.415,0.3022 +1715865600000,2374.385,2382.115,2373.384,2377.045,1.1154 +1715865900000,2377.055,2379.285,2374.248,2379.045,0.3765 +1715866200000,2379.055,2379.055,2372.795,2373.815,0.709 +1715866500000,2373.845,2374.715,2372.105,2373.805,0.4448 +1715866800000,2373.805,2374.615,2371.565,2373.065,0.5523 +1715867100000,2373.135,2376.145,2372.415,2376.015,0.6263 +1715867400000,2376.085,2377.035,2374.905,2376.515,0.7542 +1715867700000,2376.515,2376.515,2373.255,2374.975,0.7491 +1715868000000,2374.975,2378.178,2374.204,2377.645,0.6372 +1715868300000,2377.595,2378.928,2374.325,2375.195,0.6375 +1715868600000,2375.185,2376.575,2374.425,2376.045,0.2441 +1715868900000,2376.078,2376.805,2374.305,2374.425,0.614 +1715869200000,2374.405,2375.398,2373.018,2373.405,0.4737 +1715869500000,2373.425,2374.035,2371.815,2373.475,0.4645 +1715869800000,2373.515,2376.815,2373.515,2376.205,0.352 +1715870100000,2376.215,2376.948,2374.905,2375.018,0.2377 +1715870400000,2374.995,2376.305,2374.835,2375.265,0.3722 +1715870700000,2375.245,2375.405,2372.008,2372.645,0.4479 +1715871000000,2372.645,2373.885,2371.635,2372.135,0.2421 +1715871300000,2372.095,2373.345,2370.845,2373.185,0.2211 +1715871600000,2373.185,2374.878,2372.995,2374.368,0.5547 +1715871900000,2374.345,2375.248,2373.418,2375.248,0.4198 +1715872200000,2375.195,2378.078,2375.095,2377.355,0.3566 +1715872500000,2377.355,2378.218,2376.805,2378.215,0.4124 +1715872800000,2378.168,2380.935,2378.168,2380.305,0.5148 +1715873100000,2380.285,2381.488,2380.015,2380.145,0.2704 +1715873400000,2380.165,2382.135,2379.748,2381.895,0.1817 +1715873700000,2381.895,2382.235,2379.975,2380.508,0.2584 +1715874000000,2380.485,2382.275,2380.475,2381.768,0.1499 +1715874300000,2381.765,2382.128,2380.215,2381.745,0.2312 +1715874600000,2381.694,2381.745,2380.658,2381.598,0.3307 +1715874900000,2381.588,2382.208,2381.128,2381.428,0.3271 +1715875200000,2381.415,2381.508,2379.105,2380.138,0.3421 +1715875500000,2380.135,2380.928,2379.005,2380.928,0.3092 +1715875800000,2380.958,2382.335,2380.305,2381.505,0.4265 +1715876100000,2381.465,2381.705,2380.218,2380.425,0.1701 +1715876400000,2380.395,2381.025,2379.645,2380.025,0.1133 +1715876700000,2380.025,2380.925,2379.965,2380.755,0.1023 +1715877000000,2380.615,2381.468,2379.255,2381.135,0.2279 +1715877300000,2381.135,2382.425,2380.815,2381.505,0.397 +1715877600000,2381.508,2383.575,2381.415,2383.305,0.4626 +1715877900000,2383.305,2383.645,2381.845,2382.315,0.3978 +1715878200000,2382.335,2383.085,2381.965,2382.555,0.3438 +1715878500000,2382.555,2382.605,2381.455,2381.888,0.2613 +1715878800000,2381.888,2382.028,2380.425,2381.285,0.241 +1715879100000,2381.224,2381.224,2379.845,2380.285,0.259 +1715879400000,2380.318,2380.758,2379.925,2380.308,0.2426 +1715879700000,2380.265,2381.598,2380.238,2381.515,0.3144 +1715880000000,2381.495,2381.788,2381.045,2381.538,0.4097 +1715880300000,2381.585,2382.338,2380.468,2380.778,0.3853 +1715880600000,2380.825,2381.975,2380.405,2381.305,0.2398 +1715880900000,2381.305,2381.515,2380.095,2380.155,0.1777 +1715881200000,2380.175,2381.045,2379.975,2380.328,0.1814 +1715881500000,2380.325,2380.408,2379.695,2380.068,0.1964 +1715881800000,2380.048,2381.108,2379.905,2381.078,0.1971 +1715882100000,2381.045,2381.408,2380.395,2381.335,0.1428 +1715882400000,2381.398,2381.918,2381.255,2381.618,0.1922 +1715882700000,2381.615,2381.698,2380.665,2380.725,0.1543 +1715883000000,2380.695,2380.965,2379.835,2380.105,0.1226 +1715883300000,2380.068,2380.115,2379.155,2379.185,0.1026 +1715883600000,2379.185,2379.808,2378.265,2379.475,0.2687 +1715883900000,2379.455,2379.718,2378.595,2378.665,0.1199 +1715884200000,2378.798,2379.685,2378.795,2379.485,0.0964 +1715884500000,2379.485,2379.698,2378.495,2378.508,0.0922 +1715884800000,2378.508,2379.098,2378.375,2379.065,0.0908 +1715885100000,2379.068,2379.498,2379.018,2379.198,0.0913 +1715885400000,2379.198,2380.125,2379.128,2380.098,0.1421 +1715885700000,2380.118,2380.508,2379.498,2379.588,0.1893 +1715886000000,2379.565,2379.775,2378.975,2379.775,0.1194 +1715886300000,2379.775,2381.365,2379.645,2381.175,0.0822 +1715886600000,2381.135,2381.775,2381.105,2381.565,0.0781 +1715886900000,2381.565,2381.655,2380.785,2380.885,0.0675 +1715887200000,2380.885,2381.025,2380.035,2380.075,0.096 +1715887500000,2380.075,2380.088,2379.048,2379.095,0.1101 +1715887800000,2379.095,2379.498,2378.708,2379.198,0.1658 +1715888100000,2379.235,2379.328,2378.548,2378.908,0.1281 +1715888400000,2378.898,2379.538,2378.858,2379.458,0.1406 +1715888700000,2379.455,2379.618,2378.028,2378.578,0.1517 +1715889000000,2378.575,2379.625,2378.565,2379.278,0.2434 +1715889300000,2379.264,2379.278,2377.704,2378.045,0.1411 +1715889600000,2378.085,2378.265,2377.815,2377.978,0.0365 +1715889900000,2377.988,2378.278,2377.835,2378.028,0.0464 +1715890200000,2378.038,2378.285,2377.738,2377.768,0.0223 +1715890500000,2377.745,2378.055,2376.895,2377.228,0.0481 +1715890800000,2377.155,2377.198,2376.055,2376.438,0.073 +1715891100000,2376.478,2377.368,2376.365,2377.098,0.0402 +1715891400000,2377.098,2377.248,2376.178,2376.178,0.0304 +1715891700000,2376.178,2376.348,2375.908,2376.278,0.0329 +1715892000000,2376.298,2376.328,2376.094,2376.268,0.0203 +1715892300000,2376.265,2376.308,2375.825,2376.158,0.047 +1715892600000,2376.098,2376.858,2375.788,2376.088,0.0527 +1715892900000,2376.088,2376.835,2375.888,2376.464,0.0465 +1715896800000,2376.098,2378.165,2376.098,2377.845,0.0574 +1715897100000,2377.845,2377.845,2377.474,2377.705,0.0142 +1715897400000,2377.715,2378.405,2377.715,2377.925,0.0112 +1715897700000,2377.905,2378.205,2377.705,2377.705,0.0108 +1715898000000,2377.705,2378.435,2377.705,2378.255,0.0125 +1715898300000,2378.255,2378.415,2378.115,2378.165,0.0048 +1715898600000,2378.265,2378.435,2378.055,2378.085,0.0185 +1715898900000,2378.065,2378.275,2377.825,2377.825,0.0079 +1715899200000,2377.835,2378.115,2377.815,2378.115,0.0071 +1715899500000,2378.125,2378.775,2378.025,2378.665,0.0132 +1715899800000,2378.735,2379.055,2378.455,2378.855,0.0202 +1715900100000,2378.925,2379.255,2378.215,2378.215,0.0366 +1715900400000,2378.215,2378.895,2378.095,2378.725,0.0692 +1715900700000,2378.735,2379.025,2378.508,2378.795,0.0382 +1715901000000,2378.818,2379.465,2378.785,2379.425,0.0174 +1715901300000,2379.475,2379.585,2378.915,2379.085,0.025 +1715901600000,2379.055,2379.055,2378.315,2378.315,0.0166 +1715901900000,2378.285,2378.665,2378.075,2378.535,0.015 +1715902200000,2378.485,2378.635,2377.985,2378.185,0.016 +1715902500000,2378.155,2378.845,2378.095,2378.685,0.0119 +1715902800000,2378.735,2378.985,2378.575,2378.725,0.0108 +1715903100000,2378.785,2378.945,2378.365,2378.525,0.012 +1715903400000,2378.505,2378.545,2378.265,2378.485,0.0125 +1715903700000,2378.455,2378.455,2377.698,2377.705,0.0189 +1715904000000,2377.785,2378.895,2377.785,2378.785,0.0662 +1715904300000,2378.755,2379.515,2378.255,2378.475,0.0554 +1715904600000,2378.455,2379.038,2378.345,2378.828,0.0501 +1715904900000,2378.758,2379.405,2377.645,2378.825,0.0782 +1715905200000,2378.865,2379.525,2378.425,2378.615,0.0647 +1715905500000,2378.525,2379.155,2377.825,2377.938,0.0763 +1715905800000,2377.935,2378.435,2377.685,2378.278,0.0965 +1715906100000,2378.298,2378.415,2377.938,2378.185,0.0241 +1715906400000,2378.285,2378.385,2377.528,2377.708,0.0526 +1715906700000,2377.715,2378.005,2377.385,2377.725,0.0501 +1715907000000,2377.725,2378.195,2377.665,2377.855,0.0379 +1715907300000,2377.855,2378.065,2377.735,2377.858,0.0323 +1715907600000,2377.945,2378.765,2377.245,2377.405,0.1721 +1715907900000,2377.405,2378.685,2377.205,2378.545,0.0997 +1715908200000,2378.545,2378.685,2376.765,2377.078,0.2191 +1715908500000,2377.075,2377.328,2376.395,2376.508,0.1772 +1715908800000,2376.508,2376.998,2376.358,2376.388,0.179 +1715909100000,2376.388,2376.758,2375.998,2376.748,0.1443 +1715909400000,2376.748,2377.498,2376.618,2376.778,0.2415 +1715909700000,2376.698,2377.008,2376.278,2376.628,0.2245 +1715910000000,2376.628,2377.448,2376.515,2377.138,0.1435 +1715910300000,2377.138,2377.768,2376.915,2377.478,0.1659 +1715910600000,2377.525,2378.008,2377.095,2377.768,0.1325 +1715910900000,2377.778,2378.668,2377.558,2378.018,0.1311 +1715911200000,2378.205,2378.545,2377.195,2377.735,0.1022 +1715911500000,2377.748,2378.398,2377.338,2377.388,0.1389 +1715911800000,2377.388,2378.008,2376.778,2377.965,0.13 +1715912100000,2377.955,2378.165,2377.545,2378.148,0.0489 +1715912400000,2378.165,2379.628,2378.165,2379.508,0.0583 +1715912700000,2379.468,2381.095,2379.335,2380.825,0.0752 +1715913000000,2380.835,2380.995,2378.998,2379.058,0.1207 +1715913300000,2379.028,2379.328,2378.098,2378.965,0.1305 +1715913600000,2378.945,2379.578,2377.468,2377.528,0.1666 +1715913900000,2377.518,2378.145,2376.628,2376.655,0.1329 +1715914200000,2376.648,2377.018,2374.365,2374.895,0.138 +1715914500000,2374.895,2375.455,2373.788,2375.025,0.1277 +1715914800000,2375.025,2375.948,2374.575,2375.918,0.0839 +1715915100000,2375.915,2376.128,2374.968,2375.715,0.1728 +1715915400000,2375.688,2376.178,2375.438,2375.915,0.1581 +1715915700000,2375.928,2376.708,2375.628,2376.395,0.1708 +1715916000000,2376.415,2376.628,2375.548,2376.208,0.1907 +1715916300000,2376.248,2377.135,2375.965,2376.635,0.1879 +1715916600000,2376.615,2377.205,2376.515,2376.995,0.0452 +1715916900000,2376.978,2376.985,2376.428,2376.685,0.0351 +1715917200000,2376.685,2376.685,2375.605,2375.605,0.0278 +1715917500000,2375.585,2376.395,2375.288,2376.295,0.0416 +1715917800000,2376.285,2376.975,2376.275,2376.955,0.0242 +1715918100000,2376.955,2377.765,2376.905,2377.755,0.0272 +1715918400000,2377.765,2377.815,2377.055,2377.065,0.03 +1715918700000,2377.105,2377.355,2376.515,2376.795,0.0341 +1715919000000,2376.725,2377.535,2376.725,2376.975,0.0397 +1715919300000,2376.975,2377.325,2376.925,2377.245,0.0233 +1715919600000,2377.245,2378.085,2377.245,2378.055,0.0382 +1715919900000,2378.055,2378.565,2377.675,2378.355,0.042 +1715920200000,2378.355,2378.485,2377.325,2377.365,0.0307 +1715920500000,2377.355,2377.875,2377.298,2377.455,0.0344 +1715920800000,2377.455,2377.985,2377.455,2377.975,0.0236 +1715921100000,2378.015,2378.225,2377.625,2378.005,0.0373 +1715921400000,2378.005,2378.525,2378.005,2378.165,0.032 +1715921700000,2378.195,2379.045,2378.055,2378.718,0.0343 +1715922000000,2378.698,2379.508,2378.395,2379.145,0.0784 +1715922300000,2379.145,2380.485,2379.125,2380.268,0.0644 +1715922600000,2380.265,2380.328,2379.638,2379.685,0.0562 +1715922900000,2379.675,2380.395,2379.065,2379.875,0.0473 +1715923200000,2379.875,2380.495,2379.705,2380.095,0.0329 +1715923500000,2380.035,2380.378,2379.745,2380.058,0.0984 +1715923800000,2380.058,2382.245,2379.615,2381.395,0.3399 +1715924100000,2381.385,2381.698,2380.178,2381.025,0.2261 +1715924400000,2380.985,2381.395,2380.038,2380.898,0.1634 +1715924700000,2380.848,2382.208,2380.798,2381.348,0.167 +1715925000000,2381.345,2381.835,2380.545,2381.525,0.1276 +1715925300000,2381.525,2381.738,2380.858,2381.238,0.1089 +1715925600000,2381.238,2382.268,2380.775,2382.165,0.1893 +1715925900000,2382.215,2382.985,2381.765,2382.315,0.1585 +1715926200000,2382.295,2383.628,2381.985,2383.385,0.169 +1715926500000,2383.365,2384.865,2383.205,2384.845,0.1473 +1715926800000,2384.805,2385.468,2383.618,2384.224,0.225 +1715927100000,2384.224,2384.718,2383.245,2384.568,0.2727 +1715927400000,2384.545,2385.524,2384.435,2385.378,0.2315 +1715927700000,2385.405,2385.878,2384.805,2385.778,0.3014 +1715928000000,2385.785,2385.955,2385.235,2385.335,0.1348 +1715928300000,2385.325,2385.438,2384.058,2385.188,0.1253 +1715928600000,2385.175,2385.955,2384.405,2385.735,0.1713 +1715928900000,2385.745,2386.555,2385.545,2385.848,0.1519 +1715929200000,2385.858,2386.538,2385.138,2386.405,0.1614 +1715929500000,2386.395,2386.975,2385.535,2385.665,0.2113 +1715929800000,2385.635,2387.655,2385.505,2386.655,0.1786 +1715930100000,2386.615,2387.668,2386.515,2387.205,0.1105 +1715930400000,2387.225,2387.615,2386.698,2387.205,0.103 +1715930700000,2387.175,2387.238,2385.615,2386.105,0.195 +1715931000000,2386.115,2386.115,2384.235,2384.575,0.3027 +1715931300000,2384.575,2384.685,2383.268,2383.675,0.2191 +1715931600000,2383.565,2384.015,2383.045,2383.218,0.2572 +1715931900000,2383.215,2384.608,2383.208,2383.775,0.2732 +1715932200000,2383.735,2384.288,2383.375,2383.565,0.1931 +1715932500000,2383.545,2384.008,2382.765,2383.748,0.1793 +1715932800000,2383.748,2384.695,2383.705,2384.045,0.146 +1715933100000,2384.025,2384.605,2382.665,2382.785,0.1666 +1715933400000,2382.745,2383.035,2381.795,2382.445,0.1344 +1715933700000,2382.435,2383.945,2382.255,2383.745,0.1325 +1715934000000,2383.745,2384.498,2382.465,2383.018,0.2145 +1715934300000,2383.038,2384.028,2382.798,2383.855,0.2622 +1715934600000,2383.855,2384.098,2382.805,2382.878,0.2958 +1715934900000,2382.905,2382.905,2381.405,2382.365,0.2601 +1715935200000,2382.295,2382.295,2381.185,2382.005,0.3249 +1715935500000,2381.975,2382.925,2381.535,2382.565,0.2712 +1715935800000,2382.475,2384.128,2382.445,2384.128,0.099 +1715936100000,2384.125,2385.535,2383.905,2384.115,0.1321 +1715936400000,2384.075,2386.378,2383.915,2385.868,0.1749 +1715936700000,2385.845,2386.445,2385.395,2386.195,0.1543 +1715937000000,2386.195,2386.425,2383.815,2383.935,0.1883 +1715937300000,2383.945,2385.025,2383.325,2383.685,0.1705 +1715937600000,2383.688,2383.875,2383.008,2383.408,0.1661 +1715937900000,2383.405,2383.435,2381.755,2382.028,0.0592 +1715938200000,2382.028,2382.635,2381.655,2382.395,0.0661 +1715938500000,2382.415,2383.505,2381.575,2382.585,0.0819 +1715938800000,2382.765,2384.275,2382.585,2384.155,0.0703 +1715939100000,2384.155,2384.538,2383.515,2383.515,0.0678 +1715939400000,2383.424,2383.424,2382.235,2382.595,0.0648 +1715939700000,2382.675,2382.795,2381.995,2382.395,0.1467 +1715940000000,2382.365,2383.195,2381.665,2383.195,0.1503 +1715940300000,2383.195,2383.585,2382.495,2383.585,0.0894 +1715940600000,2383.585,2383.815,2383.095,2383.635,0.0739 +1715940900000,2383.615,2383.635,2382.195,2382.955,0.196 +1715941200000,2382.955,2383.515,2382.755,2383.095,0.0694 +1715941500000,2383.095,2383.205,2382.215,2382.725,0.0429 +1715941800000,2382.695,2384.355,2382.375,2384.295,0.061 +1715942100000,2384.295,2385.848,2384.255,2385.395,0.2201 +1715942400000,2385.344,2385.965,2384.628,2385.405,0.2004 +1715942700000,2385.355,2386.408,2385.185,2386.395,0.0862 +1715943000000,2386.385,2387.078,2386.015,2386.968,0.1468 +1715943300000,2386.965,2387.438,2386.345,2387.268,0.1412 +1715943600000,2387.268,2387.308,2386.285,2386.435,0.1606 +1715943900000,2386.435,2387.185,2385.645,2387.055,0.2367 +1715944200000,2387.085,2387.458,2386.425,2387.118,0.1429 +1715944500000,2387.108,2387.475,2386.238,2387.358,0.1725 +1715944800000,2387.368,2387.888,2387.178,2387.848,0.1657 +1715945100000,2387.815,2389.145,2387.568,2388.615,0.3005 +1715945400000,2388.615,2389.318,2388.455,2388.935,0.1362 +1715945700000,2388.965,2389.365,2387.695,2387.715,0.0725 +1715946000000,2387.605,2388.045,2387.015,2387.645,0.0614 +1715946300000,2387.655,2388.685,2386.985,2388.645,0.0784 +1715946600000,2388.655,2389.788,2388.395,2389.325,0.1068 +1715946900000,2389.315,2390.028,2389.315,2389.685,0.2079 +1715947200000,2389.685,2390.345,2388.988,2389.848,0.2607 +1715947500000,2389.848,2389.948,2388.585,2389.145,0.2842 +1715947800000,2389.148,2389.175,2387.978,2388.068,0.1989 +1715948100000,2388.058,2389.788,2387.808,2389.555,0.2457 +1715948400000,2389.545,2390.055,2388.085,2389.375,0.2714 +1715948700000,2389.375,2389.415,2387.705,2388.535,0.3043 +1715949000000,2388.555,2390.088,2388.365,2389.208,0.375 +1715949300000,2389.205,2389.205,2386.755,2387.005,0.3367 +1715949600000,2386.995,2391.295,2386.995,2390.185,0.1563 +1715949900000,2390.295,2392.365,2389.795,2391.655,0.3154 +1715950200000,2391.638,2393.835,2391.205,2392.175,0.7376 +1715950500000,2392.175,2393.945,2391.535,2393.205,0.2823 +1715950800000,2393.235,2398.254,2393.235,2396.805,0.5985 +1715951100000,2396.905,2398.105,2395.605,2397.565,0.552 +1715951400000,2397.625,2403.045,2397.585,2402.805,0.7649 +1715951700000,2402.785,2405.055,2400.868,2403.018,0.4412 +1715952000000,2402.865,2404.224,2399.445,2400.295,0.4403 +1715952300000,2400.315,2402.065,2399.695,2401.048,0.3224 +1715952600000,2401.045,2403.405,2400.195,2400.935,0.3591 +1715952900000,2400.828,2401.175,2397.128,2398.595,0.3486 +1715953200000,2398.568,2398.935,2395.785,2397.985,0.3935 +1715953500000,2398.135,2399.528,2397.168,2397.815,0.5678 +1715953800000,2397.825,2398.795,2395.815,2396.905,0.3054 +1715954100000,2396.975,2402.285,2396.885,2401.535,0.5891 +1715954400000,2401.475,2403.435,2400.945,2402.305,0.573 +1715954700000,2402.345,2402.375,2398.625,2401.665,0.5267 +1715955000000,2401.674,2402.035,2399.935,2401.195,0.608 +1715955300000,2401.185,2403.185,2400.965,2401.915,0.244 +1715955600000,2401.895,2403.195,2401.055,2402.875,0.2192 +1715955900000,2402.895,2407.788,2402.465,2405.745,0.7118 +1715956200000,2405.695,2407.208,2403.125,2404.855,0.6935 +1715956500000,2404.855,2407.625,2404.085,2407.235,0.7704 +1715956800000,2407.265,2409.515,2407.175,2408.855,0.3652 +1715957100000,2408.855,2411.385,2408.785,2410.625,0.5297 +1715957400000,2410.645,2415.298,2409.995,2415.055,0.9776 +1715957700000,2415.055,2415.448,2412.655,2413.295,0.7694 +1715958000000,2413.265,2417.908,2412.775,2417.535,0.8437 +1715958300000,2417.535,2418.988,2414.195,2414.755,0.4861 +1715958600000,2414.745,2415.105,2407.785,2407.875,0.5626 +1715958900000,2407.928,2410.875,2406.668,2410.735,0.375 +1715959200000,2410.745,2410.905,2407.498,2407.528,0.2512 +1715959500000,2407.555,2407.708,2403.598,2406.425,0.3453 +1715959800000,2406.405,2408.045,2405.108,2407.915,0.3396 +1715960100000,2407.928,2408.985,2407.265,2408.408,0.1568 +1715960400000,2408.384,2408.455,2404.115,2404.675,0.2169 +1715960700000,2404.625,2407.728,2403.925,2407.715,0.199 +1715961000000,2407.755,2408.728,2407.428,2408.035,0.2798 +1715961300000,2408.035,2408.155,2406.668,2407.615,0.328 +1715961600000,2407.675,2410.968,2407.655,2410.848,0.3334 +1715961900000,2410.878,2412.185,2410.648,2412.125,0.2253 +1715962200000,2412.125,2413.208,2411.065,2412.955,0.3029 +1715962500000,2412.925,2414.108,2412.605,2412.968,0.2884 +1715962800000,2412.955,2413.545,2411.288,2411.288,0.2851 +1715963100000,2411.308,2412.375,2409.475,2409.618,0.2715 +1715963400000,2409.628,2411.318,2409.418,2410.295,0.117 +1715963700000,2410.345,2410.525,2409.385,2409.428,0.1986 +1715964000000,2409.378,2411.028,2407.885,2409.335,0.3598 +1715964300000,2409.305,2410.355,2408.088,2408.448,0.1783 +1715964600000,2408.468,2409.825,2408.055,2409.425,0.1118 +1715964900000,2409.395,2409.395,2407.675,2407.758,0.1606 +1715965200000,2407.728,2407.788,2405.625,2406.088,0.1693 +1715965500000,2406.088,2408.235,2406.045,2407.965,0.1282 +1715965800000,2407.945,2410.495,2407.945,2410.495,0.1408 +1715966100000,2410.545,2410.775,2409.695,2410.405,0.1711 +1715966400000,2410.345,2412.585,2410.315,2411.678,0.2006 +1715966700000,2411.715,2413.788,2411.645,2412.578,0.2878 +1715967000000,2412.548,2413.578,2410.975,2412.585,0.4016 +1715967300000,2412.585,2413.335,2411.405,2411.835,0.2727 +1715967600000,2411.695,2413.335,2411.395,2412.885,0.1411 +1715967900000,2412.938,2413.188,2412.035,2412.825,0.0819 +1715968200000,2412.825,2413.555,2412.455,2413.505,0.0895 +1715968500000,2413.635,2414.175,2412.888,2414.118,0.1617 +1715968800000,2414.185,2414.505,2413.185,2414.048,0.1954 +1715969100000,2414.014,2414.695,2413.395,2414.075,0.1267 +1715969400000,2414.075,2415.355,2413.758,2414.345,0.1034 +1715969700000,2414.445,2414.775,2413.418,2414.625,0.1497 +1715970000000,2414.625,2415.365,2414.485,2415.108,0.1574 +1715970300000,2415.148,2416.545,2414.658,2416.385,0.1809 +1715970600000,2416.385,2417.358,2415.635,2417.095,0.2246 +1715970900000,2417.095,2417.698,2416.915,2416.975,0.226 +1715971200000,2416.958,2419.055,2416.908,2418.605,0.2389 +1715971500000,2418.585,2418.838,2417.738,2418.465,0.216 +1715971800000,2418.465,2418.588,2416.418,2416.648,0.3371 +1715972100000,2416.705,2417.955,2416.155,2417.338,0.3251 +1715972400000,2417.285,2417.298,2411.438,2413.375,0.2216 +1715972700000,2413.315,2415.518,2413.025,2415.515,0.088 +1715973000000,2415.545,2415.545,2413.815,2414.325,0.0826 +1715973300000,2414.385,2415.525,2414.175,2415.295,0.0573 +1715973600000,2415.265,2416.465,2415.255,2416.375,0.1138 +1715973900000,2416.375,2417.775,2415.805,2417.465,0.1048 +1715974200000,2417.428,2417.525,2415.455,2415.785,0.119 +1715974500000,2415.785,2417.195,2415.615,2415.748,0.1243 +1715974800000,2415.725,2416.448,2415.505,2415.915,0.1415 +1715975100000,2415.965,2416.185,2414.698,2414.705,0.1135 +1715975400000,2414.715,2416.188,2414.575,2416.048,0.1936 +1715975700000,2416.048,2416.828,2415.498,2416.358,0.1925 +1715976000000,2416.365,2416.868,2415.598,2416.588,0.1254 +1715976300000,2416.565,2416.658,2415.035,2415.318,0.0894 +1715976600000,2415.358,2415.748,2414.985,2415.158,0.069 +1715976900000,2415.138,2415.378,2414.765,2415.228,0.062 +1715977200000,2415.228,2415.778,2415.108,2415.428,0.0413 +1715977500000,2415.428,2416.048,2414.728,2415.818,0.093 +1715977800000,2415.765,2422.575,2415.468,2418.145,0.2199 +1715978100000,2417.995,2418.205,2416.175,2416.818,0.076 +1715978400000,2416.818,2418.725,2416.818,2417.638,0.1122 +1715978700000,2417.485,2417.898,2415.075,2415.458,0.1318 +1715979000000,2415.458,2416.028,2413.775,2414.338,0.1074 +1715979300000,2414.465,2415.555,2413.298,2414.525,0.1063 +1716156000000,2417.098,2425.185,2417.098,2425.135,0.163 +1716156300000,2425.105,2425.195,2418.235,2418.545,0.1415 +1716156600000,2418.515,2419.585,2418.135,2418.475,0.0481 +1716156900000,2418.575,2421.545,2418.105,2421.435,0.029 +1716157200000,2421.495,2422.295,2420.395,2421.185,0.0226 +1716157500000,2421.235,2421.505,2420.535,2421.005,0.0142 +1716157800000,2420.955,2420.955,2417.015,2417.865,0.0526 +1716158100000,2417.825,2419.035,2416.715,2417.195,0.0562 +1716158400000,2417.155,2418.545,2417.088,2418.405,0.0342 +1716158700000,2418.355,2418.595,2417.045,2417.675,0.0415 +1716159000000,2417.685,2419.695,2417.585,2418.575,0.0469 +1716159300000,2418.575,2418.985,2417.585,2417.635,0.0648 +1716159600000,2417.525,2418.485,2416.955,2418.025,0.1432 +1716159900000,2417.985,2419.085,2417.725,2418.525,0.1412 +1716160200000,2418.574,2419.375,2418.275,2419.365,0.0426 +1716160500000,2419.335,2419.455,2418.465,2418.655,0.0414 +1716160800000,2418.865,2418.945,2417.755,2417.925,0.0281 +1716161100000,2417.955,2419.655,2417.345,2418.655,0.0435 +1716161400000,2418.645,2419.055,2417.855,2417.855,0.0568 +1716161700000,2417.855,2418.525,2417.435,2417.875,0.0636 +1716162000000,2417.955,2419.085,2417.065,2418.885,0.0464 +1716162300000,2418.955,2420.205,2418.955,2419.315,0.0514 +1716162600000,2419.235,2420.005,2419.005,2419.025,0.0531 +1716162900000,2419.025,2420.475,2419.005,2420.185,0.0524 +1716163200000,2420.185,2420.285,2417.445,2418.105,0.1337 +1716163500000,2418.115,2418.355,2416.885,2417.005,0.1146 +1716163800000,2417.005,2417.685,2416.415,2416.708,0.0884 +1716164100000,2416.708,2417.995,2416.595,2417.945,0.0552 +1716164400000,2418.055,2420.418,2418.035,2420.158,0.095 +1716164700000,2420.115,2421.705,2419.355,2421.565,0.1256 +1716165000000,2421.565,2424.745,2420.705,2424.745,0.1256 +1716165300000,2424.715,2424.735,2422.525,2424.175,0.0876 +1716165600000,2424.155,2425.575,2423.665,2423.915,0.1302 +1716165900000,2423.895,2425.115,2422.925,2424.958,0.196 +1716166200000,2424.938,2426.395,2424.518,2424.518,0.1768 +1716166500000,2424.475,2425.555,2423.758,2425.335,0.1443 +1716166800000,2425.435,2439.005,2425.435,2436.665,0.687 +1716167100000,2436.745,2439.075,2433.905,2439.075,0.3169 +1716167400000,2438.985,2440.465,2433.745,2434.135,0.358 +1716167700000,2434.095,2434.095,2428.315,2429.285,0.5727 +1716168000000,2429.375,2429.645,2426.375,2428.105,0.249 +1716168300000,2428.105,2433.565,2427.985,2433.105,0.1879 +1716168600000,2433.075,2433.085,2428.605,2430.155,0.4007 +1716168900000,2430.385,2433.625,2430.385,2430.955,0.1843 +1716169200000,2430.915,2431.805,2429.255,2430.695,0.2218 +1716169500000,2430.695,2431.185,2429.165,2430.885,0.1106 +1716169800000,2430.895,2433.075,2430.615,2433.035,0.0953 +1716170100000,2433.035,2435.585,2431.895,2434.545,0.1424 +1716170400000,2434.615,2436.015,2434.005,2435.765,0.1797 +1716170700000,2435.765,2437.005,2433.135,2434.065,0.1334 +1716171000000,2434.095,2434.405,2431.548,2431.865,0.1658 +1716171300000,2432.085,2433.915,2432.075,2433.645,0.0745 +1716171600000,2433.605,2434.845,2433.225,2434.845,0.1597 +1716171900000,2434.785,2436.145,2431.945,2432.855,0.1807 +1716172200000,2432.764,2433.555,2430.395,2430.635,0.1934 +1716172500000,2431.005,2432.315,2430.555,2432.265,0.1346 +1716172800000,2432.325,2432.325,2430.465,2431.255,0.0863 +1716173100000,2431.255,2431.255,2428.695,2431.055,0.1248 +1716173400000,2431.085,2434.285,2431.085,2434.275,0.1395 +1716173700000,2434.305,2434.525,2432.598,2433.915,0.1488 +1716174000000,2433.905,2434.765,2432.288,2434.138,0.2994 +1716174300000,2434.135,2435.965,2433.318,2433.375,0.2096 +1716174600000,2433.368,2434.585,2432.055,2432.174,0.1197 +1716174900000,2432.245,2434.135,2431.205,2432.515,0.0976 +1716175200000,2432.515,2432.875,2431.025,2431.605,0.0956 +1716175500000,2431.605,2433.275,2430.825,2432.835,0.1068 +1716175800000,2432.785,2435.245,2432.785,2435.115,0.0808 +1716176100000,2435.125,2436.765,2434.755,2436.758,0.0989 +1716176400000,2436.738,2438.045,2436.175,2437.388,0.1407 +1716176700000,2437.375,2438.725,2436.808,2436.865,0.2035 +1716177000000,2436.885,2437.915,2436.145,2437.895,0.2487 +1716177300000,2437.915,2438.785,2437.148,2437.518,0.2053 +1716177600000,2437.488,2438.355,2436.495,2437.555,0.2508 +1716177900000,2437.555,2439.408,2437.045,2439.198,0.261 +1716178200000,2439.155,2439.548,2438.325,2438.828,0.2052 +1716178500000,2438.825,2439.098,2437.718,2438.338,0.2089 +1716178800000,2438.285,2438.708,2437.658,2437.798,0.1468 +1716179100000,2437.798,2438.118,2436.584,2436.755,0.2484 +1716179400000,2436.808,2437.478,2435.025,2435.945,0.2448 +1716179700000,2435.955,2436.355,2435.685,2436.335,0.1524 +1716180000000,2436.398,2437.285,2435.468,2435.488,0.1772 +1716180300000,2435.488,2436.955,2435.025,2436.648,0.228 +1716180600000,2436.675,2437.698,2436.528,2437.148,0.1469 +1716180900000,2437.148,2437.565,2436.665,2437.188,0.1895 +1716181200000,2437.165,2438.268,2437.105,2437.168,0.2876 +1716181500000,2437.128,2438.125,2436.855,2437.865,0.2192 +1716181800000,2437.885,2438.778,2437.615,2438.765,0.0551 +1716182100000,2438.735,2439.545,2437.595,2438.575,0.0819 +1716182400000,2438.605,2438.705,2437.485,2437.915,0.0811 +1716182700000,2437.728,2440.535,2437.658,2439.795,0.1093 +1716183000000,2439.995,2445.755,2439.765,2444.105,0.2159 +1716183300000,2444.135,2447.335,2443.938,2447.315,0.2836 +1716183600000,2447.258,2448.815,2443.595,2448.795,0.1619 +1716183900000,2448.818,2449.935,2446.995,2449.758,0.3877 +1716184200000,2449.735,2449.985,2447.265,2449.005,0.3118 +1716184500000,2449.135,2449.705,2447.555,2449.445,0.1096 +1716184800000,2449.485,2449.655,2445.665,2445.665,0.3097 +1716185100000,2445.665,2449.005,2445.515,2448.595,0.2509 +1716185400000,2448.605,2449.295,2447.095,2448.845,0.1359 +1716185700000,2448.915,2449.515,2444.735,2444.875,0.2009 +1716186000000,2444.895,2445.125,2438.225,2439.075,0.5256 +1716186300000,2439.115,2441.545,2439.055,2440.545,0.2816 +1716186600000,2440.545,2442.325,2434.918,2436.525,0.3251 +1716186900000,2436.525,2437.715,2431.848,2435.255,0.5059 +1716187200000,2435.295,2436.525,2432.425,2435.425,0.3087 +1716187500000,2435.395,2437.165,2434.715,2436.905,0.1424 +1716187800000,2436.905,2438.165,2435.905,2437.055,0.1229 +1716188100000,2437.055,2438.835,2436.345,2438.695,0.161 +1716188400000,2438.695,2441.035,2437.785,2440.915,0.1729 +1716188700000,2440.915,2442.465,2439.595,2441.705,0.1596 +1716189000000,2441.705,2443.625,2439.735,2441.425,0.3103 +1716189300000,2441.405,2442.285,2438.975,2439.725,0.2009 +1716189600000,2439.815,2441.435,2438.978,2439.785,0.3456 +1716189900000,2439.785,2439.895,2436.568,2437.475,0.4284 +1716190200000,2437.475,2439.235,2437.365,2437.715,0.2803 +1716190500000,2437.675,2437.965,2435.465,2437.925,0.1549 +1716190800000,2437.735,2440.055,2437.735,2439.105,0.1327 +1716191100000,2439.105,2440.825,2437.555,2440.535,0.2181 +1716191400000,2440.555,2441.555,2439.835,2439.945,0.1086 +1716191700000,2439.915,2442.315,2439.525,2442.108,0.1232 +1716192000000,2442.075,2443.495,2438.478,2439.245,0.2435 +1716192300000,2439.248,2439.935,2438.045,2438.915,0.1387 +1716192600000,2438.745,2439.685,2437.915,2439.465,0.0905 +1716192900000,2439.465,2440.535,2439.205,2440.485,0.0693 +1716193200000,2440.465,2441.605,2439.445,2440.015,0.1256 +1716193500000,2440.015,2441.735,2439.755,2441.395,0.114 +1716193800000,2441.395,2441.715,2439.175,2439.388,0.1485 +1716194100000,2439.398,2439.625,2437.405,2437.825,0.1136 +1716194400000,2437.855,2438.185,2436.835,2437.785,0.0938 +1716194700000,2437.895,2438.755,2437.805,2438.615,0.0859 +1716195000000,2438.615,2439.655,2437.845,2439.545,0.0795 +1716195300000,2439.545,2440.365,2438.355,2439.955,0.1859 +1716195600000,2440.015,2442.535,2438.575,2442.355,0.1843 +1716195900000,2442.295,2445.555,2442.025,2445.385,0.2314 +1716196200000,2445.365,2446.988,2444.835,2446.445,0.1358 +1716196500000,2446.445,2447.015,2444.318,2445.008,0.165 +1716196800000,2445.008,2445.008,2443.408,2443.475,0.1854 +1716197100000,2443.565,2445.645,2443.425,2443.878,0.1564 +1716197400000,2443.878,2445.645,2443.245,2443.265,0.3126 +1716197700000,2443.265,2443.445,2442.115,2442.265,0.3109 +1716198000000,2442.195,2442.275,2441.295,2442.185,0.1564 +1716198300000,2442.155,2442.885,2440.885,2441.155,0.1796 +1716198600000,2441.145,2443.185,2440.755,2442.745,0.1474 +1716198900000,2442.715,2442.855,2441.075,2441.585,0.1406 +1716199200000,2441.635,2442.595,2440.245,2440.595,0.1636 +1716199500000,2440.555,2440.555,2439.515,2439.985,0.1539 +1716199800000,2439.985,2442.115,2439.775,2441.208,0.1298 +1716200100000,2441.205,2442.945,2441.205,2442.495,0.1403 +1716200400000,2442.575,2442.685,2439.855,2440.795,0.1159 +1716200700000,2440.755,2440.965,2439.035,2439.525,0.2025 +1716201000000,2439.515,2439.635,2437.955,2437.995,0.1617 +1716201300000,2437.985,2438.105,2434.448,2436.605,0.2644 +1716201600000,2436.615,2437.298,2435.535,2437.295,0.1457 +1716201900000,2437.325,2437.928,2436.095,2436.205,0.1308 +1716202200000,2436.205,2436.455,2434.915,2435.335,0.1576 +1716202500000,2435.395,2436.295,2435.165,2436.205,0.1606 +1716202800000,2436.185,2437.095,2434.325,2435.405,0.2311 +1716203100000,2435.405,2435.835,2434.635,2435.255,0.1526 +1716203400000,2435.255,2435.545,2433.648,2434.155,0.1305 +1716203700000,2434.155,2436.265,2434.015,2435.605,0.1348 +1716204000000,2435.585,2436.285,2435.005,2435.475,0.0942 +1716204300000,2435.465,2435.465,2429.508,2431.525,0.4083 +1716204600000,2431.575,2433.485,2430.555,2430.975,0.3412 +1716204900000,2430.955,2431.395,2429.245,2429.705,0.4086 +1716205200000,2429.715,2430.255,2427.525,2427.725,0.5628 +1716205500000,2427.725,2431.895,2427.575,2430.315,0.3651 +1716205800000,2430.335,2430.425,2428.755,2429.435,0.1896 +1716206100000,2429.465,2430.665,2428.565,2430.495,0.212 +1716206400000,2430.435,2430.695,2424.728,2427.575,0.4723 +1716206700000,2427.585,2428.058,2422.895,2423.865,0.3704 +1716207000000,2423.865,2423.865,2420.475,2422.135,0.3311 +1716207300000,2422.165,2423.035,2420.085,2422.635,0.2575 +1716207600000,2422.655,2423.175,2415.415,2417.515,0.374 +1716207900000,2417.485,2418.375,2414.915,2418.165,0.2722 +1716208200000,2418.145,2422.055,2417.945,2419.665,0.3187 +1716208500000,2419.675,2420.605,2415.495,2417.455,0.396 +1716208800000,2417.475,2417.555,2407.145,2409.825,0.6517 +1716209100000,2409.855,2413.355,2408.955,2413.355,0.7584 +1716209400000,2413.294,2414.594,2412.075,2413.058,0.316 +1716209700000,2412.975,2416.125,2412.115,2413.735,0.3771 +1716210000000,2413.655,2417.765,2413.085,2417.635,0.6127 +1716210300000,2417.625,2422.045,2417.075,2421.765,0.6194 +1716210600000,2421.755,2422.555,2417.365,2417.845,0.6721 +1716210900000,2417.845,2420.785,2416.165,2418.395,0.5636 +1716211200000,2418.465,2421.225,2417.255,2418.305,0.8389 +1716211500000,2418.285,2419.775,2414.925,2418.495,0.6201 +1716211800000,2418.535,2419.295,2412.118,2412.605,0.743 +1716212100000,2412.625,2415.395,2410.235,2414.835,0.6493 +1716212400000,2414.765,2415.275,2412.728,2414.325,0.3963 +1716212700000,2414.345,2415.258,2411.545,2415.205,0.7216 +1716213000000,2415.185,2418.005,2414.885,2417.005,0.5089 +1716213300000,2417.035,2420.825,2416.895,2420.075,0.5259 +1716213600000,2420.085,2421.595,2416.655,2416.695,0.6191 +1716213900000,2416.735,2418.595,2414.635,2417.955,0.6592 +1716214200000,2417.928,2419.435,2416.628,2418.635,0.6189 +1716214500000,2418.635,2418.635,2415.435,2416.995,0.6389 +1716214800000,2417.015,2418.475,2415.615,2418.364,0.6745 +1716215100000,2418.428,2418.684,2415.445,2417.105,0.3986 +1716215400000,2417.105,2419.595,2416.465,2419.125,0.2004 +1716215700000,2419.215,2419.925,2417.145,2417.775,0.2214 +1716216000000,2417.788,2421.175,2417.428,2421.025,0.3687 +1716216300000,2421.085,2422.128,2418.728,2419.368,0.2982 +1716216600000,2419.358,2421.478,2417.745,2420.808,0.4127 +1716216900000,2420.764,2423.505,2420.474,2422.875,0.4797 +1716217200000,2422.875,2423.375,2421.498,2422.148,0.3726 +1716217500000,2422.148,2423.598,2421.575,2423.115,0.5249 +1716217800000,2423.145,2424.765,2423.145,2424.625,0.4556 +1716218100000,2424.665,2425.675,2423.138,2423.225,0.4689 +1716218400000,2423.335,2425.578,2423.075,2424.565,0.5581 +1716218700000,2424.505,2425.205,2423.615,2424.455,0.421 +1716219000000,2424.465,2426.848,2424.275,2424.585,0.3538 +1716219300000,2424.585,2424.615,2419.328,2421.545,0.4066 +1716219600000,2421.578,2421.608,2419.735,2421.275,0.2589 +1716219900000,2421.275,2424.008,2420.825,2423.948,0.1652 +1716220200000,2423.905,2424.018,2422.385,2423.658,0.1822 +1716220500000,2423.645,2425.284,2422.455,2424.808,0.3609 +1716220800000,2424.768,2425.438,2423.378,2424.785,0.3032 +1716221100000,2424.785,2425.658,2423.618,2425.178,0.2522 +1716221400000,2425.208,2426.208,2424.858,2425.218,0.3118 +1716221700000,2425.238,2425.538,2422.825,2423.225,0.2535 +1716222000000,2423.245,2424.278,2422.365,2424.175,0.1417 +1716222300000,2424.195,2426.098,2423.095,2425.945,0.1726 +1716222600000,2425.945,2427.465,2425.795,2427.228,0.2509 +1716222900000,2427.158,2427.568,2425.935,2426.718,0.2691 +1716223200000,2426.678,2427.988,2425.958,2427.035,0.2588 +1716223500000,2427.038,2427.128,2425.178,2425.685,0.2106 +1716223800000,2425.685,2426.245,2424.355,2424.435,0.2052 +1716224100000,2424.438,2426.495,2424.195,2426.415,0.1216 +1716224400000,2426.415,2428.428,2425.585,2428.105,0.1898 +1716224700000,2428.105,2429.338,2427.335,2429.185,0.2236 +1716225000000,2429.194,2430.178,2428.838,2429.635,0.397 +1716225300000,2429.648,2430.338,2429.088,2429.918,0.2868 +1716225600000,2429.885,2431.854,2429.418,2431.368,0.4428 +1716225900000,2431.298,2434.558,2430.905,2434.138,0.414 +1716226200000,2434.058,2434.115,2432.925,2433.755,0.3556 +1716226500000,2433.755,2435.228,2433.635,2434.955,0.2499 +1716226800000,2435.025,2435.765,2434.025,2435.155,0.3873 +1716227100000,2435.155,2436.648,2434.955,2435.175,0.2711 +1716227400000,2435.175,2436.355,2434.428,2435.435,0.319 +1716227700000,2435.435,2435.988,2434.928,2435.228,0.3066 +1716228000000,2435.185,2435.518,2432.958,2432.975,0.4107 +1716228300000,2432.978,2434.545,2431.775,2432.235,0.2029 +1716228600000,2432.255,2435.715,2431.865,2434.745,0.1916 +1716228900000,2434.835,2435.955,2434.535,2435.925,0.3619 +1716229200000,2435.915,2436.208,2435.195,2435.948,0.2951 +1716229500000,2435.948,2437.205,2435.185,2435.318,0.3854 +1716229800000,2435.295,2436.395,2434.575,2436.365,0.2643 +1716230100000,2436.445,2436.748,2435.965,2436.308,0.2608 +1716230400000,2436.265,2436.975,2434.588,2434.638,0.1873 +1716230700000,2434.565,2435.018,2433.725,2434.118,0.1937 +1716231000000,2434.138,2434.635,2433.105,2433.238,0.1994 +1716231300000,2433.225,2435.228,2432.655,2435.085,0.1751 +1716231600000,2435.095,2435.268,2432.545,2432.655,0.1902 +1716231900000,2432.655,2433.975,2432.655,2433.325,0.1095 +1716232200000,2433.325,2433.825,2432.975,2433.455,0.0713 +1716232500000,2433.555,2434.125,2431.655,2431.945,0.0797 +1716232800000,2431.875,2432.195,2429.315,2430.448,0.2048 +1716233100000,2430.448,2430.448,2428.485,2429.025,0.2525 +1716233400000,2429.185,2431.338,2429.185,2431.338,0.3315 +1716233700000,2431.295,2431.878,2431.075,2431.598,0.2371 +1716234000000,2431.598,2432.138,2429.128,2429.338,0.2008 +1716234300000,2429.358,2429.558,2428.178,2428.305,0.2184 +1716234600000,2428.288,2429.398,2426.005,2426.108,0.4178 +1716234900000,2426.108,2427.278,2425.935,2426.648,0.2525 +1716235200000,2426.825,2427.875,2425.985,2427.385,0.1286 +1716235500000,2427.368,2427.368,2424.395,2424.895,0.1251 +1716235800000,2424.895,2425.205,2423.905,2424.585,0.0752 +1716236100000,2424.385,2424.875,2423.595,2424.515,0.0743 +1716236400000,2424.515,2424.828,2424.185,2424.745,0.101 +1716236700000,2424.715,2426.365,2424.575,2426.355,0.0551 +1716237000000,2426.355,2427.088,2426.155,2426.368,0.0676 +1716237300000,2426.418,2426.418,2424.778,2425.295,0.0798 +1716237600000,2425.295,2425.778,2424.315,2424.655,0.1167 +1716237900000,2424.645,2424.675,2423.195,2424.505,0.0965 +1716238200000,2424.505,2425.598,2424.315,2424.998,0.0838 +1716238500000,2425.018,2426.375,2424.685,2425.675,0.0375 +1716242400000,2425.698,2427.585,2425.698,2427.125,0.05 +1716242700000,2427.085,2430.095,2427.065,2429.565,0.0239 +1716243000000,2429.465,2429.465,2427.705,2427.705,0.0132 +1716243300000,2427.665,2427.735,2427.295,2427.565,0.0185 +1716243600000,2427.565,2429.475,2427.545,2429.075,0.0144 +1716243900000,2429.065,2430.435,2429.065,2430.365,0.0242 +1716244200000,2430.315,2430.315,2427.955,2428.605,0.0378 +1716244500000,2428.625,2428.795,2427.615,2427.715,0.0181 +1716244800000,2427.685,2428.545,2427.555,2427.735,0.0206 +1716245100000,2427.668,2428.165,2426.335,2426.555,0.018 +1716245400000,2426.585,2427.185,2426.515,2427.165,0.0155 +1716245700000,2427.185,2427.475,2426.725,2427.175,0.0318 +1716246000000,2427.304,2427.578,2426.648,2427.398,0.0469 +1716246300000,2427.485,2428.398,2427.485,2427.768,0.0509 +1716246600000,2427.768,2428.035,2427.708,2427.765,0.0317 +1716246900000,2427.795,2428.468,2427.795,2428.445,0.0131 +1716247200000,2428.425,2428.428,2427.475,2427.475,0.0163 +1716247500000,2427.375,2427.505,2426.515,2426.515,0.0103 +1716247800000,2426.515,2426.625,2425.815,2426.555,0.0144 +1716248100000,2426.565,2426.565,2425.095,2425.925,0.0291 +1716248400000,2425.855,2426.475,2425.155,2426.255,0.0338 +1716248700000,2426.055,2426.555,2425.475,2426.035,0.0344 +1716249000000,2426.015,2426.445,2425.585,2426.295,0.0331 +1716249300000,2426.355,2426.555,2426.105,2426.105,0.0233 +1716249600000,2426.115,2426.905,2425.095,2426.905,0.0722 +1716249900000,2426.875,2427.005,2425.645,2426.185,0.0508 +1716250200000,2426.185,2426.385,2425.575,2426.075,0.0523 +1716250500000,2426.165,2427.105,2425.855,2426.935,0.0662 +1716250800000,2426.915,2427.545,2426.295,2426.415,0.0487 +1716251100000,2426.335,2426.425,2424.885,2425.785,0.0663 +1716251400000,2425.785,2426.275,2425.105,2425.635,0.1537 +1716251700000,2425.678,2425.988,2424.215,2425.235,0.0851 +1716252000000,2425.235,2426.688,2425.235,2425.978,0.1009 +1716252300000,2425.975,2427.975,2425.785,2427.925,0.143 +1716252600000,2427.925,2429.785,2427.725,2429.388,0.1038 +1716252900000,2429.315,2429.655,2428.275,2428.805,0.094 +1716253200000,2428.785,2432.015,2427.228,2430.665,0.3119 +1716253500000,2430.715,2430.815,2426.395,2426.725,0.2173 +1716253800000,2426.745,2430.795,2426.695,2429.145,0.1712 +1716254100000,2429.105,2431.435,2428.878,2429.165,0.2176 +1716254400000,2429.145,2431.508,2428.755,2429.925,0.4658 +1716254700000,2429.915,2432.955,2429.565,2430.515,0.2414 +1716255000000,2430.485,2430.485,2424.175,2426.625,0.2617 +1716255300000,2426.615,2428.495,2426.185,2428.315,0.1651 +1716255600000,2428.315,2429.405,2426.565,2428.375,0.1477 +1716255900000,2428.305,2429.255,2427.005,2427.965,0.1775 +1716256200000,2427.965,2428.415,2424.375,2424.925,0.3216 +1716256500000,2424.915,2425.105,2419.478,2420.308,0.4915 +1716256800000,2420.265,2421.555,2418.055,2419.385,0.3265 +1716257100000,2419.225,2422.145,2418.275,2421.915,0.2133 +1716257400000,2421.985,2422.505,2416.025,2417.925,0.4198 +1716257700000,2417.935,2419.775,2417.825,2419.335,0.1863 +1716258000000,2419.335,2421.225,2418.655,2419.615,0.2111 +1716258300000,2419.625,2420.515,2418.275,2418.595,0.1681 +1716258600000,2418.625,2420.325,2415.715,2420.125,0.3662 +1716258900000,2420.085,2420.085,2415.048,2415.088,0.2953 +1716259200000,2415.078,2416.935,2413.645,2414.885,0.262 +1716259500000,2414.985,2417.185,2414.985,2415.665,0.4797 +1716259800000,2415.665,2416.925,2412.635,2413.545,0.2631 +1716260100000,2413.545,2413.985,2411.378,2413.815,0.4154 +1716260400000,2413.785,2416.275,2413.135,2415.785,0.1781 +1716260700000,2415.765,2417.038,2414.505,2414.575,0.3295 +1716261000000,2414.575,2415.565,2414.175,2414.225,0.2945 +1716261300000,2414.195,2414.765,2412.118,2412.208,0.1683 +1716261600000,2412.198,2413.235,2408.848,2410.505,0.2026 +1716261900000,2410.505,2411.235,2406.158,2410.235,0.3273 +1716262200000,2410.235,2411.035,2409.575,2410.055,0.1542 +1716262500000,2410.025,2411.745,2409.995,2411.345,0.0984 +1716262800000,2411.305,2412.075,2410.475,2411.685,0.0642 +1716263100000,2411.685,2412.625,2411.515,2412.435,0.0587 +1716263400000,2412.445,2413.665,2412.295,2413.355,0.0721 +1716263700000,2413.345,2414.405,2413.345,2413.665,0.0732 +1716264000000,2413.645,2414.325,2413.075,2414.275,0.0523 +1716264300000,2414.275,2414.675,2413.585,2414.285,0.0604 +1716264600000,2414.325,2414.385,2412.365,2412.925,0.0629 +1716264900000,2412.925,2413.775,2412.405,2413.585,0.0539 +1716265200000,2413.585,2415.155,2412.825,2414.185,0.0796 +1716265500000,2414.325,2414.535,2413.248,2414.265,0.1633 +1716265800000,2414.245,2414.795,2413.045,2414.145,0.198 +1716266100000,2414.125,2414.524,2413.575,2413.948,0.1411 +1716266400000,2413.978,2415.348,2413.558,2415.335,0.0982 +1716266700000,2415.195,2415.788,2414.775,2415.115,0.0599 +1716267000000,2415.135,2415.135,2413.125,2413.125,0.1319 +1716267300000,2413.125,2413.125,2410.564,2412.318,0.151 +1716267600000,2412.285,2414.635,2412.005,2414.275,0.1131 +1716267900000,2414.285,2415.125,2413.985,2414.975,0.1399 +1716268200000,2414.975,2415.465,2414.318,2415.105,0.083 +1716268500000,2415.095,2415.445,2414.605,2414.955,0.0435 +1716268800000,2414.975,2415.955,2414.665,2415.585,0.0643 +1716269100000,2415.748,2417.315,2415.558,2416.025,0.0819 +1716269400000,2416.018,2416.735,2415.038,2416.125,0.3032 +1716269700000,2416.145,2416.235,2413.328,2413.715,0.2207 +1716270000000,2413.695,2415.025,2413.315,2413.875,0.162 +1716270300000,2413.834,2415.655,2413.268,2415.315,0.1067 +1716270600000,2415.245,2415.865,2414.665,2415.865,0.0614 +1716270900000,2415.865,2417.905,2415.395,2416.378,0.1074 +1716271200000,2416.368,2417.265,2415.325,2415.638,0.2601 +1716271500000,2415.728,2416.378,2413.558,2414.955,0.2022 +1716271800000,2414.955,2415.695,2413.335,2415.695,0.1508 +1716272100000,2415.735,2417.215,2415.625,2416.445,0.1408 +1716272400000,2416.455,2416.568,2413.425,2414.925,0.2488 +1716272700000,2414.935,2416.405,2414.478,2415.175,0.1301 +1716273000000,2415.155,2417.255,2414.675,2416.085,0.1281 +1716273300000,2416.075,2416.475,2414.185,2415.545,0.1892 +1716273600000,2415.535,2416.355,2414.365,2414.765,0.0924 +1716273900000,2414.765,2414.785,2412.715,2413.035,0.1028 +1716274200000,2412.965,2413.455,2409.685,2409.735,0.232 +1716274500000,2409.755,2412.115,2409.525,2410.485,0.2816 +1716274800000,2410.485,2411.865,2408.484,2411.725,0.4493 +1716275100000,2411.735,2412.945,2411.358,2412.785,0.1589 +1716275400000,2412.745,2414.275,2411.665,2413.925,0.1739 +1716275700000,2413.865,2414.915,2413.098,2414.688,0.215 +1716276000000,2414.668,2415.595,2413.875,2415.185,0.1583 +1716276300000,2415.185,2416.975,2415.065,2416.605,0.1612 +1716276600000,2416.554,2419.064,2416.255,2419.045,0.3252 +1716276900000,2418.988,2420.075,2417.765,2418.955,0.3275 +1716277200000,2418.935,2421.805,2418.515,2421.645,0.2285 +1716277500000,2421.705,2422.075,2418.795,2419.395,0.3154 +1716277800000,2419.395,2419.835,2417.495,2417.835,0.3292 +1716278100000,2417.788,2419.185,2417.715,2419.185,0.2176 +1716278400000,2419.235,2419.875,2418.305,2418.405,0.1429 +1716278700000,2418.385,2419.855,2417.308,2417.588,0.2692 +1716279000000,2417.585,2418.865,2417.065,2417.095,0.2064 +1716279300000,2417.105,2417.608,2416.415,2417.215,0.116 +1716279600000,2417.225,2417.228,2415.125,2416.465,0.1566 +1716279900000,2416.395,2417.095,2416.015,2416.355,0.2468 +1716280200000,2416.305,2417.455,2415.835,2415.978,0.1912 +1716280500000,2415.978,2416.468,2414.205,2414.628,0.3164 +1716280800000,2414.615,2415.995,2414.315,2415.995,0.0963 +1716281100000,2416.015,2418.285,2415.955,2418.265,0.1229 +1716281400000,2418.225,2419.285,2417.735,2418.825,0.1416 +1716281700000,2418.855,2419.735,2418.625,2418.625,0.2868 +1716282000000,2418.555,2418.555,2417.105,2417.735,0.315 +1716282300000,2417.745,2418.615,2417.275,2418.415,0.1575 +1716282600000,2418.415,2419.235,2416.768,2417.215,0.2362 +1716282900000,2417.255,2419.235,2417.145,2418.835,0.1271 +1716283200000,2418.875,2420.065,2418.355,2418.588,0.2751 +1716283500000,2418.575,2418.615,2416.455,2416.835,0.2057 +1716283800000,2416.885,2418.105,2416.405,2416.465,0.1472 +1716284100000,2416.475,2417.215,2415.235,2415.335,0.0799 +1716284400000,2415.325,2415.825,2412.058,2413.985,0.285 +1716284700000,2413.965,2416.445,2413.845,2416.445,0.1337 +1716285000000,2416.425,2417.605,2415.855,2415.855,0.238 +1716285300000,2415.804,2417.045,2415.665,2416.225,0.0753 +1716285600000,2416.185,2417.995,2416.185,2417.175,0.0668 +1716285900000,2417.195,2417.755,2415.315,2415.315,0.0846 +1716286200000,2415.255,2416.658,2414.825,2416.595,0.2348 +1716286500000,2416.575,2417.955,2416.528,2417.815,0.0605 +1716286800000,2417.835,2417.835,2415.935,2416.495,0.0944 +1716287100000,2416.525,2417.478,2416.265,2416.555,0.126 +1716287400000,2416.535,2417.055,2415.398,2416.615,0.2299 +1716287700000,2416.605,2417.825,2416.115,2417.235,0.2443 +1716288000000,2417.135,2417.485,2416.305,2417.195,0.0489 +1716288300000,2417.245,2418.975,2416.915,2418.845,0.0756 +1716288600000,2418.875,2419.685,2418.575,2419.388,0.166 +1716288900000,2419.388,2419.905,2418.798,2419.665,0.316 +1716289200000,2419.668,2421.425,2419.255,2421.005,0.273 +1716289500000,2421.065,2422.895,2419.518,2419.625,0.1625 +1716289800000,2419.605,2420.005,2418.715,2419.115,0.0951 +1716290100000,2419.115,2419.188,2417.278,2417.335,0.1901 +1716290400000,2417.315,2418.615,2417.205,2418.275,0.0967 +1716290700000,2418.275,2420.155,2418.155,2420.015,0.07 +1716291000000,2420.015,2420.605,2419.215,2419.645,0.0819 +1716291300000,2419.645,2420.285,2418.915,2419.495,0.0933 +1716291600000,2419.485,2421.035,2419.225,2420.815,0.1506 +1716291900000,2420.805,2421.585,2419.815,2421.575,0.0825 +1716292200000,2421.625,2422.638,2421.555,2422.378,0.2422 +1716292500000,2422.368,2423.628,2422.365,2423.325,0.2632 +1716292800000,2423.325,2423.588,2422.285,2423.045,0.117 +1716293100000,2423.085,2424.575,2423.035,2424.415,0.2406 +1716293400000,2424.395,2424.788,2423.715,2424.485,0.3891 +1716293700000,2424.478,2425.508,2423.625,2424.515,0.3934 +1716294000000,2424.525,2426.815,2424.525,2426.788,0.4154 +1716294300000,2426.788,2428.195,2426.528,2427.208,0.2638 +1716294600000,2427.155,2429.128,2426.365,2427.728,0.3562 +1716294900000,2427.724,2429.825,2426.854,2428.778,0.544 +1716295200000,2428.775,2429.015,2425.408,2425.615,0.6033 +1716295500000,2425.715,2426.205,2423.545,2423.705,0.7569 +1716295800000,2423.655,2427.205,2423.175,2425.815,0.5209 +1716296100000,2425.725,2426.965,2425.445,2426.125,0.1713 +1716296400000,2426.125,2427.068,2420.325,2423.085,0.7887 +1716296700000,2423.165,2427.415,2422.035,2425.828,0.9707 +1716297000000,2425.828,2428.745,2424.958,2427.875,0.9757 +1716297300000,2427.875,2429.215,2426.768,2426.865,0.837 +1716297600000,2426.875,2429.635,2426.198,2429.485,0.7138 +1716297900000,2429.505,2431.385,2428.245,2428.685,0.5536 +1716298200000,2428.685,2430.645,2425.898,2427.065,0.7796 +1716298500000,2427.105,2430.335,2427.095,2428.475,1.1385 +1716298800000,2428.445,2428.615,2424.738,2425.805,0.8504 +1716299100000,2425.805,2428.225,2424.765,2426.575,0.7584 +1716299400000,2426.575,2427.315,2424.635,2426.295,0.5856 +1716299700000,2426.255,2429.305,2426.255,2427.645,0.286 +1716300000000,2427.645,2430.495,2425.895,2429.325,0.4581 +1716300300000,2429.315,2430.815,2429.265,2430.575,0.661 +1716300600000,2430.585,2430.785,2428.785,2428.875,0.5378 +1716300900000,2428.895,2428.895,2426.105,2427.405,0.3129 +1716301200000,2427.425,2427.625,2425.235,2425.395,0.2644 +1716301500000,2425.375,2427.485,2425.265,2427.355,0.6737 +1716301800000,2427.385,2428.745,2426.208,2428.105,0.6123 +1716302100000,2428.155,2429.238,2426.645,2428.535,0.4133 +1716302400000,2428.535,2429.158,2427.344,2428.395,0.1695 +1716302700000,2428.375,2430.335,2428.175,2429.245,0.2045 +1716303000000,2429.225,2430.695,2428.208,2430.185,0.2654 +1716303300000,2430.185,2431.578,2429.148,2429.405,0.2415 +1716303600000,2429.428,2433.085,2429.415,2432.925,0.2749 +1716303900000,2432.985,2433.838,2431.378,2431.578,0.362 +1716304200000,2431.578,2431.788,2429.308,2431.725,0.3936 +1716304500000,2431.705,2432.075,2429.275,2430.185,0.2376 +1716304800000,2430.275,2430.645,2427.605,2428.315,0.2489 +1716305100000,2428.208,2429.625,2427.245,2428.945,0.6538 +1716305400000,2428.945,2430.145,2428.655,2429.755,0.4694 +1716305700000,2429.755,2429.755,2426.135,2426.698,0.5555 +1716306000000,2426.675,2427.995,2422.748,2423.705,0.3149 +1716306300000,2423.605,2425.195,2421.625,2422.455,0.3715 +1716306600000,2422.505,2424.255,2419.915,2422.635,0.2978 +1716306900000,2422.625,2423.495,2420.915,2423.275,0.2178 +1716307200000,2423.255,2423.585,2417.875,2418.538,0.2683 +1716307500000,2418.425,2421.275,2418.345,2420.015,0.2939 +1716307800000,2420.025,2421.105,2419.255,2420.405,0.4711 +1716308100000,2420.425,2422.315,2420.185,2421.345,0.2838 +1716308400000,2421.304,2421.425,2419.705,2420.665,0.3769 +1716308700000,2420.685,2421.358,2419.158,2419.308,0.3492 +1716309000000,2419.278,2421.868,2419.278,2421.418,0.3329 +1716309300000,2421.408,2421.678,2420.128,2420.438,0.3221 +1716309600000,2420.428,2421.315,2419.538,2421.015,0.2226 +1716309900000,2421.015,2421.488,2420.375,2421.125,0.1712 +1716310200000,2421.148,2423.348,2420.775,2423.215,0.1659 +1716310500000,2423.205,2423.518,2422.215,2422.725,0.3661 +1716310800000,2422.765,2423.708,2422.765,2423.335,0.434 +1716311100000,2423.325,2423.325,2421.435,2421.698,0.3934 +1716311400000,2421.715,2421.785,2418.935,2419.805,0.2532 +1716311700000,2419.775,2420.968,2419.755,2420.295,0.1607 +1716312000000,2420.235,2421.745,2419.675,2421.635,0.151 +1716312300000,2421.635,2421.918,2420.865,2421.865,0.2156 +1716312600000,2421.815,2422.828,2421.225,2421.445,0.2354 +1716312900000,2421.405,2421.845,2420.155,2420.198,0.2294 +1716313200000,2420.178,2420.698,2419.238,2420.008,0.2475 +1716313500000,2419.998,2420.275,2418.415,2418.778,0.3106 +1716313800000,2418.778,2420.328,2418.708,2419.735,0.1761 +1716314100000,2419.758,2420.685,2419.678,2419.858,0.1231 +1716314400000,2419.825,2419.825,2417.238,2418.545,0.1716 +1716314700000,2418.395,2419.595,2418.395,2419.295,0.1105 +1716315000000,2419.295,2420.235,2418.885,2419.435,0.1083 +1716315300000,2419.435,2420.125,2419.225,2419.768,0.0955 +1716315600000,2419.768,2420.275,2418.685,2419.585,0.0925 +1716315900000,2419.595,2419.645,2418.295,2418.675,0.1091 +1716316200000,2418.655,2419.445,2418.525,2418.735,0.0677 +1716316500000,2418.775,2419.465,2418.465,2419.215,0.0577 +1716316800000,2419.215,2419.675,2418.635,2419.235,0.0516 +1716317100000,2419.165,2419.755,2419.045,2419.535,0.0727 +1716317400000,2419.535,2420.215,2419.115,2419.998,0.0788 +1716317700000,2419.995,2420.478,2419.725,2420.308,0.1014 +1716318000000,2420.295,2421.138,2419.835,2420.715,0.136 +1716318300000,2420.738,2422.445,2420.345,2422.445,0.1164 +1716318600000,2422.445,2423.348,2422.335,2423.235,0.1065 +1716318900000,2423.185,2424.508,2422.965,2423.705,0.1605 +1716319200000,2423.695,2424.928,2423.625,2424.585,0.2108 +1716319500000,2424.534,2424.848,2423.565,2424.148,0.239 +1716319800000,2424.155,2424.508,2423.708,2424.415,0.171 +1716320100000,2424.415,2424.528,2423.548,2423.695,0.1319 +1716320400000,2423.695,2423.728,2422.785,2423.405,0.0906 +1716320700000,2423.408,2424.285,2423.248,2423.308,0.1236 +1716321000000,2423.308,2423.538,2422.798,2423.218,0.1459 +1716321300000,2423.144,2423.558,2422.988,2423.228,0.1184 +1716321600000,2423.225,2423.338,2422.408,2422.688,0.07 +1716321900000,2422.608,2422.698,2422.308,2422.438,0.0447 +1716322200000,2422.408,2423.238,2422.218,2422.728,0.071 +1716322500000,2422.738,2422.778,2422.325,2422.325,0.032 +1716322800000,2422.335,2422.498,2421.035,2421.638,0.0481 +1716323100000,2421.575,2421.738,2421.318,2421.598,0.0584 +1716323400000,2421.598,2421.648,2420.955,2420.958,0.0403 +1716323700000,2420.955,2421.468,2420.908,2421.468,0.0438 +1716324000000,2421.468,2421.728,2421.368,2421.718,0.02 +1716324300000,2421.665,2421.748,2421.068,2421.178,0.0372 +1716324600000,2421.158,2421.175,2420.615,2420.698,0.034 +1716324900000,2420.685,2420.905,2420.258,2420.365,0.0469 +1716328800000,2421.034,2421.494,2420.274,2420.984,0.0587 +1716329100000,2421.044,2421.664,2420.964,2421.284,0.0252 +1716329400000,2421.284,2421.384,2420.934,2420.964,0.0155 +1716329700000,2420.964,2421.484,2420.904,2420.964,0.0335 +1716330000000,2420.984,2421.284,2420.964,2421.264,0.0256 +1716330300000,2421.324,2421.684,2420.954,2420.984,0.0371 +1716330600000,2420.984,2421.884,2420.954,2421.584,0.05 +1716330900000,2421.584,2421.884,2421.574,2421.684,0.0292 +1716331200000,2421.784,2422.014,2421.244,2421.314,0.0432 +1716331500000,2421.194,2421.194,2420.924,2421.184,0.0302 +1716331800000,2421.284,2421.384,2420.924,2421.244,0.031 +1716332100000,2421.284,2421.984,2421.284,2421.814,0.04 +1716332400000,2421.804,2421.804,2421.184,2421.484,0.0468 +1716332700000,2421.504,2421.584,2421.284,2421.284,0.0302 +1716333000000,2421.284,2421.484,2421.274,2421.334,0.0472 +1716333300000,2421.384,2421.634,2421.254,2421.304,0.0554 +1716333600000,2421.324,2421.534,2421.114,2421.434,0.0454 +1716333900000,2421.434,2421.434,2421.134,2421.374,0.0281 +1716334200000,2421.424,2421.544,2421.024,2421.214,0.0184 +1716334500000,2421.224,2421.324,2421.024,2421.254,0.0205 +1716334800000,2421.244,2421.984,2421.124,2421.584,0.0654 +1716335100000,2421.684,2421.894,2421.324,2421.524,0.1235 +1716335400000,2421.544,2421.884,2421.174,2421.504,0.1375 +1716335700000,2421.514,2421.724,2421.094,2421.494,0.0914 +1716336000000,2421.564,2422.284,2421.384,2422.104,0.1552 +1716336300000,2422.134,2422.404,2421.884,2422.244,0.1246 +1716336600000,2422.274,2422.894,2421.664,2421.664,0.1231 +1716336900000,2421.774,2422.954,2421.664,2422.464,0.1544 +1716337200000,2422.524,2422.564,2421.884,2422.104,0.1181 +1716337500000,2422.004,2422.464,2421.784,2422.184,0.1033 +1716337800000,2422.194,2422.784,2422.044,2422.414,0.0979 +1716338100000,2422.404,2422.524,2420.514,2421.454,0.1343 +1716338400000,2421.454,2421.834,2421.244,2421.494,0.1325 +1716338700000,2421.494,2422.124,2421.064,2421.304,0.1181 +1716339000000,2421.314,2421.334,2420.184,2420.824,0.1533 +1716339300000,2420.814,2420.824,2420.134,2420.294,0.1591 +1716339600000,2420.334,2422.844,2419.634,2422.244,0.4946 +1716339900000,2422.204,2422.784,2420.644,2420.684,0.2578 +1716340200000,2420.644,2422.604,2420.644,2421.944,0.3067 +1716340500000,2421.944,2423.224,2421.534,2422.524,0.2768 +1716340800000,2422.364,2422.854,2421.404,2421.604,0.2938 +1716341100000,2421.544,2421.904,2420.894,2421.304,0.2016 +1716341400000,2421.304,2421.304,2419.124,2419.764,0.3024 +1716341700000,2419.754,2420.604,2419.124,2419.364,0.3117 +1716342000000,2419.244,2420.354,2419.244,2419.724,0.2423 +1716342300000,2419.724,2421.844,2419.574,2421.724,0.2649 +1716342600000,2421.724,2422.634,2421.314,2422.334,0.3103 +1716342900000,2422.184,2422.534,2421.294,2421.814,0.1843 +1716343200000,2421.784,2423.634,2421.784,2423.504,0.3114 +1716343500000,2423.524,2426.024,2423.514,2424.624,0.3409 +1716343800000,2424.624,2426.344,2424.514,2425.264,0.3305 +1716344100000,2425.244,2425.724,2424.434,2424.684,0.1624 +1716344400000,2424.674,2425.234,2423.664,2423.754,0.1803 +1716344700000,2423.764,2424.144,2423.534,2423.884,0.1263 +1716345000000,2423.894,2424.464,2422.494,2422.794,0.243 +1716345300000,2422.784,2422.784,2421.784,2422.124,0.2329 +1716345600000,2422.144,2422.334,2420.414,2421.724,0.2682 +1716345900000,2421.644,2421.644,2417.404,2418.194,0.3982 +1716346200000,2418.224,2418.924,2416.684,2417.464,0.3319 +1716346500000,2417.544,2418.284,2415.714,2417.604,0.3074 +1716346800000,2417.624,2418.484,2417.114,2417.844,0.2711 +1716347100000,2417.854,2419.214,2417.704,2418.924,0.2718 +1716347400000,2418.884,2419.344,2418.154,2418.834,0.225 +1716347700000,2418.814,2419.184,2417.854,2418.254,0.1282 +1716348000000,2418.234,2418.504,2417.184,2418.184,0.1894 +1716348300000,2418.114,2419.084,2418.084,2418.434,0.202 +1716348600000,2418.454,2418.814,2417.454,2418.134,0.158 +1716348900000,2418.134,2418.354,2416.594,2417.034,0.1501 +1716349200000,2417.034,2417.214,2415.504,2416.094,0.1897 +1716349500000,2416.094,2416.274,2413.514,2414.284,0.3351 +1716349800000,2414.304,2415.444,2413.064,2413.224,0.2372 +1716350100000,2413.234,2414.204,2412.224,2413.904,0.2326 +1716350400000,2413.914,2414.674,2412.784,2414.424,0.1681 +1716350700000,2414.434,2414.454,2412.054,2413.144,0.1328 +1716351000000,2413.144,2413.944,2412.054,2412.744,0.1087 +1716351300000,2412.584,2414.554,2412.184,2414.264,0.1246 +1716351600000,2414.264,2415.444,2414.154,2415.244,0.13 +1716351900000,2415.244,2415.844,2414.944,2415.504,0.1084 +1716352200000,2415.514,2415.984,2414.874,2414.984,0.0806 +1716352500000,2414.904,2415.084,2413.564,2414.034,0.1055 +1716352800000,2414.044,2414.104,2412.844,2412.844,0.1105 +1716353100000,2412.864,2413.274,2412.224,2412.264,0.1278 +1716353400000,2412.304,2413.664,2411.884,2413.234,0.1577 +1716353700000,2413.234,2413.294,2412.534,2412.694,0.1087 +1716354000000,2412.644,2413.884,2412.304,2413.834,0.2307 +1716354300000,2413.794,2413.984,2413.084,2413.304,0.1655 +1716354600000,2413.294,2413.484,2412.434,2412.984,0.1426 +1716354900000,2412.974,2413.564,2411.214,2413.364,0.2787 +1716355200000,2413.364,2414.974,2413.334,2413.854,0.2655 +1716355500000,2413.834,2414.414,2413.474,2413.554,0.2699 +1716355800000,2413.554,2414.144,2411.574,2413.744,0.6854 +1716356100000,2413.844,2414.144,2412.234,2412.634,0.4851 +1716356400000,2412.564,2413.734,2412.164,2413.064,0.3755 +1716356700000,2412.944,2414.034,2412.154,2412.354,0.5136 +1716357000000,2412.344,2416.064,2412.164,2415.264,0.6039 +1716357300000,2415.234,2417.184,2415.034,2416.954,0.5178 +1716357600000,2417.074,2417.764,2415.954,2416.544,0.5856 +1716357900000,2416.564,2417.184,2415.884,2416.474,0.45 +1716358200000,2416.484,2417.564,2415.334,2415.364,0.4443 +1716358500000,2415.264,2415.744,2414.264,2415.304,0.5442 +1716358800000,2415.354,2416.044,2414.974,2415.184,0.4457 +1716359100000,2415.164,2415.174,2413.494,2413.854,0.5064 +1716359400000,2413.894,2415.374,2413.714,2415.274,0.5844 +1716359700000,2415.324,2416.834,2414.884,2416.544,0.6072 +1716360000000,2416.524,2416.544,2415.054,2415.714,0.5604 +1716360300000,2415.704,2416.634,2415.014,2416.314,0.4746 +1716360600000,2416.324,2417.874,2416.284,2416.984,0.4917 +1716360900000,2416.994,2417.074,2415.794,2416.864,0.6096 +1716361200000,2416.834,2416.864,2415.124,2415.284,0.558 +1716361500000,2415.174,2415.904,2415.084,2415.304,0.567 +1716361800000,2415.354,2417.104,2415.104,2416.834,0.426 +1716362100000,2416.844,2418.314,2416.834,2417.224,0.5153 +1716362400000,2417.234,2417.504,2415.134,2415.454,0.5532 +1716362700000,2415.444,2415.444,2412.604,2412.794,0.555 +1716363000000,2412.734,2415.514,2412.074,2415.004,0.6372 +1716363300000,2415.034,2415.484,2414.194,2415.144,0.4668 +1716363600000,2415.154,2416.784,2414.984,2416.334,0.5304 +1716363900000,2416.294,2417.224,2415.774,2417.114,0.4518 +1716364200000,2417.164,2418.004,2416.284,2417.404,0.6096 +1716364500000,2417.404,2417.804,2416.474,2417.024,0.5106 +1716364800000,2417.034,2417.164,2416.084,2416.684,0.5232 +1716365100000,2416.634,2417.294,2415.874,2415.954,0.4566 +1716365400000,2415.914,2416.374,2415.184,2415.324,0.4728 +1716365700000,2415.384,2415.824,2414.414,2414.524,0.3918 +1716366000000,2414.534,2414.554,2411.894,2412.274,0.5034 +1716366300000,2412.274,2412.344,2410.414,2410.514,0.6354 +1716366600000,2410.564,2412.745,2410.394,2412.725,0.4104 +1716366900000,2412.835,2414.515,2412.645,2414.395,0.1315 +1716367200000,2414.445,2415.875,2414.445,2415.815,0.1997 +1716367500000,2415.895,2416.475,2415.115,2416.208,0.1976 +1716367800000,2416.185,2416.655,2415.495,2415.908,0.1022 +1716368100000,2415.895,2416.935,2415.315,2416.705,0.1949 +1716368400000,2416.835,2417.315,2416.285,2416.285,0.349 +1716368700000,2416.315,2417.155,2415.815,2416.018,0.2058 +1716369000000,2416.025,2416.198,2415.185,2415.485,0.1612 +1716369300000,2415.535,2417.475,2414.995,2417.475,0.2473 +1716369600000,2417.475,2417.885,2416.785,2417.325,0.089 +1716369900000,2417.315,2417.315,2415.135,2415.295,0.1256 +1716370200000,2415.235,2415.695,2414.625,2415.095,0.1448 +1716370500000,2415.105,2415.155,2414.265,2414.685,0.1482 +1716370800000,2414.695,2415.595,2414.568,2415.555,0.0981 +1716371100000,2415.555,2417.135,2415.465,2416.915,0.1029 +1716371400000,2416.915,2417.355,2415.815,2416.155,0.0613 +1716371700000,2416.105,2417.505,2416.015,2417.145,0.0626 +1716372000000,2417.165,2418.705,2416.845,2418.635,0.1199 +1716372300000,2418.755,2419.195,2417.348,2417.495,0.1883 +1716372600000,2417.495,2417.665,2416.948,2417.315,0.1507 +1716372900000,2417.278,2417.835,2416.958,2417.295,0.0408 +1716373200000,2417.285,2417.305,2416.775,2417.105,0.1016 +1716373500000,2417.195,2417.195,2415.445,2415.775,0.1724 +1716373800000,2415.705,2415.925,2414.165,2414.435,0.1044 +1716374100000,2414.445,2415.555,2414.165,2415.495,0.0863 +1716374400000,2415.495,2415.945,2415.015,2415.745,0.1798 +1716374700000,2415.745,2416.388,2415.565,2416.315,0.0689 +1716375000000,2416.295,2416.485,2414.595,2415.045,0.0706 +1716375300000,2414.885,2415.035,2414.165,2414.635,0.071 +1716375600000,2414.598,2415.145,2413.448,2414.595,0.1174 +1716375900000,2414.525,2415.155,2413.705,2413.805,0.0757 +1716376200000,2413.805,2414.298,2413.295,2413.395,0.093 +1716376500000,2413.395,2414.055,2413.258,2413.375,0.1075 +1716376800000,2413.388,2413.948,2411.705,2413.895,0.1331 +1716377100000,2413.885,2414.415,2413.625,2413.825,0.1163 +1716377400000,2413.845,2414.115,2411.705,2411.705,0.1649 +1716377700000,2411.715,2412.065,2409.825,2410.215,0.361 +1716378000000,2410.255,2410.465,2405.578,2407.835,0.4213 +1716378300000,2407.835,2408.825,2405.858,2408.625,0.5524 +1716378600000,2408.625,2409.925,2408.575,2409.035,0.1843 +1716378900000,2408.995,2409.045,2404.648,2408.665,0.2427 +1716379200000,2408.645,2411.465,2408.615,2410.715,0.3164 +1716379500000,2410.655,2411.905,2409.868,2411.345,0.2116 +1716379800000,2411.345,2411.755,2409.245,2409.435,0.2008 +1716380100000,2409.435,2410.385,2408.795,2409.715,0.2937 +1716380400000,2409.725,2413.695,2409.375,2413.008,0.5078 +1716380700000,2413.065,2414.858,2412.798,2414.558,0.3963 +1716381000000,2414.565,2414.968,2411.688,2411.808,0.4743 +1716381300000,2411.794,2412.905,2410.694,2411.025,0.52 +1716381600000,2411.008,2412.604,2410.065,2411.935,0.534 +1716381900000,2411.955,2413.925,2410.775,2413.855,0.3502 +1716382200000,2413.785,2414.325,2412.955,2413.285,0.3473 +1716382500000,2413.285,2413.285,2412.088,2412.295,0.4725 +1716382800000,2412.295,2413.145,2410.498,2411.575,0.777 +1716383100000,2411.615,2412.568,2408.045,2409.335,0.4432 +1716383400000,2409.335,2410.575,2408.245,2409.605,0.3154 +1716383700000,2409.655,2411.945,2408.835,2411.595,0.2228 +1716384000000,2411.595,2411.595,2408.745,2409.625,0.3193 +1716384300000,2409.595,2411.515,2409.385,2410.715,0.2236 +1716384600000,2410.715,2410.885,2405.768,2409.465,0.8118 +1716384900000,2409.465,2409.465,2405.675,2407.945,1.1916 +1716385200000,2407.945,2411.875,2407.835,2409.415,1.0177 +1716385500000,2409.415,2411.565,2408.005,2409.385,0.9243 +1716385800000,2409.355,2412.225,2409.055,2411.118,0.7263 +1716386100000,2411.105,2412.565,2410.548,2411.445,0.3604 +1716386400000,2411.444,2411.444,2407.434,2408.975,0.6951 +1716386700000,2408.975,2409.735,2399.595,2399.905,0.6948 +1716387000000,2399.878,2399.935,2393.205,2393.635,0.6293 +1716387300000,2393.615,2395.415,2388.555,2389.395,0.8763 +1716387600000,2389.345,2394.495,2386.325,2387.245,0.8015 +1716387900000,2387.445,2388.885,2383.915,2386.165,0.7871 +1716388200000,2386.125,2387.585,2382.105,2384.315,0.5516 +1716388500000,2384.215,2388.375,2382.895,2388.235,0.5253 +1716388800000,2388.215,2389.675,2386.875,2388.775,0.6095 +1716389100000,2388.775,2390.415,2387.805,2389.875,0.7692 +1716389400000,2389.885,2391.415,2388.825,2389.565,0.3362 +1716389700000,2389.535,2389.665,2386.718,2388.525,0.4709 +1716390000000,2388.405,2392.128,2387.615,2391.108,0.572 +1716390300000,2391.108,2395.245,2390.795,2392.448,0.5381 +1716390600000,2392.398,2392.648,2390.035,2391.675,0.3487 +1716390900000,2391.725,2392.125,2389.548,2391.485,0.1839 +1716391200000,2391.565,2392.945,2387.255,2389.275,0.5215 +1716391500000,2389.275,2390.365,2388.865,2389.725,0.6521 +1716391800000,2389.795,2390.215,2386.955,2387.605,0.405 +1716392100000,2387.605,2388.195,2386.495,2388.025,0.202 +1716392400000,2388.025,2389.475,2387.945,2388.745,0.144 +1716392700000,2388.775,2391.475,2387.985,2391.455,0.1484 +1716393000000,2391.455,2392.915,2389.925,2392.405,0.3564 +1716393300000,2392.415,2392.605,2391.195,2391.918,0.4026 +1716393600000,2391.895,2394.128,2391.808,2391.888,0.3898 +1716393900000,2391.878,2393.895,2390.585,2393.455,0.2889 +1716394200000,2393.475,2394.015,2392.085,2392.435,0.2441 +1716394500000,2392.435,2393.295,2390.195,2392.675,0.2546 +1716394800000,2392.625,2392.655,2390.815,2391.015,0.1952 +1716395100000,2391.018,2391.918,2390.258,2391.485,0.1947 +1716395400000,2391.485,2391.535,2389.315,2390.315,0.1937 +1716395700000,2390.315,2393.015,2390.095,2392.625,0.2393 +1716396000000,2392.614,2393.708,2391.515,2391.915,0.2547 +1716396300000,2391.915,2392.525,2391.465,2392.135,0.3759 +1716396600000,2392.115,2394.105,2391.195,2393.525,0.3607 +1716396900000,2393.415,2394.915,2391.738,2391.798,0.287 +1716397200000,2391.775,2393.885,2391.365,2392.415,0.206 +1716397500000,2392.405,2394.235,2392.405,2392.835,0.2495 +1716397800000,2392.835,2393.055,2392.145,2392.265,0.2902 +1716398100000,2392.288,2392.865,2390.845,2390.858,0.2621 +1716398400000,2391.005,2393.145,2390.868,2391.585,0.2423 +1716398700000,2391.568,2391.825,2388.468,2389.265,0.2452 +1716399000000,2389.265,2389.905,2388.478,2388.695,0.1786 +1716399300000,2388.695,2389.155,2386.618,2388.715,0.163 +1716399600000,2388.695,2389.025,2387.238,2387.358,0.1689 +1716399900000,2387.355,2388.785,2387.235,2388.205,0.1819 +1716400200000,2388.205,2388.555,2386.855,2387.925,0.1746 +1716400500000,2387.945,2388.508,2387.735,2388.195,0.1987 +1716400800000,2388.195,2389.065,2384.935,2388.535,0.4081 +1716401100000,2388.535,2390.615,2388.215,2388.345,0.2118 +1716401400000,2388.368,2388.368,2385.468,2385.895,0.2399 +1716401700000,2385.908,2386.345,2384.225,2384.835,0.2611 +1716402000000,2384.785,2385.195,2380.158,2383.685,0.3991 +1716402300000,2383.655,2383.685,2378.445,2379.245,0.3522 +1716402600000,2379.225,2380.875,2378.645,2379.225,0.2402 +1716402900000,2379.215,2380.315,2378.475,2378.605,0.5452 +1716403200000,2378.565,2379.675,2375.968,2376.965,0.7204 +1716403500000,2377.065,2379.445,2376.315,2378.005,0.7105 +1716403800000,2377.995,2378.035,2374.855,2376.215,0.6669 +1716404100000,2376.275,2378.075,2376.215,2377.745,0.1536 +1716404400000,2377.695,2379.945,2377.015,2379.175,0.2179 +1716404700000,2379.175,2379.915,2377.838,2379.355,0.1725 +1716405000000,2379.355,2379.415,2377.888,2378.008,0.2117 +1716405300000,2378.058,2379.408,2377.385,2378.985,0.2251 +1716405600000,2379.035,2379.538,2378.775,2379.295,0.1996 +1716405900000,2379.295,2379.478,2378.678,2379.258,0.1694 +1716406200000,2379.235,2379.488,2378.448,2379.058,0.2428 +1716406500000,2379.058,2379.528,2377.508,2378.218,0.1878 +1716406800000,2378.178,2378.298,2376.708,2377.118,0.2624 +1716407100000,2377.168,2378.368,2377.165,2378.045,0.2275 +1716407400000,2378.048,2378.318,2377.298,2377.718,0.2238 +1716407700000,2377.718,2379.628,2377.695,2379.108,0.3461 +1716408000000,2379.058,2379.935,2378.395,2378.735,0.1324 +1716408300000,2378.735,2379.575,2378.238,2378.548,0.1144 +1716408600000,2378.468,2378.948,2378.468,2378.805,0.0634 +1716408900000,2378.785,2379.038,2378.215,2378.735,0.12 +1716409200000,2378.735,2379.968,2378.328,2379.945,0.2111 +1716409500000,2379.928,2380.455,2378.895,2378.898,0.1396 +1716409800000,2378.888,2378.898,2377.428,2378.108,0.1405 +1716410100000,2378.105,2379.098,2377.845,2378.038,0.1195 +1716410400000,2378.038,2379.218,2377.708,2378.175,0.0849 +1716410700000,2378.195,2378.865,2377.558,2378.315,0.0771 +1716411000000,2378.368,2378.368,2377.315,2377.988,0.0609 +1716411300000,2377.998,2379.005,2377.745,2377.745,0.0408 +1716415200000,2379.015,2380.298,2377.975,2380.298,0.0448 +1716415500000,2380.304,2380.304,2377.575,2379.495,0.0484 +1716415800000,2379.595,2380.234,2378.948,2379.115,0.0628 +1716416100000,2379.115,2380.485,2378.865,2379.884,0.0472 +1716416400000,2379.825,2380.585,2379.455,2379.755,0.0244 +1716416700000,2379.735,2380.545,2379.695,2380.435,0.0169 +1716417000000,2380.405,2380.475,2380.055,2380.215,0.0154 +1716417300000,2380.245,2380.425,2380.005,2380.105,0.0376 +1716417600000,2380.055,2380.975,2380.055,2380.845,0.022 +1716417900000,2380.845,2381.165,2380.755,2381.065,0.0241 +1716418200000,2381.015,2381.015,2380.095,2380.745,0.0212 +1716418500000,2380.775,2380.925,2380.385,2380.475,0.0572 +1716418800000,2380.495,2380.995,2380.225,2380.255,0.1118 +1716419100000,2380.315,2381.355,2380.315,2381.155,0.1012 +1716419400000,2381.155,2381.375,2380.675,2380.875,0.0381 +1716419700000,2380.805,2381.465,2380.605,2381.265,0.0168 +1716420000000,2381.335,2381.915,2380.945,2381.725,0.0262 +1716420300000,2381.815,2382.025,2381.545,2381.865,0.0188 +1716420600000,2381.785,2382.445,2381.685,2382.285,0.0225 +1716420900000,2382.445,2382.635,2381.795,2381.795,0.0304 +1716421200000,2381.885,2382.165,2381.305,2382.155,0.0243 +1716421500000,2382.075,2382.115,2381.275,2381.985,0.0361 +1716421800000,2382.005,2382.075,2381.055,2381.138,0.0558 +1716422100000,2381.138,2382.375,2380.928,2382.105,0.1629 +1716422400000,2382.115,2382.695,2381.515,2382.388,0.1398 +1716422700000,2382.368,2383.215,2382.165,2382.755,0.1057 +1716423000000,2382.755,2383.605,2382.575,2383.005,0.0671 +1716423300000,2383.005,2383.015,2381.495,2381.975,0.0736 +1716423600000,2381.995,2382.835,2381.355,2381.515,0.0776 +1716423900000,2381.578,2382.708,2381.255,2382.695,0.0766 +1716424200000,2382.715,2383.095,2381.605,2382.545,0.0727 +1716424500000,2382.535,2382.855,2380.995,2381.735,0.064 +1716424800000,2381.835,2382.025,2381.155,2381.615,0.0665 +1716425100000,2381.598,2381.635,2380.095,2380.255,0.1027 +1716425400000,2380.245,2380.675,2379.478,2380.085,0.0564 +1716425700000,2380.085,2380.245,2378.795,2380.195,0.112 +1716426000000,2380.235,2381.795,2379.718,2381.455,0.3473 +1716426300000,2381.455,2381.725,2379.658,2381.345,0.4408 +1716426600000,2381.345,2381.345,2374.798,2375.315,0.5705 +1716426900000,2375.315,2377.745,2374.578,2374.785,0.4616 +1716427200000,2374.795,2376.625,2373.905,2375.088,0.6197 +1716427500000,2375.105,2375.388,2368.938,2371.165,0.4886 +1716427800000,2371.165,2371.455,2366.628,2366.915,0.6594 +1716428100000,2366.915,2372.105,2366.825,2371.665,0.3968 +1716428400000,2371.745,2372.735,2371.105,2371.934,0.5433 +1716428700000,2371.975,2373.275,2369.228,2369.938,0.3114 +1716429000000,2369.938,2373.225,2369.928,2373.075,0.1712 +1716429300000,2373.068,2374.355,2372.085,2372.855,0.2561 +1716429600000,2372.858,2375.575,2372.858,2374.875,0.1609 +1716429900000,2374.915,2374.915,2370.525,2370.625,0.1692 +1716430200000,2370.625,2372.405,2370.325,2371.755,0.2861 +1716430500000,2371.715,2372.705,2370.998,2371.068,0.0896 +1716430800000,2371.008,2371.965,2370.865,2371.335,0.077 +1716431100000,2371.325,2372.185,2370.635,2371.935,0.0692 +1716431400000,2371.915,2373.025,2371.015,2371.595,0.1273 +1716431700000,2371.595,2371.625,2368.075,2369.465,0.1771 +1716432000000,2369.495,2369.865,2368.625,2369.175,0.1032 +1716432300000,2369.155,2369.755,2368.195,2368.865,0.1479 +1716432600000,2368.865,2369.425,2367.985,2369.275,0.1436 +1716432900000,2369.295,2369.418,2368.475,2369.405,0.1105 +1716433200000,2369.355,2369.435,2368.485,2369.235,0.1414 +1716433500000,2369.305,2371.045,2368.785,2370.875,0.1015 +1716433800000,2370.975,2371.315,2369.065,2369.168,0.1015 +1716434100000,2369.138,2370.025,2367.744,2369.695,0.1058 +1716434400000,2369.715,2370.498,2369.158,2370.304,0.126 +1716434700000,2370.304,2370.498,2369.088,2369.318,0.1555 +1716435000000,2369.338,2370.898,2369.248,2370.858,0.1253 +1716435300000,2370.928,2371.055,2370.385,2370.578,0.0623 +1716435600000,2370.578,2370.998,2370.195,2370.555,0.0447 +1716435900000,2370.525,2371.005,2370.065,2370.995,0.0308 +1716436200000,2370.965,2371.605,2370.805,2371.525,0.048 +1716436500000,2371.525,2372.755,2371.485,2372.365,0.0501 +1716436800000,2372.315,2373.185,2371.685,2373.015,0.0474 +1716437100000,2373.015,2373.135,2371.745,2372.695,0.0471 +1716437400000,2372.685,2373.065,2372.125,2372.755,0.0355 +1716437700000,2372.755,2373.445,2372.675,2372.955,0.0304 +1716438000000,2372.955,2373.045,2371.735,2372.425,0.0328 +1716438300000,2372.425,2372.805,2371.555,2371.755,0.0646 +1716438600000,2371.615,2372.765,2371.335,2372.765,0.0598 +1716438900000,2372.765,2373.808,2372.435,2373.248,0.0848 +1716439200000,2373.268,2373.478,2372.548,2372.958,0.1016 +1716439500000,2372.925,2373.568,2372.525,2372.655,0.0937 +1716439800000,2372.655,2373.645,2372.255,2372.558,0.0509 +1716440100000,2372.475,2373.485,2372.425,2372.668,0.0685 +1716440400000,2372.665,2373.008,2372.215,2372.915,0.0984 +1716440700000,2372.968,2372.968,2370.458,2370.958,0.1676 +1716441000000,2370.955,2372.128,2370.844,2372.058,0.1228 +1716441300000,2372.104,2372.585,2371.555,2372.445,0.0931 +1716441600000,2372.508,2372.798,2371.855,2371.938,0.0896 +1716441900000,2371.878,2372.138,2370.865,2370.978,0.1472 +1716442200000,2370.878,2371.308,2367.995,2369.255,0.2011 +1716442500000,2369.255,2369.345,2364.588,2366.175,0.2235 +1716442800000,2366.195,2367.165,2365.235,2366.405,0.2079 +1716443100000,2366.505,2367.615,2364.575,2364.595,0.2323 +1716443400000,2364.605,2366.345,2361.365,2362.685,0.375 +1716443700000,2362.695,2363.405,2358.185,2359.845,0.3756 +1716444000000,2359.835,2360.135,2354.855,2359.915,0.3926 +1716444300000,2359.945,2363.335,2359.265,2363.055,0.2081 +1716444600000,2363.055,2363.395,2360.985,2361.125,0.3079 +1716444900000,2361.108,2363.265,2359.468,2362.765,0.4458 +1716445200000,2362.755,2364.285,2362.095,2364.055,0.4658 +1716445500000,2364.065,2366.905,2363.835,2366.615,0.3283 +1716445800000,2366.605,2367.025,2365.475,2365.825,0.4381 +1716446100000,2365.825,2366.125,2364.155,2364.845,0.3251 +1716446400000,2364.845,2365.705,2364.045,2364.135,0.1578 +1716446700000,2364.155,2365.215,2363.115,2365.185,0.1393 +1716447000000,2365.135,2365.185,2363.615,2363.985,0.1119 +1716447300000,2363.935,2364.585,2363.475,2364.145,0.3045 +1716447600000,2364.144,2364.155,2362.465,2362.645,0.2804 +1716447900000,2362.685,2362.725,2361.185,2362.175,0.1603 +1716448200000,2362.155,2364.695,2361.815,2362.188,0.2 +1716448500000,2362.178,2363.505,2361.654,2362.285,0.7097 +1716448800000,2362.295,2363.675,2361.335,2363.625,0.5429 +1716449100000,2363.738,2364.575,2362.375,2362.635,0.2535 +1716449400000,2362.554,2363.248,2360.185,2360.275,0.2941 +1716449700000,2360.225,2361.425,2360.115,2361.395,0.5454 +1716450000000,2361.404,2361.695,2358.375,2358.805,0.5053 +1716450300000,2358.815,2358.815,2355.898,2356.395,0.6679 +1716450600000,2356.384,2357.115,2355.275,2355.675,0.8224 +1716450900000,2355.675,2356.565,2355.008,2355.955,0.483 +1716451200000,2355.955,2357.535,2355.585,2356.405,0.5011 +1716451500000,2356.405,2357.685,2355.605,2356.695,0.324 +1716451800000,2356.805,2357.515,2355.228,2355.735,0.4693 +1716452100000,2355.715,2356.235,2355.185,2355.225,0.1905 +1716452400000,2355.245,2357.085,2355.005,2356.565,0.4243 +1716452700000,2356.565,2356.625,2355.655,2356.195,0.4055 +1716453000000,2356.225,2359.735,2356.085,2359.215,0.2733 +1716453300000,2359.245,2361.458,2359.105,2361.025,0.3078 +1716453600000,2361.025,2361.608,2360.405,2361.075,0.3476 +1716453900000,2361.075,2361.678,2360.825,2361.448,0.3565 +1716454200000,2361.445,2361.645,2360.685,2360.865,0.3046 +1716454500000,2360.805,2360.805,2358.495,2360.345,0.4468 +1716454800000,2360.335,2360.688,2358.655,2360.525,0.5614 +1716455100000,2360.535,2362.358,2360.435,2362.265,0.3804 +1716455400000,2362.265,2362.408,2360.595,2361.445,0.1682 +1716455700000,2361.365,2363.685,2361.335,2363.585,0.2265 +1716456000000,2363.565,2363.725,2361.915,2363.675,0.2629 +1716456300000,2363.635,2363.835,2361.455,2361.665,0.1562 +1716456600000,2361.565,2362.745,2361.255,2361.775,0.1127 +1716456900000,2361.795,2362.168,2361.398,2361.825,0.2487 +1716457200000,2361.838,2362.328,2361.315,2361.935,0.2515 +1716457500000,2361.925,2362.328,2360.775,2362.085,0.2913 +1716457800000,2362.085,2362.565,2361.378,2362.345,0.2025 +1716458100000,2362.325,2364.168,2362.158,2363.915,0.3014 +1716458400000,2363.958,2364.995,2363.668,2364.445,0.2963 +1716458700000,2364.345,2364.995,2363.425,2364.005,0.1534 +1716459000000,2364.005,2367.335,2363.975,2366.564,0.3763 +1716459300000,2366.564,2366.854,2365.275,2365.635,0.2763 +1716459600000,2365.645,2366.325,2364.615,2365.785,0.3485 +1716459900000,2365.765,2366.615,2365.105,2365.305,0.1215 +1716460200000,2365.355,2365.915,2364.295,2364.465,0.1686 +1716460500000,2364.465,2364.965,2364.245,2364.825,0.2881 +1716460800000,2364.815,2366.695,2363.935,2366.495,0.229 +1716461100000,2366.495,2367.355,2365.695,2367.305,0.1983 +1716461400000,2367.235,2367.595,2365.745,2366.105,0.1125 +1716461700000,2366.105,2366.605,2365.595,2366.265,0.1151 +1716462000000,2366.285,2367.005,2365.638,2366.055,0.1448 +1716462300000,2366.005,2368.645,2365.995,2368.155,0.1685 +1716462600000,2368.235,2368.495,2366.995,2367.885,0.1506 +1716462900000,2367.885,2368.758,2367.355,2367.938,0.2228 +1716463200000,2367.895,2367.918,2366.948,2367.748,0.2441 +1716463500000,2367.754,2368.948,2367.275,2368.595,0.2705 +1716463800000,2368.595,2369.315,2368.225,2368.355,0.1779 +1716464100000,2368.445,2368.648,2367.298,2367.758,0.2798 +1716464400000,2367.765,2368.205,2366.835,2367.128,0.2197 +1716464700000,2367.148,2367.358,2365.528,2367.145,0.3944 +1716465000000,2367.145,2367.708,2366.125,2366.825,0.3407 +1716465300000,2366.835,2368.038,2366.585,2367.945,0.3979 +1716465600000,2367.908,2368.365,2367.055,2367.625,0.4532 +1716465900000,2367.628,2368.665,2367.138,2368.385,0.2257 +1716466200000,2368.545,2368.955,2367.555,2367.755,0.154 +1716466500000,2367.745,2369.215,2366.755,2369.085,0.2137 +1716466800000,2369.095,2369.145,2366.408,2366.788,0.2943 +1716467100000,2366.785,2368.125,2366.148,2367.295,0.2198 +1716467400000,2367.185,2367.445,2363.098,2363.208,0.4917 +1716467700000,2363.235,2366.188,2361.435,2361.645,0.6715 +1716468000000,2361.685,2364.325,2361.575,2362.985,0.4302 +1716468300000,2362.985,2363.508,2362.255,2363.058,0.4735 +1716468600000,2363.055,2363.198,2360.705,2360.705,0.4689 +1716468900000,2360.745,2364.165,2360.615,2362.615,0.2113 +1716469200000,2362.635,2364.915,2360.395,2364.695,0.4427 +1716469500000,2364.665,2366.785,2363.188,2364.065,0.838 +1716469800000,2364.075,2368.865,2363.995,2366.205,0.9243 +1716470100000,2366.215,2367.765,2365.338,2365.595,0.6443 +1716470400000,2365.595,2369.185,2365.365,2369.115,0.4838 +1716470700000,2369.115,2369.705,2363.828,2364.105,0.5997 +1716471000000,2364.105,2367.235,2362.105,2367.155,0.4749 +1716471300000,2367.125,2369.445,2364.125,2364.878,0.5686 +1716471600000,2364.878,2366.465,2364.035,2365.535,0.6443 +1716471900000,2365.535,2365.535,2354.898,2355.995,0.7908 +1716472200000,2356.005,2356.035,2350.488,2353.725,1.0599 +1716472500000,2353.725,2359.095,2353.115,2358.475,0.9014 +1716472800000,2358.485,2363.745,2353.885,2355.595,1.1963 +1716473100000,2355.675,2358.765,2353.515,2357.045,0.5759 +1716473400000,2357.045,2357.045,2352,2352.605,0.5337 +1716473700000,2352.748,2354.005,2346.565,2347.175,0.6316 +1716474000000,2347.175,2353.205,2346.995,2352.255,0.9337 +1716474300000,2352.225,2352.885,2348.935,2349.825,0.79 +1716474600000,2349.825,2350.895,2342.108,2343.095,0.793 +1716474900000,2343.115,2349.295,2342.945,2346.988,0.5108 +1716475200000,2346.985,2347.664,2344.348,2344.658,0.5148 +1716475500000,2344.658,2348.725,2343.718,2345.375,0.3921 +1716475800000,2345.535,2345.825,2341.415,2345.415,0.2986 +1716476100000,2345.415,2346.435,2343.195,2345.775,0.3417 +1716476400000,2345.775,2347.948,2345.018,2346.605,0.6306 +1716476700000,2346.598,2346.598,2342.935,2344.175,0.4241 +1716477000000,2344.175,2345.175,2341.595,2342.218,0.4319 +1716477300000,2342.248,2344.535,2342.248,2343.915,0.5215 +1716477600000,2343.915,2344.645,2340.865,2341.425,0.4407 +1716477900000,2341.485,2342.065,2340.175,2341.405,0.5196 +1716478200000,2341.415,2344.535,2341.295,2344.095,0.5453 +1716478500000,2344.095,2346.895,2341.575,2346.695,0.3811 +1716478800000,2346.735,2347.525,2343.488,2344.435,0.4034 +1716479100000,2344.435,2347.278,2344.435,2347.175,0.3977 +1716479400000,2347.175,2349.735,2347.015,2347.078,0.6098 +1716479700000,2347.088,2347.175,2345.778,2346.018,0.3914 +1716480000000,2346.048,2349.945,2345.698,2349.298,0.5606 +1716480300000,2349.235,2350.055,2346.288,2346.648,0.386 +1716480600000,2346.635,2346.818,2344.935,2345.458,0.2968 +1716480900000,2345.455,2345.708,2343.798,2344.358,0.2028 +1716481200000,2344.358,2345.615,2343.788,2344.655,0.2684 +1716481500000,2344.655,2344.798,2343.248,2343.818,0.3963 +1716481800000,2343.785,2345.278,2343.488,2343.608,0.4168 +1716482100000,2343.545,2345.078,2342.908,2344.468,0.3797 +1716482400000,2344.488,2344.488,2341.208,2341.208,0.3392 +1716482700000,2341.208,2341.675,2340.345,2340.935,0.2478 +1716483000000,2340.905,2341.655,2340.385,2341.395,0.2142 +1716483300000,2341.395,2341.655,2339.905,2340.825,0.2236 +1716483600000,2340.805,2342.175,2340.535,2341.315,0.3 +1716483900000,2341.435,2341.875,2339.578,2339.605,0.1961 +1716484200000,2339.615,2342.375,2339.615,2341.528,0.1764 +1716484500000,2341.525,2342.905,2340.185,2340.668,0.3153 +1716484800000,2340.645,2341.885,2339.698,2341.238,0.1759 +1716485100000,2341.104,2341.135,2334.525,2336.085,0.4368 +1716485400000,2336.108,2338.895,2336.015,2338.675,0.2838 +1716485700000,2338.675,2338.675,2333.148,2334.735,0.3881 +1716486000000,2334.745,2336.205,2333.618,2333.748,0.3631 +1716486300000,2333.724,2337.115,2333.095,2336.885,0.4726 +1716486600000,2336.845,2337.075,2334.915,2335.078,0.3969 +1716486900000,2335.098,2335.565,2331.818,2332.078,0.3919 +1716487200000,2332.005,2333.955,2331.675,2332.315,0.4068 +1716487500000,2332.295,2334.188,2331.835,2333.955,0.2084 +1716487800000,2333.985,2334.938,2332.975,2334.908,0.2499 +1716488100000,2334.908,2336.275,2332.788,2332.878,0.2844 +1716488400000,2332.848,2334.865,2332.708,2334.185,0.4285 +1716488700000,2334.185,2335.525,2333.635,2335.165,0.2067 +1716489000000,2335.165,2335.165,2333.318,2333.728,0.2398 +1716489300000,2333.725,2335.215,2332.525,2335.155,0.1741 +1716489600000,2335.135,2336.125,2334.498,2334.618,0.1781 +1716489900000,2334.648,2335.518,2334.648,2335.155,0.173 +1716490200000,2335.155,2335.915,2334.905,2335.428,0.1286 +1716490500000,2335.448,2336.128,2334.438,2334.678,0.1937 +1716490800000,2334.365,2334.515,2332.728,2333.255,0.2796 +1716491100000,2333.355,2334.575,2333.338,2333.898,0.1672 +1716491400000,2333.885,2334.158,2332.975,2333.558,0.1452 +1716491700000,2333.538,2334.775,2333.445,2333.618,0.1499 +1716492000000,2333.545,2334.275,2333.505,2334.155,0.0952 +1716492300000,2334.155,2334.265,2332.645,2333.148,0.1146 +1716492600000,2333.145,2333.755,2332.485,2332.995,0.1396 +1716492900000,2332.995,2334.095,2332.745,2333.338,0.1081 +1716493200000,2333.348,2333.598,2332.538,2332.718,0.1314 +1716493500000,2332.755,2332.755,2331.798,2332.008,0.1679 +1716493800000,2331.965,2332.415,2330.945,2331.588,0.2009 +1716494100000,2331.588,2331.988,2330.845,2331.418,0.1905 +1716494400000,2331.395,2332.325,2330.685,2331.198,0.1224 +1716494700000,2331.238,2332.238,2331.125,2331.938,0.0764 +1716495000000,2331.938,2332.638,2331.765,2331.988,0.0473 +1716495300000,2332.008,2332.535,2331.855,2332.205,0.0466 +1716495600000,2332.165,2332.248,2330.468,2331.265,0.0706 +1716495900000,2331.208,2331.305,2330.455,2330.538,0.0624 +1716496200000,2330.565,2330.698,2329.135,2329.418,0.0806 +1716496500000,2329.385,2329.468,2326.848,2327.095,0.1241 +1716496800000,2327.128,2328.268,2327.015,2328.145,0.0758 +1716497100000,2328.145,2328.578,2327.668,2327.808,0.044 +1716497400000,2327.868,2328.575,2327.608,2328.565,0.0495 +1716497700000,2328.605,2329.085,2327.968,2328.375,0.0464 +1716501600000,2327.808,2329.365,2327.808,2329.275,0.0373 +1716501900000,2329.305,2330.255,2329.205,2329.685,0.0391 +1716502200000,2329.685,2330.235,2329.648,2329.775,0.0873 +1716502500000,2329.755,2331.205,2329.435,2331.205,0.0983 +1716502800000,2331.235,2331.835,2330.995,2331.615,0.0351 +1716503100000,2331.685,2332.005,2331.465,2331.888,0.0146 +1716503400000,2331.775,2331.835,2331.215,2331.245,0.0481 +1716503700000,2331.415,2331.845,2330.375,2330.745,0.0338 +1716504000000,2330.655,2330.915,2330.425,2330.565,0.0151 +1716504300000,2330.565,2330.665,2330.365,2330.475,0.0107 +1716504600000,2330.435,2330.645,2330.375,2330.435,0.0163 +1716504900000,2330.435,2331.025,2330.274,2330.815,0.0694 +1716505200000,2330.815,2331.588,2330.505,2330.515,0.0745 +1716505500000,2330.505,2331.205,2330.365,2331.015,0.0655 +1716505800000,2331.215,2331.365,2331.045,2331.175,0.011 +1716506100000,2331.115,2331.115,2330.555,2330.705,0.0124 +1716506400000,2330.755,2331.795,2330.645,2331.515,0.0209 +1716506700000,2331.435,2331.525,2330.775,2330.835,0.0365 +1716507000000,2331.065,2331.645,2330.845,2331.085,0.0273 +1716507300000,2331.125,2332.035,2331.105,2332.035,0.0276 +1716507600000,2331.935,2332.685,2331.905,2332.495,0.034 +1716507900000,2332.565,2333.515,2331.885,2333.115,0.0789 +1716508200000,2333.115,2333.245,2332.395,2332.965,0.0745 +1716508500000,2332.995,2333.315,2331.708,2331.908,0.0818 +1716508800000,2331.908,2332.208,2331.274,2332.078,0.123 +1716509100000,2332.035,2332.208,2331.375,2331.835,0.0716 +1716509400000,2331.835,2331.835,2330.535,2331.205,0.0473 +1716509700000,2331.205,2331.255,2329.735,2329.975,0.0912 +1716510000000,2330.005,2330.885,2328.795,2329.035,0.0715 +1716510300000,2329.025,2329.845,2327.948,2328.825,0.0637 +1716510600000,2328.825,2329.448,2328.258,2328.528,0.0972 +1716510900000,2328.528,2328.795,2327.408,2328.465,0.1243 +1716511200000,2328.465,2329.215,2328.014,2329.215,0.0759 +1716511500000,2329.168,2329.765,2329.005,2329.745,0.0534 +1716511800000,2329.745,2330.838,2329.568,2329.745,0.0627 +1716512100000,2329.745,2330.008,2328.908,2328.968,0.0685 +1716512400000,2328.934,2330.845,2328.105,2329.075,0.1635 +1716512700000,2329.135,2329.215,2326.615,2328.455,0.1091 +1716513000000,2328.455,2329.185,2326.635,2329.135,0.1208 +1716513300000,2329.155,2332.635,2328.955,2332.545,0.1563 +1716513600000,2332.475,2332.905,2331.408,2331.885,0.1665 +1716513900000,2331.898,2334.255,2331.774,2333.735,0.3132 +1716514200000,2333.728,2334.555,2332.955,2333.945,0.2345 +1716514500000,2333.925,2334.675,2332.458,2333.338,0.1714 +1716514800000,2333.338,2333.708,2332.615,2332.948,0.2991 +1716515100000,2332.928,2335.058,2332.928,2333.865,0.2806 +1716515400000,2333.825,2334.278,2332.778,2333.078,0.2625 +1716515700000,2333.068,2334.935,2332.978,2333.815,0.1233 +1716516000000,2333.795,2334.425,2332.365,2333.365,0.1078 +1716516300000,2333.375,2333.675,2332.075,2333.675,0.0872 +1716516600000,2333.665,2334.325,2332.484,2333.315,0.1726 +1716516900000,2333.315,2333.375,2328.545,2329.805,0.1649 +1716517200000,2329.805,2330.325,2328.658,2329.985,0.2059 +1716517500000,2330.015,2330.075,2325.498,2325.895,0.2277 +1716517800000,2326.035,2327.805,2325.265,2327.475,0.5306 +1716518100000,2327.475,2330.415,2327.315,2329.505,0.2586 +1716518400000,2329.505,2330.765,2328.955,2329.648,0.104 +1716518700000,2329.645,2331.295,2328.955,2330.675,0.1079 +1716519000000,2330.665,2331.455,2330.505,2330.845,0.0827 +1716519300000,2330.895,2331.145,2329.975,2330.688,0.0752 +1716519600000,2330.585,2331.025,2329.538,2330.295,0.0895 +1716519900000,2330.298,2330.428,2328.515,2328.808,0.1416 +1716520200000,2328.805,2330.015,2328.375,2329.475,0.1123 +1716520500000,2329.515,2330.735,2329.105,2330.495,0.0796 +1716520800000,2330.475,2330.495,2329.138,2330.245,0.0975 +1716521100000,2330.234,2331.375,2329.585,2330.045,0.102 +1716521400000,2330.045,2330.665,2329.945,2330.575,0.05 +1716521700000,2330.525,2331.445,2330.135,2330.135,0.0553 +1716522000000,2330.095,2330.585,2329.318,2329.458,0.0933 +1716522300000,2329.478,2330.295,2329.225,2329.505,0.0781 +1716522600000,2329.435,2330.055,2329.395,2329.655,0.0349 +1716522900000,2329.655,2330.605,2329.265,2330.495,0.0471 +1716523200000,2330.495,2331.595,2330.355,2331.475,0.0363 +1716523500000,2331.475,2332.598,2331.455,2332.158,0.0602 +1716523800000,2332.155,2333.345,2331.675,2333.115,0.0886 +1716524100000,2333.155,2333.605,2332.485,2333.045,0.0857 +1716524400000,2333.045,2333.875,2332.528,2332.778,0.1056 +1716524700000,2332.788,2333.495,2331.995,2332.005,0.0894 +1716525000000,2331.998,2333.365,2331.905,2332.505,0.0627 +1716525300000,2332.538,2333.655,2332.415,2332.835,0.1287 +1716525600000,2332.788,2333.668,2332.385,2332.385,0.0728 +1716525900000,2332.385,2334.085,2332.315,2334.005,0.047 +1716526200000,2334.005,2334.865,2333.725,2334.285,0.0555 +1716526500000,2334.285,2334.985,2334.235,2334.935,0.0426 +1716526800000,2334.928,2334.928,2333.645,2333.818,0.0862 +1716527100000,2333.785,2334.355,2333.445,2334.038,0.079 +1716527400000,2334.035,2334.485,2333.625,2334.038,0.0835 +1716527700000,2334.025,2334.788,2333.815,2334.498,0.0566 +1716528000000,2334.485,2334.795,2333.388,2333.605,0.0773 +1716528300000,2333.598,2334.155,2333.055,2334.115,0.0576 +1716528600000,2334.075,2336.835,2333.925,2336.365,0.1824 +1716528900000,2336.365,2336.608,2335.235,2335.895,0.1159 +1716529200000,2335.895,2337.705,2335.575,2337.108,0.1405 +1716529500000,2337.105,2337.905,2336.668,2337.635,0.194 +1716529800000,2337.595,2339.195,2337.155,2338.425,0.1095 +1716530100000,2338.385,2338.985,2337.555,2338.445,0.1052 +1716530400000,2338.495,2338.515,2336.628,2336.915,0.1343 +1716530700000,2336.905,2338.595,2336.585,2338.215,0.1635 +1716531000000,2338.215,2339.355,2337.675,2338.985,0.1511 +1716531300000,2338.998,2339.465,2337.455,2337.685,0.1156 +1716531600000,2337.655,2338.485,2335.865,2335.925,0.1778 +1716531900000,2335.965,2336.945,2335.525,2336.825,0.133 +1716532200000,2336.805,2337.035,2335.625,2336.445,0.112 +1716532500000,2336.475,2336.945,2335.065,2336.465,0.225 +1716532800000,2336.485,2337.205,2335.615,2336.125,0.2425 +1716533100000,2336.135,2337.865,2335.775,2337.545,0.1617 +1716533400000,2337.495,2338.175,2336.535,2336.945,0.1289 +1716533700000,2336.955,2339.245,2336.855,2338.695,0.1398 +1716534000000,2338.665,2338.955,2337.705,2337.915,0.1163 +1716534300000,2337.915,2338.695,2337.185,2338.625,0.0707 +1716534600000,2338.655,2340.158,2338.385,2340.015,0.1431 +1716534900000,2339.995,2340.495,2338.875,2338.925,0.1432 +1716535200000,2338.925,2339.345,2338.005,2338.035,0.0942 +1716535500000,2338.045,2339.405,2337.835,2339.175,0.0856 +1716535800000,2339.015,2339.045,2337.065,2337.155,0.123 +1716536100000,2337.155,2339.715,2336.905,2339.215,0.1141 +1716536400000,2339.215,2339.525,2337.665,2338.265,0.2259 +1716536700000,2338.325,2339.188,2337.355,2337.945,0.1068 +1716537000000,2337.908,2339.255,2337.584,2338.505,0.125 +1716537300000,2338.505,2338.725,2337.328,2337.618,0.0881 +1716537600000,2337.608,2337.608,2336.145,2336.815,0.1401 +1716537900000,2336.875,2337.565,2335.975,2337.295,0.0698 +1716538200000,2337.275,2338.775,2336.925,2338.525,0.1739 +1716538500000,2338.565,2338.565,2336.428,2336.635,0.0811 +1716538800000,2336.635,2337.035,2336.065,2336.135,0.0952 +1716539100000,2336.135,2337.125,2336.045,2336.635,0.0913 +1716539400000,2336.725,2338.878,2336.555,2338.505,0.1003 +1716539700000,2338.485,2340.005,2338.275,2340.005,0.0864 +1716540000000,2340.005,2340.545,2339.255,2340.455,0.2616 +1716540300000,2340.425,2341.008,2339.685,2339.698,0.2163 +1716540600000,2339.685,2340.775,2339.405,2340.565,0.2627 +1716540900000,2340.705,2340.905,2339.825,2340.045,0.4284 +1716541200000,2340.065,2341.065,2339.945,2339.965,0.1023 +1716541500000,2339.925,2341.315,2339.255,2340.695,0.0872 +1716541800000,2340.735,2343.125,2340.735,2342.225,0.103 +1716542100000,2342.245,2342.245,2341.095,2342.165,0.0726 +1716542400000,2342.075,2342.245,2340.565,2340.715,0.0754 +1716542700000,2340.705,2341.355,2339.345,2340.035,0.1562 +1716543000000,2340.035,2340.578,2339.335,2339.805,0.1804 +1716543300000,2339.805,2339.845,2337.765,2338.675,0.0829 +1716543600000,2338.655,2339.265,2337.665,2337.985,0.0546 +1716543900000,2337.965,2338.965,2337.625,2338.845,0.0695 +1716544200000,2338.845,2339.415,2338.295,2338.485,0.1323 +1716544500000,2338.515,2338.595,2337.425,2337.528,0.1361 +1716544800000,2337.465,2337.825,2336.878,2337.765,0.1142 +1716545100000,2337.805,2339.365,2337.605,2339.035,0.1457 +1716545400000,2339.008,2339.425,2338.155,2339.425,0.2122 +1716545700000,2339.315,2341.175,2338.805,2340.958,0.1416 +1716546000000,2340.905,2342.758,2340.725,2342.335,0.2991 +1716546300000,2342.345,2343.735,2342.335,2343.728,0.323 +1716546600000,2343.715,2343.715,2340.095,2340.485,0.2902 +1716546900000,2340.475,2341.195,2339.925,2340.815,0.0725 +1716547200000,2340.795,2341.825,2340.285,2340.565,0.0852 +1716547500000,2340.565,2340.835,2338.725,2339.765,0.224 +1716547800000,2339.835,2341.405,2339.145,2341.375,0.1127 +1716548100000,2341.355,2341.385,2339.965,2340.175,0.0844 +1716548400000,2340.175,2341.325,2340.175,2340.735,0.0914 +1716548700000,2340.715,2340.955,2339.745,2340.915,0.0745 +1716549000000,2340.915,2341.705,2339.835,2340.635,0.1777 +1716549300000,2340.635,2340.715,2338.535,2338.565,0.2744 +1716549600000,2338.545,2340.355,2338.505,2340.355,0.2265 +1716549900000,2340.398,2341.948,2340.295,2340.635,0.2957 +1716550200000,2340.655,2341.535,2340.185,2340.565,0.2471 +1716550500000,2340.575,2340.945,2338.205,2339.115,0.2422 +1716550800000,2339.115,2340.465,2338.575,2340.215,0.1701 +1716551100000,2340.215,2340.335,2339.145,2340.245,0.0959 +1716551400000,2340.245,2341.065,2338.855,2339.238,0.0867 +1716551700000,2339.218,2339.218,2337.655,2338.108,0.094 +1716552000000,2338.108,2340.775,2337.985,2339.355,0.2998 +1716552300000,2339.355,2340.015,2338.398,2338.695,0.24 +1716552600000,2338.695,2339.968,2338.465,2339.968,0.3314 +1716552900000,2339.795,2340.708,2339.208,2339.638,0.3027 +1716553200000,2339.645,2339.745,2337.348,2338.735,0.2798 +1716553500000,2338.675,2338.955,2337.925,2338.655,0.1357 +1716553800000,2338.665,2340.035,2335.065,2340.035,0.4727 +1716554100000,2340.035,2340.435,2338.455,2339.828,0.1943 +1716554400000,2339.828,2340.638,2339.095,2339.275,0.1211 +1716554700000,2339.275,2339.365,2337.435,2338.405,0.166 +1716555000000,2338.405,2339.505,2337.715,2338.035,0.1424 +1716555300000,2338.035,2340.045,2337.965,2339.275,0.157 +1716555600000,2339.255,2340.615,2338.785,2340.465,0.1647 +1716555900000,2340.428,2342.675,2340.215,2342.178,0.3944 +1716556200000,2342.165,2344.025,2341.478,2341.478,0.1532 +1716556500000,2341.475,2342.445,2340.025,2342.105,0.4224 +1716556800000,2342.105,2343.355,2340.735,2341.855,0.4789 +1716557100000,2341.878,2344.748,2341.425,2344.555,0.2568 +1716557400000,2344.715,2347.325,2344.035,2344.405,0.6222 +1716557700000,2344.395,2345.295,2341.275,2341.985,0.4196 +1716558000000,2341.465,2343.355,2340.358,2341.745,0.2395 +1716558300000,2341.735,2341.745,2339.205,2339.395,0.233 +1716558600000,2339.395,2340.265,2338.435,2338.885,0.2004 +1716558900000,2338.935,2338.935,2336.705,2337.055,0.1532 +1716559200000,2337.335,2342.915,2336.844,2341.595,0.5352 +1716559500000,2341.625,2343.085,2339.285,2340.515,0.4198 +1716559800000,2340.525,2341.415,2337.575,2337.825,0.255 +1716560100000,2337.828,2339.945,2335.398,2339.525,0.2995 +1716560400000,2339.415,2339.475,2336.025,2337.215,0.3541 +1716560700000,2337.215,2338.405,2335.865,2336.675,0.2185 +1716561000000,2336.625,2339.305,2336.625,2338.555,0.1881 +1716561300000,2338.575,2339.668,2336.565,2336.605,0.1599 +1716561600000,2336.578,2338.565,2336.385,2337.755,0.1701 +1716561900000,2337.755,2338.915,2336.058,2337.605,0.1536 +1716562200000,2337.585,2338.758,2337.195,2338.575,0.1392 +1716562500000,2338.635,2338.828,2336.238,2338.325,0.2029 +1716562800000,2338.325,2339.265,2337.795,2339.185,0.1871 +1716563100000,2339.195,2340.135,2338.295,2338.538,0.2143 +1716563400000,2338.538,2339.208,2337.615,2339.095,0.1571 +1716563700000,2339.095,2340.045,2337.238,2337.268,0.2355 +1716564000000,2337.184,2337.184,2334.545,2336.115,0.2366 +1716564300000,2336.115,2336.535,2333.585,2334.845,0.199 +1716564600000,2334.775,2335.885,2333.945,2335.165,0.1543 +1716564900000,2335.175,2335.175,2332.255,2333.688,0.2412 +1716565200000,2333.775,2334.945,2333.315,2334.305,0.1299 +1716565500000,2334.395,2334.435,2332.345,2334.155,0.2072 +1716565800000,2334.155,2334.815,2333.048,2333.325,0.1554 +1716566100000,2333.325,2334.845,2332.905,2334.475,0.1221 +1716566400000,2334.495,2334.745,2332.735,2333.028,0.3323 +1716566700000,2333.018,2334.285,2332.745,2333.105,0.2501 +1716567000000,2333.088,2334.908,2333.005,2334.605,0.297 +1716567300000,2334.605,2336.255,2334.578,2336.188,0.1634 +1716567600000,2336.188,2336.638,2335.565,2336.588,0.1734 +1716567900000,2336.638,2336.868,2335.438,2335.638,0.2376 +1716568200000,2335.605,2336.435,2335.085,2335.818,0.2757 +1716568500000,2335.788,2336.225,2334.588,2335.008,0.2258 +1716568800000,2335.005,2335.348,2334.015,2334.118,0.1439 +1716569100000,2334.118,2335.358,2333.978,2334.635,0.2571 +1716569400000,2334.635,2334.665,2333.488,2334.325,0.1301 +1716569700000,2334.325,2334.938,2334.158,2334.168,0.1351 +1716570000000,2334.125,2334.388,2333.695,2333.885,0.146 +1716570300000,2333.885,2334.395,2332.988,2333.078,0.1314 +1716570600000,2333.098,2334.415,2333.098,2333.755,0.1146 +1716570900000,2333.755,2334.388,2333.525,2333.955,0.0872 +1716571200000,2333.955,2334.215,2333.115,2333.575,0.1011 +1716571500000,2333.575,2333.965,2333.095,2333.365,0.1489 +1716571800000,2333.415,2333.905,2332.585,2332.778,0.0987 +1716572100000,2332.775,2334.135,2332.725,2333.895,0.0835 +1716572400000,2333.895,2333.925,2332.315,2332.665,0.0984 +1716572700000,2332.665,2333.558,2332.405,2333.198,0.1032 +1716573000000,2333.215,2333.325,2332.288,2332.308,0.0981 +1716573300000,2332.308,2332.645,2331.825,2332.585,0.1312 +1716573600000,2332.598,2335.025,2332.455,2334.705,0.0821 +1716573900000,2334.745,2335.495,2334.375,2335.495,0.1065 +1716574200000,2335.498,2335.668,2334.865,2335.208,0.1114 +1716574500000,2335.208,2336.195,2335.208,2335.705,0.1196 +1716574800000,2335.708,2336.105,2334.705,2334.705,0.125 +1716575100000,2334.655,2335.328,2334.415,2335.145,0.1102 +1716575400000,2335.195,2335.905,2334.865,2335.715,0.0611 +1716575700000,2335.715,2336.675,2335.625,2336.475,0.0614 +1716576000000,2336.465,2336.575,2336.005,2336.155,0.0703 +1716576300000,2336.178,2336.275,2335.108,2335.228,0.0779 +1716576600000,2335.208,2335.778,2334.708,2334.768,0.0795 +1716576900000,2334.715,2335.025,2334.695,2334.795,0.0427 +1716577200000,2334.795,2334.798,2333.035,2333.208,0.1471 +1716577500000,2333.195,2333.525,2332.978,2333.325,0.0622 +1716577800000,2333.355,2333.555,2332.805,2332.948,0.0494 +1716578100000,2332.945,2333.215,2331.985,2332.318,0.1018 +1716578400000,2332.355,2332.498,2331.925,2332.225,0.0571 +1716578700000,2332.218,2332.838,2331.835,2332.835,0.0654 +1716579000000,2332.895,2332.965,2332.245,2332.328,0.0918 +1716579300000,2332.318,2332.885,2331.765,2332.795,0.0782 +1716579600000,2332.835,2333.455,2332.815,2333.145,0.0526 +1716579900000,2333.195,2334.075,2332.658,2332.835,0.088 +1716580200000,2332.765,2333.635,2332.765,2333.445,0.0885 +1716580500000,2333.465,2333.688,2333.215,2333.658,0.0952 +1716580800000,2333.815,2335.028,2333.785,2334.568,0.0836 +1716581100000,2334.548,2334.708,2333.955,2334.298,0.0411 +1716581400000,2334.298,2334.308,2334.025,2334.028,0.0272 +1716581700000,2334.028,2334.268,2333.945,2333.988,0.0292 +1716582000000,2333.998,2334.448,2333.998,2334.418,0.0402 +1716582300000,2334.418,2334.578,2334.168,2334.488,0.0382 +1716582600000,2334.498,2334.498,2333.695,2333.758,0.0308 +1716582900000,2333.708,2334.235,2333.708,2333.825,0.0269 +1716583200000,2333.835,2334.645,2333.835,2334.165,0.0352 +1716583500000,2334.158,2334.465,2334.098,2334.265,0.0391 +1716583800000,2334.265,2334.858,2333.628,2333.705,0.0692 +1716584100000,2333.705,2333.888,2333.075,2333.405,0.0559 +1716760800000,2336.365,2336.795,2335.298,2335.775,0.0973 +1716761100000,2335.735,2337.105,2335.485,2336.865,0.0268 +1716761400000,2336.885,2337.195,2336.548,2336.665,0.0339 +1716761700000,2336.678,2337.385,2332.125,2334.175,0.1219 +1716762000000,2334.195,2335.495,2333.455,2335.085,0.0306 +1716762300000,2335.065,2336.195,2334.375,2336.005,0.0238 +1716762600000,2335.975,2336.435,2335.745,2336.205,0.0263 +1716762900000,2336.215,2339.788,2336.095,2338.015,0.0902 +1716763200000,2338.315,2340.545,2338.015,2338.814,0.0499 +1716763500000,2338.814,2338.984,2338.024,2338.558,0.0621 +1716763800000,2338.478,2338.808,2338.168,2338.798,0.0372 +1716764100000,2338.788,2340.108,2338.674,2340.108,0.0542 +1716764400000,2340.084,2340.108,2338.768,2338.864,0.0601 +1716764700000,2338.864,2340.068,2338.708,2338.904,0.0712 +1716765000000,2338.908,2339.788,2338.328,2339.724,0.0547 +1716765300000,2339.724,2340.588,2339.158,2340.128,0.0611 +1716765600000,2340.098,2340.098,2337.604,2337.628,0.0571 +1716765900000,2337.628,2338.528,2337.628,2338.528,0.0532 +1716766200000,2338.524,2338.524,2337.744,2338.238,0.0621 +1716766500000,2338.218,2338.218,2337.074,2337.615,0.0408 +1716766800000,2337.684,2337.885,2336.975,2337.745,0.0422 +1716767100000,2337.705,2338.015,2337.445,2337.605,0.0277 +1716767400000,2337.615,2337.775,2336.445,2336.575,0.0359 +1716767700000,2336.605,2337.115,2336.585,2337.105,0.0303 +1716768000000,2337.135,2337.165,2335.898,2336.515,0.0856 +1716768300000,2336.515,2337.268,2336.398,2336.688,0.0802 +1716768600000,2336.688,2336.868,2335.378,2336.344,0.0939 +1716768900000,2336.324,2336.378,2335.508,2336.224,0.0782 +1716769200000,2336.144,2336.395,2335.854,2336.295,0.0491 +1716769500000,2336.295,2336.675,2336.035,2336.605,0.0391 +1716769800000,2336.605,2337.045,2335.828,2335.895,0.053 +1716770100000,2335.895,2335.895,2334.854,2335.458,0.0466 +1716770400000,2335.435,2335.805,2334.328,2334.945,0.0547 +1716770700000,2334.945,2335.555,2334.505,2335.555,0.0562 +1716771000000,2335.638,2336.178,2335.255,2335.665,0.0795 +1716771300000,2335.655,2336.455,2335.655,2336.075,0.0636 +1716771600000,2336.025,2337.105,2334.475,2335.655,0.1333 +1716771900000,2335.755,2337.445,2334.865,2337.265,0.1002 +1716772200000,2337.265,2339.465,2336.925,2339.375,0.1028 +1716772500000,2339.375,2339.465,2337.095,2337.515,0.1016 +1716772800000,2337.535,2338.738,2337.015,2338.738,0.0878 +1716773100000,2338.734,2339.195,2337.695,2339.015,0.0859 +1716773400000,2339.055,2340.165,2338.305,2338.395,0.1167 +1716773700000,2338.395,2340.205,2338.045,2340.095,0.0991 +1716774000000,2340.095,2340.218,2338.864,2338.878,0.1057 +1716774300000,2338.878,2339.865,2338.005,2338.575,0.1148 +1716774600000,2338.575,2339.545,2338.175,2339.345,0.0572 +1716774900000,2339.345,2340.205,2339.115,2339.558,0.0549 +1716775200000,2339.465,2339.808,2338.598,2339.105,0.092 +1716775500000,2339.105,2339.725,2338.765,2338.935,0.0793 +1716775800000,2338.935,2339.395,2338.705,2339.035,0.0737 +1716776100000,2339.035,2339.865,2338.945,2339.855,0.0441 +1716776400000,2339.855,2340.695,2339.075,2340.675,0.0386 +1716776700000,2340.675,2341.085,2340.105,2340.125,0.0464 +1716777000000,2340.125,2340.185,2338.994,2340.024,0.0762 +1716777300000,2340.024,2340.708,2339.305,2340.528,0.1147 +1716777600000,2340.508,2341.075,2339.975,2340.955,0.0857 +1716777900000,2340.935,2344.305,2340.885,2344.185,0.0897 +1716778200000,2344.185,2346.325,2343.815,2345.825,0.1049 +1716778500000,2345.825,2346.235,2344.505,2346.035,0.1921 +1716778800000,2346.035,2347.175,2345.065,2345.185,0.1118 +1716779100000,2345.175,2345.605,2343.485,2344.178,0.1492 +1716779400000,2344.125,2345.465,2344.115,2344.475,0.2404 +1716779700000,2344.585,2344.995,2343.795,2344.485,0.1132 +1716780000000,2344.508,2346.078,2344.418,2345.405,0.1387 +1716780300000,2345.495,2347.485,2344.885,2347.255,0.1291 +1716780600000,2347.225,2347.455,2345.495,2345.725,0.0798 +1716780900000,2345.788,2346.045,2343.815,2344.145,0.187 +1716781200000,2344.145,2344.805,2343.775,2344.695,0.1193 +1716781500000,2344.715,2345.535,2344.605,2345.235,0.0394 +1716781800000,2345.245,2345.875,2345.135,2345.715,0.0219 +1716782100000,2345.625,2345.905,2345.295,2345.905,0.0194 +1716782400000,2345.885,2345.948,2344.145,2344.165,0.0362 +1716782700000,2344.165,2344.408,2343.265,2343.285,0.0444 +1716783000000,2343.295,2343.635,2342.885,2342.955,0.0449 +1716783300000,2343.048,2343.105,2341.285,2341.325,0.0986 +1716783600000,2341.325,2342.715,2340.875,2342.615,0.1184 +1716783900000,2342.605,2343.275,2342.245,2343.005,0.0454 +1716784200000,2343.025,2343.425,2342.728,2342.945,0.0541 +1716784500000,2342.945,2342.958,2342.125,2342.385,0.0362 +1716784800000,2342.385,2342.455,2341.728,2341.938,0.0366 +1716785100000,2341.938,2342.255,2341.295,2341.905,0.0392 +1716785400000,2341.905,2342.705,2341.725,2342.585,0.0495 +1716785700000,2342.585,2342.925,2342.215,2342.885,0.0359 +1716786000000,2342.815,2343.225,2341.928,2342.315,0.0411 +1716786300000,2342.335,2342.785,2341.805,2342.785,0.0405 +1716786600000,2342.785,2343.098,2342.288,2342.498,0.0627 +1716786900000,2342.495,2343.125,2342.485,2342.955,0.0434 +1716787200000,2342.955,2342.955,2342.155,2342.815,0.0368 +1716787500000,2342.818,2343.145,2342.615,2342.835,0.0422 +1716787800000,2342.838,2344.105,2341.755,2342.995,0.1532 +1716788100000,2342.995,2343.195,2340.195,2342.265,0.1393 +1716788400000,2342.255,2342.905,2341.475,2342.695,0.0849 +1716788700000,2342.695,2342.965,2341.708,2342.235,0.1024 +1716789000000,2342.235,2343.168,2341.505,2342.118,0.1502 +1716789300000,2342.058,2344.128,2341.955,2343.595,0.0986 +1716789600000,2343.618,2343.708,2342.838,2343.088,0.1605 +1716789900000,2343.055,2344.475,2342.845,2344.355,0.1595 +1716790200000,2344.338,2344.405,2342.245,2342.415,0.0894 +1716790500000,2342.428,2343.115,2341.465,2342.848,0.0843 +1716790800000,2342.875,2344.028,2342.765,2343.378,0.1137 +1716791100000,2343.378,2344.375,2342.975,2344.325,0.0902 +1716791400000,2344.325,2344.515,2342.785,2343.558,0.1886 +1716791700000,2343.515,2344.305,2342.955,2343.648,0.2351 +1716792000000,2343.645,2343.898,2343.285,2343.305,0.2219 +1716792300000,2343.305,2343.978,2342.588,2343.028,0.2096 +1716792600000,2343.028,2344.214,2341.425,2342.125,0.3024 +1716792900000,2342.135,2342.655,2341.158,2341.298,0.2997 +1716793200000,2341.258,2341.405,2339.345,2340.205,0.3267 +1716793500000,2340.205,2341.235,2339.695,2340.658,0.1256 +1716793800000,2340.675,2341.025,2340.198,2340.465,0.1078 +1716794100000,2340.465,2341.175,2339.725,2340.985,0.1091 +1716794400000,2340.985,2341.235,2340.088,2340.748,0.1516 +1716794700000,2340.745,2340.838,2339.865,2340.188,0.1499 +1716795000000,2340.145,2340.515,2339.168,2339.555,0.1934 +1716795300000,2339.555,2339.568,2337.975,2338.665,0.2566 +1716795600000,2338.655,2339.695,2338.318,2338.548,0.1915 +1716795900000,2338.548,2339.238,2338.368,2338.785,0.1542 +1716796200000,2338.768,2338.988,2338.458,2338.735,0.0994 +1716796500000,2338.695,2339.465,2338.408,2338.458,0.1052 +1716796800000,2338.555,2338.898,2338.078,2338.155,0.1663 +1716797100000,2338.228,2340.155,2338.055,2340.065,0.1377 +1716797400000,2340.125,2341.528,2340.005,2341.295,0.2856 +1716797700000,2341.295,2343.135,2341.195,2341.628,0.3683 +1716798000000,2341.628,2342.415,2341.178,2341.765,0.2175 +1716798300000,2341.785,2343.288,2341.705,2342.558,0.1712 +1716798600000,2342.535,2343.608,2342.285,2342.818,0.1911 +1716798900000,2342.798,2342.938,2342.105,2342.814,0.1358 +1716799200000,2342.805,2345.075,2342.805,2344.105,0.1686 +1716799500000,2344.105,2345.215,2343.185,2345.215,0.177 +1716799800000,2345.215,2345.368,2343.605,2344.345,0.246 +1716800100000,2344.355,2346.085,2344.015,2344.125,0.2491 +1716800400000,2344.125,2344.265,2343.518,2344.125,0.2677 +1716800700000,2344.125,2344.198,2343.208,2343.435,0.1665 +1716801000000,2343.448,2344.448,2343.255,2344.365,0.1745 +1716801300000,2344.375,2344.988,2344.175,2344.738,0.1696 +1716801600000,2344.735,2344.908,2344.155,2344.865,0.1647 +1716801900000,2344.885,2345.655,2344.625,2344.625,0.1307 +1716802200000,2344.665,2345.535,2344.595,2344.738,0.1272 +1716802500000,2344.705,2345.065,2344.145,2344.325,0.0909 +1716802800000,2344.328,2344.545,2343.628,2343.645,0.1301 +1716803100000,2343.625,2344.238,2343.515,2344.138,0.191 +1716803400000,2344.135,2344.258,2343.005,2343.228,0.1175 +1716803700000,2343.228,2343.768,2342.878,2343.185,0.148 +1716804000000,2343.185,2343.505,2342.268,2343.345,0.15 +1716804300000,2343.285,2344.215,2343.115,2343.815,0.0538 +1716804600000,2343.815,2344.805,2343.445,2344.585,0.047 +1716804900000,2344.565,2345.105,2344.365,2344.515,0.0497 +1716805200000,2344.485,2344.788,2344.185,2344.745,0.0781 +1716805500000,2344.745,2345.435,2344.355,2345.115,0.1783 +1716805800000,2345.115,2345.308,2344.248,2344.568,0.2189 +1716806100000,2344.588,2344.815,2343.478,2344.805,0.1269 +1716806400000,2344.778,2345.455,2344.495,2345.385,0.0731 +1716806700000,2345.385,2345.768,2344.055,2345.048,0.1616 +1716807000000,2344.948,2345.618,2344.365,2344.734,0.1932 +1716807300000,2344.734,2344.918,2344.234,2344.788,0.1264 +1716807600000,2344.765,2345.248,2343.565,2344.635,0.1451 +1716807900000,2344.645,2345.185,2344.215,2344.305,0.105 +1716808200000,2344.308,2344.715,2343.658,2344.145,0.1306 +1716808500000,2344.145,2344.188,2343.335,2343.688,0.1373 +1716808800000,2343.698,2345.425,2343.075,2344.758,0.2977 +1716809100000,2344.805,2345.235,2344.485,2344.485,0.1842 +1716809400000,2344.485,2345.378,2344.435,2345.218,0.1814 +1716809700000,2345.218,2345.685,2344.965,2345.345,0.2266 +1716810000000,2345.345,2345.908,2344.348,2344.518,0.2219 +1716810300000,2344.484,2345.715,2343.088,2344.185,0.4183 +1716810600000,2344.185,2344.245,2343.615,2344.085,0.1156 +1716810900000,2344.085,2345.185,2343.635,2344.975,0.085 +1716811200000,2344.975,2345.025,2343.965,2344.005,0.1951 +1716811500000,2343.995,2345.618,2343.575,2345.325,0.2802 +1716811800000,2345.325,2345.325,2344.305,2344.745,0.2697 +1716812100000,2344.758,2348.284,2344.515,2348.284,0.6086 +1716812400000,2348.155,2349.734,2347.458,2347.838,0.5543 +1716812700000,2347.868,2349.068,2347.655,2348.878,0.2297 +1716813000000,2348.878,2349.484,2347.898,2347.994,0.2764 +1716813300000,2347.978,2348.418,2347.495,2347.945,0.1809 +1716813600000,2347.905,2348.588,2347.525,2347.795,0.212 +1716813900000,2347.778,2348.698,2347.085,2347.088,0.3412 +1716814200000,2347.085,2347.385,2346.038,2346.718,0.3472 +1716814500000,2346.678,2347.445,2346.148,2347.058,0.3323 +1716814800000,2347.058,2347.708,2345.035,2345.165,0.5635 +1716815100000,2345.155,2347.915,2344.525,2346.695,0.2876 +1716815400000,2346.655,2347.155,2345.815,2346.198,0.3514 +1716815700000,2346.188,2350.458,2345.755,2350.085,0.3025 +1716816000000,2350.175,2351.525,2349.495,2350.485,0.6374 +1716816300000,2350.445,2350.445,2348.738,2350.308,0.3317 +1716816600000,2350.308,2350.935,2348.688,2350.505,0.3295 +1716816900000,2350.535,2352.595,2349.918,2351.575,0.2881 +1716817200000,2352.135,2353.035,2351.595,2352.045,0.1657 +1716817500000,2351.995,2356.388,2351.835,2355.065,0.4158 +1716817800000,2355.055,2356.678,2354.598,2356.615,0.4407 +1716818100000,2356.528,2356.845,2354.178,2354.788,0.5479 +1716818400000,2354.788,2356.635,2354.788,2355.635,0.5528 +1716818700000,2355.635,2356.715,2354.515,2356.025,0.5367 +1716819000000,2356.055,2356.918,2355.525,2356.395,0.444 +1716819300000,2356.495,2356.998,2355.578,2355.958,0.3765 +1716819600000,2355.945,2357.045,2355.585,2356.248,0.4367 +1716819900000,2356.205,2358.388,2355.995,2357.365,0.4147 +1716820200000,2357.365,2357.845,2356.035,2357.294,0.3009 +1716820500000,2357.278,2357.448,2355.338,2355.438,0.2655 +1716820800000,2355.438,2356.374,2355.235,2355.288,0.2014 +1716821100000,2355.268,2356.258,2354.498,2355.548,0.256 +1716821400000,2355.544,2355.898,2354.738,2354.818,0.2335 +1716821700000,2354.725,2355.288,2353.938,2354.208,0.2417 +1716822000000,2354.134,2354.808,2353.548,2354.178,0.2136 +1716822300000,2354.055,2354.794,2353.668,2354.074,0.3114 +1716822600000,2354.074,2354.668,2353.795,2354.248,0.1685 +1716822900000,2354.248,2354.958,2354.028,2354.538,0.1402 +1716823200000,2354.538,2356.705,2354.515,2355.845,0.1524 +1716823500000,2355.905,2356.635,2355.148,2355.448,0.1556 +1716823800000,2355.405,2356.215,2354.618,2356.105,0.2175 +1716824100000,2356.105,2356.398,2355.375,2355.378,0.3618 +1716824400000,2355.378,2356.478,2353.708,2353.708,0.3016 +1716824700000,2353.708,2354.175,2352.555,2353.538,0.2944 +1716825000000,2353.535,2353.968,2352.218,2352.718,0.2225 +1716825300000,2352.705,2352.888,2352.028,2352.328,0.1499 +1716825600000,2352.285,2353.408,2352.028,2353.028,0.2016 +1716825900000,2353.028,2354.768,2353.018,2353.378,0.2891 +1716826200000,2353.408,2353.848,2352.688,2353.535,0.1457 +1716826500000,2353.518,2353.748,2352.838,2353.408,0.1218 +1716826800000,2353.408,2353.818,2352.998,2353.135,0.1171 +1716827100000,2353.135,2354.225,2353.065,2353.955,0.1525 +1716827400000,2353.835,2354.045,2353.185,2353.555,0.13 +1716827700000,2353.578,2354.495,2353.578,2354.345,0.2119 +1716828000000,2354.345,2354.645,2353.888,2354.515,0.2133 +1716828300000,2354.505,2355.445,2354.375,2355.135,0.2081 +1716828600000,2355.084,2355.415,2354.665,2355.108,0.1332 +1716828900000,2355.145,2355.215,2354.278,2354.778,0.1395 +1716829200000,2354.735,2354.915,2353.548,2353.875,0.1917 +1716829500000,2353.905,2354.065,2353.208,2353.615,0.1789 +1716829800000,2353.615,2353.905,2353.435,2353.715,0.1575 +1716830100000,2353.695,2353.915,2353.135,2353.235,0.1496 +1716830400000,2353.255,2353.295,2352.155,2353.155,0.1896 +1716830700000,2353.175,2354.615,2353.145,2354.605,0.156 +1716831000000,2354.595,2354.605,2353.835,2354.255,0.1098 +1716831300000,2354.275,2354.468,2353.778,2354.065,0.0776 +1716831600000,2354.025,2354.475,2354.015,2354.455,0.0546 +1716831900000,2354.465,2354.785,2354.215,2354.458,0.0857 +1716832200000,2354.555,2354.825,2354.525,2354.628,0.0686 +1716832500000,2354.635,2354.925,2354.628,2354.875,0.0714 +1716832800000,2354.885,2354.965,2354.148,2354.148,0.0782 +1716833100000,2354.148,2354.175,2353.608,2353.618,0.0364 +1716833400000,2353.618,2353.618,2352.368,2352.828,0.0886 +1716833700000,2352.845,2352.995,2351.728,2351.818,0.0854 +1716834000000,2351.818,2352.175,2351.578,2352.055,0.1361 +1716834300000,2352.155,2352.875,2350.498,2350.754,0.0945 +1716847200000,2351.098,2352.855,2351.045,2352.335,0.0522 +1716847500000,2352.355,2352.445,2351.975,2352.125,0.0104 +1716847800000,2352.155,2352.445,2351.425,2352.415,0.0155 +1716848100000,2352.345,2352.845,2352.345,2352.845,0.0044 +1716848400000,2352.905,2353.185,2352.535,2352.665,0.0059 +1716848700000,2352.665,2352.925,2352.565,2352.925,0.0077 +1716849000000,2352.955,2353.765,2352.615,2353.435,0.0197 +1716849300000,2353.375,2353.575,2353.115,2353.158,0.0524 +1716849600000,2353.165,2353.395,2352.205,2352.375,0.0223 +1716849900000,2352.385,2352.385,2351.885,2352.145,0.0115 +1716850200000,2352.135,2352.425,2351.925,2352.425,0.0101 +1716850500000,2352.425,2352.425,2351.845,2351.965,0.0305 +1716850800000,2351.985,2352.045,2351.325,2351.325,0.0675 +1716851100000,2351.225,2351.605,2351.015,2351.125,0.0672 +1716851400000,2351.125,2351.625,2351.108,2351.625,0.0506 +1716851700000,2351.608,2352.235,2351.425,2351.935,0.0256 +1716852000000,2351.935,2352.085,2351.665,2352.015,0.0128 +1716852300000,2352.035,2352.695,2352.035,2352.194,0.0162 +1716852600000,2352.194,2352.425,2351.225,2351.775,0.0519 +1716852900000,2351.775,2352.354,2351.775,2352.145,0.0414 +1716853200000,2352.224,2352.508,2351.268,2352.098,0.0736 +1716853500000,2352.058,2352.248,2351.538,2351.558,0.0218 +1716853800000,2351.608,2351.918,2350.945,2351.125,0.0486 +1716854100000,2351.145,2352.685,2351.115,2352.365,0.0328 +1716854400000,2352.365,2352.395,2351.545,2352.125,0.0562 +1716854700000,2352.125,2352.734,2351.518,2352.185,0.0788 +1716855000000,2352.175,2353.115,2352.175,2352.665,0.0589 +1716855300000,2352.665,2352.865,2352.315,2352.615,0.0562 +1716855600000,2352.615,2353.525,2351.418,2351.665,0.0901 +1716855900000,2351.705,2351.795,2351.195,2351.465,0.0791 +1716856200000,2351.465,2352.055,2351.255,2351.445,0.0527 +1716856500000,2351.435,2351.605,2351.095,2351.565,0.0503 +1716856800000,2351.565,2352.725,2351.565,2352.285,0.0547 +1716857100000,2352.365,2352.375,2351.615,2351.675,0.0515 +1716857400000,2351.655,2352.175,2351.158,2352.065,0.0746 +1716857700000,2352.025,2352.105,2351.285,2351.635,0.0739 +1716858000000,2351.635,2353.235,2351.198,2351.825,0.2391 +1716858300000,2351.755,2351.995,2350.935,2351.535,0.1617 +1716858600000,2351.525,2351.525,2349.808,2349.965,0.1628 +1716858900000,2349.965,2352.495,2349.015,2351.705,0.2905 +1716859200000,2351.705,2351.765,2350.405,2351.015,0.1435 +1716859500000,2351.015,2352.555,2350.775,2351.218,0.1142 +1716859800000,2351.208,2353.545,2351.005,2353.545,0.2359 +1716860100000,2353.615,2355.295,2352.695,2354.555,0.1992 +1716860400000,2354.525,2354.675,2353.695,2354.395,0.0685 +1716860700000,2354.395,2356.205,2354.355,2355.555,0.1433 +1716861000000,2355.535,2356.228,2354.955,2355.295,0.2306 +1716861300000,2355.298,2355.418,2353.958,2354.598,0.186 +1716861600000,2354.585,2355.745,2353.808,2354.068,0.134 +1716861900000,2354.098,2354.928,2353.735,2354.705,0.1617 +1716862200000,2354.725,2354.748,2352.908,2353.525,0.1102 +1716862500000,2353.685,2353.945,2353.055,2353.795,0.0521 +1716862800000,2353.795,2354.035,2352.915,2353.435,0.0479 +1716863100000,2353.415,2354.065,2352.875,2353.085,0.0459 +1716863400000,2353.085,2353.365,2351.868,2351.928,0.1075 +1716863700000,2351.905,2352.548,2351.435,2352.348,0.2026 +1716864000000,2352.355,2352.745,2351.755,2352.338,0.1813 +1716864300000,2352.308,2354.075,2351.735,2354.075,0.0977 +1716864600000,2354.075,2354.978,2353.625,2354.755,0.0879 +1716864900000,2354.735,2355.145,2354.048,2354.048,0.1513 +1716865200000,2354.025,2354.395,2352.458,2353.165,0.2038 +1716865500000,2353.128,2353.985,2353.085,2353.465,0.1233 +1716865800000,2353.514,2353.514,2352.308,2353.045,0.2063 +1716866100000,2353.055,2353.505,2352.735,2353.015,0.0455 +1716866400000,2352.965,2353.055,2350.658,2352.145,0.119 +1716866700000,2352.105,2352.165,2351.225,2351.355,0.0707 +1716867000000,2351.375,2351.725,2350.545,2350.575,0.0532 +1716867300000,2350.595,2351.545,2350.565,2351.305,0.0565 +1716867600000,2351.305,2351.305,2350.525,2350.595,0.0353 +1716867900000,2350.575,2351.575,2350.555,2351.215,0.0377 +1716868200000,2351.195,2351.205,2350.035,2350.365,0.0387 +1716868500000,2350.415,2351.075,2350.415,2350.788,0.0383 +1716868800000,2350.745,2351.645,2350.448,2350.545,0.055 +1716869100000,2350.455,2351.235,2350.305,2350.875,0.0427 +1716869400000,2350.845,2350.925,2350.435,2350.855,0.0434 +1716869700000,2350.775,2350.785,2350.415,2350.505,0.0331 +1716870000000,2350.495,2351.145,2350.455,2350.715,0.0297 +1716870300000,2350.715,2351.635,2350.495,2351.485,0.0397 +1716870600000,2351.488,2351.768,2350.545,2350.645,0.0414 +1716870900000,2350.665,2351.895,2350.505,2351.735,0.0448 +1716871200000,2351.665,2351.985,2351.145,2351.255,0.0467 +1716871500000,2351.335,2351.825,2351.005,2351.085,0.0488 +1716871800000,2351.178,2351.495,2351.035,2351.275,0.045 +1716872100000,2351.258,2351.265,2350.805,2350.868,0.0296 +1716872400000,2350.868,2352.558,2350.565,2352.445,0.0593 +1716872700000,2352.445,2353.625,2352.185,2352.445,0.0985 +1716873000000,2352.395,2352.825,2351.898,2352.555,0.0368 +1716873300000,2352.495,2352.655,2351.735,2351.875,0.0321 +1716873600000,2351.945,2352.245,2351.585,2351.735,0.0386 +1716873900000,2351.615,2352.268,2351.505,2351.825,0.0372 +1716874200000,2351.825,2353.205,2351.638,2352.385,0.1922 +1716874500000,2352.365,2352.385,2350.988,2352.155,0.1412 +1716874800000,2352.095,2353.035,2351.575,2351.818,0.0577 +1716875100000,2351.725,2352.055,2350.808,2351.488,0.2071 +1716875400000,2351.488,2351.528,2350.638,2350.688,0.1454 +1716875700000,2350.658,2350.658,2349.428,2350.315,0.1296 +1716876000000,2350.325,2350.325,2348.245,2349.415,0.202 +1716876300000,2349.415,2349.865,2347.665,2347.765,0.1384 +1716876600000,2347.835,2348.445,2346.365,2346.705,0.3301 +1716876900000,2346.615,2347.425,2345.385,2346.895,0.3906 +1716877200000,2346.925,2347.045,2341.918,2343.465,0.3901 +1716877500000,2343.385,2344.648,2342.435,2342.535,0.4203 +1716877800000,2342.515,2344.535,2341.725,2343.635,0.2814 +1716878100000,2343.615,2344.915,2343.135,2343.445,0.2117 +1716878400000,2343.455,2343.805,2341.765,2343.385,0.1359 +1716878700000,2343.375,2343.435,2341.825,2342.715,0.1179 +1716879000000,2342.735,2343.085,2341.725,2342.185,0.1116 +1716879300000,2342.135,2342.545,2341.235,2341.715,0.2297 +1716879600000,2341.675,2344.485,2341.605,2344.035,0.1525 +1716879900000,2344.085,2344.195,2343.185,2343.945,0.0893 +1716880200000,2343.945,2344.055,2342.545,2342.545,0.099 +1716880500000,2342.545,2344.525,2342.525,2344.155,0.0972 +1716880800000,2344.265,2344.735,2343.725,2344.635,0.0992 +1716881100000,2344.635,2344.855,2343.145,2343.465,0.0931 +1716881400000,2343.465,2344.555,2342.745,2343.705,0.1467 +1716881700000,2343.745,2344.675,2343.045,2343.075,0.098 +1716882000000,2342.975,2344.125,2342.585,2344.075,0.1305 +1716882300000,2344.065,2344.105,2343.095,2343.145,0.117 +1716882600000,2343.115,2344.405,2342.755,2343.355,0.0908 +1716882900000,2343.385,2344.315,2343.385,2343.975,0.0953 +1716883200000,2343.935,2344.935,2343.715,2344.495,0.1378 +1716883500000,2344.495,2344.695,2342.855,2343.125,0.1734 +1716883800000,2343.145,2343.205,2340.635,2340.645,0.268 +1716884100000,2340.695,2341.965,2340.155,2340.495,0.2047 +1716884400000,2340.515,2341.415,2340.285,2341.205,0.2967 +1716884700000,2341.255,2341.985,2340.385,2341.445,0.3077 +1716885000000,2341.395,2341.875,2340.855,2341.635,0.1526 +1716885300000,2341.615,2342.695,2341.375,2342.265,0.1043 +1716885600000,2342.225,2343.055,2341.805,2342.054,0.1701 +1716885900000,2342.015,2342.925,2341.468,2342.915,0.1735 +1716886200000,2342.925,2343.595,2342.768,2343.315,0.1336 +1716886500000,2343.335,2344.955,2343.335,2344.795,0.1608 +1716886800000,2344.815,2345.075,2343.058,2344.255,0.2881 +1716887100000,2344.245,2344.365,2343.295,2343.595,0.1733 +1716887400000,2343.565,2344.255,2343.048,2343.508,0.1324 +1716887700000,2343.508,2343.768,2342.155,2343.115,0.1807 +1716888000000,2343.128,2343.498,2342.805,2343.245,0.1236 +1716888300000,2343.225,2344.695,2343.225,2344.405,0.1759 +1716888600000,2344.455,2344.715,2343.795,2344.015,0.0821 +1716888900000,2344.055,2344.345,2343.735,2344.115,0.0566 +1716889200000,2344.125,2344.755,2343.805,2344.235,0.0605 +1716889500000,2344.295,2344.825,2344.165,2344.425,0.0551 +1716889800000,2344.475,2344.785,2343.755,2344.035,0.0673 +1716890100000,2343.965,2344.245,2343.525,2343.728,0.0598 +1716890400000,2343.705,2344.055,2343.365,2343.365,0.0439 +1716890700000,2343.365,2344.605,2343.095,2344.215,0.0865 +1716891000000,2344.215,2345.155,2344.045,2344.945,0.0634 +1716891300000,2344.915,2345.395,2343.915,2344.345,0.1096 +1716891600000,2344.345,2345.035,2343.705,2344.895,0.1 +1716891900000,2344.895,2345.285,2344.495,2344.595,0.0648 +1716892200000,2344.595,2345.225,2344.255,2345.125,0.059 +1716892500000,2345.135,2345.695,2345.025,2345.665,0.1039 +1716892800000,2345.685,2345.695,2344.435,2344.445,0.0481 +1716893100000,2344.485,2344.965,2344.285,2344.865,0.1377 +1716893400000,2344.905,2346.135,2344.828,2345.695,0.051 +1716893700000,2345.715,2345.845,2345.065,2345.605,0.0571 +1716894000000,2345.605,2345.605,2343.455,2344.755,0.0851 +1716894300000,2344.728,2345.035,2344.195,2344.325,0.1228 +1716894600000,2344.325,2344.745,2343.745,2344.565,0.1708 +1716894900000,2344.565,2345.025,2343.865,2344.625,0.0975 +1716895200000,2344.565,2344.808,2343.715,2344.775,0.1116 +1716895500000,2344.775,2345.155,2344.485,2344.845,0.0623 +1716895800000,2344.875,2346.005,2344.595,2345.185,0.0785 +1716896100000,2345.165,2346.015,2345.165,2345.985,0.0478 +1716896400000,2345.985,2345.995,2345.265,2345.845,0.0585 +1716896700000,2345.945,2347.428,2345.705,2347.048,0.1226 +1716897000000,2347.085,2348.185,2346.825,2348.115,0.1227 +1716897300000,2348.125,2348.348,2347.278,2347.348,0.1225 +1716897600000,2347.294,2347.335,2345.815,2347.155,0.1726 +1716897900000,2347.185,2349.408,2346.728,2347.975,0.2309 +1716898200000,2347.985,2350.925,2347.985,2350.385,0.2797 +1716898500000,2350.405,2352.235,2349.875,2351.955,0.127 +1716898800000,2351.955,2355.288,2351.695,2354.805,0.3401 +1716899100000,2354.895,2356.245,2352.925,2354.315,0.4073 +1716899400000,2354.285,2355.325,2353.148,2354.665,0.2186 +1716899700000,2354.665,2356.955,2353.795,2356.595,0.1756 +1716900000000,2356.625,2357.025,2354.575,2355.015,0.1292 +1716900300000,2355.065,2355.475,2353.435,2354.065,0.217 +1716900600000,2354.085,2354.258,2353.055,2353.665,0.1421 +1716900900000,2353.615,2353.975,2352.395,2353.035,0.2139 +1716901200000,2353.035,2355.385,2352.095,2354.465,0.2604 +1716901500000,2354.355,2355.275,2352.158,2353.675,0.2775 +1716901800000,2353.675,2356.835,2353.215,2356.645,0.4291 +1716902100000,2356.625,2361.745,2356.525,2361.085,0.4781 +1716902400000,2361.235,2363.975,2361.148,2362.925,0.2988 +1716902700000,2362.898,2363.275,2360.525,2360.685,0.3933 +1716903000000,2360.725,2362.595,2359.445,2360.365,0.3757 +1716903300000,2360.325,2362.345,2357.025,2358.075,0.6648 +1716903600000,2358.095,2361.295,2357.778,2357.778,0.6025 +1716903900000,2357.778,2357.778,2353.905,2355.145,1.0434 +1716904200000,2355.145,2357.775,2354.855,2357.635,0.4225 +1716904500000,2357.665,2357.745,2352.985,2354.935,0.55 +1716904800000,2354.735,2354.735,2348.225,2349.875,0.6195 +1716905100000,2349.905,2351.528,2347.975,2351.115,0.4905 +1716905400000,2351.135,2351.805,2348.945,2350.485,0.2946 +1716905700000,2350.515,2351.515,2347.805,2350.165,0.3627 +1716906000000,2350.108,2353.285,2349.665,2352.425,0.3823 +1716906300000,2352.435,2354.045,2352.025,2353.058,0.4906 +1716906600000,2353.004,2354.325,2351.744,2353.925,0.4413 +1716906900000,2353.855,2355.125,2352.648,2352.688,0.3655 +1716907200000,2352.678,2355.094,2352.635,2353.775,0.2032 +1716907500000,2353.775,2355.155,2352.728,2354.528,0.4842 +1716907800000,2354.468,2356.705,2354.045,2355.305,0.2778 +1716908100000,2355.305,2356.845,2355.035,2355.168,0.2586 +1716908400000,2355.158,2355.515,2353.925,2353.935,0.3486 +1716908700000,2353.918,2355.455,2352.805,2354.685,0.2032 +1716909000000,2354.685,2356.105,2353.228,2355.755,0.163 +1716909300000,2355.825,2358.665,2355.455,2358.235,0.1626 +1716909600000,2358.245,2359.585,2356.775,2359.005,0.2171 +1716909900000,2358.974,2359.615,2358.575,2358.805,0.1498 +1716910200000,2358.815,2358.855,2356.785,2357.475,0.1575 +1716910500000,2357.345,2360.375,2356.945,2359.458,0.2262 +1716910800000,2359.455,2361.455,2359.045,2360.135,0.5798 +1716911100000,2360.148,2361.625,2359.735,2361.328,0.5775 +1716911400000,2361.275,2361.965,2360.375,2360.615,0.2142 +1716911700000,2360.625,2360.845,2359.685,2360.188,0.1586 +1716912000000,2360.155,2360.785,2359.128,2359.885,0.3375 +1716912300000,2359.868,2360.425,2359.125,2359.605,0.1438 +1716912600000,2359.615,2362.105,2359.455,2361.225,0.155 +1716912900000,2361.235,2361.365,2359.315,2359.365,0.1546 +1716913200000,2359.315,2359.765,2358.135,2359.425,0.1684 +1716913500000,2359.405,2359.605,2356.975,2357.355,0.1377 +1716913800000,2357.425,2358.635,2356.975,2358.535,0.1724 +1716914100000,2358.505,2358.755,2357.188,2357.565,0.169 +1716914400000,2357.518,2357.895,2355.685,2356.308,0.2812 +1716914700000,2356.308,2356.525,2355.115,2356.085,0.4074 +1716915000000,2356.115,2357.668,2355.115,2357.495,0.4015 +1716915300000,2357.505,2358.005,2356.465,2356.568,0.1884 +1716915600000,2356.508,2356.818,2353.745,2354.545,0.2377 +1716915900000,2354.595,2356.235,2354.035,2355.095,0.1256 +1716916200000,2355.045,2356.185,2353.768,2353.768,0.2642 +1716916500000,2353.765,2355.015,2353.058,2354.175,0.1508 +1716916800000,2354.124,2355.485,2353.705,2354.615,0.1876 +1716917100000,2354.578,2355.975,2353.995,2355.755,0.338 +1716917400000,2355.655,2356.475,2355.445,2356.085,0.302 +1716917700000,2356.275,2359.925,2356.145,2359.595,0.3608 +1716918000000,2359.625,2359.625,2357.715,2358.865,0.2248 +1716918300000,2358.915,2358.915,2356.625,2356.695,0.1895 +1716918600000,2356.654,2357.395,2356.435,2357.205,0.2041 +1716918900000,2357.135,2357.928,2356.655,2356.798,0.0953 +1716919200000,2356.725,2357.565,2356.485,2357.315,0.0648 +1716919500000,2357.355,2357.375,2355.918,2356.255,0.2078 +1716919800000,2356.255,2356.348,2355.135,2355.605,0.1409 +1716920100000,2355.695,2356.285,2355.555,2355.725,0.076 +1716920400000,2355.725,2355.725,2354.075,2354.495,0.1106 +1716920700000,2354.455,2354.635,2353.475,2353.875,0.0881 +1716921000000,2353.895,2354.005,2352.955,2353.405,0.0966 +1716921300000,2353.405,2353.718,2352.685,2352.965,0.1195 +1716921600000,2352.928,2354.565,2352.925,2354.335,0.0986 +1716921900000,2354.355,2355.198,2353.908,2355.145,0.1201 +1716922200000,2355.115,2356.405,2355.115,2356.265,0.2693 +1716922500000,2356.245,2357.688,2356.185,2356.988,0.3161 +1716922800000,2356.975,2358.028,2356.865,2357.245,0.2797 +1716923100000,2357.375,2357.835,2356.635,2356.935,0.1176 +1716923400000,2356.935,2356.935,2355.665,2356.065,0.0943 +1716923700000,2356.025,2357.125,2355.855,2357.035,0.0839 +1716924000000,2357.215,2357.968,2356.575,2357.828,0.0814 +1716924300000,2357.815,2358.155,2357.515,2357.665,0.0997 +1716924600000,2357.715,2358.898,2357.548,2358.795,0.129 +1716924900000,2358.775,2358.948,2358.265,2358.778,0.1398 +1716925200000,2358.758,2359.815,2358.618,2359.498,0.2381 +1716925500000,2359.495,2360.078,2358.218,2358.425,0.2054 +1716925800000,2358.425,2359.005,2358.338,2358.815,0.2233 +1716926100000,2358.815,2358.988,2357.998,2358.108,0.2524 +1716926400000,2358.055,2358.578,2357.705,2358.458,0.1134 +1716926700000,2358.458,2358.578,2357.908,2358.158,0.0519 +1716927000000,2358.178,2358.278,2357.758,2358.218,0.0828 +1716927300000,2358.218,2360.058,2358.205,2360.015,0.1417 +1716927600000,2360.015,2360.458,2359.685,2359.895,0.1412 +1716927900000,2359.835,2360.298,2359.498,2359.748,0.0856 +1716928200000,2359.695,2359.918,2359.315,2359.608,0.0817 +1716928500000,2359.588,2360.028,2359.398,2359.695,0.0636 +1716928800000,2359.758,2359.795,2358.945,2358.995,0.0749 +1716929100000,2358.978,2360.385,2358.765,2360.275,0.0617 +1716929400000,2360.275,2360.825,2359.955,2360.578,0.078 +1716929700000,2360.588,2361.315,2360.458,2361.015,0.057 +1716933600000,2360.185,2362.105,2360.185,2360.775,0.0775 +1716933900000,2360.775,2360.965,2359.718,2360.575,0.0366 +1716934200000,2360.385,2361.245,2360.385,2361.245,0.0674 +1716934500000,2361.105,2361.365,2359.755,2359.775,0.0328 +1716934800000,2359.775,2360.435,2359.385,2359.925,0.0235 +1716935100000,2359.925,2360.035,2358.745,2359.505,0.0357 +1716935400000,2359.555,2359.555,2358.705,2358.845,0.0169 +1716935700000,2358.845,2359.535,2358.845,2359.075,0.0186 +1716936000000,2359.035,2359.115,2358.615,2358.665,0.0169 +1716936300000,2358.625,2358.745,2358.055,2358.395,0.0148 +1716936600000,2358.405,2358.505,2357.935,2358.365,0.017 +1716936900000,2358.335,2359.165,2358.135,2359.055,0.0448 +1716937200000,2359.055,2359.075,2357.965,2358.455,0.093 +1716937500000,2358.445,2358.775,2358.125,2358.275,0.1079 +1716937800000,2358.285,2359.165,2358.175,2359.075,0.0124 +1716938100000,2359.075,2359.075,2358.595,2358.828,0.0306 +1716938400000,2358.895,2359.185,2358.655,2358.895,0.0359 +1716938700000,2358.935,2359.418,2358.935,2359.288,0.0156 +1716939000000,2359.258,2360.458,2359.108,2359.918,0.0444 +1716939300000,2359.918,2360.765,2359.405,2359.855,0.0822 +1716939600000,2359.815,2360.475,2359.365,2359.445,0.0412 +1716939900000,2359.525,2360.305,2359.205,2359.558,0.0586 +1716940200000,2359.558,2359.558,2358.568,2359.005,0.0687 +1716940500000,2359.055,2359.915,2358.885,2359.685,0.0173 +1716940800000,2359.495,2360.695,2359.255,2359.978,0.0893 +1716941100000,2359.938,2360.915,2359.918,2360.308,0.0808 +1716941400000,2360.328,2360.775,2360.145,2360.225,0.0592 +1716941700000,2360.238,2360.668,2360.108,2360.528,0.1071 +1716942000000,2360.495,2360.548,2359.215,2359.255,0.1156 +1716942300000,2359.308,2359.328,2358.734,2358.878,0.1286 +1716942600000,2358.835,2359.498,2358.348,2358.348,0.1258 +1716942900000,2358.345,2358.368,2357.835,2358.028,0.0645 +1716943200000,2358.028,2358.658,2357.475,2357.475,0.0681 +1716943500000,2357.485,2358.395,2357.375,2358.215,0.0493 +1716943800000,2358.325,2358.505,2357.575,2357.925,0.0595 +1716944100000,2357.895,2357.935,2357.215,2357.715,0.0523 +1716944400000,2357.715,2358.935,2356.235,2357.675,0.2119 +1716944700000,2357.675,2359.095,2356.865,2358.065,0.142 +1716945000000,2358.145,2358.145,2356.975,2357.475,0.0845 +1716945300000,2357.515,2358.155,2356.815,2357.168,0.0964 +1716945600000,2357.108,2358.488,2356.545,2357.908,0.1045 +1716945900000,2357.905,2358.635,2357.485,2357.868,0.1865 +1716946200000,2357.868,2359.355,2357.308,2357.938,0.1868 +1716946500000,2357.925,2358.115,2356.848,2357.388,0.2338 +1716946800000,2357.385,2357.808,2355.568,2356.118,0.2378 +1716947100000,2356.015,2356.925,2355.788,2356.198,0.2549 +1716947400000,2356.218,2357.265,2356.025,2356.235,0.2131 +1716947700000,2356.195,2356.935,2355.815,2356.348,0.2745 +1716948000000,2356.335,2356.695,2355.988,2356.318,0.2217 +1716948300000,2356.305,2357.288,2355.955,2357.118,0.2943 +1716948600000,2357.098,2358.515,2356.925,2358.385,0.158 +1716948900000,2358.415,2358.895,2357.305,2358.405,0.1642 +1716949200000,2358.395,2359.465,2358.335,2359.035,0.0516 +1716949500000,2359.115,2359.885,2358.475,2359.675,0.0514 +1716949800000,2359.675,2360.748,2358.855,2360.458,0.1832 +1716950100000,2360.458,2360.705,2358.235,2358.355,0.1046 +1716950400000,2358.325,2358.725,2357.845,2358.425,0.0856 +1716950700000,2358.425,2358.525,2356.935,2357.225,0.0877 +1716951000000,2357.195,2357.315,2355.045,2355.305,0.0832 +1716951300000,2355.495,2356.055,2354.288,2355.515,0.1736 +1716951600000,2355.515,2357.105,2355.465,2356.505,0.0886 +1716951900000,2356.505,2357.828,2356.095,2357.588,0.1876 +1716952200000,2357.588,2358.225,2355.934,2356.865,0.2141 +1716952500000,2356.865,2357.475,2355.195,2356.215,0.0775 +1716952800000,2356.235,2357.285,2355.955,2356.065,0.0678 +1716953100000,2356.058,2356.998,2356.015,2356.388,0.0971 +1716953400000,2356.388,2357.018,2355.615,2356.728,0.0638 +1716953700000,2356.725,2356.908,2356.405,2356.715,0.0447 +1716954000000,2356.715,2356.988,2356.538,2356.905,0.0519 +1716954300000,2356.905,2357.368,2356.668,2356.705,0.0552 +1716954600000,2356.658,2357.815,2356.578,2357.695,0.067 +1716954900000,2357.688,2359.025,2357.605,2358.045,0.0933 +1716955200000,2358.075,2358.085,2357.268,2357.378,0.0341 +1716955500000,2357.375,2357.865,2356.728,2357.785,0.0763 +1716955800000,2357.785,2358.355,2357.655,2358.115,0.0345 +1716956100000,2358.115,2358.708,2358.025,2358.068,0.0523 +1716956400000,2358.065,2358.785,2357.938,2358.625,0.0259 +1716956700000,2358.695,2358.785,2358.095,2358.355,0.0338 +1716957000000,2358.355,2358.575,2357.025,2357.115,0.0569 +1716957300000,2357.115,2357.988,2357.095,2357.935,0.0389 +1716957600000,2357.945,2358.108,2357.198,2357.295,0.026 +1716957900000,2357.345,2357.835,2357.345,2357.405,0.0239 +1716958200000,2357.408,2358.925,2357.238,2358.565,0.0425 +1716958500000,2358.575,2358.725,2357.975,2358.138,0.0427 +1716958800000,2358.235,2358.485,2357.865,2357.945,0.0538 +1716959100000,2357.965,2358.185,2357.365,2357.715,0.0791 +1716959400000,2357.735,2358.195,2357.208,2357.684,0.1389 +1716959700000,2357.708,2358.578,2357.655,2357.755,0.1163 +1716960000000,2357.755,2358.545,2357.438,2358.455,0.0665 +1716960300000,2358.485,2358.758,2357.995,2358.475,0.0716 +1716960600000,2358.435,2360.565,2358.395,2359.685,0.4105 +1716960900000,2359.685,2361.075,2359.275,2359.715,0.172 +1716961200000,2359.735,2361.275,2357.688,2358.295,0.1812 +1716961500000,2358.275,2359.504,2357.198,2358.905,0.2457 +1716961800000,2358.975,2359.648,2356.745,2356.785,0.2483 +1716962100000,2356.815,2357.595,2356.398,2356.648,0.1528 +1716962400000,2356.605,2356.635,2354.515,2355.255,0.1485 +1716962700000,2355.295,2356.375,2353.685,2355.015,0.2072 +1716963000000,2355.035,2355.955,2353.398,2353.478,0.1863 +1716963300000,2353.475,2353.995,2352.788,2353.075,0.1581 +1716963600000,2353.075,2354.165,2351.875,2352.235,0.1202 +1716963900000,2352.185,2353.575,2351.575,2353.445,0.2081 +1716964200000,2353.418,2353.685,2352.655,2353.135,0.1292 +1716964500000,2353.075,2353.425,2350.975,2353.315,0.1411 +1716964800000,2353.335,2354.555,2352.885,2353.945,0.108 +1716965100000,2353.915,2354.955,2353.525,2354.905,0.1303 +1716965400000,2354.925,2355.905,2354.085,2354.855,0.125 +1716965700000,2354.815,2355.755,2354.695,2355.695,0.112 +1716966000000,2355.695,2356.058,2354.478,2355.145,0.2583 +1716966300000,2355.135,2355.875,2354.465,2354.625,0.0786 +1716966600000,2354.625,2354.845,2353.775,2354.195,0.2928 +1716966900000,2354.205,2355.975,2353.915,2355.565,0.2461 +1716967200000,2355.545,2356.025,2353.925,2354.125,0.2248 +1716967500000,2354.185,2354.735,2352.595,2353.085,0.238 +1716967800000,2353.075,2353.465,2352.285,2352.835,0.1003 +1716968100000,2352.825,2352.915,2351.325,2351.975,0.1165 +1716968400000,2351.965,2353.055,2351.465,2352.315,0.1111 +1716968700000,2352.365,2352.835,2351.705,2351.835,0.1206 +1716969000000,2351.825,2351.855,2350.465,2350.815,0.1275 +1716969300000,2350.795,2351.425,2349.925,2350.425,0.1558 +1716969600000,2350.405,2351.715,2349.665,2350.305,0.2173 +1716969900000,2350.285,2351.145,2348.684,2349.068,0.1576 +1716970200000,2349.105,2351.585,2349.085,2351.205,0.1517 +1716970500000,2351.145,2351.295,2349.965,2350.015,0.1172 +1716970800000,2350.025,2350.285,2347.745,2348.615,0.1676 +1716971100000,2348.588,2348.845,2347.055,2347.495,0.2555 +1716971400000,2347.525,2348.575,2346.605,2347.495,0.234 +1716971700000,2347.475,2348.985,2346.675,2346.715,0.3485 +1716972000000,2346.708,2346.808,2345.825,2346.355,0.3821 +1716972300000,2346.315,2348.305,2346.205,2347.665,0.2364 +1716972600000,2347.685,2347.715,2345.455,2345.595,0.3374 +1716972900000,2345.585,2346.175,2344.795,2345.375,0.1571 +1716973200000,2345.405,2345.515,2343.404,2343.885,0.2504 +1716973500000,2343.995,2344.475,2342.935,2342.935,0.2052 +1716973800000,2342.995,2343.505,2340.758,2342.425,0.1649 +1716974100000,2342.325,2343.505,2341.615,2342.845,0.1542 +1716974400000,2342.875,2343.995,2342.385,2342.825,0.1305 +1716974700000,2342.865,2343.495,2341.135,2342.855,0.1643 +1716975000000,2342.875,2343.245,2341.378,2341.868,0.2318 +1716975300000,2341.838,2342.615,2341.485,2341.745,0.1874 +1716975600000,2341.765,2344.275,2341.765,2344.155,0.2036 +1716975900000,2344.115,2345.065,2343.625,2344.975,0.1231 +1716976200000,2345.025,2345.778,2344.815,2345.334,0.2107 +1716976500000,2345.378,2346.084,2345.245,2345.634,0.2881 +1716976800000,2345.608,2345.608,2343.945,2344.165,0.119 +1716977100000,2344.165,2345.155,2343.715,2344.015,0.0567 +1716977400000,2343.915,2344.715,2343.235,2344.075,0.0941 +1716977700000,2344.055,2345.675,2344.055,2345.565,0.0803 +1716978000000,2345.585,2345.775,2344.815,2345.358,0.0629 +1716978300000,2345.378,2345.475,2343.665,2344.615,0.1226 +1716978600000,2344.585,2344.585,2343.435,2344.135,0.1108 +1716978900000,2344.175,2345.265,2342.975,2344.955,0.0883 +1716979200000,2344.955,2346.645,2344.955,2345.985,0.1385 +1716979500000,2345.975,2346.644,2345.745,2346.528,0.2752 +1716979800000,2346.525,2347.118,2346.085,2346.515,0.1514 +1716980100000,2346.525,2346.965,2346.095,2346.395,0.085 +1716980400000,2346.345,2346.905,2345.655,2346.515,0.0929 +1716980700000,2346.515,2346.715,2344.345,2344.345,0.0927 +1716981000000,2344.345,2344.745,2343.425,2343.525,0.0817 +1716981300000,2343.485,2344.045,2342.935,2343.845,0.1292 +1716981600000,2343.845,2345.015,2342.625,2344.975,0.2158 +1716981900000,2344.955,2345.445,2344.515,2344.725,0.1568 +1716982200000,2344.755,2344.905,2342.925,2343.505,0.2385 +1716982500000,2343.525,2344.655,2343.135,2344.655,0.1067 +1716982800000,2344.655,2344.935,2343.255,2343.265,0.1383 +1716983100000,2343.265,2343.665,2342.185,2342.235,0.1659 +1716983400000,2342.275,2342.585,2338.435,2340.585,0.4461 +1716983700000,2340.605,2341.585,2339.885,2341.585,0.4145 +1716984000000,2341.495,2341.855,2340.475,2341.085,0.3976 +1716984300000,2341.055,2341.735,2339.818,2340.655,0.2385 +1716984600000,2340.665,2342.185,2340.535,2341.178,0.113 +1716984900000,2341.105,2342.025,2340.815,2341.425,0.1042 +1716985200000,2341.515,2341.515,2338.438,2340.785,0.2751 +1716985500000,2340.785,2343.005,2340.658,2341.685,0.2312 +1716985800000,2341.685,2343.638,2341.375,2342.978,0.2241 +1716986100000,2342.988,2343.565,2341.955,2343.015,0.212 +1716986400000,2343.035,2343.275,2341.535,2342.295,0.0942 +1716986700000,2342.295,2342.855,2340.695,2341.435,0.1224 +1716987000000,2341.555,2341.605,2334.438,2336.075,0.35 +1716987300000,2336.065,2338.685,2336.015,2337.535,0.2448 +1716987600000,2337.685,2340.815,2335.768,2340.055,0.3839 +1716987900000,2340.045,2343.695,2339.955,2342.845,0.5018 +1716988200000,2342.865,2345.045,2342.095,2342.238,0.4214 +1716988500000,2342.198,2344.725,2341.835,2343.525,0.308 +1716988800000,2343.535,2346.275,2343.248,2344.985,0.2218 +1716989100000,2345.065,2345.835,2344.295,2344.375,0.8801 +1716989400000,2344.435,2346.795,2343.298,2344.095,0.6438 +1716989700000,2344.065,2346.605,2343.055,2346.505,0.4987 +1716990000000,2346.635,2347.065,2339.815,2340.535,0.4654 +1716990300000,2340.625,2342.845,2339.998,2342.695,0.3455 +1716990600000,2342.665,2344.265,2342.215,2342.965,0.4047 +1716990900000,2342.864,2346.105,2342.805,2345.545,0.2381 +1716991200000,2345.555,2346.325,2343.205,2343.725,0.3929 +1716991500000,2343.715,2345.185,2342.535,2345.145,0.2901 +1716991800000,2345.115,2345.215,2343.175,2343.625,0.4088 +1716992100000,2343.645,2345.515,2342.805,2343.095,0.2362 +1716992400000,2343.135,2343.735,2341.565,2342.995,0.3428 +1716992700000,2343.025,2344.855,2342.635,2344.175,0.177 +1716993000000,2344.235,2344.945,2342.675,2344.895,0.1301 +1716993300000,2344.905,2346.095,2344.405,2345.665,0.1768 +1716993600000,2345.665,2346.335,2342.875,2343.005,0.1494 +1716993900000,2343.005,2344.155,2341.355,2344.075,0.3777 +1716994200000,2344.075,2344.855,2342.955,2343.645,0.3978 +1716994500000,2343.665,2343.665,2342.005,2343.365,0.2803 +1716994800000,2343.365,2343.615,2341.305,2341.305,0.3668 +1716995100000,2341.325,2341.325,2338.905,2340.275,0.4077 +1716995400000,2340.325,2340.895,2339.415,2340.305,0.2105 +1716995700000,2340.305,2341.785,2339.615,2340.225,0.1914 +1716996000000,2340.245,2341.675,2339.875,2340.268,0.1685 +1716996300000,2340.248,2340.795,2339.125,2339.555,0.2678 +1716996600000,2339.555,2340.075,2336.795,2337.358,0.1478 +1716996900000,2337.315,2338.998,2336.635,2338.708,0.1948 +1716997200000,2338.718,2339.765,2337.965,2339.675,0.0935 +1716997500000,2339.675,2341.055,2339.465,2340.595,0.0866 +1716997800000,2340.555,2341.435,2340.235,2340.645,0.071 +1716998100000,2340.625,2340.625,2338.915,2339.048,0.1297 +1716998400000,2339.038,2339.598,2338.165,2339.568,0.31 +1716998700000,2339.558,2339.895,2338.925,2339.388,0.2295 +1716999000000,2339.348,2339.368,2336.728,2336.788,0.3394 +1716999300000,2336.755,2337.818,2335.895,2337.505,0.2382 +1716999600000,2337.518,2339.035,2337.375,2337.835,0.1373 +1716999900000,2337.855,2338.685,2337.485,2338.535,0.1 +1717000200000,2338.565,2338.745,2337.245,2338.435,0.2058 +1717000500000,2338.485,2340.458,2338.265,2339.945,0.0971 +1717000800000,2339.945,2340.348,2339.455,2339.625,0.2289 +1717001100000,2339.585,2340.318,2339.585,2339.915,0.1261 +1717001400000,2339.915,2341.128,2339.895,2340.265,0.1236 +1717001700000,2340.265,2341.808,2340.265,2341.808,0.3252 +1717002000000,2341.724,2342.158,2340.185,2341.135,0.3503 +1717002300000,2341.215,2341.495,2339.848,2339.928,0.2923 +1717002600000,2340.008,2340.595,2339.278,2339.995,0.1357 +1717002900000,2340.068,2341.348,2339.235,2341.105,0.151 +1717003200000,2341.138,2341.538,2340.128,2340.338,0.225 +1717003500000,2340.338,2341.748,2339.945,2341.258,0.2718 +1717003800000,2341.255,2341.678,2340.815,2341.645,0.2003 +1717004100000,2341.645,2342.778,2341.645,2342.768,0.1885 +1717004400000,2342.768,2343.058,2342.345,2342.648,0.1957 +1717004700000,2342.648,2343.198,2342.428,2343.068,0.0744 +1717005000000,2343.065,2344.048,2342.918,2344.048,0.1171 +1717005300000,2344.005,2344.158,2343.475,2343.598,0.1439 +1717005600000,2343.528,2344.198,2342.828,2343.128,0.1567 +1717005900000,2343.178,2343.788,2342.958,2343.518,0.1497 +1717006200000,2343.448,2343.938,2343.308,2343.585,0.1622 +1717006500000,2343.544,2343.678,2341.555,2341.705,0.2285 +1717006800000,2341.715,2341.908,2341.395,2341.875,0.0944 +1717007100000,2341.905,2342.188,2341.485,2341.675,0.1277 +1717007400000,2341.675,2341.728,2340.825,2341.025,0.093 +1717007700000,2341.025,2341.168,2339.948,2340.065,0.099 +1717008000000,2340.065,2340.255,2339.355,2339.415,0.1321 +1717008300000,2339.378,2339.605,2338.345,2339.205,0.2185 +1717008600000,2339.205,2339.305,2338.055,2338.495,0.1207 +1717008900000,2338.425,2338.748,2337.938,2338.118,0.1529 +1717009200000,2338.095,2338.185,2337.455,2337.715,0.2206 +1717009500000,2337.715,2338.345,2337.715,2338.345,0.0743 +1717009800000,2338.345,2338.905,2338.025,2338.885,0.0691 +1717010100000,2338.865,2338.918,2338.345,2338.745,0.087 +1717010400000,2338.745,2339.145,2338.245,2339.095,0.0719 +1717010700000,2339.105,2339.218,2337.335,2337.638,0.119 +1717011000000,2337.638,2337.955,2336.855,2336.868,0.101 +1717011300000,2336.845,2337.905,2336.795,2337.535,0.0557 +1717011600000,2337.515,2338.145,2336.735,2337.655,0.1017 +1717011900000,2337.778,2338.058,2336.555,2336.845,0.1044 +1717012200000,2336.885,2337.198,2336.585,2336.818,0.1244 +1717012500000,2336.818,2337.128,2336.225,2336.648,0.1889 +1717012800000,2336.675,2338.035,2335.785,2337.998,0.1499 +1717013100000,2337.995,2338.215,2337.598,2337.598,0.0567 +1717013400000,2337.578,2337.658,2336.908,2337.455,0.0778 +1717013700000,2337.415,2337.455,2336.475,2336.758,0.0614 +1717014000000,2336.768,2337.098,2336.385,2336.775,0.039 +1717014300000,2336.785,2337.145,2336.485,2336.885,0.0313 +1717014600000,2336.935,2337.535,2336.835,2337.445,0.0577 +1717014900000,2337.345,2337.978,2337.265,2337.505,0.0894 +1717015200000,2337.468,2338.575,2336.845,2337.265,0.0996 +1717015500000,2337.285,2337.915,2337.188,2337.325,0.0465 +1717015800000,2337.275,2338.025,2337.135,2337.945,0.0401 +1717016100000,2337.925,2338.575,2337.148,2337.755,0.0484 +1717020000000,2337.098,2338.614,2336.845,2338.465,0.1212 +1717020300000,2338.495,2338.955,2338.095,2338.574,0.0362 +1717020600000,2338.574,2338.955,2338.074,2338.285,0.0244 +1717020900000,2338.315,2338.938,2337.765,2337.835,0.0481 +1717021200000,2337.784,2338.905,2337.625,2338.865,0.0431 +1717021500000,2338.855,2339.105,2338.345,2338.615,0.0293 +1717021800000,2338.675,2338.795,2337.885,2337.935,0.03 +1717022100000,2337.758,2337.905,2337.445,2337.615,0.0208 +1717022400000,2337.595,2337.625,2337.145,2337.425,0.0137 +1717022700000,2337.405,2337.595,2337.105,2337.315,0.0179 +1717023000000,2337.285,2337.725,2337.185,2337.665,0.0175 +1717023300000,2337.608,2337.625,2337.445,2337.495,0.0466 +1717023600000,2337.508,2338.015,2337.428,2337.895,0.0929 +1717023900000,2337.908,2338.055,2337.478,2337.925,0.0668 +1717024200000,2337.948,2338.415,2337.915,2338.385,0.0139 +1717024500000,2338.405,2338.755,2338.405,2338.645,0.0217 +1717024800000,2338.615,2338.985,2338.595,2338.745,0.0158 +1717025100000,2338.745,2338.745,2338.145,2338.325,0.0153 +1717025400000,2338.315,2338.685,2337.965,2338.305,0.0575 +1717025700000,2338.305,2338.305,2337.658,2337.895,0.0936 +1717026000000,2337.895,2338.315,2337.505,2337.845,0.1411 +1717026300000,2337.845,2338.685,2337.745,2338.525,0.0548 +1717026600000,2338.525,2338.905,2337.975,2338.175,0.0685 +1717026900000,2338.175,2338.855,2338.105,2338.285,0.0408 +1717027200000,2338.235,2338.285,2335.865,2336.688,0.1606 +1717027500000,2336.695,2337.425,2336.138,2336.675,0.1018 +1717027800000,2336.615,2336.975,2336.198,2336.515,0.079 +1717028100000,2336.515,2337.278,2336.375,2336.505,0.0911 +1717028400000,2336.485,2336.708,2335.745,2336.285,0.0802 +1717028700000,2336.265,2336.775,2335.505,2336.575,0.1036 +1717029000000,2336.535,2337.285,2336.275,2336.755,0.0888 +1717029300000,2336.755,2336.805,2333.898,2334.965,0.1435 +1717029600000,2334.975,2335.145,2334.085,2335.145,0.0682 +1717029900000,2335.145,2336.245,2335.145,2336.135,0.062 +1717030200000,2336.145,2337.278,2336.005,2336.728,0.1626 +1717030500000,2336.728,2337.288,2335.875,2336.748,0.1922 +1717030800000,2336.748,2337.488,2335.168,2335.775,0.2982 +1717031100000,2335.705,2336.735,2334.918,2336.065,0.1521 +1717031400000,2336.065,2339.015,2336.035,2338.895,0.1164 +1717031700000,2338.985,2339.748,2338.405,2339.548,0.2144 +1717032000000,2339.545,2339.758,2337.715,2338.045,0.1513 +1717032300000,2338.065,2338.385,2337.665,2338.095,0.088 +1717032600000,2338.095,2338.185,2336.745,2336.918,0.134 +1717032900000,2336.835,2337.025,2334.585,2335.165,0.1864 +1717033200000,2335.165,2335.995,2333.495,2333.505,0.1877 +1717033500000,2333.435,2335.055,2333.025,2334.565,0.2144 +1717033800000,2334.585,2334.585,2333,2333.975,0.2303 +1717034100000,2333.975,2334.438,2333,2333.918,0.1907 +1717034400000,2333.875,2334.865,2333.165,2334.518,0.1531 +1717034700000,2334.515,2336.375,2334.475,2336.185,0.1201 +1717035000000,2336.155,2336.465,2335.315,2335.998,0.0902 +1717035300000,2336.055,2336.098,2333.795,2334.665,0.2335 +1717035600000,2334.655,2334.765,2333.285,2333.515,0.158 +1717035900000,2333.545,2334.445,2333.275,2334.445,0.0549 +1717036200000,2334.515,2334.545,2331.998,2333.235,0.1254 +1717036500000,2333.235,2333.845,2331.538,2331.788,0.1948 +1717036800000,2331.788,2332.388,2327.885,2329.485,0.3468 +1717037100000,2329.485,2330.185,2328.415,2329.055,0.2175 +1717037400000,2329.055,2330.855,2328.285,2330.505,0.2236 +1717037700000,2330.505,2331.538,2330.185,2330.725,0.1512 +1717038000000,2330.765,2331.015,2329.828,2330.348,0.1915 +1717038300000,2330.348,2330.825,2329.005,2330.555,0.3904 +1717038600000,2330.525,2330.838,2329.875,2330.588,0.2594 +1717038900000,2330.555,2332.405,2330.515,2332.255,0.2296 +1717039200000,2332.285,2332.815,2331.075,2331.725,0.1479 +1717039500000,2331.735,2332.365,2330.848,2332.365,0.2525 +1717039800000,2332.335,2333.168,2331.695,2332.695,0.3356 +1717040100000,2332.595,2334.715,2332.315,2334.005,0.2483 +1717040400000,2333.995,2334.955,2333.618,2334.365,0.1479 +1717040700000,2334.385,2334.725,2333.435,2334.455,0.2077 +1717041000000,2334.455,2334.715,2333.558,2334.318,0.2454 +1717041300000,2334.305,2334.915,2333.815,2334.268,0.0945 +1717041600000,2334.255,2334.895,2333.975,2334.305,0.0558 +1717041900000,2334.215,2335.375,2334.105,2335.188,0.0883 +1717042200000,2335.205,2336.195,2335.205,2336.048,0.0594 +1717042500000,2336.045,2336.368,2335.575,2336.115,0.0586 +1717042800000,2336.135,2336.265,2335.275,2335.305,0.0844 +1717043100000,2335.285,2335.818,2334.998,2335.165,0.0687 +1717043400000,2335.218,2335.605,2334.705,2334.705,0.0796 +1717043700000,2334.685,2334.948,2334.365,2334.578,0.0866 +1717044000000,2334.578,2335.185,2333.925,2335.185,0.0619 +1717044300000,2335.185,2336.245,2334.655,2336.225,0.0911 +1717044600000,2336.255,2337.035,2336.058,2336.395,0.1744 +1717044900000,2336.465,2336.505,2335.025,2335.175,0.0839 +1717045200000,2335.155,2335.345,2334.565,2335.305,0.0523 +1717045500000,2335.318,2335.415,2334.535,2334.875,0.0562 +1717045800000,2334.845,2335.688,2334.795,2335.268,0.0718 +1717046100000,2335.265,2335.428,2333.668,2334.438,0.1003 +1717046400000,2334.438,2334.695,2333.118,2333.158,0.1109 +1717046700000,2333.148,2333.208,2331.825,2332.035,0.105 +1717047000000,2331.935,2332.168,2325.195,2327.575,0.3126 +1717047300000,2327.565,2328.175,2326.075,2327.035,0.204 +1717047600000,2326.945,2327.545,2325.605,2326.935,0.2577 +1717047900000,2326.815,2327.348,2322.955,2323.885,0.3189 +1717048200000,2323.905,2324.625,2322.458,2323.065,0.3781 +1717048500000,2323.055,2325.685,2322.805,2324.775,0.2087 +1717048800000,2324.855,2325.975,2323.868,2325.085,0.2495 +1717049100000,2325.055,2326.645,2324.525,2326.255,0.3694 +1717049400000,2326.335,2327.385,2325.915,2326.235,0.2058 +1717049700000,2326.235,2327.038,2324.705,2325.685,0.3598 +1717050000000,2325.715,2327.965,2325.385,2327.865,0.2771 +1717050300000,2327.815,2328.705,2327.255,2328.135,0.3465 +1717050600000,2328.125,2329.915,2328.125,2329.185,0.2441 +1717050900000,2329.215,2329.975,2328.805,2329.105,0.1533 +1717051200000,2329.118,2329.625,2328.495,2329.505,0.1676 +1717051500000,2329.525,2330.735,2328.725,2330.705,0.1313 +1717051800000,2330.705,2332.525,2330.395,2332.305,0.1287 +1717052100000,2332.335,2332.975,2331.595,2332.735,0.3512 +1717052400000,2332.735,2335.955,2332.155,2334.895,0.3636 +1717052700000,2334.885,2335.625,2333.715,2334.405,0.1617 +1717053000000,2334.318,2337.118,2334.195,2336.695,0.1236 +1717053300000,2336.548,2337.588,2335.265,2337.108,0.2117 +1717053600000,2337.065,2337.158,2334.755,2334.885,0.2304 +1717053900000,2334.885,2335.785,2334.425,2335.485,0.1177 +1717054200000,2335.415,2335.775,2333.698,2333.815,0.1375 +1717054500000,2333.825,2333.995,2332.535,2333.215,0.1323 +1717054800000,2333.205,2333.735,2332.525,2333.535,0.1856 +1717055100000,2333.545,2334.845,2333.545,2334.148,0.2433 +1717055400000,2334.135,2334.795,2333.605,2334.435,0.1126 +1717055700000,2334.425,2335.325,2333.635,2334.255,0.091 +1717056000000,2334.355,2335.205,2333.965,2334.795,0.1439 +1717056300000,2334.795,2334.855,2333.115,2334.035,0.1 +1717056600000,2334.035,2334.035,2331.955,2332.685,0.3197 +1717056900000,2332.665,2333.724,2331.785,2333.705,0.2468 +1717057200000,2333.668,2334.878,2333.268,2334.208,0.3117 +1717057500000,2334.198,2334.528,2333.418,2333.925,0.2356 +1717057800000,2333.948,2334.638,2333.215,2334.438,0.1786 +1717058100000,2334.365,2334.948,2332.858,2333.505,0.2508 +1717058400000,2333.505,2334.378,2332.805,2332.955,0.1601 +1717058700000,2332.958,2335.278,2332.828,2334.325,0.1208 +1717059000000,2334.325,2334.555,2333.495,2334.015,0.1122 +1717059300000,2334.015,2335.688,2333.735,2334.918,0.1326 +1717059600000,2334.915,2335.665,2334.095,2335.655,0.1176 +1717059900000,2335.745,2337.705,2335.745,2337.195,0.1212 +1717060200000,2337.105,2337.615,2336.775,2337.068,0.1011 +1717060500000,2337.078,2337.318,2336.038,2336.398,0.2813 +1717060800000,2336.305,2336.435,2334.325,2335.638,0.2176 +1717061100000,2335.618,2337.885,2334.655,2336.895,0.2458 +1717061400000,2336.895,2337.415,2334.455,2334.455,0.145 +1717061700000,2334.455,2334.555,2332.145,2332.665,0.1789 +1717062000000,2332.685,2333.625,2332.265,2333.115,0.3811 +1717062300000,2333.148,2333.148,2331.535,2331.975,0.2087 +1717062600000,2331.955,2333.255,2331.745,2332.365,0.0893 +1717062900000,2332.355,2333.085,2331.715,2333.075,0.101 +1717063200000,2333.075,2333.355,2331.825,2331.925,0.1488 +1717063500000,2331.925,2332.585,2331.235,2331.415,0.1149 +1717063800000,2331.415,2331.735,2330.635,2331.485,0.1113 +1717064100000,2331.375,2331.705,2330.455,2331.588,0.1944 +1717064400000,2331.394,2332.235,2330.975,2331.528,0.0871 +1717064700000,2331.528,2332.928,2331.358,2332.908,0.0742 +1717065000000,2332.825,2332.948,2331.845,2332.868,0.0945 +1717065300000,2332.835,2334.655,2332.565,2334.655,0.106 +1717065600000,2334.668,2335.095,2333.825,2335.095,0.221 +1717065900000,2334.978,2336.408,2334.878,2336.224,0.3117 +1717066200000,2336.075,2337.685,2335.978,2336.755,0.3624 +1717066500000,2336.755,2340.795,2336.735,2340.545,0.3879 +1717066800000,2340.545,2340.555,2338.355,2339.085,0.3433 +1717067100000,2339.085,2340.435,2338.795,2339.155,0.3968 +1717067400000,2339.145,2339.665,2338.065,2338.395,0.2232 +1717067700000,2338.395,2339.495,2338.385,2338.665,0.1004 +1717068000000,2338.685,2338.715,2336.495,2337.488,0.1276 +1717068300000,2337.535,2337.875,2336.595,2337.338,0.1352 +1717068600000,2337.328,2337.835,2336.585,2337.645,0.1171 +1717068900000,2337.625,2338.688,2336.668,2338.478,0.106 +1717069200000,2338.478,2338.908,2336.705,2337.915,0.1479 +1717069500000,2337.895,2338.055,2336.455,2336.615,0.1214 +1717069800000,2336.635,2337.235,2335.125,2336.125,0.1138 +1717070100000,2336.125,2336.395,2335.225,2335.748,0.1382 +1717070400000,2335.745,2335.845,2333.825,2335.395,0.18 +1717070700000,2335.435,2336.525,2334.925,2335.835,0.2616 +1717071000000,2335.835,2335.835,2331.895,2334.025,0.2997 +1717071300000,2334.055,2336.635,2333.505,2336.415,0.1989 +1717071600000,2336.405,2339.498,2334.405,2339.428,0.6294 +1717071900000,2339.608,2341.455,2336.705,2336.735,0.6124 +1717072200000,2336.735,2342.175,2336.308,2341.435,0.6235 +1717072500000,2341.385,2344.898,2341.115,2343.705,0.7319 +1717072800000,2343.685,2345.105,2342.498,2342.535,0.3062 +1717073100000,2342.534,2343.168,2340.565,2340.808,0.587 +1717073400000,2340.688,2342.035,2339.845,2341.835,0.7823 +1717073700000,2341.845,2343.195,2340.838,2341.178,0.3055 +1717074000000,2341.165,2343.435,2340.395,2341.198,0.4456 +1717074300000,2341.145,2343.635,2340.268,2341.115,0.5286 +1717074600000,2341.155,2344.215,2339.635,2344.125,0.3988 +1717074900000,2344.115,2344.525,2341.048,2341.375,0.405 +1717075200000,2341.328,2343.795,2341.328,2343.105,0.6489 +1717075500000,2343.035,2344.575,2342.755,2342.905,0.4821 +1717075800000,2342.885,2345.528,2342.435,2345.295,0.8205 +1717076100000,2345.315,2345.965,2343.095,2343.785,0.3581 +1717076400000,2343.785,2347.525,2343.785,2346.015,0.6127 +1717076700000,2346.108,2347.735,2345.878,2346.605,0.3765 +1717077000000,2346.635,2347.515,2345.325,2347.468,0.5308 +1717077300000,2347.468,2348.465,2346.295,2348.465,0.4929 +1717077600000,2348.475,2350.695,2347.895,2348.915,0.7985 +1717077900000,2348.875,2349.875,2347.555,2348.875,0.5195 +1717078200000,2348.875,2348.975,2346.655,2347.775,0.8951 +1717078500000,2347.805,2350.795,2347.498,2350.745,0.5076 +1717078800000,2350.785,2351.698,2349.155,2349.265,0.4267 +1717079100000,2349.225,2349.648,2347.845,2348.425,0.4059 +1717079400000,2348.415,2349.348,2347.425,2348.668,0.2781 +1717079700000,2348.625,2349.475,2347.388,2349.375,0.3511 +1717080000000,2349.358,2349.358,2345.825,2346.755,0.3394 +1717080300000,2346.825,2347.265,2345.035,2345.135,0.2938 +1717080600000,2345.235,2345.435,2342.628,2342.895,0.3285 +1717080900000,2342.905,2344.625,2342.825,2343.995,0.2564 +1717081200000,2343.995,2345.418,2343.168,2344.675,0.2339 +1717081500000,2344.685,2345.598,2343.865,2344.645,0.4489 +1717081800000,2344.645,2344.788,2343.835,2344.495,0.4694 +1717082100000,2344.485,2345.475,2341.655,2342.795,0.2968 +1717082400000,2342.795,2343.225,2341.695,2343.005,0.5097 +1717082700000,2342.965,2343.875,2342.385,2342.575,0.3378 +1717083000000,2342.535,2345.205,2341.955,2344.295,0.2729 +1717083300000,2344.295,2344.365,2342.375,2342.905,0.2537 +1717083600000,2342.935,2344.025,2342.288,2343.985,0.1914 +1717083900000,2343.985,2344.655,2343.065,2343.435,0.1045 +1717084200000,2343.154,2344.565,2342.815,2343.935,0.0979 +1717084500000,2343.955,2344.545,2343.738,2343.738,0.0914 +1717084800000,2343.738,2344.515,2341.535,2341.625,0.1497 +1717085100000,2341.625,2342.765,2340.774,2340.835,0.1466 +1717085400000,2340.804,2342.235,2340.764,2341.185,0.1352 +1717085700000,2341.165,2343.208,2340.885,2343.065,0.1334 +1717086000000,2343.065,2344.465,2342.825,2343.025,0.1415 +1717086300000,2343.088,2343.995,2342.815,2343.835,0.1255 +1717086600000,2343.825,2346.425,2343.588,2345.725,0.1677 +1717086900000,2345.755,2346.375,2344.895,2346.115,0.1061 +1717087200000,2346.115,2347.068,2345.815,2346.975,0.0972 +1717087500000,2346.915,2347.208,2346.105,2346.628,0.1919 +1717087800000,2346.688,2347.848,2346.475,2347.348,0.2175 +1717088100000,2347.335,2347.908,2347.105,2347.735,0.2441 +1717088400000,2347.755,2348.755,2346.858,2347.038,0.2218 +1717088700000,2347.028,2347.845,2346.485,2346.545,0.062 +1717089000000,2346.565,2347.065,2345.895,2346.275,0.1349 +1717089300000,2346.315,2346.985,2345.645,2346.985,0.1692 +1717089600000,2346.964,2347.895,2346.785,2347.885,0.1888 +1717089900000,2347.985,2348.005,2344.595,2344.698,0.1497 +1717090200000,2344.668,2345.458,2344.095,2344.278,0.1064 +1717090500000,2344.265,2344.415,2343.075,2343.725,0.1153 +1717090800000,2343.725,2343.955,2342.735,2343.355,0.1167 +1717091100000,2343.355,2343.808,2343.055,2343.345,0.1171 +1717091400000,2343.368,2344.608,2342.965,2344.505,0.1197 +1717091700000,2344.548,2344.878,2344.295,2344.338,0.1083 +1717092000000,2344.338,2344.468,2343.188,2343.308,0.1681 +1717092300000,2343.308,2343.408,2342.538,2342.678,0.1679 +1717092600000,2342.598,2342.938,2341.805,2342.915,0.116 +1717092900000,2342.915,2343.305,2341.545,2342.015,0.1581 +1717093200000,2342.025,2342.855,2341.765,2342.675,0.141 +1717093500000,2342.675,2343.098,2341.718,2342.158,0.1385 +1717093800000,2342.158,2343.198,2342.018,2342.675,0.2289 +1717094100000,2342.675,2343.105,2342.388,2342.828,0.2164 +1717094400000,2342.815,2342.958,2341.595,2342.248,0.2094 +1717094700000,2342.248,2342.568,2341.185,2341.805,0.0955 +1717095000000,2341.805,2342.788,2341.795,2342.605,0.0713 +1717095300000,2342.615,2342.858,2342.208,2342.478,0.1051 +1717095600000,2342.395,2342.488,2340.925,2341.168,0.1526 +1717095900000,2341.168,2342.135,2340.965,2341.905,0.1267 +1717096200000,2341.925,2342.238,2341.695,2341.878,0.1362 +1717096500000,2341.878,2341.968,2340.878,2341.138,0.1241 +1717096800000,2341.138,2341.498,2340.825,2340.908,0.1331 +1717097100000,2340.888,2341.395,2340.688,2340.958,0.1705 +1717097400000,2340.958,2341.398,2340.538,2341.368,0.1535 +1717097700000,2341.355,2342.498,2341.355,2341.788,0.1129 +1717098000000,2341.798,2341.868,2340.928,2341.078,0.1531 +1717098300000,2341.115,2341.448,2339.965,2339.965,0.2306 +1717098600000,2339.988,2341.588,2339.795,2341.445,0.2575 +1717098900000,2341.445,2341.998,2341.228,2341.428,0.2407 +1717099200000,2341.425,2341.928,2341.335,2341.828,0.1275 +1717099500000,2341.848,2341.948,2341.518,2341.708,0.0674 +1717099800000,2341.718,2341.998,2341.578,2341.818,0.0434 +1717100100000,2341.818,2341.938,2341.658,2341.728,0.0403 +1717100400000,2341.718,2342.678,2341.568,2342.648,0.04 +1717100700000,2342.658,2342.728,2342.088,2342.258,0.0374 +1717101000000,2342.278,2342.288,2341.855,2342.038,0.058 +1717101300000,2342.048,2342.715,2342.025,2342.408,0.0329 +1717101600000,2342.388,2343.168,2342.378,2343.128,0.0333 +1717101900000,2343.045,2343.438,2341.798,2341.865,0.044 +1717102200000,2341.925,2342.588,2341.915,2342.545,0.041 +1717102500000,2342.498,2343.525,2342.445,2342.875,0.0448 +1717106400000,2344.705,2344.915,2342.685,2343.345,0.0875 +1717106700000,2343.355,2343.545,2342.735,2342.995,0.0087 +1717107000000,2343.025,2343.495,2342.955,2343.015,0.0245 +1717107300000,2343.035,2343.595,2341.845,2343.404,0.0417 +1717107600000,2343.334,2344.495,2343.175,2343.965,0.0251 +1717107900000,2344.025,2344.445,2343.408,2343.755,0.0469 +1717108200000,2343.725,2344.265,2343.455,2343.455,0.0807 +1717108500000,2343.515,2344.465,2343.255,2344.065,0.0376 +1717108800000,2344.065,2344.645,2343.335,2343.445,0.0881 +1717109100000,2343.465,2344.125,2342.985,2343.235,0.0866 +1717109400000,2343.215,2343.755,2342.695,2343.645,0.0419 +1717109700000,2343.735,2344.015,2343.505,2344.005,0.0544 +1717110000000,2343.995,2344.195,2343.415,2343.445,0.1211 +1717110300000,2343.435,2343.735,2343.155,2343.685,0.0974 +1717110600000,2343.678,2344.705,2343.585,2344.415,0.0543 +1717110900000,2344.465,2345.645,2344.415,2345.635,0.0347 +1717111200000,2345.635,2346.275,2344.815,2345.085,0.0796 +1717111500000,2345.088,2345.088,2343.895,2343.945,0.0649 +1717111800000,2343.978,2344.425,2343.755,2343.995,0.0306 +1717112100000,2343.965,2343.995,2343.265,2343.775,0.0137 +1717112400000,2343.805,2344.185,2343.438,2343.535,0.0285 +1717112700000,2343.505,2343.885,2343.285,2343.885,0.0308 +1717113000000,2343.875,2343.875,2343.218,2343.218,0.0398 +1717113300000,2343.225,2344.065,2343.058,2343.864,0.0582 +1717113600000,2343.865,2343.865,2342.988,2343.148,0.0906 +1717113900000,2343.125,2344.075,2343.065,2343.558,0.0485 +1717114200000,2343.538,2344.005,2343.018,2343.195,0.0808 +1717114500000,2343.195,2343.848,2343.195,2343.408,0.0602 +1717114800000,2343.388,2343.748,2342.465,2342.488,0.0971 +1717115100000,2342.505,2343.418,2342.378,2342.895,0.0971 +1717115400000,2342.875,2343.948,2342.875,2343.898,0.0809 +1717115700000,2343.878,2344.665,2343.635,2344.218,0.0765 +1717116000000,2344.215,2345.065,2344.125,2345.015,0.0993 +1717116300000,2345.015,2347.258,2344.915,2346.165,0.1188 +1717116600000,2346.165,2347.268,2346.065,2347.268,0.1441 +1717116900000,2347.205,2347.378,2346.158,2346.158,0.1454 +1717117200000,2346.178,2347.524,2345.265,2346.658,0.4126 +1717117500000,2346.558,2347.428,2344.508,2344.758,0.2655 +1717117800000,2344.798,2345.605,2344.055,2344.728,0.2066 +1717118100000,2344.715,2344.715,2342.985,2343.515,0.2163 +1717118400000,2343.515,2345.678,2343.115,2345.015,0.1488 +1717118700000,2345.015,2346.918,2344.915,2346.638,0.2131 +1717119000000,2346.618,2346.788,2345.408,2346.268,0.3698 +1717119300000,2346.198,2347.254,2345.988,2346.505,0.2485 +1717119600000,2346.488,2346.644,2345.368,2346.328,0.2613 +1717119900000,2346.328,2346.645,2345.255,2345.405,0.1303 +1717120200000,2345.405,2346.865,2345.295,2346.095,0.1032 +1717120500000,2346.105,2347.135,2345.735,2346.465,0.1118 +1717120800000,2346.465,2347.048,2345.978,2346.798,0.1237 +1717121100000,2346.798,2347.608,2346.505,2347.435,0.1145 +1717121400000,2347.435,2347.435,2346.228,2346.774,0.1706 +1717121700000,2346.774,2347.368,2346.318,2347.138,0.1336 +1717122000000,2347.094,2347.094,2346.525,2346.845,0.059 +1717122300000,2346.838,2347.268,2346.545,2346.774,0.078 +1717122600000,2346.764,2346.828,2345.605,2345.768,0.1244 +1717122900000,2345.768,2346.288,2345.075,2345.348,0.109 +1717123200000,2345.335,2346.138,2342.425,2343.248,0.1907 +1717123500000,2343.248,2344.175,2342.985,2343.835,0.1119 +1717123800000,2343.845,2344.685,2342.705,2342.745,0.1849 +1717124100000,2342.718,2343.195,2342.175,2342.428,0.1479 +1717124400000,2342.448,2342.448,2338.035,2339.395,0.2374 +1717124700000,2339.265,2340.875,2338.905,2340.245,0.1375 +1717125000000,2340.265,2340.775,2337.898,2338.485,0.1684 +1717125300000,2338.465,2338.815,2336.845,2337.535,0.241 +1717125600000,2337.548,2339.898,2337.455,2339.575,0.1926 +1717125900000,2339.478,2340.008,2338.955,2339.565,0.2085 +1717126200000,2339.555,2339.705,2338.815,2339.035,0.0492 +1717126500000,2339.005,2339.255,2338.165,2339.105,0.0558 +1717126800000,2339.085,2340.815,2338.805,2340.705,0.0623 +1717127100000,2340.705,2341.718,2340.535,2341.655,0.0775 +1717127400000,2341.655,2343.395,2341.655,2342.785,0.0498 +1717127700000,2342.745,2343.595,2342.295,2343.595,0.0504 +1717128000000,2343.595,2344.915,2343.265,2344.835,0.0755 +1717128300000,2344.835,2345.395,2343.895,2344.655,0.1911 +1717128600000,2344.655,2344.828,2343.098,2343.615,0.1789 +1717128900000,2343.615,2343.615,2342.355,2342.495,0.0764 +1717129200000,2342.505,2342.668,2342.055,2342.275,0.0529 +1717129500000,2342.298,2342.678,2342.065,2342.365,0.0653 +1717129800000,2342.485,2342.764,2340.928,2340.928,0.1281 +1717130100000,2340.908,2342.045,2340.855,2341.375,0.0864 +1717130400000,2341.315,2342.738,2341.075,2342.438,0.0797 +1717130700000,2342.468,2342.818,2342.245,2342.625,0.1097 +1717131000000,2342.625,2343.378,2342.275,2343.148,0.1052 +1717131300000,2343.148,2344.408,2342.845,2343.985,0.1026 +1717131600000,2343.985,2344.235,2342.985,2343.095,0.1002 +1717131900000,2343.108,2343.108,2342.545,2342.985,0.1428 +1717132200000,2342.985,2343.198,2342.088,2342.495,0.0829 +1717132500000,2342.495,2343.138,2342.495,2343.028,0.0669 +1717132800000,2343.098,2343.855,2342.615,2342.725,0.0691 +1717133100000,2342.655,2343.005,2341.665,2342.575,0.1361 +1717133400000,2342.595,2344.075,2342.435,2343.375,0.1629 +1717133700000,2343.375,2344.768,2342.905,2343.598,0.1575 +1717134000000,2343.598,2343.778,2342.578,2342.598,0.1181 +1717134300000,2342.568,2344.048,2342.535,2343.598,0.127 +1717134600000,2343.568,2343.948,2342.558,2342.798,0.123 +1717134900000,2342.825,2343.118,2341.575,2342.305,0.2114 +1717135200000,2342.315,2343.515,2341.865,2343.478,0.306 +1717135500000,2343.468,2344.875,2342.975,2343.895,0.2689 +1717135800000,2343.915,2344.205,2342.855,2343.045,0.1007 +1717136100000,2343.015,2344.788,2343.015,2344.075,0.1023 +1717136400000,2344.075,2344.538,2342.915,2343.078,0.1671 +1717136700000,2343.085,2343.775,2342.575,2343.098,0.1596 +1717137000000,2343.098,2343.675,2342.585,2342.978,0.2309 +1717137300000,2342.978,2344.388,2342.695,2344.335,0.0961 +1717137600000,2344.365,2345.155,2343.975,2345.035,0.172 +1717137900000,2344.995,2346.055,2344.595,2345.725,0.1189 +1717138200000,2345.715,2346.048,2344.715,2345.145,0.1798 +1717138500000,2345.155,2346.945,2345.155,2345.695,0.1497 +1717138800000,2345.685,2345.705,2344.045,2344.115,0.0961 +1717139100000,2344.035,2344.425,2343.285,2343.745,0.1588 +1717139400000,2343.625,2344.725,2343.565,2344.155,0.0772 +1717139700000,2344.138,2344.468,2343.735,2344.468,0.054 +1717140000000,2344.458,2344.605,2342.865,2343.255,0.1688 +1717140300000,2343.235,2344.025,2343.165,2343.505,0.076 +1717140600000,2343.475,2343.475,2341.925,2342.345,0.0877 +1717140900000,2342.365,2343.115,2341.335,2342.045,0.1007 +1717141200000,2342.035,2342.685,2341.665,2342.165,0.3133 +1717141500000,2342.155,2342.255,2340.575,2340.845,0.3432 +1717141800000,2340.875,2341.385,2340.245,2340.415,0.3069 +1717142100000,2340.425,2340.865,2339.825,2340.295,0.3467 +1717142400000,2340.315,2341.015,2339.615,2340.535,0.2815 +1717142700000,2340.535,2342.225,2340.325,2341.335,0.1936 +1717143000000,2341.315,2341.905,2340.595,2341.195,0.1129 +1717143300000,2341.195,2342.125,2340.715,2342.085,0.1064 +1717143600000,2342.085,2342.645,2341.475,2341.595,0.1738 +1717143900000,2341.575,2341.985,2340.785,2341.745,0.1643 +1717144200000,2341.755,2342.905,2341.405,2341.625,0.1303 +1717144500000,2341.605,2342.435,2341.335,2341.955,0.0676 +1717144800000,2341.955,2342.775,2341.935,2342.605,0.0658 +1717145100000,2342.605,2343.395,2342.415,2343.295,0.0483 +1717145400000,2343.375,2343.705,2342.635,2342.645,0.076 +1717145700000,2342.625,2343.735,2342.415,2343.135,0.0817 +1717146000000,2343.095,2343.195,2341.415,2341.415,0.1202 +1717146300000,2341.425,2341.645,2340.885,2341.445,0.0707 +1717146600000,2341.445,2342.748,2341.355,2342.534,0.1095 +1717146900000,2342.515,2343.285,2342.498,2342.925,0.1233 +1717147200000,2342.948,2344.345,2342.795,2343.275,0.2335 +1717147500000,2343.265,2343.745,2342.545,2342.995,0.1251 +1717147800000,2342.935,2343.625,2341.515,2341.995,0.1173 +1717148100000,2341.968,2343.025,2341.715,2343.025,0.0829 +1717148400000,2343.015,2343.255,2342.135,2342.215,0.0758 +1717148700000,2342.215,2342.535,2342.005,2342.455,0.0744 +1717149000000,2342.475,2342.955,2341.905,2342.365,0.0733 +1717149300000,2342.345,2342.565,2341.495,2342.035,0.085 +1717149600000,2342.035,2342.675,2341.445,2342.645,0.0925 +1717149900000,2342.635,2343.205,2342.315,2342.645,0.0757 +1717150200000,2342.605,2343.515,2342.515,2343.475,0.1413 +1717150500000,2343.485,2343.538,2343.075,2343.108,0.1882 +1717150800000,2343.235,2343.558,2342.568,2342.645,0.2069 +1717151100000,2342.595,2342.748,2341.628,2342.015,0.176 +1717151400000,2342.035,2342.835,2341.685,2342.375,0.0645 +1717151700000,2342.395,2342.995,2342.025,2342.145,0.0634 +1717152000000,2342.145,2343.285,2342.145,2343.085,0.0568 +1717152300000,2343.135,2344.045,2342.635,2343.085,0.071 +1717152600000,2343.035,2343.735,2342.625,2343.235,0.0635 +1717152900000,2343.185,2344.385,2343.135,2343.875,0.0919 +1717153200000,2343.905,2344.405,2343.328,2343.645,0.1929 +1717153500000,2343.515,2343.865,2342.905,2343.675,0.0735 +1717153800000,2343.775,2344.315,2343.375,2344.295,0.0615 +1717154100000,2344.295,2344.785,2343.495,2344.255,0.0861 +1717154400000,2344.284,2344.338,2343.195,2344.105,0.0905 +1717154700000,2344.135,2344.195,2342.605,2343.575,0.0972 +1717155000000,2343.555,2343.765,2342.525,2343.755,0.0853 +1717155300000,2343.805,2343.945,2342.825,2343.825,0.0772 +1717155600000,2343.855,2344.665,2343.655,2344.095,0.0593 +1717155900000,2344.045,2344.485,2343.515,2343.835,0.0731 +1717156200000,2343.735,2344.475,2343.365,2343.995,0.0808 +1717156500000,2343.885,2343.885,2343.095,2343.725,0.0635 +1717156800000,2343.705,2343.848,2342.325,2342.465,0.0859 +1717157100000,2342.485,2343.975,2342.485,2343.555,0.0598 +1717157400000,2343.535,2344.395,2343.235,2343.828,0.0854 +1717157700000,2343.855,2344.308,2343.025,2343.665,0.129 +1717158000000,2343.685,2344.935,2343.125,2344.085,0.3532 +1717158300000,2344.095,2344.275,2343.125,2343.725,0.212 +1717158600000,2343.778,2349.825,2343.128,2349.144,0.6896 +1717158900000,2349.195,2349.825,2345.275,2348.035,0.5618 +1717159200000,2348.015,2352.505,2346.175,2352.488,0.3663 +1717159500000,2352.488,2352.755,2350.184,2351.995,0.4441 +1717159800000,2351.948,2355.538,2351.625,2355.328,0.3493 +1717160100000,2355.315,2356.675,2354.625,2354.665,0.4329 +1717160400000,2354.545,2359.598,2354.545,2359.028,0.6186 +1717160700000,2359.018,2359.485,2354.335,2354.345,0.386 +1717161000000,2354.338,2356.238,2353.775,2354.615,0.2704 +1717161300000,2354.625,2357.105,2354.525,2354.585,0.2516 +1717161600000,2354.618,2355.105,2352.835,2354.645,0.3121 +1717161900000,2354.675,2354.995,2352.585,2353.935,0.2465 +1717162200000,2353.905,2354.015,2350.135,2351.035,0.5686 +1717162500000,2351.085,2353.335,2350.215,2351.145,0.4428 +1717162800000,2351.175,2354.378,2350.775,2352.825,0.4601 +1717163100000,2352.825,2355.975,2351.728,2355.015,0.3767 +1717163400000,2355.035,2355.335,2345.755,2346.205,1.1331 +1717163700000,2346.185,2348.105,2343.285,2348.025,1.1254 +1717164000000,2348.055,2348.945,2344.925,2345.575,1.0217 +1717164300000,2345.588,2346.565,2343.595,2345.865,0.7566 +1717164600000,2345.845,2345.865,2337.505,2337.905,1.2575 +1717164900000,2337.975,2342.835,2337.375,2342.285,0.6323 +1717165200000,2342.115,2343.975,2339.665,2339.745,0.3523 +1717165500000,2339.768,2343.155,2339.605,2341.745,0.2757 +1717165800000,2341.715,2341.725,2337.035,2339.065,0.5021 +1717166100000,2339.075,2341.265,2337.645,2339.245,0.3624 +1717166400000,2339.265,2339.465,2334.725,2335.985,0.4819 +1717166700000,2335.945,2338.085,2334.935,2335.985,0.3337 +1717167000000,2336.005,2337.595,2335.315,2336.265,0.3532 +1717167300000,2336.295,2337.425,2334.018,2335.095,0.3476 +1717167600000,2335.135,2335.505,2332.695,2334.965,0.9364 +1717167900000,2334.915,2336.045,2331.845,2333.575,0.8836 +1717168200000,2333.555,2334.575,2329.358,2331.558,0.9313 +1717168500000,2331.555,2332.665,2329.985,2330.148,0.7424 +1717168800000,2330.175,2330.305,2327.625,2329.435,0.6359 +1717169100000,2329.455,2331.755,2327.915,2330.975,0.424 +1717169400000,2331.075,2331.575,2328.285,2329.355,0.3858 +1717169700000,2329.355,2329.725,2327.678,2328.805,0.2935 +1717170000000,2328.855,2332.635,2328.755,2330.795,0.2347 +1717170300000,2330.795,2333.355,2330.455,2332.585,0.2004 +1717170600000,2332.645,2333.828,2332.058,2332.438,0.3015 +1717170900000,2332.415,2332.415,2329.845,2329.978,0.3211 +1717171200000,2329.925,2333.235,2329.625,2332.495,0.2479 +1717171500000,2332.495,2332.915,2330.958,2331.375,0.2417 +1717171800000,2331.428,2333.565,2330.815,2333.135,0.1955 +1717172100000,2333.135,2335.975,2333.045,2335.338,0.2626 +1717172400000,2335.228,2335.538,2331.915,2332.008,0.3045 +1717172700000,2332.048,2333.695,2330.985,2333.495,0.2232 +1717173000000,2333.495,2334.255,2332.955,2332.958,0.2046 +1717173300000,2332.998,2334.235,2332.905,2333.915,0.1947 +1717173600000,2333.915,2335.875,2333.915,2335.205,0.2616 +1717173900000,2335.205,2336.618,2334.848,2334.848,0.1792 +1717174200000,2334.848,2336.058,2333.858,2333.948,0.3184 +1717174500000,2333.855,2334.068,2332.148,2332.765,0.2195 +1717174800000,2332.725,2332.965,2331.045,2331.355,0.2174 +1717175100000,2331.358,2333.688,2331.358,2332.335,0.1903 +1717175400000,2332.275,2332.815,2330.815,2332.695,0.2119 +1717175700000,2332.705,2332.738,2330.335,2330.448,0.285 +1717176000000,2330.435,2330.725,2327.125,2327.185,0.3328 +1717176300000,2327.345,2327.778,2323.945,2325.145,0.6768 +1717176600000,2325.155,2325.865,2323.835,2324.185,0.6574 +1717176900000,2324.185,2326.075,2324.135,2326.075,0.4357 +1717177200000,2326.055,2326.425,2324.815,2325.375,0.4081 +1717177500000,2325.415,2327.205,2325.175,2326.495,0.4563 +1717177800000,2326.415,2327.435,2325.475,2325.825,0.2632 +1717178100000,2325.825,2326.295,2325.578,2325.848,0.212 +1717178400000,2325.855,2327.125,2324.858,2326.925,0.2244 +1717178700000,2326.955,2327.098,2325.415,2325.425,0.2364 +1717179000000,2325.448,2326.425,2325.175,2325.688,0.2612 +1717179300000,2325.828,2325.828,2324.305,2325.365,0.2685 +1717179600000,2325.365,2325.948,2325.155,2325.365,0.2758 +1717179900000,2325.408,2326.975,2325.278,2325.925,0.311 +1717180200000,2325.935,2326.655,2325.668,2325.845,0.2173 +1717180500000,2325.858,2326.345,2324.228,2324.288,0.1768 +1717180800000,2324.288,2324.835,2324.025,2324.715,0.3086 +1717181100000,2324.705,2324.965,2323.705,2323.975,0.2123 +1717181400000,2323.975,2324.068,2322.275,2322.985,0.3275 +1717181700000,2322.945,2323.428,2322.638,2322.818,0.2832 +1717182000000,2322.785,2323.078,2321.338,2321.488,0.2039 +1717182300000,2321.508,2322.815,2321.345,2322.475,0.0996 +1717182600000,2322.458,2322.528,2321.065,2321.298,0.1116 +1717182900000,2321.268,2322.175,2320.395,2321.808,0.16 +1717183200000,2321.725,2322.555,2321.555,2321.788,0.1328 +1717183500000,2321.805,2322.245,2321.048,2321.418,0.1388 +1717183800000,2321.458,2322.648,2321.165,2322.428,0.1794 +1717184100000,2322.415,2322.598,2321.245,2321.538,0.1878 +1717184400000,2321.588,2324.038,2321.538,2323.848,0.1738 +1717184700000,2323.845,2327.015,2323.678,2326.915,0.1798 +1717185000000,2326.875,2328.155,2325.985,2327.365,0.2404 +1717185300000,2327.538,2327.755,2326.515,2327.588,0.264 +1717185600000,2327.525,2328.855,2327.198,2328.138,0.1704 +1717185900000,2328.125,2328.358,2327.498,2327.598,0.0895 +1717186200000,2327.608,2328.968,2327.568,2328.775,0.1182 +1717186500000,2328.758,2329.208,2328.478,2328.788,0.0936 +1717186800000,2328.788,2329.198,2328.225,2328.288,0.0741 +1717187100000,2328.278,2328.388,2327.568,2327.965,0.065 +1717187400000,2328.028,2328.058,2327.448,2327.988,0.0426 +1717187700000,2327.988,2330.495,2327.808,2330.125,0.0522 +1717188000000,2330.125,2330.325,2328.275,2329.058,0.0522 +1717188300000,2329.218,2330.118,2329.118,2329.348,0.0536 +1717188600000,2329.348,2329.568,2326.958,2327.338,0.0961 +1717188900000,2327.355,2327.975,2326.915,2326.995,0.0834 +1717365600000,2327.425,2329.315,2327.325,2328.605,0.1045 +1717365900000,2328.564,2328.655,2326.475,2326.905,0.0394 +1717366200000,2327.005,2327.005,2324.105,2325.055,0.0519 +1717366500000,2324.995,2326.495,2324.995,2325.835,0.0223 +1717366800000,2325.825,2325.825,2324.405,2325.115,0.0201 +1717367100000,2325.115,2325.115,2323.205,2323.245,0.0271 +1717367400000,2323.245,2325.045,2323.245,2324.655,0.0307 +1717367700000,2324.655,2326.405,2324.255,2325.755,0.0399 +1717368000000,2325.745,2326.595,2325.355,2326.205,0.0288 +1717368300000,2326.095,2326.605,2325.875,2325.875,0.0234 +1717368600000,2325.845,2326.115,2325.315,2325.515,0.0289 +1717368900000,2325.525,2326.685,2325.115,2326.275,0.0637 +1717369200000,2326.325,2326.658,2325.645,2325.955,0.126 +1717369500000,2325.965,2326.505,2325.245,2325.545,0.127 +1717369800000,2325.475,2326.035,2325.355,2325.935,0.0201 +1717370100000,2325.935,2326.155,2325.785,2325.815,0.0228 +1717370400000,2325.765,2326.105,2324.858,2324.975,0.0301 +1717370700000,2324.965,2325.605,2324.925,2325.385,0.0295 +1717371000000,2325.295,2325.585,2324.575,2325.195,0.0206 +1717371300000,2325.258,2325.655,2324.395,2324.395,0.0297 +1717371600000,2324.405,2325.295,2323.915,2324.915,0.0526 +1717371900000,2324.905,2326.115,2324.895,2325.945,0.026 +1717372200000,2325.935,2325.935,2325.345,2325.618,0.064 +1717372500000,2325.618,2326.078,2325.528,2325.748,0.0408 +1717372800000,2325.795,2326.108,2325.158,2326.065,0.1078 +1717373100000,2326.035,2326.168,2324.495,2324.665,0.0784 +1717373400000,2324.658,2325.555,2324.115,2325.325,0.0573 +1717373700000,2325.325,2325.648,2324.935,2325.648,0.0676 +1717374000000,2325.755,2325.945,2325.128,2325.758,0.0709 +1717374300000,2325.745,2325.745,2324.908,2325.205,0.0849 +1717374600000,2325.155,2325.275,2324.558,2324.755,0.0385 +1717374900000,2324.825,2325.158,2323.958,2324.018,0.0767 +1717375200000,2324.008,2325.535,2323.898,2325.535,0.0686 +1717375500000,2325.535,2326.985,2325.365,2326.985,0.0745 +1717375800000,2326.985,2327.145,2326.195,2327.115,0.0669 +1717376100000,2327.175,2327.395,2326.605,2327.005,0.0738 +1717376400000,2326.985,2328.448,2326.848,2327.478,0.3631 +1717376700000,2327.465,2327.845,2326.048,2327.195,0.1831 +1717377000000,2327.165,2328.685,2327.095,2328.515,0.1134 +1717377300000,2328.555,2329.975,2328.208,2329.725,0.1166 +1717377600000,2329.725,2331.005,2329.405,2330.078,0.1632 +1717377900000,2330.158,2330.655,2328.628,2328.728,0.1431 +1717378200000,2328.718,2328.898,2327.188,2327.855,0.2163 +1717378500000,2327.785,2328.765,2327.158,2327.658,0.2122 +1717378800000,2327.635,2328.765,2327.455,2328.695,0.1739 +1717379100000,2328.715,2330.945,2328.715,2330.265,0.2679 +1717379400000,2330.255,2330.845,2329.355,2330.058,0.2391 +1717379700000,2330.085,2330.765,2330.078,2330.645,0.0886 +1717380000000,2330.665,2330.855,2329.468,2329.598,0.189 +1717380300000,2329.535,2329.748,2328.795,2329.148,0.263 +1717380600000,2329.138,2329.955,2329.138,2329.828,0.274 +1717380900000,2329.828,2330.208,2329.445,2330.095,0.1067 +1717381200000,2330.075,2330.178,2328.418,2328.648,0.1252 +1717381500000,2328.638,2329.258,2328.558,2328.798,0.0864 +1717381800000,2328.818,2329.535,2328.358,2329.148,0.1711 +1717382100000,2329.175,2329.208,2326.778,2326.848,0.1571 +1717382400000,2326.828,2327.535,2326.745,2327.388,0.1305 +1717382700000,2327.388,2327.485,2325.998,2326.618,0.1665 +1717383000000,2326.585,2326.778,2325.478,2326.225,0.2967 +1717383300000,2326.175,2326.528,2325.438,2326.228,0.2075 +1717383600000,2326.205,2327.855,2325.465,2327.485,0.1879 +1717383900000,2327.445,2328.015,2326.308,2326.935,0.2036 +1717384200000,2326.925,2327.258,2325.755,2327.055,0.1783 +1717384500000,2327.085,2327.085,2325.325,2325.565,0.1232 +1717384800000,2325.605,2325.968,2324.785,2325.165,0.1773 +1717385100000,2325.215,2325.695,2323.588,2323.685,0.1277 +1717385400000,2323.705,2324.255,2323.135,2324.135,0.0954 +1717385700000,2324.135,2324.585,2323.465,2323.725,0.0775 +1717386000000,2323.725,2323.995,2322.265,2322.885,0.0866 +1717386300000,2322.885,2323.275,2322.138,2322.348,0.0861 +1717386600000,2322.365,2322.505,2320.785,2321.355,0.1251 +1717386900000,2321.305,2322.075,2321.235,2321.285,0.079 +1717387200000,2321.335,2321.545,2320.145,2320.885,0.1168 +1717387500000,2321.005,2322.245,2320.595,2321.065,0.0731 +1717387800000,2321.105,2322.395,2320.495,2321.955,0.0536 +1717388100000,2321.955,2322.235,2321.138,2321.335,0.0664 +1717388400000,2321.315,2321.778,2320.785,2320.865,0.0776 +1717388700000,2320.848,2321.755,2320.705,2321.185,0.0428 +1717389000000,2321.185,2321.695,2320.795,2321.105,0.0388 +1717389300000,2321.115,2321.605,2320.595,2321.395,0.0634 +1717389600000,2321.395,2321.395,2320.225,2320.435,0.0474 +1717389900000,2320.435,2321.034,2319.895,2320.888,0.0788 +1717390200000,2320.898,2321.608,2320.835,2321.355,0.0713 +1717390500000,2321.355,2321.368,2320.515,2321.205,0.0754 +1717390800000,2321.225,2322.165,2320.595,2321.775,0.28 +1717391100000,2321.775,2322.125,2320.768,2321.595,0.1572 +1717391400000,2321.588,2322.825,2321.455,2322.445,0.0647 +1717391700000,2322.445,2323.045,2322.055,2322.585,0.0591 +1717392000000,2322.605,2323.605,2322.575,2323.105,0.1077 +1717392300000,2323.105,2323.295,2322.515,2322.695,0.1349 +1717392600000,2322.685,2323.395,2321.075,2322.265,0.347 +1717392900000,2322.275,2323.325,2320.365,2320.495,0.1782 +1717393200000,2320.488,2320.805,2315.235,2315.328,0.3073 +1717393500000,2315.328,2317.655,2315.215,2317.165,0.2069 +1717393800000,2317.165,2319.015,2316.775,2318.795,0.1466 +1717394100000,2318.715,2320.765,2318.635,2320.085,0.1518 +1717394400000,2320.045,2320.875,2318.155,2318.795,0.3517 +1717394700000,2318.895,2320.095,2317.325,2318.165,0.1662 +1717395000000,2318.175,2318.615,2315.888,2318.445,0.2925 +1717395300000,2318.475,2319.045,2316.145,2316.525,0.3699 +1717395600000,2316.485,2317.085,2314.708,2315.935,0.3894 +1717395900000,2315.935,2316.065,2314.655,2315.538,0.2738 +1717396200000,2315.465,2316.645,2314.635,2314.805,0.2518 +1717396500000,2314.795,2317.565,2314.728,2317.135,0.423 +1717396800000,2317.125,2319.015,2317.125,2318.415,0.328 +1717397100000,2318.395,2319.875,2318.005,2319.565,0.1754 +1717397400000,2319.625,2319.775,2317.675,2318.725,0.2819 +1717397700000,2318.775,2322.705,2318.775,2322.285,0.2227 +1717398000000,2322.285,2324.795,2322.095,2323.908,0.1927 +1717398300000,2323.935,2326.105,2323.475,2325.515,0.1843 +1717398600000,2325.495,2325.645,2324.395,2325.318,0.1317 +1717398900000,2325.318,2328.465,2324.635,2328.445,0.1588 +1717399200000,2328.475,2328.755,2325.838,2325.938,0.1433 +1717399500000,2325.915,2326.565,2324.615,2324.755,0.2163 +1717399800000,2324.738,2325.075,2323.855,2323.915,0.1125 +1717400100000,2323.905,2324.225,2322.985,2323.655,0.1524 +1717400400000,2323.665,2325.105,2323.575,2324.305,0.2667 +1717400700000,2324.305,2324.895,2323.465,2324.245,0.3201 +1717401000000,2324.245,2324.345,2323.125,2323.755,0.2489 +1717401300000,2323.685,2326.445,2323.535,2325.845,0.2251 +1717401600000,2325.845,2326.128,2324.668,2325.985,0.3459 +1717401900000,2325.985,2327.205,2325.005,2326.625,0.1871 +1717402200000,2326.705,2327.515,2325.485,2327.155,0.123 +1717402500000,2327.335,2327.335,2325.605,2325.905,0.2267 +1717402800000,2325.895,2327.195,2325.455,2327.095,0.14 +1717403100000,2327.005,2327.965,2326.618,2327.585,0.282 +1717403400000,2327.535,2328.415,2326.165,2327.205,0.2898 +1717403700000,2327.215,2327.495,2326.305,2326.338,0.1519 +1717404000000,2326.388,2326.538,2324.658,2325.745,0.2277 +1717404300000,2325.798,2326.065,2325.168,2325.675,0.1422 +1717404600000,2325.685,2326.165,2325.305,2325.805,0.1077 +1717404900000,2325.785,2326.015,2325.025,2325.375,0.1257 +1717405200000,2325.375,2326.295,2325.165,2326.255,0.1303 +1717405500000,2326.085,2327.675,2326.035,2326.965,0.3019 +1717405800000,2326.965,2327.315,2326.398,2326.895,0.2793 +1717406100000,2326.895,2326.955,2325.265,2326.145,0.2798 +1717406400000,2326.135,2326.755,2325.688,2325.688,0.4692 +1717406700000,2325.695,2325.715,2324.308,2324.375,0.1793 +1717407000000,2324.345,2326.075,2324.308,2325.385,0.3655 +1717407300000,2325.385,2325.735,2324.848,2325.398,0.2596 +1717407600000,2325.388,2326.608,2325.288,2326.358,0.1842 +1717407900000,2326.335,2326.455,2325.638,2326.455,0.2227 +1717408200000,2326.495,2327.428,2326.265,2327.328,0.2503 +1717408500000,2327.285,2328.585,2327.055,2327.698,0.3038 +1717408800000,2327.615,2327.698,2326.148,2326.408,0.2118 +1717409100000,2326.385,2327.225,2326.055,2327.155,0.2263 +1717409400000,2327.155,2328.105,2326.735,2327.105,0.2926 +1717409700000,2327.108,2329.128,2327.015,2327.585,0.2921 +1717410000000,2327.585,2328.455,2326.345,2328.305,0.3707 +1717410300000,2328.305,2328.408,2327.625,2328.075,0.2528 +1717410600000,2328.115,2328.328,2327.475,2327.888,0.2906 +1717410900000,2327.868,2328.808,2327.345,2328.438,0.2545 +1717411200000,2328.435,2333.128,2328.355,2330.264,0.5257 +1717411500000,2330.224,2331.588,2329.798,2331.198,0.1629 +1717411800000,2331.198,2331.758,2330.278,2331.408,0.198 +1717412100000,2331.468,2331.478,2330.385,2330.678,0.2847 +1717412400000,2330.614,2331.755,2330.478,2330.885,0.5297 +1717412700000,2330.865,2331.545,2330.598,2331.545,0.3741 +1717413000000,2331.448,2332.075,2330.925,2331.065,0.37 +1717413300000,2331.075,2331.298,2330.815,2330.978,0.2863 +1717413600000,2330.968,2332.268,2330.968,2331.695,0.2703 +1717413900000,2331.705,2331.825,2330.745,2331.208,0.3283 +1717414200000,2331.225,2331.648,2330.835,2331.005,0.2627 +1717414500000,2330.965,2331.068,2329.515,2329.595,0.3225 +1717414800000,2329.565,2330.005,2328.825,2329.745,0.4227 +1717415100000,2329.825,2330.088,2329.255,2329.558,0.21 +1717415400000,2329.558,2330.528,2329.095,2329.548,0.3351 +1717415700000,2329.558,2330.674,2329.235,2329.868,0.2136 +1717416000000,2329.868,2329.895,2327.505,2327.665,0.3588 +1717416300000,2327.685,2328.118,2326.495,2326.808,0.2629 +1717416600000,2326.828,2327.138,2325.535,2326.015,0.279 +1717416900000,2326.008,2326.628,2325.755,2325.928,0.2741 +1717417200000,2325.945,2330.008,2325.718,2329.878,0.5555 +1717417500000,2329.915,2332.348,2329.668,2331.695,0.5595 +1717417800000,2331.728,2333.395,2331.298,2332.245,0.5647 +1717418100000,2332.245,2333.385,2331.795,2333.255,0.3298 +1717418400000,2333.255,2333.898,2332.385,2332.925,0.4185 +1717418700000,2332.955,2333.825,2331.835,2333.675,0.4614 +1717419000000,2333.735,2334.195,2332.975,2333.545,0.2609 +1717419300000,2333.585,2334.288,2333.225,2333.888,0.3689 +1717419600000,2333.805,2335.268,2332.828,2332.928,0.6609 +1717419900000,2332.928,2333.688,2330.688,2331.718,0.5347 +1717420200000,2331.605,2334.635,2331.038,2334.625,0.5399 +1717420500000,2334.635,2336.425,2333.108,2335.495,0.6077 +1717420800000,2335.495,2335.578,2332.665,2333.365,0.5449 +1717421100000,2333.375,2334.505,2332.945,2333.488,0.2922 +1717421400000,2333.488,2336.605,2332.405,2333.835,0.5642 +1717421700000,2333.828,2334.945,2331.765,2332.625,0.4512 +1717422000000,2332.595,2334.225,2331.655,2332.375,0.2798 +1717422300000,2332.428,2332.475,2330.735,2331.825,0.3003 +1717422600000,2332.085,2334.625,2329.685,2333.745,0.3215 +1717422900000,2333.685,2334.335,2331.805,2333.198,0.3133 +1717423200000,2333.138,2342.475,2333.138,2339.544,0.9087 +1717423500000,2339.575,2341.518,2337.605,2339.435,0.7961 +1717423800000,2339.405,2342.005,2338.925,2339.325,0.6419 +1717424100000,2339.345,2341.555,2337.088,2339.975,0.6183 +1717424400000,2339.998,2340.285,2336.455,2339.365,0.4878 +1717424700000,2339.465,2340.024,2337.318,2339.388,0.4912 +1717425000000,2339.408,2341.165,2339.138,2340.485,0.3035 +1717425300000,2340.455,2344.474,2339.945,2344.434,0.4539 +1717425600000,2344.434,2345.575,2342.318,2342.655,0.5378 +1717425900000,2342.635,2345.175,2342.085,2342.995,0.4672 +1717426200000,2343.015,2344.195,2342.155,2343.325,0.3387 +1717426500000,2343.278,2343.835,2341.225,2341.618,0.4419 +1717426800000,2341.534,2341.628,2336.575,2337.018,0.4086 +1717427100000,2337.165,2338.878,2335.358,2337.698,0.7577 +1717427400000,2337.805,2339.145,2336.795,2338.915,0.5097 +1717427700000,2338.915,2341.635,2338.235,2341.235,0.4041 +1717428000000,2341.245,2344.085,2340.915,2342.775,0.4467 +1717428300000,2342.775,2343.375,2341.598,2342.365,0.437 +1717428600000,2342.445,2343.035,2341.385,2341.385,0.2409 +1717428900000,2341.415,2343.955,2341.005,2343.405,0.2378 +1717429200000,2343.405,2343.838,2342.555,2342.605,0.3247 +1717429500000,2342.585,2342.995,2340.775,2341.375,0.4243 +1717429800000,2341.465,2342.405,2340.958,2341.388,0.2879 +1717430100000,2341.378,2343.545,2341.255,2342.675,0.3176 +1717430400000,2342.675,2343.138,2341.505,2342.885,0.2857 +1717430700000,2342.925,2343.235,2342.035,2343.105,0.3167 +1717431000000,2343.105,2344.085,2342.425,2342.475,0.3657 +1717431300000,2342.495,2343.018,2341.488,2341.488,0.3443 +1717431600000,2341.495,2342.575,2341.235,2342.335,0.355 +1717431900000,2342.315,2343.575,2341.515,2343.575,0.3385 +1717432200000,2343.575,2344.645,2343.045,2344.238,0.3775 +1717432500000,2344.258,2346.918,2344.125,2346.638,0.4313 +1717432800000,2346.565,2348.875,2345.885,2347.295,0.4617 +1717433100000,2347.305,2347.845,2346.068,2346.455,0.4159 +1717433400000,2346.435,2348.885,2346.308,2348.558,0.2593 +1717433700000,2348.495,2350.105,2347.075,2349.055,0.4028 +1717434000000,2349.065,2352.748,2348.685,2352.548,0.5588 +1717434300000,2352.548,2354.565,2351.098,2351.165,0.4434 +1717434600000,2351.115,2351.508,2349.168,2350.485,0.2251 +1717434900000,2350.485,2350.668,2349.198,2349.405,0.1824 +1717435200000,2349.378,2349.718,2348.275,2348.748,0.2147 +1717435500000,2348.748,2348.938,2347.258,2348.538,0.1715 +1717435800000,2348.538,2349.405,2347.528,2347.995,0.1511 +1717436100000,2347.998,2350.528,2347.745,2350.528,0.1259 +1717436400000,2350.528,2350.528,2348.188,2348.685,0.1801 +1717436700000,2348.698,2348.708,2346.708,2347.895,0.1916 +1717437000000,2347.904,2348.005,2345.958,2347.835,0.2341 +1717437300000,2347.835,2348.848,2347.445,2348.275,0.2725 +1717437600000,2348.298,2348.828,2348.085,2348.408,0.2482 +1717437900000,2348.405,2348.578,2347.485,2347.848,0.1824 +1717438200000,2347.868,2348.048,2346.428,2346.618,0.1966 +1717438500000,2346.588,2347.915,2346.528,2347.708,0.1431 +1717438800000,2347.735,2349.335,2347.485,2348.895,0.1466 +1717439100000,2348.895,2349.038,2347.968,2348.648,0.1724 +1717439400000,2348.678,2348.988,2348.048,2348.128,0.1745 +1717439700000,2348.128,2348.348,2346.585,2347.025,0.223 +1717440000000,2347.025,2347.505,2346.745,2346.988,0.2607 +1717440300000,2346.988,2348.138,2346.965,2347.738,0.2058 +1717440600000,2347.728,2348.358,2347.468,2347.908,0.1828 +1717440900000,2347.898,2348.368,2347.588,2348.138,0.2002 +1717441200000,2348.188,2348.978,2347.738,2348.618,0.2259 +1717441500000,2348.608,2348.688,2347.028,2347.425,0.2117 +1717441800000,2347.408,2348.148,2346.875,2347.825,0.1684 +1717442100000,2347.855,2348.025,2346.484,2346.535,0.211 +1717442400000,2346.535,2346.948,2345.945,2346.315,0.1226 +1717442700000,2346.315,2346.368,2345.458,2345.585,0.2274 +1717443000000,2345.564,2345.915,2344.695,2345.088,0.2928 +1717443300000,2345.055,2345.265,2344.605,2345.055,0.1204 +1717443600000,2345.055,2346.345,2344.915,2345.945,0.1232 +1717443900000,2345.978,2346.358,2345.795,2345.918,0.1756 +1717444200000,2345.948,2346.685,2345.175,2346.605,0.1387 +1717444500000,2346.615,2347.868,2346.125,2347.588,0.3029 +1717444800000,2347.555,2348.075,2346.865,2348.035,0.1349 +1717445100000,2348.035,2348.868,2348.035,2348.758,0.052 +1717445400000,2348.758,2348.898,2348.315,2348.325,0.024 +1717445700000,2348.325,2348.468,2348.235,2348.238,0.0319 +1717446000000,2348.178,2348.828,2347.775,2348.685,0.0631 +1717446300000,2348.705,2348.825,2348.485,2348.825,0.0191 +1717446600000,2348.825,2349.415,2348.825,2349.415,0.0327 +1717446900000,2349.415,2349.998,2349.415,2349.678,0.041 +1717447200000,2349.668,2350.585,2349.658,2349.738,0.091 +1717447500000,2349.708,2350.218,2349.688,2350.198,0.043 +1717447800000,2350.158,2350.948,2349.705,2350.808,0.0506 +1717448100000,2350.888,2351.018,2350.275,2350.405,0.0499 +1717452000000,2350.495,2352.005,2350.298,2351.205,0.0834 +1717452300000,2351.175,2351.465,2350.175,2350.175,0.0258 +1717452600000,2350.175,2351.038,2350.128,2350.955,0.0386 +1717452900000,2350.905,2351.248,2350.575,2350.995,0.0187 +1717453200000,2350.945,2350.945,2350.285,2350.395,0.0133 +1717453500000,2350.365,2350.748,2350.055,2350.395,0.0214 +1717453800000,2350.448,2350.795,2350.195,2350.295,0.0511 +1717454100000,2350.285,2350.415,2350.125,2350.395,0.0191 +1717454400000,2350.315,2350.415,2349.965,2350.395,0.0096 +1717454700000,2350.385,2350.908,2350.095,2350.695,0.0384 +1717455000000,2350.655,2350.778,2350.485,2350.695,0.0095 +1717455300000,2350.675,2350.955,2350.575,2350.645,0.0294 +1717455600000,2350.625,2350.625,2350.045,2350.045,0.0401 +1717455900000,2350.045,2350.255,2349.788,2350.168,0.0742 +1717456200000,2350.114,2350.715,2350.035,2350.695,0.0189 +1717456500000,2350.685,2350.685,2350.295,2350.505,0.0226 +1717456800000,2350.505,2350.955,2350.325,2350.695,0.0172 +1717457100000,2350.785,2350.795,2350.395,2350.545,0.0145 +1717457400000,2350.475,2350.525,2350.225,2350.465,0.0159 +1717457700000,2350.475,2350.705,2350.395,2350.685,0.0542 +1717458000000,2350.658,2350.745,2349.655,2350.065,0.098 +1717458300000,2350.068,2350.528,2349.725,2350.225,0.077 +1717458600000,2350.195,2350.855,2350.185,2350.775,0.0393 +1717458900000,2350.755,2350.948,2350.365,2350.488,0.0995 +1717459200000,2350.485,2351.248,2350.395,2351.248,0.1517 +1717459500000,2351.235,2351.235,2350.125,2350.835,0.0779 +1717459800000,2350.835,2350.925,2350.225,2350.815,0.0728 +1717460100000,2350.845,2351.135,2350.545,2351.025,0.085 +1717460400000,2351.025,2351.905,2350.965,2351.465,0.0841 +1717460700000,2351.465,2351.775,2350.515,2351.725,0.1079 +1717461000000,2351.725,2352.645,2351.155,2352.025,0.188 +1717461300000,2352.075,2352.415,2351.865,2352.148,0.1291 +1717461600000,2352.238,2352.408,2351.685,2352.098,0.1297 +1717461900000,2352.065,2352.258,2351.345,2351.835,0.1346 +1717462200000,2351.795,2351.855,2350.445,2350.578,0.1462 +1717462500000,2350.575,2350.808,2349.995,2350.508,0.0949 +1717462800000,2350.475,2352.195,2350.218,2351.035,0.4497 +1717463100000,2351.065,2351.555,2348.978,2349.295,0.4028 +1717463400000,2349.288,2349.288,2348.165,2348.915,0.2767 +1717463700000,2348.915,2348.995,2347.725,2348.755,0.3354 +1717464000000,2348.715,2348.755,2347.065,2347.485,0.3251 +1717464300000,2347.465,2347.855,2346.845,2347.395,0.3653 +1717464600000,2347.385,2348.058,2346.945,2348.045,0.3141 +1717464900000,2348.045,2348.198,2345.895,2346.208,0.3608 +1717465200000,2346.195,2346.245,2343.068,2344.215,0.3373 +1717465500000,2344.275,2344.865,2343.245,2344.665,0.1635 +1717465800000,2344.645,2347.205,2344.525,2346.705,0.1238 +1717466100000,2346.705,2347.445,2345.965,2346.955,0.126 +1717466400000,2347.005,2347.415,2346.034,2346.865,0.1209 +1717466700000,2346.865,2348.385,2346.275,2348.315,0.082 +1717467000000,2348.345,2349.495,2347.878,2348.278,0.0859 +1717467300000,2348.275,2348.425,2347.458,2347.515,0.0703 +1717467600000,2347.504,2347.758,2347.025,2347.278,0.0756 +1717467900000,2347.254,2347.438,2346.528,2346.698,0.0704 +1717468200000,2346.715,2347.585,2345.888,2345.955,0.0937 +1717468500000,2345.975,2346.928,2345.675,2346.258,0.0965 +1717468800000,2346.265,2346.508,2345.558,2346.235,0.1095 +1717469100000,2346.295,2346.665,2345.725,2346.415,0.0917 +1717469400000,2346.445,2347.385,2345.995,2347.245,0.0971 +1717469700000,2347.235,2347.528,2346.318,2346.778,0.1541 +1717470000000,2346.725,2346.818,2345.388,2345.408,0.1053 +1717470300000,2345.488,2345.925,2344.895,2345.005,0.119 +1717470600000,2345.005,2345.705,2344.875,2345.225,0.0934 +1717470900000,2345.218,2345.918,2344.945,2345.368,0.0833 +1717471200000,2345.305,2346.145,2344.788,2346.135,0.0799 +1717471500000,2346.135,2346.178,2344.785,2345.115,0.0982 +1717471800000,2345.065,2345.244,2344.035,2344.288,0.099 +1717472100000,2344.318,2345.545,2343.965,2345.405,0.0639 +1717472400000,2345.395,2345.465,2344.848,2345.135,0.0425 +1717472700000,2345.135,2345.178,2344.618,2344.678,0.0364 +1717473000000,2344.698,2346.258,2344.598,2346.065,0.1213 +1717473300000,2345.898,2346.005,2345.135,2345.578,0.2738 +1717473600000,2345.578,2346.548,2344.958,2346.505,0.1922 +1717473900000,2346.538,2347.528,2346.305,2347.178,0.1106 +1717474200000,2347.175,2347.418,2346.885,2347.195,0.0518 +1717474500000,2347.195,2348.105,2347.025,2347.695,0.0446 +1717474800000,2347.695,2348.108,2347.495,2347.785,0.0351 +1717475100000,2347.745,2348.585,2347.535,2348.315,0.0592 +1717475400000,2348.285,2348.415,2347.475,2347.625,0.0427 +1717475700000,2347.565,2348.595,2347.565,2348.345,0.0397 +1717476000000,2348.345,2348.695,2347.815,2348.315,0.0441 +1717476300000,2348.325,2348.895,2347.868,2348.575,0.0248 +1717476600000,2348.585,2349.018,2348.365,2348.775,0.0342 +1717476900000,2348.788,2349.768,2348.735,2349.188,0.0977 +1717477200000,2349.155,2349.405,2348.455,2348.635,0.0695 +1717477500000,2348.635,2348.958,2348.555,2348.725,0.055 +1717477800000,2348.725,2349.025,2348.715,2348.775,0.0517 +1717478100000,2348.775,2348.828,2348.028,2348.368,0.0487 +1717478400000,2348.365,2349.125,2347.875,2349.105,0.0651 +1717478700000,2349.125,2349.375,2348.045,2348.085,0.0912 +1717479000000,2348.105,2348.795,2347.795,2348.205,0.1628 +1717479300000,2348.285,2348.795,2347.785,2348.525,0.1025 +1717479600000,2348.495,2349.475,2347.728,2348.615,0.1118 +1717479900000,2348.595,2348.995,2348.165,2348.525,0.071 +1717480200000,2348.455,2348.808,2347.125,2347.185,0.1152 +1717480500000,2347.188,2348.065,2347.175,2347.605,0.1494 +1717480800000,2347.615,2350.858,2347.085,2350.715,0.1818 +1717481100000,2350.568,2350.935,2349.445,2349.565,0.1276 +1717481400000,2349.515,2350.635,2349.358,2350.505,0.0951 +1717481700000,2350.485,2351.675,2350.118,2350.588,0.2719 +1717482000000,2350.575,2350.628,2349.145,2349.168,0.17 +1717482300000,2349.198,2349.845,2348.155,2348.835,0.1342 +1717482600000,2348.935,2348.935,2347.365,2347.605,0.1068 +1717482900000,2347.615,2348.025,2346.455,2347.675,0.13 +1717483200000,2347.678,2348.468,2347.245,2347.645,0.123 +1717483500000,2347.635,2348.575,2346.615,2346.695,0.1047 +1717483800000,2346.698,2347.395,2345.105,2345.515,0.1666 +1717484100000,2345.515,2345.725,2344.168,2344.365,0.2155 +1717484400000,2344.385,2344.535,2343.085,2344.525,0.2027 +1717484700000,2344.525,2345.015,2343.495,2343.675,0.222 +1717485000000,2343.685,2343.815,2342.785,2343.575,0.2302 +1717485300000,2343.625,2344.305,2342.955,2343.255,0.1228 +1717485600000,2343.215,2344.135,2342.485,2343.665,0.1357 +1717485900000,2343.665,2344.255,2342.925,2343.245,0.1413 +1717486200000,2343.305,2343.915,2342.835,2343.615,0.1702 +1717486500000,2343.675,2343.705,2341.865,2341.945,0.1237 +1717486800000,2341.895,2342.888,2341.145,2342.098,0.1962 +1717487100000,2342.095,2342.508,2340.595,2342.508,0.3243 +1717487400000,2342.518,2342.938,2341.335,2341.905,0.1079 +1717487700000,2341.895,2342.035,2339.008,2339.585,0.157 +1717488000000,2339.605,2339.625,2336.525,2336.665,0.211 +1717488300000,2336.635,2337.835,2336.055,2336.055,0.236 +1717488600000,2335.948,2336.915,2334.735,2334.995,0.2541 +1717488900000,2335.035,2336.955,2334.715,2336.155,0.3301 +1717489200000,2336.205,2336.925,2335.528,2335.935,0.2604 +1717489500000,2335.905,2336.565,2334.735,2335.065,0.1317 +1717489800000,2335.075,2335.715,2333.925,2335.285,0.2293 +1717490100000,2335.185,2335.415,2334.025,2334.285,0.1388 +1717490400000,2334.325,2334.715,2333.305,2334.715,0.167 +1717490700000,2334.765,2335.845,2334.475,2335.045,0.1467 +1717491000000,2335.038,2335.195,2333.035,2334.045,0.1217 +1717491300000,2334.025,2334.205,2332.185,2333.225,0.1412 +1717491600000,2333.235,2334.155,2331.075,2331.728,0.1889 +1717491900000,2331.745,2332.195,2330.728,2330.795,0.4267 +1717492200000,2330.845,2331.025,2326.615,2330.165,0.6955 +1717492500000,2330.165,2331.815,2329.565,2331.745,0.1726 +1717492800000,2331.665,2332.035,2330.165,2330.165,0.4518 +1717493100000,2330.165,2330.545,2328.995,2329.125,0.2923 +1717493400000,2329.145,2331.245,2329.135,2330.595,0.3291 +1717493700000,2330.595,2330.815,2329.655,2330.055,0.4694 +1717494000000,2330.075,2331.385,2329.075,2331.178,0.3386 +1717494300000,2331.178,2332.615,2330.665,2331.925,0.345 +1717494600000,2331.844,2331.925,2330.398,2331.285,0.37 +1717494900000,2331.285,2331.825,2329.688,2329.708,0.3836 +1717495200000,2329.775,2331.185,2329.675,2331.105,0.397 +1717495500000,2331.118,2332.635,2330.895,2332.618,0.3726 +1717495800000,2332.615,2332.615,2331.198,2332.335,0.34 +1717496100000,2332.335,2334.198,2332.255,2333.345,0.3061 +1717496400000,2333.324,2334.148,2332.805,2333.798,0.3657 +1717496700000,2333.808,2334.705,2333.328,2333.685,0.2863 +1717497000000,2333.685,2333.895,2331.915,2333.515,0.3176 +1717497300000,2333.505,2334.495,2331.765,2332.475,0.2397 +1717497600000,2332.475,2332.885,2331.025,2331.255,0.178 +1717497900000,2331.168,2331.168,2329,2329.408,0.4031 +1717498200000,2329.395,2329.835,2329.058,2329.595,0.3185 +1717498500000,2329.595,2330.235,2329.048,2329.088,0.2496 +1717498800000,2329.058,2329.635,2326.615,2328.035,0.4177 +1717499100000,2328.035,2329.305,2327.625,2328.585,0.2226 +1717499400000,2328.585,2328.585,2326.828,2328.165,0.2577 +1717499700000,2328.165,2328.165,2326.485,2327.605,0.4449 +1717500000000,2327.565,2327.975,2326.305,2327.105,0.1823 +1717500300000,2327.105,2328.245,2325.4,2325.4,0.2577 +1717500600000,2325.4,2327.565,2325.4,2327.295,0.2708 +1717500900000,2327.255,2327.705,2326.715,2327.495,0.2823 +1717501200000,2327.465,2327.655,2326.715,2326.918,0.2407 +1717501500000,2326.915,2327.455,2326.685,2327.325,0.1744 +1717501800000,2327.325,2327.395,2325.878,2326.575,0.183 +1717502100000,2326.575,2328.135,2326.205,2327.865,0.1774 +1717502400000,2327.865,2329.745,2326.565,2328.935,0.5077 +1717502700000,2328.925,2329.135,2327.175,2327.608,0.3614 +1717503000000,2327.608,2329.448,2327.135,2328.068,0.4757 +1717503300000,2328.088,2329.785,2327.748,2329.225,0.3907 +1717503600000,2329.235,2332.185,2328.755,2331.885,0.4384 +1717503900000,2331.885,2333.035,2330.585,2332.955,0.4883 +1717504200000,2332.935,2334.235,2331.768,2331.895,0.5341 +1717504500000,2331.968,2333.755,2331.468,2332.685,0.3858 +1717504800000,2332.705,2332.975,2331.475,2332.738,0.1967 +1717505100000,2332.625,2333.118,2331.825,2332.325,0.1908 +1717505400000,2332.385,2334.225,2332.225,2333.415,0.1532 +1717505700000,2333.415,2335.845,2333.415,2334.968,0.2204 +1717506000000,2334.965,2336.685,2334.055,2335.445,0.737 +1717506300000,2335.425,2335.965,2331.745,2333.035,0.3409 +1717506600000,2333.055,2334.835,2332.795,2334.635,0.2953 +1717506900000,2334.615,2336.945,2333.855,2336.595,0.339 +1717507200000,2336.655,2337.925,2335.465,2337.075,0.3338 +1717507500000,2337.065,2337.905,2336.605,2337.145,0.2453 +1717507800000,2337.175,2337.175,2331.775,2331.865,0.3767 +1717508100000,2331.865,2333.625,2330.035,2330.135,0.289 +1717508400000,2330.245,2330.365,2326.675,2326.795,0.3783 +1717508700000,2326.765,2329.045,2325.518,2326.148,0.5071 +1717509000000,2326.188,2327.975,2325.515,2326.715,0.9186 +1717509300000,2326.715,2327.505,2322.028,2324.175,0.7795 +1717509600000,2324.015,2332.335,2323.864,2328.775,1.1652 +1717509900000,2328.775,2328.855,2323.635,2323.915,0.5177 +1717510200000,2323.905,2325.705,2320.735,2321.148,0.4344 +1717510500000,2321.115,2321.195,2316.625,2319.185,0.737 +1717510800000,2319.078,2322.105,2315.508,2317.135,0.7343 +1717511100000,2317.135,2320.575,2316.964,2320.515,0.4274 +1717511400000,2320.555,2323.295,2319.225,2319.395,0.2739 +1717511700000,2319.385,2319.835,2316.255,2319.805,0.4313 +1717512000000,2319.768,2320.965,2318.215,2320.165,0.4601 +1717512300000,2320.165,2320.995,2316.795,2317.725,0.9249 +1717512600000,2317.725,2320.445,2317.415,2318.955,0.867 +1717512900000,2319.195,2319.605,2317.208,2317.505,0.7388 +1717513200000,2317.575,2321.355,2317.335,2321.355,0.4993 +1717513500000,2321.365,2323.415,2320.405,2323.115,0.6018 +1717513800000,2323.115,2326.825,2322.405,2326.725,0.8975 +1717514100000,2326.725,2328.175,2326.095,2326.185,0.6522 +1717514400000,2326.225,2327.478,2324.755,2325.788,0.5455 +1717514700000,2325.845,2326.325,2324.275,2326.225,0.2468 +1717515000000,2326.265,2327.465,2325.028,2325.328,0.2694 +1717515300000,2325.318,2328.605,2325.198,2327.605,0.2838 +1717515600000,2327.665,2328.535,2325.618,2327.915,0.3547 +1717515900000,2327.915,2328.165,2325.328,2326.385,0.3854 +1717516200000,2326.405,2327.055,2325.725,2326.348,0.346 +1717516500000,2326.338,2326.695,2325.595,2325.968,0.4108 +1717516800000,2325.955,2329.018,2325.935,2328.985,0.5338 +1717517100000,2329.005,2329.468,2325.435,2326.425,0.448 +1717517400000,2326.398,2326.485,2323.828,2324.575,0.3633 +1717517700000,2324.675,2325.085,2323.825,2324.375,0.3113 +1717518000000,2324.375,2324.955,2322.845,2323.215,0.282 +1717518300000,2323.215,2323.965,2322.675,2323.695,0.2774 +1717518600000,2323.695,2323.835,2322.395,2322.815,0.1547 +1717518900000,2322.725,2325.065,2322.455,2324.715,0.2445 +1717519200000,2324.644,2325.845,2323.215,2325.025,0.183 +1717519500000,2325.028,2326.495,2324.665,2325.525,0.207 +1717519800000,2325.525,2325.525,2322.488,2322.858,0.2163 +1717520100000,2322.858,2324.135,2322.815,2323.768,0.2671 +1717520400000,2323.805,2325.275,2323.615,2325.015,0.2687 +1717520700000,2325.075,2325.555,2323.728,2324.088,0.3711 +1717521000000,2324.088,2326.565,2324.088,2326.335,0.4769 +1717521300000,2326.325,2326.948,2325.865,2326.615,0.3576 +1717521600000,2326.615,2326.968,2324.968,2325.555,0.3452 +1717521900000,2325.555,2327.818,2325.555,2327.408,0.5953 +1717522200000,2327.398,2329.115,2327.328,2329.005,0.5831 +1717522500000,2329.005,2329.945,2327.868,2329.785,0.4022 +1717522800000,2329.815,2330.198,2328.775,2328.925,0.3572 +1717523100000,2328.908,2329.305,2328.145,2328.708,0.3539 +1717523400000,2328.738,2329.495,2327.668,2328.188,0.3022 +1717523700000,2328.165,2328.835,2327.748,2328.635,0.3513 +1717524000000,2328.635,2329.625,2327.755,2327.788,0.3808 +1717524300000,2327.785,2328.078,2327.608,2327.915,0.2587 +1717524600000,2327.938,2328.048,2327.008,2327.825,0.3007 +1717524900000,2327.834,2329.555,2327.834,2328.208,0.3718 +1717525200000,2328.228,2328.968,2327.908,2328.148,0.2666 +1717525500000,2327.965,2328.128,2327.128,2327.558,0.2177 +1717525800000,2327.525,2327.618,2326.645,2327.328,0.2153 +1717526100000,2327.328,2327.718,2326.688,2326.828,0.179 +1717526400000,2326.818,2326.858,2325.945,2326.705,0.192 +1717526700000,2326.715,2327.475,2326.625,2327.108,0.1901 +1717527000000,2327.115,2327.848,2327.105,2327.588,0.1885 +1717527300000,2327.558,2328.228,2327.455,2328.168,0.2055 +1717527600000,2328.145,2328.288,2326.628,2326.788,0.219 +1717527900000,2326.725,2326.868,2326.158,2326.645,0.2514 +1717528200000,2326.648,2327.018,2326.318,2326.758,0.1775 +1717528500000,2326.798,2327.028,2325.885,2326.228,0.1517 +1717528800000,2326.188,2326.868,2326.155,2326.828,0.1492 +1717529100000,2326.828,2327.718,2326.488,2327.268,0.1798 +1717529400000,2327.205,2327.288,2326.048,2326.325,0.1579 +1717529700000,2326.398,2326.918,2326.198,2326.598,0.1779 +1717530000000,2326.558,2326.788,2326.378,2326.748,0.151 +1717530300000,2326.768,2326.788,2326.155,2326.548,0.1659 +1717530600000,2326.548,2327.668,2326.528,2327.628,0.216 +1717530900000,2327.658,2327.828,2326.908,2327.128,0.2383 +1717531200000,2327.115,2327.608,2326.798,2326.975,0.108 +1717531500000,2326.948,2327.408,2326.948,2327.365,0.0562 +1717531800000,2327.265,2327.448,2326.668,2326.878,0.0542 +1717532100000,2326.868,2326.948,2326.518,2326.628,0.0417 +1717532400000,2326.618,2326.728,2326.348,2326.348,0.0352 +1717532700000,2326.358,2326.598,2326.275,2326.498,0.0331 +1717533000000,2326.488,2326.738,2325.998,2326.078,0.0367 +1717533300000,2326.128,2326.758,2326.104,2326.248,0.0551 +1717533600000,2326.238,2326.468,2325.925,2325.968,0.0394 +1717533900000,2326.008,2327.335,2326.008,2326.658,0.0722 +1717534200000,2326.658,2327.308,2326.418,2326.668,0.0685 +1717534500000,2326.668,2327.035,2326.568,2326.675,0.0262 +1717538400000,2325.918,2328.148,2325.918,2327.908,0.0746 +1717538700000,2327.908,2328.128,2327.565,2327.875,0.0265 +1717539000000,2327.874,2327.974,2327.515,2327.948,0.0252 +1717539300000,2327.904,2328.228,2327.504,2327.504,0.0164 +1717539600000,2327.514,2327.948,2327.434,2327.838,0.0233 +1717539900000,2327.828,2327.858,2327.528,2327.678,0.016 +1717540200000,2327.755,2327.755,2327.485,2327.565,0.0313 +1717540500000,2327.628,2327.725,2327.555,2327.628,0.0282 +1717540800000,2327.628,2327.865,2327.425,2327.628,0.0342 +1717541100000,2327.615,2327.708,2327.395,2327.538,0.0334 +1717541400000,2327.545,2327.545,2327.385,2327.485,0.0286 +1717541700000,2327.515,2327.718,2327.515,2327.605,0.0135 +1717542000000,2327.605,2327.768,2327.425,2327.688,0.0322 +1717542300000,2327.695,2328.038,2327.688,2328.035,0.0268 +1717542600000,2328.008,2328.035,2327.855,2327.958,0.0247 +1717542900000,2327.948,2328.245,2327.915,2328.135,0.0123 +1717543200000,2328.135,2328.188,2327.925,2327.965,0.0213 +1717543500000,2327.985,2328.298,2327.625,2327.835,0.0315 +1717543800000,2327.865,2328.108,2327.485,2327.505,0.038 +1717544100000,2327.528,2328.185,2327.415,2327.915,0.0691 +1717544400000,2327.948,2328.538,2327.825,2328.028,0.0941 +1717544700000,2328.074,2328.445,2327.874,2328.255,0.0881 +1717545000000,2328.155,2328.438,2327.835,2328.378,0.0782 +1717545300000,2328.368,2328.788,2328.158,2328.668,0.0974 +1717545600000,2328.678,2328.978,2327.935,2328.218,0.2 +1717545900000,2328.248,2328.578,2327.958,2328.128,0.1223 +1717546200000,2328.148,2328.858,2327.885,2328.148,0.1107 +1717546500000,2328.095,2328.785,2327.585,2328.665,0.0981 +1717546800000,2328.665,2329.045,2328.235,2328.955,0.0479 +1717547100000,2328.955,2329.155,2328.698,2328.805,0.0665 +1717547400000,2328.795,2329.248,2328.695,2329.188,0.0968 +1717547700000,2329.178,2329.538,2328.508,2329.035,0.0859 +1717548000000,2329.035,2329.388,2328.775,2329.105,0.0771 +1717548300000,2329.178,2329.458,2328.255,2328.508,0.1744 +1717548600000,2328.498,2328.655,2327.998,2328.118,0.1279 +1717548900000,2328.065,2328.638,2327.845,2328.055,0.137 +1717549200000,2328.078,2328.595,2326.005,2326.415,0.2808 +1717549500000,2326.415,2327.655,2325.785,2326.905,0.1595 +1717549800000,2326.895,2327.525,2326.385,2326.965,0.1022 +1717550100000,2326.985,2327.325,2326.325,2326.395,0.1192 +1717550400000,2326.375,2327.275,2325.805,2326.995,0.1016 +1717550700000,2327.045,2327.635,2326.775,2327.615,0.0773 +1717551000000,2327.615,2328.735,2327.365,2328.345,0.1217 +1717551300000,2328.365,2328.375,2327.258,2327.438,0.2032 +1717551600000,2327.428,2329.368,2327.125,2329.198,0.2026 +1717551900000,2329.175,2330.188,2329.148,2329.328,0.2319 +1717552200000,2329.328,2330.778,2328.488,2330.425,0.137 +1717552500000,2330.445,2330.455,2329.458,2330.305,0.1704 +1717552800000,2330.324,2331.228,2329.858,2330.075,0.2582 +1717553100000,2330.085,2330.878,2329.765,2330.488,0.2408 +1717553400000,2330.578,2331.828,2330.508,2331.538,0.2017 +1717553700000,2331.538,2332.065,2331.235,2332.065,0.0915 +1717554000000,2331.985,2332.575,2331.798,2332.125,0.0598 +1717554300000,2332.125,2332.905,2332.115,2332.715,0.0665 +1717554600000,2332.705,2333.368,2332.675,2333.068,0.1667 +1717554900000,2333.048,2333.188,2332.065,2332.255,0.1558 +1717555200000,2332.255,2332.255,2330.675,2331.325,0.243 +1717555500000,2331.325,2331.938,2330.548,2331.325,0.1526 +1717555800000,2331.285,2332.255,2331.265,2331.714,0.0932 +1717556100000,2331.718,2333.364,2331.415,2333.254,0.1592 +1717556400000,2333.234,2334.045,2332.888,2333.385,0.108 +1717556700000,2333.365,2335.165,2333.255,2334.995,0.1168 +1717557000000,2334.915,2336.414,2334.455,2334.635,0.133 +1717557300000,2334.645,2335.875,2334.525,2335.595,0.1089 +1717557600000,2335.595,2335.625,2334.254,2335.605,0.1151 +1717557900000,2335.585,2335.635,2334.345,2334.748,0.0804 +1717558200000,2334.798,2335.328,2334.595,2334.698,0.0676 +1717558500000,2334.685,2335.575,2334.545,2335.365,0.0923 +1717558800000,2335.295,2336.865,2335.265,2336.125,0.0648 +1717559100000,2336.285,2337.748,2336.285,2336.978,0.1332 +1717559400000,2336.978,2337.745,2336.555,2336.778,0.2157 +1717559700000,2336.748,2337.195,2336.215,2337.048,0.0671 +1717560000000,2337.048,2337.148,2336.058,2336.245,0.1036 +1717560300000,2336.178,2337.728,2336.135,2337.355,0.0774 +1717560600000,2337.375,2337.675,2336.935,2337.058,0.0997 +1717560900000,2337.068,2337.068,2336.445,2336.565,0.072 +1717561200000,2336.555,2336.718,2336.345,2336.418,0.0392 +1717561500000,2336.395,2336.548,2335.775,2336.135,0.0555 +1717561800000,2336.195,2336.565,2335.735,2336.205,0.0688 +1717562100000,2336.205,2337.045,2336.005,2336.625,0.0556 +1717562400000,2336.625,2337.248,2336.425,2336.925,0.0545 +1717562700000,2336.925,2337.975,2336.925,2337.975,0.0435 +1717563000000,2337.975,2338.125,2337.235,2337.835,0.0613 +1717563300000,2337.835,2337.975,2337.095,2337.895,0.0836 +1717563600000,2337.895,2339.948,2337.895,2339.688,0.1562 +1717563900000,2339.688,2340.285,2339.335,2340.085,0.1483 +1717564200000,2340.068,2341.535,2339.885,2340.505,0.1166 +1717564500000,2340.485,2341.195,2339.804,2339.835,0.1561 +1717564800000,2339.825,2340.458,2339.148,2340.268,0.1848 +1717565100000,2340.268,2340.755,2339.665,2340.195,0.2434 +1717565400000,2340.185,2340.825,2338.928,2339.055,0.3803 +1717565700000,2339.035,2339.385,2338.105,2338.235,0.0912 +1717566000000,2338.195,2339.065,2338.065,2338.355,0.081 +1717566300000,2338.335,2339.098,2337.938,2338.865,0.1601 +1717566600000,2338.848,2338.878,2337.315,2337.898,0.1418 +1717566900000,2337.898,2338.408,2337.205,2337.205,0.1397 +1717567200000,2337.228,2338.375,2336.528,2336.658,0.1767 +1717567500000,2336.658,2337.105,2335.145,2335.485,0.292 +1717567800000,2335.485,2335.555,2333.125,2333.325,0.2291 +1717568100000,2333.325,2333.325,2327.968,2328.455,0.4119 +1717568400000,2328.378,2330.885,2327.945,2330.845,0.2971 +1717568700000,2330.855,2331.555,2330.255,2331.175,0.248 +1717569000000,2331.185,2332.025,2330.685,2331.145,0.1486 +1717569300000,2331.148,2333.365,2330.515,2332.375,0.2154 +1717569600000,2332.385,2333.295,2332.025,2333.185,0.1906 +1717569900000,2333.185,2333.185,2331.325,2331.905,0.2192 +1717570200000,2331.875,2332.275,2330.905,2331.705,0.1753 +1717570500000,2331.745,2333.615,2331.715,2332.595,0.2426 +1717570800000,2332.595,2333.615,2331.575,2332.855,0.296 +1717571100000,2332.895,2333.575,2331.605,2331.755,0.1977 +1717571400000,2331.735,2332.165,2330.855,2331.595,0.2073 +1717571700000,2331.595,2332.735,2331.385,2331.715,0.147 +1717572000000,2331.715,2331.815,2329.895,2330.525,0.333 +1717572300000,2330.555,2331.315,2329.035,2329.095,0.2258 +1717572600000,2329.085,2330.465,2329.015,2330.295,0.1925 +1717572900000,2330.275,2331.575,2329.885,2331.475,0.1602 +1717573200000,2331.475,2331.825,2330.355,2330.405,0.1573 +1717573500000,2330.375,2332.125,2330.175,2331.055,0.1151 +1717573800000,2331.065,2332.465,2330.325,2332.155,0.1997 +1717574100000,2332.155,2332.405,2331.235,2331.485,0.1955 +1717574400000,2331.465,2332.705,2331.245,2332.355,0.1383 +1717574700000,2332.355,2333.075,2331.725,2332.935,0.0922 +1717575000000,2332.915,2334.485,2332.755,2334.285,0.2738 +1717575300000,2334.135,2334.375,2332.325,2332.645,0.3967 +1717575600000,2332.635,2333.655,2332.295,2332.935,0.2035 +1717575900000,2332.955,2333.728,2332.635,2332.725,0.0852 +1717576200000,2332.725,2333.845,2332.558,2333.685,0.0931 +1717576500000,2333.685,2334.505,2333.545,2334.045,0.0633 +1717576800000,2333.935,2334.995,2333.035,2334.895,0.0603 +1717577100000,2334.885,2334.905,2333.265,2333.578,0.2356 +1717577400000,2333.598,2333.898,2332.795,2332.905,0.1516 +1717577700000,2332.905,2333.635,2331.778,2332.545,0.103 +1717578000000,2332.555,2333.335,2331.985,2332.355,0.1073 +1717578300000,2332.375,2332.988,2331.895,2332.435,0.2457 +1717578600000,2332.435,2332.465,2330.885,2332.245,0.2711 +1717578900000,2332.245,2332.985,2332.065,2332.955,0.1314 +1717579200000,2332.955,2333.275,2332.378,2333.205,0.1828 +1717579500000,2333.175,2333.205,2331.415,2332.495,0.0866 +1717579800000,2332.475,2333.785,2331.465,2332.254,0.2988 +1717580100000,2332.264,2332.854,2331.858,2331.988,0.2036 +1717580400000,2332.028,2332.288,2331.455,2331.605,0.1651 +1717580700000,2331.585,2332.235,2331.088,2332.215,0.0909 +1717581000000,2332.225,2333.035,2331.835,2331.895,0.0731 +1717581300000,2331.905,2332.255,2331.705,2332.195,0.0568 +1717581600000,2332.178,2332.865,2331.955,2332.288,0.0666 +1717581900000,2332.268,2332.488,2329.618,2329.948,0.1779 +1717582200000,2329.908,2331.255,2329.348,2330.965,0.5274 +1717582500000,2330.965,2331.335,2330.505,2331.125,0.3051 +1717582800000,2331.125,2331.778,2331.095,2331.395,0.1015 +1717583100000,2331.415,2331.865,2330.895,2331.635,0.1639 +1717583400000,2331.655,2333.055,2331.395,2332.448,0.5157 +1717583700000,2332.428,2333.708,2332.225,2333.625,0.1581 +1717584000000,2333.605,2335.075,2333.145,2334.845,0.1125 +1717584300000,2334.824,2335.434,2333.825,2334.638,0.1497 +1717584600000,2334.688,2335.288,2333.765,2333.815,0.1151 +1717584900000,2333.815,2333.938,2333.165,2333.625,0.0573 +1717585200000,2333.615,2333.905,2333.075,2333.535,0.0779 +1717585500000,2333.545,2333.725,2332.725,2333.245,0.086 +1717585800000,2333.235,2333.815,2332.788,2333.445,0.0857 +1717586100000,2333.395,2334.315,2333.365,2333.878,0.0704 +1717586400000,2333.858,2335.405,2333.655,2334.265,0.1231 +1717586700000,2334.265,2334.765,2333.805,2333.815,0.0771 +1717587000000,2333.775,2334.355,2333.445,2333.875,0.0758 +1717587300000,2333.865,2334.265,2333.415,2333.835,0.0565 +1717587600000,2333.835,2334.745,2333.605,2333.725,0.0457 +1717587900000,2333.705,2334.785,2332.718,2333.325,0.1859 +1717588200000,2333.335,2333.925,2332.508,2332.745,0.3197 +1717588500000,2332.785,2332.965,2330.975,2332.435,0.3167 +1717588800000,2332.435,2333.345,2332.325,2332.825,0.3671 +1717589100000,2332.825,2333.745,2332.655,2333.315,0.1303 +1717589400000,2333.315,2335.535,2333.095,2334.408,0.3005 +1717589700000,2334.414,2337.924,2332.078,2334.475,0.8066 +1717590000000,2334.495,2336.905,2334.475,2335.885,0.9142 +1717590300000,2335.955,2336.458,2334.395,2335.945,0.5013 +1717590600000,2335.935,2336.295,2333.965,2335.235,0.4406 +1717590900000,2335.315,2337.735,2335.285,2337.715,0.4332 +1717591200000,2337.715,2338.458,2336.635,2338.408,0.4451 +1717591500000,2338.408,2340.335,2338.005,2339.605,0.3564 +1717591800000,2339.695,2343.975,2339.385,2342.995,0.2691 +1717592100000,2343.015,2343.285,2341.518,2342.035,0.4897 +1717592400000,2342.018,2343.285,2340.755,2341.215,0.3521 +1717592700000,2341.205,2342.065,2339.545,2340.825,0.2587 +1717593000000,2340.835,2342.338,2340.825,2341.328,0.2737 +1717593300000,2341.325,2344.258,2341.325,2343.818,0.3777 +1717593600000,2343.815,2345.178,2342.115,2343.358,0.4105 +1717593900000,2343.325,2343.398,2341.675,2342.295,0.2286 +1717594200000,2342.325,2343.075,2340.555,2341.565,0.3134 +1717594500000,2341.525,2341.795,2339.275,2340.595,0.3434 +1717594800000,2340.595,2342.325,2340.215,2341.485,0.3302 +1717595100000,2341.465,2343.865,2338.065,2339.845,0.4669 +1717595400000,2339.885,2341.955,2338.755,2341.785,0.4067 +1717595700000,2341.825,2345.828,2341.705,2345.208,0.4904 +1717596000000,2344.905,2344.905,2337.555,2338.345,0.6972 +1717596300000,2338.535,2339.315,2335.855,2337.515,0.5009 +1717596600000,2337.515,2338.315,2335.665,2336.155,0.56 +1717596900000,2336.175,2340.575,2333.945,2340.505,0.6918 +1717597200000,2340.515,2346.548,2340.475,2345.465,0.7374 +1717597500000,2345.455,2345.988,2343.818,2345.818,0.4316 +1717597800000,2345.818,2348.785,2344.918,2347.025,0.426 +1717598100000,2347.035,2349.378,2346.125,2349.078,0.4777 +1717598400000,2349.035,2350.175,2347.925,2349.315,0.4526 +1717598700000,2349.365,2349.365,2346.215,2346.595,0.3459 +1717599000000,2346.535,2348.035,2345.545,2347.845,0.2533 +1717599300000,2347.825,2349.598,2347.135,2348.898,0.2871 +1717599600000,2348.928,2352.565,2348.885,2350.705,0.7035 +1717599900000,2350.705,2351.615,2349.578,2350.518,0.5533 +1717600200000,2350.585,2352.878,2350.345,2352.728,0.4703 +1717600500000,2352.645,2354.018,2351.515,2351.748,0.547 +1717600800000,2351.748,2352.685,2350.005,2351.858,0.431 +1717601100000,2351.738,2351.818,2350.485,2351.565,0.2658 +1717601400000,2351.525,2353.485,2350.888,2353.228,0.1908 +1717601700000,2353.268,2356.275,2353.235,2355.138,0.4673 +1717602000000,2355.095,2357.278,2353.948,2357.108,0.5372 +1717602300000,2357.054,2357.258,2354.628,2355.575,0.573 +1717602600000,2355.585,2356.635,2351.445,2351.465,0.4879 +1717602900000,2351.445,2353.675,2350.315,2353.575,0.4239 +1717603200000,2353.615,2354.485,2352.598,2354.395,0.1986 +1717603500000,2354.425,2354.678,2353.115,2353.508,0.195 +1717603800000,2353.488,2353.968,2352.798,2353.265,0.1509 +1717604100000,2353.255,2354.878,2352.568,2354.715,0.1183 +1717604400000,2354.715,2354.715,2352.835,2353.068,0.1408 +1717604700000,2353.075,2353.448,2351.685,2352.065,0.1611 +1717605000000,2352.125,2352.925,2351.515,2352.678,0.2132 +1717605300000,2352.668,2353.475,2352.228,2353.435,0.2596 +1717605600000,2353.438,2353.868,2353.084,2353.178,0.2644 +1717605900000,2353.168,2353.585,2352.005,2352.435,0.3201 +1717606200000,2352.398,2353.195,2351.965,2352.068,0.3042 +1717606500000,2352.065,2352.698,2351.238,2352.468,0.322 +1717606800000,2352.468,2352.985,2351.685,2351.785,0.3181 +1717607100000,2351.785,2353.778,2351.555,2353.275,0.3149 +1717607400000,2353.245,2354.255,2352.995,2353.698,0.1372 +1717607700000,2353.678,2354.888,2353.145,2353.845,0.3292 +1717608000000,2353.845,2353.848,2352.668,2353.818,0.3022 +1717608300000,2353.808,2355.638,2353.808,2355.518,0.259 +1717608600000,2355.424,2355.595,2354.075,2354.178,0.1675 +1717608900000,2354.155,2354.358,2353.298,2353.658,0.1689 +1717609200000,2353.605,2353.858,2352.118,2352.665,0.1938 +1717609500000,2352.675,2354.028,2352.485,2353.955,0.2985 +1717609800000,2353.945,2354.938,2353.565,2354.805,0.2888 +1717610100000,2354.805,2355.458,2354.355,2355.008,0.197 +1717610400000,2354.975,2355.428,2354.495,2355.168,0.316 +1717610700000,2355.158,2355.248,2353.835,2354.385,0.134 +1717611000000,2354.395,2354.705,2353.485,2353.595,0.0802 +1717611300000,2353.598,2355.128,2353.385,2354.788,0.1664 +1717611600000,2354.775,2355.038,2353.988,2354.955,0.21 +1717611900000,2354.965,2355.928,2354.898,2355.488,0.2633 +1717612200000,2355.488,2356.428,2355.408,2356.095,0.176 +1717612500000,2356.145,2356.628,2355.555,2356.068,0.1346 +1717612800000,2356.068,2356.308,2355.665,2355.848,0.1306 +1717613100000,2355.805,2356.048,2354.188,2354.335,0.1005 +1717613400000,2354.288,2355.708,2354.275,2355.548,0.1508 +1717613700000,2355.535,2355.988,2355.348,2355.698,0.1571 +1717614000000,2355.674,2355.748,2354.848,2355.088,0.1644 +1717614300000,2355.105,2355.948,2355.088,2355.498,0.1494 +1717614600000,2355.468,2356.028,2355.318,2355.808,0.1347 +1717614900000,2355.838,2355.898,2355.188,2355.368,0.1454 +1717615200000,2355.418,2355.998,2355.218,2355.268,0.1357 +1717615500000,2355.288,2355.418,2354.465,2354.658,0.1121 +1717615800000,2354.615,2354.975,2353.498,2353.908,0.1324 +1717616100000,2353.845,2354.268,2353.348,2353.498,0.1126 +1717616400000,2353.518,2353.848,2353.195,2353.388,0.1389 +1717616700000,2353.415,2353.728,2352.985,2353.098,0.1505 +1717617000000,2353.098,2353.168,2352.565,2353.125,0.1758 +1717617300000,2353.095,2354.198,2353.058,2353.928,0.2137 +1717617600000,2353.958,2354.465,2353.358,2353.668,0.1504 +1717617900000,2353.788,2353.998,2353.638,2353.928,0.0545 +1717618200000,2353.828,2353.988,2352.998,2353.138,0.0541 +1717618500000,2353.168,2353.738,2353.138,2353.358,0.044 +1717618800000,2353.358,2353.478,2353.245,2353.318,0.0405 +1717619100000,2353.238,2353.438,2353.095,2353.198,0.0624 +1717619400000,2353.145,2353.468,2352.778,2353.128,0.0571 +1717619700000,2353.138,2354.108,2353.128,2353.808,0.063 +1717620000000,2353.705,2354.098,2353.705,2353.938,0.0503 +1717620300000,2353.968,2354.108,2353.728,2353.998,0.0419 +1717620600000,2354.058,2354.955,2354.008,2354.658,0.0829 +1717620900000,2354.668,2355.305,2354.528,2354.975,0.0419 +1717624800000,2355.098,2357.785,2355.098,2355.635,0.0844 +1717625100000,2355.685,2356.005,2355.465,2355.645,0.0126 +1717625400000,2355.598,2355.935,2355.308,2355.308,0.0439 +1717625700000,2355.284,2355.408,2354.948,2355.355,0.0229 +1717626000000,2355.335,2355.575,2355.035,2355.565,0.0131 +1717626300000,2355.535,2355.635,2355.385,2355.385,0.0079 +1717626600000,2355.295,2355.685,2355.195,2355.295,0.0194 +1717626900000,2355.295,2355.818,2355.105,2355.225,0.0501 +1717627200000,2355.275,2355.615,2355.275,2355.545,0.0233 +1717627500000,2355.465,2355.945,2355.275,2355.885,0.0122 +1717627800000,2355.885,2357.005,2355.885,2356.435,0.0268 +1717628100000,2356.455,2356.895,2355.818,2356.795,0.1013 +1717628400000,2356.795,2357.245,2356.728,2357.055,0.1073 +1717628700000,2357.025,2357.365,2356.628,2356.795,0.1199 +1717629000000,2356.795,2357.295,2356.695,2356.725,0.0461 +1717629300000,2356.695,2356.765,2355.865,2355.908,0.0326 +1717629600000,2355.908,2356.505,2355.908,2356.305,0.0164 +1717629900000,2356.215,2356.405,2355.675,2355.735,0.0177 +1717630200000,2355.745,2355.878,2355.575,2355.685,0.0492 +1717630500000,2355.678,2355.815,2355.435,2355.715,0.0319 +1717630800000,2355.735,2355.818,2355.395,2355.415,0.0158 +1717631100000,2355.505,2355.755,2354.905,2355.248,0.0227 +1717631400000,2355.248,2355.388,2354.795,2354.925,0.055 +1717631700000,2354.835,2355.045,2354.675,2354.935,0.0269 +1717632000000,2354.935,2355.588,2354.585,2354.665,0.1032 +1717632300000,2354.685,2355.345,2354.508,2354.935,0.0684 +1717632600000,2354.935,2354.975,2354.675,2354.938,0.06 +1717632900000,2354.938,2355.168,2354.618,2355.158,0.0759 +1717633200000,2355.158,2355.678,2354.985,2355.628,0.0565 +1717633500000,2355.615,2355.628,2354.685,2354.768,0.0747 +1717633800000,2354.738,2355.558,2354.698,2355.438,0.052 +1717634100000,2355.438,2355.438,2354.408,2354.565,0.0686 +1717634400000,2354.598,2355.348,2354.565,2355.225,0.0716 +1717634700000,2355.225,2355.365,2354.875,2355.248,0.0652 +1717635000000,2355.255,2355.885,2355.225,2355.615,0.071 +1717635300000,2355.615,2355.705,2355.155,2355.635,0.0473 +1717635600000,2355.585,2359.808,2355.468,2358.155,0.3397 +1717635900000,2358.158,2360.085,2357.565,2358.815,0.2647 +1717636200000,2358.785,2363.935,2358.785,2363.575,0.2671 +1717636500000,2363.564,2365.354,2360.744,2365.194,0.4375 +1717636800000,2365.194,2365.475,2363.475,2365.225,0.215 +1717637100000,2365.255,2367.855,2364.585,2367.185,0.2502 +1717637400000,2367.165,2373.028,2366.765,2370.615,0.3506 +1717637700000,2370.635,2372.365,2369.785,2370.335,0.2652 +1717638000000,2370.315,2370.335,2366.245,2366.954,0.5142 +1717638300000,2366.954,2369.485,2366.844,2368.095,0.261 +1717638600000,2368.095,2368.825,2367.065,2367.588,0.1718 +1717638900000,2367.558,2368.348,2366.155,2367.324,0.2443 +1717639200000,2367.265,2367.368,2364.985,2366.165,0.2254 +1717639500000,2366.135,2368.285,2365.895,2367.535,0.1485 +1717639800000,2367.595,2368.925,2367.275,2368.905,0.1079 +1717640100000,2368.905,2368.905,2367.745,2367.925,0.1028 +1717640400000,2367.945,2368.628,2367.228,2367.308,0.1285 +1717640700000,2367.398,2367.928,2366.955,2367.575,0.1474 +1717641000000,2367.575,2369.915,2366.055,2369.915,0.2126 +1717641300000,2369.928,2370.585,2368.695,2369.638,0.2175 +1717641600000,2369.708,2372.028,2369.288,2371.365,0.1952 +1717641900000,2371.275,2372.785,2370.178,2370.718,0.3941 +1717642200000,2370.708,2372.465,2370.625,2371.748,0.2023 +1717642500000,2371.765,2374.568,2371.765,2374.228,0.3634 +1717642800000,2374.415,2374.805,2372.795,2373.438,0.4153 +1717643100000,2373.418,2373.658,2371.898,2372.275,0.183 +1717643400000,2372.278,2373.075,2371.138,2371.808,0.1392 +1717643700000,2371.798,2371.798,2369.245,2370.048,0.2564 +1717644000000,2370.038,2370.905,2369.258,2369.398,0.1403 +1717644300000,2369.455,2369.765,2368.798,2369.475,0.1069 +1717644600000,2369.475,2369.975,2369.315,2369.375,0.044 +1717644900000,2369.445,2370.025,2369.035,2369.318,0.0551 +1717645200000,2369.315,2369.725,2368.275,2368.458,0.0783 +1717645500000,2368.408,2368.408,2367.645,2367.665,0.0764 +1717645800000,2367.645,2368.105,2367.505,2367.578,0.066 +1717646100000,2367.588,2368.448,2367.568,2368.328,0.0796 +1717646400000,2368.328,2369.068,2368.018,2368.018,0.143 +1717646700000,2368.078,2368.248,2367.445,2367.865,0.0638 +1717647000000,2367.835,2367.875,2366.788,2367.738,0.081 +1717647300000,2367.738,2367.998,2367.075,2367.395,0.0883 +1717647600000,2367.415,2368.555,2367.205,2368.285,0.0639 +1717647900000,2368.305,2368.865,2368.185,2368.755,0.053 +1717648200000,2368.735,2368.915,2368.138,2368.368,0.0762 +1717648500000,2368.368,2369.305,2368.145,2369.305,0.0729 +1717648800000,2369.295,2370.418,2368.835,2370.265,0.1741 +1717649100000,2370.245,2370.245,2368.295,2368.328,0.1314 +1717649400000,2368.328,2368.698,2368.178,2368.548,0.1032 +1717649700000,2368.548,2369.348,2368.155,2369.288,0.1083 +1717650000000,2369.285,2370.365,2369.185,2369.998,0.092 +1717650300000,2369.995,2371.268,2369.965,2370.245,0.0925 +1717650600000,2370.235,2370.348,2368.928,2369.198,0.146 +1717650900000,2369.218,2369.225,2367.858,2368.548,0.1672 +1717651200000,2368.535,2368.955,2368.028,2368.738,0.1533 +1717651500000,2368.758,2368.878,2368.375,2368.748,0.1658 +1717651800000,2368.665,2369.165,2367.405,2368.955,0.1822 +1717652100000,2368.895,2369.325,2367.395,2368.595,0.1111 +1717652400000,2368.595,2369.395,2367.695,2368.525,0.1411 +1717652700000,2368.555,2368.785,2367.485,2367.558,0.0706 +1717653000000,2367.598,2367.648,2366.225,2366.538,0.1085 +1717653300000,2366.525,2367.795,2366.318,2367.685,0.1121 +1717653600000,2367.685,2367.878,2366.265,2367.055,0.1938 +1717653900000,2367.055,2367.738,2366.788,2366.788,0.2286 +1717654200000,2366.785,2367.665,2365.725,2365.848,0.2765 +1717654500000,2365.915,2366.965,2365.455,2366.225,0.1694 +1717654800000,2366.115,2366.765,2366.005,2366.115,0.1931 +1717655100000,2366.105,2366.105,2364.164,2364.385,0.319 +1717655400000,2364.385,2365.205,2364.195,2364.355,0.0991 +1717655700000,2364.345,2364.935,2362.988,2363.675,0.1643 +1717656000000,2363.655,2366.458,2363.285,2366.395,0.2524 +1717656300000,2366.395,2367.398,2365.905,2367.184,0.2243 +1717656600000,2367.148,2367.588,2366.754,2367.415,0.2753 +1717656900000,2367.504,2367.524,2366.575,2366.948,0.1551 +1717657200000,2366.915,2367.748,2366.768,2367.074,0.2012 +1717657500000,2367.045,2367.945,2366.945,2367.424,0.1883 +1717657800000,2367.438,2367.638,2366.778,2367.338,0.2253 +1717658100000,2367.308,2368.208,2367.068,2367.248,0.216 +1717658400000,2367.248,2367.428,2366.358,2366.975,0.1615 +1717658700000,2366.995,2367.025,2365.445,2365.675,0.0969 +1717659000000,2365.564,2366.705,2364.808,2366.655,0.1305 +1717659300000,2366.665,2366.665,2365.655,2365.705,0.0886 +1717659600000,2365.725,2365.848,2362.875,2362.985,0.1639 +1717659900000,2362.978,2363.875,2362.545,2362.735,0.1681 +1717660200000,2362.735,2364.095,2362.045,2363.515,0.1848 +1717660500000,2363.535,2363.615,2362.135,2362.785,0.1536 +1717660800000,2362.755,2362.905,2361.755,2362.135,0.2 +1717661100000,2361.938,2362.995,2361.655,2362.775,0.1858 +1717661400000,2362.775,2362.955,2361.975,2362.374,0.2206 +1717661700000,2362.344,2362.364,2360.745,2361.275,0.1489 +1717662000000,2361.295,2361.705,2361.005,2361.425,0.0807 +1717662300000,2361.425,2362.865,2361.425,2362.335,0.1489 +1717662600000,2362.335,2362.385,2360.205,2360.615,0.0995 +1717662900000,2360.615,2361.115,2359.675,2360.835,0.0951 +1717663200000,2360.875,2361.985,2360.715,2361.445,0.0835 +1717663500000,2361.495,2362.265,2361.245,2361.455,0.0927 +1717663800000,2361.455,2362.695,2361.145,2362.675,0.125 +1717664100000,2362.678,2363.085,2362.495,2362.778,0.1034 +1717664400000,2362.745,2363.588,2362.715,2363.458,0.1918 +1717664700000,2363.435,2363.778,2362.958,2363.258,0.1917 +1717665000000,2363.258,2363.515,2362.825,2362.825,0.0998 +1717665300000,2362.815,2363.295,2362.725,2362.725,0.056 +1717665600000,2362.664,2362.664,2361.345,2361.755,0.143 +1717665900000,2361.778,2361.875,2360.375,2360.418,0.1762 +1717666200000,2360.465,2361.145,2359.425,2359.425,0.1062 +1717666500000,2359.405,2360.185,2359.155,2359.515,0.0963 +1717666800000,2359.495,2359.945,2358.395,2359.358,0.1637 +1717667100000,2359.365,2360.088,2358.835,2359.528,0.1361 +1717667400000,2359.528,2361.025,2359.415,2360.705,0.306 +1717667700000,2360.705,2362.118,2360.415,2361.435,0.1966 +1717668000000,2361.435,2361.655,2360.095,2360.498,0.2239 +1717668300000,2360.498,2360.608,2359.988,2360.348,0.0969 +1717668600000,2360.378,2361.258,2360.338,2360.768,0.1002 +1717668900000,2360.708,2361.695,2360.228,2361.025,0.1708 +1717669200000,2361.035,2361.528,2360.948,2360.955,0.1498 +1717669500000,2360.955,2361.298,2360.435,2361.128,0.162 +1717669800000,2361.148,2361.478,2360.525,2360.695,0.1291 +1717670100000,2360.698,2361.848,2360.375,2360.508,0.1323 +1717670400000,2360.475,2360.554,2359.355,2359.925,0.0826 +1717670700000,2359.925,2361.148,2359.905,2361.085,0.1157 +1717671000000,2361.045,2361.328,2360.438,2360.605,0.2455 +1717671300000,2360.595,2361.155,2360.378,2360.948,0.1555 +1717671600000,2360.955,2361.058,2359.545,2359.545,0.166 +1717671900000,2359.565,2360.265,2359.195,2360.245,0.115 +1717672200000,2360.245,2361.815,2360.245,2361.815,0.2056 +1717672500000,2361.815,2361.815,2360.195,2360.258,0.1425 +1717672800000,2360.258,2361.575,2359.895,2361.425,0.1684 +1717673100000,2361.435,2361.585,2360.375,2360.375,0.0711 +1717673400000,2360.395,2361.235,2359.985,2360.415,0.1202 +1717673700000,2360.395,2361.865,2360.395,2360.918,0.2299 +1717674000000,2360.918,2361.058,2359.965,2360.738,0.2642 +1717674300000,2360.738,2361.158,2359.695,2359.725,0.2642 +1717674600000,2359.705,2360.298,2359.048,2360.025,0.2047 +1717674900000,2360.045,2360.215,2359.085,2359.705,0.2942 +1717675200000,2359.665,2360.075,2358.675,2358.845,0.345 +1717675500000,2358.845,2359.705,2357.945,2358.895,0.1948 +1717675800000,2358.995,2359.675,2356.755,2358.265,0.1818 +1717676100000,2358.245,2360.525,2357.285,2360.525,0.4097 +1717676400000,2360.505,2361.465,2357.765,2358.615,0.4443 +1717676700000,2358.598,2361.165,2357.265,2360.635,0.4019 +1717677000000,2360.584,2364.985,2360.455,2361.245,0.6293 +1717677300000,2361.245,2361.245,2357.568,2358.155,0.6648 +1717677600000,2358.155,2359.535,2357.128,2357.525,0.5245 +1717677900000,2357.525,2359.205,2356.455,2358.095,0.5183 +1717678200000,2358.095,2358.805,2355.115,2356.335,0.5292 +1717678500000,2356.318,2357.705,2355.545,2357.405,0.2734 +1717678800000,2357.425,2358.585,2354.405,2355.715,0.5557 +1717679100000,2355.695,2356.855,2353.305,2356.155,0.3046 +1717679400000,2356.135,2358.145,2354.185,2355.545,0.323 +1717679700000,2355.635,2357.525,2354.775,2356.065,0.2603 +1717680000000,2356.045,2359.098,2355.855,2358.975,0.2867 +1717680300000,2359.045,2361.125,2358.705,2360.845,0.6561 +1717680600000,2360.855,2365.565,2360.265,2365.198,0.411 +1717680900000,2365.225,2366.745,2359.525,2366.115,0.9392 +1717681200000,2366.145,2366.898,2363.715,2364.955,0.5813 +1717681500000,2364.928,2366.345,2361.628,2361.688,0.465 +1717681800000,2361.645,2362.935,2359.985,2361.085,0.3655 +1717682100000,2361.105,2362.565,2359.555,2360.395,0.2477 +1717682400000,2360.435,2363.275,2359.078,2362.605,0.5731 +1717682700000,2362.605,2364.718,2361.405,2362.995,0.5054 +1717683000000,2362.995,2363.295,2360.335,2360.365,0.2564 +1717683300000,2360.385,2362.025,2358.378,2361.975,0.2324 +1717683600000,2361.975,2365.188,2361.705,2365.188,0.3884 +1717683900000,2365.215,2365.858,2363.098,2363.208,0.371 +1717684200000,2363.208,2364.985,2362.298,2363.615,0.3571 +1717684500000,2363.615,2365.048,2363.548,2364.218,0.2908 +1717684800000,2364.208,2364.945,2362.868,2364.105,0.2238 +1717685100000,2364.098,2366.195,2363.828,2365.145,0.2371 +1717685400000,2365.175,2365.475,2363.918,2363.975,0.2804 +1717685700000,2363.975,2364.565,2363.138,2364.125,0.2098 +1717686000000,2364.115,2367.085,2363.945,2366.558,0.2788 +1717686300000,2366.565,2367.875,2365.775,2367.565,0.3429 +1717686600000,2367.545,2370.958,2367.518,2370.225,0.7704 +1717686900000,2370.245,2371.708,2369.475,2369.848,0.7298 +1717687200000,2369.825,2372.695,2369.815,2372.415,0.7747 +1717687500000,2372.445,2374.848,2372.025,2374.625,0.6854 +1717687800000,2374.755,2377.678,2373.498,2373.995,0.5848 +1717688100000,2374.005,2376.268,2373.795,2375.488,0.3989 +1717688400000,2375.425,2377.425,2374.785,2377.108,0.3791 +1717688700000,2377.125,2378.408,2376.385,2377.415,0.4214 +1717689000000,2377.395,2377.715,2375.825,2376.305,0.4002 +1717689300000,2376.305,2376.888,2373.998,2374.128,0.4632 +1717689600000,2374.128,2375.735,2372.395,2372.805,0.3965 +1717689900000,2372.865,2374.335,2372.568,2373.475,0.2969 +1717690200000,2373.475,2376.715,2373.055,2376.398,0.2213 +1717690500000,2376.335,2376.805,2372.585,2372.835,0.3252 +1717690800000,2372.785,2372.855,2370.255,2371.435,0.2822 +1717691100000,2371.445,2374.415,2371.445,2374.375,0.4819 +1717691400000,2374.375,2375.285,2372.555,2373.355,0.2759 +1717691700000,2373.438,2374.895,2373.245,2374.488,0.3252 +1717692000000,2374.415,2375.695,2373.805,2374.775,0.3491 +1717692300000,2374.825,2375.025,2372.848,2372.985,0.2848 +1717692600000,2372.955,2374.005,2372.105,2373.848,0.2626 +1717692900000,2373.848,2373.848,2371.568,2372.725,0.2187 +1717693200000,2372.735,2373.285,2371.035,2371.715,0.1842 +1717693500000,2371.644,2371.908,2371.045,2371.715,0.1626 +1717693800000,2371.658,2372.315,2370.908,2371.198,0.1855 +1717694100000,2371.235,2372.375,2370.555,2372.265,0.0946 +1717694400000,2372.305,2372.965,2370.835,2372.405,0.1091 +1717694700000,2372.435,2373.195,2371.248,2371.535,0.1166 +1717695000000,2371.495,2373.268,2371.095,2372.425,0.0908 +1717695300000,2372.345,2372.628,2371.445,2371.445,0.1132 +1717695600000,2371.445,2372.625,2371.445,2372.398,0.0893 +1717695900000,2372.438,2373.278,2372.218,2372.515,0.1625 +1717696200000,2372.565,2373.878,2372.505,2373.455,0.2779 +1717696500000,2373.445,2373.598,2372.075,2373.005,0.184 +1717696800000,2373.005,2373.005,2370.725,2370.755,0.1965 +1717697100000,2370.715,2370.715,2368.895,2369.038,0.185 +1717697400000,2369.028,2370.405,2369.005,2370.385,0.1377 +1717697700000,2370.385,2371.505,2370.285,2371.065,0.0874 +1717698000000,2371.075,2371.225,2370.335,2370.918,0.0835 +1717698300000,2370.915,2371.755,2370.654,2371.335,0.1503 +1717698600000,2371.375,2372.028,2370.808,2371.688,0.1408 +1717698900000,2371.615,2373.268,2371.515,2372.268,0.2013 +1717699200000,2372.275,2372.868,2372.225,2372.678,0.1717 +1717699500000,2372.678,2373.568,2372.428,2372.548,0.1786 +1717699800000,2372.528,2372.678,2371.995,2372.195,0.1762 +1717700100000,2372.225,2372.665,2371.915,2372.015,0.1402 +1717700400000,2372.015,2372.015,2371.078,2371.505,0.1832 +1717700700000,2371.565,2373.245,2371.565,2372.945,0.115 +1717701000000,2372.945,2373.588,2372.865,2373.535,0.0982 +1717701300000,2373.535,2375.318,2373.505,2374.678,0.1965 +1717701600000,2374.715,2375.105,2374.188,2374.448,0.179 +1717701900000,2374.448,2374.588,2373.715,2374.008,0.198 +1717702200000,2373.908,2374.078,2373.185,2373.358,0.168 +1717702500000,2373.248,2373.508,2372.708,2373.068,0.1976 +1717702800000,2373.068,2373.598,2372.758,2372.818,0.2335 +1717703100000,2372.788,2372.938,2371.648,2371.898,0.1884 +1717703400000,2371.845,2372.455,2371.605,2372.315,0.1432 +1717703700000,2372.315,2372.695,2371.748,2372.428,0.1475 +1717704000000,2372.425,2373.295,2372.265,2373.285,0.0746 +1717704300000,2373.285,2373.408,2372.568,2372.738,0.0733 +1717704600000,2372.698,2372.828,2372.458,2372.615,0.0812 +1717704900000,2372.428,2372.718,2372.258,2372.668,0.0846 +1717705200000,2372.675,2372.878,2372.458,2372.678,0.051 +1717705500000,2372.655,2373.575,2372.538,2373.148,0.0514 +1717705800000,2373.145,2373.208,2372.768,2372.848,0.0518 +1717706100000,2372.858,2373.448,2372.758,2373.425,0.0529 +1717706400000,2373.398,2373.588,2372.985,2373.238,0.0543 +1717706700000,2373.198,2373.638,2372.978,2373.558,0.0413 +1717707000000,2373.475,2375.995,2373.438,2375.805,0.0651 +1717707300000,2375.725,2376.225,2375.315,2375.375,0.0313 +1717711200000,2374.968,2376.905,2374.968,2376.215,0.0669 +1717711500000,2376.235,2376.545,2375.905,2376.055,0.0107 +1717711800000,2376.005,2376.098,2375.528,2375.574,0.0097 +1717712100000,2375.534,2376.118,2375.414,2376.058,0.035 +1717712400000,2376.168,2376.308,2375.828,2375.994,0.0255 +1717712700000,2376.008,2376.194,2375.838,2375.984,0.0215 +1717713000000,2375.935,2376.265,2375.875,2376.165,0.0062 +1717713300000,2376.225,2376.275,2375.865,2376.015,0.0154 +1717713600000,2376.005,2376.075,2375.865,2376.005,0.0182 +1717713900000,2375.985,2376.268,2375.985,2376.168,0.0151 +1717714200000,2376.168,2376.645,2376.145,2376.545,0.0201 +1717714500000,2376.535,2376.945,2376.525,2376.835,0.0196 +1717714800000,2376.775,2377.045,2376.758,2376.894,0.0334 +1717715100000,2376.894,2376.904,2376.355,2376.375,0.0397 +1717715400000,2376.355,2376.625,2376.338,2376.525,0.0277 +1717715700000,2376.555,2377.008,2376.475,2376.738,0.0273 +1717716000000,2376.748,2378.015,2376.748,2377.685,0.0836 +1717716300000,2377.675,2377.675,2376.955,2376.985,0.0659 +1717716600000,2376.985,2377.268,2376.555,2377.208,0.0505 +1717716900000,2377.205,2377.565,2376.828,2376.828,0.0698 +1717717200000,2376.865,2376.865,2376.195,2376.645,0.0616 +1717717500000,2376.645,2376.935,2376.144,2376.788,0.0613 +1717717800000,2376.845,2377.305,2376.478,2376.658,0.1226 +1717718100000,2376.728,2376.808,2376.478,2376.718,0.0919 +1717718400000,2376.675,2376.675,2375.908,2376.358,0.1675 +1717718700000,2376.325,2376.908,2376.015,2376.818,0.1303 +1717719000000,2376.828,2377.378,2376.715,2377.128,0.1064 +1717719300000,2377.128,2377.848,2376.828,2377.738,0.1229 +1717719600000,2377.755,2378.148,2377.028,2377.198,0.133 +1717719900000,2377.188,2377.238,2376.245,2376.528,0.1566 +1717720200000,2376.578,2377.955,2376.578,2377.888,0.1643 +1717720500000,2377.918,2378.098,2376.735,2376.958,0.1727 +1717720800000,2376.965,2377.798,2376.185,2377.335,0.1719 +1717721100000,2377.335,2378.845,2377.335,2378.018,0.1381 +1717721400000,2378.025,2379.065,2377.498,2378.315,0.1807 +1717721700000,2378.298,2378.688,2377.824,2378.305,0.1902 +1717722000000,2378.385,2379.895,2377.595,2377.745,0.4105 +1717722300000,2377.775,2378.465,2376.314,2376.318,0.2404 +1717722600000,2376.314,2376.548,2372.828,2373.675,0.2698 +1717722900000,2373.645,2375.145,2373.425,2374.355,0.1859 +1717723200000,2374.325,2374.995,2373.435,2373.665,0.1449 +1717723500000,2373.665,2373.865,2371.575,2372.675,0.2023 +1717723800000,2372.655,2373.205,2372.055,2372.108,0.1362 +1717724100000,2372.095,2373.235,2371.508,2371.595,0.1924 +1717724400000,2371.585,2371.745,2370.175,2371.245,0.2647 +1717724700000,2371.264,2371.364,2370.038,2370.405,0.3471 +1717725000000,2370.395,2372.005,2370.145,2371.505,0.1766 +1717725300000,2371.448,2371.448,2370.365,2370.935,0.1125 +1717725600000,2370.955,2371.135,2369.278,2369.448,0.1747 +1717725900000,2369.448,2370.965,2369.375,2370.545,0.137 +1717726200000,2370.515,2371.905,2370.375,2371.785,0.1067 +1717726500000,2371.785,2371.855,2370.308,2370.475,0.1459 +1717726800000,2370.445,2371.215,2370.218,2370.445,0.1118 +1717727100000,2370.445,2372.138,2370.025,2370.804,0.1598 +1717727400000,2370.814,2372.298,2369.685,2372.148,0.2982 +1717727700000,2372.148,2373.475,2370.565,2373.105,0.1996 +1717728000000,2373.005,2374.938,2372.705,2374.835,0.2428 +1717728300000,2374.855,2376.255,2374.238,2376.085,0.2428 +1717728600000,2376.085,2377.728,2375.805,2377.648,0.1944 +1717728900000,2377.615,2378.095,2375.694,2376.475,0.2656 +1717729200000,2376.475,2378.405,2375.705,2378.245,0.0927 +1717729500000,2378.215,2378.245,2376.165,2376.415,0.1033 +1717729800000,2376.395,2376.518,2375.005,2375.215,0.1339 +1717730100000,2375.255,2376.925,2375.255,2376.505,0.1022 +1717730400000,2376.505,2378.245,2376.395,2378.125,0.0919 +1717730700000,2378.145,2378.645,2377.535,2377.905,0.0928 +1717731000000,2377.875,2378.015,2377.135,2377.615,0.0715 +1717731300000,2377.695,2379.478,2377.535,2379.378,0.0732 +1717731600000,2379.395,2379.955,2378.865,2379.445,0.092 +1717731900000,2379.445,2380.788,2379.235,2380.595,0.1003 +1717732200000,2380.548,2381.845,2380.225,2380.358,0.1906 +1717732500000,2380.358,2380.415,2379.685,2380.085,0.0626 +1717732800000,2380.025,2380.068,2379.115,2379.425,0.0665 +1717733100000,2379.458,2380.628,2379.385,2380.455,0.0648 +1717733400000,2380.455,2381.975,2380.185,2381.758,0.0921 +1717733700000,2381.805,2381.815,2381.215,2381.805,0.0779 +1717734000000,2381.805,2382.275,2381.348,2382.244,0.1295 +1717734300000,2382.168,2384.345,2382.155,2384.155,0.1585 +1717734600000,2384.155,2386.115,2384.135,2385.655,0.1119 +1717734900000,2385.635,2386.385,2385.385,2386.145,0.1352 +1717735200000,2386.125,2387.355,2385.595,2385.595,0.0843 +1717735500000,2385.635,2386.075,2384.918,2385.285,0.1181 +1717735800000,2385.265,2385.555,2384.538,2385.315,0.0619 +1717736100000,2385.315,2386.655,2385.225,2386.555,0.0588 +1717736400000,2386.545,2387.595,2385.945,2387.385,0.0912 +1717736700000,2387.385,2387.475,2384.765,2384.795,0.2108 +1717737000000,2384.794,2385.425,2381.875,2382.375,0.2045 +1717737300000,2382.375,2382.505,2380.795,2380.895,0.2104 +1717737600000,2380.885,2383.655,2380.034,2383.505,0.2781 +1717737900000,2383.475,2384.365,2382.758,2383.145,0.2125 +1717738200000,2383.145,2383.355,2380.345,2381.295,0.546 +1717738500000,2381.305,2381.515,2380.285,2380.618,0.4695 +1717738800000,2380.608,2380.865,2379.215,2379.735,0.3705 +1717739100000,2379.725,2380.058,2378.245,2378.418,0.33 +1717739400000,2378.388,2378.928,2376.675,2376.975,0.4311 +1717739700000,2376.924,2377.525,2374.905,2375.805,0.4595 +1717740000000,2375.805,2377.285,2374.815,2375.955,0.3909 +1717740300000,2375.965,2377.425,2375.205,2375.545,0.5006 +1717740600000,2375.515,2377.695,2375.155,2377.465,0.2193 +1717740900000,2377.465,2377.595,2374.155,2374.278,0.195 +1717741200000,2374.278,2375.825,2374.115,2375.225,0.2087 +1717741500000,2375.195,2375.265,2372.815,2373.585,0.3715 +1717741800000,2373.675,2375.375,2373.025,2373.278,0.2045 +1717742100000,2373.358,2375.788,2373.258,2374.538,0.1847 +1717742400000,2374.538,2374.998,2373.268,2373.788,0.2128 +1717742700000,2373.725,2374.654,2372.958,2374.568,0.1829 +1717743000000,2374.505,2375.855,2373.775,2375.445,0.28 +1717743300000,2375.445,2376.545,2374.975,2375.295,0.2165 +1717743600000,2375.295,2375.495,2374.485,2374.555,0.2254 +1717743900000,2374.575,2377.135,2374.515,2376.655,0.1636 +1717744200000,2376.655,2379.005,2376.655,2379.005,0.1071 +1717744500000,2379.005,2379.235,2377.605,2377.805,0.1015 +1717744800000,2377.805,2377.825,2376.375,2376.535,0.1209 +1717745100000,2376.535,2376.735,2374.778,2374.995,0.2156 +1717745400000,2374.985,2375.305,2373.545,2374.485,0.1853 +1717745700000,2374.485,2375.385,2373,2373,0.2813 +1717746000000,2373,2373.565,2373,2373.425,0.2108 +1717746300000,2373.415,2373.695,2372.738,2373.605,0.4291 +1717746600000,2373.605,2374.358,2372.915,2374.148,0.3438 +1717746900000,2374.148,2374.495,2373.338,2373.445,0.2574 +1717747200000,2373.415,2373.765,2358.055,2358.185,0.6232 +1717747500000,2358.215,2362.695,2352.845,2356.995,0.7417 +1717747800000,2357.045,2358.895,2350.805,2351.075,0.4946 +1717748100000,2351.105,2356.085,2350.775,2355.875,0.4425 +1717748400000,2355.845,2357.535,2354.155,2356.705,0.3431 +1717748700000,2356.725,2357.135,2352.365,2352.365,0.4098 +1717749000000,2352.374,2352.385,2349.795,2351.065,0.5384 +1717749300000,2351.065,2351.085,2345.908,2346.798,0.58 +1717749600000,2346.755,2348.105,2342.424,2346.985,0.5126 +1717749900000,2346.985,2347.365,2343.988,2344.145,0.6957 +1717750200000,2344.108,2347.918,2343.855,2347.698,0.4151 +1717750500000,2347.698,2348.055,2346.425,2347.195,0.3203 +1717750800000,2347.105,2347.815,2343.485,2343.488,0.5041 +1717751100000,2343.485,2345.728,2342.835,2343.558,0.7241 +1717751400000,2343.518,2344.758,2340.788,2344.245,0.5612 +1717751700000,2344.245,2344.328,2340.528,2341.675,0.4018 +1717752000000,2341.585,2342.755,2340.455,2341.155,0.5003 +1717752300000,2341.155,2341.595,2337.295,2338.125,0.4704 +1717752600000,2338.145,2341.458,2337.295,2340.555,0.4774 +1717752900000,2340.535,2341.605,2339.808,2339.975,0.3505 +1717753200000,2339.975,2340.795,2339.765,2340.645,0.3201 +1717753500000,2340.645,2340.675,2337.445,2338.745,0.4619 +1717753800000,2338.745,2339.555,2338.065,2339.195,0.4783 +1717754100000,2339.185,2339.345,2338.015,2339.225,0.4147 +1717754400000,2339.225,2339.225,2335.365,2335.675,0.5248 +1717754700000,2335.755,2336.925,2335.025,2336.825,0.4984 +1717755000000,2336.855,2338.015,2336.605,2336.765,0.2517 +1717755300000,2336.765,2337.515,2336.475,2336.635,0.368 +1717755600000,2336.635,2336.675,2333.645,2334.525,0.3918 +1717755900000,2334.515,2336.528,2334.065,2336.425,0.4402 +1717756200000,2336.288,2336.935,2335.298,2336.355,0.3277 +1717756500000,2336.385,2336.755,2334.215,2334.565,0.2026 +1717756800000,2334.565,2336.008,2334.345,2335.525,0.2939 +1717757100000,2335.525,2335.625,2334.208,2334.438,0.2906 +1717757400000,2334.418,2334.458,2331.908,2334.065,0.2195 +1717757700000,2334.075,2334.265,2332.995,2333.505,0.221 +1717758000000,2333.505,2333.505,2330.965,2332.505,0.5622 +1717758300000,2332.495,2334.935,2332.385,2332.715,0.3973 +1717758600000,2332.705,2334.405,2332.345,2333.425,0.3782 +1717758900000,2333.425,2333.425,2331,2331.925,0.2254 +1717759200000,2331.935,2334.465,2331,2334.405,0.1966 +1717759500000,2334.415,2334.975,2333.995,2334.515,0.1978 +1717759800000,2334.485,2335.335,2334.025,2335.135,0.142 +1717760100000,2335.135,2335.405,2333.415,2333.935,0.1401 +1717760400000,2333.935,2335.545,2333.815,2334.805,0.179 +1717760700000,2334.845,2335.125,2332.745,2333.275,0.1972 +1717761000000,2333.275,2336.255,2332.828,2335.985,0.1768 +1717761300000,2336.018,2339.285,2335.808,2336.485,0.3977 +1717761600000,2336.468,2339.255,2333.185,2336.215,0.7752 +1717761900000,2336.218,2338.005,2335.428,2337.815,0.2369 +1717762200000,2337.728,2337.998,2334.658,2335.905,0.2909 +1717762500000,2335.848,2336.695,2334.835,2335.585,0.3029 +1717762800000,2335.915,2336.035,2334.275,2335.075,0.3056 +1717763100000,2335.018,2335.055,2330.245,2333.075,0.4636 +1717763400000,2333.345,2333.345,2313.404,2320.175,1.0066 +1717763700000,2320.195,2323.055,2315.338,2321.595,1.1983 +1717764000000,2321.605,2322.155,2317.885,2319.495,0.6957 +1717764300000,2319.445,2319.445,2313.808,2316.535,0.5042 +1717764600000,2316.274,2319.345,2316.135,2316.635,0.4279 +1717764900000,2316.545,2320.025,2315.338,2319.205,0.3423 +1717765200000,2319.185,2325.225,2317.355,2325.225,0.6507 +1717765500000,2325.328,2326.255,2322.025,2323.035,0.5291 +1717765800000,2322.978,2323.345,2319.485,2319.655,0.8243 +1717766100000,2319.665,2326.175,2319.625,2325.345,0.3606 +1717766400000,2325.335,2326.515,2323.918,2326.285,0.5987 +1717766700000,2326.225,2327.885,2325.128,2325.185,0.5912 +1717767000000,2325.218,2326.295,2319.865,2320.625,0.7441 +1717767300000,2320.625,2322.305,2319.845,2320.835,0.7304 +1717767600000,2320.778,2321.475,2316.558,2316.815,0.621 +1717767900000,2316.805,2317.425,2311.538,2312.228,0.6269 +1717768200000,2312.208,2312.715,2307.638,2308.028,0.9925 +1717768500000,2308.028,2310.065,2304.875,2309.405,0.641 +1717768800000,2309.415,2311.685,2308.965,2311.165,0.3826 +1717769100000,2311.165,2315.035,2307.535,2314.025,0.4794 +1717769400000,2314.045,2314.108,2309.865,2312.605,0.3479 +1717769700000,2312.565,2315.735,2310.895,2315.705,0.2628 +1717770000000,2315.575,2320.515,2314.245,2317.228,0.6494 +1717770300000,2317.218,2319.305,2315.345,2318.155,0.5397 +1717770600000,2318.185,2319.565,2316.098,2317.035,0.4644 +1717770900000,2317.045,2319.775,2317.045,2319.265,0.2241 +1717771200000,2319.255,2321.005,2317.705,2318.235,0.3869 +1717771500000,2318.235,2318.345,2314.435,2314.495,0.7466 +1717771800000,2314.465,2315.135,2311.625,2311.795,0.6075 +1717772100000,2311.735,2313.435,2310.035,2313.255,0.4666 +1717772400000,2313.265,2313.975,2311.755,2313.425,0.4302 +1717772700000,2313.425,2313.695,2311.215,2313.345,0.3424 +1717773000000,2313.305,2315.445,2311.565,2314.935,0.2739 +1717773300000,2314.935,2314.935,2312.018,2312.585,0.3147 +1717773600000,2312.575,2312.895,2310.985,2312.805,0.4218 +1717773900000,2312.805,2313.175,2308.515,2308.605,0.8364 +1717774200000,2308.605,2309.905,2306.618,2308.065,0.6903 +1717774500000,2308.025,2309.975,2307.195,2309.125,0.4765 +1717774800000,2309.115,2309.755,2307.725,2308.305,0.2548 +1717775100000,2308.305,2309.285,2307.255,2307.595,0.2563 +1717775400000,2307.605,2308.705,2305.095,2305.605,0.3672 +1717775700000,2305.595,2306.995,2304.415,2304.918,0.343 +1717776000000,2304.905,2305.905,2304.325,2304.615,0.3337 +1717776300000,2304.615,2306.485,2302.948,2306.485,0.2919 +1717776600000,2306.525,2308.695,2306.525,2308.225,0.238 +1717776900000,2308.225,2309.408,2306.975,2309.245,0.2572 +1717777200000,2309.245,2310.825,2308.325,2309.985,0.2038 +1717777500000,2310.085,2311.705,2310.065,2311.155,0.1168 +1717777800000,2311.115,2312.055,2307.605,2307.625,0.1589 +1717778100000,2307.605,2310.895,2307.415,2310.245,0.1196 +1717778400000,2310.265,2313.115,2310.185,2312.628,0.1545 +1717778700000,2312.625,2313.985,2311.445,2312.765,0.2168 +1717779000000,2312.765,2314.445,2310.425,2310.455,0.2517 +1717779300000,2310.415,2311.785,2309.168,2311.545,0.1649 +1717779600000,2311.645,2312.265,2309.055,2309.375,0.1398 +1717779900000,2309.325,2310.375,2309.315,2309.435,0.123 +1717780200000,2309.435,2310.785,2309.425,2310.455,0.0894 +1717780500000,2310.475,2310.935,2310.055,2310.155,0.0947 +1717780800000,2310.135,2310.195,2307.258,2307.258,0.1887 +1717781100000,2307.298,2307.665,2305.305,2307.335,0.3352 +1717781400000,2307.245,2307.845,2305.565,2307.285,0.1182 +1717781700000,2307.305,2307.975,2306.705,2307.345,0.085 +1717782000000,2307.395,2307.655,2305.495,2305.705,0.1257 +1717782300000,2305.715,2307.718,2305.065,2307.695,0.1079 +1717782600000,2307.695,2308.185,2305.705,2305.705,0.0608 +1717782900000,2305.775,2306.315,2303.568,2305.368,0.1369 +1717783200000,2305.455,2307.085,2305.305,2305.745,0.1199 +1717783500000,2305.745,2306.405,2305.345,2305.505,0.1132 +1717783800000,2305.505,2305.588,2303.605,2304.518,0.1159 +1717784100000,2304.518,2305.118,2304.248,2304.655,0.1123 +1717784400000,2304.655,2305.445,2304.215,2304.475,0.0904 +1717784700000,2304.475,2305.375,2304.235,2304.905,0.1044 +1717785000000,2304.895,2304.945,2302.225,2302.715,0.1077 +1717785300000,2302.715,2303.055,2300.175,2300.545,0.1208 +1717785600000,2300.565,2302.165,2300.235,2300.985,0.1154 +1717785900000,2300.985,2302.165,2300.075,2300.115,0.1144 +1717786200000,2300.085,2301.595,2299.865,2301.285,0.1042 +1717786500000,2301.265,2301.755,2300.405,2301.425,0.0942 +1717786800000,2301.425,2301.425,2299.525,2301.015,0.1567 +1717787100000,2300.948,2301.368,2299.308,2299.528,0.1181 +1717787400000,2299.428,2299.708,2296.475,2297.405,0.1347 +1717787700000,2297.405,2297.695,2295.335,2295.495,0.0948 +1717788000000,2295.384,2296.245,2293.755,2295.155,0.1273 +1717788300000,2295.145,2295.805,2294.415,2295.115,0.1273 +1717788600000,2295.085,2295.525,2292.885,2294.325,0.1265 +1717788900000,2294.275,2294.745,2293.385,2293.725,0.1332 +1717789200000,2293.725,2294.325,2293.465,2293.648,0.1161 +1717789500000,2293.715,2294.055,2289.768,2290.278,0.1653 +1717789800000,2290.218,2292.195,2289.728,2290.665,0.1339 +1717790100000,2290.685,2290.885,2287.528,2288.195,0.2164 +1717790400000,2288.115,2288.788,2287.835,2288.155,0.102 +1717790700000,2288.178,2288.915,2287.565,2288.465,0.0901 +1717791000000,2288.395,2288.645,2286.628,2286.868,0.0937 +1717791300000,2286.865,2288.755,2286.775,2288.755,0.079 +1717791600000,2288.795,2291.955,2288.795,2291.045,0.0784 +1717791900000,2291.095,2291.478,2290.578,2290.898,0.1091 +1717792200000,2290.895,2291.965,2290.145,2290.565,0.0914 +1717792500000,2290.565,2291.178,2290.285,2291.168,0.077 +1717792800000,2291.168,2291.675,2290.858,2291.368,0.0609 +1717793100000,2291.235,2294.205,2290.658,2293.865,0.0666 +1717793400000,2293.905,2293.988,2292.515,2292.898,0.0589 +1717793700000,2292.898,2294.135,2292.898,2293.415,0.0809 +1717970400000,2294.415,2294.835,2288.755,2290.315,0.1926 +1717970700000,2290.048,2294.885,2289.925,2294.415,0.0878 +1717971000000,2294.405,2295.425,2293.508,2295.015,0.0392 +1717971300000,2294.995,2295.838,2294.255,2294.255,0.0212 +1717971600000,2294.305,2294.305,2293.285,2293.595,0.0213 +1717971900000,2293.615,2293.688,2292.565,2293.495,0.0211 +1717972200000,2293.475,2295.805,2293.295,2294.805,0.0384 +1717972500000,2294.905,2294.975,2293.885,2293.915,0.0221 +1717972800000,2293.935,2296.115,2293.915,2296.075,0.0368 +1717973100000,2296.014,2296.635,2295.755,2296.215,0.0479 +1717973400000,2296.235,2297.615,2294.905,2297.615,0.0707 +1717973700000,2297.585,2298.295,2296.465,2297.275,0.1357 +1717974000000,2297.265,2298.285,2296.648,2296.855,0.17 +1717974300000,2296.848,2297.635,2296.675,2296.735,0.1022 +1717974600000,2296.765,2297.528,2296.358,2297.335,0.0385 +1717974900000,2297.235,2297.515,2296.825,2297.515,0.0128 +1717975200000,2297.525,2297.945,2297.325,2297.825,0.0269 +1717975500000,2297.925,2298.965,2297.695,2298.685,0.0578 +1717975800000,2298.685,2298.795,2298.028,2298.795,0.0184 +1717976100000,2298.795,2300.038,2298.775,2299.775,0.0555 +1717976400000,2299.835,2299.915,2298.965,2299.465,0.1023 +1717976700000,2299.435,2299.755,2298.905,2298.934,0.1379 +1717977000000,2298.928,2299.325,2298.545,2298.555,0.0487 +1717977300000,2298.525,2298.855,2297.975,2298.328,0.1211 +1717977600000,2298.315,2299.685,2297.905,2299.505,0.1633 +1717977900000,2299.505,2299.505,2298.265,2298.368,0.053 +1717978200000,2298.365,2298.365,2296.005,2296.355,0.1251 +1717978500000,2296.305,2296.415,2294.495,2295.438,0.2421 +1717978800000,2295.364,2295.975,2294.145,2294.338,0.0793 +1717979100000,2294.335,2295.705,2294.035,2295.675,0.077 +1717979400000,2295.695,2296.698,2295.655,2296.445,0.0886 +1717979700000,2296.445,2296.555,2294.405,2294.455,0.1023 +1717980000000,2294.575,2295.778,2294.575,2295.575,0.0788 +1717980300000,2295.535,2295.715,2295.045,2295.225,0.0481 +1717980600000,2295.225,2295.925,2294.645,2295.275,0.0517 +1717980900000,2295.335,2296.995,2295.115,2296.865,0.1106 +1717981200000,2296.865,2296.998,2295.415,2295.415,0.1375 +1717981500000,2295.445,2295.445,2293.915,2293.935,0.0541 +1717981800000,2293.898,2295.295,2293.835,2294.945,0.0906 +1717982100000,2294.945,2296.205,2294.885,2295.925,0.0565 +1717982400000,2295.905,2295.925,2294.715,2294.715,0.045 +1717982700000,2294.715,2295.125,2294.155,2294.715,0.0475 +1717983000000,2294.685,2296.665,2294.595,2296.475,0.0699 +1717983300000,2296.505,2296.705,2295.675,2296.525,0.0548 +1717983600000,2296.525,2297.325,2296.448,2297.028,0.1191 +1717983900000,2297.038,2297.698,2296.355,2297.415,0.1178 +1717984200000,2297.425,2297.838,2296.985,2297.268,0.1125 +1717984500000,2297.245,2297.705,2296.398,2297.495,0.112 +1717984800000,2297.495,2298.785,2296.675,2298.765,0.1172 +1717985100000,2298.775,2301.128,2298.245,2298.665,0.1968 +1717985400000,2298.708,2300.095,2298.378,2299.685,0.1075 +1717985700000,2299.645,2300.015,2298.955,2299.245,0.0829 +1717986000000,2299.245,2299.625,2298.188,2298.255,0.0658 +1717986300000,2298.255,2298.818,2297.755,2298.625,0.086 +1717986600000,2298.675,2298.745,2297.525,2297.698,0.0869 +1717986900000,2297.678,2298.035,2295.995,2296.515,0.2338 +1717987200000,2296.485,2297.268,2296.415,2297.085,0.0905 +1717987500000,2297.085,2297.105,2296.275,2296.555,0.0618 +1717987800000,2296.555,2296.855,2295.895,2296.085,0.0606 +1717988100000,2296.098,2296.898,2295.358,2296.118,0.0756 +1717988400000,2296.105,2296.575,2294.998,2296.575,0.0901 +1717988700000,2296.575,2297.608,2296.575,2297.448,0.0568 +1717989000000,2297.448,2297.618,2295.998,2295.998,0.0686 +1717989300000,2296.068,2296.138,2294.775,2295.295,0.099 +1717989600000,2295.425,2295.565,2294.758,2294.975,0.0749 +1717989900000,2294.988,2296.528,2294.765,2296.425,0.0634 +1717990200000,2296.395,2296.615,2295.505,2295.765,0.0875 +1717990500000,2295.815,2296.388,2295.205,2296.255,0.0717 +1717990800000,2296.255,2296.265,2295.465,2295.675,0.0493 +1717991100000,2295.675,2295.725,2295.155,2295.535,0.0573 +1717991400000,2295.525,2295.725,2294.955,2295.455,0.0692 +1717991700000,2295.445,2295.725,2294.775,2295.178,0.0733 +1717992000000,2295.178,2295.275,2292.965,2293.825,0.1041 +1717992300000,2294.065,2294.065,2292.615,2293.358,0.062 +1717992600000,2293.345,2293.975,2292.658,2293.975,0.066 +1717992900000,2293.995,2295.628,2293.645,2294.815,0.0602 +1717993200000,2294.815,2295.528,2293.965,2295.165,0.0754 +1717993500000,2295.165,2295.515,2294.785,2294.835,0.0434 +1717993800000,2294.835,2295.075,2294.235,2294.455,0.0648 +1717994100000,2294.465,2295.368,2294.345,2294.855,0.0848 +1717994400000,2294.868,2295.665,2294.545,2295.355,0.0647 +1717994700000,2295.355,2295.478,2293.605,2294.115,0.0619 +1717995000000,2294.085,2294.635,2294.005,2294.435,0.0498 +1717995300000,2294.415,2294.695,2293.295,2294.695,0.0652 +1717995600000,2294.695,2295.455,2294.695,2294.765,0.0737 +1717995900000,2294.745,2294.775,2292.725,2292.825,0.0976 +1717996200000,2292.858,2293.665,2292.835,2293.455,0.0706 +1717996500000,2293.455,2293.655,2292.025,2293.425,0.0818 +1717996800000,2293.435,2295.845,2293.365,2295.568,0.0999 +1717997100000,2295.568,2295.568,2294.805,2295.405,0.0806 +1717997400000,2295.435,2296.998,2295.065,2296.625,0.2682 +1717997700000,2296.635,2296.785,2295.175,2295.978,0.1544 +1717998000000,2295.968,2297.038,2295.625,2296.895,0.0521 +1717998300000,2296.895,2296.895,2295.794,2296.255,0.0682 +1717998600000,2296.255,2297.165,2296.065,2296.445,0.0751 +1717998900000,2296.445,2296.785,2295.475,2295.578,0.0711 +1717999200000,2295.575,2295.765,2293.665,2294.465,0.1248 +1717999500000,2294.465,2295.965,2292.785,2295.305,0.1496 +1717999800000,2295.295,2296.415,2294.575,2295.055,0.0923 +1718000100000,2294.998,2295.055,2292.395,2292.395,0.1168 +1718000400000,2292.395,2293.395,2292.215,2293.085,0.1294 +1718000700000,2293.035,2293.035,2290.365,2290.415,0.1319 +1718001000000,2290.405,2293.895,2290.315,2293.895,0.1852 +1718001300000,2293.875,2294.258,2290.925,2291.575,0.3772 +1718001600000,2291.425,2291.645,2287.665,2288.705,0.297 +1718001900000,2288.695,2290.205,2287.665,2290.105,0.3272 +1718002200000,2290.145,2292.655,2289.915,2292.655,0.3517 +1718002500000,2292.655,2292.795,2289.965,2291.065,0.2525 +1718002800000,2291.085,2292.808,2290.875,2292.158,0.3756 +1718003100000,2292.155,2293.065,2290.885,2291.425,0.3562 +1718003400000,2291.405,2292.218,2290.395,2291.655,0.2201 +1718003700000,2291.585,2294.035,2291.435,2293.965,0.4182 +1718004000000,2293.965,2294.978,2293.038,2293.868,0.4697 +1718004300000,2293.895,2296.535,2293.465,2295.388,0.3009 +1718004600000,2295.304,2295.335,2294.415,2294.605,0.1653 +1718004900000,2294.665,2295.388,2294.455,2294.675,0.1887 +1718005200000,2294.645,2295.538,2294.325,2294.885,0.0697 +1718005500000,2294.885,2295.315,2294.305,2295.015,0.097 +1718005800000,2294.995,2297.115,2294.995,2296.865,0.0924 +1718006100000,2296.895,2297.105,2295.805,2296.405,0.1118 +1718006400000,2296.405,2296.655,2295.605,2296.125,0.1176 +1718006700000,2296.135,2297.395,2295.315,2296.475,0.1113 +1718007000000,2296.445,2297.215,2295.525,2296.965,0.0872 +1718007300000,2296.995,2297.165,2295.948,2296.328,0.1178 +1718007600000,2296.318,2296.525,2295.865,2296.465,0.1211 +1718007900000,2296.485,2297.175,2294.485,2294.825,0.2299 +1718008200000,2294.805,2296.378,2294.755,2295.475,0.1542 +1718008500000,2295.495,2297.208,2294.945,2297.198,0.1185 +1718008800000,2297.168,2297.398,2295.825,2295.825,0.0935 +1718009100000,2295.805,2296.725,2295.685,2296.115,0.0723 +1718009400000,2296.105,2296.215,2293.735,2294.425,0.1502 +1718009700000,2294.365,2294.445,2292.348,2292.548,0.1959 +1718010000000,2292.538,2293.425,2291.705,2293.415,0.277 +1718010300000,2293.415,2294.315,2293.065,2293.215,0.2517 +1718010600000,2293.285,2294.298,2292.765,2294.228,0.2052 +1718010900000,2294.238,2296.258,2293.985,2295.975,0.2339 +1718011200000,2296.065,2296.635,2295.475,2296.015,0.2911 +1718011500000,2296.035,2296.755,2295.705,2296.145,0.1725 +1718011800000,2296.225,2297.385,2295.955,2296.455,0.1432 +1718012100000,2296.525,2296.555,2295.195,2296.305,0.2098 +1718012400000,2296.295,2297.235,2296.225,2297.005,0.1029 +1718012700000,2296.995,2297.235,2295.715,2295.815,0.1568 +1718013000000,2295.835,2296.055,2294.875,2295.015,0.0606 +1718013300000,2295.035,2295.328,2294.528,2295.195,0.1675 +1718013600000,2295.195,2296.975,2295.195,2295.945,0.109 +1718013900000,2295.938,2297.008,2295.515,2296.035,0.31 +1718014200000,2296.035,2296.895,2295.205,2296.725,0.0568 +1718014500000,2296.705,2297.385,2296.165,2296.365,0.1243 +1718014800000,2296.305,2296.955,2295.995,2296.435,0.0913 +1718015100000,2296.525,2296.905,2295.615,2296.145,0.1452 +1718015400000,2296.155,2296.645,2295.605,2295.725,0.1882 +1718015700000,2295.715,2296.828,2295.435,2296.595,0.2158 +1718016000000,2296.595,2297.318,2296.585,2297.148,0.2311 +1718016300000,2297.165,2297.388,2295.915,2297.228,0.2241 +1718016600000,2297.228,2298.158,2296.835,2298.045,0.2551 +1718016900000,2298.035,2298.705,2297.655,2298.405,0.1518 +1718017200000,2298.485,2299.875,2297.798,2298.415,0.2735 +1718017500000,2298.425,2298.725,2297.835,2298.555,0.1656 +1718017800000,2298.575,2300.495,2298.475,2300.385,0.1953 +1718018100000,2300.355,2300.815,2299.375,2300.735,0.2652 +1718018400000,2300.715,2301.055,2299.708,2300.465,0.2062 +1718018700000,2300.458,2300.638,2298.705,2298.925,0.2209 +1718019000000,2298.915,2301.065,2298.558,2300.875,0.1831 +1718019300000,2300.855,2301.225,2299.995,2300.158,0.2241 +1718019600000,2300.155,2300.298,2299.498,2299.565,0.1809 +1718019900000,2299.605,2300.585,2298.945,2299.448,0.2569 +1718020200000,2299.475,2302.055,2299.285,2302.045,0.1154 +1718020500000,2302.025,2305.175,2301.895,2304.975,0.3734 +1718020800000,2304.975,2306.665,2304.005,2305.215,0.2066 +1718021100000,2305.255,2305.255,2303.515,2303.615,0.1925 +1718021400000,2303.515,2306.055,2303.025,2305.765,0.2167 +1718021700000,2305.724,2308.388,2305.108,2308.145,0.2938 +1718022000000,2307.744,2308.605,2305.208,2305.568,0.25 +1718022300000,2305.518,2307.305,2304.658,2307.025,0.189 +1718022600000,2307.098,2307.305,2304.598,2306.615,0.177 +1718022900000,2306.615,2307.015,2305.398,2305.995,0.3428 +1718023200000,2305.985,2306.345,2305.175,2305.715,0.1039 +1718023500000,2305.715,2306.255,2304.795,2305.765,0.0829 +1718023800000,2305.735,2305.785,2304.925,2305.375,0.0995 +1718024100000,2305.335,2306.265,2304.575,2306.075,0.2393 +1718024400000,2306.065,2307.565,2305.455,2306.705,0.229 +1718024700000,2306.685,2307.565,2304.915,2304.988,0.2049 +1718025000000,2304.998,2306.825,2304.975,2306.825,0.1733 +1718025300000,2306.845,2307.678,2306.385,2306.575,0.1374 +1718025600000,2306.595,2307.735,2305.628,2307.085,0.1401 +1718025900000,2307.085,2307.125,2303.645,2303.785,0.2518 +1718026200000,2303.725,2304.015,2301.815,2301.865,0.3026 +1718026500000,2301.885,2306.195,2301.385,2303.835,0.6231 +1718026800000,2303.835,2304.315,2302.845,2303.618,0.3213 +1718027100000,2303.575,2303.705,2300.235,2302.535,0.5328 +1718027400000,2302.464,2304.355,2302.115,2303.185,0.2164 +1718027700000,2303.175,2305.985,2303.175,2305.575,0.3781 +1718028000000,2305.705,2306.515,2303.415,2303.415,0.1981 +1718028300000,2303.435,2303.855,2302.565,2303.105,0.2493 +1718028600000,2303.105,2303.775,2301.725,2303.715,0.1863 +1718028900000,2303.705,2305.845,2303.535,2304.815,0.2694 +1718029200000,2304.795,2304.915,2302.935,2304.635,0.1794 +1718029500000,2304.635,2304.635,2302.955,2303.755,0.1752 +1718029800000,2303.745,2304.395,2302.285,2304.395,0.1707 +1718030100000,2304.395,2305.425,2303.905,2305.365,0.189 +1718030400000,2305.315,2306.298,2305.015,2306.165,0.3339 +1718030700000,2306.125,2307.125,2303.705,2303.785,0.3765 +1718031000000,2303.805,2304.035,2302.265,2302.815,0.312 +1718031300000,2302.785,2304.265,2302.205,2302.638,0.247 +1718031600000,2302.638,2303.455,2301.205,2301.655,0.2199 +1718031900000,2301.705,2303.435,2301.505,2302.805,0.4254 +1718032200000,2302.825,2304.715,2302.725,2304.385,0.4124 +1718032500000,2304.385,2306.095,2303.985,2305.205,0.308 +1718032800000,2305.205,2305.728,2304.245,2305.538,0.3458 +1718033100000,2305.608,2305.808,2304.108,2304.325,0.293 +1718033400000,2304.428,2304.875,2303.685,2304.415,0.1181 +1718033700000,2304.505,2305.875,2303.815,2305.515,0.1436 +1718034000000,2305.415,2308.528,2305.235,2308.438,0.224 +1718034300000,2308.438,2308.438,2306.255,2306.588,0.1437 +1718034600000,2306.575,2306.855,2305.605,2306.188,0.1059 +1718034900000,2306.158,2307.528,2305.958,2307.228,0.2482 +1718035200000,2307.525,2309.268,2306.855,2309.028,0.1958 +1718035500000,2309.014,2309.948,2307.995,2308.125,0.2817 +1718035800000,2308.108,2309.735,2307.975,2309.635,0.1887 +1718036100000,2309.565,2310.145,2308.788,2309.245,0.1378 +1718036400000,2309.288,2311.135,2308.998,2310.958,0.1446 +1718036700000,2311.005,2312.835,2310.795,2312.508,0.3145 +1718037000000,2312.515,2313.268,2310.838,2313.268,0.345 +1718037300000,2313.268,2313.655,2310.858,2311.048,0.2911 +1718037600000,2310.994,2311.808,2310.228,2310.848,0.1755 +1718037900000,2310.818,2312.095,2310.778,2312.095,0.1645 +1718038200000,2312.095,2313.178,2311.988,2312.908,0.1544 +1718038500000,2312.888,2313.555,2312.605,2312.838,0.1389 +1718038800000,2312.808,2312.938,2311.075,2312.025,0.1703 +1718039100000,2312.058,2312.765,2311.535,2312.125,0.1089 +1718039400000,2312.145,2313.198,2311.975,2312.008,0.0946 +1718039700000,2312.048,2312.378,2311.108,2311.735,0.1427 +1718040000000,2311.748,2311.878,2310.394,2310.685,0.1385 +1718040300000,2310.675,2310.808,2309.085,2309.308,0.1247 +1718040600000,2309.438,2311.505,2308.965,2311.145,0.0717 +1718040900000,2311.125,2311.725,2310.688,2311.278,0.0935 +1718041200000,2311.315,2312.405,2311.205,2312.118,0.073 +1718041500000,2312.098,2312.955,2311.898,2312.805,0.0905 +1718041800000,2312.808,2313.308,2312.265,2312.515,0.1731 +1718042100000,2312.515,2312.805,2311.778,2311.788,0.0921 +1718042400000,2311.788,2311.938,2310.615,2310.948,0.1263 +1718042700000,2310.988,2311.645,2309.965,2311.065,0.0946 +1718043000000,2311.018,2311.315,2310.715,2311.245,0.065 +1718043300000,2311.328,2311.338,2310.155,2310.328,0.0975 +1718043600000,2310.274,2311.088,2310.035,2310.968,0.0908 +1718043900000,2311.008,2311.068,2310.545,2310.688,0.0856 +1718044200000,2310.648,2311.175,2310.625,2310.818,0.104 +1718044500000,2310.848,2311.445,2310.395,2310.708,0.0837 +1718044800000,2310.708,2311.668,2310.588,2311.598,0.1246 +1718045100000,2311.488,2311.668,2310.078,2310.088,0.1259 +1718045400000,2310.005,2310.568,2309.755,2310.248,0.134 +1718045700000,2310.228,2310.858,2310.038,2310.848,0.1711 +1718046000000,2310.805,2311.678,2310.718,2311.228,0.1588 +1718046300000,2311.248,2312.108,2311.248,2311.738,0.12 +1718046600000,2311.788,2312.168,2311.385,2311.648,0.1376 +1718046900000,2311.638,2312.038,2311.365,2311.665,0.1752 +1718047200000,2311.665,2311.965,2311.328,2311.785,0.1506 +1718047500000,2311.785,2311.965,2311.025,2311.125,0.0807 +1718047800000,2311.178,2311.218,2310.655,2311.025,0.0799 +1718048100000,2311.025,2311.425,2310.795,2310.825,0.0913 +1718048400000,2310.825,2311.275,2310.795,2311.078,0.0642 +1718048700000,2311.188,2311.648,2310.775,2310.785,0.0687 +1718049000000,2310.795,2310.955,2309.378,2309.485,0.1082 +1718049300000,2309.555,2309.965,2308.568,2308.638,0.182 +1718049600000,2308.645,2309.418,2308.645,2308.915,0.0776 +1718049900000,2309.015,2309.445,2308.965,2309.225,0.041 +1718050200000,2309.225,2309.355,2308.915,2309.008,0.0441 +1718050500000,2309.008,2309.078,2308.395,2308.668,0.0593 +1718050800000,2308.678,2310.058,2308.545,2309.765,0.042 +1718051100000,2309.778,2309.958,2309.625,2309.725,0.0289 +1718051400000,2309.838,2309.988,2309.078,2309.335,0.0375 +1718051700000,2309.335,2309.648,2309.335,2309.498,0.0368 +1718052000000,2309.498,2309.928,2309.448,2309.848,0.0322 +1718052300000,2309.848,2310.108,2309.728,2309.878,0.0303 +1718052600000,2309.858,2310.488,2309.818,2310.368,0.0273 +1718052900000,2310.445,2310.955,2310.195,2310.645,0.0289 +1718056800000,2311.954,2312.385,2310.004,2310.374,0.1074 +1718057100000,2310.374,2311.054,2310.305,2310.645,0.0388 +1718057400000,2310.608,2311.445,2310.365,2311.335,0.014 +1718057700000,2311.275,2311.985,2311.205,2311.345,0.0246 +1718058000000,2311.305,2311.545,2311.075,2311.385,0.0125 +1718058300000,2311.435,2311.495,2311.175,2311.295,0.008 +1718058600000,2311.295,2311.295,2310.664,2310.785,0.013 +1718058900000,2310.705,2310.775,2310.525,2310.565,0.0099 +1718059200000,2310.565,2310.905,2310.555,2310.785,0.0091 +1718059500000,2310.695,2310.695,2309.775,2309.965,0.0163 +1718059800000,2309.965,2309.965,2309.605,2309.715,0.0152 +1718060100000,2309.675,2309.835,2309.545,2309.545,0.0216 +1718060400000,2309.575,2309.575,2309.215,2309.355,0.0485 +1718060700000,2309.355,2309.585,2309.335,2309.445,0.0356 +1718061000000,2309.485,2309.715,2309.475,2309.705,0.0198 +1718061300000,2309.735,2310.095,2309.425,2309.685,0.0235 +1718061600000,2309.695,2309.785,2309.435,2309.625,0.0115 +1718061900000,2309.655,2309.895,2309.575,2309.585,0.0133 +1718062200000,2309.575,2309.688,2308.675,2309.688,0.013 +1718062500000,2309.688,2310.478,2309.658,2310.225,0.0783 +1718062800000,2310.205,2310.265,2309.528,2309.668,0.1218 +1718063100000,2309.615,2309.838,2309.568,2309.585,0.0461 +1718063400000,2309.615,2309.708,2309.485,2309.568,0.0456 +1718063700000,2309.568,2310.058,2309.538,2309.798,0.043 +1718064000000,2309.825,2310.098,2309.355,2309.408,0.0826 +1718064300000,2309.385,2309.508,2308.968,2309.245,0.0737 +1718064600000,2309.275,2309.585,2309.155,2309.328,0.0565 +1718064900000,2309.355,2309.898,2309.275,2309.545,0.076 +1718065200000,2309.545,2309.965,2309.455,2309.658,0.0566 +1718065500000,2309.648,2309.648,2309.078,2309.078,0.0621 +1718065800000,2309.018,2309.598,2308.965,2309.178,0.0859 +1718066100000,2309.148,2310.268,2309.145,2310.168,0.13 +1718066400000,2310.195,2310.908,2310.195,2310.578,0.1224 +1718066700000,2310.558,2311.195,2310.348,2311.195,0.0719 +1718067000000,2311.175,2311.628,2310.624,2311.448,0.1364 +1718067300000,2311.445,2311.835,2310.498,2310.735,0.1439 +1718067600000,2310.674,2310.674,2303.328,2308.345,0.4995 +1718067900000,2308.305,2308.305,2305.055,2305.335,0.3023 +1718068200000,2305.345,2307.215,2304.718,2306.195,0.2133 +1718068500000,2306.195,2307.845,2305.515,2307.345,0.1815 +1718068800000,2307.288,2309.358,2306.705,2309.358,0.3627 +1718069100000,2309.358,2309.435,2308.318,2308.828,0.3287 +1718069400000,2308.805,2309.465,2306.625,2307.675,0.2533 +1718069700000,2307.658,2308.745,2307.285,2308.345,0.2711 +1718070000000,2308.245,2308.265,2306.598,2306.598,0.1758 +1718070300000,2306.595,2306.858,2305.238,2306.155,0.1732 +1718070600000,2306.175,2306.485,2303.108,2303.208,0.2197 +1718070900000,2303.164,2303.908,2301.515,2302.718,0.236 +1718071200000,2302.688,2303.245,2301.915,2302.278,0.1404 +1718071500000,2302.305,2302.885,2300.784,2301.148,0.1879 +1718071800000,2301.135,2301.375,2299.465,2299.538,0.2945 +1718072100000,2299.598,2300.475,2298.625,2300.315,0.1492 +1718072400000,2300.295,2302.685,2299.868,2302.485,0.1069 +1718072700000,2302.485,2303.135,2301.615,2302.605,0.0825 +1718073000000,2302.585,2303.335,2299.625,2300.868,0.4326 +1718073300000,2300.798,2302.518,2300.735,2301.968,0.2031 +1718073600000,2301.955,2303.525,2301.955,2302.288,0.1398 +1718073900000,2302.285,2302.878,2302.088,2302.345,0.1719 +1718074200000,2302.315,2302.445,2300.328,2301.165,0.1232 +1718074500000,2301.165,2302.125,2300.815,2301.775,0.1268 +1718074800000,2301.785,2302.305,2300.645,2302.035,0.1264 +1718075100000,2302.055,2302.508,2301.538,2301.798,0.2231 +1718075400000,2301.848,2302.975,2301.828,2302.835,0.2278 +1718075700000,2302.835,2303.635,2302.348,2303.124,0.1287 +1718076000000,2303.158,2303.348,2302.685,2303.095,0.1116 +1718076300000,2303.025,2303.915,2302.595,2303.505,0.1084 +1718076600000,2303.505,2304.275,2303.405,2304.115,0.0951 +1718076900000,2304.094,2304.115,2303.334,2303.384,0.1301 +1718077200000,2303.384,2303.534,2302.894,2302.904,0.1498 +1718077500000,2302.904,2303.204,2302.645,2302.968,0.1253 +1718077800000,2302.968,2303.468,2302.814,2303.115,0.0953 +1718078100000,2303.108,2304.218,2302.978,2303.528,0.1439 +1718078400000,2303.515,2303.858,2303.245,2303.545,0.0749 +1718078700000,2303.588,2303.608,2302.655,2302.815,0.0713 +1718079000000,2302.828,2303.458,2302.828,2303.138,0.0751 +1718079300000,2303.115,2303.348,2302.868,2303.035,0.0871 +1718079600000,2303.035,2303.268,2302.645,2302.645,0.0805 +1718079900000,2302.645,2302.838,2301.944,2302.065,0.0568 +1718080200000,2302.065,2302.595,2301.645,2301.735,0.0574 +1718080500000,2301.735,2302.155,2301.385,2301.795,0.0586 +1718080800000,2301.755,2301.848,2301.405,2301.545,0.0505 +1718081100000,2301.545,2301.865,2301.335,2301.508,0.0503 +1718081400000,2301.495,2303.515,2301.355,2303.485,0.0799 +1718081700000,2303.485,2303.758,2303.245,2303.465,0.0659 +1718082000000,2303.445,2304.268,2303.165,2303.475,0.0697 +1718082300000,2303.545,2303.635,2302.248,2302.688,0.1461 +1718082600000,2302.665,2302.998,2302.445,2302.645,0.0573 +1718082900000,2302.635,2302.638,2301.795,2302.265,0.0638 +1718083200000,2302.265,2302.458,2302.085,2302.308,0.085 +1718083500000,2302.255,2302.668,2300.695,2300.905,0.143 +1718083800000,2300.905,2301.378,2299.335,2299.835,0.2399 +1718084100000,2299.835,2299.888,2298.385,2298.885,0.1884 +1718084400000,2298.885,2299.565,2297.595,2299.175,0.1864 +1718084700000,2299.205,2300.018,2298.858,2298.945,0.126 +1718085000000,2298.918,2300.135,2298.815,2299.925,0.0991 +1718085300000,2299.995,2300.175,2299.195,2299.445,0.1059 +1718085600000,2299.465,2299.965,2298.605,2299.488,0.1757 +1718085900000,2299.488,2301.078,2299.325,2300.815,0.2508 +1718086200000,2300.815,2301.328,2300.375,2300.925,0.2366 +1718086500000,2300.945,2303.495,2300.605,2302.618,0.2576 +1718086800000,2302.555,2302.565,2301.558,2302.305,0.3547 +1718087100000,2302.305,2303.348,2301.835,2303.315,0.157 +1718087400000,2303.295,2303.815,2302.825,2303.665,0.1697 +1718087700000,2303.665,2304.525,2302.445,2303.165,0.1317 +1718088000000,2303.118,2303.275,2302.265,2302.475,0.204 +1718088300000,2302.625,2302.975,2301.495,2301.585,0.2086 +1718088600000,2301.525,2302.485,2301.185,2302.145,0.1295 +1718088900000,2302.215,2302.345,2301.325,2301.995,0.137 +1718089200000,2301.975,2304.085,2301.895,2303.795,0.2416 +1718089500000,2303.875,2303.878,2302.515,2302.685,0.252 +1718089800000,2302.675,2303.135,2301.565,2303.115,0.2348 +1718090100000,2303.125,2303.835,2302.665,2303.165,0.3061 +1718090400000,2303.165,2305.175,2302.895,2304.645,0.1205 +1718090700000,2304.615,2305.075,2303.675,2305.055,0.1668 +1718091000000,2305.015,2305.325,2303.565,2303.775,0.1104 +1718091300000,2303.795,2304.165,2303.385,2303.555,0.1188 +1718091600000,2303.555,2304.575,2302.825,2304.045,0.1342 +1718091900000,2303.985,2304.265,2303.365,2304.075,0.2876 +1718092200000,2304.075,2304.285,2303.335,2303.615,0.1056 +1718092500000,2303.705,2304.435,2303.025,2304.425,0.1294 +1718092800000,2304.445,2304.895,2303.115,2303.685,0.0942 +1718093100000,2303.855,2305.745,2303.655,2305.365,0.0966 +1718093400000,2305.365,2306.465,2305.115,2305.955,0.1044 +1718093700000,2305.945,2306.155,2304.745,2305.005,0.0854 +1718094000000,2304.985,2305.675,2304.915,2305.425,0.094 +1718094300000,2305.425,2307.708,2305.175,2306.845,0.242 +1718094600000,2306.835,2307.245,2306.045,2307.165,0.1621 +1718094900000,2307.175,2307.305,2306.265,2306.855,0.1147 +1718095200000,2306.845,2307.185,2306.235,2306.285,0.2422 +1718095500000,2306.315,2306.695,2305.585,2305.995,0.1273 +1718095800000,2305.965,2306.038,2304.685,2304.985,0.122 +1718096100000,2305.015,2306.755,2305.015,2305.915,0.1478 +1718096400000,2305.945,2307.298,2305.845,2306.565,0.1639 +1718096700000,2306.555,2306.695,2304.745,2305.615,0.1193 +1718097000000,2305.615,2305.615,2303.855,2304.865,0.3935 +1718097300000,2304.885,2304.995,2304.295,2304.685,0.0699 +1718097600000,2304.705,2304.915,2303.255,2304.065,0.1591 +1718097900000,2304.055,2304.065,2302.115,2302.385,0.0777 +1718098200000,2302.355,2302.895,2301.425,2302.725,0.1199 +1718098500000,2302.665,2303.935,2302.475,2303.105,0.114 +1718098800000,2303.095,2303.515,2302.825,2303.105,0.102 +1718099100000,2303.105,2305.995,2302.795,2305.925,0.1312 +1718099400000,2305.905,2306.065,2304.555,2305.455,0.1346 +1718099700000,2305.545,2307.015,2305.175,2306.265,0.1385 +1718100000000,2306.298,2306.815,2305.265,2305.618,0.0846 +1718100300000,2305.615,2306.045,2305.155,2305.555,0.0662 +1718100600000,2305.535,2306.175,2305.415,2305.948,0.0746 +1718100900000,2305.955,2306.795,2305.805,2306.445,0.1477 +1718101200000,2306.435,2307.855,2306.435,2307.238,0.1918 +1718101500000,2307.215,2308.565,2307.068,2307.805,0.2524 +1718101800000,2307.728,2308.738,2307.625,2308.115,0.235 +1718102100000,2308.115,2308.135,2306.945,2307.695,0.2361 +1718102400000,2307.785,2307.945,2306.425,2306.495,0.1101 +1718102700000,2306.488,2306.725,2305.675,2306.595,0.2788 +1718103000000,2306.575,2307.135,2306.065,2306.415,0.1604 +1718103300000,2306.395,2307.748,2306.295,2307.738,0.2066 +1718103600000,2307.755,2308.145,2306.615,2306.688,0.1787 +1718103900000,2306.675,2306.978,2305.375,2305.525,0.1281 +1718104200000,2305.508,2307.045,2305.325,2306.035,0.2664 +1718104500000,2306.035,2306.715,2306.005,2306.158,0.2228 +1718104800000,2306.155,2307.125,2306.155,2306.718,0.2486 +1718105100000,2306.715,2307.278,2306.295,2306.835,0.2181 +1718105400000,2306.838,2307.025,2305.635,2305.635,0.1807 +1718105700000,2305.655,2306.128,2305.495,2305.925,0.262 +1718106000000,2305.915,2307.335,2305.695,2307.235,0.2485 +1718106300000,2307.235,2307.595,2306.005,2306.095,0.3743 +1718106600000,2306.145,2306.885,2305.975,2306.765,0.1142 +1718106900000,2306.835,2307.545,2306.285,2307.545,0.0866 +1718107200000,2307.515,2309.908,2307.505,2309.495,0.3983 +1718107500000,2309.548,2310.128,2309.008,2309.685,0.4793 +1718107800000,2309.695,2312.315,2309.248,2311.188,0.209 +1718108100000,2311.175,2313.575,2310.895,2313.505,0.1687 +1718108400000,2313.475,2314.895,2312.625,2313.708,0.5281 +1718108700000,2313.715,2315.408,2313.415,2314.375,0.2715 +1718109000000,2314.368,2316.905,2314.245,2316.465,0.3626 +1718109300000,2316.535,2317.295,2315.818,2316.885,0.2393 +1718109600000,2316.905,2319.638,2316.665,2318.378,0.2985 +1718109900000,2318.378,2319.248,2317.665,2317.695,0.2255 +1718110200000,2317.665,2319.865,2317.555,2319.255,0.4661 +1718110500000,2319.285,2319.578,2316.935,2317.805,0.4042 +1718110800000,2317.835,2317.905,2313.528,2314.805,0.654 +1718111100000,2314.805,2318.145,2314.525,2318.135,0.3908 +1718111400000,2318.138,2319.445,2314.098,2314.645,0.6693 +1718111700000,2314.665,2317.765,2310.708,2313.368,1.0993 +1718112000000,2313.365,2314.055,2310.778,2312.795,0.5796 +1718112300000,2312.785,2314.828,2312.195,2312.905,0.3901 +1718112600000,2312.865,2313.915,2311.635,2312.655,0.3209 +1718112900000,2312.815,2313.025,2309.138,2310.665,0.4101 +1718113200000,2310.675,2314.855,2309.825,2314.645,0.5636 +1718113500000,2314.645,2314.645,2311.345,2312.605,0.5599 +1718113800000,2312.584,2315.075,2311.565,2313.885,0.4486 +1718114100000,2313.825,2314.835,2312.855,2314.505,0.3362 +1718114400000,2314.464,2317.075,2313.785,2314.865,0.5477 +1718114700000,2314.895,2316.948,2314.335,2315.875,0.5571 +1718115000000,2315.985,2316.445,2313.345,2313.925,0.1819 +1718115300000,2313.905,2314.345,2312.285,2313.908,0.2702 +1718115600000,2313.905,2315.898,2313.865,2315.675,0.419 +1718115900000,2315.675,2315.855,2313.005,2314.345,0.3483 +1718116200000,2314.355,2315.505,2313.845,2314.485,0.2085 +1718116500000,2314.475,2315.705,2312.845,2315.145,0.2088 +1718116800000,2315.145,2315.875,2313.855,2315.165,0.1983 +1718117100000,2315.165,2317.685,2314.825,2316.775,0.2306 +1718117400000,2316.805,2317.315,2314.965,2315.595,0.3403 +1718117700000,2315.595,2315.768,2314.225,2314.668,0.2177 +1718118000000,2314.645,2315.815,2313.808,2314.325,0.2046 +1718118300000,2314.355,2314.955,2313.015,2314.155,0.2267 +1718118600000,2314.165,2314.165,2311.245,2311.905,0.5078 +1718118900000,2311.905,2312.815,2311.085,2312.785,0.4785 +1718119200000,2312.955,2313.845,2311.768,2312.505,0.3816 +1718119500000,2312.528,2312.878,2311.235,2312.245,0.4402 +1718119800000,2312.185,2312.535,2310.545,2310.975,0.3831 +1718120100000,2311.035,2314.295,2310.925,2312.535,0.1785 +1718120400000,2312.495,2312.495,2310.958,2311.495,0.2988 +1718120700000,2311.468,2311.688,2310.215,2310.618,0.2644 +1718121000000,2310.608,2310.928,2310,2310.885,0.1429 +1718121300000,2310.885,2311.938,2309.838,2310.018,0.1687 +1718121600000,2310.018,2312.025,2309.875,2311.965,0.1479 +1718121900000,2311.965,2312.228,2310.935,2311.408,0.1833 +1718122200000,2311.408,2311.625,2309.955,2310.035,0.1564 +1718122500000,2309.925,2310.315,2308.828,2308.895,0.0992 +1718122800000,2308.895,2309.355,2306.675,2308.225,0.1399 +1718123100000,2308.225,2308.235,2306.575,2306.985,0.1275 +1718123400000,2306.985,2307.555,2305.795,2306.705,0.1374 +1718123700000,2306.695,2307.415,2305.818,2307.128,0.1313 +1718124000000,2307.108,2307.375,2305.805,2306.948,0.2481 +1718124300000,2306.935,2307.515,2306.375,2307.088,0.2745 +1718124600000,2307.085,2308.135,2306.815,2307.955,0.1609 +1718124900000,2307.975,2308.895,2307.758,2308.435,0.1164 +1718125200000,2308.535,2311.355,2308.475,2309.828,0.2208 +1718125500000,2309.795,2311.505,2309.795,2310.508,0.1684 +1718125800000,2310.498,2310.498,2308.565,2308.685,0.1606 +1718126100000,2308.725,2309.215,2307.785,2308.475,0.1038 +1718126400000,2308.525,2309.015,2307.915,2308.785,0.1216 +1718126700000,2308.785,2309.818,2308.785,2309.255,0.1407 +1718127000000,2309.325,2310.145,2309.055,2309.685,0.1006 +1718127300000,2309.685,2311.818,2309.675,2311.445,0.2331 +1718127600000,2311.505,2311.968,2310.755,2310.895,0.0661 +1718127900000,2310.948,2311.878,2310.805,2311.388,0.0952 +1718128200000,2311.355,2312.645,2311.355,2312.288,0.1223 +1718128500000,2312.278,2313.368,2312.245,2312.675,0.1233 +1718128800000,2312.685,2313.305,2312.035,2313.158,0.075 +1718129100000,2313.178,2313.278,2312.485,2312.878,0.1054 +1718129400000,2312.815,2313.655,2312.595,2313.355,0.1005 +1718129700000,2313.355,2314.068,2313.045,2313.955,0.0946 +1718130000000,2313.845,2314.478,2313.528,2313.628,0.1569 +1718130300000,2313.658,2315.605,2313.518,2314.748,0.2161 +1718130600000,2314.765,2315.415,2314.255,2315.155,0.2119 +1718130900000,2315.188,2315.465,2313.798,2313.855,0.1823 +1718131200000,2313.865,2314.258,2312.995,2313.175,0.2181 +1718131500000,2313.175,2314.675,2313.165,2314.125,0.1884 +1718131800000,2314.135,2314.305,2313.118,2313.455,0.1411 +1718132100000,2313.485,2313.808,2313.398,2313.738,0.1179 +1718132400000,2313.614,2314.558,2313.415,2314.098,0.2305 +1718132700000,2314.268,2314.358,2313.868,2314.048,0.1414 +1718133000000,2314.018,2314.648,2314.015,2314.238,0.1384 +1718133300000,2314.238,2314.278,2313.618,2313.718,0.1006 +1718133600000,2313.808,2314.088,2313.438,2314.018,0.1067 +1718133900000,2314.028,2314.228,2313.318,2313.318,0.1318 +1718134200000,2313.295,2313.295,2312.375,2312.688,0.227 +1718134500000,2312.638,2313.965,2312.388,2313.775,0.1348 +1718134800000,2313.764,2314.198,2313.565,2313.778,0.1416 +1718135100000,2313.778,2315.008,2313.735,2314.858,0.1389 +1718135400000,2314.855,2315.358,2314.788,2314.928,0.154 +1718135700000,2314.928,2315.568,2314.715,2315.218,0.1933 +1718136000000,2315.248,2315.708,2314.625,2315.178,0.1046 +1718136300000,2315.198,2315.678,2315.115,2315.368,0.0424 +1718136600000,2315.378,2315.788,2315.368,2315.558,0.0441 +1718136900000,2315.538,2316.318,2315.535,2316.278,0.0509 +1718137200000,2316.298,2316.478,2315.718,2316.088,0.0795 +1718137500000,2316.078,2316.378,2315.728,2315.915,0.0494 +1718137800000,2315.918,2316.368,2315.805,2315.928,0.0512 +1718138100000,2316.048,2316.328,2315.545,2315.745,0.0325 +1718138400000,2315.695,2315.755,2315.148,2315.328,0.0471 +1718138700000,2315.298,2315.885,2315.265,2315.738,0.0298 +1718139000000,2315.775,2316.388,2315.515,2316.388,0.0295 +1718139300000,2316.388,2316.945,2316.348,2316.515,0.0335 +1718143200000,2316.405,2317.035,2316.155,2316.435,0.0479 +1718143500000,2316.404,2316.404,2315.755,2315.815,0.0209 +1718143800000,2315.905,2316.135,2315.645,2315.825,0.0053 +1718144100000,2315.765,2316.028,2315.645,2315.945,0.0096 +1718144400000,2315.964,2316.028,2315.625,2315.715,0.0075 +1718144700000,2315.725,2315.825,2315.045,2315.138,0.0198 +1718145000000,2315.158,2316.385,2315.158,2316.195,0.0272 +1718145300000,2316.165,2316.625,2315.955,2316.625,0.0225 +1718145600000,2316.625,2317.105,2316.385,2316.955,0.0202 +1718145900000,2316.855,2317.508,2316.755,2317.125,0.0898 +1718146200000,2317.165,2317.455,2317.125,2317.425,0.0843 +1718146500000,2317.425,2317.445,2316.645,2316.728,0.0931 +1718146800000,2316.828,2317.325,2316.155,2316.258,0.0857 +1718147100000,2316.238,2316.338,2315.745,2315.785,0.0346 +1718147400000,2315.745,2315.845,2315.145,2315.145,0.0286 +1718147700000,2315.245,2315.325,2314.665,2315.305,0.0235 +1718148000000,2315.295,2315.695,2315.095,2315.585,0.0097 +1718148300000,2315.785,2316.125,2315.785,2315.945,0.008 +1718148600000,2316.005,2316.035,2315.475,2315.525,0.0145 +1718148900000,2315.525,2315.595,2314.258,2314.295,0.0509 +1718149200000,2314.165,2314.845,2313.835,2314.145,0.2158 +1718149500000,2314.205,2315.078,2313.935,2314.265,0.0942 +1718149800000,2314.265,2314.915,2314.265,2314.778,0.0511 +1718150100000,2314.735,2315.188,2314.735,2315.008,0.0801 +1718150400000,2315.055,2315.588,2314.805,2315.348,0.0971 +1718150700000,2315.345,2315.475,2315.175,2315.455,0.0523 +1718151000000,2315.428,2315.478,2314.685,2314.775,0.0536 +1718151300000,2314.715,2315.085,2314.638,2314.965,0.0504 +1718151600000,2314.948,2315.508,2314.594,2314.958,0.0716 +1718151900000,2314.958,2314.958,2314.334,2314.538,0.0654 +1718152200000,2314.505,2315.138,2314.484,2314.788,0.0699 +1718152500000,2314.788,2315.445,2314.715,2315.205,0.0665 +1718152800000,2315.208,2315.218,2314.305,2314.578,0.1138 +1718153100000,2314.575,2314.608,2314.158,2314.178,0.1253 +1718153400000,2314.165,2314.668,2313.325,2313.865,0.0828 +1718153700000,2313.895,2314.455,2313.518,2313.628,0.0826 +1718154000000,2313.605,2313.658,2312.488,2312.818,0.2676 +1718154300000,2312.798,2312.908,2310.685,2312.445,0.3584 +1718154600000,2312.445,2313.195,2311.488,2312.005,0.3105 +1718154900000,2311.995,2312.565,2311.465,2312.165,0.2681 +1718155200000,2312.165,2313.024,2311.488,2311.848,0.2031 +1718155500000,2311.828,2312.255,2311.328,2311.848,0.1974 +1718155800000,2311.868,2313.858,2311.698,2312.105,0.3273 +1718156100000,2312.105,2312.218,2310.865,2311.108,0.2169 +1718156400000,2311.065,2311.985,2310.815,2311.345,0.1265 +1718156700000,2311.345,2311.985,2310.935,2311.868,0.1046 +1718157000000,2311.858,2314.665,2311.845,2314.215,0.1303 +1718157300000,2314.215,2315.058,2313.735,2314.258,0.2196 +1718157600000,2314.235,2314.355,2313.398,2313.518,0.2228 +1718157900000,2313.535,2313.628,2311.565,2312.355,0.174 +1718158200000,2312.355,2313.375,2311.845,2313.305,0.0897 +1718158500000,2313.195,2314.745,2313.035,2314.538,0.0962 +1718158800000,2314.628,2315.215,2313.875,2315.175,0.0765 +1718159100000,2315.135,2315.405,2314.415,2314.735,0.1385 +1718159400000,2314.725,2314.925,2313.715,2313.765,0.0977 +1718159700000,2313.815,2314.135,2310.584,2312.925,0.1469 +1718160000000,2312.945,2313.325,2311.835,2312.335,0.0892 +1718160300000,2312.315,2313.585,2312.095,2313.545,0.0903 +1718160600000,2313.545,2314.095,2313.288,2313.728,0.1059 +1718160900000,2313.695,2314.325,2313.328,2313.518,0.2482 +1718161200000,2313.475,2314.358,2313.425,2314.008,0.2494 +1718161500000,2313.965,2315.275,2313.965,2315.135,0.1457 +1718161800000,2315.055,2315.285,2314.485,2314.805,0.0718 +1718162100000,2314.805,2314.958,2314.105,2314.808,0.1319 +1718162400000,2314.798,2316.625,2314.568,2315.185,0.2075 +1718162700000,2315.185,2316.025,2315.055,2315.548,0.187 +1718163000000,2315.515,2316.208,2314.865,2315.825,0.1515 +1718163300000,2315.878,2316.168,2315.568,2315.758,0.1359 +1718163600000,2315.765,2315.765,2315.128,2315.268,0.0948 +1718163900000,2315.225,2315.388,2314.868,2315.085,0.063 +1718164200000,2315.108,2315.118,2314.005,2314.188,0.0808 +1718164500000,2314.178,2314.285,2313.735,2313.915,0.047 +1718164800000,2313.915,2314.175,2313.468,2314.048,0.0443 +1718165100000,2314.035,2314.228,2313.665,2313.785,0.0419 +1718165400000,2313.775,2313.955,2313.575,2313.855,0.0434 +1718165700000,2313.855,2313.855,2313.385,2313.555,0.04 +1718166000000,2313.555,2313.828,2313.055,2313.828,0.0659 +1718166300000,2313.885,2314.008,2313.565,2313.668,0.0585 +1718166600000,2313.655,2314.135,2313.165,2313.275,0.056 +1718166900000,2313.275,2313.508,2312.955,2313.268,0.0559 +1718167200000,2313.268,2313.368,2312.935,2313.248,0.0392 +1718167500000,2313.328,2313.768,2313.225,2313.448,0.0495 +1718167800000,2313.428,2313.608,2313.135,2313.578,0.0388 +1718168100000,2313.578,2313.628,2312.324,2312.565,0.1708 +1718168400000,2312.575,2313.088,2312.444,2312.655,0.137 +1718168700000,2312.645,2313.148,2312.365,2312.905,0.0547 +1718169000000,2312.884,2313.178,2312.755,2312.848,0.0461 +1718169300000,2312.845,2312.898,2312.345,2312.868,0.0655 +1718169600000,2312.868,2313.338,2312.735,2313.145,0.0989 +1718169900000,2313.145,2313.374,2312.805,2313.225,0.0749 +1718170200000,2313.154,2314.275,2312.865,2313.345,0.1482 +1718170500000,2313.345,2313.524,2312.664,2312.805,0.1803 +1718170800000,2312.765,2314.065,2312.414,2314.055,0.1473 +1718171100000,2314.078,2314.078,2313.395,2313.518,0.1135 +1718171400000,2313.475,2314.398,2313.275,2314.398,0.1172 +1718171700000,2314.395,2315.285,2314.285,2314.905,0.0783 +1718172000000,2314.905,2314.965,2313.675,2314.345,0.1081 +1718172300000,2314.335,2314.818,2314.055,2314.315,0.0975 +1718172600000,2314.325,2315.345,2314.325,2314.645,0.0745 +1718172900000,2314.635,2316.555,2314.548,2316.138,0.1169 +1718173200000,2316.138,2317.645,2315.508,2315.985,0.1842 +1718173500000,2315.985,2316.698,2314.758,2315.825,0.1979 +1718173800000,2315.815,2317.135,2315.255,2317.015,0.251 +1718174100000,2317.015,2317.015,2316.105,2316.365,0.331 +1718174400000,2316.368,2317.125,2316.365,2316.835,0.2566 +1718174700000,2316.835,2316.835,2315.765,2316.165,0.2754 +1718175000000,2316.165,2317.605,2315.905,2315.905,0.2392 +1718175300000,2315.875,2315.975,2314.465,2314.718,0.1712 +1718175600000,2314.705,2315.368,2314.225,2314.225,0.124 +1718175900000,2314.205,2314.745,2313.645,2314.555,0.1043 +1718176200000,2314.555,2314.958,2313.845,2314.315,0.1099 +1718176500000,2314.315,2314.345,2313.215,2313.615,0.112 +1718176800000,2313.625,2313.745,2311.898,2312.245,0.184 +1718177100000,2312.245,2312.955,2311.845,2312.275,0.0934 +1718177400000,2312.255,2312.655,2311.825,2311.888,0.1132 +1718177700000,2311.878,2312.188,2311.025,2311.725,0.1542 +1718178000000,2311.725,2312.895,2311.515,2312.615,0.059 +1718178300000,2312.615,2313.005,2312.515,2312.795,0.0822 +1718178600000,2312.798,2313.735,2312.795,2313.345,0.0709 +1718178900000,2313.345,2314.465,2313.345,2314.445,0.0858 +1718179200000,2314.445,2315.628,2314.235,2315.408,0.154 +1718179500000,2315.405,2315.405,2313.824,2314.595,0.3651 +1718179800000,2314.645,2314.908,2313.785,2313.995,0.1214 +1718180100000,2313.995,2314.225,2313.575,2314.215,0.0635 +1718180400000,2314.195,2314.578,2313.795,2314.365,0.0628 +1718180700000,2314.385,2314.405,2312.688,2312.808,0.1073 +1718181000000,2312.788,2313.195,2312.555,2312.888,0.0891 +1718181300000,2312.855,2312.855,2311.785,2312.405,0.0876 +1718181600000,2312.415,2312.558,2311.195,2311.275,0.094 +1718181900000,2311.264,2311.945,2310.665,2311.925,0.1165 +1718182200000,2311.945,2312.518,2311.885,2312.345,0.0996 +1718182500000,2312.325,2313.018,2311.825,2312.685,0.1247 +1718182800000,2312.658,2313.508,2312.375,2313.288,0.0919 +1718183100000,2313.288,2314.068,2313.115,2314.068,0.101 +1718183400000,2314.088,2315.338,2313.945,2314.315,0.1328 +1718183700000,2314.315,2315.325,2313.985,2314.898,0.0912 +1718184000000,2314.845,2315.155,2314.005,2314.545,0.0875 +1718184300000,2314.415,2314.915,2314.395,2314.565,0.0828 +1718184600000,2314.565,2315.295,2314.385,2314.985,0.0619 +1718184900000,2314.985,2314.985,2313.325,2313.615,0.0583 +1718185200000,2313.638,2313.915,2312.585,2312.595,0.0817 +1718185500000,2312.605,2313.578,2312.065,2313.578,0.1252 +1718185800000,2313.565,2314.945,2313.215,2313.835,0.1475 +1718186100000,2313.815,2314.455,2313.765,2313.938,0.0684 +1718186400000,2313.945,2314.505,2312.925,2314.275,0.0968 +1718186700000,2314.205,2314.665,2313.655,2313.735,0.0453 +1718187000000,2313.735,2314.048,2312.878,2312.878,0.0914 +1718187300000,2312.865,2313.208,2312.128,2313.018,0.1854 +1718187600000,2313.015,2313.555,2312.565,2313.105,0.0621 +1718187900000,2313.155,2314.028,2313.025,2313.755,0.1252 +1718188200000,2313.705,2314.105,2313.505,2313.525,0.0809 +1718188500000,2313.525,2313.675,2312.975,2313.418,0.0802 +1718188800000,2313.345,2313.658,2313.008,2313.425,0.1213 +1718189100000,2313.415,2313.778,2313.045,2313.738,0.1022 +1718189400000,2313.745,2313.875,2313.135,2313.535,0.1593 +1718189700000,2313.535,2313.658,2312.995,2313.325,0.1254 +1718190000000,2313.295,2314.668,2312.795,2313.965,0.2823 +1718190300000,2313.985,2314.338,2312.635,2313.045,0.29 +1718190600000,2313.045,2313.595,2312.815,2313.325,0.0819 +1718190900000,2313.365,2313.985,2313.145,2313.505,0.0996 +1718191200000,2313.485,2313.805,2312.605,2313.105,0.0928 +1718191500000,2313.125,2313.915,2312.195,2313.885,0.1252 +1718191800000,2313.885,2314.628,2312.905,2313.058,0.2953 +1718192100000,2313.058,2313.298,2312.145,2312.638,0.1187 +1718192400000,2312.565,2312.868,2312.205,2312.775,0.1024 +1718192700000,2312.785,2313.645,2312.255,2312.565,0.2414 +1718193000000,2312.565,2313.138,2312.395,2312.955,0.1446 +1718193300000,2312.975,2313.248,2312.645,2312.828,0.1417 +1718193600000,2312.745,2313.005,2311.795,2312.545,0.1365 +1718193900000,2312.545,2312.725,2311.465,2312.345,0.1315 +1718194200000,2312.345,2312.835,2312.115,2312.755,0.0983 +1718194500000,2312.805,2315.085,2312.705,2314.258,0.1787 +1718194800000,2314.295,2316.055,2312.958,2314.375,0.3325 +1718195100000,2314.355,2315.645,2313.215,2314.821,0.4656 +1718195400000,2314.783,2328.305,2312.205,2324.808,1.0581 +1718195700000,2324.825,2330.405,2322.075,2329.565,1.0769 +1718196000000,2329.505,2330.235,2325.845,2329.285,1.2202 +1718196300000,2329.375,2332.955,2329.325,2332.715,1.1388 +1718196600000,2332.665,2336.975,2331.995,2336.445,0.8817 +1718196900000,2336.404,2337.505,2334.838,2335.788,0.8151 +1718197200000,2335.824,2339.548,2335.695,2337.638,0.8455 +1718197500000,2337.648,2340.014,2336.075,2339.868,0.744 +1718197800000,2339.874,2341.495,2338.115,2340.595,0.8523 +1718198100000,2340.595,2340.898,2336.625,2337.988,0.7225 +1718198400000,2338.028,2338.418,2335.785,2336.105,0.6614 +1718198700000,2336.115,2340.318,2335.918,2340.318,0.5848 +1718199000000,2340.405,2340.878,2332.638,2336.775,0.8373 +1718199300000,2336.885,2337.195,2327.365,2327.555,0.891 +1718199600000,2327.455,2329.905,2326.875,2328.268,0.5928 +1718199900000,2328.204,2329.805,2325.085,2327.195,0.5513 +1718200200000,2327.158,2327.775,2324.898,2325.225,0.668 +1718200500000,2325.205,2329.735,2325.205,2329.735,0.8091 +1718200800000,2329.695,2329.795,2324.485,2325.205,0.7557 +1718201100000,2325.205,2325.395,2319.955,2322.965,0.4804 +1718201400000,2322.925,2327.045,2322.505,2326.215,0.5203 +1718201700000,2326.235,2328.415,2325.675,2327.615,0.515 +1718202000000,2327.648,2329.205,2326.585,2328.495,0.5503 +1718202300000,2328.495,2329.235,2325.655,2325.685,0.718 +1718202600000,2325.685,2325.715,2321.665,2322.195,0.8428 +1718202900000,2322.175,2323.665,2321.495,2322.695,0.8499 +1718203200000,2322.695,2326.175,2322.295,2323.015,0.6483 +1718203500000,2322.968,2324.365,2322.305,2324.335,0.5753 +1718203800000,2324.335,2325.835,2323.145,2325.625,0.2818 +1718204100000,2325.615,2326.095,2324.525,2325.185,0.4735 +1718204400000,2325.205,2328.795,2324.848,2327.918,0.6142 +1718204700000,2327.908,2328.408,2325.805,2326.215,0.4848 +1718205000000,2326.208,2327.668,2324.555,2325.575,0.569 +1718205300000,2325.628,2327.258,2325.628,2326.708,0.3788 +1718205600000,2326.778,2328.328,2326.285,2327.035,0.4153 +1718205900000,2327.115,2330.038,2326.705,2329.785,0.3597 +1718206200000,2329.785,2330.725,2328.855,2330.225,0.5839 +1718206500000,2330.158,2336.505,2329.838,2336.335,0.7727 +1718206800000,2336.305,2337.005,2334.225,2334.258,0.5923 +1718207100000,2334.245,2334.245,2330.158,2333.415,0.5909 +1718207400000,2333.415,2334.165,2332.085,2333.978,0.5983 +1718207700000,2334.005,2335.515,2333.025,2335.475,0.5707 +1718208000000,2335.475,2336.685,2333.525,2333.678,0.7242 +1718208300000,2333.658,2334.625,2333.015,2334.505,0.3932 +1718208600000,2334.418,2335.795,2333.915,2334.755,0.145 +1718208900000,2334.755,2337.425,2334.755,2335.478,0.3412 +1718209200000,2335.478,2336.275,2334.835,2336.015,0.4106 +1718209500000,2336.005,2336.005,2334.154,2334.958,0.4783 +1718209800000,2334.925,2337.408,2334.925,2337.285,0.3153 +1718210100000,2337.325,2337.558,2335.955,2336.675,0.3232 +1718210400000,2336.624,2337.608,2335.955,2336.738,0.3083 +1718210700000,2336.735,2337.508,2336.075,2336.718,0.1948 +1718211000000,2336.688,2337.728,2336.508,2337.328,0.2346 +1718211300000,2337.328,2338.038,2336.405,2337.538,0.2739 +1718211600000,2337.558,2337.618,2335.298,2335.648,0.3501 +1718211900000,2335.635,2337.098,2335.394,2337.035,0.3576 +1718212200000,2337.025,2338.965,2336.655,2337.778,0.4196 +1718212500000,2337.745,2338.878,2337.415,2338.625,0.3187 +1718212800000,2338.625,2339.408,2338.555,2339.308,0.2931 +1718213100000,2339.278,2339.278,2337.198,2337.325,0.3847 +1718213400000,2337.308,2337.815,2334.795,2335.118,0.4505 +1718213700000,2335.108,2335.708,2332.775,2334.085,0.3655 +1718214000000,2334.044,2334.498,2333.168,2334.425,0.4125 +1718214300000,2334.425,2334.438,2333.105,2333.855,0.3037 +1718214600000,2333.898,2334.105,2332.815,2333.098,0.3366 +1718214900000,2333.085,2334.578,2332.665,2334.578,0.3421 +1718215200000,2334.498,2334.498,2322.945,2329.455,1.0684 +1718215500000,2329.435,2331.265,2326.025,2327.225,0.7388 +1718215800000,2327.255,2329.745,2325.485,2325.745,0.8201 +1718216100000,2325.725,2330.245,2324.735,2329.485,0.543 +1718216400000,2329.555,2330.435,2327.955,2329.158,0.5886 +1718216700000,2329.138,2331.068,2328.518,2330.715,0.6062 +1718217000000,2330.735,2332.695,2326.795,2329.875,0.7476 +1718217300000,2329.875,2330.185,2326.525,2327.815,0.6907 +1718217600000,2327.835,2329.528,2324.505,2325.435,0.5947 +1718217900000,2325.495,2325.655,2320.655,2321.055,0.5917 +1718218200000,2321.055,2323.275,2319.298,2321.285,0.4925 +1718218500000,2321.295,2324.905,2320.995,2322.605,0.4823 +1718218800000,2322.615,2324.528,2321.775,2323.675,0.4049 +1718219100000,2323.624,2323.875,2321.485,2322.455,0.4636 +1718219400000,2322.334,2322.975,2321.255,2322.875,0.4454 +1718219700000,2322.785,2323.005,2321.315,2322.278,0.3803 +1718220000000,2322.265,2322.605,2316.478,2316.785,0.4737 +1718220300000,2316.885,2317.915,2315.915,2316.545,0.6136 +1718220600000,2316.545,2317.568,2315.755,2317.358,0.6562 +1718220900000,2317.345,2319.525,2317.065,2318.645,0.5582 +1718221200000,2318.595,2319.515,2317.945,2318.985,0.411 +1718221500000,2319.035,2319.615,2317.865,2318.525,0.4011 +1718221800000,2318.525,2319.765,2317.455,2319.765,0.4124 +1718222100000,2319.825,2321.265,2319.485,2321.215,0.2906 +1718222400000,2321.235,2321.825,2320.368,2320.678,0.121 +1718222700000,2320.665,2321.178,2320.205,2321.068,0.0923 +1718223000000,2321.005,2322.795,2320.985,2322.725,0.0965 +1718223300000,2322.725,2324.635,2322.595,2323.215,0.1482 +1718223600000,2323.215,2323.505,2322.605,2323.305,0.1025 +1718223900000,2323.275,2323.505,2322.795,2323.045,0.1032 +1718224200000,2323.055,2323.095,2322.255,2322.375,0.0941 +1718224500000,2322.285,2323.765,2322.265,2323.428,0.0782 +1718224800000,2323.455,2324.375,2323.325,2323.748,0.0893 +1718225100000,2323.745,2324.135,2323.495,2323.835,0.0875 +1718225400000,2323.775,2324.435,2323.415,2324.148,0.0584 +1718225700000,2324.135,2324.925,2324.108,2324.675,0.0465 +1718229600000,2324.305,2325.398,2323.505,2324.355,0.0694 +1718229900000,2324.348,2324.448,2323.045,2323.095,0.0923 +1718230200000,2323.095,2323.515,2322.695,2323.095,0.0833 +1718230500000,2323.095,2323.305,2322.715,2322.825,0.0425 +1718230800000,2322.825,2323.015,2322.528,2322.635,0.0782 +1718231100000,2322.645,2323.125,2322.555,2322.605,0.0208 +1718231400000,2322.665,2322.925,2322.255,2322.825,0.0441 +1718231700000,2322.805,2323.015,2322.475,2322.515,0.0317 +1718232000000,2322.545,2322.655,2322.245,2322.495,0.028 +1718232300000,2322.465,2322.505,2322.125,2322.325,0.0155 +1718232600000,2322.385,2322.455,2321.995,2321.995,0.0148 +1718232900000,2321.995,2322.212,2321.575,2321.785,0.0346 +1718233200000,2321.795,2322.225,2321.625,2321.785,0.09 +1718233500000,2321.775,2321.835,2320.975,2321.055,0.1187 +1718233800000,2321.055,2321.155,2320.605,2320.805,0.0341 +1718234100000,2320.805,2321.235,2320.745,2321.205,0.0118 +1718234400000,2321.275,2321.665,2320.965,2321.025,0.0318 +1718234700000,2321.015,2321.465,2320.915,2321.395,0.0343 +1718235000000,2321.415,2322.205,2321.355,2321.835,0.0338 +1718235300000,2321.835,2321.925,2321.035,2321.055,0.0515 +1718235600000,2321.035,2321.155,2320.765,2321.075,0.0563 +1718235900000,2321.105,2321.975,2321.085,2321.165,0.1456 +1718236200000,2321.255,2321.285,2320.145,2320.735,0.1919 +1718236500000,2320.765,2320.815,2320.435,2320.448,0.0622 +1718236800000,2320.445,2320.628,2318.315,2318.325,0.261 +1718237100000,2318.315,2318.725,2317.494,2318.565,0.1254 +1718237400000,2318.545,2319.195,2318.435,2318.495,0.0362 +1718237700000,2318.535,2320.155,2318.495,2319.975,0.0859 +1718238000000,2319.975,2320.528,2319.775,2320.315,0.1486 +1718238300000,2320.315,2321.615,2320.285,2321.455,0.1348 +1718238600000,2321.455,2322.815,2321.365,2322.648,0.2069 +1718238900000,2322.625,2322.765,2321.048,2321.078,0.1699 +1718239200000,2321.065,2321.298,2319.465,2319.538,0.1485 +1718239500000,2319.525,2319.628,2318.545,2319.438,0.1324 +1718239800000,2319.435,2320.318,2319.205,2320.268,0.1268 +1718240100000,2320.315,2320.918,2320.015,2320.645,0.1172 +1718240400000,2320.675,2321.425,2319.658,2320.765,0.3496 +1718240700000,2320.768,2321.305,2316.895,2317.015,0.4846 +1718241000000,2316.918,2317.715,2313.658,2315.555,0.4423 +1718241300000,2315.615,2315.885,2312.595,2314.175,0.266 +1718241600000,2313.965,2315.265,2313.425,2313.605,0.2384 +1718241900000,2313.635,2314.075,2310.165,2311.775,0.322 +1718242200000,2311.614,2312.715,2311.185,2311.255,0.2356 +1718242500000,2311.245,2311.395,2307.985,2309.495,0.2321 +1718242800000,2309.495,2311.405,2309.075,2311.205,0.1542 +1718243100000,2311.175,2313.155,2311.095,2312.755,0.142 +1718243400000,2312.835,2313.175,2310.715,2310.895,0.1598 +1718243700000,2310.905,2312.665,2310.725,2312.565,0.1534 +1718244000000,2312.565,2314.695,2311.985,2314.465,0.1114 +1718244300000,2314.445,2315.105,2313.445,2313.505,0.098 +1718244600000,2313.515,2314.595,2312.965,2314.375,0.0945 +1718244900000,2314.375,2315.038,2314.175,2314.738,0.0757 +1718245200000,2314.725,2315.938,2314.375,2315.535,0.1465 +1718245500000,2315.535,2316.008,2315.148,2315.675,0.1712 +1718245800000,2315.725,2315.895,2313.995,2314.505,0.1268 +1718246100000,2314.454,2314.495,2310.525,2311.615,0.1511 +1718246400000,2311.615,2312.315,2310.668,2312.265,0.1057 +1718246700000,2312.265,2314.705,2312.265,2314.585,0.0942 +1718247000000,2314.585,2315.095,2313.935,2314.025,0.0776 +1718247300000,2314.045,2314.818,2313.835,2314.008,0.0859 +1718247600000,2314.008,2314.435,2313.645,2313.988,0.2301 +1718247900000,2313.985,2315.585,2313.768,2315.338,0.1038 +1718248200000,2315.328,2316.165,2314.738,2315.205,0.1696 +1718248500000,2315.275,2316.165,2314.615,2314.735,0.0652 +1718248800000,2314.705,2314.755,2312.695,2312.855,0.1566 +1718249100000,2312.838,2314.445,2312.475,2314.335,0.0737 +1718249400000,2314.325,2314.665,2313.805,2314.365,0.1438 +1718249700000,2314.365,2314.425,2313.495,2313.985,0.1477 +1718250000000,2313.978,2314.158,2313.178,2313.408,0.1387 +1718250300000,2313.438,2314.028,2313.105,2313.165,0.1807 +1718250600000,2313.155,2314.278,2312.995,2314.278,0.1918 +1718250900000,2314.255,2314.458,2313.845,2314.138,0.1297 +1718251200000,2314.085,2314.658,2314.035,2314.205,0.0767 +1718251500000,2314.205,2314.505,2314.055,2314.175,0.0509 +1718251800000,2314.175,2314.175,2313.385,2313.685,0.0594 +1718252100000,2313.698,2313.868,2312.985,2313.025,0.0718 +1718252400000,2313.065,2313.255,2312.555,2312.705,0.0918 +1718252700000,2312.725,2312.725,2311.725,2312.365,0.0647 +1718253000000,2312.385,2312.585,2311.695,2311.735,0.0506 +1718253300000,2311.735,2312.065,2310.605,2310.995,0.0838 +1718253600000,2310.995,2311.185,2309.175,2309.485,0.13 +1718253900000,2309.505,2311.335,2309.245,2311.085,0.0672 +1718254200000,2311.085,2311.895,2311.005,2311.855,0.0434 +1718254500000,2311.855,2312.065,2311.345,2311.685,0.0547 +1718254800000,2311.685,2312.105,2311.255,2311.725,0.0537 +1718255100000,2311.725,2311.725,2310.945,2311.035,0.0587 +1718255400000,2311.058,2311.248,2309.465,2310.065,0.0842 +1718255700000,2310.065,2310.285,2309.465,2310.135,0.0529 +1718256000000,2310.135,2310.785,2309.935,2310.695,0.0524 +1718256300000,2310.695,2310.728,2309.745,2309.995,0.0761 +1718256600000,2309.995,2310.195,2308.855,2309.298,0.1827 +1718256900000,2309.274,2310.968,2309.274,2310.065,0.2202 +1718257200000,2310.058,2311.165,2310.005,2310.614,0.1159 +1718257500000,2310.584,2310.894,2309.694,2309.874,0.1603 +1718257800000,2309.884,2310.925,2309.884,2310.645,0.1576 +1718258100000,2310.615,2312.158,2310.605,2311.525,0.0909 +1718258400000,2311.545,2313.485,2311.095,2313.335,0.1336 +1718258700000,2313.355,2314.365,2313.065,2314.095,0.2147 +1718259000000,2314.128,2314.165,2311.885,2311.985,0.2383 +1718259300000,2312.045,2312.165,2311.395,2312.075,0.1264 +1718259600000,2312.045,2313.275,2311.975,2313.165,0.1045 +1718259900000,2313.135,2314.038,2312.455,2312.945,0.0915 +1718260200000,2312.965,2313.565,2312.595,2313.085,0.1355 +1718260500000,2313.065,2314.285,2312.885,2313.545,0.1304 +1718260800000,2313.545,2314.175,2312.575,2314.175,0.0846 +1718261100000,2314.215,2314.265,2313.425,2313.675,0.1365 +1718261400000,2313.655,2314.135,2313.165,2313.885,0.1065 +1718261700000,2313.955,2316.045,2313.735,2315.535,0.1942 +1718262000000,2315.514,2315.555,2313.165,2314.025,0.3302 +1718262300000,2314.165,2314.795,2313.855,2314.245,0.1148 +1718262600000,2314.245,2314.865,2313.895,2314.465,0.1026 +1718262900000,2314.485,2316.875,2314.485,2316.645,0.1299 +1718263200000,2316.735,2317.105,2314.745,2315.585,0.1346 +1718263500000,2315.585,2315.585,2313.835,2315.235,0.2564 +1718263800000,2315.235,2315.985,2314.815,2315.465,0.1133 +1718264100000,2315.465,2316.305,2314.965,2315.645,0.1439 +1718264400000,2315.715,2317.115,2314.915,2317.055,0.1414 +1718264700000,2317.055,2318.525,2316.875,2317.645,0.337 +1718265000000,2317.615,2318.035,2316.735,2317.715,0.2994 +1718265300000,2317.705,2317.755,2316.445,2316.905,0.243 +1718265600000,2317.005,2317.125,2316.285,2316.328,0.2031 +1718265900000,2316.325,2316.325,2314.585,2314.845,0.2286 +1718266200000,2314.885,2315.925,2314.885,2315.855,0.1492 +1718266500000,2315.855,2315.885,2314.435,2315.275,0.1684 +1718266800000,2315.275,2315.645,2314.845,2315.385,0.2677 +1718267100000,2315.395,2316.075,2314.515,2314.935,0.3647 +1718267400000,2314.915,2316.205,2314.815,2315.815,0.3903 +1718267700000,2315.815,2315.875,2314.765,2314.988,0.2212 +1718268000000,2315.005,2315.375,2314.645,2314.665,0.2869 +1718268300000,2314.685,2315.368,2313.845,2315.325,0.3388 +1718268600000,2315.325,2315.525,2314.525,2314.848,0.2773 +1718268900000,2314.845,2315.935,2314.525,2315.488,0.2153 +1718269200000,2315.485,2316.285,2315.065,2315.395,0.0837 +1718269500000,2315.265,2316.165,2315.055,2315.925,0.0741 +1718269800000,2315.925,2317.938,2315.895,2317.595,0.1853 +1718270100000,2317.595,2318.285,2317.095,2317.658,0.2051 +1718270400000,2317.658,2317.728,2315.795,2315.825,0.2709 +1718270700000,2315.815,2317.055,2315.575,2316.015,0.1826 +1718271000000,2316.095,2316.488,2315.805,2315.805,0.131 +1718271300000,2315.815,2316.345,2315.405,2315.615,0.0827 +1718271600000,2315.565,2315.565,2314.585,2315.025,0.0953 +1718271900000,2315.008,2315.008,2313.285,2314.525,0.1489 +1718272200000,2314.535,2315.365,2314.475,2314.925,0.0742 +1718272500000,2314.905,2315.695,2314.795,2315.355,0.0876 +1718272800000,2315.385,2317.225,2315.185,2316.885,0.0998 +1718273100000,2316.895,2318.135,2316.895,2317.355,0.1507 +1718273400000,2317.344,2317.725,2316.985,2317.425,0.1115 +1718273700000,2317.435,2318.125,2317.135,2317.478,0.0831 +1718274000000,2317.485,2319.445,2317.178,2319.095,0.0986 +1718274300000,2319.095,2319.805,2318.575,2319.028,0.1141 +1718274600000,2318.975,2319.855,2318.938,2319.385,0.176 +1718274900000,2319.385,2319.395,2318.128,2318.168,0.1661 +1718275200000,2318.218,2319.508,2318.175,2318.765,0.169 +1718275500000,2318.765,2318.988,2317.915,2318.628,0.1706 +1718275800000,2318.628,2318.628,2317.075,2317.524,0.1702 +1718276100000,2317.528,2317.624,2316.168,2316.218,0.2505 +1718276400000,2316.184,2316.528,2314.365,2314.515,0.2452 +1718276700000,2314.465,2314.515,2312.455,2313.635,0.1436 +1718277000000,2313.635,2313.805,2312.235,2313.555,0.1283 +1718277300000,2313.555,2314.125,2312.398,2312.398,0.122 +1718277600000,2312.395,2312.588,2310.015,2310.455,0.2269 +1718277900000,2310.455,2311.325,2309.635,2311.198,0.4859 +1718278200000,2311.205,2311.378,2310.148,2310.615,0.2276 +1718278500000,2310.615,2310.635,2307.225,2307.405,0.4543 +1718278800000,2307.415,2308.325,2306.065,2306.495,0.5058 +1718279100000,2306.485,2306.485,2303.845,2305.015,0.6852 +1718279400000,2305.185,2307.295,2305.185,2307.055,0.4303 +1718279700000,2307.025,2307.348,2306.345,2306.948,0.2257 +1718280000000,2306.935,2309.235,2306.305,2309.135,0.6156 +1718280300000,2309.165,2309.588,2306.888,2307.805,0.4221 +1718280600000,2307.825,2307.825,2305.414,2306.435,0.291 +1718280900000,2306.435,2308.175,2305.925,2308.025,0.1588 +1718281200000,2308.005,2308.235,2305.505,2305.995,0.2184 +1718281500000,2305.994,2307.375,2305.435,2307.345,0.2605 +1718281800000,2307.075,2319.964,2305.684,2319.805,0.9984 +1718282100000,2319.805,2326.495,2318.755,2319.045,1.0683 +1718282400000,2319.045,2320.615,2317.075,2318.645,0.7631 +1718282700000,2318.625,2322.055,2315.788,2319.895,0.955 +1718283000000,2319.928,2323.155,2318.865,2323.155,0.7458 +1718283300000,2323.225,2324.495,2322.225,2323.168,0.7335 +1718283600000,2323.168,2323.835,2319.965,2320.318,0.8358 +1718283900000,2320.318,2321.858,2319.408,2319.895,0.7615 +1718284200000,2319.874,2321.275,2317.665,2318.105,0.6181 +1718284500000,2318.135,2319.905,2317.165,2317.915,0.6462 +1718284800000,2317.978,2318.705,2315.025,2316.405,0.6223 +1718285100000,2316.398,2319.075,2316.205,2318.875,0.3206 +1718285400000,2318.875,2322.745,2317.905,2322.605,0.8043 +1718285700000,2322.584,2323.935,2321.465,2323.055,0.808 +1718286000000,2323.065,2324.675,2319.685,2319.685,0.4789 +1718286300000,2319.684,2319.684,2315.138,2315.514,0.6408 +1718286600000,2315.505,2315.505,2310.985,2311.015,0.6567 +1718286900000,2311.025,2312.565,2308.215,2310.635,0.5169 +1718287200000,2310.575,2314.278,2310.155,2313.425,0.8016 +1718287500000,2313.415,2313.525,2305.605,2308.125,0.7988 +1718287800000,2308.025,2308.025,2305.565,2306.185,0.4307 +1718288100000,2306.144,2309.595,2305.625,2309.515,0.5888 +1718288400000,2309.505,2312.185,2309.425,2311.565,0.5555 +1718288700000,2311.504,2311.575,2307.875,2309.835,0.6036 +1718289000000,2309.805,2312.545,2309.015,2311.665,0.5941 +1718289300000,2311.664,2313.935,2311.645,2312.635,0.5721 +1718289600000,2312.685,2313.465,2309.925,2311.145,0.5432 +1718289900000,2311.275,2312.465,2310.738,2312.195,0.513 +1718290200000,2312.195,2314.045,2312.045,2313.065,0.5056 +1718290500000,2313.095,2313.655,2312.305,2313.435,0.5695 +1718290800000,2313.455,2316.925,2312.808,2315.105,0.6517 +1718291100000,2314.955,2315.845,2310.335,2310.425,0.4123 +1718291400000,2310.455,2311.755,2307.935,2309.475,0.6614 +1718291700000,2309.525,2309.965,2304.655,2308.645,0.9003 +1718292000000,2308.625,2310.335,2307.635,2309.275,0.5815 +1718292300000,2309.275,2309.755,2306.905,2308.625,0.7626 +1718292600000,2308.675,2308.905,2307.165,2307.895,0.5944 +1718292900000,2307.865,2308.598,2305.238,2306.495,0.6219 +1718293200000,2306.385,2307.135,2305.715,2305.835,0.5409 +1718293500000,2305.805,2306.965,2301.275,2302.625,0.6279 +1718293800000,2302.635,2303.008,2299.155,2299.508,0.6434 +1718294100000,2299.608,2300.608,2297.645,2298.858,0.6095 +1718294400000,2298.795,2299.255,2295.635,2296.695,0.6607 +1718294700000,2296.735,2298.578,2295.815,2295.815,0.3936 +1718295000000,2295.815,2298.005,2295.805,2296.845,0.2273 +1718295300000,2296.865,2297.835,2295.845,2295.855,0.272 +1718295600000,2296.025,2297.505,2295.395,2296.655,0.2052 +1718295900000,2296.655,2298.755,2296.545,2298.695,0.4241 +1718296200000,2298.614,2299.828,2298.075,2298.095,0.5845 +1718296500000,2298.125,2300.205,2298.035,2299.505,0.3057 +1718296800000,2299.505,2299.535,2297.385,2297.715,0.2783 +1718297100000,2297.735,2298.335,2297.085,2297.818,0.4787 +1718297400000,2297.805,2300.015,2297.485,2299.865,0.4865 +1718297700000,2299.865,2299.875,2298.548,2299.178,0.4351 +1718298000000,2299.155,2302.448,2298.938,2301.488,0.6455 +1718298300000,2301.475,2303.058,2300.725,2302.598,0.6037 +1718298600000,2302.648,2303.398,2302.278,2303.005,0.491 +1718298900000,2303.005,2303.635,2302.205,2303.335,0.3606 +1718299200000,2303.335,2304.345,2302.725,2303.115,0.3679 +1718299500000,2303.115,2303.525,2301.998,2302.128,0.478 +1718299800000,2302.265,2303.015,2301.185,2301.285,0.4125 +1718300100000,2301.235,2301.625,2300.868,2301.225,0.3367 +1718300400000,2301.228,2302.908,2301.225,2301.685,0.3833 +1718300700000,2301.665,2301.838,2300.565,2300.818,0.3948 +1718301000000,2300.815,2301.915,2300.028,2301.818,0.3644 +1718301300000,2301.805,2302.115,2301.218,2301.338,0.2866 +1718301600000,2301.305,2301.318,2300.245,2300.358,0.2951 +1718301900000,2300.348,2301.125,2299.935,2300.688,0.3167 +1718302200000,2300.645,2301.875,2300.425,2301.615,0.3105 +1718302500000,2301.658,2301.985,2301.068,2301.105,0.2774 +1718302800000,2301.105,2301.348,2300.678,2300.818,0.1916 +1718303100000,2300.818,2302.228,2300.685,2301.888,0.2795 +1718303400000,2301.885,2302.368,2301.665,2302.068,0.1936 +1718303700000,2302.098,2302.168,2301.518,2301.868,0.2119 +1718304000000,2301.838,2302.978,2301.645,2302.565,0.2579 +1718304300000,2302.605,2303.518,2302.458,2303.008,0.1992 +1718304600000,2302.968,2303.838,2302.735,2303.348,0.2249 +1718304900000,2303.305,2303.738,2302.888,2302.948,0.2261 +1718305200000,2302.895,2303.745,2302.598,2303.555,0.1579 +1718305500000,2303.555,2303.808,2302.895,2303.215,0.0772 +1718305800000,2303.185,2303.805,2302.995,2303.235,0.0762 +1718306100000,2303.225,2303.595,2302.755,2303.235,0.0737 +1718306400000,2303.175,2304.125,2303.085,2303.895,0.0657 +1718306700000,2303.895,2303.975,2303.305,2303.408,0.0669 +1718307000000,2303.345,2304.605,2303.225,2304.595,0.0671 +1718307300000,2304.595,2304.725,2304.075,2304.365,0.0762 +1718307600000,2304.365,2304.865,2303.985,2304.485,0.0811 +1718307900000,2304.525,2304.658,2304.215,2304.438,0.2107 +1718308200000,2304.425,2304.518,2303.095,2303.238,0.2523 +1718308500000,2303.208,2303.805,2303.048,2303.328,0.2673 +1718308800000,2303.305,2303.828,2302.805,2302.968,0.1083 +1718309100000,2302.934,2303.838,2302.934,2303.728,0.0594 +1718309400000,2303.675,2304.238,2303.675,2304.018,0.0649 +1718309700000,2304.028,2304.058,2303.695,2303.738,0.0316 +1718310000000,2303.798,2304.098,2303.788,2303.875,0.0363 +1718310300000,2303.895,2303.975,2303.575,2303.658,0.0389 +1718310600000,2303.605,2303.798,2303.438,2303.498,0.0331 +1718310900000,2303.445,2303.688,2303.258,2303.478,0.0368 +1718311200000,2303.538,2303.698,2303.318,2303.548,0.0254 +1718311500000,2303.515,2303.768,2303.435,2303.748,0.023 +1718311800000,2303.758,2303.998,2303.725,2303.958,0.0246 +1718312100000,2303.945,2304.128,2303.655,2303.905,0.0382 +1718316000000,2303.028,2303.755,2302.895,2303.465,0.0316 +1718316300000,2303.575,2303.635,2303.135,2303.145,0.0135 +1718316600000,2303.225,2303.954,2303.075,2303.685,0.0266 +1718316900000,2303.655,2303.875,2303.425,2303.505,0.0218 +1718317200000,2303.495,2303.855,2303.495,2303.505,0.0182 +1718317500000,2303.525,2303.625,2303.244,2303.244,0.0181 +1718317800000,2303.365,2303.635,2303.195,2303.385,0.0463 +1718318100000,2303.395,2303.435,2302.945,2302.945,0.0419 +1718318400000,2302.928,2303.185,2302.765,2303.065,0.0486 +1718318700000,2303.035,2303.045,2302.845,2303.035,0.0227 +1718319000000,2303.025,2303.058,2302.825,2302.985,0.0313 +1718319300000,2303.025,2303.085,2302.785,2302.795,0.0356 +1718319600000,2302.825,2303.105,2302.645,2303.065,0.0824 +1718319900000,2303.058,2303.085,2302.785,2302.795,0.0473 +1718320200000,2302.795,2303.058,2302.788,2302.885,0.0384 +1718320500000,2302.885,2303.065,2302.755,2302.835,0.0613 +1718320800000,2302.835,2302.835,2302.628,2302.645,0.0598 +1718321100000,2302.628,2302.728,2301.965,2302.008,0.0703 +1718321400000,2302.005,2302.298,2301.865,2302.265,0.0664 +1718321700000,2302.255,2302.355,2302.028,2302.275,0.0583 +1718322000000,2302.265,2302.375,2302.135,2302.238,0.0588 +1718322300000,2302.235,2302.248,2301.648,2301.798,0.0911 +1718322600000,2301.828,2302.628,2301.705,2302.528,0.1626 +1718322900000,2302.495,2302.518,2301.865,2302.208,0.0789 +1718323200000,2302.145,2303.608,2302.145,2303.118,0.1489 +1718323500000,2303.138,2303.308,2302.745,2302.928,0.1049 +1718323800000,2302.908,2302.908,2301.415,2301.518,0.1139 +1718324100000,2301.518,2302.725,2301.445,2302.725,0.0969 +1718324400000,2302.765,2303.678,2302.315,2303.195,0.0706 +1718324700000,2303.195,2303.458,2302.828,2303.348,0.0632 +1718325000000,2303.335,2304.285,2303.335,2304.195,0.0596 +1718325300000,2304.215,2304.808,2304.075,2304.598,0.0755 +1718325600000,2304.575,2304.875,2304.415,2304.445,0.0865 +1718325900000,2304.438,2305.565,2304.408,2305.085,0.1561 +1718326200000,2305.055,2305.298,2304.535,2304.675,0.0779 +1718326500000,2304.675,2305.015,2304.365,2304.825,0.0775 +1718326800000,2304.745,2305.125,2303.905,2304.325,0.2089 +1718327100000,2304.325,2305.648,2304.258,2305.275,0.1132 +1718327400000,2305.275,2306.555,2305.155,2306.195,0.1245 +1718327700000,2306.195,2307.025,2305.675,2306.875,0.124 +1718328000000,2306.895,2307.045,2305.288,2305.288,0.1718 +1718328300000,2305.278,2305.278,2303.058,2303.108,0.2728 +1718328600000,2303.088,2304.295,2302.988,2303.435,0.1593 +1718328900000,2303.388,2304.425,2302.948,2303.218,0.124 +1718329200000,2303.198,2304.635,2303.165,2304.015,0.0964 +1718329500000,2304.005,2304.708,2303.835,2304.088,0.1532 +1718329800000,2304.065,2305.978,2303.935,2305.845,0.2627 +1718330100000,2305.855,2306.698,2305.518,2305.898,0.2767 +1718330400000,2305.888,2306.468,2305.355,2306.245,0.2232 +1718330700000,2306.245,2306.498,2305.635,2306.188,0.1522 +1718331000000,2306.165,2306.558,2305.765,2305.905,0.1406 +1718331300000,2305.915,2306.435,2305.545,2305.655,0.094 +1718331600000,2305.655,2305.895,2305.145,2305.478,0.1203 +1718331900000,2305.458,2305.528,2304.868,2305.218,0.1102 +1718332200000,2305.218,2305.785,2304.108,2304.985,0.1687 +1718332500000,2304.955,2305.615,2304.785,2305.045,0.1083 +1718332800000,2305.055,2305.935,2304.975,2305.625,0.1781 +1718333100000,2305.685,2306.145,2305.425,2305.608,0.0619 +1718333400000,2305.565,2306.468,2305.525,2306.238,0.1856 +1718333700000,2306.215,2306.955,2306.205,2306.585,0.1124 +1718334000000,2306.565,2307.605,2305.755,2306.085,0.0809 +1718334300000,2306.055,2306.085,2305.178,2305.975,0.103 +1718334600000,2306.035,2307.975,2305.955,2307.835,0.1395 +1718334900000,2307.808,2308.575,2307.675,2308.165,0.1377 +1718335200000,2308.165,2308.385,2306.005,2306.715,0.192 +1718335500000,2306.705,2307.525,2306.685,2306.835,0.1557 +1718335800000,2306.885,2307.285,2306.515,2306.875,0.0876 +1718336100000,2306.875,2306.975,2304.868,2305.028,0.1675 +1718336400000,2305.005,2305.448,2304.848,2304.995,0.2209 +1718336700000,2304.998,2305.745,2304.875,2305.365,0.0637 +1718337000000,2305.365,2305.648,2304.978,2305.198,0.0716 +1718337300000,2305.195,2305.568,2305.155,2305.358,0.0656 +1718337600000,2305.338,2305.548,2304.775,2305.068,0.0928 +1718337900000,2305.068,2305.185,2304.285,2304.565,0.0892 +1718338200000,2304.565,2304.658,2303.385,2303.608,0.0813 +1718338500000,2303.638,2304.058,2303.398,2303.565,0.1056 +1718338800000,2303.595,2304.645,2303.575,2304.495,0.059 +1718339100000,2304.545,2304.588,2304.115,2304.165,0.0521 +1718339400000,2304.145,2306.005,2303.725,2305.445,0.102 +1718339700000,2305.435,2305.435,2304.615,2304.715,0.0453 +1718340000000,2304.715,2304.985,2304.595,2304.825,0.0675 +1718340300000,2304.825,2305.035,2304.645,2304.915,0.0817 +1718340600000,2304.915,2305.308,2304.755,2304.808,0.0502 +1718340900000,2304.805,2305.995,2304.308,2305.815,0.0568 +1718341200000,2305.815,2306.495,2305.715,2306.175,0.058 +1718341500000,2306.125,2306.125,2305.805,2305.845,0.0583 +1718341800000,2305.815,2305.985,2305.445,2305.585,0.0554 +1718342100000,2305.558,2306.728,2305.525,2306.358,0.101 +1718342400000,2306.378,2306.948,2306.245,2306.918,0.1648 +1718342700000,2306.968,2307.368,2306.705,2306.885,0.0998 +1718343000000,2306.885,2309.445,2306.625,2308.925,0.1773 +1718343300000,2308.845,2310.518,2308.835,2310.038,0.2506 +1718343600000,2310.038,2310.745,2309.418,2309.985,0.2568 +1718343900000,2309.975,2311.335,2309.735,2311.095,0.1081 +1718344200000,2311.075,2311.465,2309.165,2309.198,0.2195 +1718344500000,2309.145,2310.195,2308.975,2309.765,0.1626 +1718344800000,2309.718,2310.408,2308.415,2308.925,0.2103 +1718345100000,2308.918,2309.015,2307.355,2308.455,0.2875 +1718345400000,2308.445,2311.295,2308.415,2310.445,0.2946 +1718345700000,2310.465,2311.358,2309.708,2310.755,0.3513 +1718346000000,2310.755,2312.075,2310.435,2311.358,0.3162 +1718346300000,2311.358,2312.055,2310.985,2311.118,0.2934 +1718346600000,2311.105,2311.385,2310.345,2310.865,0.2349 +1718346900000,2310.865,2311.545,2310.805,2311.175,0.4714 +1718347200000,2311.185,2312.578,2310.965,2311.265,0.3276 +1718347500000,2311.238,2311.665,2310.618,2311.185,0.3747 +1718347800000,2311.185,2311.538,2310.295,2311.245,0.373 +1718348100000,2311.225,2312.675,2311.165,2312.565,0.2569 +1718348400000,2312.555,2313.248,2311.918,2312.015,0.1873 +1718348700000,2312.015,2312.125,2310.908,2310.995,0.1902 +1718349000000,2310.998,2311.255,2310.155,2311.105,0.1856 +1718349300000,2311.085,2312.235,2310.648,2311.085,0.3654 +1718349600000,2311.105,2311.195,2309.265,2309.598,0.1727 +1718349900000,2309.595,2312.295,2309.395,2311.515,0.2491 +1718350200000,2311.525,2312.515,2310.995,2311.685,0.1609 +1718350500000,2311.685,2313.845,2310.918,2313.565,0.1773 +1718350800000,2313.585,2313.788,2312.825,2312.875,0.2344 +1718351100000,2312.865,2314.955,2312.765,2314.905,0.1996 +1718351400000,2314.885,2316.548,2314.885,2316.368,0.3138 +1718351700000,2316.355,2316.478,2314.628,2315.215,0.4517 +1718352000000,2315.215,2318.485,2314.675,2317.985,0.4673 +1718352300000,2317.985,2321.525,2317.605,2321.185,0.4368 +1718352600000,2321.134,2321.275,2319.525,2319.765,0.4643 +1718352900000,2319.768,2320.305,2319.385,2319.575,0.4222 +1718353200000,2319.555,2319.665,2318.295,2318.425,0.1896 +1718353500000,2318.418,2319.208,2318.075,2318.605,0.3042 +1718353800000,2318.545,2319.295,2317.285,2317.795,0.2164 +1718354100000,2317.795,2318.205,2316.895,2318.205,0.2589 +1718354400000,2318.205,2318.308,2316.295,2316.625,0.2318 +1718354700000,2316.605,2317.088,2315.945,2316.235,0.1215 +1718355000000,2316.235,2317.515,2315.795,2317.365,0.1068 +1718355300000,2317.385,2318.205,2317.225,2317.228,0.1407 +1718355600000,2317.245,2317.555,2316.648,2317.035,0.1786 +1718355900000,2317.015,2317.335,2316.645,2316.975,0.0903 +1718356200000,2316.978,2317.875,2316.815,2317.595,0.1722 +1718356500000,2317.575,2317.785,2316.398,2316.398,0.377 +1718356800000,2316.285,2316.718,2315.105,2315.395,0.1827 +1718357100000,2315.405,2317.395,2315.158,2316.745,0.1119 +1718357400000,2316.745,2319.125,2316.555,2318.835,0.1225 +1718357700000,2318.835,2319.205,2317.838,2319.195,0.1293 +1718358000000,2319.218,2319.875,2318.198,2319.785,0.2326 +1718358300000,2319.785,2321.975,2319.555,2321.475,0.163 +1718358600000,2321.465,2321.465,2319.905,2320.728,0.2473 +1718358900000,2320.728,2322.575,2320.315,2322.485,0.3996 +1718359200000,2322.485,2323.925,2322.218,2323.035,0.3798 +1718359500000,2323.005,2323.005,2320.825,2322.425,0.2916 +1718359800000,2322.395,2324.675,2322.395,2323.615,0.2155 +1718360100000,2323.635,2325.895,2323.465,2325.895,0.1667 +1718360400000,2325.905,2329.545,2325.645,2329.275,0.373 +1718360700000,2329.275,2329.275,2327.665,2328.275,0.3816 +1718361000000,2328.288,2328.688,2325.978,2326.265,0.3143 +1718361300000,2326.245,2327.905,2326.245,2327.425,0.1759 +1718361600000,2327.515,2328.315,2327.115,2328.208,0.3268 +1718361900000,2328.185,2330.675,2328.075,2330.125,0.2857 +1718362200000,2330.165,2332.515,2330.005,2331.975,0.4202 +1718362500000,2331.804,2332.565,2329.815,2330.405,0.2026 +1718362800000,2330.365,2330.648,2328.445,2328.675,0.2747 +1718363100000,2328.725,2329.075,2325.985,2327.275,0.3795 +1718363400000,2327.335,2329.258,2327.115,2328.215,0.4666 +1718363700000,2328.255,2328.975,2326.875,2328.338,0.3659 +1718364000000,2328.338,2329.555,2327.448,2328.168,0.3583 +1718364300000,2328.168,2330.028,2328.168,2328.905,0.449 +1718364600000,2328.895,2331.758,2328.895,2331.628,0.3877 +1718364900000,2331.635,2332.128,2330.705,2331.825,0.4691 +1718365200000,2331.815,2335.885,2331.685,2335.335,0.5729 +1718365500000,2335.315,2336.575,2334.538,2334.715,0.3251 +1718365800000,2334.675,2335.185,2332.695,2333.635,0.4005 +1718366100000,2333.545,2333.545,2331.465,2331.885,0.4086 +1718366400000,2331.885,2332.455,2330.695,2332.155,0.4422 +1718366700000,2332.145,2332.195,2329.095,2329.095,0.4888 +1718367000000,2329.068,2331.975,2328.645,2330.485,0.183 +1718367300000,2330.445,2333.258,2329.805,2332.285,0.1395 +1718367600000,2332.365,2332.855,2328.265,2328.328,0.3208 +1718367900000,2328.325,2330.705,2328.075,2330.255,0.255 +1718368200000,2330.315,2332.715,2328.008,2328.448,0.4439 +1718368500000,2328.394,2329.985,2327.085,2328.835,0.4892 +1718368800000,2328.815,2329.425,2327.168,2328.785,0.3125 +1718369100000,2328.785,2332.418,2328.785,2332.328,0.4381 +1718369400000,2332.328,2333.255,2329.825,2329.955,0.4903 +1718369700000,2329.965,2331.665,2329.355,2330.255,0.4667 +1718370000000,2330.225,2331.065,2328.975,2329.075,0.801 +1718370300000,2329.075,2331.585,2329.075,2329.635,0.7278 +1718370600000,2329.598,2329.955,2327.635,2329.565,0.5998 +1718370900000,2329.585,2331.065,2329.165,2330.495,0.543 +1718371200000,2330.505,2331.168,2327.785,2328.335,0.5475 +1718371500000,2328.365,2328.968,2326.965,2327.415,0.3918 +1718371800000,2327.425,2327.975,2324.088,2327.765,0.5897 +1718372100000,2327.778,2329.975,2327.778,2329.595,0.6086 +1718372400000,2329.718,2331.828,2329.125,2330.695,0.5001 +1718372700000,2330.675,2332.748,2330.425,2332.385,0.6873 +1718373000000,2332.405,2332.495,2329.665,2330.055,0.3717 +1718373300000,2329.995,2330.945,2329.308,2330.165,0.4185 +1718373600000,2330.035,2331.705,2328.205,2329.855,0.4172 +1718373900000,2329.855,2334.175,2329.855,2332.045,0.4477 +1718374200000,2331.968,2332.005,2327.915,2329.715,0.277 +1718374500000,2329.735,2333.288,2329.655,2332.905,0.2264 +1718374800000,2332.905,2334.358,2332.308,2333.118,0.3877 +1718375100000,2333.118,2335.358,2331.698,2332.478,0.5428 +1718375400000,2332.474,2333.305,2330.248,2331.115,0.3838 +1718375700000,2331.095,2331.455,2329.565,2330.405,0.1941 +1718376000000,2330.405,2330.935,2328.165,2328.605,0.2078 +1718376300000,2328.725,2330.695,2328.545,2329.605,0.2486 +1718376600000,2329.665,2330.595,2327.825,2328.045,0.2188 +1718376900000,2328.055,2330.134,2327.975,2329.944,0.2671 +1718377200000,2329.878,2330.108,2326.368,2327.995,0.3489 +1718377500000,2327.884,2330.145,2326.618,2329.095,0.325 +1718377800000,2329.108,2331.665,2329.015,2331.395,0.2968 +1718378100000,2331.375,2332.058,2329.398,2329.488,0.337 +1718378400000,2329.435,2331.015,2328.755,2329.755,0.3183 +1718378700000,2329.788,2330.195,2327.118,2327.338,0.4913 +1718379000000,2327.234,2327.935,2326.605,2327.265,0.202 +1718379300000,2327.205,2327.545,2325.735,2326.675,0.1626 +1718379600000,2326.685,2327.425,2326.408,2327.385,0.1582 +1718379900000,2327.388,2327.685,2326.075,2326.665,0.1111 +1718380200000,2326.655,2326.675,2323.945,2325.135,0.2428 +1718380500000,2325.155,2326.185,2324.945,2325.985,0.1635 +1718380800000,2326.055,2328.655,2325.325,2328.315,0.1616 +1718381100000,2328.315,2330.985,2328.165,2329.955,0.202 +1718381400000,2329.975,2331.105,2329.575,2330.688,0.3503 +1718381700000,2330.655,2330.685,2328.505,2328.618,0.2531 +1718382000000,2328.618,2329.108,2327.888,2329.035,0.1431 +1718382300000,2329.055,2329.708,2328.575,2329.125,0.168 +1718382600000,2329.248,2330.295,2328.545,2330.208,0.1314 +1718382900000,2330.208,2331.808,2330.055,2330.318,0.1761 +1718383200000,2330.338,2330.448,2328.785,2329.348,0.1977 +1718383500000,2329.288,2329.815,2328.525,2329.498,0.1175 +1718383800000,2329.445,2329.825,2328.738,2328.938,0.1115 +1718384100000,2328.918,2329.588,2328.558,2328.748,0.1503 +1718384400000,2328.795,2329.858,2328.395,2329.825,0.1555 +1718384700000,2329.825,2331.338,2329.825,2331.258,0.1267 +1718385000000,2331.235,2331.968,2330.915,2331.315,0.1379 +1718385300000,2331.358,2331.608,2330.278,2331.225,0.14 +1718385600000,2331.258,2333.308,2331.005,2333.145,0.2176 +1718385900000,2333.165,2333.828,2332.575,2333.204,0.2937 +1718386200000,2333.265,2334.158,2333.175,2334.025,0.1369 +1718386500000,2334.055,2335.455,2333.808,2333.808,0.1457 +1718386800000,2333.805,2333.855,2332.535,2332.665,0.1084 +1718387100000,2332.665,2333.975,2332.665,2332.788,0.1272 +1718387400000,2332.765,2332.865,2332.248,2332.388,0.0685 +1718387700000,2332.388,2334.095,2332.365,2334.015,0.1119 +1718388000000,2334.028,2334.138,2333.258,2333.838,0.14 +1718388300000,2333.828,2333.995,2333.055,2333.288,0.1384 +1718388600000,2333.285,2333.918,2333.275,2333.768,0.0959 +1718388900000,2333.768,2333.948,2332.115,2332.725,0.1016 +1718389200000,2332.698,2334.058,2332.565,2333.825,0.0824 +1718389500000,2333.775,2334.345,2333.714,2333.815,0.0927 +1718389800000,2333.855,2334.035,2333.268,2333.568,0.1084 +1718390100000,2333.555,2333.768,2332.785,2333.665,0.0884 +1718390400000,2333.665,2333.708,2333.298,2333.498,0.0811 +1718390700000,2333.455,2334.848,2333.455,2334.808,0.0905 +1718391000000,2334.768,2335.078,2334.188,2334.848,0.0919 +1718391300000,2334.888,2335.018,2334.438,2334.588,0.1131 +1718391600000,2334.588,2334.588,2332.498,2332.658,0.2168 +1718391900000,2332.638,2333.225,2332.488,2333.108,0.1207 +1718392200000,2333.085,2333.208,2332.344,2332.688,0.1142 +1718392500000,2332.614,2333.428,2332.308,2333.078,0.1297 +1718392800000,2333.045,2333.118,2332.565,2333.028,0.0957 +1718393100000,2333.048,2333.498,2332.738,2333.498,0.1082 +1718393400000,2333.498,2334.078,2333.444,2333.978,0.1166 +1718393700000,2333.958,2334.638,2333.958,2334.518,0.1227 +1718394000000,2334.588,2335.368,2333.998,2334.028,0.15 +1718394300000,2334.028,2334.028,2332.698,2332.788,0.1416 +1718394600000,2332.808,2333.168,2332.058,2332.628,0.1442 +1718394900000,2332.648,2332.978,2332.158,2332.348,0.1391 +1718395200000,2332.294,2332.898,2331.815,2331.915,0.0705 +1718395500000,2331.918,2331.978,2330.945,2331.038,0.0675 +1718395800000,2331.028,2331.428,2330.968,2331.428,0.0401 +1718396100000,2331.398,2331.588,2331.085,2331.308,0.0406 +1718396400000,2331.245,2331.575,2330.888,2331.345,0.035 +1718396700000,2331.365,2331.708,2331.205,2331.638,0.0462 +1718397000000,2331.615,2331.858,2331.285,2331.848,0.0368 +1718397300000,2331.848,2332.018,2331.415,2331.748,0.0571 +1718397600000,2331.708,2332.228,2331.608,2332.148,0.0463 +1718397900000,2332.118,2332.578,2331.868,2332.308,0.0667 +1718398200000,2332.205,2332.868,2332.188,2332.688,0.0494 +1718398500000,2332.698,2332.758,2332.184,2332.184,0.0456 +1718575200000,2331.098,2332.488,2330.955,2331.194,0.1248 +1718575500000,2331.194,2331.244,2330.684,2330.844,0.0834 +1718575800000,2330.844,2331.304,2330.278,2330.434,0.0558 +1718576100000,2330.318,2330.904,2329.948,2330.874,0.0442 +1718576400000,2330.874,2330.934,2330.418,2330.644,0.0343 +1718576700000,2330.654,2330.724,2329.844,2329.858,0.0404 +1718577000000,2329.858,2329.935,2329.188,2329.284,0.0819 +1718577300000,2329.228,2329.274,2328.544,2328.705,0.0864 +1718577600000,2328.754,2328.758,2327.365,2328.068,0.0541 +1718577900000,2328.088,2328.998,2328.088,2328.884,0.045 +1718578200000,2328.888,2329.388,2328.865,2329.224,0.0427 +1718578500000,2329.208,2329.235,2328.624,2328.624,0.0428 +1718578800000,2328.708,2328.988,2328.415,2328.584,0.0603 +1718579100000,2328.628,2328.935,2327.985,2328.108,0.0427 +1718579400000,2328.118,2328.328,2327.878,2328.228,0.045 +1718579700000,2328.228,2328.228,2327.928,2328.135,0.035 +1718580000000,2328.128,2328.224,2327.328,2327.388,0.0423 +1718580300000,2327.428,2327.928,2327.228,2327.828,0.0555 +1718580600000,2327.815,2329.484,2327.525,2328.878,0.1051 +1718580900000,2328.885,2329.375,2328.735,2329.105,0.2109 +1718581200000,2329.105,2329.268,2328.578,2329.125,0.0998 +1718581500000,2329.155,2329.155,2328.205,2328.725,0.0895 +1718581800000,2328.715,2328.765,2328.368,2328.528,0.0934 +1718582100000,2328.528,2329.138,2328.498,2328.748,0.0617 +1718582400000,2328.748,2328.748,2325.845,2326.418,0.3346 +1718582700000,2326.418,2326.765,2325.355,2326.765,0.3032 +1718583000000,2326.765,2326.765,2325.655,2326.568,0.2626 +1718583300000,2326.518,2326.948,2325.095,2325.668,0.239 +1718583600000,2325.685,2326.105,2325.405,2326.105,0.0781 +1718583900000,2326.105,2326.385,2325.284,2325.775,0.1732 +1718584200000,2325.718,2326.775,2325.695,2325.965,0.0772 +1718584500000,2325.978,2326.685,2325.865,2326.555,0.0568 +1718584800000,2326.555,2326.625,2326.085,2326.605,0.0592 +1718585100000,2326.565,2327.125,2326.475,2326.585,0.0457 +1718585400000,2326.618,2326.618,2325.625,2326.305,0.0728 +1718585700000,2326.305,2326.758,2326.018,2326.268,0.1489 +1718586000000,2326.268,2326.674,2322.625,2324.705,0.3362 +1718586300000,2324.775,2325.408,2322.675,2323.485,0.3158 +1718586600000,2323.475,2325.425,2323.265,2325.295,0.2214 +1718586900000,2325.298,2327.615,2325.265,2327.515,0.2161 +1718587200000,2327.545,2328.815,2326.945,2327.865,0.1883 +1718587500000,2327.798,2327.945,2326.118,2326.295,0.1301 +1718587800000,2326.315,2327.575,2325.945,2327.535,0.1284 +1718588100000,2327.555,2328.405,2327.355,2327.498,0.075 +1718588400000,2327.528,2327.585,2325.278,2325.405,0.1235 +1718588700000,2325.455,2326.935,2325.385,2326.485,0.1039 +1718589000000,2326.485,2327.295,2325.905,2326.265,0.0998 +1718589300000,2326.265,2326.675,2325.718,2326.175,0.0703 +1718589600000,2326.138,2326.138,2324.465,2325.358,0.126 +1718589900000,2325.345,2325.635,2324.345,2324.945,0.1113 +1718590200000,2324.958,2324.978,2323.355,2324.178,0.1553 +1718590500000,2324.145,2325.265,2323.875,2325.118,0.1644 +1718590800000,2325.088,2325.338,2324.705,2324.828,0.1458 +1718591100000,2324.818,2325.638,2324.805,2325.388,0.1144 +1718591400000,2325.365,2325.698,2323.685,2323.915,0.1782 +1718591700000,2323.915,2324.205,2322.885,2324.025,0.2628 +1718592000000,2324.035,2324.195,2321.804,2323.045,0.1946 +1718592300000,2323.025,2323.025,2321.375,2322.355,0.0894 +1718592600000,2322.325,2323.565,2322.205,2322.825,0.064 +1718592900000,2322.805,2323.665,2322.268,2322.468,0.0882 +1718593200000,2322.374,2322.465,2321.545,2321.945,0.1237 +1718593500000,2321.945,2323.085,2321.665,2322.275,0.0969 +1718593800000,2322.275,2322.715,2321.955,2322.255,0.0866 +1718594100000,2322.255,2322.618,2321.915,2321.965,0.0872 +1718594400000,2321.958,2323.028,2321.895,2322.885,0.0882 +1718594700000,2322.885,2323.105,2321.995,2322.695,0.0701 +1718595000000,2322.728,2322.728,2322.018,2322.545,0.0677 +1718595300000,2322.545,2322.865,2322.205,2322.295,0.0535 +1718595600000,2322.295,2322.515,2321.825,2321.968,0.0563 +1718595900000,2321.968,2322.638,2321.805,2322.475,0.0471 +1718596200000,2322.475,2325.024,2322.415,2324.495,0.1101 +1718596500000,2324.465,2324.585,2324.105,2324.268,0.0478 +1718596800000,2324.255,2324.728,2324.255,2324.355,0.0396 +1718597100000,2324.355,2324.538,2323.745,2323.895,0.053 +1718597400000,2323.908,2324.128,2323.705,2323.995,0.0499 +1718597700000,2324.008,2324.018,2323.475,2323.785,0.0584 +1718598000000,2323.785,2324.478,2323.775,2324.355,0.0555 +1718598300000,2324.338,2324.498,2324.185,2324.448,0.0528 +1718598600000,2324.445,2324.968,2324.145,2324.645,0.054 +1718598900000,2324.635,2326.128,2324.545,2326.055,0.0629 +1718599200000,2326.005,2326.005,2325.265,2325.388,0.0805 +1718599500000,2325.335,2325.878,2323.378,2323.395,0.1568 +1718599800000,2323.398,2324.145,2322.525,2323.025,0.0682 +1718600100000,2323.125,2323.685,2322.955,2323.545,0.0275 +1718600400000,2323.545,2323.545,2321.498,2321.645,0.0708 +1718600700000,2321.595,2322.365,2321.595,2321.835,0.0399 +1718601000000,2321.835,2321.835,2320.965,2321.555,0.0657 +1718601300000,2321.555,2321.695,2321.155,2321.535,0.0431 +1718601600000,2321.535,2321.965,2321.285,2321.415,0.0435 +1718601900000,2321.495,2321.595,2321.034,2321.585,0.0541 +1718602200000,2321.585,2321.585,2319.185,2319.585,0.1994 +1718602500000,2319.605,2320.095,2318.315,2319.728,0.1237 +1718602800000,2319.708,2321.765,2319.678,2321.265,0.1983 +1718603100000,2321.265,2321.468,2320.055,2320.165,0.1274 +1718603400000,2320.105,2320.625,2319.175,2319.235,0.189 +1718603700000,2319.215,2319.215,2317.685,2318.435,0.3012 +1718604000000,2318.435,2318.575,2317.165,2317.265,0.5053 +1718604300000,2317.275,2318.305,2316.665,2318.105,0.5646 +1718604600000,2318.105,2318.835,2317.365,2318.525,0.252 +1718604900000,2318.505,2319.175,2318.425,2318.725,0.1203 +1718605200000,2318.725,2318.805,2317.425,2318.715,0.1254 +1718605500000,2318.735,2318.985,2318.355,2318.505,0.121 +1718605800000,2318.505,2318.505,2317.345,2317.675,0.2099 +1718606100000,2317.675,2318.265,2315.365,2315.515,0.3359 +1718606400000,2315.515,2316.945,2315.385,2316.755,0.2943 +1718606700000,2316.775,2318.265,2316.655,2317.855,0.2092 +1718607000000,2317.855,2317.905,2316.405,2317.515,0.21 +1718607300000,2317.565,2318.135,2316.635,2317.265,0.3 +1718607600000,2317.235,2318.555,2316.845,2318.555,0.4254 +1718607900000,2318.505,2319.105,2318.145,2318.585,0.3169 +1718608200000,2318.595,2318.828,2317.915,2318.228,0.1545 +1718608500000,2318.215,2318.348,2316.275,2316.618,0.3286 +1718608800000,2316.628,2317.935,2316.488,2317.725,0.1198 +1718609100000,2317.735,2319.425,2317.255,2319.425,0.224 +1718609400000,2319.425,2319.908,2318.985,2319.675,0.3227 +1718609700000,2319.685,2320.015,2317.785,2317.785,0.1876 +1718610000000,2317.775,2317.975,2315.725,2316.025,0.2241 +1718610300000,2316.055,2317.605,2315.485,2317.605,0.2285 +1718610600000,2317.575,2319.255,2317.415,2318.875,0.1642 +1718610900000,2318.844,2318.888,2316.725,2316.848,0.299 +1718611200000,2316.835,2317.895,2316.318,2317.765,0.1459 +1718611500000,2317.785,2319.015,2317.645,2318.305,0.1338 +1718611800000,2318.305,2319.805,2317.855,2319.805,0.167 +1718612100000,2319.775,2321.155,2319.775,2320.545,0.1959 +1718612400000,2320.495,2321.295,2320.175,2320.605,0.1314 +1718612700000,2320.605,2320.875,2320.175,2320.705,0.0865 +1718613000000,2320.725,2320.745,2318.308,2318.785,0.3347 +1718613300000,2318.795,2319.875,2318.545,2319.635,0.2804 +1718613600000,2319.655,2320.455,2319.185,2319.635,0.085 +1718613900000,2319.645,2320.455,2319.615,2320.215,0.0898 +1718614200000,2320.215,2322.085,2320.215,2321.815,0.1345 +1718614500000,2321.815,2322.205,2321.178,2321.218,0.1096 +1718614800000,2321.185,2322.005,2320.375,2321.975,0.3276 +1718615100000,2321.925,2322.025,2320.725,2320.755,0.0906 +1718615400000,2320.805,2322.535,2320.685,2322.285,0.1257 +1718615700000,2322.285,2322.445,2321.535,2322.235,0.0913 +1718616000000,2322.205,2322.205,2321.255,2321.315,0.0698 +1718616300000,2321.285,2321.885,2320.535,2320.775,0.142 +1718616600000,2320.775,2321.155,2320.255,2320.435,0.2165 +1718616900000,2320.455,2320.795,2319.605,2320.105,0.1467 +1718617200000,2320.125,2320.675,2319.794,2320.128,0.1384 +1718617500000,2320.128,2320.885,2319.955,2320.505,0.0879 +1718617800000,2320.508,2320.618,2319.775,2319.885,0.1212 +1718618100000,2319.885,2319.985,2319.105,2319.965,0.1635 +1718618400000,2319.965,2320.675,2319.655,2320.425,0.0611 +1718618700000,2320.425,2321.508,2320.255,2321.405,0.1134 +1718619000000,2321.415,2322.258,2321.205,2321.955,0.1693 +1718619300000,2321.955,2322.358,2321.255,2322.205,0.1281 +1718619600000,2322.138,2322.428,2321.365,2321.815,0.1692 +1718619900000,2321.795,2321.988,2321.405,2321.835,0.184 +1718620200000,2321.848,2322.238,2321.358,2322.128,0.2353 +1718620500000,2322.118,2322.395,2320.965,2320.975,0.2247 +1718620800000,2320.988,2321.115,2319.805,2320.065,0.0773 +1718621100000,2320.015,2321.155,2319.475,2321.025,0.0762 +1718621400000,2321.005,2321.358,2320.378,2320.478,0.2263 +1718621700000,2320.455,2320.745,2319.425,2320.418,0.2341 +1718622000000,2320.448,2320.715,2319.945,2320.215,0.105 +1718622300000,2320.225,2321.175,2319.715,2320.285,0.1972 +1718622600000,2320.305,2320.505,2319.805,2320.265,0.0658 +1718622900000,2320.225,2320.735,2319.765,2319.795,0.0869 +1718623200000,2319.795,2321.258,2319.695,2321.125,0.1053 +1718623500000,2321.165,2321.835,2320.915,2321.195,0.112 +1718623800000,2321.195,2321.245,2317.885,2317.885,0.3143 +1718624100000,2317.965,2320.075,2317.525,2319.955,0.211 +1718624400000,2319.955,2320.315,2319.395,2319.555,0.0919 +1718624700000,2319.505,2320.915,2318.618,2318.668,0.1941 +1718625000000,2318.724,2319.865,2318.595,2319.555,0.3465 +1718625300000,2319.565,2319.858,2317.988,2318.078,0.3535 +1718625600000,2318.055,2319.005,2317.695,2318.635,0.1367 +1718625900000,2318.615,2319.548,2318.575,2318.728,0.3175 +1718626200000,2318.738,2319.745,2318.478,2319.095,0.3377 +1718626500000,2319.155,2320.218,2318.025,2318.935,0.3529 +1718626800000,2318.925,2319.995,2317.815,2319.455,0.1727 +1718627100000,2319.475,2319.475,2317.355,2318.064,0.2194 +1718627400000,2318.078,2318.168,2316.595,2316.848,0.2038 +1718627700000,2316.848,2318.905,2316.715,2318.475,0.1483 +1718628000000,2318.455,2319.615,2318.245,2319.585,0.1057 +1718628300000,2319.565,2321.008,2319.315,2319.938,0.18 +1718628600000,2319.935,2320.278,2318.208,2318.865,0.1654 +1718628900000,2318.835,2319.635,2318.505,2319.535,0.1152 +1718629200000,2319.535,2321.215,2318.605,2320.388,0.28 +1718629500000,2320.335,2321.778,2319.948,2321.648,0.2149 +1718629800000,2321.648,2324.845,2321.648,2324.018,0.3732 +1718630100000,2323.995,2326.128,2323.454,2325.388,0.3517 +1718630400000,2325.325,2326.104,2323.865,2323.975,0.2135 +1718630700000,2324.168,2324.655,2323.035,2323.565,0.1778 +1718631000000,2323.625,2325.615,2322.525,2325.495,0.236 +1718631300000,2325.484,2325.484,2322.495,2322.924,0.2801 +1718631600000,2322.924,2322.985,2319.564,2319.665,0.2692 +1718631900000,2319.685,2320.985,2318.925,2320.745,0.2083 +1718632200000,2320.745,2321.475,2319.395,2320.975,0.1892 +1718632500000,2321.015,2321.425,2320.125,2320.815,0.1748 +1718632800000,2320.835,2321.315,2319.065,2319.595,0.1947 +1718633100000,2319.605,2320.765,2318.215,2320.405,0.2542 +1718633400000,2320.425,2320.665,2319.385,2319.765,0.173 +1718633700000,2319.785,2322.025,2319.015,2321.875,0.1866 +1718634000000,2321.855,2323.608,2321.545,2323.478,0.2553 +1718634300000,2323.475,2326.495,2323.405,2325.995,0.4295 +1718634600000,2325.975,2327.495,2325.495,2326.025,0.3134 +1718634900000,2326.045,2326.615,2323.785,2323.898,0.2626 +1718635200000,2323.888,2325.618,2323.815,2324.905,0.2783 +1718635500000,2324.905,2324.955,2322.605,2323.375,0.3325 +1718635800000,2323.385,2323.505,2322.195,2322.855,0.2347 +1718636100000,2322.875,2324.585,2322.875,2324.455,0.1533 +1718636400000,2324.465,2325.458,2323.858,2323.895,0.2461 +1718636700000,2323.878,2324.108,2322.645,2323.355,0.3839 +1718637000000,2323.365,2323.365,2322.445,2322.935,0.245 +1718637300000,2322.958,2322.958,2320.655,2320.845,0.1916 +1718637600000,2320.945,2322.375,2320.565,2322.195,0.1975 +1718637900000,2322.175,2322.535,2319.325,2319.428,0.195 +1718638200000,2319.435,2319.555,2312.928,2314.278,0.3029 +1718638500000,2314.278,2314.375,2311.555,2311.915,0.4014 +1718638800000,2311.915,2312.895,2311.155,2311.335,0.3142 +1718639100000,2311.335,2313.155,2310.175,2310.228,0.257 +1718639400000,2310.105,2312.005,2309.895,2311.875,0.4583 +1718639700000,2311.835,2313.185,2311.375,2312.455,0.1309 +1718640000000,2312.455,2315.005,2312.455,2314.905,0.1655 +1718640300000,2314.905,2315.185,2313.925,2314.525,0.123 +1718640600000,2314.525,2314.675,2313.375,2314.345,0.1631 +1718640900000,2314.355,2315.555,2314.195,2315.265,0.1259 +1718641200000,2315.235,2315.738,2313.675,2313.905,0.1211 +1718641500000,2313.905,2315.005,2313.435,2314.515,0.1273 +1718641800000,2314.515,2315.725,2314.355,2315.575,0.113 +1718642100000,2315.575,2316.445,2315.448,2315.675,0.0962 +1718642400000,2315.624,2316.015,2314.385,2314.438,0.2872 +1718642700000,2314.435,2315.945,2314.415,2315.465,0.0905 +1718643000000,2315.445,2316.878,2315.365,2316.685,0.0881 +1718643300000,2316.688,2316.948,2315.665,2316.835,0.1236 +1718643600000,2316.835,2318.268,2316.295,2317.755,0.1774 +1718643900000,2317.748,2318.178,2317.585,2317.878,0.1956 +1718644200000,2317.878,2318.108,2316.325,2316.798,0.1419 +1718644500000,2316.805,2317.418,2316.735,2317.028,0.1043 +1718644800000,2316.998,2317.018,2315.185,2315.665,0.1379 +1718645100000,2315.665,2315.868,2313.875,2314.088,0.1326 +1718645400000,2314.245,2314.575,2313.175,2313.935,0.1181 +1718645700000,2313.935,2315.495,2313.935,2315.395,0.1273 +1718646000000,2315.395,2315.935,2314.425,2315.695,0.1052 +1718646300000,2315.695,2315.985,2315.228,2315.228,0.0812 +1718646600000,2315.225,2316.718,2315.175,2316.515,0.2213 +1718646900000,2316.515,2317.138,2316.315,2316.618,0.2548 +1718647200000,2316.648,2316.948,2316.055,2316.785,0.3085 +1718647500000,2316.785,2317.798,2316.685,2317.785,0.1832 +1718647800000,2317.785,2318.265,2317.448,2317.488,0.1448 +1718648100000,2317.488,2317.558,2316.735,2317.098,0.1347 +1718648400000,2317.065,2317.498,2316.718,2317.138,0.1474 +1718648700000,2317.125,2317.338,2316.678,2317.018,0.1927 +1718649000000,2316.988,2317.098,2316.228,2316.665,0.1025 +1718649300000,2316.665,2318.045,2316.228,2317.835,0.0928 +1718649600000,2317.835,2319.145,2317.705,2318.625,0.0911 +1718649900000,2318.645,2318.965,2318.385,2318.865,0.0714 +1718650200000,2318.865,2318.965,2317.758,2317.805,0.0632 +1718650500000,2317.805,2318.525,2317.758,2317.815,0.0808 +1718650800000,2317.815,2318.685,2317.795,2318.295,0.0756 +1718651100000,2318.295,2318.595,2318.005,2318.595,0.0524 +1718651400000,2318.515,2319.505,2318.235,2319.405,0.0852 +1718651700000,2319.445,2319.928,2318.365,2318.915,0.1156 +1718652000000,2318.905,2319.485,2318.818,2319.365,0.0766 +1718652300000,2319.365,2319.705,2318.398,2318.528,0.0993 +1718652600000,2318.518,2320.288,2318.455,2319.995,0.1011 +1718652900000,2319.995,2320.268,2319.485,2319.875,0.0957 +1718653200000,2319.875,2320.365,2319.835,2319.958,0.0897 +1718653500000,2319.968,2320.018,2319.208,2319.378,0.121 +1718653800000,2319.368,2320.218,2319.165,2319.595,0.1377 +1718654100000,2319.595,2320.475,2319.588,2320.075,0.1423 +1718654400000,2320.068,2320.625,2319.745,2319.918,0.0658 +1718654700000,2319.918,2320.078,2319.655,2319.655,0.0399 +1718655000000,2319.578,2319.928,2319.495,2319.598,0.0381 +1718655300000,2319.618,2320.518,2319.595,2319.828,0.0372 +1718655600000,2319.838,2319.838,2319.045,2319.308,0.0415 +1718655900000,2319.355,2319.428,2318.958,2318.958,0.0314 +1718656200000,2318.988,2319.008,2318.358,2318.545,0.0536 +1718656500000,2318.628,2319.588,2318.568,2319.498,0.0418 +1718656800000,2319.508,2319.508,2319.208,2319.298,0.013 +1718657100000,2319.308,2319.408,2318.568,2318.618,0.0272 +1718657400000,2318.625,2319.118,2318.595,2318.608,0.0226 +1718657700000,2318.658,2319.195,2318.658,2318.875,0.0237 +1718661600000,2318.098,2320.795,2318.098,2320.098,0.0263 +1718661900000,2320.104,2320.104,2319.645,2320.045,0.0091 +1718662200000,2319.998,2320.215,2319.725,2320.075,0.0092 +1718662500000,2320.085,2320.275,2320.085,2320.205,0.0042 +1718662800000,2320.335,2320.335,2319.985,2320.125,0.0055 +1718663100000,2320.215,2320.448,2320.095,2320.264,0.0086 +1718663400000,2320.268,2320.755,2320.168,2320.545,0.0102 +1718663700000,2320.505,2320.505,2320.205,2320.395,0.0043 +1718664000000,2320.335,2320.385,2320.155,2320.315,0.0072 +1718664300000,2320.285,2320.448,2320.165,2320.185,0.0059 +1718664600000,2320.248,2320.485,2320.185,2320.465,0.0068 +1718664900000,2320.475,2321.075,2320.475,2320.848,0.0148 +1718665200000,2320.854,2321.088,2319.788,2319.828,0.0776 +1718665500000,2319.828,2319.968,2319.178,2319.205,0.0564 +1718665800000,2319.215,2319.405,2319.195,2319.305,0.0178 +1718666100000,2319.378,2319.378,2318.995,2319.028,0.0271 +1718666400000,2319.075,2319.628,2319.075,2319.498,0.0352 +1718666700000,2319.454,2319.738,2319.185,2319.738,0.0339 +1718667000000,2319.738,2319.938,2319.738,2319.778,0.0366 +1718667300000,2319.828,2319.918,2319.708,2319.715,0.0132 +1718667600000,2319.718,2320.155,2319.555,2320.135,0.023 +1718667900000,2320.084,2320.725,2320.005,2320.198,0.0901 +1718668200000,2320.198,2320.398,2319.928,2320.065,0.0617 +1718668500000,2320.025,2320.865,2320.005,2320.545,0.0428 +1718668800000,2320.545,2323.095,2320.528,2322.008,0.1268 +1718669100000,2322.008,2322.378,2321.358,2321.415,0.1013 +1718669400000,2321.395,2321.548,2320.918,2320.978,0.0736 +1718669700000,2320.985,2321.745,2320.955,2320.965,0.0647 +1718670000000,2320.965,2321.465,2320.965,2321.325,0.0424 +1718670300000,2321.325,2322.385,2321.095,2322.085,0.0714 +1718670600000,2322.135,2324.615,2322.135,2324.485,0.0908 +1718670900000,2324.465,2325.118,2323.858,2324.658,0.1461 +1718671200000,2324.678,2325.375,2324.085,2325.178,0.0794 +1718671500000,2325.165,2325.428,2324.738,2325.035,0.0813 +1718671800000,2325.045,2325.115,2323.978,2324.235,0.0809 +1718672100000,2324.238,2324.358,2323.598,2324.008,0.1013 +1718672400000,2324.048,2325.254,2322.918,2322.978,0.3904 +1718672700000,2322.958,2322.958,2321.725,2322.348,0.2246 +1718673000000,2322.305,2322.865,2321.525,2321.678,0.1355 +1718673300000,2321.645,2321.758,2320.178,2320.338,0.1661 +1718673600000,2320.358,2320.568,2319.108,2320.235,0.1396 +1718673900000,2320.218,2321.705,2319.735,2321.395,0.0807 +1718674200000,2321.415,2323.095,2320.445,2320.545,0.1117 +1718674500000,2320.595,2321.455,2319.645,2321.435,0.1065 +1718674800000,2321.445,2322.375,2321.445,2321.925,0.082 +1718675100000,2321.948,2322.938,2321.608,2321.808,0.1007 +1718675400000,2321.798,2322.768,2321.675,2322.768,0.101 +1718675700000,2322.768,2322.855,2322.228,2322.398,0.0839 +1718676000000,2322.398,2322.428,2321.448,2321.945,0.1652 +1718676300000,2321.945,2322.695,2321.655,2322.318,0.0995 +1718676600000,2322.315,2323.748,2322.315,2323.308,0.1325 +1718676900000,2323.328,2323.498,2322.628,2322.628,0.1167 +1718677200000,2322.644,2322.798,2322.205,2322.398,0.1192 +1718677500000,2322.388,2322.728,2322.048,2322.478,0.0882 +1718677800000,2322.468,2322.968,2321.968,2322.858,0.1721 +1718678100000,2322.858,2324.428,2322.858,2324.388,0.1529 +1718678400000,2324.388,2325.295,2324.338,2324.715,0.1479 +1718678700000,2324.768,2325.535,2324.475,2325.055,0.1069 +1718679000000,2325.065,2325.165,2323.865,2324.198,0.0882 +1718679300000,2324.175,2324.578,2323.745,2324.258,0.1587 +1718679600000,2324.235,2324.978,2323.028,2323.108,0.2058 +1718679900000,2323.128,2323.855,2323.035,2323.328,0.0873 +1718680200000,2323.315,2323.955,2323.258,2323.598,0.2245 +1718680500000,2323.588,2324.448,2323.425,2324.055,0.1814 +1718680800000,2324.055,2324.228,2323.645,2323.945,0.0666 +1718681100000,2323.945,2324.648,2323.815,2324.345,0.0791 +1718681400000,2324.368,2324.835,2323.785,2323.938,0.0562 +1718681700000,2323.925,2324.468,2323.885,2324.398,0.0456 +1718682000000,2324.368,2324.488,2323.845,2323.988,0.0447 +1718682300000,2323.985,2324.658,2323.695,2324.578,0.0623 +1718682600000,2324.578,2324.748,2324.378,2324.448,0.0554 +1718682900000,2324.458,2324.668,2324.295,2324.348,0.0506 +1718683200000,2324.338,2324.338,2322.915,2323.318,0.1617 +1718683500000,2323.258,2323.725,2323.058,2323.628,0.0918 +1718683800000,2323.618,2323.678,2323.055,2323.645,0.1018 +1718684100000,2323.645,2324.455,2323.305,2324.415,0.0351 +1718684400000,2324.415,2324.555,2324.228,2324.228,0.0948 +1718684700000,2324.228,2324.688,2324.228,2324.435,0.0961 +1718685000000,2324.435,2324.535,2323.525,2323.628,0.112 +1718685300000,2323.625,2323.755,2322.885,2323.025,0.1154 +1718685600000,2323.068,2323.135,2322.408,2322.645,0.0979 +1718685900000,2322.658,2323.428,2322.465,2322.895,0.0471 +1718686200000,2322.875,2323.138,2322.415,2322.668,0.0832 +1718686500000,2322.748,2322.788,2321.768,2322.415,0.1047 +1718686800000,2322.408,2322.615,2321.195,2321.238,0.1117 +1718687100000,2321.235,2321.315,2320.035,2320.295,0.075 +1718687400000,2320.285,2320.695,2319.605,2320.105,0.0874 +1718687700000,2320.105,2320.405,2319.315,2319.995,0.0674 +1718688000000,2319.955,2320.995,2319.705,2320.595,0.1173 +1718688300000,2320.575,2320.855,2320.205,2320.625,0.0732 +1718688600000,2320.585,2322.775,2320.078,2322.235,0.1215 +1718688900000,2322.245,2323.715,2322.235,2323.015,0.1091 +1718689200000,2322.985,2323.515,2321.538,2321.608,0.1565 +1718689500000,2321.565,2321.725,2320.738,2321.345,0.2013 +1718689800000,2321.365,2321.625,2320.685,2321.545,0.0712 +1718690100000,2321.555,2322.195,2321.215,2322.065,0.077 +1718690400000,2322.085,2322.645,2321.655,2321.715,0.0983 +1718690700000,2321.715,2321.715,2320.105,2321.145,0.0855 +1718691000000,2321.175,2321.445,2319.728,2319.955,0.1716 +1718691300000,2319.905,2320.928,2319.818,2320.585,0.1187 +1718691600000,2320.635,2321.645,2320.278,2320.355,0.1057 +1718691900000,2320.355,2321.385,2320.305,2320.905,0.0829 +1718692200000,2320.935,2321.465,2320.545,2320.995,0.0888 +1718692500000,2320.995,2321.475,2319.725,2319.775,0.083 +1718692800000,2319.685,2320.285,2319.455,2319.905,0.0826 +1718693100000,2319.885,2320.255,2319.318,2319.435,0.0893 +1718693400000,2319.495,2320.245,2318.655,2319.395,0.099 +1718693700000,2319.405,2320.295,2319.195,2320.005,0.0778 +1718694000000,2319.955,2320.025,2318.015,2318.355,0.1897 +1718694300000,2318.375,2318.375,2317.444,2317.835,0.1032 +1718694600000,2317.885,2318.535,2317.545,2318.315,0.0992 +1718694900000,2318.325,2318.725,2317.995,2318.335,0.1167 +1718695200000,2318.345,2319.085,2318.175,2318.915,0.09 +1718695500000,2318.915,2319.175,2317.905,2318.115,0.0903 +1718695800000,2318.095,2318.775,2317.905,2318.365,0.0887 +1718696100000,2318.345,2318.355,2316.875,2317.575,0.1003 +1718696400000,2317.555,2317.585,2316.205,2316.548,0.086 +1718696700000,2316.565,2317.138,2315.235,2315.255,0.2043 +1718697000000,2315.255,2315.705,2314.865,2315.408,0.0907 +1718697300000,2315.408,2315.735,2314.918,2315.398,0.1973 +1718697600000,2315.364,2315.364,2314.075,2314.125,0.2673 +1718697900000,2314.085,2314.845,2313.185,2313.915,0.104 +1718698200000,2313.895,2314.505,2313.125,2313.325,0.1253 +1718698500000,2313.335,2314.048,2312.795,2314.048,0.2203 +1718698800000,2314.025,2314.425,2313.455,2313.465,0.1093 +1718699100000,2313.485,2313.485,2311.395,2311.625,0.1025 +1718699400000,2311.615,2312.365,2311.105,2312.018,0.114 +1718699700000,2312.018,2312.018,2311,2311.585,0.0929 +1718700000000,2311.695,2313.145,2311.258,2312.475,0.1922 +1718700300000,2312.464,2312.775,2311.915,2311.915,0.0842 +1718700600000,2311.775,2312.145,2311.135,2311.305,0.1071 +1718700900000,2311.325,2311.855,2310.675,2311.188,0.1054 +1718701200000,2311.118,2312.335,2310.718,2312.295,0.303 +1718701500000,2312.285,2313.355,2312.245,2313.235,0.1622 +1718701800000,2313.255,2313.895,2312.845,2313.445,0.0839 +1718702100000,2313.445,2313.945,2313.395,2313.425,0.0806 +1718702400000,2313.525,2314.165,2312.825,2312.895,0.0911 +1718702700000,2312.935,2313.305,2311.788,2312.098,0.0923 +1718703000000,2312.098,2312.098,2310.988,2311.525,0.1414 +1718703300000,2311.555,2312.295,2311.485,2311.525,0.1565 +1718703600000,2311.568,2312.125,2311.255,2311.408,0.1202 +1718703900000,2311.408,2312.215,2311.378,2312.195,0.1309 +1718704200000,2312.195,2312.195,2311.165,2311.455,0.1419 +1718704500000,2311.475,2311.545,2310.835,2310.995,0.0869 +1718704800000,2310.995,2312.285,2310.858,2312.065,0.1045 +1718705100000,2311.995,2312.035,2311.525,2311.615,0.0697 +1718705400000,2311.615,2311.755,2311.025,2311.175,0.0978 +1718705700000,2311.148,2311.548,2310.935,2310.945,0.1637 +1718706000000,2310.945,2311.015,2310.478,2310.528,0.1326 +1718706300000,2310.528,2310.528,2307.848,2309.985,0.2752 +1718706600000,2309.965,2310.075,2308.885,2308.908,0.124 +1718706900000,2308.908,2309.535,2307.825,2308.215,0.1048 +1718707200000,2308.225,2308.935,2306.675,2307.175,0.1392 +1718707500000,2307.185,2308.475,2306.465,2308.365,0.1035 +1718707800000,2308.355,2309.045,2308.175,2308.565,0.0898 +1718708100000,2308.565,2309.005,2308.005,2308.228,0.0883 +1718708400000,2308.228,2308.915,2306.815,2307.285,0.1078 +1718708700000,2307.305,2307.595,2306.605,2307.544,0.1042 +1718709000000,2307.535,2309.885,2307.495,2308.915,0.2055 +1718709300000,2308.905,2310.195,2308.905,2309.935,0.2457 +1718709600000,2309.935,2310.615,2309.735,2310.485,0.1285 +1718709900000,2310.478,2311.215,2309.935,2311.145,0.2236 +1718710200000,2311.145,2311.455,2310.558,2310.835,0.1861 +1718710500000,2310.785,2310.815,2309.448,2309.625,0.1994 +1718710800000,2309.625,2311.348,2309.515,2311.245,0.1207 +1718711100000,2311.245,2312.948,2311.065,2312.758,0.1822 +1718711400000,2312.775,2314.098,2312.258,2312.655,0.2171 +1718711700000,2312.658,2313.765,2312.235,2313.275,0.3313 +1718712000000,2313.275,2313.598,2312.445,2313.025,0.3026 +1718712300000,2313.045,2313.155,2311.795,2312.535,0.1905 +1718712600000,2312.565,2313.495,2312.565,2313.135,0.1222 +1718712900000,2313.135,2314.485,2312.964,2314.485,0.146 +1718713200000,2314.505,2315.325,2312.008,2312.865,0.2292 +1718713500000,2312.855,2312.855,2311.355,2311.905,0.1516 +1718713800000,2312.005,2319.708,2312.005,2316.935,0.6968 +1718714100000,2316.935,2320.405,2315.815,2320.155,0.3402 +1718714400000,2320.165,2322.295,2319.935,2322.045,0.3039 +1718714700000,2322.045,2324.045,2319.175,2319.665,0.4991 +1718715000000,2319.665,2319.675,2315.258,2315.578,0.6206 +1718715300000,2315.605,2315.678,2312.895,2313.798,0.4612 +1718715600000,2313.808,2316.145,2313.545,2315.805,0.6938 +1718715900000,2315.735,2318.545,2315.355,2318.285,0.3844 +1718716200000,2318.335,2320.225,2317.965,2318.805,0.2869 +1718716500000,2318.778,2318.778,2315.985,2317.595,0.3572 +1718716800000,2317.635,2318.325,2316.685,2317.245,0.1496 +1718717100000,2317.245,2317.635,2315.995,2317.315,0.2123 +1718717400000,2317.415,2321.458,2316.615,2317.335,0.8008 +1718717700000,2317.335,2319.458,2313.645,2316.715,0.9004 +1718718000000,2316.705,2321.188,2316.548,2320.855,0.3563 +1718718300000,2320.875,2321.314,2318.205,2321.215,0.3222 +1718718600000,2321.215,2326.035,2320.975,2324.235,0.4086 +1718718900000,2324.205,2327.625,2323.898,2326.635,0.4384 +1718719200000,2326.605,2327.008,2323.835,2324.555,0.7328 +1718719500000,2324.555,2326.315,2323.815,2324.648,0.4105 +1718719800000,2324.624,2324.648,2322.755,2323.575,0.2817 +1718720100000,2323.635,2325.258,2323.178,2324.668,0.1871 +1718720400000,2324.665,2325.034,2323.238,2323.985,0.3556 +1718720700000,2323.914,2325.538,2323.888,2325.415,0.4293 +1718721000000,2325.445,2326.918,2325.225,2325.655,0.4179 +1718721300000,2325.625,2325.725,2322.985,2324.455,0.2286 +1718721600000,2324.475,2324.815,2322.895,2323.305,0.158 +1718721900000,2323.305,2324.125,2322.075,2324.105,0.1844 +1718722200000,2324.115,2325.585,2323.915,2324.078,0.3769 +1718722500000,2324.055,2324.308,2322.875,2323.488,0.3636 +1718722800000,2323.458,2323.758,2321.325,2321.348,0.3918 +1718723100000,2321.338,2321.418,2318.615,2320.415,0.3541 +1718723400000,2320.375,2323.265,2319.915,2323.095,0.5574 +1718723700000,2323.095,2326.455,2322.815,2326.225,0.5722 +1718724000000,2326.255,2327.028,2323.885,2323.925,0.2729 +1718724300000,2323.925,2325.615,2323.488,2325.025,0.1407 +1718724600000,2325.025,2325.505,2323.558,2324.445,0.1553 +1718724900000,2324.495,2326.838,2324.325,2326.405,0.134 +1718725200000,2326.335,2329.685,2326.205,2328.695,0.4946 +1718725500000,2328.695,2328.905,2327.305,2327.695,0.4228 +1718725800000,2327.695,2327.735,2326.215,2327.535,0.3898 +1718726100000,2327.535,2327.925,2326.748,2326.758,0.2691 +1718726400000,2326.768,2329.278,2326.768,2328.935,0.3279 +1718726700000,2328.925,2329.165,2327.885,2328.565,0.3347 +1718727000000,2328.575,2329.415,2327.548,2327.888,0.3401 +1718727300000,2327.885,2328.285,2327.298,2327.875,0.2652 +1718727600000,2327.865,2329.245,2326.735,2329.145,0.322 +1718727900000,2328.975,2329.655,2328.405,2328.685,0.3073 +1718728200000,2328.685,2329.315,2328.375,2328.705,0.1556 +1718728500000,2328.705,2329.605,2328.105,2329.208,0.1615 +1718728800000,2329.205,2329.258,2327.808,2327.878,0.2334 +1718729100000,2327.838,2328.105,2326.365,2327.855,0.1839 +1718729400000,2327.905,2329.745,2327.905,2329.365,0.2387 +1718729700000,2329.304,2330.635,2329.245,2330.145,0.4069 +1718730000000,2330.185,2331.075,2329.105,2329.155,0.5246 +1718730300000,2329.155,2330.015,2328.985,2329.705,0.3609 +1718730600000,2329.705,2329.895,2328.275,2328.748,0.3003 +1718730900000,2328.748,2329.248,2328.175,2329.228,0.3008 +1718731200000,2329.208,2330.345,2328.215,2330.255,0.279 +1718731500000,2330.285,2332.515,2329.865,2331.615,0.4763 +1718731800000,2331.595,2332.335,2331.445,2331.915,0.2756 +1718732100000,2331.925,2333.008,2331.345,2331.355,0.2613 +1718732400000,2331.358,2331.558,2330.038,2330.058,0.2263 +1718732700000,2330.048,2330.338,2329.025,2329.365,0.2195 +1718733000000,2329.398,2329.728,2328.265,2329.378,0.1675 +1718733300000,2329.365,2329.705,2328.835,2329.605,0.1434 +1718733600000,2329.615,2329.848,2328.095,2328.478,0.177 +1718733900000,2328.488,2329.378,2328.398,2328.815,0.1876 +1718734200000,2328.828,2328.868,2327.345,2328.155,0.2187 +1718734500000,2328.175,2328.288,2327.428,2328.238,0.1886 +1718734800000,2328.268,2329.778,2328.125,2329.778,0.1448 +1718735100000,2329.798,2330.218,2329.535,2329.858,0.131 +1718735400000,2329.888,2331.028,2329.625,2330.755,0.2282 +1718735700000,2330.715,2330.715,2329.445,2329.945,0.1744 +1718736000000,2329.855,2330.705,2329.698,2330.228,0.1414 +1718736300000,2330.228,2331.285,2330.005,2331.028,0.1258 +1718736600000,2331.105,2331.128,2330.065,2330.165,0.0788 +1718736900000,2330.165,2331.345,2330.165,2331.155,0.1706 +1718737200000,2331.155,2331.155,2329.715,2329.808,0.144 +1718737500000,2329.714,2330.148,2329.215,2329.288,0.1071 +1718737800000,2329.275,2329.828,2329.145,2329.228,0.0757 +1718738100000,2329.228,2329.578,2328.438,2328.615,0.0947 +1718738400000,2328.594,2329.455,2328.345,2329.275,0.0865 +1718738700000,2329.335,2329.588,2328.788,2329.298,0.1853 +1718739000000,2329.318,2329.848,2329.125,2329.338,0.1329 +1718739300000,2329.308,2329.755,2328.905,2329.565,0.0735 +1718739600000,2329.578,2329.798,2329.348,2329.408,0.0781 +1718739900000,2329.458,2329.918,2329.328,2329.868,0.105 +1718740200000,2329.868,2330.528,2329.205,2329.205,0.1619 +1718740500000,2329.205,2329.598,2328.765,2329.158,0.1692 +1718740800000,2329.215,2329.678,2329.215,2329.668,0.0576 +1718741100000,2329.778,2329.928,2329.378,2329.588,0.0275 +1718741400000,2329.508,2329.978,2329.465,2329.948,0.0289 +1718741700000,2329.988,2330.485,2329.795,2330.138,0.048 +1718742000000,2330.148,2330.185,2329.795,2329.968,0.0289 +1718742300000,2329.958,2330.148,2329.658,2329.838,0.0262 +1718742600000,2329.738,2329.788,2328.808,2328.838,0.0365 +1718742900000,2328.828,2329.578,2328.805,2329.278,0.0374 +1718743200000,2329.218,2329.298,2329.018,2329.178,0.0289 +1718743500000,2329.158,2329.288,2328.818,2329.048,0.0181 +1718743800000,2329.048,2329.238,2328.888,2329.208,0.0216 +1718744100000,2329.228,2329.405,2328.998,2329.165,0.0246 +1718748000000,2328.585,2330.215,2328.544,2328.714,0.0726 +1718748300000,2328.728,2329.308,2328.608,2329.164,0.0388 +1718748600000,2329.154,2329.278,2328.944,2329.154,0.0205 +1718748900000,2329.114,2329.114,2328.734,2328.828,0.0258 +1718749200000,2328.844,2328.964,2328.778,2328.864,0.0211 +1718749500000,2328.864,2328.874,2328.528,2328.554,0.0224 +1718749800000,2328.534,2328.534,2327.324,2327.444,0.0459 +1718750100000,2327.444,2328.705,2327.308,2328.345,0.0264 +1718750400000,2328.234,2329.325,2328.234,2328.885,0.0124 +1718750700000,2328.895,2329.115,2328.675,2328.675,0.0107 +1718751000000,2328.675,2328.834,2328.185,2328.234,0.0172 +1718751300000,2328.234,2328.295,2327.908,2328.104,0.0226 +1718751600000,2328.104,2328.765,2327.994,2328.745,0.0598 +1718751900000,2328.765,2329.334,2328.734,2329.044,0.0352 +1718752200000,2329.045,2329.145,2328.975,2329.065,0.0068 +1718752500000,2329.095,2329.245,2328.485,2328.525,0.0102 +1718752800000,2328.515,2328.785,2328.405,2328.755,0.0077 +1718753100000,2328.705,2328.995,2328.675,2328.985,0.007 +1718753400000,2329.028,2329.235,2329.005,2329.215,0.0123 +1718753700000,2329.115,2329.135,2328.925,2329.125,0.0092 +1718754000000,2329.125,2329.495,2328.855,2329.105,0.0136 +1718754300000,2329.075,2329.075,2328.585,2328.685,0.015 +1718754600000,2328.625,2328.825,2328.525,2328.618,0.0095 +1718754900000,2328.575,2328.638,2327.898,2328.195,0.0704 +1718755200000,2328.215,2329.525,2328.165,2328.788,0.0743 +1718755500000,2328.788,2329.495,2328.788,2329.225,0.0407 +1718755800000,2329.138,2329.558,2328.985,2329.398,0.0507 +1718756100000,2329.358,2329.668,2329.035,2329.048,0.047 +1718756400000,2329.048,2329.675,2328.755,2328.778,0.0495 +1718756700000,2328.738,2328.848,2327.948,2328.028,0.0785 +1718757000000,2327.978,2328.495,2327.948,2328.148,0.0568 +1718757300000,2328.145,2329.435,2328.125,2328.928,0.0448 +1718757600000,2328.988,2329.045,2328.655,2328.655,0.0548 +1718757900000,2328.635,2329.515,2328.555,2329.038,0.0591 +1718758200000,2329.038,2329.625,2328.858,2329.278,0.0627 +1718758500000,2329.295,2329.788,2329.088,2329.388,0.1 +1718758800000,2329.365,2329.648,2328.588,2329.585,0.1377 +1718759100000,2329.628,2329.628,2327.004,2327.338,0.1435 +1718759400000,2327.308,2327.545,2326.348,2326.885,0.1053 +1718759700000,2326.868,2327.935,2326.848,2327.765,0.069 +1718760000000,2327.828,2327.828,2326.858,2326.895,0.1076 +1718760300000,2326.875,2328.665,2326.535,2328.365,0.068 +1718760600000,2328.365,2329.115,2327.975,2329.018,0.1112 +1718760900000,2328.998,2329.098,2328.345,2328.805,0.1331 +1718761200000,2328.815,2329.845,2328.505,2329.515,0.1612 +1718761500000,2329.515,2330.605,2329.395,2330.118,0.2415 +1718761800000,2330.118,2330.798,2329.748,2330.445,0.2029 +1718762100000,2330.448,2330.865,2329.735,2330.045,0.1029 +1718762400000,2330.045,2330.345,2329.665,2330.025,0.0932 +1718762700000,2330.025,2330.025,2328.715,2329.185,0.1414 +1718763000000,2329.188,2330.075,2329.078,2329.645,0.0423 +1718763300000,2329.645,2330.028,2329.045,2329.555,0.0693 +1718763600000,2329.625,2330.905,2329.625,2330.315,0.0603 +1718763900000,2330.275,2330.485,2330.175,2330.345,0.032 +1718764200000,2330.475,2330.788,2330.045,2330.338,0.1049 +1718764500000,2330.285,2330.745,2330.068,2330.408,0.153 +1718764800000,2330.388,2330.675,2330.128,2330.675,0.128 +1718765100000,2330.645,2331.125,2330.295,2330.965,0.0821 +1718765400000,2330.965,2330.965,2330.495,2330.845,0.0793 +1718765700000,2330.845,2330.955,2329.975,2330.185,0.0651 +1718766000000,2330.185,2331.225,2330.155,2331.065,0.06 +1718766300000,2331.045,2331.625,2330.598,2330.788,0.0693 +1718766600000,2330.795,2331.635,2330.165,2331.455,0.0742 +1718766900000,2331.388,2331.405,2330.348,2330.498,0.1513 +1718767200000,2330.525,2330.525,2329.755,2329.765,0.096 +1718767500000,2329.695,2329.738,2329.105,2329.415,0.0465 +1718767800000,2329.425,2329.518,2328.645,2328.898,0.0485 +1718768100000,2328.875,2328.908,2328.165,2328.355,0.055 +1718768400000,2328.355,2328.378,2328.145,2328.278,0.0661 +1718768700000,2328.258,2328.278,2328.015,2328.225,0.0491 +1718769000000,2328.225,2328.378,2327.945,2328.028,0.0725 +1718769300000,2328.028,2328.345,2327.855,2328.145,0.1208 +1718769600000,2328.145,2328.148,2327.795,2328.035,0.0669 +1718769900000,2328.048,2328.078,2327.465,2327.998,0.0327 +1718770200000,2327.975,2328.315,2327.705,2327.715,0.0586 +1718770500000,2327.765,2327.975,2327.275,2327.285,0.1627 +1718770800000,2327.305,2327.665,2327.158,2327.655,0.0657 +1718771100000,2327.608,2327.765,2327.525,2327.635,0.0213 +1718771400000,2327.635,2327.738,2327.555,2327.668,0.0256 +1718771700000,2327.685,2327.995,2327.655,2327.975,0.0292 +1718772000000,2327.975,2328.158,2327.925,2328.075,0.0281 +1718772300000,2328.058,2328.338,2328.045,2328.145,0.0295 +1718772600000,2328.135,2328.165,2327.915,2328.035,0.0244 +1718772900000,2328.035,2328.145,2327.865,2327.875,0.0187 +1718773200000,2327.895,2327.895,2326.858,2327.355,0.0432 +1718773500000,2327.355,2327.918,2327.285,2327.808,0.056 +1718773800000,2327.818,2328.038,2327.775,2327.945,0.0607 +1718774100000,2327.978,2328.388,2327.938,2328.345,0.0649 +1718774400000,2328.345,2328.388,2328.025,2328.205,0.0553 +1718774700000,2328.205,2328.548,2328.025,2328.415,0.0675 +1718775000000,2328.435,2328.435,2327.435,2327.595,0.0945 +1718775300000,2327.595,2327.615,2326.675,2327.438,0.1342 +1718775600000,2327.345,2327.988,2327.205,2327.725,0.1357 +1718775900000,2327.725,2329.265,2327.468,2329.115,0.2012 +1718776200000,2329.025,2329.915,2328.748,2329.885,0.1263 +1718776500000,2329.885,2330.005,2329.015,2329.208,0.0746 +1718776800000,2329.165,2330.085,2328.995,2329.725,0.1697 +1718777100000,2329.735,2330.098,2329.678,2329.898,0.1386 +1718777400000,2329.898,2329.898,2329.118,2329.405,0.095 +1718777700000,2329.435,2330.085,2329.395,2329.915,0.0701 +1718778000000,2329.895,2329.905,2328.755,2329.125,0.0863 +1718778300000,2329.135,2329.345,2328.335,2328.855,0.0642 +1718778600000,2328.855,2329.025,2328.385,2329.005,0.0753 +1718778900000,2329.005,2329.485,2328.475,2328.558,0.0868 +1718779200000,2328.555,2328.965,2328.485,2328.785,0.119 +1718779500000,2328.895,2329.435,2328.885,2329.235,0.0913 +1718779800000,2329.215,2329.455,2328.715,2329.435,0.2114 +1718780100000,2329.415,2330.688,2329.415,2330.088,0.1146 +1718780400000,2330.085,2331.305,2330.035,2331.015,0.2248 +1718780700000,2331.065,2332.555,2329.985,2330.028,0.3519 +1718781000000,2330.025,2330.505,2329.705,2330.145,0.094 +1718781300000,2330.125,2331.355,2329.745,2331.165,0.1245 +1718781600000,2331.175,2332.008,2330.515,2330.535,0.3274 +1718781900000,2330.535,2331.665,2330.495,2331.005,0.1568 +1718782200000,2330.988,2331.545,2330.505,2330.915,0.0876 +1718782500000,2330.915,2331.628,2330.815,2331.535,0.1337 +1718782800000,2331.535,2331.855,2330.945,2331.085,0.0927 +1718783100000,2331.054,2331.185,2330.345,2330.485,0.1025 +1718783400000,2330.405,2331.578,2330.405,2331.425,0.1689 +1718783700000,2331.388,2331.865,2331.285,2331.725,0.1144 +1718784000000,2331.725,2333.408,2331.725,2332.865,0.0996 +1718784300000,2332.845,2334.335,2332.545,2334.075,0.115 +1718784600000,2334.105,2334.635,2333.628,2334.385,0.3253 +1718784900000,2334.395,2334.868,2333.535,2333.705,0.1956 +1718785200000,2333.755,2334.245,2333.625,2334.055,0.1612 +1718785500000,2334.045,2334.268,2333.338,2333.685,0.218 +1718785800000,2333.685,2333.685,2333.035,2333.208,0.0905 +1718786100000,2333.175,2333.355,2332.255,2332.408,0.1046 +1718786400000,2332.405,2332.938,2332.145,2332.705,0.0795 +1718786700000,2332.705,2332.715,2331.775,2332.485,0.1495 +1718787000000,2332.485,2332.485,2332.065,2332.455,0.07 +1718787300000,2332.475,2332.975,2332.215,2332.418,0.1919 +1718787600000,2332.415,2332.615,2331.475,2331.475,0.2333 +1718787900000,2331.525,2331.645,2329.675,2329.745,0.1159 +1718788200000,2329.748,2330.065,2329.125,2329.935,0.2341 +1718788500000,2329.865,2330.585,2329.308,2330.465,0.1629 +1718788800000,2330.445,2330.675,2329.848,2329.905,0.1306 +1718789100000,2329.915,2329.915,2329.225,2329.325,0.1384 +1718789400000,2329.345,2329.545,2328.215,2328.505,0.1533 +1718789700000,2328.505,2328.605,2327.815,2327.935,0.08 +1718790000000,2327.955,2328.435,2327.595,2327.765,0.0999 +1718790300000,2327.765,2328.658,2327.765,2328.535,0.0985 +1718790600000,2328.555,2329.205,2328.215,2328.748,0.1371 +1718790900000,2328.748,2328.888,2327.975,2328.028,0.0798 +1718791200000,2328.035,2328.135,2327.275,2328.135,0.0985 +1718791500000,2328.125,2328.348,2327.655,2328.198,0.0686 +1718791800000,2328.375,2329.578,2328.148,2329.015,0.1032 +1718792100000,2328.985,2329.775,2328.835,2329.315,0.194 +1718792400000,2329.315,2329.315,2328.415,2328.795,0.1995 +1718792700000,2328.805,2329.585,2328.475,2328.475,0.2009 +1718793000000,2328.438,2329.305,2328.265,2328.415,0.1284 +1718793300000,2328.415,2329.595,2328.345,2329.045,0.0781 +1718793600000,2329.118,2329.305,2328.425,2328.425,0.1277 +1718793900000,2328.425,2328.838,2328.075,2328.075,0.0646 +1718794200000,2328.075,2328.395,2327.395,2327.985,0.0725 +1718794500000,2327.985,2328.095,2327.485,2327.845,0.0871 +1718794800000,2327.845,2327.855,2326.685,2326.685,0.1218 +1718795100000,2326.688,2326.945,2325.715,2326.215,0.1728 +1718795400000,2326.215,2326.765,2325.845,2326.335,0.0718 +1718795700000,2326.355,2327.308,2326.335,2327.208,0.0517 +1718796000000,2327.195,2327.715,2327.145,2327.645,0.0541 +1718796300000,2327.685,2329.005,2327.675,2328.685,0.0724 +1718796600000,2328.625,2329.248,2328.385,2329.245,0.0825 +1718796900000,2329.235,2329.818,2328.855,2329.778,0.1382 +1718797200000,2329.778,2330.154,2328.765,2328.888,0.1286 +1718797500000,2328.885,2330.815,2328.875,2330.575,0.1204 +1718797800000,2330.575,2330.968,2330.205,2330.715,0.0554 +1718798100000,2330.648,2330.648,2329.555,2330.325,0.0564 +1718798400000,2330.335,2332.835,2330.015,2332.435,0.0979 +1718798700000,2332.455,2332.455,2330.955,2330.955,0.1907 +1718799000000,2330.955,2331.135,2329.245,2329.598,0.2584 +1718799300000,2329.615,2330.365,2329.365,2330.285,0.2239 +1718799600000,2330.285,2330.605,2329.088,2329.128,0.0965 +1718799900000,2329.118,2329.158,2326.595,2327.125,0.3096 +1718800200000,2327.135,2327.285,2325.985,2326.555,0.2671 +1718800500000,2326.565,2327.235,2325.155,2325.155,0.3322 +1718800800000,2325.215,2327.648,2325.215,2327.035,0.1015 +1718801100000,2327.105,2328.515,2326.975,2328.285,0.0889 +1718801400000,2328.315,2329.598,2328.265,2328.988,0.1088 +1718801700000,2328.935,2329.745,2327.585,2328.215,0.2126 +1718802000000,2328.235,2328.255,2326.675,2328.185,0.2234 +1718802300000,2328.225,2328.975,2327.555,2328.065,0.1531 +1718802600000,2328.075,2329.055,2327.665,2329.005,0.0971 +1718802900000,2329.005,2329.068,2328.005,2328.865,0.1488 +1718803200000,2328.895,2330.785,2328.345,2330.785,0.1914 +1718803500000,2330.785,2331.405,2329.195,2329.608,0.1881 +1718803800000,2329.655,2329.815,2328.995,2329.275,0.3655 +1718804100000,2329.265,2329.518,2327.878,2328.238,0.3258 +1718804400000,2328.288,2330.295,2328.005,2329.565,0.1306 +1718804700000,2329.555,2329.675,2328.655,2329.425,0.1677 +1718805000000,2329.428,2329.865,2328.705,2328.995,0.0927 +1718805300000,2328.985,2329.195,2327.855,2328.075,0.0551 +1718805600000,2328.005,2328.285,2323.984,2324.325,0.1683 +1718805900000,2324.285,2326.145,2324.235,2325.735,0.1249 +1718806200000,2325.654,2326.615,2325.555,2326.465,0.1194 +1718806500000,2326.425,2327.115,2325.965,2326.935,0.1904 +1718806800000,2326.878,2327.245,2325.605,2326.665,0.179 +1718807100000,2326.655,2327.665,2326.565,2327.525,0.1081 +1718807400000,2327.495,2327.655,2326.415,2326.815,0.1005 +1718807700000,2326.815,2326.845,2324.515,2324.925,0.2006 +1718808000000,2324.845,2326.515,2324.685,2326.285,0.1775 +1718808300000,2326.285,2326.528,2325.705,2326.375,0.1113 +1718808600000,2326.445,2327.528,2326.395,2327.165,0.1508 +1718808900000,2327.135,2327.205,2325.648,2326.058,0.157 +1718809200000,2326.058,2326.905,2325.815,2326.215,0.1868 +1718809500000,2326.215,2326.965,2325.495,2326.248,0.1915 +1718809800000,2326.295,2326.395,2325.155,2325.465,0.131 +1718810100000,2325.465,2325.845,2325.185,2325.835,0.1149 +1718810400000,2325.765,2326.978,2325.735,2326.715,0.1389 +1718810700000,2326.705,2326.748,2326.115,2326.515,0.2416 +1718811000000,2326.515,2327.038,2326.185,2326.795,0.1901 +1718811300000,2326.805,2327.735,2326.608,2327.475,0.2024 +1718811600000,2327.255,2328.065,2326.965,2327.925,0.1082 +1718811900000,2327.955,2328.318,2327.828,2328.015,0.1889 +1718812200000,2328.015,2329.465,2328.015,2329.275,0.2151 +1718812500000,2329.285,2329.738,2329.165,2329.678,0.26 +1718812800000,2329.698,2330.568,2329.605,2330.298,0.2131 +1718813100000,2330.288,2330.668,2330.205,2330.395,0.1079 +1718813400000,2330.398,2331.075,2330.265,2330.925,0.0941 +1718813700000,2330.895,2330.938,2330.425,2330.618,0.0592 +1718814000000,2330.615,2331.278,2330.555,2331.025,0.0934 +1718814300000,2331.015,2331.018,2330.338,2330.625,0.1026 +1718814600000,2330.625,2330.635,2329.788,2330.135,0.0513 +1718814900000,2330.135,2331.035,2330.135,2330.835,0.0492 +1718815200000,2330.835,2331.135,2330.178,2330.355,0.0587 +1718815500000,2330.368,2330.578,2330.198,2330.198,0.0616 +1718815800000,2330.185,2330.328,2329.428,2329.498,0.0959 +1718816100000,2329.468,2329.735,2328.755,2329.318,0.0656 +1718816400000,2329.295,2329.465,2329.115,2329.395,0.0162 +1718816700000,2329.435,2330.785,2329.415,2330.695,0.0373 +1718817000000,2330.735,2330.735,2329.755,2329.855,0.0533 +1718817300000,2329.855,2330.425,2329.855,2330.355,0.0335 +1718817600000,2330.325,2330.565,2330.225,2330.485,0.0303 +1718817900000,2330.465,2330.795,2330.465,2330.645,0.0381 +1718818200000,2330.705,2330.815,2330.235,2330.345,0.0344 +1718818500000,2330.345,2330.575,2330.065,2330.235,0.0167 +1718818800000,2330.215,2330.515,2330.055,2330.455,0.034 +1718819100000,2330.555,2330.955,2330.395,2330.505,0.0218 +1718819400000,2330.505,2330.685,2329.355,2329.355,0.0277 +1718819700000,2329.355,2330.045,2329.295,2329.955,0.0235 +1718820000000,2329.995,2330.045,2329.245,2329.515,0.0583 +1718820300000,2329.515,2329.775,2328.735,2329.085,0.059 +1718820600000,2329.085,2329.105,2328.438,2328.438,0.0368 +1718820900000,2328.438,2328.885,2328.108,2328.388,0.1145 +1718821200000,2328.388,2328.558,2328.108,2328.425,0.0567 +1718821500000,2328.465,2328.508,2327.425,2327.695,0.0808 +1718834400000,2327.865,2330.348,2327.865,2329.774,0.0991 +1718834700000,2329.884,2329.998,2327.885,2329.055,0.0391 +1718835000000,2329.498,2329.998,2329.355,2329.448,0.0489 +1718835300000,2329.595,2329.764,2329.148,2329.578,0.0249 +1718835600000,2329.598,2330.515,2329.598,2330.155,0.0316 +1718835900000,2330.155,2330.315,2330.095,2330.155,0.0048 +1718836200000,2330.155,2330.155,2329.808,2329.825,0.0087 +1718836500000,2329.865,2329.904,2329.385,2329.685,0.0085 +1718836800000,2329.595,2329.595,2329.235,2329.265,0.0078 +1718837100000,2329.235,2330.115,2329.235,2330.075,0.0144 +1718837400000,2330.045,2330.375,2330.045,2330.245,0.0097 +1718837700000,2330.185,2330.228,2330.028,2330.228,0.0076 +1718838000000,2330.228,2330.228,2329.538,2329.708,0.0409 +1718838300000,2329.644,2329.914,2329.548,2329.554,0.0205 +1718838600000,2329.524,2329.725,2329.085,2329.145,0.0126 +1718838900000,2329.175,2329.385,2329.075,2329.105,0.0088 +1718839200000,2329.125,2329.205,2328.995,2328.995,0.009 +1718839500000,2328.985,2329.505,2328.825,2329.305,0.0157 +1718839800000,2329.245,2329.505,2329.165,2329.425,0.0162 +1718840100000,2329.445,2329.605,2329.275,2329.415,0.0134 +1718840400000,2329.425,2329.635,2329.425,2329.475,0.0083 +1718840700000,2329.505,2329.528,2328.595,2328.845,0.0529 +1718841000000,2328.845,2329.245,2328.795,2329.085,0.0465 +1718841300000,2329.085,2329.365,2328.935,2329.265,0.0304 +1718841600000,2329.285,2329.285,2328.955,2329.128,0.0563 +1718841900000,2329.128,2329.228,2328.585,2328.858,0.0476 +1718842200000,2328.908,2329.148,2328.755,2329.018,0.0458 +1718842500000,2328.988,2328.998,2328.418,2328.865,0.0644 +1718842800000,2328.888,2328.988,2328.635,2328.678,0.0403 +1718843100000,2328.668,2328.698,2327.628,2328.065,0.0904 +1718843400000,2328.065,2328.668,2328.065,2328.458,0.051 +1718843700000,2328.458,2328.715,2328.175,2328.245,0.043 +1718844000000,2328.195,2328.288,2327.678,2328.028,0.0541 +1718844300000,2328.018,2328.778,2327.768,2328.698,0.0768 +1718844600000,2328.638,2328.868,2328.138,2328.795,0.1103 +1718844900000,2328.758,2329.725,2328.758,2329.608,0.0751 +1718845200000,2329.635,2333.968,2329.635,2333.615,0.3103 +1718845500000,2333.615,2334.524,2332.425,2332.775,0.3818 +1718845800000,2332.835,2334.375,2332.555,2333.795,0.2314 +1718846100000,2333.815,2334.235,2331.348,2331.458,0.1692 +1718846400000,2331.415,2331.785,2330.788,2331.205,0.1688 +1718846700000,2331.205,2332.345,2331.138,2332.178,0.1751 +1718847000000,2332.205,2336.698,2332.205,2335.368,0.2006 +1718847300000,2335.435,2337.795,2335.368,2336.958,0.214 +1718847600000,2336.958,2338.878,2336.638,2337.258,0.206 +1718847900000,2337.308,2337.738,2336.195,2337.378,0.2835 +1718848200000,2337.378,2337.775,2336.534,2337.045,0.227 +1718848500000,2337.045,2337.125,2335.925,2336.198,0.1233 +1718848800000,2336.155,2336.585,2335.078,2335.408,0.1471 +1718849100000,2335.428,2337.258,2335.395,2336.665,0.193 +1718849400000,2336.695,2337.165,2335.845,2335.875,0.1066 +1718849700000,2335.935,2336.585,2335.355,2336.305,0.0618 +1718850000000,2336.305,2336.478,2335.645,2335.835,0.0916 +1718850300000,2335.835,2335.948,2335.085,2335.375,0.0631 +1718850600000,2335.415,2335.995,2333.468,2333.745,0.1362 +1718850900000,2333.735,2334.185,2333.485,2333.485,0.1069 +1718851200000,2333.485,2333.605,2332.695,2333.575,0.1471 +1718851500000,2333.575,2334.355,2333.475,2334.208,0.2366 +1718851800000,2334.275,2334.325,2333.515,2333.955,0.128 +1718852100000,2333.955,2334.595,2333.478,2333.658,0.1142 +1718852400000,2333.615,2333.645,2332.448,2332.448,0.1235 +1718852700000,2332.465,2333.285,2332.285,2333.285,0.1431 +1718853000000,2333.285,2333.685,2332.925,2333.195,0.0614 +1718853300000,2333.365,2334.108,2333.285,2334.095,0.1216 +1718853600000,2334.095,2334.215,2333.515,2333.838,0.0718 +1718853900000,2333.825,2334.255,2333.565,2334.018,0.089 +1718854200000,2333.935,2334.028,2332.985,2333.815,0.1613 +1718854500000,2333.815,2333.965,2333.565,2333.665,0.0366 +1718854800000,2333.665,2333.705,2333.165,2333.675,0.035 +1718855100000,2333.705,2333.975,2332.738,2333.128,0.117 +1718855400000,2333.128,2334.085,2333.028,2333.465,0.0588 +1718855700000,2333.465,2333.995,2333.395,2333.805,0.0479 +1718856000000,2333.825,2334.358,2333.645,2334.078,0.156 +1718856300000,2334.098,2334.878,2333.958,2334.835,0.1112 +1718856600000,2334.845,2335.595,2334.765,2335.098,0.109 +1718856900000,2335.088,2335.498,2334.615,2334.885,0.0858 +1718857200000,2334.885,2337.508,2334.885,2337.338,0.1499 +1718857500000,2337.305,2338.378,2336.535,2338.145,0.2374 +1718857800000,2338.138,2339.058,2337.845,2338.778,0.2588 +1718858100000,2338.775,2339.768,2338.745,2339.648,0.2309 +1718858400000,2339.628,2340.018,2338.895,2339.138,0.2314 +1718858700000,2339.178,2339.385,2338.895,2339.008,0.0792 +1718859000000,2338.985,2339.638,2338.955,2339.458,0.1116 +1718859300000,2339.478,2340.825,2339.285,2340.375,0.1031 +1718859600000,2340.375,2341.965,2340.065,2341.205,0.0932 +1718859900000,2341.195,2341.315,2339.615,2340.698,0.2301 +1718860200000,2340.675,2341.598,2340.668,2341.598,0.0616 +1718860500000,2341.645,2341.665,2340.578,2340.715,0.0768 +1718860800000,2340.728,2342.138,2340.645,2341.405,0.15 +1718861100000,2341.405,2341.948,2341.265,2341.878,0.134 +1718861400000,2341.845,2342.845,2341.528,2342.255,0.217 +1718861700000,2342.205,2344.738,2342.175,2343.165,0.2541 +1718862000000,2343.185,2343.255,2341.895,2342.535,0.3076 +1718862300000,2342.525,2342.798,2341.058,2341.335,0.1883 +1718862600000,2341.335,2341.498,2340.755,2341.015,0.1739 +1718862900000,2341.015,2341.498,2339.998,2340.138,0.2364 +1718863200000,2340.128,2341.755,2340.018,2341.495,0.1513 +1718863500000,2341.645,2342.995,2341.635,2342.068,0.2774 +1718863800000,2342.068,2342.398,2341.565,2341.998,0.1133 +1718864100000,2341.985,2342.955,2341.985,2342.598,0.126 +1718864400000,2342.598,2344.065,2342.048,2343.905,0.145 +1718864700000,2343.915,2344.938,2343.895,2344.218,0.3663 +1718865000000,2344.215,2344.508,2343.545,2344.025,0.2196 +1718865300000,2344.025,2344.525,2343.195,2343.195,0.1302 +1718865600000,2343.185,2343.595,2342.615,2342.825,0.1558 +1718865900000,2342.838,2344.405,2342.785,2343.885,0.1293 +1718866200000,2343.865,2345.555,2343.825,2344.125,0.241 +1718866500000,2344.125,2344.255,2343.595,2343.978,0.1941 +1718866800000,2343.975,2344.085,2343.155,2343.495,0.4008 +1718867100000,2343.495,2343.518,2342.265,2342.905,0.2889 +1718867400000,2342.955,2343.265,2341.775,2342.065,0.1804 +1718867700000,2342.085,2343.828,2341.865,2342.805,0.142 +1718868000000,2342.805,2344.035,2342.755,2343.355,0.0914 +1718868300000,2343.375,2344.355,2343.178,2344.105,0.0551 +1718868600000,2344.135,2344.875,2343.885,2344.175,0.2032 +1718868900000,2344.155,2344.155,2341.625,2341.835,0.2284 +1718869200000,2341.815,2342.285,2340.985,2340.995,0.202 +1718869500000,2340.988,2342.035,2339.215,2339.245,0.143 +1718869800000,2339.165,2340.335,2338.885,2339.695,0.1296 +1718870100000,2339.655,2340.295,2338.405,2338.498,0.1289 +1718870400000,2338.485,2338.588,2336.065,2336.175,0.2104 +1718870700000,2336.135,2336.925,2335.055,2335.505,0.2485 +1718871000000,2335.525,2335.805,2333.735,2334.115,0.1476 +1718871300000,2334.125,2334.215,2332.975,2333.575,0.1881 +1718871600000,2333.504,2334.188,2333.075,2333.695,0.217 +1718871900000,2333.695,2334.105,2333.085,2333.758,0.2 +1718872200000,2333.705,2334.255,2332.545,2333.685,0.1488 +1718872500000,2333.675,2334.335,2333.305,2334.195,0.0881 +1718872800000,2334.195,2334.548,2333.405,2333.465,0.2492 +1718873100000,2333.465,2334.415,2333.435,2334.395,0.1745 +1718873400000,2334.395,2334.745,2333.085,2334.305,0.1052 +1718873700000,2334.325,2334.865,2332.865,2333.195,0.1239 +1718874000000,2333.185,2333.778,2332.685,2333.745,0.1383 +1718874300000,2333.725,2333.725,2333.175,2333.525,0.1922 +1718874600000,2333.545,2333.688,2331.475,2332.065,0.2159 +1718874900000,2332.065,2333.968,2332.008,2333.898,0.1216 +1718875200000,2333.895,2334.458,2333.235,2333.355,0.1332 +1718875500000,2333.378,2334.345,2332.365,2333.055,0.2538 +1718875800000,2333.055,2334.205,2332.715,2333.955,0.1201 +1718876100000,2333.945,2335.175,2333.565,2335.085,0.0894 +1718876400000,2335.085,2335.115,2333.955,2334.815,0.1044 +1718876700000,2334.835,2335.425,2334.685,2335.315,0.1451 +1718877000000,2335.318,2335.658,2334.685,2335.208,0.2398 +1718877300000,2335.198,2335.198,2334.255,2334.518,0.2221 +1718877600000,2334.495,2334.935,2333.345,2334.295,0.2485 +1718877900000,2334.265,2334.645,2333.905,2334.015,0.0562 +1718878200000,2334.005,2335.288,2333.955,2334.985,0.0577 +1718878500000,2334.985,2335.295,2334.665,2335.225,0.0482 +1718878800000,2335.235,2336.445,2335.045,2335.945,0.0832 +1718879100000,2336.015,2337.478,2336.015,2337.275,0.109 +1718879400000,2337.275,2338.325,2337.005,2338.185,0.1823 +1718879700000,2338.155,2338.388,2337.565,2338.205,0.1129 +1718880000000,2338.205,2339.005,2338.045,2338.925,0.1748 +1718880300000,2338.908,2339.485,2338.525,2339.095,0.1076 +1718880600000,2339.075,2340.445,2339.035,2340.355,0.1262 +1718880900000,2340.335,2340.545,2339.305,2339.305,0.1715 +1718881200000,2339.328,2339.965,2338.255,2339.275,0.3168 +1718881500000,2339.258,2340.518,2339.225,2340.195,0.2985 +1718881800000,2340.185,2340.308,2339.355,2339.645,0.3002 +1718882100000,2339.738,2339.918,2339.065,2339.378,0.2558 +1718882400000,2339.355,2339.428,2337.615,2338.765,0.2802 +1718882700000,2338.785,2340.335,2338.355,2339.445,0.1721 +1718883000000,2339.425,2340.478,2339.425,2340.145,0.2966 +1718883300000,2340.145,2340.428,2339.795,2340.225,0.1575 +1718883600000,2340.215,2341.268,2340.145,2340.605,0.1837 +1718883900000,2340.535,2340.868,2339.308,2339.328,0.2743 +1718884200000,2339.325,2339.458,2338.105,2339.305,0.2611 +1718884500000,2339.305,2339.685,2338.815,2339.205,0.1684 +1718884800000,2339.198,2340.215,2338.418,2338.595,0.386 +1718885100000,2338.595,2340.448,2338.495,2339.355,0.3635 +1718885400000,2339.418,2339.638,2337.685,2337.695,0.1975 +1718885700000,2337.745,2339.885,2337.345,2339.445,0.1182 +1718886000000,2339.565,2341.488,2339.285,2340.905,0.3446 +1718886300000,2340.908,2341.768,2339.598,2340.428,0.3445 +1718886600000,2340.448,2343.465,2339.645,2339.805,0.6874 +1718886900000,2339.795,2340.385,2337.238,2337.328,0.3696 +1718887200000,2337.328,2338.435,2335.698,2338.325,0.3162 +1718887500000,2338.325,2339.415,2337.985,2338.835,0.1766 +1718887800000,2338.805,2343.515,2338.805,2341.235,0.5091 +1718888100000,2341.235,2341.424,2335.205,2338.425,0.5756 +1718888400000,2338.475,2339.415,2337.605,2338.365,0.3835 +1718888700000,2338.378,2339.488,2337.075,2338.625,0.3629 +1718889000000,2338.588,2338.895,2336.825,2338.745,0.1695 +1718889300000,2338.745,2338.785,2336.548,2338.485,0.2798 +1718889600000,2338.515,2340.615,2338.085,2338.595,0.4802 +1718889900000,2338.595,2339.835,2337.855,2339.425,0.2325 +1718890200000,2339.495,2340.325,2337.345,2339.125,0.3441 +1718890500000,2339.125,2341.158,2338.995,2341.085,0.5359 +1718890800000,2341.095,2345.258,2340.735,2345.005,0.4485 +1718891100000,2345.005,2347.045,2343.135,2345.505,0.5147 +1718891400000,2345.528,2348.105,2345.368,2347.505,0.523 +1718891700000,2347.505,2349.364,2347.305,2349.208,0.3265 +1718892000000,2349.295,2352.455,2348.805,2351.595,0.7058 +1718892300000,2351.585,2353.785,2349.534,2351.415,0.585 +1718892600000,2351.415,2352.335,2349.655,2350.145,0.3556 +1718892900000,2350.175,2353.915,2349.605,2353.738,0.5231 +1718893200000,2353.775,2358.975,2353.695,2354.965,1.1296 +1718893500000,2354.925,2356.355,2353.534,2355.535,0.4005 +1718893800000,2355.585,2358.965,2354.635,2358.185,0.4526 +1718894100000,2358.185,2359.055,2357.195,2357.448,0.4269 +1718894400000,2357.498,2360.418,2356.755,2360.235,0.4759 +1718894700000,2360.235,2362.588,2358.535,2362.065,0.6093 +1718895000000,2362.104,2362.565,2361.118,2362.215,0.5808 +1718895300000,2362.255,2364.878,2362.124,2363.905,0.5225 +1718895600000,2363.855,2364.885,2362.388,2364.255,0.4625 +1718895900000,2364.285,2365.375,2363.214,2363.338,0.2497 +1718896200000,2363.338,2363.528,2357.318,2357.498,0.4203 +1718896500000,2357.565,2359.225,2356.348,2356.778,0.2942 +1718896800000,2356.768,2356.768,2353.918,2354.728,0.325 +1718897100000,2354.718,2354.865,2351.325,2351.675,0.2469 +1718897400000,2351.675,2355.005,2351.248,2354.335,0.338 +1718897700000,2354.325,2355.745,2353.828,2353.985,0.3134 +1718898000000,2354.075,2356.585,2354.075,2354.935,0.2531 +1718898300000,2354.935,2356.775,2354.805,2355.025,0.1444 +1718898600000,2354.885,2356.035,2354.335,2355.915,0.1231 +1718898900000,2355.915,2356.025,2353.275,2353.595,0.1508 +1718899200000,2353.585,2355.568,2352.985,2353.098,0.1974 +1718899500000,2353.098,2354.038,2352.705,2353.978,0.1181 +1718899800000,2354.155,2355.855,2354.115,2354.338,0.1591 +1718900100000,2354.295,2357.025,2353.858,2356.645,0.1427 +1718900400000,2356.645,2356.845,2355.178,2355.915,0.1131 +1718900700000,2355.988,2356.705,2354.985,2355.385,0.2113 +1718901000000,2355.405,2356.505,2355.185,2355.295,0.2265 +1718901300000,2355.255,2356.535,2353.474,2354.115,0.2139 +1718901600000,2354.115,2355.565,2354.115,2355.395,0.0816 +1718901900000,2355.395,2355.858,2354.355,2355.655,0.0958 +1718902200000,2355.715,2356.038,2354.975,2355.355,0.1056 +1718902500000,2355.315,2356.738,2355.315,2356.238,0.1584 +1718902800000,2356.248,2356.858,2355.788,2356.555,0.1496 +1718903100000,2356.555,2356.625,2355.185,2356.568,0.1478 +1718903400000,2356.568,2356.908,2356.135,2356.218,0.119 +1718903700000,2356.335,2356.428,2355.255,2355.965,0.1125 +1718904000000,2355.925,2357.275,2355.795,2355.888,0.1563 +1718904300000,2355.788,2355.998,2354.488,2355.505,0.1946 +1718904600000,2355.375,2355.805,2354.705,2355.625,0.1586 +1718904900000,2355.625,2357.155,2355.615,2356.578,0.1285 +1718905200000,2356.478,2356.598,2355.298,2355.728,0.1788 +1718905500000,2355.708,2356.245,2355.575,2356.245,0.1194 +1718905800000,2356.245,2356.728,2355.825,2356.545,0.086 +1718906100000,2356.565,2357.375,2356.218,2357.245,0.1171 +1718906400000,2357.245,2358.938,2357.168,2358.728,0.233 +1718906700000,2358.658,2359.228,2357.505,2357.828,0.2245 +1718907000000,2357.785,2358.938,2357.785,2358.528,0.1634 +1718907300000,2358.548,2358.708,2357.938,2358.538,0.0999 +1718907600000,2358.528,2360.598,2358.168,2360.468,0.2103 +1718907900000,2360.495,2360.968,2360.195,2360.668,0.1475 +1718908200000,2360.638,2360.698,2359.748,2360.005,0.1168 +1718908500000,2359.948,2360.278,2359.218,2359.318,0.1072 +1718908800000,2359.318,2359.488,2358.725,2359.008,0.1305 +1718909100000,2359.048,2359.485,2358.838,2359.048,0.1221 +1718909400000,2359.048,2359.148,2358.218,2358.608,0.1164 +1718909700000,2358.544,2358.838,2357.908,2357.908,0.1163 +1718910000000,2357.908,2358.795,2357.598,2357.635,0.1475 +1718910300000,2357.685,2358.808,2357.685,2358.688,0.0942 +1718910600000,2358.688,2359.548,2358.445,2359.405,0.1342 +1718910900000,2359.398,2359.738,2359.145,2359.628,0.1346 +1718911200000,2359.638,2359.788,2358.108,2358.735,0.2096 +1718911500000,2358.735,2359.108,2358.595,2358.728,0.0867 +1718911800000,2358.715,2358.948,2358.388,2358.398,0.1327 +1718912100000,2358.328,2359.118,2358.088,2358.898,0.1146 +1718912400000,2358.888,2359.218,2358.508,2358.738,0.1322 +1718912700000,2358.728,2359.218,2358.648,2358.998,0.1176 +1718913000000,2358.998,2359.608,2358.938,2359.588,0.1405 +1718913300000,2359.548,2359.678,2358.588,2358.828,0.1608 +1718913600000,2358.858,2359.155,2358.168,2358.178,0.0643 +1718913900000,2358.168,2358.448,2358.108,2358.328,0.0327 +1718914200000,2358.285,2358.968,2358.265,2358.925,0.0438 +1718914500000,2358.915,2359.028,2358.615,2358.728,0.0683 +1718914800000,2358.718,2359.158,2358.718,2358.958,0.0349 +1718915100000,2358.928,2358.998,2358.645,2358.795,0.0364 +1718915400000,2358.835,2358.918,2358.335,2358.798,0.0353 +1718915700000,2358.818,2359.088,2358.718,2358.798,0.0293 +1718916000000,2358.928,2359.268,2358.878,2359.008,0.0226 +1718916300000,2358.995,2359.108,2358.808,2358.845,0.0174 +1718916600000,2358.735,2359.285,2358.715,2359.045,0.0252 +1718916900000,2359.045,2360.045,2358.815,2359.695,0.0346 +1718920800000,2359.298,2360.795,2358.975,2359.334,0.0886 +1718921100000,2359.334,2359.458,2358.625,2358.625,0.0208 +1718921400000,2358.578,2358.884,2357.978,2358.764,0.0626 +1718921700000,2358.764,2359.778,2358.658,2359.058,0.0902 +1718922000000,2359.055,2359.135,2358.095,2358.695,0.0655 +1718922300000,2358.675,2359.615,2358.355,2359.535,0.0271 +1718922600000,2359.488,2360.015,2359.265,2359.815,0.045 +1718922900000,2359.835,2360.128,2359.015,2359.185,0.1 +1718923200000,2359.135,2359.135,2358.285,2358.635,0.0382 +1718923500000,2358.625,2359.355,2358.395,2359.245,0.033 +1718923800000,2359.255,2359.345,2358.595,2358.775,0.0332 +1718924100000,2358.808,2359.225,2358.708,2359.215,0.0268 +1718924400000,2359.215,2359.355,2358.735,2359.348,0.0589 +1718924700000,2359.345,2360.005,2359.275,2359.755,0.06 +1718925000000,2359.755,2360.085,2359.615,2360.015,0.0144 +1718925300000,2360.015,2360.245,2359.905,2360.245,0.0089 +1718925600000,2360.315,2360.835,2360.315,2360.615,0.0691 +1718925900000,2360.615,2360.945,2359.735,2359.735,0.0878 +1718926200000,2359.745,2359.815,2358.945,2359.215,0.0582 +1718926500000,2359.215,2359.795,2359.095,2359.795,0.0335 +1718926800000,2359.825,2360.235,2359.495,2359.835,0.0232 +1718927100000,2359.845,2360.398,2359.365,2359.988,0.1248 +1718927400000,2359.965,2360.245,2359.925,2360.055,0.0298 +1718927700000,2360.055,2360.965,2360.035,2360.715,0.0471 +1718928000000,2360.728,2361.438,2360.695,2361.145,0.074 +1718928300000,2361.095,2362.495,2360.795,2362.465,0.0931 +1718928600000,2362.485,2362.555,2361.935,2362.085,0.0933 +1718928900000,2362.085,2362.178,2361.115,2361.448,0.152 +1718929200000,2361.488,2362.768,2361.478,2362.438,0.1168 +1718929500000,2362.378,2363.008,2362.175,2362.935,0.1533 +1718929800000,2362.935,2364.305,2362.935,2363.615,0.0551 +1718930100000,2363.595,2363.595,2362.575,2362.858,0.0704 +1718930400000,2362.835,2362.955,2362.255,2362.635,0.064 +1718930700000,2362.618,2363.585,2362.108,2363.405,0.0678 +1718931000000,2363.325,2364.685,2363.255,2364.148,0.0847 +1718931300000,2364.135,2364.365,2363.514,2363.968,0.23 +1718931600000,2363.945,2364.058,2361.758,2362.758,0.3599 +1718931900000,2362.758,2363.378,2361.365,2361.365,0.3479 +1718932200000,2361.374,2362.488,2361.055,2361.088,0.1975 +1718932500000,2361.088,2361.118,2359.424,2360.755,0.5336 +1718932800000,2360.765,2361.108,2359.995,2360.778,0.3409 +1718933100000,2360.745,2361.128,2360.068,2360.445,0.1648 +1718933400000,2360.445,2360.485,2356.998,2357.048,0.268 +1718933700000,2357.035,2359.395,2357.035,2358.725,0.1255 +1718934000000,2358.775,2359.995,2358.665,2359.775,0.1127 +1718934300000,2359.775,2360.355,2359.438,2359.668,0.146 +1718934600000,2359.638,2360.188,2358.718,2360.038,0.274 +1718934900000,2360.018,2360.458,2359.348,2359.528,0.1918 +1718935200000,2359.528,2360.218,2358.955,2360.145,0.2205 +1718935500000,2360.145,2360.698,2359.798,2360.228,0.1473 +1718935800000,2360.228,2361.478,2359.838,2361.398,0.139 +1718936100000,2361.448,2361.448,2360.465,2360.535,0.0881 +1718936400000,2360.535,2360.908,2360.495,2360.768,0.0783 +1718936700000,2360.728,2360.978,2360.148,2360.438,0.0987 +1718937000000,2360.328,2360.328,2359.258,2360.098,0.1964 +1718937300000,2360.015,2360.698,2359.655,2359.968,0.0943 +1718937600000,2359.958,2360.018,2358.545,2358.668,0.1637 +1718937900000,2358.544,2359.155,2358.025,2358.665,0.1427 +1718938200000,2358.625,2359.265,2358.435,2358.978,0.0791 +1718938500000,2359.008,2359.365,2358.755,2359.258,0.0803 +1718938800000,2359.255,2359.555,2358.738,2359.065,0.0736 +1718939100000,2359.065,2359.475,2358.825,2358.885,0.08 +1718939400000,2358.878,2359.365,2358.615,2359.165,0.0909 +1718939700000,2359.135,2359.858,2358.945,2359.795,0.0579 +1718940000000,2359.775,2360.778,2359.355,2360.435,0.0683 +1718940300000,2360.435,2360.508,2359.858,2360.428,0.1403 +1718940600000,2360.388,2360.908,2360.208,2360.588,0.0897 +1718940900000,2360.578,2360.998,2360.508,2360.928,0.0642 +1718941200000,2360.905,2361.248,2360.628,2361.038,0.0975 +1718941500000,2361.048,2361.168,2360.278,2360.638,0.1048 +1718941800000,2360.648,2361.028,2360.448,2360.985,0.1123 +1718942100000,2360.985,2362.018,2360.918,2362.018,0.1452 +1718942400000,2362.035,2362.105,2361.208,2361.858,0.1055 +1718942700000,2361.805,2362.058,2361.418,2361.845,0.0536 +1718943000000,2361.815,2361.958,2361.338,2361.448,0.0586 +1718943300000,2361.465,2361.658,2361.238,2361.595,0.048 +1718943600000,2361.595,2361.618,2361.085,2361.228,0.053 +1718943900000,2361.118,2361.538,2361.078,2361.518,0.0483 +1718944200000,2361.498,2361.588,2360.965,2361.575,0.0363 +1718944500000,2361.585,2361.868,2361.328,2361.778,0.0549 +1718944800000,2361.768,2362.195,2361.735,2362.195,0.0392 +1718945100000,2362.195,2362.648,2362.018,2362.605,0.1 +1718945400000,2362.608,2362.878,2362.128,2362.408,0.0835 +1718945700000,2362.408,2362.835,2362.015,2362.815,0.07 +1718946000000,2362.795,2363.225,2362.495,2362.845,0.1401 +1718946300000,2362.808,2362.865,2362.138,2362.588,0.0749 +1718946600000,2362.568,2362.618,2362.105,2362.478,0.0519 +1718946900000,2362.458,2363.108,2362.458,2362.998,0.1019 +1718947200000,2362.948,2363.638,2362.778,2363.308,0.1163 +1718947500000,2363.354,2363.478,2362.825,2363.298,0.0825 +1718947800000,2363.285,2363.668,2362.428,2363.175,0.1205 +1718948100000,2363.195,2364.188,2362.785,2364.178,0.0709 +1718948400000,2364.115,2364.298,2363.655,2363.868,0.0691 +1718948700000,2363.895,2364.378,2363.495,2364.085,0.0848 +1718949000000,2364.085,2365.485,2364.005,2364.418,0.1274 +1718949300000,2364.418,2364.908,2364.305,2364.428,0.1496 +1718949600000,2364.378,2364.378,2362.948,2363.258,0.2383 +1718949900000,2363.268,2363.768,2362.098,2362.248,0.2168 +1718950200000,2362.218,2363.828,2361.808,2363.778,0.2037 +1718950500000,2363.805,2363.858,2361.708,2362.018,0.2173 +1718950800000,2362.018,2362.388,2360.405,2361.478,0.1958 +1718951100000,2361.475,2362.078,2360.465,2361.418,0.1568 +1718951400000,2361.388,2361.748,2360.085,2360.305,0.2065 +1718951700000,2360.318,2360.618,2359.455,2360.025,0.1812 +1718952000000,2360.035,2360.155,2358.185,2358.405,0.1364 +1718952300000,2358.405,2359.145,2357.798,2358.348,0.2058 +1718952600000,2358.368,2359.245,2358.158,2358.968,0.2115 +1718952900000,2358.915,2359.124,2358.138,2358.308,0.3195 +1718953200000,2358.288,2358.495,2356.695,2356.965,0.1141 +1718953500000,2356.975,2358.345,2356.605,2358.138,0.1908 +1718953800000,2358.135,2358.325,2357.645,2357.915,0.077 +1718954100000,2357.935,2358.045,2356.615,2357.015,0.1816 +1718954400000,2357.005,2357.085,2355.455,2355.568,0.2807 +1718954700000,2355.615,2356.825,2354.995,2356.705,0.2863 +1718955000000,2356.785,2358.955,2356.465,2358.705,0.2328 +1718955300000,2358.675,2359.205,2358.185,2359.118,0.3649 +1718955600000,2359.115,2360.775,2358.685,2360.485,0.3289 +1718955900000,2360.495,2362.465,2359.955,2362.285,0.4278 +1718956200000,2362.105,2364.078,2361.975,2363.715,0.437 +1718956500000,2363.715,2364.345,2362.835,2362.835,0.3077 +1718956800000,2362.835,2365.125,2362.558,2363.628,0.2461 +1718957100000,2363.578,2364.878,2363.545,2363.938,0.2986 +1718957400000,2363.985,2365.018,2363.535,2364.658,0.3874 +1718957700000,2364.645,2366.215,2363.175,2363.655,0.3598 +1718958000000,2363.655,2365.758,2363.535,2365.545,0.3506 +1718958300000,2365.535,2368.015,2365.395,2367.525,0.2867 +1718958600000,2367.545,2367.815,2365.525,2365.925,0.4692 +1718958900000,2365.925,2366.195,2365.275,2365.685,0.1924 +1718959200000,2365.665,2366.295,2364.835,2364.905,0.1061 +1718959500000,2364.905,2366.395,2364.695,2366.265,0.1006 +1718959800000,2366.275,2366.615,2365.835,2365.835,0.1198 +1718960100000,2365.825,2366.115,2364.808,2365.275,0.1947 +1718960400000,2365.275,2366.545,2365.225,2366.005,0.0964 +1718960700000,2366.025,2366.335,2365.535,2366.235,0.1339 +1718961000000,2366.255,2367.225,2366.135,2366.495,0.1052 +1718961300000,2366.478,2366.608,2365.365,2365.555,0.155 +1718961600000,2365.578,2365.605,2364.265,2364.365,0.1025 +1718961900000,2364.395,2364.675,2363.875,2364.025,0.0832 +1718962200000,2364.035,2364.585,2362.855,2364.275,0.2284 +1718962500000,2364.245,2364.285,2363.055,2363.325,0.1945 +1718962800000,2363.305,2363.968,2363.035,2363.235,0.185 +1718963100000,2363.245,2363.825,2362.805,2363.238,0.1166 +1718963400000,2363.235,2363.695,2363.005,2363.585,0.18 +1718963700000,2363.585,2364.395,2363.345,2363.788,0.0943 +1718964000000,2363.805,2364.035,2362.335,2362.428,0.1119 +1718964300000,2362.385,2362.795,2361.225,2362.515,0.1456 +1718964600000,2362.535,2362.595,2361.178,2361.815,0.2117 +1718964900000,2361.825,2362.125,2361.305,2362.065,0.0878 +1718965200000,2362.065,2363.248,2361.845,2363.048,0.0924 +1718965500000,2363.048,2363.555,2362.455,2362.518,0.106 +1718965800000,2362.515,2362.535,2361.665,2362.325,0.1061 +1718966100000,2362.335,2362.588,2361.485,2362.418,0.1226 +1718966400000,2362.405,2362.798,2362.175,2362.325,0.0745 +1718966700000,2362.325,2362.965,2362.065,2362.315,0.3066 +1718967000000,2362.315,2363.305,2362.205,2362.755,0.2092 +1718967300000,2362.755,2363.545,2362.535,2363.535,0.0979 +1718967600000,2363.575,2364.508,2363.415,2364.508,0.2014 +1718967900000,2364.475,2365.398,2364.295,2364.775,0.2934 +1718968200000,2364.775,2365.828,2364.655,2365.255,0.3382 +1718968500000,2365.265,2365.508,2364.755,2365.178,0.3195 +1718968800000,2365.175,2365.725,2364.945,2365.015,0.1628 +1718969100000,2364.998,2365.305,2364.075,2365.215,0.1956 +1718969400000,2365.195,2365.858,2364.905,2365.735,0.096 +1718969700000,2365.748,2368.558,2365.725,2367.788,0.2938 +1718970000000,2367.765,2367.784,2365.255,2365.348,0.2327 +1718970300000,2365.325,2365.845,2364.585,2365.768,0.1994 +1718970600000,2365.768,2367.015,2365.705,2366.158,0.1912 +1718970900000,2366.174,2366.598,2365.995,2366.158,0.2719 +1718971200000,2366.125,2367.898,2365.908,2367.635,0.4286 +1718971500000,2367.635,2367.978,2366.545,2367.038,0.3178 +1718971800000,2367.038,2367.478,2365.848,2365.878,0.3532 +1718972100000,2365.858,2367.588,2365.775,2366.688,0.3206 +1718972400000,2366.644,2366.898,2364.408,2364.718,0.3427 +1718972700000,2364.698,2365.048,2364.088,2364.405,0.2421 +1718973000000,2364.455,2364.455,2362.878,2363.158,0.1803 +1718973300000,2363.158,2363.938,2362.245,2363.485,0.2038 +1718973600000,2363.505,2364.135,2362.058,2364.048,0.1754 +1718973900000,2364.045,2364.238,2362.805,2363.108,0.1147 +1718974200000,2363.145,2364.445,2360.925,2361.138,0.1949 +1718974500000,2361.115,2361.718,2360.305,2360.548,0.3003 +1718974800000,2360.538,2361.445,2359.165,2361.405,0.2937 +1718975100000,2361.395,2362.495,2360.485,2360.725,0.2596 +1718975400000,2360.745,2363.638,2360.745,2363.488,0.1906 +1718975700000,2363.485,2363.685,2360.795,2360.795,0.21 +1718976000000,2360.798,2361.298,2356.988,2357.018,0.3908 +1718976300000,2357.045,2357.425,2353.618,2355.165,0.8024 +1718976600000,2355.165,2355.915,2349.865,2351.625,1.0935 +1718976900000,2351.645,2353.605,2350.085,2350.435,0.5451 +1718977200000,2350.505,2351.425,2348.945,2349.555,0.3804 +1718977500000,2349.555,2349.555,2342.165,2346.925,0.8396 +1718977800000,2346.925,2348.395,2335.285,2335.705,0.9563 +1718978100000,2335.645,2340.798,2334.665,2340.445,0.7188 +1718978400000,2340.325,2340.405,2333.095,2333.745,0.6978 +1718978700000,2333.715,2335.805,2330.715,2335.265,0.4939 +1718979000000,2335.325,2335.945,2331.865,2335.165,0.8723 +1718979300000,2335.155,2335.575,2331.485,2332.915,0.9142 +1718979600000,2332.935,2334.965,2331,2331,0.7221 +1718979900000,2330.951,2335.145,2328.495,2334.965,0.7832 +1718980200000,2334.945,2336.735,2333.715,2334.895,0.7839 +1718980500000,2334.905,2338.485,2334.885,2336.465,0.7551 +1718980800000,2336.465,2337.145,2332.935,2333.018,0.4086 +1718981100000,2333.025,2333.245,2330.018,2332.185,0.2699 +1718981400000,2332.185,2333.685,2330.565,2331.715,0.2981 +1718981700000,2331.715,2331.715,2329.675,2329.808,0.3148 +1718982000000,2329.838,2331.315,2329.278,2330.125,0.3085 +1718982300000,2330.115,2333.268,2330.025,2333.135,0.2256 +1718982600000,2333.135,2334.675,2330.338,2330.735,0.2348 +1718982900000,2330.755,2330.815,2324,2325.005,0.6236 +1718983200000,2325.018,2326.355,2323.165,2324.705,0.3182 +1718983500000,2324.705,2326.865,2323.885,2326.475,0.2678 +1718983800000,2326.435,2328.238,2325.655,2327.288,0.3799 +1718984100000,2327.345,2327.908,2325.384,2326.348,0.3325 +1718984400000,2326.348,2327.795,2325.915,2327.035,0.3548 +1718984700000,2327.035,2328.778,2326.658,2328.045,0.2775 +1718985000000,2328.095,2330.688,2327.975,2329.228,0.2503 +1718985300000,2329.195,2329.828,2327.558,2327.828,0.334 +1718985600000,2327.828,2328.945,2327.165,2327.678,0.2379 +1718985900000,2327.708,2329.195,2327.328,2327.338,0.1796 +1718986200000,2327.338,2327.488,2324.515,2324.555,0.1969 +1718986500000,2324.685,2327.025,2323.575,2326.895,0.1479 +1718986800000,2326.895,2327.385,2325.715,2325.805,0.106 +1718987100000,2325.805,2326.565,2325.575,2326.225,0.0956 +1718987400000,2326.165,2326.935,2324.895,2325.995,0.1021 +1718987700000,2325.995,2326.315,2324.745,2326.065,0.1098 +1718988000000,2326.055,2326.305,2325.368,2325.715,0.1745 +1718988300000,2325.715,2326.278,2324.505,2325.575,0.2551 +1718988600000,2325.575,2327.145,2325.305,2325.328,0.106 +1718988900000,2325.315,2325.485,2324.045,2324.605,0.1931 +1718989200000,2324.605,2324.995,2320.915,2322.255,0.2088 +1718989500000,2322.245,2322.815,2321.378,2321.925,0.1654 +1718989800000,2321.965,2322.305,2319.895,2321.085,0.2183 +1718990100000,2321.085,2323.225,2319.885,2322.345,0.1648 +1718990400000,2322.345,2322.345,2320.035,2320.295,0.1799 +1718990700000,2320.245,2321.045,2317.435,2317.515,0.2078 +1718991000000,2317.515,2320.035,2317.395,2319.855,0.1541 +1718991300000,2319.855,2320.365,2318.575,2319.615,0.1423 +1718991600000,2319.715,2319.905,2318.725,2318.928,0.1302 +1718991900000,2318.928,2320.238,2317.275,2317.288,0.1384 +1718992200000,2317.288,2318.575,2316.588,2318.475,0.1689 +1718992500000,2318.508,2319.215,2317.918,2319.215,0.124 +1718992800000,2319.215,2319.365,2316.655,2317.715,0.1461 +1718993100000,2317.715,2319.368,2316.965,2319.055,0.1376 +1718993400000,2319.065,2319.335,2318.005,2318.998,0.0936 +1718993700000,2319.015,2319.155,2318.025,2318.235,0.0645 +1718994000000,2318.235,2320.645,2318.215,2320.455,0.0761 +1718994300000,2320.455,2321.928,2319.915,2321.645,0.1943 +1718994600000,2321.675,2321.935,2321.165,2321.668,0.245 +1718994900000,2321.655,2322.295,2321.325,2321.995,0.0983 +1718995200000,2322.015,2322.675,2321.715,2322.255,0.1245 +1718995500000,2322.278,2322.688,2321.945,2322.175,0.1432 +1718995800000,2322.165,2322.165,2321.255,2321.385,0.0803 +1718996100000,2321.385,2322.138,2321.245,2322.055,0.074 +1718996400000,2322.055,2322.755,2320.325,2322.615,0.1147 +1718996700000,2322.565,2323.015,2321.928,2322.008,0.0728 +1718997000000,2321.918,2322.865,2321.685,2321.978,0.1057 +1718997300000,2321.978,2322.208,2321.158,2321.685,0.0808 +1718997600000,2321.678,2323.288,2321.425,2323.205,0.0832 +1718997900000,2323.225,2323.225,2321.908,2322.108,0.0903 +1718998200000,2322.058,2322.755,2321.378,2322.625,0.0958 +1718998500000,2322.565,2322.918,2322.015,2322.128,0.1015 +1718998800000,2322.108,2322.308,2321.075,2322.135,0.1033 +1718999100000,2322.128,2322.238,2320.908,2321.698,0.1146 +1718999400000,2321.765,2322.155,2321.425,2321.485,0.1482 +1718999700000,2321.505,2322.745,2321.475,2322.068,0.1371 +1719000000000,2322.038,2322.558,2322.038,2322.278,0.068 +1719000300000,2322.245,2322.548,2322.168,2322.448,0.0455 +1719000600000,2322.528,2322.578,2322.078,2322.258,0.0409 +1719000900000,2322.245,2322.358,2321.265,2321.278,0.0502 +1719001200000,2321.235,2322.018,2321.078,2321.855,0.0352 +1719001500000,2321.855,2321.888,2320.775,2321.445,0.0478 +1719001800000,2321.445,2321.468,2320.935,2320.955,0.0254 +1719002100000,2320.955,2321.575,2320.925,2321.038,0.0387 +1719002400000,2321.045,2321.305,2320.685,2321.265,0.0223 +1719002700000,2321.215,2321.598,2320.965,2321.278,0.0278 +1719003000000,2321.288,2321.688,2321.068,2321.338,0.0518 +1719003300000,2321.248,2321.875,2321.125,2321.755,0.0607 +1719180000000,2322.775,2322.775,2317.635,2320.925,0.1446 +1719180300000,2320.925,2321.645,2320.705,2320.705,0.0227 +1719180600000,2320.655,2321.005,2320.295,2320.865,0.0206 +1719180900000,2320.785,2321.605,2320.325,2321.035,0.0276 +1719181200000,2321.075,2321.298,2320.715,2320.955,0.0144 +1719181500000,2320.955,2321.345,2320.805,2320.995,0.0136 +1719181800000,2320.915,2321.735,2320.915,2321.645,0.0483 +1719182100000,2321.665,2321.935,2321.235,2321.705,0.0731 +1719182400000,2321.695,2321.845,2321.505,2321.515,0.01 +1719182700000,2321.505,2322.045,2321.425,2321.995,0.0061 +1719183000000,2322.015,2322.075,2321.455,2321.515,0.0136 +1719183300000,2321.535,2321.715,2321.335,2321.365,0.0233 +1719183600000,2321.314,2321.314,2320.584,2321.108,0.0889 +1719183900000,2321.108,2321.128,2320.515,2321.028,0.0621 +1719184200000,2321.085,2321.085,2320.245,2320.715,0.0191 +1719184500000,2320.655,2320.715,2319.775,2319.865,0.0292 +1719184800000,2319.875,2320.205,2319.565,2320.075,0.0319 +1719185100000,2320.075,2320.345,2319.935,2320.005,0.0226 +1719185400000,2320.005,2320.025,2319.655,2319.905,0.0163 +1719185700000,2319.815,2319.905,2319.195,2319.655,0.0256 +1719186000000,2319.765,2319.825,2319.015,2319.305,0.0584 +1719186300000,2319.255,2319.525,2317.585,2318.255,0.0671 +1719186600000,2318.255,2318.518,2317.615,2317.655,0.0844 +1719186900000,2317.655,2319.125,2317.575,2319.085,0.0725 +1719187200000,2318.995,2320.705,2318.975,2320.705,0.1099 +1719187500000,2320.705,2320.805,2318.968,2319.098,0.1051 +1719187800000,2319.098,2319.658,2318.698,2318.945,0.1725 +1719188100000,2318.945,2319.665,2318.405,2319.645,0.0788 +1719188400000,2319.635,2319.745,2318.715,2319.275,0.0795 +1719188700000,2319.275,2319.275,2317.818,2318.228,0.1502 +1719189000000,2318.285,2319.815,2318.225,2319.468,0.1031 +1719189300000,2319.488,2320.358,2319.195,2320.358,0.1069 +1719189600000,2320.388,2321.558,2320.195,2320.958,0.1562 +1719189900000,2320.998,2321.258,2320.628,2320.858,0.1417 +1719190200000,2320.838,2321.548,2320.558,2321.438,0.1764 +1719190500000,2321.395,2321.588,2320.635,2320.825,0.1368 +1719190800000,2320.885,2322.075,2318.888,2321.585,0.359 +1719191100000,2321.585,2323.605,2321.025,2323.205,0.3375 +1719191400000,2323.205,2323.485,2321.835,2322.645,0.2237 +1719191700000,2322.665,2323.705,2321.375,2323.478,0.2316 +1719192000000,2323.385,2323.575,2322.675,2323.515,0.3628 +1719192300000,2323.585,2324.575,2323.335,2324.365,0.1703 +1719192600000,2324.415,2325.278,2323.975,2324.728,0.174 +1719192900000,2324.735,2325.355,2323.855,2324.265,0.188 +1719193200000,2324.265,2325.268,2324.255,2324.905,0.169 +1719193500000,2324.968,2326.265,2324.915,2325.565,0.0963 +1719193800000,2325.545,2325.888,2324.125,2324.328,0.1508 +1719194100000,2324.308,2324.838,2322.178,2323.498,0.2555 +1719194400000,2323.485,2323.488,2322.005,2322.625,0.3297 +1719194700000,2322.658,2323.038,2321.578,2322.115,0.3653 +1719195000000,2322.095,2322.098,2319.495,2320.425,0.4419 +1719195300000,2320.535,2320.855,2319.788,2320.658,0.1853 +1719195600000,2320.655,2320.955,2320.375,2320.735,0.2168 +1719195900000,2320.755,2321.395,2320.705,2321.375,0.1036 +1719196200000,2321.435,2322.708,2321.285,2322.365,0.4706 +1719196500000,2322.408,2323.318,2321.878,2323.185,0.1727 +1719196800000,2323.185,2325.105,2322.935,2324.645,0.1207 +1719197100000,2324.685,2324.685,2323.875,2323.978,0.1088 +1719197400000,2323.935,2324.915,2323.468,2324.545,0.1445 +1719197700000,2324.545,2324.808,2324.045,2324.655,0.0898 +1719198000000,2324.615,2325.718,2324.575,2324.845,0.1144 +1719198300000,2324.845,2325.118,2324.205,2324.828,0.1032 +1719198600000,2324.805,2326.018,2324.595,2325.258,0.119 +1719198900000,2325.288,2326.578,2325.115,2326.008,0.1653 +1719199200000,2326.008,2326.348,2324.865,2325.155,0.1648 +1719199500000,2325.185,2326.495,2325.115,2325.618,0.0794 +1719199800000,2325.638,2326.038,2325.354,2325.354,0.0582 +1719200100000,2325.354,2325.528,2325.024,2325.448,0.0702 +1719200400000,2325.448,2326.205,2325.398,2325.714,0.0611 +1719200700000,2325.614,2325.614,2324.735,2325.118,0.1072 +1719201000000,2325.138,2325.468,2324.678,2325.175,0.0721 +1719201300000,2325.235,2325.518,2325.188,2325.335,0.0405 +1719201600000,2325.365,2325.618,2324.785,2325.205,0.069 +1719201900000,2325.205,2325.478,2325.015,2325.445,0.0617 +1719202200000,2325.438,2326.505,2325.398,2326.428,0.061 +1719202500000,2326.428,2326.448,2325.568,2325.568,0.1284 +1719202800000,2325.568,2325.895,2325.465,2325.748,0.0599 +1719203100000,2325.818,2325.884,2325.175,2325.715,0.0916 +1719203400000,2325.705,2325.955,2324.788,2324.905,0.05 +1719203700000,2324.905,2325.345,2324.745,2325.248,0.047 +1719204000000,2325.275,2325.398,2324.565,2324.838,0.0669 +1719204300000,2324.845,2324.858,2324.098,2324.338,0.0598 +1719204600000,2324.315,2324.658,2324.248,2324.578,0.0547 +1719204900000,2324.555,2324.708,2324.025,2324.345,0.0553 +1719205200000,2324.345,2325.298,2324.345,2325.248,0.0745 +1719205500000,2325.245,2325.648,2324.858,2325.048,0.0924 +1719205800000,2325.068,2325.878,2324.995,2325.868,0.0997 +1719206100000,2325.858,2325.878,2325.315,2325.505,0.0685 +1719206400000,2325.505,2326.095,2325.395,2325.965,0.0379 +1719206700000,2325.965,2326.095,2325.475,2325.585,0.0443 +1719207000000,2325.588,2327.125,2325.315,2325.465,0.1865 +1719207300000,2325.505,2325.775,2323.725,2323.765,0.1462 +1719207600000,2323.745,2324.345,2323.535,2323.928,0.2363 +1719207900000,2323.918,2325.045,2323.904,2325.025,0.1228 +1719208200000,2325.025,2325.095,2324.215,2325.028,0.0815 +1719208500000,2324.955,2325.488,2324.578,2324.978,0.1585 +1719208800000,2324.975,2325.015,2322.965,2323.105,0.1853 +1719209100000,2323.105,2323.805,2322.605,2323.395,0.1527 +1719209400000,2323.365,2323.485,2322.915,2323.415,0.1377 +1719209700000,2323.415,2323.865,2321.645,2322.355,0.245 +1719210000000,2322.405,2323.385,2321.215,2323.385,0.2125 +1719210300000,2323.405,2323.985,2322.975,2323.275,0.1059 +1719210600000,2323.275,2324.835,2323.225,2324.735,0.1064 +1719210900000,2324.715,2325.215,2324.195,2324.205,0.1094 +1719211200000,2324.175,2324.415,2323.475,2323.785,0.1325 +1719211500000,2323.785,2323.805,2322.305,2322.455,0.2225 +1719211800000,2322.495,2323.175,2321.905,2322.985,0.155 +1719212100000,2322.985,2323.375,2322.755,2323.365,0.1797 +1719212400000,2323.325,2323.358,2322.045,2322.045,0.3997 +1719212700000,2322.075,2323.755,2321.585,2323.755,0.1726 +1719213000000,2323.815,2325.158,2323.775,2325.098,0.1844 +1719213300000,2325.095,2325.198,2324.175,2325.145,0.2919 +1719213600000,2325.135,2326.068,2324.958,2326.055,0.1881 +1719213900000,2326.015,2327.788,2325.615,2327.395,0.2615 +1719214200000,2327.385,2329.455,2326.918,2328.975,0.3369 +1719214500000,2328.935,2329.275,2327.845,2329.125,0.4518 +1719214800000,2329.125,2331.508,2329.125,2331.455,0.3781 +1719215100000,2331.428,2331.688,2330.205,2330.855,0.275 +1719215400000,2330.945,2331.265,2330.455,2330.545,0.1294 +1719215700000,2330.538,2331.655,2330.455,2330.678,0.0812 +1719216000000,2330.645,2332.108,2330.595,2331.788,0.2076 +1719216300000,2331.798,2332.688,2330.365,2330.365,0.1749 +1719216600000,2330.365,2330.538,2329.055,2330.385,0.2443 +1719216900000,2330.375,2331.495,2329.185,2329.995,0.1377 +1719217200000,2330.015,2330.075,2329.285,2329.695,0.2335 +1719217500000,2329.685,2330.928,2329.528,2329.775,0.1014 +1719217800000,2329.775,2331.295,2329.705,2330.165,0.1674 +1719218100000,2330.185,2330.375,2329.865,2330.055,0.0733 +1719218400000,2330.065,2330.495,2329.855,2330.395,0.0711 +1719218700000,2330.405,2330.808,2329.245,2329.515,0.3847 +1719219000000,2329.545,2331.625,2329.485,2331.205,0.1395 +1719219300000,2331.255,2331.255,2330.358,2330.458,0.2168 +1719219600000,2330.435,2330.815,2328.765,2329.425,0.2789 +1719219900000,2329.435,2329.685,2325.995,2326.005,0.1899 +1719220200000,2326.005,2328.618,2325.835,2328.575,0.4242 +1719220500000,2328.595,2329.545,2328.455,2329.488,0.1996 +1719220800000,2329.505,2330.515,2329.115,2329.935,0.163 +1719221100000,2329.935,2330.425,2327.355,2327.385,0.176 +1719221400000,2327.375,2327.765,2320.625,2324.785,0.1877 +1719221700000,2324.775,2325.905,2323.945,2325.905,0.1288 +1719222000000,2325.885,2327.075,2325.465,2326.905,0.0959 +1719222300000,2326.905,2326.965,2325.025,2325.455,0.1563 +1719222600000,2325.445,2325.455,2324.348,2324.925,0.1269 +1719222900000,2324.925,2325.575,2324.485,2324.945,0.0977 +1719223200000,2324.945,2325.405,2324.375,2325.365,0.114 +1719223500000,2325.365,2326.978,2325.155,2326.075,0.324 +1719223800000,2326.075,2326.975,2324.895,2325.855,0.132 +1719224100000,2325.845,2326.425,2325.385,2326.425,0.1494 +1719224400000,2326.425,2326.425,2325.115,2325.545,0.1538 +1719224700000,2325.515,2325.855,2324.395,2324.475,0.1505 +1719225000000,2324.485,2326.005,2324.365,2325.495,0.1247 +1719225300000,2325.475,2326.405,2325.285,2326.115,0.1388 +1719225600000,2326.115,2326.588,2325.468,2325.575,0.2262 +1719225900000,2325.608,2326.075,2325.315,2325.755,0.0706 +1719226200000,2325.735,2325.995,2324.935,2325.645,0.0791 +1719226500000,2325.695,2326.215,2324.475,2325.065,0.1889 +1719226800000,2325.048,2325.428,2324.438,2325.008,0.2582 +1719227100000,2325.005,2326.058,2324.845,2325.285,0.1331 +1719227400000,2325.285,2326.215,2324.885,2324.955,0.1161 +1719227700000,2324.925,2325.225,2324.448,2324.995,0.1167 +1719228000000,2324.995,2325.665,2324.035,2325.295,0.1077 +1719228300000,2325.295,2325.405,2324.815,2325.365,0.2037 +1719228600000,2325.368,2327.085,2325.235,2326.885,0.3743 +1719228900000,2326.885,2326.895,2325.275,2326.535,0.2491 +1719229200000,2326.525,2327.805,2326.265,2327.498,0.1997 +1719229500000,2327.518,2327.885,2326.765,2327.745,0.2208 +1719229800000,2327.745,2327.935,2326.395,2326.635,0.2369 +1719230100000,2326.635,2326.748,2325.735,2326.098,0.1851 +1719230400000,2326.095,2326.335,2323.945,2326.275,0.4908 +1719230700000,2326.325,2326.555,2325.104,2325.104,0.1326 +1719231000000,2325.065,2326.125,2324.855,2325.815,0.1459 +1719231300000,2325.778,2326.495,2325.305,2326.408,0.1991 +1719231600000,2326.475,2326.495,2324.235,2324.495,0.2102 +1719231900000,2324.485,2325.085,2323.205,2325.005,0.1754 +1719232200000,2325.005,2327.005,2324.675,2326.285,0.1709 +1719232500000,2326.285,2327.078,2324.895,2326.268,0.347 +1719232800000,2326.284,2326.848,2323.945,2325.505,0.3408 +1719233100000,2325.515,2326.424,2325.295,2325.595,0.3474 +1719233400000,2325.615,2327.318,2325.565,2326.985,0.4619 +1719233700000,2326.985,2327.755,2326.265,2327.458,0.332 +1719234000000,2327.458,2327.768,2326.418,2326.725,0.2903 +1719234300000,2326.685,2327.515,2325.925,2327.155,0.1525 +1719234600000,2327.155,2328.295,2326.775,2328.015,0.5491 +1719234900000,2328.055,2328.055,2325.808,2326.805,0.3279 +1719235200000,2326.805,2328.045,2326.235,2327.405,0.2377 +1719235500000,2327.405,2331.175,2326.855,2330.535,0.3376 +1719235800000,2330.535,2332.928,2330.388,2332.345,0.825 +1719236100000,2332.315,2333.765,2331.105,2331.948,0.5863 +1719236400000,2331.905,2332.145,2330.475,2331.065,0.185 +1719236700000,2331.025,2332.265,2328.878,2329.628,0.2399 +1719237000000,2329.675,2332.015,2328.705,2330.945,0.1796 +1719237300000,2330.945,2330.985,2327.825,2327.955,0.2901 +1719237600000,2327.794,2330.075,2326.815,2328.855,0.407 +1719237900000,2328.855,2330.745,2327.665,2330.675,0.2275 +1719238200000,2330.675,2331.445,2328.295,2329.475,0.3186 +1719238500000,2329.455,2329.535,2328.148,2328.755,0.2221 +1719238800000,2328.785,2330.978,2328.255,2330.408,0.522 +1719239100000,2330.395,2330.685,2328.995,2329.275,0.5618 +1719239400000,2329.275,2332.115,2329.275,2331.468,0.5418 +1719239700000,2331.395,2332.928,2330.865,2332.465,0.4134 +1719240000000,2332.465,2333.508,2331.125,2333.005,0.4703 +1719240300000,2333.005,2333.515,2331.598,2332.045,0.3645 +1719240600000,2332.045,2332.158,2330.105,2330.865,0.2394 +1719240900000,2330.895,2331.645,2330.028,2330.605,0.205 +1719241200000,2330.574,2331.948,2330.435,2331.805,0.2451 +1719241500000,2331.875,2332.035,2330.688,2331.615,0.373 +1719241800000,2331.615,2333.068,2331.035,2332.188,0.4432 +1719242100000,2332.178,2332.765,2331.145,2331.765,0.1983 +1719242400000,2331.768,2331.828,2330.415,2331.235,0.166 +1719242700000,2331.235,2331.235,2329.698,2330.545,0.1295 +1719243000000,2330.605,2331.495,2328.985,2329.078,0.1298 +1719243300000,2329.068,2329.898,2328.775,2328.778,0.2183 +1719243600000,2328.765,2329.768,2328.615,2329.468,0.185 +1719243900000,2329.498,2329.758,2327.535,2327.868,0.2539 +1719244200000,2327.865,2328.698,2327.505,2327.828,0.3647 +1719244500000,2327.795,2328.715,2327.408,2327.528,0.2892 +1719244800000,2327.508,2328.858,2326.758,2328.838,0.3151 +1719245100000,2328.745,2329.168,2328.218,2328.738,0.3594 +1719245400000,2328.788,2329.678,2328.645,2329.485,0.3332 +1719245700000,2329.485,2329.688,2328.775,2328.818,0.2152 +1719246000000,2328.775,2329.508,2328.775,2329.108,0.2365 +1719246300000,2329.108,2329.525,2328.565,2328.808,0.2564 +1719246600000,2328.828,2330.708,2328.625,2330.648,0.296 +1719246900000,2330.635,2330.908,2330.095,2330.828,0.2767 +1719247200000,2330.848,2331.315,2330.418,2331.048,0.3101 +1719247500000,2331.038,2331.338,2330.415,2330.728,0.1941 +1719247800000,2330.745,2331.175,2330.115,2330.925,0.1123 +1719248100000,2330.925,2332.085,2330.925,2331.598,0.1899 +1719248400000,2331.575,2331.988,2331.268,2331.378,0.2499 +1719248700000,2331.385,2331.608,2330.605,2330.695,0.2652 +1719249000000,2330.685,2331.938,2330.458,2331.765,0.2833 +1719249300000,2331.778,2331.828,2330.938,2331.258,0.2114 +1719249600000,2331.258,2331.408,2330.495,2331.338,0.233 +1719249900000,2331.255,2332.028,2330.765,2331.615,0.2078 +1719250200000,2331.595,2332.008,2331.065,2331.985,0.1312 +1719250500000,2331.985,2332.928,2331.805,2332.928,0.1669 +1719250800000,2332.928,2333.065,2332.325,2332.378,0.2796 +1719251100000,2332.348,2332.418,2331.555,2331.578,0.1438 +1719251400000,2331.575,2332.005,2330.915,2331.338,0.1318 +1719251700000,2331.358,2332.208,2331.358,2331.915,0.1106 +1719252000000,2331.945,2332.975,2331.815,2332.428,0.1717 +1719252300000,2332.418,2333.358,2332.328,2333.218,0.1518 +1719252600000,2333.218,2333.518,2332.708,2333.428,0.1424 +1719252900000,2333.445,2333.745,2332.278,2332.915,0.1774 +1719253200000,2332.905,2333.858,2332.868,2333.808,0.2696 +1719253500000,2333.805,2333.978,2333.165,2333.485,0.269 +1719253800000,2333.495,2334.128,2333.388,2333.598,0.1991 +1719254100000,2333.598,2333.928,2332.918,2333.508,0.2155 +1719254400000,2333.508,2333.998,2333.114,2333.808,0.1382 +1719254700000,2333.785,2334.588,2333.688,2334.288,0.1756 +1719255000000,2334.308,2334.378,2333.265,2333.888,0.2011 +1719255300000,2333.888,2334.068,2333.535,2333.718,0.1952 +1719255600000,2333.718,2333.748,2331.718,2331.968,0.1926 +1719255900000,2331.945,2332.928,2331.788,2332.855,0.1355 +1719256200000,2332.868,2333.358,2332.298,2332.368,0.1136 +1719256500000,2332.368,2332.368,2330.825,2331.015,0.2058 +1719256800000,2330.955,2332.405,2330.818,2332.195,0.2027 +1719257100000,2332.215,2332.338,2331.565,2331.888,0.192 +1719257400000,2331.895,2331.998,2331.268,2331.538,0.1836 +1719257700000,2331.528,2333.075,2331.495,2332.825,0.1143 +1719258000000,2332.875,2333.218,2332.445,2332.738,0.0892 +1719258300000,2332.755,2333.048,2332.408,2332.698,0.1369 +1719258600000,2332.758,2332.938,2331.855,2331.918,0.1664 +1719258900000,2331.878,2331.988,2331.235,2331.578,0.202 +1719259200000,2331.675,2332.938,2331.675,2332.918,0.0858 +1719259500000,2332.898,2333.355,2332.828,2333.125,0.0636 +1719259800000,2333.178,2333.248,2332.785,2332.848,0.043 +1719260100000,2332.878,2333.228,2332.865,2332.988,0.0369 +1719260400000,2332.998,2333.208,2332.855,2332.878,0.0315 +1719260700000,2332.908,2333.198,2332.788,2332.978,0.0441 +1719261000000,2332.945,2333.068,2332.668,2332.898,0.03 +1719261300000,2332.858,2333.208,2332.828,2333.078,0.0261 +1719261600000,2333.048,2333.048,2332.388,2332.488,0.0322 +1719261900000,2332.438,2333.118,2332.408,2332.968,0.0261 +1719262200000,2333.028,2333.768,2333.028,2333.618,0.0253 +1719262500000,2333.598,2334.595,2333.555,2333.695,0.0237 +1719266400000,2333.205,2334.395,2333.205,2333.748,0.077 +1719266700000,2333.795,2334.185,2333.655,2333.685,0.025 +1719267000000,2333.664,2333.848,2333.548,2333.664,0.0139 +1719267300000,2333.664,2333.664,2332.844,2332.864,0.0373 +1719267600000,2332.948,2333.068,2332.778,2333.048,0.0366 +1719267900000,2333.078,2333.478,2333.048,2333.178,0.0273 +1719268200000,2333.215,2333.285,2332.755,2332.785,0.039 +1719268500000,2332.785,2332.885,2332.515,2332.615,0.0562 +1719268800000,2332.615,2332.708,2332.255,2332.288,0.0324 +1719269100000,2332.275,2332.435,2332.105,2332.288,0.022 +1719269400000,2332.285,2332.288,2332.135,2332.195,0.0115 +1719269700000,2332.188,2332.188,2331.525,2331.588,0.0271 +1719270000000,2331.585,2331.788,2330.938,2331.058,0.0557 +1719270300000,2331.025,2331.555,2330.535,2330.745,0.0439 +1719270600000,2330.715,2330.725,2330.105,2330.345,0.0194 +1719270900000,2330.315,2330.845,2330.185,2330.775,0.0131 +1719271200000,2330.845,2330.915,2330.655,2330.785,0.0064 +1719271500000,2330.705,2331.005,2330.585,2330.775,0.0082 +1719271800000,2330.695,2331.135,2330.665,2331.025,0.0098 +1719272100000,2331.005,2331.315,2330.825,2330.935,0.0121 +1719272400000,2330.935,2331.138,2330.795,2330.825,0.0295 +1719272700000,2330.825,2331.015,2330.595,2330.705,0.023 +1719273000000,2330.705,2331.198,2330.345,2330.938,0.0522 +1719273300000,2330.968,2331.205,2330.515,2330.755,0.1492 +1719273600000,2330.815,2330.835,2330.135,2330.375,0.0458 +1719273900000,2330.375,2330.395,2329.585,2329.785,0.0656 +1719274200000,2329.788,2329.868,2329.395,2329.395,0.0571 +1719274500000,2329.385,2329.905,2329.135,2329.905,0.0624 +1719274800000,2329.888,2330.148,2329.605,2329.665,0.0513 +1719275100000,2329.638,2329.795,2328.848,2328.975,0.123 +1719275400000,2329.015,2329.638,2328.828,2328.828,0.0801 +1719275700000,2328.775,2329.028,2328.118,2328.128,0.0703 +1719276000000,2328.198,2329.225,2328.195,2329.008,0.1227 +1719276300000,2329.025,2329.748,2328.908,2329.585,0.1386 +1719276600000,2329.585,2330.288,2329.275,2330.228,0.0635 +1719276900000,2330.205,2330.298,2329.685,2329.985,0.0878 +1719277200000,2329.975,2330.758,2329.395,2329.995,0.1937 +1719277500000,2330.005,2330.365,2329.038,2329.078,0.219 +1719277800000,2329.025,2329.998,2328.495,2329.695,0.1582 +1719278100000,2329.695,2329.898,2328.278,2328.558,0.2221 +1719278400000,2328.558,2328.588,2327.108,2327.848,0.2607 +1719278700000,2327.848,2328.485,2326.285,2326.985,0.2188 +1719279000000,2326.985,2327.425,2325.575,2326.495,0.243 +1719279300000,2326.515,2327.065,2325.815,2325.815,0.1392 +1719279600000,2325.815,2326.015,2324.595,2324.678,0.1846 +1719279900000,2324.678,2325.335,2323.235,2324.195,0.2187 +1719280200000,2324.235,2324.475,2323.035,2323.948,0.1691 +1719280500000,2323.905,2325.795,2323.905,2325.765,0.1691 +1719280800000,2325.708,2326.938,2325.448,2326.928,0.2032 +1719281100000,2326.928,2326.928,2325.205,2325.868,0.1555 +1719281400000,2325.868,2325.978,2324.368,2324.978,0.1502 +1719281700000,2324.948,2325.498,2324.598,2325.278,0.0721 +1719282000000,2325.275,2325.718,2324.995,2325.375,0.0701 +1719282300000,2325.375,2326.435,2325.375,2325.998,0.0682 +1719282600000,2325.958,2326.948,2325.408,2326.325,0.2429 +1719282900000,2326.345,2326.855,2325.338,2326.635,0.1279 +1719283200000,2326.635,2326.695,2325.905,2326.278,0.0787 +1719283500000,2326.275,2326.935,2325.735,2325.848,0.1149 +1719283800000,2325.845,2326.155,2325.215,2325.215,0.0839 +1719284100000,2325.215,2326.665,2324.985,2326.375,0.0763 +1719284400000,2326.375,2327.235,2326.305,2326.875,0.0865 +1719284700000,2326.875,2328.375,2326.705,2327.525,0.135 +1719285000000,2327.515,2328.185,2327.195,2327.755,0.1021 +1719285300000,2327.755,2328.155,2327.265,2327.575,0.0762 +1719285600000,2327.575,2328.005,2326.935,2327.375,0.0966 +1719285900000,2327.405,2328.455,2327.285,2327.945,0.0869 +1719286200000,2327.945,2327.975,2326.975,2327.065,0.0673 +1719286500000,2327.095,2327.735,2326.905,2327.505,0.0473 +1719286800000,2327.505,2327.565,2326.915,2326.955,0.0422 +1719287100000,2326.915,2327.165,2326.375,2326.778,0.0545 +1719287400000,2326.778,2326.838,2325.045,2325.355,0.0815 +1719287700000,2325.315,2325.495,2323.878,2323.985,0.117 +1719288000000,2323.985,2324.368,2322.645,2322.815,0.1376 +1719288300000,2322.828,2325.535,2322.608,2325.495,0.2251 +1719288600000,2325.495,2326.238,2325.248,2325.795,0.1478 +1719288900000,2325.795,2326.048,2325.455,2325.818,0.1272 +1719289200000,2325.818,2326.418,2325.475,2326.225,0.0986 +1719289500000,2326.248,2326.658,2326.095,2326.208,0.1157 +1719289800000,2326.205,2327.048,2326.075,2326.688,0.1083 +1719290100000,2326.605,2326.658,2326.125,2326.528,0.0771 +1719290400000,2326.518,2327.468,2326.478,2327.178,0.0891 +1719290700000,2327.168,2327.168,2326.675,2326.805,0.0675 +1719291000000,2326.805,2327.545,2326.735,2326.965,0.0434 +1719291300000,2327.058,2327.688,2327.058,2327.318,0.0704 +1719291600000,2327.295,2327.698,2326.958,2327.508,0.1009 +1719291900000,2327.525,2328.538,2327.295,2328.258,0.078 +1719292200000,2328.258,2328.458,2327.638,2327.698,0.0811 +1719292500000,2327.705,2328.008,2327.338,2327.505,0.0923 +1719292800000,2327.505,2328.378,2327.505,2328.235,0.0696 +1719293100000,2328.238,2329.275,2327.948,2329.258,0.0811 +1719293400000,2329.295,2330.018,2328.488,2328.875,0.3068 +1719293700000,2328.845,2328.998,2326.045,2326.318,0.1779 +1719294000000,2326.318,2326.425,2325.165,2325.838,0.15 +1719294300000,2325.838,2326.248,2325.078,2325.188,0.1772 +1719294600000,2325.178,2325.865,2324.545,2325.195,0.1448 +1719294900000,2325.134,2325.168,2324.425,2324.855,0.0859 +1719295200000,2324.855,2325.135,2323.718,2323.968,0.3038 +1719295500000,2323.955,2324.555,2323.605,2323.965,0.3188 +1719295800000,2323.965,2324.575,2323.318,2324.485,0.4006 +1719296100000,2324.485,2324.755,2324.075,2324.715,0.2219 +1719296400000,2324.715,2325.195,2323.955,2324.625,0.1801 +1719296700000,2324.625,2325.405,2324.348,2324.638,0.284 +1719297000000,2324.638,2325.035,2324.215,2324.875,0.1647 +1719297300000,2324.875,2325.835,2324.845,2325.255,0.2255 +1719297600000,2325.255,2326.038,2324.965,2325.105,0.2066 +1719297900000,2325.105,2327.035,2325.085,2326.755,0.1176 +1719298200000,2326.805,2326.945,2325.695,2326.188,0.1928 +1719298500000,2326.225,2328.015,2325.395,2327.135,0.2901 +1719298800000,2327.108,2327.558,2325.905,2326.435,0.2374 +1719299100000,2326.425,2327.438,2325.775,2326.418,0.2374 +1719299400000,2326.405,2327.278,2326.095,2327.245,0.3125 +1719299700000,2327.245,2327.555,2326.505,2326.905,0.2287 +1719300000000,2326.925,2327.565,2326.705,2326.738,0.1197 +1719300300000,2326.715,2326.725,2325.595,2326.625,0.2426 +1719300600000,2326.615,2326.848,2325.725,2326.848,0.2743 +1719300900000,2326.845,2326.925,2325.185,2326.365,0.1673 +1719301200000,2326.355,2326.355,2323.915,2324.505,0.2989 +1719301500000,2324.505,2326.575,2324.175,2325.028,0.3255 +1719301800000,2325.025,2325.375,2324.275,2324.445,0.3334 +1719302100000,2324.445,2325.185,2324.255,2324.745,0.1157 +1719302400000,2324.695,2325.125,2322.785,2323.395,0.2038 +1719302700000,2323.425,2325.935,2323.025,2325.865,0.1447 +1719303000000,2325.875,2327.365,2325.815,2326.538,0.1943 +1719303300000,2326.575,2327.065,2324.408,2325.105,0.2884 +1719303600000,2325.058,2326.325,2324.995,2325.958,0.283 +1719303900000,2325.965,2326.258,2325.138,2325.915,0.3184 +1719304200000,2325.915,2326.288,2325.398,2326.205,0.2318 +1719304500000,2326.195,2326.958,2325.695,2326.345,0.1539 +1719304800000,2326.345,2327.015,2325.515,2326.425,0.112 +1719305100000,2326.445,2328.515,2326.378,2328.245,0.3042 +1719305400000,2328.245,2329.655,2327.915,2329.635,0.3308 +1719305700000,2329.605,2330.455,2328.685,2329.478,0.2534 +1719306000000,2329.465,2329.705,2329.145,2329.675,0.1342 +1719306300000,2329.705,2330.985,2329.465,2330.275,0.1188 +1719306600000,2330.245,2330.415,2329.665,2329.795,0.1652 +1719306900000,2329.845,2333.945,2329.765,2332.658,0.1242 +1719307200000,2332.648,2333.335,2331.978,2332.935,0.2165 +1719307500000,2332.935,2333.475,2331.575,2332.098,0.1484 +1719307800000,2332.108,2332.858,2332.028,2332.428,0.1447 +1719308100000,2332.425,2333.415,2332.348,2332.775,0.1531 +1719308400000,2332.745,2333.118,2332.508,2332.568,0.1429 +1719308700000,2332.558,2333.385,2332.515,2333.018,0.1174 +1719309000000,2333.038,2333.655,2332.845,2333.175,0.1316 +1719309300000,2333.215,2333.658,2332.958,2332.958,0.1639 +1719309600000,2332.928,2333.588,2332.478,2333.225,0.2126 +1719309900000,2333.235,2335.305,2333.145,2334.538,0.2695 +1719310200000,2334.475,2335.828,2334.338,2335.465,0.2449 +1719310500000,2335.448,2336.265,2334.928,2335.008,0.2129 +1719310800000,2334.998,2336.808,2334.898,2336.528,0.2655 +1719311100000,2336.548,2337.018,2335.478,2335.608,0.2367 +1719311400000,2335.608,2335.788,2334.398,2334.678,0.2649 +1719311700000,2334.728,2335.358,2334.485,2334.598,0.265 +1719312000000,2334.648,2335.348,2333.778,2335.188,0.2354 +1719312300000,2335.188,2336.368,2335.188,2335.428,0.2385 +1719312600000,2335.365,2335.558,2334.538,2335.068,0.2128 +1719312900000,2335.045,2335.458,2334.895,2335.218,0.2493 +1719313200000,2335.185,2335.718,2333.815,2334.198,0.2647 +1719313500000,2334.238,2334.238,2332.945,2333.645,0.248 +1719313800000,2333.645,2333.788,2332.805,2332.805,0.1626 +1719314100000,2332.828,2333.875,2332.565,2333.165,0.1132 +1719314400000,2333.165,2333.708,2331.978,2331.988,0.202 +1719314700000,2331.988,2332.118,2330.045,2330.318,0.308 +1719315000000,2330.295,2330.968,2329.335,2330.285,0.3714 +1719315300000,2330.175,2330.215,2328.925,2329.175,0.3959 +1719315600000,2329.105,2329.305,2327.345,2328.148,0.3609 +1719315900000,2328.035,2330.115,2327.358,2330.048,0.3135 +1719316200000,2330.035,2330.358,2329.095,2329.995,0.2489 +1719316500000,2330.015,2330.315,2329.188,2329.975,0.2875 +1719316800000,2329.965,2330.335,2329.378,2329.985,0.3729 +1719317100000,2329.975,2330.158,2329.255,2329.418,0.2208 +1719317400000,2329.418,2330.345,2328.378,2328.525,0.2924 +1719317700000,2328.508,2328.678,2327.345,2327.948,0.3265 +1719318000000,2327.955,2329.385,2327.565,2327.908,0.2264 +1719318300000,2327.898,2329.625,2327.375,2329.615,0.1368 +1719318600000,2329.615,2329.615,2325.145,2328.145,0.2803 +1719318900000,2328.145,2329.315,2325.745,2326.105,0.4246 +1719319200000,2326.165,2327.645,2325.314,2326.088,0.1465 +1719319500000,2326.068,2326.815,2324.345,2325.058,0.2023 +1719319800000,2325.085,2326.335,2324.045,2324.945,0.3501 +1719320100000,2324.945,2325.795,2323.938,2324.015,0.2984 +1719320400000,2324.045,2325.425,2321.575,2324.995,0.6811 +1719320700000,2324.965,2326.745,2323.635,2324.285,0.3176 +1719321000000,2324.305,2325.785,2324.195,2325.195,0.1879 +1719321300000,2325.195,2327.295,2324.668,2326.015,0.2966 +1719321600000,2325.995,2326.775,2325.275,2325.878,0.2737 +1719321900000,2325.855,2325.898,2322.675,2324.135,0.2843 +1719322200000,2324.095,2324.435,2322.035,2322.228,0.3507 +1719322500000,2322.235,2323.385,2320.175,2321.035,0.4067 +1719322800000,2321.025,2324.235,2320.178,2321.005,0.5671 +1719323100000,2321.085,2324.208,2320.715,2323.738,0.4508 +1719323400000,2323.745,2325.955,2323.145,2324.425,0.4984 +1719323700000,2324.385,2325.715,2323.845,2325.465,0.2183 +1719324000000,2325.465,2326.125,2322.128,2322.545,0.5062 +1719324300000,2322.555,2324.375,2320.745,2321.175,0.3387 +1719324600000,2321.195,2323.785,2319.375,2323.635,0.5288 +1719324900000,2323.615,2324.135,2322.635,2323.865,0.4744 +1719325200000,2323.865,2328.085,2323.848,2325.918,0.7021 +1719325500000,2325.925,2326.328,2322.728,2324.335,0.4314 +1719325800000,2324.415,2326.858,2323.118,2325.725,0.7436 +1719326100000,2325.725,2326.335,2324.635,2324.775,0.4252 +1719326400000,2324.775,2325.368,2323.785,2324.328,0.4287 +1719326700000,2324.335,2326.475,2323.965,2325.748,0.5088 +1719327000000,2325.738,2326.555,2325.355,2325.805,0.6838 +1719327300000,2325.825,2327.148,2325.518,2327.045,0.5312 +1719327600000,2327.058,2327.618,2326.518,2327.288,0.3432 +1719327900000,2327.255,2327.508,2324.495,2327.068,0.3233 +1719328200000,2327.068,2327.168,2323.535,2323.578,0.3376 +1719328500000,2323.535,2323.988,2320.455,2321.755,0.3532 +1719328800000,2321.755,2322.505,2320.528,2321.058,0.2775 +1719329100000,2321.028,2321.315,2319.885,2320.865,0.3038 +1719329400000,2320.828,2320.965,2315.455,2317.805,0.3789 +1719329700000,2317.795,2320.265,2317.795,2319.645,0.4242 +1719330000000,2319.645,2320.825,2318.625,2319.975,0.3812 +1719330300000,2319.945,2323.028,2319.625,2322.778,0.3634 +1719330600000,2322.778,2323.325,2321.868,2322.878,0.3492 +1719330900000,2322.845,2324.785,2322.835,2324.585,0.2914 +1719331200000,2324.645,2324.935,2324.265,2324.408,0.2849 +1719331500000,2324.425,2324.798,2323.198,2323.485,0.2706 +1719331800000,2323.485,2323.798,2322.375,2323.098,0.1677 +1719332100000,2323.108,2323.268,2321.225,2321.845,0.1462 +1719332400000,2321.845,2321.848,2319.815,2319.955,0.1711 +1719332700000,2319.968,2320.275,2318.548,2318.598,0.2124 +1719333000000,2318.598,2319.145,2317.355,2317.358,0.2665 +1719333300000,2317.408,2319.455,2316.998,2319.435,0.3379 +1719333600000,2319.435,2319.685,2318.575,2318.715,0.3309 +1719333900000,2318.715,2318.995,2317.815,2318.738,0.3128 +1719334200000,2318.738,2318.838,2317.088,2317.245,0.2478 +1719334500000,2317.238,2317.975,2315.405,2317.715,0.2442 +1719334800000,2317.675,2318.358,2317.095,2317.278,0.2544 +1719335100000,2317.298,2317.835,2316.675,2316.858,0.2968 +1719335400000,2316.828,2318.408,2316.708,2317.588,0.3135 +1719335700000,2317.575,2318.368,2317.415,2318.245,0.3 +1719336000000,2318.245,2318.445,2317.255,2318.285,0.1224 +1719336300000,2318.245,2319.038,2317.728,2318.998,0.1993 +1719336600000,2319.028,2319.028,2318.105,2318.845,0.2059 +1719336900000,2318.845,2319.778,2318.615,2319.078,0.2137 +1719337200000,2319.085,2319.708,2318.715,2319.485,0.2351 +1719337500000,2319.475,2320.028,2319.048,2319.128,0.184 +1719337800000,2319.078,2319.178,2318.175,2318.448,0.1764 +1719338100000,2318.448,2319.225,2318.405,2319.018,0.1881 +1719338400000,2319.035,2319.635,2317.878,2317.928,0.1641 +1719338700000,2317.978,2318.558,2317.158,2318.355,0.1721 +1719339000000,2318.355,2318.725,2317.548,2317.648,0.1326 +1719339300000,2317.625,2318.775,2316.925,2318.395,0.1088 +1719339600000,2318.395,2318.808,2317.695,2317.818,0.1814 +1719339900000,2317.785,2318.718,2317.708,2318.678,0.1641 +1719340200000,2318.718,2319.638,2318.568,2319.148,0.1809 +1719340500000,2319.178,2319.258,2318.738,2319.158,0.1909 +1719340800000,2319.208,2319.358,2318.748,2318.768,0.1142 +1719341100000,2318.715,2318.748,2318.125,2318.285,0.1342 +1719341400000,2318.358,2319.018,2318.185,2318.918,0.0835 +1719341700000,2318.838,2319.238,2318.618,2319.138,0.1402 +1719342000000,2319.128,2319.458,2318.688,2319.158,0.1679 +1719342300000,2319.138,2320.488,2319.138,2319.478,0.2084 +1719342600000,2319.475,2319.668,2319.068,2319.358,0.1432 +1719342900000,2319.305,2319.778,2319.195,2319.418,0.0992 +1719343200000,2319.418,2320.058,2319.365,2319.798,0.0801 +1719343500000,2319.735,2320.058,2319.668,2319.928,0.0767 +1719343800000,2319.928,2319.958,2319.248,2319.318,0.0793 +1719344100000,2319.298,2319.758,2319.208,2319.418,0.0714 +1719344400000,2319.418,2319.498,2319.018,2319.238,0.1138 +1719344700000,2319.245,2319.625,2319.195,2319.348,0.1179 +1719345000000,2319.284,2319.728,2319.205,2319.528,0.1245 +1719345300000,2319.528,2320.058,2319.448,2319.698,0.1421 +1719345600000,2319.698,2319.818,2318.665,2319.088,0.101 +1719345900000,2319.065,2319.388,2318.595,2318.608,0.0584 +1719346200000,2318.608,2318.858,2318.185,2318.398,0.0396 +1719346500000,2318.408,2318.528,2317.885,2318.268,0.0477 +1719346800000,2318.268,2318.488,2318.205,2318.455,0.0275 +1719347100000,2318.458,2318.678,2318.008,2318.008,0.0387 +1719347400000,2318.008,2318.468,2318.008,2318.408,0.0218 +1719347700000,2318.398,2319.318,2318.345,2319.208,0.0357 +1719348000000,2319.258,2319.635,2319.238,2319.298,0.0466 +1719348300000,2319.298,2319.428,2318.738,2318.848,0.0492 +1719348600000,2318.868,2319.458,2318.868,2319.158,0.039 +1719348900000,2319.158,2319.565,2319.105,2319.235,0.0271 +1719352800000,2319.575,2319.935,2318.705,2319.925,0.0485 +1719353100000,2319.925,2321.015,2319.628,2320.395,0.0207 +1719353400000,2320.295,2320.365,2319.528,2319.535,0.064 +1719353700000,2319.535,2320.075,2319.325,2320.025,0.045 +1719354000000,2320.075,2320.735,2319.855,2320.735,0.0157 +1719354300000,2320.755,2321.128,2320.385,2320.848,0.0742 +1719354600000,2320.875,2321.095,2320.155,2320.165,0.0943 +1719354900000,2320.165,2320.835,2319.855,2320.125,0.1 +1719355200000,2320.145,2320.235,2319.115,2319.395,0.1019 +1719355500000,2319.385,2319.595,2318.985,2319.135,0.0381 +1719355800000,2319.125,2319.835,2318.865,2319.415,0.0434 +1719356100000,2319.398,2320.648,2319.385,2320.495,0.0453 +1719356400000,2320.505,2321.205,2320.468,2320.978,0.0712 +1719356700000,2320.978,2321.215,2320.785,2321.035,0.1309 +1719357000000,2320.938,2321.195,2320.208,2320.315,0.0883 +1719357300000,2320.285,2320.385,2318.935,2318.975,0.1376 +1719357600000,2318.975,2319.188,2318.545,2319.185,0.0637 +1719357900000,2319.075,2319.285,2318.885,2318.985,0.0549 +1719358200000,2318.948,2319.135,2318.864,2319.135,0.0322 +1719358500000,2319.135,2319.575,2319.135,2319.505,0.0146 +1719358800000,2319.395,2319.775,2319.375,2319.385,0.0225 +1719359100000,2319.555,2319.905,2319.555,2319.838,0.0519 +1719359400000,2319.808,2319.845,2319.595,2319.748,0.0242 +1719359700000,2319.748,2320.738,2319.668,2319.898,0.1022 +1719360000000,2319.845,2320.385,2319.035,2319.135,0.0858 +1719360300000,2319.145,2319.465,2318.925,2319.135,0.0689 +1719360600000,2319.128,2321.535,2318.635,2321.508,0.0835 +1719360900000,2321.465,2323.738,2319.828,2319.925,0.2036 +1719361200000,2319.938,2320.845,2319.818,2320.645,0.0861 +1719361500000,2320.615,2320.615,2319.828,2320.168,0.0981 +1719361800000,2320.168,2320.705,2319.248,2319.498,0.114 +1719362100000,2319.498,2319.498,2318.388,2319.115,0.1051 +1719362400000,2319.135,2319.345,2318.718,2319.005,0.1184 +1719362700000,2319.005,2319.275,2318.825,2319.195,0.0711 +1719363000000,2319.195,2319.208,2318.398,2318.865,0.0919 +1719363300000,2318.865,2319.245,2317.648,2318.295,0.1445 +1719363600000,2318.265,2318.845,2316.745,2317.858,0.5226 +1719363900000,2317.845,2318.885,2317.578,2317.838,0.3869 +1719364200000,2317.845,2320.405,2317.728,2320.128,0.3789 +1719364500000,2320.125,2320.615,2319.255,2319.358,0.2042 +1719364800000,2319.355,2320.638,2319.355,2319.908,0.1149 +1719365100000,2319.905,2320.375,2318.678,2318.978,0.196 +1719365400000,2318.998,2320.155,2318.118,2318.345,0.2337 +1719365700000,2318.345,2318.675,2312.028,2313.885,0.2854 +1719366000000,2313.875,2315.125,2310.698,2314.415,0.3094 +1719366300000,2314.375,2314.795,2313.115,2313.155,0.2666 +1719366600000,2313.155,2313.345,2310.455,2311.658,0.429 +1719366900000,2311.665,2313.945,2311.345,2312.778,0.2591 +1719367200000,2312.755,2314.238,2312.258,2314.238,0.2067 +1719367500000,2314.185,2315.455,2313.315,2314.565,0.379 +1719367800000,2314.575,2315.245,2314.255,2315.218,0.2155 +1719368100000,2315.205,2319.155,2315.168,2317.315,0.1935 +1719368400000,2317.345,2320.718,2317.345,2320.718,0.113 +1719368700000,2320.718,2321.305,2319.585,2321.235,0.199 +1719369000000,2321.235,2321.435,2319.198,2320.648,0.2336 +1719369300000,2320.628,2321.518,2320.208,2321.078,0.1522 +1719369600000,2321.078,2321.428,2320.085,2320.275,0.2339 +1719369900000,2320.275,2321.165,2319.825,2320.885,0.1187 +1719370200000,2320.875,2321.148,2319.365,2319.455,0.1118 +1719370500000,2319.455,2320.095,2318.745,2319.345,0.1338 +1719370800000,2319.325,2319.325,2317.788,2317.978,0.2207 +1719371100000,2317.998,2319.228,2317.575,2318.105,0.2783 +1719371400000,2318.085,2319.988,2318.085,2319.858,0.1258 +1719371700000,2319.858,2320.388,2319.175,2319.508,0.1031 +1719372000000,2319.508,2319.868,2319.145,2319.505,0.1017 +1719372300000,2319.485,2320.558,2319.485,2320.428,0.1066 +1719372600000,2320.448,2320.948,2320.108,2320.748,0.1024 +1719372900000,2320.708,2320.708,2318.495,2318.518,0.1049 +1719373200000,2318.508,2318.985,2318.208,2318.575,0.0755 +1719373500000,2318.495,2318.528,2317.558,2317.918,0.0982 +1719373800000,2317.918,2318.068,2316.545,2317.038,0.1057 +1719374100000,2317.065,2317.175,2316.718,2317.125,0.0591 +1719374400000,2317.115,2317.508,2316.675,2317.498,0.0844 +1719374700000,2317.498,2317.518,2316.735,2317.008,0.0609 +1719375000000,2317.038,2317.128,2316.388,2316.588,0.0597 +1719375300000,2316.588,2316.848,2316.275,2316.435,0.0472 +1719375600000,2316.465,2317.068,2316.145,2317.045,0.0535 +1719375900000,2317.045,2317.565,2316.885,2317.335,0.0535 +1719376200000,2317.335,2317.445,2315.815,2315.815,0.0767 +1719376500000,2315.708,2316.615,2315.025,2316.115,0.0659 +1719376800000,2316.115,2316.835,2315.995,2316.388,0.0664 +1719377100000,2316.395,2316.528,2316.148,2316.438,0.0477 +1719377400000,2316.438,2316.958,2316.215,2316.758,0.0596 +1719377700000,2316.738,2316.985,2316.335,2316.685,0.0542 +1719378000000,2316.685,2317.175,2316.408,2317.175,0.0689 +1719378300000,2317.175,2317.398,2316.265,2317.328,0.0789 +1719378600000,2317.375,2317.438,2316.555,2317.015,0.0551 +1719378900000,2316.995,2317.258,2316.765,2317.248,0.0697 +1719379200000,2317.205,2317.248,2316.038,2316.355,0.0776 +1719379500000,2316.335,2316.565,2316.195,2316.235,0.0554 +1719379800000,2316.205,2318.105,2315.505,2316.295,0.1826 +1719380100000,2316.278,2316.278,2314.558,2315.225,0.1271 +1719380400000,2315.188,2315.188,2313.395,2313.988,0.2396 +1719380700000,2314.068,2314.368,2312.798,2313.205,0.1971 +1719381000000,2313.168,2314.428,2313.148,2313.758,0.1618 +1719381300000,2313.758,2313.758,2311.735,2311.998,0.2952 +1719381600000,2311.935,2312.415,2309.945,2310.755,0.3229 +1719381900000,2310.748,2311.355,2309.608,2310.608,0.2396 +1719382200000,2310.615,2311.275,2309.608,2311.145,0.1884 +1719382500000,2311.135,2311.135,2309.705,2310.895,0.2464 +1719382800000,2310.795,2310.808,2309.805,2310.725,0.3299 +1719383100000,2310.725,2312.335,2310.145,2312.285,0.2637 +1719383400000,2312.285,2315.745,2311.945,2315.245,0.285 +1719383700000,2315.215,2316.635,2315.135,2315.638,0.2243 +1719384000000,2315.578,2316.268,2314.375,2315.158,0.1804 +1719384300000,2315.115,2316.875,2314.885,2315.715,0.1546 +1719384600000,2315.755,2316.435,2314.885,2316.215,0.1112 +1719384900000,2316.175,2317.275,2315.985,2317.025,0.16 +1719385200000,2316.998,2317.235,2315.428,2315.508,0.1811 +1719385500000,2315.488,2316.695,2315.135,2315.325,0.1619 +1719385800000,2315.318,2315.395,2313.785,2314.045,0.1403 +1719386100000,2314.055,2314.165,2312.975,2313.185,0.0998 +1719386400000,2313.175,2315.208,2313.045,2315.115,0.1471 +1719386700000,2315.065,2316.465,2314.335,2314.895,0.1768 +1719387000000,2314.935,2315.545,2313.795,2315.445,0.1423 +1719387300000,2315.365,2315.985,2314.055,2314.525,0.1041 +1719387600000,2314.495,2315.135,2314.238,2314.545,0.0899 +1719387900000,2314.518,2314.625,2313.448,2313.755,0.1269 +1719388200000,2313.698,2315.328,2312.875,2315.315,0.14 +1719388500000,2315.315,2316.015,2314.325,2315.985,0.1048 +1719388800000,2315.985,2316.115,2314.298,2314.358,0.2948 +1719389100000,2314.245,2314.618,2313.095,2314.045,0.2859 +1719389400000,2314.018,2314.125,2313.258,2313.385,0.1378 +1719389700000,2313.385,2314.405,2312.805,2314.365,0.1322 +1719390000000,2314.365,2315.485,2314.165,2315.455,0.1486 +1719390300000,2315.415,2317.125,2314.865,2317.055,0.1237 +1719390600000,2317.045,2317.895,2315.888,2315.988,0.2763 +1719390900000,2315.895,2317.018,2315.495,2316.758,0.2018 +1719391200000,2316.705,2316.998,2315.718,2316.118,0.2029 +1719391500000,2316.095,2316.955,2315.928,2316.655,0.2055 +1719391800000,2316.578,2317.698,2316.578,2317.018,0.1544 +1719392100000,2317.015,2317.405,2315.408,2315.578,0.2092 +1719392400000,2315.658,2316.898,2315.548,2316.358,0.2516 +1719392700000,2316.358,2316.758,2315.955,2316.165,0.1584 +1719393000000,2316.138,2317.108,2316.105,2316.318,0.1185 +1719393300000,2316.275,2317.375,2316.195,2317.315,0.2045 +1719393600000,2317.315,2317.735,2316.658,2316.665,0.1391 +1719393900000,2316.658,2317.218,2316.215,2317.145,0.1408 +1719394200000,2317.074,2317.255,2315.955,2317.048,0.238 +1719394500000,2317.048,2317.435,2316.068,2316.285,0.2542 +1719394800000,2316.308,2318.285,2316.265,2317.368,0.2093 +1719395100000,2317.355,2317.418,2316.428,2316.468,0.1023 +1719395400000,2316.428,2317.768,2316.395,2317.538,0.206 +1719395700000,2317.505,2317.628,2316.078,2316.248,0.2372 +1719396000000,2316.218,2316.358,2314.898,2314.898,0.2771 +1719396300000,2314.918,2315.098,2313.995,2314.248,0.2492 +1719396600000,2314.248,2314.825,2313.385,2313.408,0.1932 +1719396900000,2313.408,2313.895,2310.985,2311.015,0.4367 +1719397200000,2311.015,2311.705,2307.905,2308.695,0.5273 +1719397500000,2308.685,2308.915,2307.598,2308.225,0.2401 +1719397800000,2308.215,2309.985,2307.965,2309.255,0.3294 +1719398100000,2309.255,2310.995,2309.225,2310.815,0.1637 +1719398400000,2310.805,2310.805,2309.405,2310.575,0.195 +1719398700000,2310.565,2310.565,2308.725,2309.585,0.1767 +1719399000000,2309.585,2309.605,2308.625,2308.695,0.3559 +1719399300000,2308.638,2308.875,2307.838,2308.175,0.3214 +1719399600000,2308.175,2308.175,2305.688,2306.655,0.3397 +1719399900000,2306.675,2308.535,2306.395,2307.445,0.4306 +1719400200000,2307.445,2308.115,2307.065,2307.625,0.3992 +1719400500000,2307.625,2307.655,2306.975,2307.405,0.198 +1719400800000,2307.405,2307.438,2305.245,2305.918,0.3796 +1719401100000,2305.918,2306.028,2304.265,2304.428,0.2289 +1719401400000,2304.375,2306.258,2304.375,2306.248,0.3464 +1719401700000,2306.248,2308.538,2306.005,2308.395,0.4171 +1719402000000,2308.395,2311.335,2308.365,2311.228,0.4453 +1719402300000,2311.225,2313.028,2310.855,2312.935,0.4003 +1719402600000,2312.935,2313.805,2311.975,2313.585,0.4688 +1719402900000,2313.578,2313.878,2312.298,2312.918,0.3103 +1719403200000,2312.925,2315.545,2312.815,2315.175,0.2784 +1719403500000,2315.175,2316.028,2314.008,2314.068,0.3615 +1719403800000,2314.015,2315.638,2313.685,2315.478,0.2266 +1719404100000,2315.395,2316.408,2315.105,2315.845,0.1607 +1719404400000,2315.875,2316.535,2314.255,2316.248,0.2938 +1719404700000,2316.248,2317.085,2315.428,2315.428,0.2289 +1719405000000,2315.355,2316.085,2313.738,2315.675,0.6121 +1719405300000,2315.658,2317.728,2315.158,2316.295,0.6568 +1719405600000,2316.288,2316.315,2314.505,2314.925,0.2947 +1719405900000,2314.975,2315.545,2313.115,2313.398,0.197 +1719406200000,2313.295,2313.885,2311.735,2313.005,0.269 +1719406500000,2312.915,2313.128,2310.058,2310.058,0.238 +1719406800000,2310.058,2310.825,2308.545,2309.405,0.2858 +1719407100000,2309.385,2311.465,2305.978,2306.048,0.4138 +1719407400000,2305.995,2306.078,2302.675,2304.255,0.4373 +1719407700000,2304.255,2304.265,2300.885,2302.535,0.3363 +1719408000000,2302.535,2302.545,2299.948,2300.138,0.3125 +1719408300000,2300.125,2300.268,2296.555,2296.608,0.392 +1719408600000,2296.555,2298.685,2294.645,2298.185,0.5114 +1719408900000,2298.135,2299.885,2296.525,2296.838,0.6609 +1719409200000,2296.838,2297.555,2295.018,2295.018,0.322 +1719409500000,2295.018,2296.875,2293.464,2296.485,0.5225 +1719409800000,2296.495,2298.565,2296.455,2296.935,0.2649 +1719410100000,2296.935,2297.645,2295.255,2296.145,0.233 +1719410400000,2296.125,2301.195,2295.625,2300.745,0.4117 +1719410700000,2300.835,2300.935,2297.635,2297.635,0.2107 +1719411000000,2297.635,2299.085,2296.955,2298.625,0.2603 +1719411300000,2298.625,2300.295,2296.675,2296.965,0.3389 +1719411600000,2296.985,2298.655,2296.668,2297.475,0.5932 +1719411900000,2297.505,2298.595,2295.555,2297.745,0.5076 +1719412200000,2297.745,2299.548,2295.865,2296.995,0.3281 +1719412500000,2296.988,2297.795,2295.258,2296.488,0.4259 +1719412800000,2296.488,2297.725,2296.225,2296.445,0.2351 +1719413100000,2296.384,2299.468,2296.248,2298.578,0.341 +1719413400000,2298.578,2299.705,2298.088,2299.455,0.327 +1719413700000,2299.455,2299.985,2297.285,2297.478,0.3045 +1719414000000,2297.498,2298.785,2295.808,2298.785,0.2822 +1719414300000,2298.785,2300.715,2297.925,2300.445,0.2232 +1719414600000,2300.445,2302.685,2299.828,2301.535,0.3509 +1719414900000,2301.555,2303.585,2301.015,2303.255,0.4823 +1719415200000,2303.234,2304.035,2302.225,2303.725,0.2725 +1719415500000,2303.705,2303.748,2300.828,2300.908,0.2466 +1719415800000,2300.938,2302.815,2300.348,2300.645,0.2547 +1719416100000,2300.645,2300.715,2298.965,2299.705,0.1488 +1719416400000,2299.665,2300.205,2298.715,2299.275,0.1548 +1719416700000,2299.295,2300.625,2298.635,2300.418,0.1416 +1719417000000,2300.395,2300.798,2299.125,2299.848,0.2253 +1719417300000,2299.825,2300.225,2298.128,2299.938,0.1294 +1719417600000,2299.895,2300.968,2299.698,2300.188,0.1225 +1719417900000,2300.185,2302.085,2300.185,2301.778,0.1594 +1719418200000,2301.778,2301.788,2299.678,2299.838,0.133 +1719418500000,2299.905,2301.725,2299.765,2301.698,0.1434 +1719418800000,2301.668,2302.095,2300.955,2301.645,0.1542 +1719419100000,2301.685,2301.775,2300.325,2301.195,0.2557 +1719419400000,2301.195,2301.355,2300.145,2300.815,0.1441 +1719419700000,2300.815,2300.885,2299.028,2299.655,0.1799 +1719420000000,2299.705,2300.175,2298.595,2298.955,0.2047 +1719420300000,2298.958,2299.425,2298.395,2298.875,0.1437 +1719420600000,2298.875,2300.195,2298.805,2300.045,0.1132 +1719420900000,2300.045,2300.368,2299.485,2299.638,0.1564 +1719421200000,2299.615,2300.788,2299.255,2300.468,0.2251 +1719421500000,2300.438,2301.088,2299.828,2300.338,0.2246 +1719421800000,2300.315,2301.408,2300.245,2300.768,0.2043 +1719422100000,2300.758,2302.635,2300.695,2301.965,0.1887 +1719422400000,2301.965,2302.928,2301.668,2301.848,0.2439 +1719422700000,2301.918,2302.258,2301.025,2301.925,0.1614 +1719423000000,2301.855,2302.715,2301.335,2301.818,0.1464 +1719423300000,2301.825,2302.328,2301.345,2301.428,0.1388 +1719423600000,2301.408,2301.938,2301.075,2301.398,0.206 +1719423900000,2301.358,2302.248,2301.288,2302.038,0.2687 +1719424200000,2302.045,2302.365,2301.055,2301.208,0.2523 +1719424500000,2301.188,2302.068,2301.128,2301.828,0.2494 +1719424800000,2301.788,2301.948,2301.015,2301.078,0.2701 +1719425100000,2301.078,2301.498,2300.985,2301.398,0.1886 +1719425400000,2301.428,2301.428,2300.115,2300.408,0.2047 +1719425700000,2300.405,2300.748,2300.018,2300.108,0.1711 +1719426000000,2300.108,2300.538,2299.755,2300.328,0.1945 +1719426300000,2300.318,2300.508,2300.055,2300.418,0.1549 +1719426600000,2300.428,2301.008,2300.405,2300.908,0.1261 +1719426900000,2300.918,2301.008,2300.285,2300.288,0.1492 +1719427200000,2300.288,2300.288,2298.428,2298.808,0.2161 +1719427500000,2298.798,2299.478,2298.618,2299.088,0.2457 +1719427800000,2299.078,2299.635,2298.848,2299.118,0.1997 +1719428100000,2299.118,2299.178,2298.658,2298.855,0.1198 +1719428400000,2298.858,2299.158,2298.415,2298.678,0.1191 +1719428700000,2298.678,2298.678,2297.935,2297.998,0.1079 +1719429000000,2297.988,2298.038,2296.835,2297.508,0.1573 +1719429300000,2297.505,2298.105,2297.455,2297.988,0.1142 +1719429600000,2297.948,2298.255,2297.355,2298.008,0.1022 +1719429900000,2297.965,2298.368,2297.815,2298.148,0.0976 +1719430200000,2298.064,2298.308,2297.298,2298.288,0.1586 +1719430500000,2298.285,2298.768,2297.695,2298.088,0.15 +1719430800000,2297.985,2298.618,2297.985,2298.478,0.1363 +1719431100000,2298.478,2298.488,2297.305,2297.318,0.1469 +1719431400000,2297.318,2298.888,2297.305,2298.835,0.1269 +1719431700000,2298.795,2299.388,2298.078,2298.575,0.2548 +1719432000000,2298.665,2299.148,2298.265,2298.628,0.0832 +1719432300000,2298.598,2298.638,2298.085,2298.185,0.0485 +1719432600000,2298.178,2298.398,2297.468,2297.798,0.0705 +1719432900000,2297.798,2298.148,2297.618,2297.848,0.0443 +1719433200000,2297.855,2297.948,2297.425,2297.768,0.0421 +1719433500000,2297.778,2298.028,2297.668,2297.788,0.0304 +1719433800000,2297.778,2298.008,2297.155,2297.568,0.0603 +1719434100000,2297.568,2298.145,2297.448,2298.005,0.0509 +1719434400000,2298.005,2298.268,2297.715,2297.758,0.0449 +1719434700000,2297.685,2298.068,2297.558,2297.745,0.0274 +1719435000000,2297.738,2298.398,2297.248,2297.768,0.0532 +1719435300000,2297.725,2298.295,2297.645,2298.035,0.0424 +1719439200000,2298.098,2299.055,2297.898,2298.694,0.0718 +1719439500000,2298.634,2298.694,2298.205,2298.394,0.0415 +1719439800000,2298.394,2298.764,2298.345,2298.464,0.0583 +1719440100000,2298.465,2298.564,2298.325,2298.425,0.051 +1719440400000,2298.394,2298.564,2298.265,2298.454,0.052 +1719440700000,2298.465,2298.895,2298.454,2298.544,0.0303 +1719441000000,2298.505,2298.525,2298.285,2298.405,0.0407 +1719441300000,2298.405,2298.405,2298.085,2298.305,0.018 +1719441600000,2298.365,2298.375,2298.185,2298.185,0.0128 +1719441900000,2298.145,2298.565,2298.105,2298.545,0.0107 +1719442200000,2298.525,2298.655,2298.325,2298.425,0.0088 +1719442500000,2298.475,2298.475,2297.985,2298.065,0.0283 +1719442800000,2298.065,2298.375,2297.848,2298.295,0.0303 +1719443100000,2298.395,2298.405,2298.128,2298.258,0.0778 +1719443400000,2298.245,2298.345,2297.805,2297.945,0.0279 +1719443700000,2297.935,2298.115,2297.835,2297.985,0.0844 +1719444000000,2297.995,2298.008,2297.695,2297.808,0.0514 +1719444300000,2297.808,2297.965,2297.595,2297.918,0.0446 +1719444600000,2297.905,2297.905,2297.025,2297.505,0.0339 +1719444900000,2297.525,2298.135,2296.615,2297.925,0.0535 +1719445200000,2297.905,2297.935,2297.495,2297.915,0.0229 +1719445500000,2297.905,2298.038,2297.385,2298.025,0.0318 +1719445800000,2298.045,2298.168,2297.868,2298.108,0.0198 +1719446100000,2298.108,2298.318,2298.075,2298.258,0.0428 +1719446400000,2298.288,2298.538,2298.025,2298.278,0.0691 +1719446700000,2298.278,2298.435,2298.015,2298.258,0.1359 +1719447000000,2298.268,2299.655,2298.158,2299.555,0.1784 +1719447300000,2299.565,2299.715,2298.195,2298.608,0.1851 +1719447600000,2298.668,2300.018,2298.575,2299.928,0.2104 +1719447900000,2299.885,2299.958,2298.655,2299.155,0.1647 +1719448200000,2299.115,2300.025,2299.005,2299.388,0.0912 +1719448500000,2299.418,2299.855,2299.225,2299.408,0.0838 +1719448800000,2299.378,2299.718,2298.845,2299.528,0.0844 +1719449100000,2299.515,2299.708,2297.875,2298.078,0.0989 +1719449400000,2298.058,2299.118,2297.758,2299.048,0.1025 +1719449700000,2299.048,2299.088,2298.738,2298.898,0.0749 +1719450000000,2298.905,2299.605,2298.255,2298.718,0.2428 +1719450300000,2298.685,2299.275,2298.148,2299.065,0.2177 +1719450600000,2299.065,2299.625,2298.875,2299.085,0.1715 +1719450900000,2299.085,2299.088,2297.838,2298.655,0.2508 +1719451200000,2298.655,2299.345,2298.655,2298.835,0.1052 +1719451500000,2298.835,2299.625,2298.535,2299.195,0.1047 +1719451800000,2299.245,2299.658,2298.378,2298.408,0.1873 +1719452100000,2298.408,2298.898,2297.648,2298.168,0.1592 +1719452400000,2298.168,2298.625,2296.635,2296.778,0.1616 +1719452700000,2296.775,2297.385,2296.655,2297.125,0.2762 +1719453000000,2297.125,2297.858,2297.098,2297.738,0.2439 +1719453300000,2297.768,2297.995,2297.118,2297.728,0.2333 +1719453600000,2297.675,2298.425,2297.675,2298.425,0.1125 +1719453900000,2298.405,2298.965,2298.088,2298.368,0.0927 +1719454200000,2298.365,2299.035,2298.168,2298.338,0.1074 +1719454500000,2298.338,2299.045,2298.188,2298.985,0.0869 +1719454800000,2298.978,2299.098,2298.345,2298.575,0.0826 +1719455100000,2298.575,2299.028,2298.445,2298.698,0.0776 +1719455400000,2298.698,2298.725,2298.108,2298.545,0.1243 +1719455700000,2298.545,2298.785,2298.175,2298.455,0.0857 +1719456000000,2298.455,2298.545,2297.915,2298.368,0.0862 +1719456300000,2298.355,2299.785,2298.355,2299.415,0.1051 +1719456600000,2299.415,2299.948,2298.995,2299.445,0.1294 +1719456900000,2299.445,2299.768,2299.128,2299.198,0.1243 +1719457200000,2299.188,2299.428,2298.608,2298.978,0.1426 +1719457500000,2298.965,2299.635,2298.665,2299.338,0.0659 +1719457800000,2299.328,2299.655,2299.005,2299.225,0.0793 +1719458100000,2299.225,2299.765,2298.995,2299.395,0.0638 +1719458400000,2299.395,2299.415,2298.408,2298.768,0.1231 +1719458700000,2298.788,2298.998,2298.355,2298.575,0.0851 +1719459000000,2298.575,2298.768,2298.318,2298.375,0.0684 +1719459300000,2298.388,2298.388,2297.918,2297.978,0.0475 +1719459600000,2297.958,2298.498,2297.958,2298.408,0.07 +1719459900000,2298.405,2298.688,2298.155,2298.588,0.0453 +1719460200000,2298.618,2298.728,2298.368,2298.618,0.0496 +1719460500000,2298.638,2298.918,2298.515,2298.858,0.0485 +1719460800000,2298.835,2299.668,2298.628,2299.528,0.0411 +1719461100000,2299.448,2300.778,2299.388,2300.678,0.1433 +1719461400000,2300.678,2301.018,2300.528,2300.668,0.1079 +1719461700000,2300.658,2300.858,2299.288,2300.265,0.1486 +1719462000000,2300.265,2300.628,2299.848,2300.585,0.0583 +1719462300000,2300.585,2300.628,2299.698,2299.868,0.0803 +1719462600000,2299.865,2299.888,2299.525,2299.608,0.0581 +1719462900000,2299.608,2299.728,2299.175,2299.395,0.0705 +1719463200000,2299.395,2299.658,2299.285,2299.538,0.0623 +1719463500000,2299.558,2299.648,2299.378,2299.538,0.0394 +1719463800000,2299.535,2300.278,2299.525,2299.945,0.0471 +1719464100000,2299.965,2300.565,2299.965,2300.355,0.0534 +1719464400000,2300.355,2300.465,2299.925,2300.218,0.0676 +1719464700000,2300.188,2300.445,2299.525,2299.618,0.0777 +1719465000000,2299.605,2299.998,2299.515,2299.718,0.0624 +1719465300000,2299.618,2299.688,2298.915,2299.015,0.0548 +1719465600000,2299.038,2299.088,2298.305,2298.468,0.0739 +1719465900000,2298.495,2298.558,2297.918,2298.418,0.0869 +1719466200000,2298.415,2299.008,2297.958,2298.895,0.1209 +1719466500000,2298.895,2300.378,2298.478,2300.108,0.1798 +1719466800000,2300.078,2300.338,2299.208,2299.435,0.2468 +1719467100000,2299.435,2299.448,2297.705,2298.018,0.1917 +1719467400000,2298.068,2298.358,2297.648,2298.098,0.2382 +1719467700000,2298.095,2298.548,2296.718,2297.408,0.2171 +1719468000000,2297.408,2298.735,2296.425,2298.545,0.1709 +1719468300000,2298.545,2299.298,2298.545,2299.155,0.1053 +1719468600000,2299.155,2299.388,2298.495,2298.925,0.094 +1719468900000,2298.925,2300.005,2298.485,2299.985,0.0855 +1719469200000,2299.985,2300.798,2299.785,2300.045,0.1691 +1719469500000,2300.058,2301.685,2300.045,2301.508,0.2151 +1719469800000,2301.505,2303.335,2300.958,2302.575,0.294 +1719470100000,2302.515,2302.578,2299.818,2299.925,0.2 +1719470400000,2299.968,2301.165,2299.665,2300.265,0.1192 +1719470700000,2300.285,2300.795,2299.305,2300.525,0.0996 +1719471000000,2300.515,2301.408,2300.168,2301.335,0.1282 +1719471300000,2301.345,2301.975,2301.108,2301.108,0.2542 +1719471600000,2301.078,2301.375,2300.255,2300.395,0.2849 +1719471900000,2300.395,2301.258,2299.865,2301.155,0.3665 +1719472200000,2301.155,2301.515,2300.275,2301.055,0.3805 +1719472500000,2301.045,2301.915,2300.595,2301.825,0.4113 +1719472800000,2301.805,2302.325,2301.275,2301.655,0.2738 +1719473100000,2301.645,2302.238,2300.995,2301.005,0.1915 +1719473400000,2301.005,2301.938,2300.475,2300.475,0.1376 +1719473700000,2300.445,2301.195,2300.135,2300.825,0.1922 +1719474000000,2300.795,2301.265,2300.095,2300.815,0.1473 +1719474300000,2300.825,2301.858,2300.635,2301.625,0.1078 +1719474600000,2301.625,2301.855,2300.345,2301.255,0.1653 +1719474900000,2301.255,2302.448,2301.095,2302.215,0.1704 +1719475200000,2302.205,2303.755,2301.935,2303.435,0.2221 +1719475500000,2303.465,2304.155,2303.045,2303.215,0.2867 +1719475800000,2303.205,2304.335,2303.205,2303.635,0.2352 +1719476100000,2303.658,2304.558,2303.515,2304.285,0.1819 +1719476400000,2304.285,2304.425,2303.805,2304.285,0.2644 +1719476700000,2304.285,2304.605,2302.975,2303.485,0.3758 +1719477000000,2303.455,2304.275,2302.965,2303.615,0.2966 +1719477300000,2303.588,2304.875,2303.425,2304.515,0.3487 +1719477600000,2304.535,2306.378,2304.475,2306.015,0.3565 +1719477900000,2306.015,2307.098,2305.685,2307.025,0.2358 +1719478200000,2307.025,2308.205,2306.965,2308.085,0.2987 +1719478500000,2308.085,2308.298,2307.228,2307.488,0.205 +1719478800000,2307.465,2309.548,2307.185,2309.255,0.2944 +1719479100000,2309.265,2310.545,2308.825,2310.525,0.2662 +1719479400000,2310.505,2310.678,2309.815,2310.195,0.1682 +1719479700000,2310.225,2311.875,2310.115,2310.945,0.281 +1719480000000,2310.915,2312.925,2310.425,2312.775,0.123 +1719480300000,2312.805,2313.345,2311.728,2311.845,0.1199 +1719480600000,2311.825,2311.825,2310.435,2310.915,0.1288 +1719480900000,2310.885,2311.428,2310.405,2310.645,0.0813 +1719481200000,2310.645,2311.418,2310.008,2310.545,0.093 +1719481500000,2310.535,2311.615,2310.085,2310.835,0.1078 +1719481800000,2310.845,2312.825,2310.825,2312.415,0.0945 +1719482100000,2312.515,2313.655,2312.338,2312.498,0.1535 +1719482400000,2312.445,2312.948,2312.195,2312.655,0.2137 +1719482700000,2312.735,2314.725,2312.395,2314.008,0.1387 +1719483000000,2314.058,2314.275,2313.158,2313.905,0.1288 +1719483300000,2313.905,2314.728,2313.518,2313.708,0.2183 +1719483600000,2313.708,2313.805,2312.675,2313.035,0.2428 +1719483900000,2313.055,2314.055,2312.945,2313.385,0.0971 +1719484200000,2313.385,2314.645,2313.325,2314.645,0.1037 +1719484500000,2314.665,2314.978,2313.455,2313.595,0.1761 +1719484800000,2313.605,2314.025,2313.215,2314.005,0.0784 +1719485100000,2313.975,2313.975,2312.598,2313.015,0.1076 +1719485400000,2313.015,2314.588,2312.795,2314.385,0.1193 +1719485700000,2314.365,2315.425,2314.235,2315.068,0.1706 +1719486000000,2315.088,2315.905,2313.705,2313.895,0.3293 +1719486300000,2313.915,2315.178,2313.575,2315.028,0.1641 +1719486600000,2315.028,2315.258,2313.718,2314.465,0.2149 +1719486900000,2314.465,2314.535,2313.275,2313.778,0.1959 +1719487200000,2313.758,2314.348,2313.565,2313.835,0.335 +1719487500000,2313.835,2314.655,2313.785,2314.255,0.2244 +1719487800000,2314.255,2314.785,2313.675,2314.355,0.0631 +1719488100000,2314.375,2315.908,2314.335,2315.408,0.1401 +1719488400000,2315.408,2317.618,2315.395,2315.585,0.3906 +1719488700000,2315.585,2316.818,2315.278,2315.378,0.3901 +1719489000000,2315.365,2316.588,2315.015,2316.485,0.2524 +1719489300000,2316.515,2317.758,2316.485,2316.928,0.2094 +1719489600000,2316.928,2318.765,2316.928,2317.915,0.383 +1719489900000,2317.925,2320.145,2317.668,2319.768,0.2857 +1719490200000,2319.745,2320.215,2318.525,2319.265,0.2012 +1719490500000,2319.295,2319.425,2317.225,2317.585,0.2626 +1719490800000,2317.515,2318.785,2317.055,2317.525,0.2694 +1719491100000,2317.525,2317.905,2316.795,2316.795,0.1772 +1719491400000,2316.795,2320.878,2315.985,2318.355,0.5733 +1719491700000,2318.325,2323.925,2317.965,2323.835,0.4562 +1719492000000,2323.825,2325.655,2321.704,2322.845,0.5131 +1719492300000,2322.845,2323.035,2321.105,2321.458,0.2423 +1719492600000,2321.515,2323.545,2320.595,2323.255,0.2157 +1719492900000,2323.255,2324.095,2321.835,2322.725,0.3002 +1719493200000,2322.738,2322.845,2320.068,2321.518,0.6535 +1719493500000,2321.495,2322.815,2319.935,2322.618,0.6271 +1719493800000,2322.588,2323.908,2322.218,2323.835,0.3728 +1719494100000,2323.815,2323.815,2320.295,2321.205,0.2591 +1719494400000,2321.208,2322.905,2320.875,2322.358,0.2988 +1719494700000,2322.358,2323.655,2321.068,2321.884,0.3963 +1719495000000,2321.884,2324.808,2321.604,2323.795,0.5452 +1719495300000,2323.795,2323.858,2320.878,2321.278,0.5757 +1719495600000,2321.295,2321.485,2319.398,2320.755,0.5035 +1719495900000,2320.718,2322.298,2319.535,2322.065,0.5494 +1719496200000,2322.085,2323.858,2320.485,2323.615,0.7156 +1719496500000,2323.605,2324.505,2322.615,2323.165,0.2913 +1719496800000,2323.075,2330.735,2322.955,2328.795,0.6594 +1719497100000,2328.785,2329.165,2326.285,2326.725,0.8376 +1719497400000,2326.715,2328.595,2325.965,2327.295,0.4691 +1719497700000,2327.305,2327.955,2324.645,2325.185,0.4778 +1719498000000,2325.185,2325.265,2322.545,2323.975,0.3041 +1719498300000,2323.975,2324.945,2323.295,2324.405,0.5102 +1719498600000,2324.455,2325.275,2323.548,2324.805,0.4425 +1719498900000,2324.805,2327.178,2324.595,2326.945,0.2639 +1719499200000,2326.945,2328.115,2326.418,2327.608,0.3977 +1719499500000,2327.585,2328.328,2326.805,2327.988,0.3744 +1719499800000,2327.938,2330.645,2327.175,2329.088,0.5055 +1719500100000,2329.065,2329.778,2328.118,2328.868,0.4704 +1719500400000,2328.898,2329.188,2327.315,2329.038,0.3099 +1719500700000,2329.035,2330.145,2328.415,2328.605,0.4223 +1719501000000,2328.605,2329.968,2327.155,2329.358,0.4822 +1719501300000,2329.348,2330.825,2328.475,2328.878,0.3463 +1719501600000,2328.875,2330.408,2328.555,2330.138,0.3478 +1719501900000,2330.125,2330.125,2325.358,2326.825,0.2808 +1719502200000,2326.875,2326.985,2325.408,2326.455,0.2598 +1719502500000,2326.505,2328.205,2326.055,2327.308,0.2633 +1719502800000,2327.305,2327.508,2325.305,2325.695,0.1667 +1719503100000,2325.655,2326.938,2324.965,2326.915,0.2212 +1719503400000,2326.915,2327.595,2326.008,2326.008,0.1912 +1719503700000,2326.028,2327.975,2325.655,2327.365,0.2093 +1719504000000,2327.378,2327.838,2326.648,2327.578,0.2425 +1719504300000,2327.568,2328.198,2326.638,2327.598,0.2207 +1719504600000,2327.588,2327.888,2326.988,2327.608,0.3283 +1719504900000,2327.568,2327.568,2325.005,2325.068,0.1891 +1719505200000,2325.038,2326.205,2324.685,2325.385,0.1258 +1719505500000,2325.455,2325.955,2324.825,2325.015,0.1004 +1719505800000,2325.008,2326.435,2324.985,2325.868,0.108 +1719506100000,2325.865,2326.348,2325.475,2325.828,0.1434 +1719506400000,2325.788,2325.935,2325.018,2325.528,0.2001 +1719506700000,2325.558,2325.715,2324.305,2324.388,0.195 +1719507000000,2324.358,2325.608,2323.848,2325.368,0.2951 +1719507300000,2325.378,2325.588,2324.508,2325.308,0.2273 +1719507600000,2325.308,2325.668,2324.535,2325.305,0.1884 +1719507900000,2325.345,2325.598,2324.535,2324.565,0.1051 +1719508200000,2324.565,2326.015,2324.225,2325.575,0.1036 +1719508500000,2325.585,2326.948,2324.825,2326.695,0.2998 +1719508800000,2326.655,2327.378,2325.575,2327.378,0.142 +1719509100000,2327.345,2327.868,2325.105,2325.415,0.2422 +1719509400000,2325.415,2326.755,2325.205,2326.545,0.118 +1719509700000,2326.545,2326.608,2325.645,2326.595,0.0893 +1719510000000,2326.595,2326.708,2325.905,2326.045,0.0958 +1719510300000,2326.045,2326.525,2325.345,2326.135,0.069 +1719510600000,2326.095,2326.698,2325.585,2325.825,0.0837 +1719510900000,2325.975,2326.278,2325.525,2325.728,0.0785 +1719511200000,2325.725,2325.775,2324.235,2324.438,0.1421 +1719511500000,2324.428,2324.478,2323.675,2323.895,0.1086 +1719511800000,2323.895,2324.328,2323.295,2323.695,0.1302 +1719512100000,2323.695,2324.308,2323.325,2323.568,0.1099 +1719512400000,2323.568,2324.608,2323.428,2324.458,0.1244 +1719512700000,2324.455,2324.455,2323.575,2323.905,0.1222 +1719513000000,2323.895,2324.388,2323.395,2324.328,0.1452 +1719513300000,2324.298,2324.408,2323.595,2323.748,0.1283 +1719513600000,2323.715,2323.955,2322.885,2323.158,0.1306 +1719513900000,2323.138,2323.938,2322.355,2323.605,0.1445 +1719514200000,2323.595,2325.638,2323.595,2325.618,0.2369 +1719514500000,2325.558,2326.268,2325.365,2326.148,0.2206 +1719514800000,2326.208,2327.528,2326.135,2327.425,0.1875 +1719515100000,2327.425,2327.638,2326.335,2326.538,0.1321 +1719515400000,2326.505,2326.798,2326.318,2326.718,0.1406 +1719515700000,2326.678,2327.388,2326.508,2326.708,0.1681 +1719516000000,2326.708,2327.018,2326.435,2326.518,0.1179 +1719516300000,2326.505,2327.378,2326.485,2327.088,0.1504 +1719516600000,2327.078,2327.108,2326.418,2326.778,0.1189 +1719516900000,2326.808,2326.948,2326.415,2326.568,0.1114 +1719517200000,2326.498,2326.738,2326.258,2326.618,0.0996 +1719517500000,2326.658,2326.658,2325.565,2325.845,0.1439 +1719517800000,2325.845,2326.295,2325.545,2325.828,0.1651 +1719518100000,2325.818,2326.328,2325.568,2325.968,0.1723 +1719518400000,2325.955,2326.385,2325.395,2326.245,0.0843 +1719518700000,2326.235,2326.858,2326.185,2326.398,0.0706 +1719519000000,2326.418,2326.598,2326.098,2326.228,0.074 +1719519300000,2326.195,2326.878,2326.195,2326.668,0.0506 +1719519600000,2326.665,2326.665,2326.178,2326.205,0.0334 +1719519900000,2326.255,2326.328,2325.945,2326.018,0.0275 +1719520200000,2326.018,2326.208,2325.678,2326.018,0.0331 +1719520500000,2326.028,2327.048,2325.888,2326.775,0.0506 +1719520800000,2326.785,2327.638,2326.684,2327.638,0.0574 +1719521100000,2327.545,2327.718,2327.215,2327.305,0.0277 +1719521400000,2327.265,2328.445,2327.265,2327.888,0.0351 +1719521700000,2327.885,2327.948,2327.305,2327.695,0.0322 +1719525600000,2327.108,2327.915,2326.875,2326.905,0.0241 +1719525900000,2326.895,2326.945,2326.435,2326.475,0.0044 +1719526200000,2326.448,2326.645,2325.928,2325.935,0.0175 +1719526500000,2325.955,2326.128,2325.775,2326.035,0.0165 +1719526800000,2326.025,2326.595,2325.955,2326.565,0.0066 +1719527100000,2326.575,2326.625,2326.298,2326.455,0.0131 +1719527400000,2326.425,2326.615,2326.315,2326.495,0.0162 +1719527700000,2326.515,2326.695,2326.365,2326.395,0.0216 +1719528000000,2326.415,2326.535,2326.355,2326.455,0.0229 +1719528300000,2326.465,2327.175,2326.405,2327.075,0.0117 +1719528600000,2327.155,2327.205,2327.045,2327.145,0.0044 +1719528900000,2327.185,2327.185,2326.695,2326.765,0.0219 +1719529200000,2326.735,2327.015,2326.305,2326.785,0.0545 +1719529500000,2326.795,2327.008,2326.775,2326.875,0.0424 +1719529800000,2326.945,2326.945,2326.455,2326.925,0.0215 +1719530100000,2326.905,2326.995,2326.765,2326.995,0.0065 +1719530400000,2326.995,2327.285,2326.975,2327.255,0.0061 +1719530700000,2327.255,2327.355,2327.205,2327.255,0.0064 +1719531000000,2327.265,2327.415,2327.265,2327.385,0.0277 +1719531300000,2327.385,2327.465,2327.245,2327.455,0.0306 +1719531600000,2327.455,2327.765,2326.678,2327.255,0.1089 +1719531900000,2327.385,2327.788,2327.145,2327.665,0.0354 +1719532200000,2327.678,2327.818,2327.505,2327.728,0.0346 +1719532500000,2327.768,2327.798,2327.438,2327.588,0.041 +1719532800000,2327.618,2327.638,2327.028,2327.138,0.0901 +1719533100000,2327.105,2328.185,2326.995,2327.385,0.1222 +1719533400000,2327.405,2327.508,2326.318,2326.438,0.0545 +1719533700000,2326.435,2326.528,2324.825,2325.458,0.0893 +1719534000000,2325.475,2325.568,2324.575,2325.135,0.0725 +1719534300000,2325.135,2325.255,2324.018,2325.068,0.1127 +1719534600000,2325.028,2325.948,2324.864,2325.318,0.0955 +1719534900000,2325.245,2325.368,2324.048,2324.328,0.1157 +1719535200000,2324.325,2324.328,2323.698,2324.098,0.098 +1719535500000,2324.025,2324.735,2323.768,2323.908,0.085 +1719535800000,2323.874,2323.898,2322.715,2322.815,0.1463 +1719536100000,2322.815,2322.924,2321.308,2321.478,0.2983 +1719536400000,2321.474,2322.955,2320.378,2320.424,0.3862 +1719536700000,2320.464,2321.175,2319.828,2320.735,0.2467 +1719537000000,2320.698,2320.998,2319.518,2319.925,0.2259 +1719537300000,2319.925,2324.345,2319.518,2321.975,0.2845 +1719537600000,2321.975,2321.995,2320.895,2321.815,0.1225 +1719537900000,2321.815,2322.265,2320.458,2320.885,0.1236 +1719538200000,2320.885,2320.965,2319.508,2320.775,0.3146 +1719538500000,2320.775,2320.825,2319.388,2319.418,0.1867 +1719538800000,2319.395,2320.635,2318.905,2320.585,0.1604 +1719539100000,2320.585,2320.725,2319.545,2320.305,0.1473 +1719539400000,2320.305,2321.418,2319.755,2321.145,0.1566 +1719539700000,2321.135,2321.598,2320.168,2320.188,0.2659 +1719540000000,2320.188,2321.615,2319.948,2320.418,0.192 +1719540300000,2320.415,2320.768,2319.728,2320.648,0.1367 +1719540600000,2320.665,2321.778,2320.385,2321.478,0.1892 +1719540900000,2321.438,2321.598,2320.755,2321.348,0.2153 +1719541200000,2321.275,2322.258,2321.275,2321.838,0.208 +1719541500000,2321.835,2322.658,2321.698,2322.055,0.2595 +1719541800000,2321.985,2322.988,2321.935,2322.958,0.1687 +1719542100000,2322.945,2323.838,2322.438,2322.948,0.2743 +1719542400000,2322.928,2323.095,2322.535,2323.025,0.2092 +1719542700000,2323.035,2323.728,2322.338,2323.635,0.2991 +1719543000000,2323.635,2324.098,2323.108,2323.605,0.1581 +1719543300000,2323.605,2323.955,2323.075,2323.538,0.224 +1719543600000,2323.494,2323.915,2322.795,2322.978,0.1094 +1719543900000,2323.035,2323.108,2321.955,2322.798,0.1351 +1719544200000,2322.798,2324.638,2322.735,2323.778,0.1266 +1719544500000,2323.765,2324.858,2323.448,2323.878,0.165 +1719544800000,2323.878,2324.445,2322.608,2323.085,0.3224 +1719545100000,2323.095,2323.128,2322.098,2322.528,0.2105 +1719545400000,2322.475,2322.558,2321.895,2322.055,0.0685 +1719545700000,2322.055,2322.055,2321.178,2321.385,0.1425 +1719546000000,2321.418,2321.488,2320.825,2321.248,0.129 +1719546300000,2321.248,2321.488,2321.028,2321.065,0.0763 +1719546600000,2321.075,2321.308,2320.665,2321.208,0.0356 +1719546900000,2321.185,2321.638,2320.975,2321.638,0.0422 +1719547200000,2321.635,2321.705,2320.545,2320.935,0.1039 +1719547500000,2320.935,2320.935,2320.175,2320.445,0.0782 +1719547800000,2320.408,2320.838,2320.095,2320.748,0.0409 +1719548100000,2320.745,2320.758,2319.708,2319.895,0.0528 +1719548400000,2319.895,2320.328,2319.645,2319.778,0.0657 +1719548700000,2319.755,2320.405,2319.665,2320.395,0.088 +1719549000000,2320.375,2320.708,2320.205,2320.318,0.0444 +1719549300000,2320.308,2320.678,2319.978,2320.428,0.1165 +1719549600000,2320.414,2320.458,2319.998,2320.348,0.1001 +1719549900000,2320.328,2320.738,2320.178,2320.495,0.0576 +1719550200000,2320.495,2321.255,2320.385,2321.225,0.0476 +1719550500000,2321.225,2321.498,2320.708,2321.078,0.1235 +1719550800000,2321.075,2321.455,2320.908,2321.445,0.0857 +1719551100000,2321.445,2321.975,2321.305,2321.915,0.0541 +1719551400000,2321.835,2322.248,2321.735,2322.148,0.1128 +1719551700000,2322.105,2322.415,2321.998,2322.378,0.0848 +1719552000000,2322.375,2322.518,2321.878,2322.008,0.1253 +1719552300000,2321.968,2322.918,2321.958,2322.728,0.1663 +1719552600000,2322.728,2323.985,2322.728,2323.178,0.4064 +1719552900000,2323.178,2324.478,2323.078,2324.078,0.287 +1719553200000,2324.078,2325.058,2324.075,2324.368,0.2992 +1719553500000,2324.348,2325.445,2324.225,2325.445,0.2357 +1719553800000,2325.488,2326.908,2325.455,2326.185,0.2429 +1719554100000,2326.135,2326.608,2325.478,2325.608,0.1461 +1719554400000,2325.615,2326.238,2324.978,2325.548,0.1614 +1719554700000,2325.545,2326.345,2325.508,2325.918,0.2243 +1719555000000,2325.908,2327.125,2325.458,2326.678,0.2002 +1719555300000,2326.678,2326.915,2326.398,2326.465,0.2252 +1719555600000,2326.475,2326.965,2325.995,2326.965,0.1277 +1719555900000,2326.965,2327.568,2326.315,2327.475,0.2236 +1719556200000,2327.485,2328.015,2326.468,2326.475,0.2355 +1719556500000,2326.478,2327.085,2325.875,2326.415,0.2168 +1719556800000,2326.398,2326.765,2325.105,2325.708,0.1803 +1719557100000,2325.765,2326.805,2325.305,2325.735,0.1668 +1719557400000,2325.728,2326.538,2325.365,2326.408,0.1627 +1719557700000,2326.405,2327.685,2326.185,2327.385,0.1029 +1719558000000,2327.385,2327.785,2326.435,2326.515,0.1328 +1719558300000,2326.515,2327.825,2326.218,2327.825,0.1772 +1719558600000,2327.825,2328.185,2327.195,2327.395,0.2139 +1719558900000,2327.398,2327.575,2326.615,2327.445,0.1533 +1719559200000,2327.415,2327.985,2326.705,2326.705,0.1195 +1719559500000,2326.685,2327.175,2326.135,2326.185,0.1027 +1719559800000,2326.185,2326.238,2324.685,2325.195,0.1246 +1719560100000,2325.208,2326.028,2325.015,2325.785,0.1095 +1719560400000,2325.785,2327.205,2325.745,2327.145,0.1065 +1719560700000,2327.195,2328.748,2326.735,2328.415,0.1694 +1719561000000,2328.435,2328.615,2327.705,2328.455,0.1096 +1719561300000,2328.455,2328.455,2326.865,2327.078,0.0818 +1719561600000,2327.145,2327.365,2326.355,2327.355,0.1066 +1719561900000,2327.335,2328.098,2326.645,2327.355,0.1836 +1719562200000,2327.465,2328.335,2327.285,2328.335,0.0998 +1719562500000,2328.335,2328.798,2327.755,2328.375,0.1169 +1719562800000,2328.355,2330.145,2328.035,2329.975,0.221 +1719563100000,2329.975,2331.825,2329.065,2329.198,0.3249 +1719563400000,2329.195,2329.865,2328.875,2329.638,0.1267 +1719563700000,2329.625,2331.295,2329.518,2330.678,0.1205 +1719564000000,2330.675,2330.695,2329.525,2329.695,0.123 +1719564300000,2329.715,2330.325,2329.525,2329.775,0.121 +1719564600000,2329.775,2329.795,2328.215,2328.835,0.1013 +1719564900000,2328.835,2329.555,2328.345,2328.625,0.0891 +1719565200000,2328.595,2329.205,2327.855,2329.175,0.2443 +1719565500000,2329.175,2329.778,2327.738,2328.248,0.3506 +1719565800000,2328.215,2329.155,2327.718,2328.475,0.1482 +1719566100000,2328.495,2328.955,2328.148,2328.428,0.1614 +1719566400000,2328.328,2328.368,2327.198,2327.315,0.1392 +1719566700000,2327.355,2328.015,2327.285,2327.445,0.0816 +1719567000000,2327.405,2328.285,2327.345,2327.935,0.1008 +1719567300000,2327.915,2328.075,2327.135,2327.795,0.1412 +1719567600000,2327.825,2328.968,2327.715,2328.878,0.1423 +1719567900000,2328.855,2329.938,2328.835,2329.645,0.077 +1719568200000,2329.645,2329.988,2329.215,2329.495,0.0973 +1719568500000,2329.545,2330.265,2329.208,2330.225,0.0722 +1719568800000,2330.225,2330.455,2329.525,2329.875,0.0841 +1719569100000,2329.855,2330.268,2329.335,2329.595,0.0769 +1719569400000,2329.725,2331.065,2329.335,2330.958,0.087 +1719569700000,2330.955,2333.125,2330.845,2332.875,0.1074 +1719570000000,2332.875,2333.868,2332.295,2333.735,0.1546 +1719570300000,2333.735,2335.465,2333.425,2334.578,0.1942 +1719570600000,2334.575,2336.628,2334.185,2334.778,0.2275 +1719570900000,2334.745,2335.645,2334.675,2334.885,0.1053 +1719571200000,2334.885,2335.575,2334.225,2335.525,0.1207 +1719571500000,2335.525,2336.628,2335.205,2336.065,0.1442 +1719571800000,2336.078,2336.285,2335.145,2335.335,0.1034 +1719572100000,2335.298,2336.138,2334.715,2335.758,0.1226 +1719572400000,2335.758,2337.068,2335.705,2336.258,0.1587 +1719572700000,2336.308,2336.625,2335.818,2336.105,0.1847 +1719573000000,2336.035,2336.345,2334.675,2334.745,0.22 +1719573300000,2334.745,2335.598,2334.725,2335.425,0.2454 +1719573600000,2335.415,2335.658,2334.655,2334.678,0.2582 +1719573900000,2334.655,2334.705,2333.975,2334.695,0.1282 +1719574200000,2334.705,2335.055,2334.205,2334.398,0.281 +1719574500000,2334.408,2334.408,2333.675,2334.168,0.1695 +1719574800000,2334.168,2334.865,2333.995,2334.318,0.1649 +1719575100000,2334.338,2334.455,2333.175,2333.515,0.1232 +1719575400000,2333.515,2334.235,2333.285,2334.118,0.1263 +1719575700000,2334.118,2334.328,2333.425,2333.798,0.1571 +1719576000000,2333.798,2335.068,2333.408,2334.185,0.2847 +1719576300000,2334.195,2334.195,2333.095,2333.368,0.2807 +1719576600000,2333.388,2334.838,2333.335,2334.045,0.2171 +1719576900000,2334.055,2334.958,2333.335,2334.425,0.3496 +1719577200000,2334.408,2334.408,2332.068,2333.115,0.5541 +1719577500000,2333.105,2334.115,2332.705,2333.135,0.2472 +1719577800000,2333.135,2338.695,2330.784,2336.805,0.9322 +1719578100000,2336.765,2339.225,2336.028,2336.725,0.9208 +1719578400000,2336.705,2338.465,2334.715,2336.225,0.4401 +1719578700000,2336.225,2336.575,2334.065,2335.445,0.4827 +1719579000000,2335.428,2338.085,2334.675,2337.405,0.5352 +1719579300000,2337.375,2338.205,2335.168,2335.365,0.6904 +1719579600000,2335.375,2338.075,2334.545,2336.355,0.9794 +1719579900000,2336.385,2338.238,2335.055,2338.238,0.7044 +1719580200000,2338.238,2339.635,2336.855,2336.938,0.6197 +1719580500000,2336.865,2337.368,2335.398,2336.335,0.3014 +1719580800000,2336.365,2336.458,2332.345,2332.685,0.3886 +1719581100000,2332.705,2333.965,2331.175,2331.395,0.4481 +1719581400000,2331.555,2332.095,2326.918,2327.665,0.7755 +1719581700000,2327.705,2330.885,2327.345,2330.765,0.5866 +1719582000000,2330.745,2331.388,2328.255,2330.975,0.3688 +1719582300000,2330.924,2330.924,2327.495,2327.955,0.3184 +1719582600000,2327.945,2329.425,2326.618,2328.995,0.4838 +1719582900000,2329.005,2330.925,2328.335,2330.115,0.3574 +1719583200000,2330.115,2332.235,2328.555,2329.785,0.3967 +1719583500000,2329.795,2331.895,2329.475,2331.795,0.4961 +1719583800000,2331.865,2333.575,2330.645,2332.325,0.5266 +1719584100000,2332.325,2333.165,2330.605,2330.745,0.3273 +1719584400000,2330.745,2331.005,2328.285,2328.498,0.4436 +1719584700000,2328.498,2331.165,2327.905,2328.838,0.4014 +1719585000000,2328.848,2329.715,2327.055,2327.555,0.6353 +1719585300000,2327.555,2327.875,2324.385,2324.685,0.7027 +1719585600000,2324.685,2325.835,2322.745,2325.105,0.5968 +1719585900000,2325.135,2326.495,2324.155,2325.795,0.4181 +1719586200000,2325.855,2326.585,2324.255,2325.935,0.2724 +1719586500000,2325.915,2326.735,2324.665,2326.405,0.2332 +1719586800000,2326.445,2326.855,2324.815,2326.375,0.251 +1719587100000,2326.375,2326.375,2324.565,2325.475,0.1943 +1719587400000,2325.418,2326.148,2324.045,2325.885,0.2257 +1719587700000,2325.895,2326.505,2324.135,2325.975,0.1764 +1719588000000,2325.975,2327.485,2325.485,2327.435,0.228 +1719588300000,2327.458,2328.548,2327.115,2328.248,0.5787 +1719588600000,2328.248,2328.498,2326.985,2327.838,0.2242 +1719588900000,2327.835,2330.028,2327.835,2329.755,0.3747 +1719589200000,2329.775,2330.098,2328.605,2328.895,0.3063 +1719589500000,2328.895,2330.308,2328.895,2330.018,0.4046 +1719589800000,2330.008,2330.068,2328.645,2328.808,0.3281 +1719590100000,2328.815,2329.028,2327.888,2328.475,0.2154 +1719590400000,2328.515,2329.918,2328.455,2328.985,0.1549 +1719590700000,2329.005,2330.708,2328.975,2329.958,0.2058 +1719591000000,2329.948,2330.235,2329.345,2330.018,0.2178 +1719591300000,2330.085,2331.965,2330.048,2331.615,0.2925 +1719591600000,2331.615,2332.468,2330.995,2331.185,0.2187 +1719591900000,2331.185,2331.815,2330.758,2330.908,0.2089 +1719592200000,2330.898,2330.945,2329.278,2329.365,0.2533 +1719592500000,2329.395,2330.315,2328.078,2328.228,0.2263 +1719592800000,2328.208,2328.735,2327.718,2328.155,0.2126 +1719593100000,2328.155,2328.945,2327.645,2328.915,0.1518 +1719593400000,2328.905,2330.188,2328.025,2329.645,0.26 +1719593700000,2329.638,2330.428,2329.448,2329.898,0.2673 +1719594000000,2329.855,2331.915,2329.795,2331.238,0.3449 +1719594300000,2331.218,2332.408,2331.218,2332.095,0.2464 +1719594600000,2332.095,2332.618,2331.708,2331.728,0.288 +1719594900000,2331.725,2332.538,2330.318,2331.108,0.1854 +1719595200000,2331.075,2331.335,2329.635,2329.878,0.1804 +1719595500000,2329.908,2330.325,2328.775,2329.205,0.3866 +1719595800000,2329.195,2329.575,2327.745,2327.828,0.1646 +1719596100000,2327.755,2328.145,2326.878,2327.298,0.1393 +1719596400000,2327.278,2328.215,2327.275,2327.475,0.0806 +1719596700000,2327.508,2328.328,2327.398,2327.688,0.1367 +1719597000000,2327.685,2327.908,2326.838,2327.018,0.1596 +1719597300000,2326.958,2327.028,2326.318,2326.768,0.1701 +1719597600000,2326.778,2327.088,2326.245,2326.338,0.1769 +1719597900000,2326.368,2327.218,2326.248,2326.888,0.1637 +1719598200000,2326.898,2328.018,2326.625,2327.908,0.1023 +1719598500000,2327.905,2328.328,2327.608,2327.908,0.1001 +1719598800000,2327.888,2328.008,2327.075,2327.438,0.1202 +1719599100000,2327.385,2327.585,2326.575,2326.575,0.14 +1719599400000,2326.575,2326.738,2325.975,2325.985,0.1089 +1719599700000,2326.265,2326.528,2326.025,2326.218,0.1254 +1719600000000,2326.185,2326.958,2326.185,2326.525,0.0923 +1719600300000,2326.475,2326.495,2325.748,2325.778,0.0937 +1719600600000,2325.778,2326.018,2325.555,2325.878,0.0785 +1719600900000,2325.888,2326.018,2325.235,2325.668,0.143 +1719601200000,2325.665,2325.775,2323.965,2325.225,0.1521 +1719601500000,2325.165,2326.168,2325.135,2325.388,0.088 +1719601800000,2325.415,2325.755,2324.655,2324.695,0.0841 +1719602100000,2324.695,2325.315,2323.745,2324.075,0.0755 +1719602400000,2324.075,2324.535,2323.508,2324.505,0.0761 +1719602700000,2324.608,2325.115,2323.895,2324.225,0.0607 +1719603000000,2324.145,2324.145,2322.918,2323.265,0.1184 +1719603300000,2323.265,2324.398,2323.265,2324.285,0.0897 +1719603600000,2324.285,2324.985,2323.825,2324.838,0.1017 +1719603900000,2324.795,2325.338,2324.725,2324.998,0.1646 +1719604200000,2324.995,2326.168,2324.955,2325.818,0.2188 +1719604500000,2325.765,2326.048,2324.808,2324.938,0.269 +1719604800000,2324.928,2325.088,2322.735,2324.178,0.1603 +1719605100000,2324.165,2324.238,2323.565,2323.598,0.082 +1719605400000,2323.588,2324.488,2323.525,2324.375,0.0594 +1719605700000,2324.475,2325.298,2324.475,2325.175,0.0641 +1719606000000,2325.175,2325.295,2324.325,2324.578,0.067 +1719606300000,2324.575,2325.115,2324.475,2324.988,0.0574 +1719606600000,2324.998,2325.198,2324.578,2324.678,0.0397 +1719606900000,2324.648,2325.588,2324.535,2325.478,0.0414 +1719607200000,2325.375,2325.588,2324.908,2325.288,0.0558 +1719607500000,2325.195,2325.588,2325.068,2325.278,0.0572 +1719607800000,2325.278,2326.438,2325.278,2326.295,0.0688 +1719608100000,2326.368,2326.675,2326.098,2326.275,0.06 +1719784800000,2326.315,2326.775,2322.505,2322.905,0.089 +1719785100000,2322.935,2325.145,2322.714,2324.905,0.0603 +1719785400000,2324.845,2325.815,2324.285,2324.385,0.0198 +1719785700000,2324.525,2325.335,2324.265,2325.055,0.012 +1719786000000,2324.955,2325.425,2324.465,2325.095,0.0105 +1719786300000,2325.065,2325.105,2324.395,2324.685,0.0078 +1719786600000,2324.595,2324.695,2323.765,2324.015,0.0135 +1719786900000,2324.075,2324.545,2323.495,2324.255,0.0288 +1719787200000,2324.245,2324.755,2324.235,2324.655,0.005 +1719787500000,2324.645,2324.755,2324.445,2324.745,0.0032 +1719787800000,2324.855,2324.925,2324.415,2324.485,0.0093 +1719788100000,2324.475,2324.545,2324.045,2324.385,0.0316 +1719788400000,2324.385,2324.385,2322.975,2323.565,0.1526 +1719788700000,2323.555,2324.185,2323.555,2324.165,0.0508 +1719789000000,2324.145,2325.445,2324.145,2325.395,0.0494 +1719789300000,2325.395,2325.465,2324.955,2325.005,0.0442 +1719789600000,2324.945,2325.135,2324.655,2325.005,0.0132 +1719789900000,2324.975,2325.115,2324.835,2325.055,0.0108 +1719790200000,2325.055,2325.245,2324.725,2324.995,0.045 +1719790500000,2325.005,2326.035,2324.905,2325.625,0.0739 +1719790800000,2325.625,2325.755,2325.165,2325.575,0.0677 +1719791100000,2325.645,2325.905,2325.465,2325.525,0.0689 +1719791400000,2325.515,2325.525,2325.125,2325.385,0.0981 +1719791700000,2325.438,2325.438,2324.625,2324.825,0.0785 +1719792000000,2324.815,2324.815,2323.075,2323.248,0.2648 +1719792300000,2323.248,2323.535,2322.458,2323.175,0.0874 +1719792600000,2323.175,2323.365,2322.275,2322.405,0.0627 +1719792900000,2322.405,2323.015,2322.095,2322.605,0.1302 +1719793200000,2322.638,2323.868,2322.325,2323.335,0.1137 +1719793500000,2323.265,2323.378,2322.065,2322.645,0.1065 +1719793800000,2322.645,2323.805,2322.415,2323.635,0.0674 +1719794100000,2323.635,2325.175,2323.345,2325.035,0.1012 +1719794400000,2325.035,2325.198,2324.165,2324.355,0.152 +1719794700000,2324.335,2324.355,2323.735,2323.905,0.0751 +1719795000000,2323.888,2324.035,2323.185,2323.675,0.1273 +1719795300000,2323.685,2324.735,2323.105,2324.735,0.1674 +1719795600000,2324.735,2325.795,2323.378,2325.335,0.228 +1719795900000,2325.305,2326.035,2323.985,2325.445,0.2474 +1719796200000,2325.495,2326.335,2325.475,2325.825,0.2629 +1719796500000,2325.835,2326.115,2325.065,2325.385,0.1771 +1719796800000,2325.295,2326.175,2325.085,2325.675,0.0784 +1719797100000,2325.735,2327.725,2325.605,2327.595,0.1033 +1719797400000,2327.595,2328.328,2327.035,2328.135,0.1362 +1719797700000,2328.105,2328.425,2326.675,2326.805,0.1601 +1719798000000,2326.835,2327.205,2326.075,2326.245,0.0907 +1719798300000,2326.255,2326.855,2326.245,2326.338,0.0558 +1719798600000,2326.338,2327.018,2325.975,2326.615,0.0836 +1719798900000,2326.618,2327.898,2326.618,2327.755,0.087 +1719799200000,2327.728,2327.728,2326.735,2326.848,0.0545 +1719799500000,2326.845,2327.048,2326.045,2326.608,0.0833 +1719799800000,2326.618,2326.775,2326.078,2326.275,0.0965 +1719800100000,2326.248,2326.778,2326.048,2326.298,0.1524 +1719800400000,2326.278,2326.578,2325.835,2325.935,0.101 +1719800700000,2325.935,2326.378,2325.645,2326.185,0.098 +1719801000000,2326.185,2326.185,2325.155,2325.405,0.1293 +1719801300000,2325.405,2325.925,2324.338,2325.098,0.1528 +1719801600000,2325.128,2326.195,2324.578,2326.065,0.1203 +1719801900000,2326.085,2326.755,2326.075,2326.714,0.0828 +1719802200000,2326.705,2326.768,2326.245,2326.688,0.1148 +1719802500000,2326.668,2326.778,2326.128,2326.525,0.1358 +1719802800000,2326.525,2327.495,2326.195,2327.445,0.0519 +1719803100000,2327.445,2327.465,2326.375,2326.388,0.072 +1719803400000,2326.388,2327.345,2326.355,2327.205,0.0708 +1719803700000,2327.235,2327.265,2326.405,2326.908,0.0645 +1719804000000,2326.918,2327.075,2326.595,2326.605,0.0472 +1719804300000,2326.605,2327.585,2326.525,2327.475,0.0699 +1719804600000,2327.475,2327.475,2325.718,2325.718,0.0502 +1719804900000,2325.708,2325.855,2325.008,2325.125,0.0564 +1719805200000,2325.125,2325.205,2324.365,2324.675,0.0534 +1719805500000,2324.675,2324.895,2324.348,2324.498,0.0659 +1719805800000,2324.498,2324.768,2324.308,2324.645,0.0481 +1719806100000,2324.655,2325.058,2324.545,2324.608,0.048 +1719806400000,2324.578,2325.035,2323.995,2324.955,0.0567 +1719806700000,2324.945,2325.875,2324.645,2325.635,0.0748 +1719807000000,2325.615,2325.885,2325.365,2325.808,0.0281 +1719807300000,2325.875,2325.965,2325.565,2325.645,0.0282 +1719807600000,2325.645,2325.645,2324.875,2324.945,0.0323 +1719807900000,2324.905,2324.905,2324.045,2324.178,0.0551 +1719808200000,2324.168,2324.188,2321.914,2322.555,0.0853 +1719808500000,2322.558,2322.988,2321.738,2321.888,0.1032 +1719808800000,2321.885,2322.108,2321.308,2321.915,0.1007 +1719809100000,2321.898,2323.325,2321.725,2323.285,0.0724 +1719809400000,2323.265,2323.675,2322.865,2323.555,0.0435 +1719809700000,2323.605,2323.875,2323.495,2323.565,0.0477 +1719810000000,2323.565,2323.855,2321.875,2321.965,0.0794 +1719810300000,2321.995,2322.785,2321.995,2322.145,0.0526 +1719810600000,2322.145,2322.625,2321.985,2322.588,0.0429 +1719810900000,2322.565,2322.658,2321.835,2322.125,0.0601 +1719811200000,2322.125,2322.125,2321.635,2321.915,0.0536 +1719811500000,2321.915,2322.135,2321.405,2321.545,0.0541 +1719811800000,2321.545,2321.735,2318.828,2319.785,0.3144 +1719812100000,2319.785,2322.045,2319.465,2321.318,0.2029 +1719812400000,2321.295,2321.295,2318.395,2319.195,0.1999 +1719812700000,2319.285,2320.315,2319.105,2319.575,0.1012 +1719813000000,2319.505,2321.428,2319.245,2320.595,0.1559 +1719813300000,2320.615,2321.765,2320.055,2321.745,0.1246 +1719813600000,2321.755,2323.265,2321.195,2322.608,0.3357 +1719813900000,2322.615,2322.975,2321.625,2322.745,0.3469 +1719814200000,2322.785,2324.835,2322.205,2324.275,0.1914 +1719814500000,2324.265,2325.345,2323.085,2324.995,0.2677 +1719814800000,2324.995,2326.165,2324.985,2326.095,0.4159 +1719815100000,2326.095,2327.475,2325.885,2327.155,0.2373 +1719815400000,2327.145,2328.045,2326.455,2328.045,0.2702 +1719815700000,2328.045,2328.865,2327.185,2327.665,0.3649 +1719816000000,2327.685,2327.685,2325.835,2326.128,0.1474 +1719816300000,2326.128,2326.228,2325.078,2325.998,0.1764 +1719816600000,2325.965,2326.458,2324.968,2326.358,0.1999 +1719816900000,2326.358,2326.848,2325.578,2326.378,0.197 +1719817200000,2326.408,2326.835,2325.578,2325.605,0.1102 +1719817500000,2325.605,2325.755,2324.325,2325.185,0.1266 +1719817800000,2325.215,2326.145,2325.145,2326.055,0.065 +1719818100000,2326.065,2326.305,2324.405,2325.078,0.1267 +1719818400000,2325.055,2325.705,2324.275,2324.465,0.077 +1719818700000,2324.465,2324.878,2323.825,2324.595,0.0946 +1719819000000,2324.595,2326.125,2324.288,2326.035,0.0779 +1719819300000,2326.035,2326.035,2324.585,2324.635,0.0818 +1719819600000,2324.635,2326.415,2324.635,2326.335,0.0954 +1719819900000,2326.375,2326.658,2324.965,2325.385,0.0898 +1719820200000,2325.435,2325.435,2323.595,2325.105,0.113 +1719820500000,2325.105,2325.755,2323.548,2323.638,0.1113 +1719820800000,2323.514,2324.215,2322.325,2322.648,0.1985 +1719821100000,2322.648,2323.515,2321.885,2322.275,0.1298 +1719821400000,2322.295,2323.995,2321.775,2322.925,0.2014 +1719821700000,2322.975,2323.945,2321.785,2323.745,0.1547 +1719822000000,2323.745,2323.775,2322.315,2322.355,0.0743 +1719822300000,2322.375,2324.965,2322.315,2324.565,0.0966 +1719822600000,2324.555,2325.375,2324.365,2324.715,0.1351 +1719822900000,2324.685,2325.058,2323.575,2324.455,0.1694 +1719823200000,2324.415,2325.505,2323.955,2324.825,0.1312 +1719823500000,2324.805,2324.915,2323.805,2324.445,0.1031 +1719823800000,2324.465,2325.405,2324.445,2325.315,0.098 +1719824100000,2325.265,2326.155,2325.035,2325.755,0.1029 +1719824400000,2325.755,2326.715,2325.325,2326.505,0.2727 +1719824700000,2326.505,2327.715,2326.165,2327.645,0.3214 +1719825000000,2327.645,2329.065,2327.275,2328.008,0.2214 +1719825300000,2327.985,2329.368,2327.965,2328.978,0.2327 +1719825600000,2328.975,2329.005,2327.708,2327.768,0.2174 +1719825900000,2327.755,2328.805,2327.425,2327.435,0.2089 +1719826200000,2327.435,2328.015,2327.155,2327.655,0.3101 +1719826500000,2327.655,2327.725,2327.148,2327.465,0.1049 +1719826800000,2327.465,2327.718,2326.288,2326.305,0.1206 +1719827100000,2326.265,2327.895,2326.088,2327.435,0.0956 +1719827400000,2327.435,2327.435,2326.605,2326.805,0.0802 +1719827700000,2326.805,2327.815,2326.358,2327.335,0.1037 +1719828000000,2327.395,2329.695,2327.395,2329.075,0.2069 +1719828300000,2329.048,2329.335,2328.115,2329.045,0.2728 +1719828600000,2329.045,2329.355,2328.765,2328.868,0.2475 +1719828900000,2328.844,2330.075,2328.678,2329.805,0.3316 +1719829200000,2329.805,2329.805,2327.995,2328.768,0.2986 +1719829500000,2328.765,2329.538,2328.558,2328.938,0.1041 +1719829800000,2328.915,2329.775,2328.405,2329.655,0.0579 +1719830100000,2329.655,2330.978,2329.545,2330.718,0.1396 +1719830400000,2330.718,2331.975,2330.118,2330.248,0.2645 +1719830700000,2330.248,2330.968,2329.498,2330.755,0.1435 +1719831000000,2330.658,2331.768,2330.485,2331.485,0.0954 +1719831300000,2331.568,2332.575,2331.455,2332.575,0.2149 +1719831600000,2332.605,2333.385,2331.978,2332.608,0.2942 +1719831900000,2332.605,2334.015,2332.555,2333.325,0.3435 +1719832200000,2333.325,2333.958,2332.545,2333.735,0.3729 +1719832500000,2333.745,2334.878,2333.565,2334.498,0.4988 +1719832800000,2334.498,2335.318,2334.218,2335.195,0.426 +1719833100000,2335.195,2336.345,2334.975,2335.648,0.4927 +1719833400000,2335.645,2336.218,2334.845,2335.785,0.2398 +1719833700000,2335.828,2337.205,2335.375,2335.705,0.3302 +1719834000000,2335.705,2336.948,2335.705,2336.635,0.2593 +1719834300000,2336.605,2336.908,2335.895,2336.408,0.309 +1719834600000,2336.408,2338.035,2336.375,2337.985,0.1917 +1719834900000,2337.935,2338.118,2337.068,2338.065,0.1896 +1719835200000,2338.115,2338.388,2336.928,2337.655,0.2227 +1719835500000,2337.705,2337.705,2336.195,2337.148,0.1693 +1719835800000,2337.065,2337.168,2335.198,2335.915,0.1285 +1719836100000,2336.075,2336.765,2334.515,2335.095,0.1805 +1719836400000,2335.098,2336.275,2334.515,2335.215,0.3762 +1719836700000,2335.195,2336.065,2334.288,2334.385,0.1619 +1719837000000,2334.408,2334.835,2333.385,2334.168,0.1989 +1719837300000,2334.168,2335.075,2332.325,2332.325,0.4071 +1719837600000,2332.325,2332.325,2329.745,2330.175,0.4835 +1719837900000,2330.175,2330.175,2327.975,2328.165,0.6418 +1719838200000,2328.155,2328.535,2327.455,2327.805,0.5896 +1719838500000,2327.795,2328.595,2327.095,2327.298,0.3505 +1719838800000,2327.325,2329.478,2327.055,2329.115,0.8408 +1719839100000,2329.125,2329.125,2326.798,2327.095,0.6496 +1719839400000,2327.085,2329.085,2326.855,2327.985,0.4491 +1719839700000,2327.975,2328.265,2326.535,2326.935,0.3854 +1719840000000,2327.015,2327.295,2325.345,2325.745,0.3798 +1719840300000,2325.695,2327.695,2325.318,2327.675,0.2215 +1719840600000,2327.675,2328.255,2325.475,2327.285,0.3443 +1719840900000,2327.345,2331.128,2325.965,2330.675,0.5442 +1719841200000,2330.765,2333.095,2329.645,2332.478,0.5838 +1719841500000,2332.508,2333.315,2331.585,2332.675,0.2905 +1719841800000,2332.695,2334.068,2331.455,2331.585,0.407 +1719842100000,2331.615,2332.265,2323.698,2327.015,0.1777 +1719842400000,2327.055,2333.305,2326.774,2332.085,0.6206 +1719842700000,2332.115,2334.155,2329.645,2329.755,0.4458 +1719843000000,2329.775,2330.175,2326.985,2327.755,0.3089 +1719843300000,2327.765,2328.575,2326.445,2326.465,0.5038 +1719843600000,2326.505,2326.505,2320.848,2321.555,0.3884 +1719843900000,2321.555,2323.935,2321.345,2323.645,0.2603 +1719844200000,2323.745,2324.175,2320.765,2321.045,0.3044 +1719844500000,2321.045,2322.385,2320.775,2321.265,0.3081 +1719844800000,2321.325,2322.678,2319.125,2322.448,0.3123 +1719845100000,2322.465,2323.285,2321.468,2321.705,0.2499 +1719845400000,2321.728,2323.735,2321.035,2323.225,0.2381 +1719845700000,2323.225,2324.585,2322.325,2323.945,0.2347 +1719846000000,2323.995,2325.478,2322.928,2325.218,0.3738 +1719846300000,2325.238,2326.265,2323.655,2325.975,0.3978 +1719846600000,2325.995,2328.728,2325.255,2328.028,0.3413 +1719846900000,2327.984,2328.848,2327.635,2328.468,0.4037 +1719847200000,2328.458,2328.908,2326.098,2326.695,0.4607 +1719847500000,2326.705,2326.935,2325.675,2326.598,0.2135 +1719847800000,2326.545,2327.958,2326.515,2327.388,0.2433 +1719848100000,2327.395,2327.908,2326.448,2326.668,0.1611 +1719848400000,2326.718,2326.718,2324.788,2324.845,0.1751 +1719848700000,2324.845,2328.205,2324.845,2327.848,0.2212 +1719849000000,2327.845,2328.655,2327.455,2327.818,0.278 +1719849300000,2327.795,2328.108,2327.065,2327.698,0.3103 +1719849600000,2327.728,2328.448,2326.955,2327.208,0.2709 +1719849900000,2327.208,2328.648,2327.148,2328.545,0.1545 +1719850200000,2328.545,2329.005,2327.905,2328.745,0.1422 +1719850500000,2328.795,2330.955,2328.565,2330.665,0.1252 +1719850800000,2330.665,2331.178,2330.205,2331.058,0.2925 +1719851100000,2331.035,2331.768,2330.405,2330.618,0.4044 +1719851400000,2330.658,2330.795,2329.558,2329.645,0.2045 +1719851700000,2329.648,2329.808,2328.068,2328.648,0.1803 +1719852000000,2328.628,2329.518,2328.195,2329.375,0.1439 +1719852300000,2329.375,2329.418,2327.738,2327.968,0.1453 +1719852600000,2327.958,2327.958,2326.818,2326.838,0.1441 +1719852900000,2326.828,2328.388,2326.575,2328.078,0.1498 +1719853200000,2328.058,2328.228,2326.628,2327.365,0.1712 +1719853500000,2327.365,2328.388,2327.185,2328.328,0.1325 +1719853800000,2328.318,2328.505,2326.938,2327.168,0.1437 +1719854100000,2327.135,2327.798,2327.075,2327.285,0.1555 +1719854400000,2327.308,2327.788,2326.985,2327.228,0.1819 +1719854700000,2327.228,2329.135,2327.075,2328.975,0.1661 +1719855000000,2328.975,2329.745,2328.875,2329.585,0.1983 +1719855300000,2329.608,2329.738,2329.138,2329.248,0.2313 +1719855600000,2329.228,2329.718,2329.025,2329.328,0.2581 +1719855900000,2329.368,2329.648,2328.378,2328.915,0.201 +1719856200000,2328.915,2329.848,2328.815,2329.435,0.1625 +1719856500000,2329.485,2329.588,2328.958,2329.158,0.1003 +1719856800000,2329.115,2329.168,2327.695,2328.058,0.1269 +1719857100000,2328.065,2328.378,2327.718,2328.008,0.086 +1719857400000,2328.008,2328.468,2327.235,2327.385,0.1131 +1719857700000,2327.385,2327.908,2326.945,2327.835,0.096 +1719858000000,2327.835,2327.918,2327.035,2327.248,0.1118 +1719858300000,2327.208,2327.388,2326.898,2327.208,0.1424 +1719858600000,2327.208,2328.455,2327.055,2328.455,0.1152 +1719858900000,2328.465,2328.648,2327.675,2328.465,0.1036 +1719859200000,2328.465,2329.308,2328.305,2329.298,0.0779 +1719859500000,2329.278,2329.578,2328.985,2329.485,0.1322 +1719859800000,2329.488,2330.688,2329.488,2330.418,0.1697 +1719860100000,2330.385,2330.488,2329.788,2329.838,0.1566 +1719860400000,2329.838,2331.048,2329.765,2330.928,0.1457 +1719860700000,2330.918,2330.918,2329.558,2330.078,0.1488 +1719861000000,2330.098,2330.388,2329.648,2329.698,0.1161 +1719861300000,2329.675,2330.158,2328.858,2330.035,0.1056 +1719861600000,2330.048,2330.438,2329.718,2330.378,0.1134 +1719861900000,2330.388,2330.988,2330.248,2330.988,0.1586 +1719862200000,2331.008,2331.408,2330.648,2330.988,0.1218 +1719862500000,2330.958,2331.028,2329.968,2330.078,0.1287 +1719862800000,2330.035,2330.238,2329.518,2329.578,0.0915 +1719863100000,2329.535,2330.248,2329.438,2330.028,0.1226 +1719863400000,2330.028,2330.658,2329.908,2330.608,0.1197 +1719863700000,2330.558,2331.345,2330.015,2330.908,0.1346 +1719864000000,2330.955,2331.908,2330.775,2331.878,0.079 +1719864300000,2331.888,2332.368,2331.755,2332.168,0.0487 +1719864600000,2332.158,2332.328,2331.478,2332.068,0.0563 +1719864900000,2332.038,2332.268,2331.745,2331.858,0.0583 +1719865200000,2331.808,2332.128,2331.628,2332.118,0.0305 +1719865500000,2332.068,2332.118,2331.218,2331.558,0.0432 +1719865800000,2331.548,2331.908,2331.368,2331.908,0.0443 +1719866100000,2331.908,2331.908,2331.528,2331.598,0.0305 +1719866400000,2331.568,2331.808,2331.558,2331.638,0.0213 +1719866700000,2331.605,2332.148,2331.605,2332.048,0.0208 +1719867000000,2331.975,2332.068,2331.455,2331.638,0.025 +1719867300000,2331.618,2331.855,2331.435,2331.485,0.0173 +1719871200000,2330.848,2332.595,2330.848,2331.715,0.0623 +1719871500000,2331.715,2332.165,2331.295,2332.005,0.0234 +1719871800000,2331.724,2331.995,2331.605,2331.755,0.0195 +1719872100000,2331.705,2331.825,2331.415,2331.794,0.0177 +1719872400000,2331.815,2331.975,2331.595,2331.605,0.0113 +1719872700000,2331.685,2331.685,2331.355,2331.475,0.0085 +1719873000000,2331.475,2331.675,2331.425,2331.614,0.0178 +1719873300000,2331.614,2331.775,2331.525,2331.585,0.0134 +1719873600000,2331.595,2331.775,2331.495,2331.695,0.0121 +1719873900000,2331.715,2331.775,2331.475,2331.645,0.0097 +1719874200000,2331.685,2331.685,2331.305,2331.505,0.0224 +1719874500000,2331.525,2331.625,2331.445,2331.625,0.0113 +1719874800000,2331.635,2332.375,2331.615,2332.235,0.0526 +1719875100000,2332.228,2332.298,2331.905,2332.095,0.0307 +1719875400000,2332.095,2332.115,2331.895,2331.925,0.0185 +1719875700000,2331.905,2332.225,2331.875,2332.108,0.0186 +1719876000000,2332.085,2332.255,2332.015,2332.185,0.0169 +1719876300000,2332.205,2332.375,2332.175,2332.335,0.0186 +1719876600000,2332.325,2332.425,2331.985,2332.095,0.0445 +1719876900000,2332.095,2332.095,2331.825,2332.035,0.0296 +1719877200000,2332.025,2332.245,2331.955,2332.135,0.0209 +1719877500000,2332.175,2332.328,2331.564,2332.105,0.1425 +1719877800000,2332.135,2332.295,2331.958,2332.005,0.0259 +1719878100000,2332.008,2332.188,2331.965,2332.138,0.0267 +1719878400000,2332.095,2333.758,2331.958,2333.318,0.113 +1719878700000,2333.318,2333.478,2332.628,2333.258,0.0641 +1719879000000,2333.145,2333.778,2333.008,2333.328,0.066 +1719879300000,2333.338,2333.388,2332.368,2332.938,0.0721 +1719879600000,2332.948,2333.098,2331.628,2332.338,0.1178 +1719879900000,2332.345,2332.648,2332.148,2332.548,0.1072 +1719880200000,2332.538,2333.154,2332.438,2332.728,0.0882 +1719880500000,2332.728,2332.728,2331.955,2332.088,0.1347 +1719880800000,2332.065,2332.328,2331.608,2331.798,0.0947 +1719881100000,2331.755,2332.458,2331.694,2332.248,0.0949 +1719881400000,2332.228,2332.448,2331.908,2332.428,0.128 +1719881700000,2332.428,2333.325,2332.195,2332.985,0.1049 +1719882000000,2332.985,2333.765,2332.268,2332.908,0.2232 +1719882300000,2332.905,2333.465,2332.235,2332.235,0.1386 +1719882600000,2332.248,2332.558,2331.305,2332.055,0.1141 +1719882900000,2332.055,2332.378,2331.685,2332.028,0.1183 +1719883200000,2332.038,2332.128,2331.055,2332.035,0.1043 +1719883500000,2332.035,2332.208,2331.365,2331.735,0.0581 +1719883800000,2331.735,2332.788,2331.735,2332.648,0.1164 +1719884100000,2332.648,2333.405,2332.205,2332.328,0.1832 +1719884400000,2332.285,2332.868,2332.225,2332.478,0.1373 +1719884700000,2332.475,2333.035,2332.128,2332.578,0.2084 +1719885000000,2332.594,2333.318,2332.484,2333.315,0.1932 +1719885300000,2333.315,2334.125,2332.788,2334.001,0.1689 +1719885600000,2333.985,2334.208,2333.598,2333.798,0.0982 +1719885900000,2333.808,2334.108,2333.475,2333.958,0.1057 +1719886200000,2333.935,2333.958,2332.898,2333.048,0.1005 +1719886500000,2333.038,2333.038,2332.205,2332.595,0.0845 +1719886800000,2332.625,2332.898,2332.495,2332.795,0.0503 +1719887100000,2332.795,2332.795,2332.055,2332.228,0.0685 +1719887400000,2332.258,2332.278,2331.638,2331.758,0.1348 +1719887700000,2331.738,2332.175,2331.145,2331.795,0.1031 +1719888000000,2331.795,2333.305,2331.415,2332.745,0.1152 +1719888300000,2332.735,2332.925,2331.798,2332.405,0.068 +1719888600000,2332.415,2332.468,2331.858,2331.988,0.0866 +1719888900000,2332.008,2332.345,2331.795,2332.205,0.1216 +1719889200000,2332.205,2332.535,2331.168,2331.495,0.0657 +1719889500000,2331.495,2331.758,2329.715,2330.025,0.1228 +1719889800000,2330.028,2330.118,2328.215,2328.934,0.2616 +1719890100000,2328.928,2329.965,2328.415,2329.755,0.1275 +1719890400000,2329.755,2329.875,2329.355,2329.758,0.0462 +1719890700000,2329.755,2330.055,2329.545,2329.615,0.0491 +1719891000000,2329.635,2329.775,2328.725,2328.745,0.0338 +1719891300000,2328.745,2329.095,2327.795,2328.048,0.0799 +1719891600000,2328.048,2328.255,2327.655,2327.928,0.0694 +1719891900000,2327.915,2328.268,2327.278,2327.518,0.0553 +1719892200000,2327.498,2327.848,2326.268,2326.398,0.0901 +1719892500000,2326.398,2326.468,2325.628,2325.888,0.1115 +1719892800000,2325.898,2326.094,2325.304,2325.815,0.0883 +1719893100000,2325.795,2325.998,2325.115,2325.255,0.0861 +1719893400000,2325.248,2325.415,2324.785,2325.025,0.0617 +1719893700000,2325.025,2325.795,2324.875,2325.058,0.0633 +1719894000000,2325.038,2325.845,2324.938,2325.785,0.062 +1719894300000,2325.775,2326.418,2325.758,2326.218,0.0683 +1719894600000,2326.218,2326.868,2325.925,2326.588,0.0787 +1719894900000,2326.578,2326.868,2326.498,2326.678,0.091 +1719895200000,2326.688,2327.265,2326.515,2327.195,0.0467 +1719895500000,2327.195,2327.655,2327.185,2327.388,0.0538 +1719895800000,2327.398,2327.718,2326.878,2327.015,0.065 +1719896100000,2327.015,2327.258,2326.725,2327.155,0.0387 +1719896400000,2327.155,2327.155,2326.208,2326.955,0.0467 +1719896700000,2326.978,2327.165,2326.645,2327.155,0.0493 +1719897000000,2327.195,2328.458,2327.195,2328.205,0.08 +1719897300000,2328.225,2328.865,2328.225,2328.508,0.0561 +1719897600000,2328.505,2328.828,2328.115,2328.315,0.0466 +1719897900000,2328.248,2328.448,2327.938,2328.348,0.0723 +1719898200000,2328.328,2328.858,2327.138,2327.968,0.134 +1719898500000,2327.975,2329.455,2327.708,2328.855,0.1561 +1719898800000,2328.855,2329.925,2328.775,2329.745,0.0673 +1719899100000,2329.805,2330.355,2329.695,2329.978,0.1035 +1719899400000,2329.988,2330.695,2329.718,2330.098,0.1995 +1719899700000,2330.115,2330.538,2329.418,2329.778,0.1261 +1719900000000,2329.785,2330.968,2329.785,2330.895,0.158 +1719900300000,2330.875,2331.645,2330.475,2331.558,0.1377 +1719900600000,2331.535,2331.628,2330.305,2330.688,0.1883 +1719900900000,2330.708,2330.905,2329.655,2329.855,0.143 +1719901200000,2329.885,2329.958,2329.265,2329.308,0.2097 +1719901500000,2329.308,2329.835,2329.018,2329.305,0.1227 +1719901800000,2329.285,2329.285,2327.635,2327.645,0.1142 +1719902100000,2327.655,2328.985,2327.535,2328.845,0.1086 +1719902400000,2328.845,2329.685,2328.405,2329.665,0.1054 +1719902700000,2329.665,2330.605,2329.565,2330.295,0.1981 +1719903000000,2330.285,2330.358,2329.375,2330.095,0.3167 +1719903300000,2330.085,2331.055,2329.815,2330.308,0.258 +1719903600000,2330.308,2330.385,2329.325,2329.345,0.2265 +1719903900000,2329.365,2329.365,2327.425,2327.455,0.2093 +1719904200000,2327.418,2327.795,2326.205,2326.275,0.1321 +1719904500000,2326.275,2326.725,2324.625,2325.215,0.1806 +1719904800000,2325.235,2325.405,2323.198,2324.418,0.2256 +1719905100000,2324.395,2325.125,2324.165,2324.165,0.214 +1719905400000,2324.165,2325.188,2324.105,2324.535,0.2404 +1719905700000,2324.515,2325.345,2324.318,2324.665,0.0968 +1719906000000,2324.615,2327.428,2324.615,2327.058,0.1763 +1719906300000,2327.045,2328.278,2327.045,2327.655,0.2667 +1719906600000,2327.655,2328.795,2327.634,2328.175,0.2083 +1719906900000,2328.178,2330.835,2328.115,2330.688,0.1437 +1719907200000,2330.688,2331.018,2330.045,2330.375,0.2275 +1719907500000,2330.405,2330.798,2329.928,2330.775,0.3285 +1719907800000,2330.775,2331.658,2330.425,2331.188,0.2095 +1719908100000,2331.155,2331.878,2330.725,2331.715,0.1282 +1719908400000,2331.695,2331.955,2330.165,2330.275,0.2337 +1719908700000,2330.275,2331.555,2329.095,2330.108,0.262 +1719909000000,2330.108,2330.108,2328.885,2329.295,0.2419 +1719909300000,2329.275,2329.348,2328.305,2328.828,0.1327 +1719909600000,2328.848,2329.515,2328.465,2328.488,0.1197 +1719909900000,2328.505,2330.045,2328.495,2329.715,0.106 +1719910200000,2329.695,2332.325,2329.695,2331.185,0.2792 +1719910500000,2331.185,2332.235,2330.838,2331.065,0.211 +1719910800000,2331.025,2331.525,2330.425,2330.695,0.1076 +1719911100000,2330.675,2331.458,2329.925,2331.435,0.198 +1719911400000,2331.465,2331.798,2330.875,2330.925,0.3017 +1719911700000,2330.928,2331.575,2330.708,2330.808,0.3063 +1719912000000,2330.795,2330.798,2328.998,2329.075,0.2485 +1719912300000,2329.125,2329.505,2328.458,2328.838,0.2086 +1719912600000,2328.838,2329.215,2327.018,2327.068,0.1235 +1719912900000,2327.065,2329.215,2326.705,2328.445,0.1274 +1719913200000,2328.505,2328.535,2326.455,2326.458,0.2638 +1719913500000,2326.465,2326.658,2325.328,2325.435,0.2038 +1719913800000,2325.435,2325.795,2324.398,2324.635,0.2473 +1719914100000,2324.595,2325.255,2323.995,2324.755,0.1727 +1719914400000,2324.815,2324.928,2323.785,2324.745,0.1704 +1719914700000,2324.755,2325.055,2322.735,2323.765,0.2674 +1719915000000,2323.735,2324.095,2323.255,2323.645,0.1041 +1719915300000,2323.695,2324.235,2323.095,2324.215,0.124 +1719915600000,2324.165,2324.418,2323.815,2324.305,0.2123 +1719915900000,2324.315,2324.875,2324.205,2324.465,0.2371 +1719916200000,2324.475,2324.675,2323.115,2323.215,0.1168 +1719916500000,2323.215,2324.565,2323.195,2324.035,0.1249 +1719916800000,2324.025,2325.908,2323.515,2325.855,0.1577 +1719917100000,2325.855,2326.425,2325.368,2325.485,0.2631 +1719917400000,2325.495,2325.695,2324.188,2324.515,0.3373 +1719917700000,2324.518,2324.928,2324.178,2324.398,0.1923 +1719918000000,2324.375,2325.298,2324.195,2325.148,0.2677 +1719918300000,2325.148,2325.478,2324.808,2325.168,0.205 +1719918600000,2325.178,2325.508,2324.265,2324.298,0.2209 +1719918900000,2324.265,2325.018,2323.745,2323.788,0.1322 +1719919200000,2323.785,2323.798,2322.384,2323.728,0.2497 +1719919500000,2323.728,2325.135,2323.585,2324.265,0.165 +1719919800000,2324.255,2324.955,2323.358,2324.345,0.1698 +1719920100000,2324.335,2324.535,2323.138,2323.225,0.1263 +1719920400000,2323.235,2323.455,2320.925,2321.115,0.2216 +1719920700000,2321.115,2321.515,2319.985,2320.168,0.2711 +1719921000000,2320.188,2320.795,2319.895,2320.595,0.2088 +1719921300000,2320.598,2321.145,2320.205,2320.585,0.2753 +1719921600000,2320.675,2321.555,2320.065,2321.178,0.2205 +1719921900000,2321.145,2322.238,2318.945,2321.645,0.2026 +1719922200000,2321.635,2322.515,2320.175,2320.795,0.2369 +1719922500000,2320.845,2322.428,2320.185,2322.365,0.1578 +1719922800000,2322.385,2324.295,2321.765,2323.195,0.2106 +1719923100000,2323.255,2323.918,2322.058,2322.108,0.1946 +1719923400000,2322.085,2322.578,2321.075,2321.885,0.2422 +1719923700000,2321.885,2324.955,2321.885,2324.755,0.1901 +1719924000000,2324.755,2325.885,2324.365,2325.685,0.4639 +1719924300000,2325.675,2326.985,2325.328,2325.755,0.236 +1719924600000,2325.728,2328.115,2325.728,2327.695,0.2943 +1719924900000,2327.668,2328.588,2327.188,2327.368,0.2407 +1719925200000,2327.338,2328.935,2326.678,2327.098,0.2984 +1719925500000,2327.088,2328.578,2326.338,2326.375,0.2508 +1719925800000,2326.378,2328.885,2326.378,2327.475,0.2059 +1719926100000,2327.435,2328.235,2325.985,2328.225,0.1587 +1719926400000,2328.255,2329.365,2327.645,2328.555,0.2504 +1719926700000,2328.558,2328.835,2327.655,2328.625,0.3652 +1719927000000,2328.625,2329.838,2326.998,2329.705,0.3002 +1719927300000,2329.664,2331.728,2329.645,2330.628,0.7863 +1719927600000,2330.628,2333.728,2329.735,2333.245,0.7442 +1719927900000,2333.315,2334.805,2331.495,2334.455,0.5452 +1719928200000,2334.455,2336.668,2333.828,2334.785,0.7073 +1719928500000,2334.785,2335.738,2333.315,2334.258,0.5232 +1719928800000,2334.258,2335.458,2329.565,2331.145,0.49 +1719929100000,2331.235,2332.065,2324.525,2324.525,0.5552 +1719929400000,2324.525,2327.495,2323.635,2326.785,0.4493 +1719929700000,2326.805,2327.685,2324.975,2325.618,0.5518 +1719930000000,2325.615,2326.525,2323.875,2324.375,0.3801 +1719930300000,2324.375,2326.455,2324.325,2326.455,0.3614 +1719930600000,2326.468,2328.165,2326.145,2327.555,0.37 +1719930900000,2327.505,2327.525,2325.348,2326.755,0.3438 +1719931200000,2326.885,2327.295,2322.845,2323.295,0.6237 +1719931500000,2323.445,2325.225,2323.165,2323.315,0.3221 +1719931800000,2323.315,2325.025,2323.315,2324.705,0.3756 +1719932100000,2324.675,2327.085,2324.675,2326.535,0.3939 +1719932400000,2326.535,2328.245,2326.205,2327.095,0.1929 +1719932700000,2327.095,2328.678,2326.925,2327.805,0.3379 +1719933000000,2327.808,2330.318,2327.728,2329.208,0.6467 +1719933300000,2329.198,2329.995,2328.685,2329.105,0.4283 +1719933600000,2329.085,2329.428,2328.055,2328.718,0.2786 +1719933900000,2328.718,2328.718,2326.815,2327.858,0.2521 +1719934200000,2327.858,2328.488,2325.488,2326.575,0.2429 +1719934500000,2326.575,2327.508,2325.195,2325.248,0.2004 +1719934800000,2325.215,2325.558,2324.018,2324.308,0.2234 +1719935100000,2324.288,2325.578,2324.235,2324.955,0.1271 +1719935400000,2325.035,2326.195,2324.595,2324.715,0.1679 +1719935700000,2324.715,2325.058,2324.175,2324.618,0.2352 +1719936000000,2324.638,2324.888,2323.558,2323.808,0.2489 +1719936300000,2323.838,2323.968,2322.015,2322.385,0.2159 +1719936600000,2322.425,2322.485,2320.818,2321.708,0.1823 +1719936900000,2321.668,2322.378,2321.215,2321.395,0.1799 +1719937200000,2321.458,2322.985,2321.175,2322.925,0.1183 +1719937500000,2322.925,2323.905,2322.355,2323.825,0.2533 +1719937800000,2323.825,2324.348,2322.945,2324.035,0.1171 +1719938100000,2324.035,2324.268,2322.285,2322.328,0.1422 +1719938400000,2322.305,2322.538,2321.585,2322.538,0.1392 +1719938700000,2322.495,2323.628,2321.998,2323.598,0.2448 +1719939000000,2323.588,2324.018,2322.855,2322.988,0.2219 +1719939300000,2322.975,2323.498,2322.728,2322.745,0.1952 +1719939600000,2322.745,2323.065,2322.188,2322.528,0.1292 +1719939900000,2322.515,2323.288,2322.015,2323.275,0.1478 +1719940200000,2323.275,2324.608,2323.115,2324.448,0.3148 +1719940500000,2324.448,2324.598,2323.118,2323.188,0.1627 +1719940800000,2323.225,2323.768,2321.955,2322.455,0.1017 +1719941100000,2322.408,2324.985,2322.375,2324.678,0.1543 +1719941400000,2324.648,2324.715,2323.168,2323.205,0.2159 +1719941700000,2323.205,2324.068,2322.935,2323.938,0.0948 +1719942000000,2323.958,2324.038,2323.175,2323.448,0.0826 +1719942300000,2323.448,2324.145,2323.298,2324.145,0.082 +1719942600000,2324.265,2324.918,2323.748,2324.858,0.1647 +1719942900000,2324.848,2325.198,2324.515,2324.608,0.2286 +1719943200000,2324.588,2325.378,2324.405,2324.635,0.2089 +1719943500000,2324.635,2325.328,2324.565,2325.168,0.17 +1719943800000,2325.165,2326.538,2325.165,2326.468,0.1815 +1719944100000,2326.438,2327.258,2325.985,2327.138,0.2132 +1719944400000,2327.135,2327.418,2326.495,2326.605,0.1598 +1719944700000,2326.615,2327.395,2326.368,2326.515,0.2397 +1719945000000,2326.488,2326.608,2325.955,2326.038,0.1826 +1719945300000,2326.038,2326.375,2325.755,2326.125,0.0879 +1719945600000,2326.125,2326.288,2325.685,2326.268,0.1104 +1719945900000,2326.185,2327.358,2326.185,2327.018,0.1201 +1719946200000,2326.998,2328.238,2326.975,2328.198,0.1367 +1719946500000,2328.245,2328.858,2328.228,2328.318,0.1153 +1719946800000,2328.318,2328.538,2328.045,2328.425,0.0994 +1719947100000,2328.435,2328.698,2328.305,2328.558,0.0932 +1719947400000,2328.538,2329.088,2328.348,2328.868,0.1044 +1719947700000,2328.848,2329.208,2328.508,2329.058,0.1454 +1719948000000,2329.045,2329.228,2328.825,2329.208,0.1128 +1719948300000,2329.208,2329.978,2329.135,2329.338,0.1485 +1719948600000,2329.335,2329.628,2328.595,2329.285,0.1824 +1719948900000,2329.298,2329.928,2329.125,2329.888,0.1078 +1719949200000,2329.898,2330.268,2329.318,2329.448,0.1243 +1719949500000,2329.485,2330.778,2329.485,2330.688,0.109 +1719949800000,2330.635,2331.318,2330.288,2330.688,0.1585 +1719950100000,2330.718,2330.995,2330.255,2330.778,0.1977 +1719950400000,2330.785,2330.968,2329.915,2330.418,0.1316 +1719950700000,2330.408,2330.755,2329.705,2330.428,0.0953 +1719951000000,2330.365,2330.538,2329.508,2329.558,0.0614 +1719951300000,2329.558,2329.648,2328.878,2329.068,0.0462 +1719951600000,2329.048,2329.318,2328.625,2329.168,0.0644 +1719951900000,2329.178,2329.498,2329.178,2329.288,0.0303 +1719952200000,2329.288,2329.948,2329.178,2329.668,0.0362 +1719952500000,2329.638,2330.068,2329.588,2330.018,0.0336 +1719952800000,2330.038,2330.038,2329.298,2329.318,0.0311 +1719953100000,2329.318,2329.358,2329.148,2329.258,0.0215 +1719953400000,2329.205,2329.808,2329.118,2329.778,0.023 +1719953700000,2329.735,2329.735,2329.085,2329.335,0.0242 +1719957600000,2329.098,2330.594,2329.098,2330.055,0.0736 +1719957900000,2330.055,2330.245,2329.865,2330.055,0.0352 +1719958200000,2329.975,2330.865,2329.975,2330.495,0.034 +1719958500000,2330.485,2330.975,2330.475,2330.925,0.0119 +1719958800000,2330.914,2330.948,2330.748,2330.895,0.0136 +1719959100000,2330.985,2331.115,2330.855,2330.925,0.0052 +1719959400000,2330.955,2331.005,2330.785,2330.975,0.0191 +1719959700000,2330.975,2330.985,2330.855,2330.875,0.0305 +1719960000000,2330.865,2330.865,2330.045,2330.045,0.0361 +1719960300000,2330.045,2330.198,2329.635,2329.865,0.0651 +1719960600000,2329.965,2330.085,2329.828,2330.015,0.0409 +1719960900000,2330.025,2330.105,2329.755,2329.905,0.0433 +1719961200000,2329.905,2331.308,2329.895,2330.908,0.0976 +1719961500000,2330.908,2331.088,2330.838,2331.088,0.0179 +1719961800000,2331.028,2331.188,2330.618,2330.618,0.0165 +1719962100000,2330.668,2330.718,2330.195,2330.205,0.0206 +1719962400000,2330.218,2330.258,2329.928,2329.938,0.0216 +1719962700000,2329.938,2329.968,2329.828,2329.878,0.0216 +1719963000000,2329.878,2329.878,2329.548,2329.808,0.0233 +1719963300000,2329.808,2330.118,2329.808,2329.968,0.0373 +1719963600000,2329.945,2330.035,2329.715,2329.815,0.0478 +1719963900000,2329.815,2330.228,2329.808,2330.025,0.0336 +1719964200000,2330.015,2330.035,2329.808,2329.808,0.0599 +1719964500000,2329.815,2330.278,2329.808,2330.138,0.0581 +1719964800000,2330.115,2331.145,2330.085,2330.728,0.0771 +1719965100000,2330.738,2331.288,2330.618,2331.255,0.0798 +1719965400000,2331.278,2331.685,2331.165,2331.375,0.0762 +1719965700000,2331.418,2331.518,2330.908,2331.218,0.1097 +1719966000000,2331.198,2332.015,2331.095,2331.665,0.0521 +1719966300000,2331.655,2331.655,2331.135,2331.435,0.107 +1719966600000,2331.455,2332.015,2331.175,2331.295,0.0893 +1719966900000,2331.295,2331.928,2331.245,2331.928,0.0294 +1719967200000,2331.895,2331.968,2331.145,2331.588,0.064 +1719967500000,2331.568,2331.638,2331.014,2331.078,0.0835 +1719967800000,2331.098,2331.298,2330.948,2331.208,0.0411 +1719968100000,2331.185,2331.458,2330.128,2330.138,0.0673 +1719968400000,2330.138,2331.135,2329.078,2330.525,0.2151 +1719968700000,2330.495,2331.468,2330.065,2330.655,0.1475 +1719969000000,2330.674,2331.455,2330.265,2330.908,0.1179 +1719969300000,2330.928,2331.128,2329.345,2329.658,0.1673 +1719969600000,2329.635,2330.835,2329.465,2329.888,0.0882 +1719969900000,2329.978,2330.275,2329.635,2329.755,0.0427 +1719970200000,2329.755,2330.475,2329.055,2329.175,0.0997 +1719970500000,2329.155,2329.275,2328.335,2329.005,0.0852 +1719970800000,2329.005,2329.645,2328.845,2329.045,0.0724 +1719971100000,2328.978,2329.705,2328.735,2329.138,0.0871 +1719971400000,2329.178,2329.868,2328.675,2328.708,0.1052 +1719971700000,2328.705,2329.248,2328.535,2328.948,0.0829 +1719972000000,2328.968,2329.805,2328.915,2329.645,0.0904 +1719972300000,2329.635,2330.958,2329.635,2330.498,0.1311 +1719972600000,2330.468,2330.518,2329.335,2329.595,0.0632 +1719972900000,2329.615,2329.768,2328.915,2328.948,0.0724 +1719973200000,2328.938,2328.938,2328.078,2328.688,0.0639 +1719973500000,2328.475,2328.585,2328.218,2328.318,0.0366 +1719973800000,2328.328,2328.495,2327.735,2327.925,0.1495 +1719974100000,2328.085,2329.435,2328.035,2329.085,0.0513 +1719974400000,2329.115,2329.375,2328.375,2329.175,0.0605 +1719974700000,2329.188,2329.198,2327.125,2327.328,0.0904 +1719975000000,2327.345,2327.858,2326.685,2327.588,0.0929 +1719975300000,2327.598,2329.148,2327.565,2328.785,0.0882 +1719975600000,2328.785,2329.225,2328.145,2328.435,0.0725 +1719975900000,2328.455,2329.055,2327.935,2328.878,0.0556 +1719976200000,2328.875,2329.358,2328.705,2328.828,0.0658 +1719976500000,2328.805,2329.758,2328.805,2329.268,0.077 +1719976800000,2329.268,2329.488,2328.988,2329.278,0.0742 +1719977100000,2329.248,2329.365,2329.005,2329.065,0.0637 +1719977400000,2329.125,2329.338,2328.928,2329.305,0.0465 +1719977700000,2329.305,2330.035,2329.228,2329.698,0.0395 +1719978000000,2329.708,2330.948,2329.565,2330.415,0.0736 +1719978300000,2330.408,2331.785,2330.408,2331.575,0.1082 +1719978600000,2331.595,2332.185,2331.488,2332.008,0.091 +1719978900000,2331.985,2332.378,2331.378,2331.598,0.0911 +1719979200000,2331.598,2332.568,2331.598,2332.458,0.056 +1719979500000,2332.468,2332.658,2332.258,2332.445,0.0493 +1719979800000,2332.428,2332.878,2332.268,2332.548,0.0424 +1719980100000,2332.548,2332.678,2332.315,2332.568,0.0451 +1719980400000,2332.578,2332.708,2332.365,2332.685,0.0671 +1719980700000,2332.688,2333.078,2332.255,2332.748,0.0531 +1719981000000,2332.738,2333.728,2332.668,2333.285,0.0795 +1719981300000,2333.285,2333.905,2333.228,2333.708,0.0655 +1719981600000,2333.718,2334.008,2333.485,2333.808,0.0797 +1719981900000,2333.745,2333.968,2333.338,2333.688,0.0672 +1719982200000,2333.728,2334.668,2333.728,2334.668,0.1036 +1719982500000,2334.648,2335.168,2333.858,2334.358,0.1147 +1719982800000,2334.335,2335.168,2334.128,2334.188,0.1071 +1719983100000,2334.188,2334.708,2333.908,2334.135,0.094 +1719983400000,2334.065,2335.438,2333.995,2334.828,0.112 +1719983700000,2334.808,2335.108,2334.648,2334.758,0.0704 +1719984000000,2334.705,2335.508,2334.525,2335.415,0.0669 +1719984300000,2335.374,2335.655,2334.215,2334.354,0.0972 +1719984600000,2334.345,2334.815,2333.265,2334.318,0.2361 +1719984900000,2334.295,2334.518,2332.928,2333.368,0.2244 +1719985200000,2333.338,2334.285,2333.108,2333.348,0.142 +1719985500000,2333.328,2333.698,2332.695,2332.868,0.2294 +1719985800000,2332.855,2333.355,2331.828,2332.184,0.2354 +1719986100000,2332.178,2333.665,2331.828,2333.228,0.1892 +1719986400000,2333.174,2334.208,2332.938,2333.815,0.3055 +1719986700000,2333.835,2335.325,2333.238,2333.328,0.1906 +1719987000000,2333.324,2334.875,2332.808,2334.475,0.1986 +1719987300000,2334.575,2335.335,2334.375,2334.608,0.1764 +1719987600000,2334.465,2335.768,2334.278,2335.368,0.2113 +1719987900000,2335.385,2335.938,2334.328,2335.158,0.3351 +1719988200000,2335.055,2335.238,2334.308,2334.808,0.2308 +1719988500000,2334.818,2334.848,2333.515,2334.128,0.307 +1719988800000,2334.148,2337.015,2334.148,2336.865,0.2448 +1719989100000,2336.905,2337.828,2336.485,2336.485,0.3284 +1719989400000,2336.485,2338.118,2335.908,2337.765,0.2131 +1719989700000,2337.795,2341.078,2337.768,2340.024,0.4146 +1719990000000,2340.024,2341.424,2340.024,2340.238,0.3038 +1719990300000,2340.238,2340.925,2339.795,2340.518,0.1386 +1719990600000,2340.815,2342.728,2340.618,2342.615,0.2044 +1719990900000,2342.615,2343.988,2341.618,2343.635,0.2187 +1719991200000,2343.605,2344.218,2342.895,2343.524,0.1448 +1719991500000,2343.514,2343.608,2341.655,2341.915,0.1621 +1719991800000,2341.925,2342.125,2340.788,2340.805,0.1698 +1719992100000,2340.835,2341.198,2339,2339.375,0.1306 +1719992400000,2339.375,2340.755,2339.178,2340.605,0.0935 +1719992700000,2340.625,2343.155,2340.095,2343.155,0.3103 +1719993000000,2343.115,2343.628,2342.135,2343.205,0.2246 +1719993300000,2343.225,2347.074,2343.225,2345.275,0.4139 +1719993600000,2345.225,2346.955,2345.105,2346.448,0.3809 +1719993900000,2346.475,2346.658,2345.285,2346.418,0.3645 +1719994200000,2346.418,2347.438,2345.508,2346.958,0.2423 +1719994500000,2346.958,2347.248,2345.635,2345.858,0.2055 +1719994800000,2345.858,2346.595,2345.435,2345.755,0.1317 +1719995100000,2345.725,2346.388,2345.365,2345.448,0.1414 +1719995400000,2345.465,2346.028,2344.925,2345.385,0.0792 +1719995700000,2345.398,2346.115,2344.715,2345.738,0.1 +1719996000000,2345.725,2346.148,2344.998,2344.998,0.1024 +1719996300000,2344.958,2345.018,2343.545,2343.575,0.1582 +1719996600000,2343.595,2345.475,2342.975,2345.375,0.1989 +1719996900000,2345.325,2345.425,2344.415,2344.548,0.3292 +1719997200000,2344.548,2344.795,2343.395,2343.895,0.3045 +1719997500000,2343.885,2344.915,2343.625,2344.805,0.2227 +1719997800000,2344.805,2345.415,2344.545,2345.065,0.1441 +1719998100000,2345.008,2345.008,2343.158,2343.795,0.2435 +1719998400000,2343.795,2344.605,2343.215,2343.695,0.0994 +1719998700000,2343.725,2343.805,2342.385,2343.128,0.1168 +1719999000000,2343.064,2343.215,2342.305,2342.575,0.0838 +1719999300000,2342.545,2343.485,2342.015,2343.485,0.1061 +1719999600000,2343.485,2344.258,2343.415,2343.478,0.1216 +1719999900000,2343.485,2344.118,2342.505,2344.038,0.3401 +1720000200000,2344.025,2345.735,2343.368,2345.485,0.1179 +1720000500000,2345.485,2346.398,2345.295,2346.165,0.1943 +1720000800000,2346.165,2347.338,2346.165,2347.258,0.3328 +1720001100000,2347.265,2348.335,2345.615,2345.748,0.4183 +1720001400000,2345.728,2346.048,2345.135,2345.288,0.1613 +1720001700000,2345.288,2346.065,2344.435,2346.045,0.1545 +1720002000000,2346.045,2346.395,2345.435,2345.838,0.1211 +1720002300000,2345.858,2347.028,2345.858,2346.175,0.0978 +1720002600000,2346.195,2346.885,2345.505,2346.625,0.114 +1720002900000,2346.575,2349.165,2346.575,2348.358,0.1815 +1720003200000,2348.358,2349.125,2347.785,2347.948,0.2421 +1720003500000,2347.835,2349.245,2347.835,2348.808,0.1686 +1720003800000,2348.965,2349.418,2347.795,2347.904,0.2023 +1720004100000,2347.904,2348.208,2346.825,2346.918,0.1468 +1720004400000,2346.825,2346.825,2345.615,2345.915,0.1768 +1720004700000,2345.888,2346.145,2344.868,2345.018,0.1379 +1720005000000,2345.005,2346.655,2345.005,2345.768,0.1679 +1720005300000,2345.638,2345.688,2344.548,2344.558,0.1418 +1720005600000,2344.538,2344.825,2342.605,2342.638,0.168 +1720005900000,2342.628,2344.765,2342.335,2344.575,0.1905 +1720006200000,2344.575,2345.498,2344.555,2345.285,0.1608 +1720006500000,2345.285,2345.438,2344.598,2345.245,0.126 +1720006800000,2345.245,2345.488,2344.648,2344.678,0.1351 +1720007100000,2344.678,2344.678,2343.568,2343.708,0.1798 +1720007400000,2343.655,2345.428,2343.655,2345.428,0.1419 +1720007700000,2345.425,2346.835,2344.855,2345.308,0.1503 +1720008000000,2345.305,2346.688,2345.215,2346.145,0.1824 +1720008300000,2346.165,2346.745,2344.815,2346.655,0.2426 +1720008600000,2346.735,2347.255,2345.878,2345.945,0.2864 +1720008900000,2345.945,2347.475,2345.125,2346.845,0.3462 +1720009200000,2346.835,2349.605,2346.755,2347.518,0.6414 +1720009500000,2347.505,2348.875,2347.505,2348.385,0.4215 +1720009800000,2348.365,2353.345,2347.985,2352.255,0.5395 +1720010100000,2352.275,2355.975,2352.245,2355.878,0.3501 +1720010400000,2355.845,2356.015,2352.018,2352.538,0.3146 +1720010700000,2352.535,2353.005,2350.328,2350.895,0.2584 +1720011000000,2350.995,2352.328,2348.395,2349.725,0.3846 +1720011300000,2349.735,2350.455,2348.385,2350.395,0.2326 +1720011600000,2350.375,2350.825,2347.725,2348.438,0.3468 +1720011900000,2348.458,2351.675,2347.438,2351.315,0.4827 +1720012200000,2351.415,2353.015,2351.255,2352.578,0.4878 +1720012500000,2352.575,2353.025,2351.118,2351.698,0.522 +1720012800000,2351.698,2351.718,2349.525,2351.155,0.2592 +1720013100000,2351.155,2351.645,2348.995,2349.765,0.253 +1720013400000,2349.785,2352.515,2349.555,2351.435,0.3942 +1720013700000,2351.425,2353.848,2351.425,2353.728,0.3603 +1720014000000,2353.695,2357.758,2353.694,2357.368,0.3841 +1720014300000,2357.375,2357.954,2355.705,2357.295,0.3591 +1720014600000,2357.325,2358.555,2354.635,2355.435,0.5552 +1720014900000,2355.545,2356.915,2354.505,2355.105,0.5207 +1720015200000,2355.105,2362.315,2354.814,2359.595,0.901 +1720015500000,2359.688,2362.945,2359.605,2362.734,0.6313 +1720015800000,2362.734,2363.135,2360.255,2362.655,0.6981 +1720016100000,2362.665,2364.148,2361.675,2361.955,0.4932 +1720016400000,2361.935,2362.485,2359.698,2360.838,0.4725 +1720016700000,2360.804,2362.335,2357.585,2358.055,0.4128 +1720017000000,2358.058,2361.355,2358.058,2361.355,0.4398 +1720017300000,2361.365,2363.574,2361.298,2362.808,0.5973 +1720017600000,2362.808,2363.758,2361.808,2363.588,0.458 +1720017900000,2363.588,2364.608,2362.834,2364.425,0.4963 +1720018200000,2364.435,2364.748,2362.908,2364.438,0.4625 +1720018500000,2364.438,2364.795,2361.434,2362.388,0.4442 +1720018800000,2362.398,2362.515,2359.858,2361.235,0.4515 +1720019100000,2361.298,2363.565,2361.155,2362.975,0.2332 +1720019400000,2362.975,2363.715,2361.795,2362.898,0.6487 +1720019700000,2362.885,2363.148,2360.975,2361.468,0.4208 +1720020000000,2361.488,2362.298,2360.495,2361.865,0.5773 +1720020300000,2361.865,2362.968,2361.435,2362.495,0.5762 +1720020600000,2362.555,2362.595,2360.785,2360.845,0.3554 +1720020900000,2360.794,2362.095,2360.528,2361.965,0.3775 +1720021200000,2362.035,2362.848,2361.625,2362.648,0.1292 +1720021500000,2362.635,2363.045,2361.825,2362.645,0.1869 +1720021800000,2362.645,2363.088,2362.465,2362.845,0.1457 +1720022100000,2362.845,2363.895,2362.278,2362.945,0.2557 +1720022400000,2362.945,2363.055,2361.285,2361.305,0.2586 +1720022700000,2361.388,2361.995,2360.985,2361.615,0.1842 +1720023000000,2361.618,2361.718,2359.888,2360.765,0.217 +1720023300000,2360.775,2361.965,2360.145,2360.658,0.1746 +1720023600000,2360.595,2361.265,2358.788,2358.898,0.1929 +1720023900000,2358.878,2359.128,2358.125,2358.385,0.174 +1720024200000,2358.365,2358.835,2357.985,2358.428,0.1737 +1720024500000,2358.375,2359.748,2357.965,2358.858,0.2619 +1720024800000,2358.898,2360.115,2358.738,2359.228,0.2134 +1720025100000,2359.228,2359.625,2356.728,2357.068,0.1597 +1720025400000,2357.055,2357.775,2355.818,2355.998,0.2738 +1720025700000,2355.904,2356.665,2355.008,2356.485,0.2895 +1720026000000,2356.445,2356.615,2354.768,2355.375,0.302 +1720026300000,2355.365,2355.965,2353.838,2353.938,0.2798 +1720026600000,2353.935,2356.645,2353.728,2355.995,0.3627 +1720026900000,2355.995,2356.915,2355.735,2356.898,0.1119 +1720027200000,2356.898,2358.068,2356.785,2357.365,0.1025 +1720027500000,2357.365,2360.728,2357.225,2360.105,0.2293 +1720027800000,2360.075,2360.085,2358.055,2359.615,0.2423 +1720028100000,2359.615,2359.648,2358.705,2359.205,0.0664 +1720028400000,2359.205,2359.305,2357.498,2357.728,0.0833 +1720028700000,2357.705,2357.798,2356.615,2357.115,0.205 +1720029000000,2357.115,2357.115,2355.885,2356.148,0.1555 +1720029300000,2356.158,2356.608,2355.748,2356.545,0.1586 +1720029600000,2356.545,2357.565,2356.478,2357.525,0.1006 +1720029900000,2357.515,2357.878,2356.755,2356.908,0.0996 +1720030200000,2356.868,2357.068,2356.115,2356.955,0.1124 +1720030500000,2356.955,2357.765,2356.305,2356.518,0.0859 +1720030800000,2356.495,2356.498,2355.665,2356.128,0.1114 +1720031100000,2356.105,2356.778,2355.945,2356.528,0.0815 +1720031400000,2356.555,2356.688,2355.885,2356.625,0.0749 +1720031700000,2356.625,2356.728,2355.565,2355.788,0.1006 +1720032000000,2355.788,2355.968,2355.095,2355.468,0.0838 +1720032300000,2355.515,2355.755,2355.195,2355.685,0.0589 +1720032600000,2355.615,2356.825,2355.585,2356.505,0.0525 +1720032900000,2356.505,2356.505,2355.955,2356.185,0.0487 +1720033200000,2356.225,2356.248,2355.495,2355.738,0.0723 +1720033500000,2355.648,2355.838,2355.305,2355.748,0.0533 +1720033800000,2355.748,2356.508,2355.535,2356.338,0.0596 +1720034100000,2356.328,2356.588,2355.425,2355.815,0.0685 +1720034400000,2355.815,2356.195,2355.448,2355.678,0.0781 +1720034700000,2355.668,2355.968,2354.698,2354.798,0.1271 +1720035000000,2354.788,2355.408,2354.438,2354.718,0.0999 +1720035300000,2354.678,2354.735,2353.995,2354.735,0.0614 +1720035600000,2354.725,2354.848,2353.855,2354.218,0.0664 +1720035900000,2354.228,2354.308,2353.625,2353.758,0.0641 +1720036200000,2353.758,2354.498,2353.585,2354.385,0.0491 +1720036500000,2354.385,2354.558,2354.088,2354.218,0.0497 +1720036800000,2354.218,2354.578,2354.158,2354.458,0.0313 +1720037100000,2354.558,2354.945,2354.558,2354.895,0.014 +1720037400000,2354.875,2355.115,2354.795,2354.885,0.0045 +1720037700000,2354.975,2355.075,2354.668,2354.715,0.0146 +1720038000000,2354.815,2354.815,2354.405,2354.475,0.0097 +1720038300000,2354.455,2354.835,2354.115,2354.445,0.0251 +1720038600000,2354.445,2354.735,2354.445,2354.655,0.0124 +1720038900000,2354.665,2355.045,2354.535,2354.965,0.017 +1720039200000,2354.945,2356.155,2354.935,2355.825,0.0123 +1720039500000,2355.925,2356.265,2355.675,2356.035,0.0106 +1720039800000,2356.025,2356.165,2355.635,2355.835,0.0197 +1720040100000,2355.875,2356.165,2355.735,2355.765,0.017 +1720044000000,2356.925,2357.125,2356.364,2356.555,0.0467 +1720044300000,2356.575,2356.815,2354.95,2356.815,0.0182 +1720044600000,2354.95,2356.634,2354.925,2356.345,0.0227 +1720044900000,2356.395,2356.484,2356.255,2356.445,0.0142 +1720045200000,2356.435,2356.475,2356.005,2356.475,0.0057 +1720045500000,2356.435,2356.435,2356.295,2356.425,0.002 +1720045800000,2356.395,2356.955,2356.185,2356.745,0.0135 +1720046100000,2356.845,2357.458,2356.805,2357.458,0.0434 +1720046400000,2357.475,2357.808,2357.258,2357.645,0.046 +1720046700000,2357.645,2357.795,2357.625,2357.655,0.0355 +1720047000000,2357.725,2358.505,2357.725,2358.245,0.0484 +1720047300000,2358.325,2359.105,2358.158,2358.675,0.0579 +1720047600000,2358.728,2358.728,2357.508,2357.605,0.0478 +1720047900000,2357.574,2358.065,2357.574,2358.058,0.0364 +1720048200000,2358.065,2358.495,2358.065,2358.395,0.0318 +1720048500000,2358.435,2358.665,2358.375,2358.395,0.042 +1720048800000,2358.395,2358.528,2358.365,2358.385,0.0203 +1720049100000,2358.385,2358.415,2358.025,2358.355,0.026 +1720049400000,2358.385,2358.715,2358.345,2358.564,0.0318 +1720049700000,2358.564,2358.984,2358.504,2358.935,0.0364 +1720050000000,2358.935,2359.455,2358.835,2359.135,0.0549 +1720050300000,2359.135,2359.208,2358.628,2358.628,0.053 +1720050600000,2358.628,2358.645,2358.185,2358.258,0.0361 +1720050900000,2358.255,2359.005,2357.948,2358.675,0.0438 +1720051200000,2358.725,2358.765,2357.605,2357.608,0.1692 +1720051500000,2357.608,2357.608,2356.634,2356.688,0.1445 +1720051800000,2356.675,2357.015,2356.365,2356.775,0.1083 +1720052100000,2356.775,2357.235,2356.648,2356.905,0.1049 +1720052400000,2356.915,2357.385,2356.915,2357.338,0.0747 +1720052700000,2357.328,2358.085,2356.984,2357.875,0.0542 +1720053000000,2357.875,2357.875,2356.868,2356.868,0.0578 +1720053300000,2356.885,2357.425,2356.868,2357.098,0.0218 +1720053600000,2357.098,2357.638,2356.915,2357.638,0.0335 +1720053900000,2357.625,2357.828,2357.428,2357.818,0.0251 +1720054200000,2357.828,2359.028,2357.795,2358.958,0.0708 +1720054500000,2358.958,2359.204,2358.438,2358.438,0.0798 +1720054800000,2358.428,2359.644,2358.195,2359.515,0.3327 +1720055100000,2359.515,2360.908,2359.215,2359.805,0.2797 +1720055400000,2359.795,2360.005,2358.745,2358.948,0.1928 +1720055700000,2358.958,2359.665,2358.195,2358.605,0.0843 +1720056000000,2358.615,2360.205,2358.615,2360.125,0.0823 +1720056300000,2360.075,2362.385,2360.065,2361.405,0.0943 +1720056600000,2361.385,2361.905,2360.135,2361.385,0.0808 +1720056900000,2361.385,2361.735,2360.455,2360.625,0.0655 +1720057200000,2360.595,2361.888,2360.518,2361.888,0.0922 +1720057500000,2361.888,2362.175,2360.828,2361.178,0.1264 +1720057800000,2361.165,2361.758,2360.915,2361.658,0.1032 +1720058100000,2361.625,2362.165,2361.225,2361.785,0.1277 +1720058400000,2361.788,2362.088,2361.075,2361.278,0.1814 +1720058700000,2361.255,2361.255,2359.985,2360.075,0.125 +1720059000000,2360.065,2360.465,2359.625,2359.645,0.0716 +1720059300000,2359.645,2360.035,2359.245,2359.275,0.0508 +1720059600000,2359.275,2360.445,2359.275,2359.895,0.0358 +1720059900000,2359.908,2360.155,2359.148,2359.258,0.0402 +1720060200000,2359.118,2359.565,2358.535,2359.525,0.1095 +1720060500000,2359.518,2359.985,2358.488,2358.658,0.0784 +1720060800000,2358.648,2359.035,2357.628,2357.858,0.2147 +1720061100000,2357.814,2359.188,2357.288,2359.185,0.2019 +1720061400000,2359.185,2360.075,2358.725,2359.455,0.1293 +1720061700000,2359.458,2359.898,2359.055,2359.138,0.1488 +1720062000000,2359.115,2360.038,2358.768,2359.648,0.1731 +1720062300000,2359.565,2359.658,2358.848,2359.238,0.1844 +1720062600000,2359.238,2359.268,2357.378,2357.775,0.2406 +1720062900000,2357.785,2359.555,2357.535,2359.185,0.1916 +1720063200000,2359.185,2359.638,2358.995,2359.338,0.1436 +1720063500000,2359.335,2360.185,2359.325,2359.755,0.2051 +1720063800000,2359.705,2359.738,2359.118,2359.508,0.1274 +1720064100000,2359.508,2360.004,2358.678,2359.878,0.1216 +1720064400000,2359.855,2359.958,2359.535,2359.695,0.1178 +1720064700000,2359.695,2359.785,2359.115,2359.265,0.0448 +1720065000000,2359.265,2359.328,2358.084,2358.098,0.0841 +1720065300000,2358.098,2358.275,2357.045,2357.965,0.1065 +1720065600000,2357.965,2359.248,2357.848,2359.198,0.0473 +1720065900000,2359.198,2359.278,2358.128,2358.208,0.1093 +1720066200000,2358.228,2358.558,2357.845,2357.865,0.1018 +1720066500000,2357.865,2358.088,2357.508,2357.875,0.0775 +1720066800000,2357.835,2358.018,2357.705,2357.805,0.0528 +1720067100000,2357.798,2358.585,2357.695,2358.118,0.0712 +1720067400000,2358.108,2358.848,2358.055,2358.828,0.0628 +1720067700000,2358.848,2359.228,2358.815,2359.098,0.055 +1720068000000,2359.078,2359.135,2358.215,2358.258,0.0357 +1720068300000,2358.235,2358.445,2358.078,2358.398,0.0305 +1720068600000,2358.385,2358.635,2358.075,2358.615,0.0536 +1720068900000,2358.605,2359.485,2358.338,2358.415,0.0991 +1720069200000,2358.415,2358.448,2358.058,2358.218,0.059 +1720069500000,2358.285,2358.298,2357.555,2357.595,0.0499 +1720069800000,2357.615,2357.698,2357.295,2357.308,0.0467 +1720070100000,2357.325,2357.398,2356.195,2356.568,0.057 +1720070400000,2356.555,2356.615,2355.515,2355.765,0.0743 +1720070700000,2355.765,2356.218,2355.405,2356.078,0.0718 +1720071000000,2356.078,2356.795,2355.525,2356.565,0.1629 +1720071300000,2356.565,2357.588,2356.295,2357.178,0.1168 +1720071600000,2357.168,2357.168,2355.928,2356.338,0.1684 +1720071900000,2356.328,2356.588,2355.585,2356.155,0.1794 +1720072200000,2356.155,2357.298,2356.135,2357.278,0.1317 +1720072500000,2357.228,2357.408,2356.688,2356.758,0.1792 +1720072800000,2356.758,2357.078,2355.658,2356.268,0.1793 +1720073100000,2356.225,2356.888,2355.388,2355.538,0.2267 +1720073400000,2355.538,2355.948,2354.805,2355.458,0.2321 +1720073700000,2355.435,2355.478,2354.238,2354.558,0.1822 +1720074000000,2354.558,2355.128,2354.195,2354.975,0.1647 +1720074300000,2354.975,2355.058,2353.418,2353.488,0.1604 +1720074600000,2353.475,2353.475,2350.364,2352.805,0.1994 +1720074900000,2352.805,2354.415,2352.255,2354.145,0.1267 +1720075200000,2354.095,2356.135,2353.485,2355.138,0.1916 +1720075500000,2355.075,2355.368,2354.695,2355.185,0.1087 +1720075800000,2355.188,2356.775,2355.185,2356.688,0.1529 +1720076100000,2356.705,2356.778,2355.555,2356.215,0.1311 +1720076400000,2356.215,2356.215,2354.658,2355.088,0.1335 +1720076700000,2355.075,2355.395,2354.105,2354.195,0.2339 +1720077000000,2354.205,2354.348,2353.505,2353.815,0.1608 +1720077300000,2353.798,2354.615,2353.475,2354.515,0.1533 +1720077600000,2354.518,2355.425,2354.115,2354.708,0.1864 +1720077900000,2354.705,2356.058,2354.705,2355.875,0.0992 +1720078200000,2355.838,2355.838,2355.125,2355.545,0.0935 +1720078500000,2355.645,2355.905,2355.225,2355.585,0.0536 +1720078800000,2355.588,2357.298,2355.588,2357.055,0.077 +1720079100000,2357.085,2357.468,2356.105,2356.365,0.1793 +1720079400000,2356.408,2356.488,2355.695,2356.265,0.1914 +1720079700000,2356.275,2357.645,2356.255,2357.445,0.0938 +1720080000000,2357.435,2357.975,2356.755,2357.795,0.0994 +1720080300000,2357.795,2358.825,2357.215,2358.685,0.098 +1720080600000,2358.685,2358.745,2357.765,2358.135,0.1831 +1720080900000,2358.125,2358.155,2357.045,2357.158,0.2174 +1720081200000,2357.125,2358.115,2356.655,2358.075,0.1449 +1720081500000,2358.085,2358.355,2356.775,2357.305,0.1128 +1720081800000,2357.285,2357.475,2355.485,2355.555,0.1226 +1720082100000,2355.555,2356.025,2355.415,2355.935,0.0689 +1720082400000,2355.955,2357.225,2355.795,2357.225,0.0768 +1720082700000,2357.225,2357.918,2356.955,2357.485,0.0824 +1720083000000,2357.495,2358.855,2357.435,2358.785,0.0763 +1720083300000,2358.785,2359.525,2358.595,2358.755,0.0911 +1720083600000,2358.755,2359.005,2357.655,2357.685,0.0943 +1720083900000,2357.695,2357.735,2356.255,2356.355,0.0976 +1720084200000,2356.375,2357.315,2356.305,2356.855,0.0751 +1720084500000,2356.835,2356.985,2355.575,2355.648,0.0826 +1720084800000,2355.665,2357.008,2355.665,2356.385,0.0765 +1720085100000,2356.385,2357.355,2355.728,2357.095,0.1147 +1720085400000,2357.065,2357.335,2356.475,2357.218,0.0502 +1720085700000,2357.195,2357.455,2356.845,2357.435,0.0653 +1720086000000,2357.448,2358.005,2357.175,2357.985,0.0652 +1720086300000,2357.988,2358.358,2357.415,2357.445,0.0437 +1720086600000,2357.445,2357.725,2357.265,2357.535,0.0515 +1720086900000,2357.515,2357.805,2357.395,2357.645,0.0546 +1720087200000,2357.645,2358.095,2356.928,2356.935,0.2274 +1720087500000,2356.948,2357.228,2356.815,2356.835,0.1318 +1720087800000,2356.828,2356.888,2356.285,2356.655,0.1449 +1720088100000,2356.675,2357.525,2356.485,2357.365,0.1799 +1720088400000,2357.365,2358.035,2357.178,2357.398,0.091 +1720088700000,2357.388,2358.438,2357.265,2358.305,0.1343 +1720089000000,2358.315,2358.938,2358.105,2358.235,0.08 +1720089300000,2358.235,2358.765,2357.975,2358.045,0.1845 +1720089600000,2358.085,2359.045,2357.515,2358.335,0.1691 +1720089900000,2358.318,2358.515,2357.995,2357.995,0.0435 +1720090200000,2358.028,2358.538,2357.545,2358.525,0.0458 +1720090500000,2358.525,2358.678,2357.845,2357.905,0.0608 +1720090800000,2357.918,2358.445,2357.745,2358.315,0.062 +1720091100000,2358.315,2359.145,2358.115,2358.698,0.0727 +1720091400000,2358.695,2359.298,2358.645,2358.958,0.0779 +1720091700000,2358.978,2359.888,2358.955,2359.225,0.1425 +1720092000000,2359.225,2359.255,2358.175,2358.278,0.088 +1720092300000,2358.248,2358.578,2358.075,2358.325,0.0547 +1720092600000,2358.325,2359.108,2358.325,2358.758,0.0689 +1720092900000,2358.758,2359.108,2358.758,2359.018,0.123 +1720093200000,2359.008,2359.108,2358.235,2358.415,0.0867 +1720093500000,2358.405,2358.928,2358.315,2358.865,0.0539 +1720093800000,2358.865,2358.885,2357.955,2358.058,0.0776 +1720094100000,2358.055,2358.758,2357.458,2358.368,0.1588 +1720094400000,2358.365,2359.158,2358.315,2358.845,0.0975 +1720094700000,2358.858,2359.645,2358.805,2359.595,0.0845 +1720095000000,2359.575,2360.308,2358.915,2358.968,0.1154 +1720095300000,2359.045,2359.338,2358.685,2358.685,0.0792 +1720095600000,2358.685,2358.728,2357.965,2358.115,0.092 +1720095900000,2358.195,2358.205,2357.425,2357.955,0.0902 +1720096200000,2357.958,2357.975,2356.925,2357.105,0.1063 +1720096500000,2357.085,2357.715,2356.845,2357.575,0.0954 +1720096800000,2357.548,2358.518,2357.535,2358.268,0.0813 +1720097100000,2358.285,2358.478,2357.545,2357.598,0.1017 +1720097400000,2357.658,2357.658,2357.195,2357.328,0.1173 +1720097700000,2357.315,2357.768,2357.195,2357.648,0.1044 +1720098000000,2357.688,2358.548,2357.385,2357.385,0.1241 +1720098300000,2357.358,2358.525,2357.325,2357.585,0.1029 +1720098600000,2357.588,2358.525,2357.535,2358.118,0.1045 +1720098900000,2358.108,2358.548,2357.895,2358.028,0.1635 +1720099200000,2358.058,2358.515,2357.715,2358.278,0.1527 +1720099500000,2358.268,2358.428,2357.138,2357.348,0.1568 +1720099800000,2357.305,2358.028,2357.285,2357.938,0.2049 +1720100100000,2357.908,2358.158,2357.395,2357.625,0.1497 +1720100400000,2357.665,2358.138,2357.225,2358.045,0.0896 +1720100700000,2358.085,2358.518,2357.715,2358.265,0.1156 +1720101000000,2358.265,2358.658,2357.985,2358.468,0.1145 +1720101300000,2358.475,2359.955,2358.395,2359.605,0.1099 +1720101600000,2359.585,2359.895,2358.328,2358.608,0.2285 +1720101900000,2358.535,2359.095,2357.878,2359.078,0.1161 +1720102200000,2359.065,2359.855,2358.625,2359.675,0.0741 +1720102500000,2359.675,2360.415,2359.045,2360.265,0.1116 +1720102800000,2360.235,2361.668,2360.195,2361.248,0.196 +1720103100000,2361.185,2361.758,2360.088,2360.248,0.2234 +1720103400000,2360.238,2360.538,2359.735,2360.508,0.2032 +1720103700000,2360.518,2360.708,2359.465,2359.905,0.1168 +1720104000000,2359.935,2360.838,2359.895,2360.438,0.1019 +1720104300000,2360.465,2360.858,2359.578,2359.698,0.1844 +1720104600000,2359.658,2359.798,2358.078,2358.368,0.2657 +1720104900000,2358.398,2359.175,2358.055,2358.828,0.1724 +1720105200000,2358.818,2359.248,2358.075,2358.095,0.2004 +1720105500000,2358.118,2360.338,2357.995,2359.938,0.3653 +1720105800000,2359.898,2360.578,2358.985,2359.258,0.237 +1720106100000,2359.255,2360.308,2358.145,2358.208,0.2769 +1720106400000,2358.075,2358.785,2355.355,2357.638,0.2142 +1720106700000,2357.625,2359.708,2356.505,2359.028,0.2352 +1720107000000,2359.028,2359.928,2359.005,2359.448,0.1288 +1720107300000,2359.445,2359.658,2358.395,2358.588,0.1111 +1720107600000,2358.585,2359.535,2358.258,2358.488,0.1598 +1720107900000,2358.458,2358.698,2356.378,2357.775,0.1361 +1720108200000,2357.835,2358.745,2357.665,2358.555,0.0679 +1720108500000,2358.595,2358.595,2357.305,2357.318,0.0841 +1720108800000,2357.305,2358.335,2356.898,2357.885,0.0771 +1720109100000,2357.905,2358.375,2357.335,2358.325,0.0823 +1720109400000,2358.325,2359.028,2357.995,2358.105,0.4954 +1720109700000,2358.105,2358.708,2357.815,2358.585,0.0913 +1720110000000,2358.578,2358.688,2356.825,2357.735,0.1796 +1720110300000,2357.748,2357.785,2357.248,2357.508,0.0681 +1720110600000,2357.465,2357.758,2357.368,2357.398,0.0619 +1720110900000,2357.388,2357.778,2357.325,2357.508,0.077 +1720111200000,2357.448,2357.568,2357.038,2357.138,0.0685 +1720111500000,2357.118,2357.418,2357.115,2357.128,0.0651 +1720111800000,2357.095,2357.578,2357.055,2357.378,0.0718 +1720112100000,2357.348,2358.105,2357.308,2357.685,0.1004 +1720112400000,2357.605,2357.895,2357.378,2357.505,0.0565 +1720112700000,2357.495,2357.595,2357.285,2357.295,0.0274 +1720113000000,2357.205,2357.395,2357.115,2357.135,0.0178 +1720113300000,2357.215,2357.435,2357.165,2357.325,0.0099 +1720113600000,2357.325,2357.485,2357.325,2357.345,0.0047 +1720113900000,2357.285,2357.295,2356.945,2357.035,0.0078 +1720114200000,2356.995,2357.185,2356.925,2357.185,0.0043 +1720114500000,2357.155,2357.195,2356.935,2357.045,0.0178 +1720114800000,2357.035,2357.195,2356.895,2356.895,0.0085 +1720115100000,2356.895,2356.915,2356.625,2356.825,0.0195 +1720115400000,2356.815,2356.905,2356.295,2356.295,0.0075 +1720115700000,2356.255,2356.395,2356.055,2356.185,0.0369 +1720116000000,2356.185,2356.275,2356.035,2356.065,0.0165 +1720116300000,2356.095,2356.315,2356.035,2356.235,0.0323 +1720116600000,2356.245,2356.525,2356.235,2356.495,0.025 +1720116900000,2356.305,2356.514,2356.305,2356.425,0.0477 +1720117200000,2356.425,2356.515,2356.305,2356.495,0.025 +1720117500000,2356.495,2357.195,2356.285,2356.555,0.0387 +1720130400000,2356.615,2357.405,2355.905,2356.675,0.0359 +1720130700000,2356.678,2357.048,2356.565,2356.885,0.0373 +1720131000000,2356.884,2356.948,2356.175,2356.275,0.0256 +1720131300000,2356.305,2356.905,2356.155,2356.305,0.0356 +1720131600000,2356.354,2356.354,2355.525,2355.765,0.0244 +1720131900000,2355.675,2355.765,2354.645,2354.645,0.0326 +1720132200000,2354.695,2355.315,2354.415,2354.885,0.0553 +1720132500000,2354.834,2355.845,2354.115,2355.015,0.0352 +1720132800000,2355.025,2355.965,2355.025,2355.865,0.0404 +1720133100000,2355.765,2356.785,2355.755,2356.585,0.0413 +1720133400000,2356.575,2357.025,2356.575,2356.695,0.0226 +1720133700000,2356.695,2357.315,2356.375,2357.315,0.0363 +1720134000000,2357.275,2357.345,2356.535,2356.675,0.0602 +1720134300000,2356.685,2357.025,2356.675,2357.008,0.0432 +1720134600000,2356.975,2357.265,2356.775,2356.985,0.0408 +1720134900000,2356.985,2357.085,2356.705,2357.005,0.0229 +1720135200000,2357.045,2357.055,2356.765,2356.825,0.0066 +1720135500000,2356.835,2356.865,2356.605,2356.735,0.0112 +1720135800000,2356.725,2356.795,2356.625,2356.735,0.0086 +1720136100000,2356.765,2356.775,2356.608,2356.635,0.0216 +1720136400000,2356.665,2356.715,2356.455,2356.625,0.0195 +1720136700000,2356.645,2357.605,2356.495,2357.038,0.0699 +1720137000000,2356.948,2357.355,2356.235,2356.605,0.0782 +1720137300000,2356.605,2356.655,2356.295,2356.655,0.0157 +1720137600000,2356.655,2356.695,2355.908,2355.965,0.1187 +1720137900000,2355.965,2356.878,2355.934,2356.828,0.1045 +1720138200000,2356.804,2357.358,2356.804,2356.908,0.1069 +1720138500000,2356.908,2357.478,2356.548,2356.758,0.1136 +1720138800000,2356.758,2357.058,2356.528,2356.908,0.0844 +1720139100000,2356.878,2357.228,2356.558,2356.958,0.1484 +1720139400000,2356.865,2358.418,2356.735,2358.208,0.1697 +1720139700000,2358.208,2358.498,2357.795,2358.278,0.1099 +1720140000000,2358.278,2358.728,2358.158,2358.178,0.1209 +1720140300000,2358.198,2358.935,2357.958,2358.595,0.2119 +1720140600000,2358.575,2358.595,2357.845,2358.365,0.0828 +1720140900000,2358.365,2358.878,2358.145,2358.745,0.1183 +1720141200000,2358.745,2359.688,2358.395,2358.465,0.2426 +1720141500000,2358.508,2359.075,2358.035,2358.765,0.1044 +1720141800000,2358.765,2360.175,2358.765,2359.508,0.1205 +1720142100000,2359.488,2360.015,2358.828,2359.125,0.2592 +1720142400000,2359.105,2359.255,2357.395,2357.985,0.1321 +1720142700000,2357.958,2358.278,2357.475,2357.635,0.1186 +1720143000000,2357.635,2358.135,2357.185,2357.535,0.1172 +1720143300000,2357.558,2357.648,2357.015,2357.545,0.1069 +1720143600000,2357.545,2358.225,2357.355,2358.105,0.1056 +1720143900000,2358.075,2358.398,2357.175,2357.295,0.2256 +1720144200000,2357.295,2358.055,2356.775,2357.888,0.1267 +1720144500000,2357.895,2359.198,2357.855,2358.268,0.1299 +1720144800000,2358.295,2360.025,2357.975,2359.778,0.1199 +1720145100000,2359.745,2360.785,2359.405,2360.785,0.1198 +1720145400000,2360.835,2360.905,2359.488,2360.035,0.0984 +1720145700000,2359.988,2360.385,2359.355,2359.915,0.0669 +1720146000000,2359.935,2360.778,2359.538,2360.768,0.0798 +1720146300000,2360.778,2361.958,2360.628,2361.508,0.161 +1720146600000,2361.578,2361.988,2360.818,2360.945,0.1997 +1720146900000,2360.975,2362.468,2360.875,2362.368,0.0946 +1720147200000,2362.378,2363.018,2361.165,2361.485,0.199 +1720147500000,2361.508,2361.878,2360.795,2361.245,0.1141 +1720147800000,2361.465,2362.945,2361.065,2361.345,0.1403 +1720148100000,2361.345,2361.435,2359.738,2360.338,0.1406 +1720148400000,2360.325,2361.238,2360.045,2360.925,0.0829 +1720148700000,2360.895,2362.205,2360.878,2361.715,0.0662 +1720149000000,2361.795,2362.138,2360.605,2360.978,0.0958 +1720149300000,2360.965,2361.445,2360.428,2361.365,0.1142 +1720149600000,2361.365,2361.385,2360.378,2360.548,0.1566 +1720149900000,2360.558,2361.085,2360.248,2360.988,0.1539 +1720150200000,2360.975,2361.038,2359.415,2360.198,0.1067 +1720150500000,2360.165,2361.015,2360.165,2360.938,0.0627 +1720150800000,2360.915,2361.138,2360.565,2360.618,0.0529 +1720151100000,2360.595,2360.648,2359.888,2360.168,0.0905 +1720151400000,2360.145,2361.268,2360.108,2360.848,0.0695 +1720151700000,2360.848,2361.928,2360.668,2361.655,0.1241 +1720152000000,2361.655,2361.895,2361.238,2361.775,0.0747 +1720152300000,2361.765,2362.145,2361.318,2361.888,0.0632 +1720152600000,2361.888,2362.368,2361.815,2362.338,0.0653 +1720152900000,2362.285,2362.288,2361.498,2361.958,0.0584 +1720153200000,2361.958,2362.745,2361.675,2362.158,0.0767 +1720153500000,2362.158,2362.878,2362.118,2362.708,0.1092 +1720153800000,2362.708,2362.928,2362.005,2362.465,0.1313 +1720154100000,2362.495,2362.845,2362.164,2362.205,0.0555 +1720154400000,2362.205,2362.778,2362.105,2362.448,0.0506 +1720154700000,2362.438,2362.898,2362.175,2362.788,0.0451 +1720155000000,2362.798,2364.368,2362.655,2364.335,0.1573 +1720155300000,2364.378,2364.568,2363.664,2363.808,0.1271 +1720155600000,2363.775,2364.018,2363.088,2363.375,0.1205 +1720155900000,2363.368,2363.488,2362.778,2362.778,0.083 +1720156200000,2362.778,2363.198,2362.478,2363.158,0.0715 +1720156500000,2363.158,2363.748,2362.965,2363.575,0.0716 +1720156800000,2363.545,2363.748,2362.985,2363.515,0.0626 +1720157100000,2363.515,2363.648,2362.608,2362.618,0.078 +1720157400000,2362.588,2364.075,2362.588,2363.348,0.2121 +1720157700000,2363.338,2363.338,2362.668,2363.045,0.0951 +1720158000000,2363.025,2363.728,2362.985,2363.678,0.0909 +1720158300000,2363.678,2364.415,2363.495,2364.348,0.1761 +1720158600000,2364.348,2364.905,2363.778,2363.988,0.194 +1720158900000,2363.998,2364.915,2363.918,2364.575,0.1355 +1720159200000,2364.575,2365.355,2364.528,2365.328,0.2326 +1720159500000,2365.265,2366.198,2364.808,2366.065,0.3041 +1720159800000,2366.065,2366.155,2365.505,2365.505,0.1736 +1720160100000,2365.505,2365.735,2364.728,2365.645,0.1466 +1720160400000,2365.645,2365.915,2364.735,2365.335,0.1697 +1720160700000,2365.345,2365.415,2363.678,2363.888,0.1724 +1720161000000,2363.888,2364.855,2363.465,2364.515,0.1688 +1720161300000,2364.515,2364.965,2364.128,2364.265,0.2861 +1720161600000,2364.275,2364.585,2363.838,2363.985,0.3026 +1720161900000,2363.955,2364.448,2363.525,2364.255,0.2669 +1720162200000,2364.245,2364.995,2364.135,2364.515,0.1156 +1720162500000,2364.445,2364.635,2363.718,2363.888,0.1867 +1720162800000,2363.835,2363.925,2362.565,2363.065,0.175 +1720163100000,2363.065,2363.568,2362.815,2363.455,0.2637 +1720163400000,2363.508,2364.805,2363.415,2364.245,0.1762 +1720163700000,2364.285,2364.665,2362.638,2362.958,0.1529 +1720164000000,2362.955,2363.478,2362.308,2362.345,0.1488 +1720164300000,2362.345,2363.405,2362.248,2363.275,0.1566 +1720164600000,2363.285,2363.508,2362.865,2363.195,0.0959 +1720164900000,2363.275,2364.995,2363.075,2364.915,0.1194 +1720165200000,2364.935,2367.345,2364.695,2366.775,0.2514 +1720165500000,2366.775,2367.138,2366.055,2366.235,0.235 +1720165800000,2366.235,2366.315,2365.225,2365.378,0.1505 +1720166100000,2365.308,2366.138,2364.755,2365.115,0.1436 +1720166400000,2365.115,2366.425,2364.515,2365.975,0.1327 +1720166700000,2366.015,2366.458,2365.565,2366.265,0.0924 +1720167000000,2366.265,2367.605,2365.685,2367.315,0.0829 +1720167300000,2367.315,2367.955,2366.015,2366.028,0.1621 +1720167600000,2366.025,2367.035,2365.855,2366.335,0.1296 +1720167900000,2366.335,2366.965,2366.265,2366.705,0.1103 +1720168200000,2366.685,2367.315,2366.068,2366.188,0.207 +1720168500000,2366.188,2366.548,2365.895,2365.925,0.2387 +1720168800000,2365.905,2366.928,2365.475,2366.695,0.1392 +1720169100000,2366.695,2367.068,2365.808,2365.928,0.1492 +1720169400000,2365.918,2366.278,2365.145,2365.225,0.1788 +1720169700000,2365.215,2366.775,2365.015,2366.355,0.1448 +1720170000000,2366.355,2366.755,2366.295,2366.425,0.0881 +1720170300000,2366.405,2366.505,2365.375,2365.408,0.0791 +1720170600000,2365.405,2366.045,2365.338,2365.578,0.1223 +1720170900000,2365.608,2365.988,2365.135,2365.848,0.116 +1720171200000,2365.795,2366.135,2365.575,2366.135,0.0944 +1720171500000,2366.115,2366.215,2364.935,2365.055,0.1713 +1720171800000,2365.035,2365.205,2363.985,2364.215,0.1503 +1720172100000,2364.215,2365.045,2364.175,2365.045,0.075 +1720172400000,2365.035,2365.268,2364.745,2365.045,0.0944 +1720172700000,2365.045,2365.178,2364.105,2364.105,0.1103 +1720173000000,2364.105,2364.295,2362.248,2362.295,0.2675 +1720173300000,2362.295,2363.035,2361.875,2362.328,0.1199 +1720173600000,2362.275,2363.755,2361.715,2363.465,0.157 +1720173900000,2363.555,2363.575,2362.145,2363.155,0.1356 +1720174200000,2363.155,2363.285,2362.735,2362.995,0.1051 +1720174500000,2362.995,2363.135,2362.085,2362.765,0.1264 +1720174800000,2362.765,2364.945,2362.765,2363.868,0.1293 +1720175100000,2363.878,2364.728,2363.798,2364.715,0.2527 +1720175400000,2364.715,2365.378,2364.715,2365.278,0.242 +1720175700000,2365.255,2365.378,2364.428,2364.548,0.2122 +1720176000000,2364.495,2364.838,2363.775,2364.128,0.176 +1720176300000,2364.115,2364.525,2363.555,2364.095,0.1762 +1720176600000,2364.095,2364.655,2363.775,2364.655,0.0692 +1720176900000,2364.675,2365.005,2364.275,2364.945,0.074 +1720177200000,2364.945,2365.798,2364.315,2364.315,0.2401 +1720177500000,2364.348,2364.705,2363.485,2364.288,0.2724 +1720177800000,2364.255,2364.328,2363.195,2363.865,0.125 +1720178100000,2363.865,2364.305,2363.605,2363.925,0.0898 +1720178400000,2363.925,2364.108,2363.158,2363.505,0.128 +1720178700000,2363.505,2364.955,2363.395,2364.935,0.1084 +1720179000000,2364.935,2365.115,2363.905,2364.115,0.0898 +1720179300000,2364.075,2364.198,2363.055,2363.115,0.0938 +1720179600000,2363.115,2364.215,2362.175,2363.475,0.1025 +1720179900000,2363.458,2364.405,2363.315,2363.788,0.2453 +1720180200000,2363.775,2365.185,2363.735,2364.985,0.195 +1720180500000,2364.985,2365.875,2364.955,2365.725,0.1507 +1720180800000,2365.725,2367.698,2365.725,2367.558,0.3929 +1720181100000,2367.558,2367.628,2365.898,2366.668,0.3431 +1720181400000,2366.655,2367.148,2366.298,2366.878,0.2454 +1720181700000,2366.855,2368.435,2366.395,2366.868,0.3782 +1720182000000,2366.878,2367.808,2366.435,2366.548,0.556 +1720182300000,2366.548,2367.115,2365.938,2366.095,0.2169 +1720182600000,2366.095,2376.025,2347.515,2370.158,1.0903 +1720182900000,2370.158,2373.408,2364.578,2365.748,1.2198 +1720183200000,2365.624,2373.188,2364.885,2372.825,1.0124 +1720183500000,2372.845,2372.945,2368.475,2368.808,0.6294 +1720183800000,2368.825,2371.468,2367.085,2368.685,0.4309 +1720184100000,2368.685,2373.868,2368.625,2372.035,0.6007 +1720184400000,2372.035,2374.865,2370.575,2372.428,0.5839 +1720184700000,2372.495,2376.015,2371.078,2376.005,0.3686 +1720185000000,2376.005,2380.035,2375.515,2376.728,0.73 +1720185300000,2376.735,2376.878,2374.648,2375.405,0.5067 +1720185600000,2375.405,2375.665,2371.475,2373.865,0.3756 +1720185900000,2373.828,2374.765,2372.828,2374.278,0.414 +1720186200000,2374.204,2379.955,2374.085,2379.125,0.4369 +1720186500000,2379.215,2380.455,2378.005,2379.535,0.451 +1720186800000,2379.515,2384.918,2378.865,2383.755,0.7457 +1720187100000,2383.825,2385.025,2378.948,2380.285,0.4066 +1720187400000,2380.305,2382.245,2379.375,2379.888,0.3612 +1720187700000,2379.885,2383.305,2379.148,2383.065,0.2905 +1720188000000,2383.015,2383.425,2377.345,2377.645,0.3042 +1720188300000,2377.645,2378.185,2375.075,2377.095,0.3926 +1720188600000,2377.025,2377.845,2374.275,2377.085,0.3015 +1720188900000,2376.875,2378.655,2375.515,2378.135,0.3925 +1720189200000,2378.155,2379.238,2376.325,2377.905,0.4065 +1720189500000,2377.975,2379.665,2377.665,2378.078,0.2336 +1720189800000,2378.105,2382.508,2378.005,2381.145,0.4618 +1720190100000,2381.105,2382.018,2380.528,2381.158,0.4876 +1720190400000,2381.068,2384.195,2380.345,2383.305,0.4481 +1720190700000,2383.375,2383.975,2382.338,2382.545,0.4619 +1720191000000,2382.575,2384.315,2381.604,2383.038,0.3332 +1720191300000,2383.065,2383.145,2380.108,2380.618,0.2059 +1720191600000,2380.575,2380.638,2378.445,2379.275,0.2731 +1720191900000,2379.185,2381.765,2378.345,2381.455,0.2078 +1720192200000,2381.445,2383.568,2381.225,2382.995,0.5614 +1720192500000,2382.965,2386.208,2382.965,2385.338,0.5209 +1720192800000,2385.295,2386.105,2384.125,2384.158,0.4062 +1720193100000,2384.185,2385.158,2383.648,2384.575,0.2499 +1720193400000,2384.555,2388.308,2383.985,2386.808,0.3339 +1720193700000,2386.758,2387.348,2384.148,2384.195,0.336 +1720194000000,2384.215,2385.785,2383.975,2384.325,0.218 +1720194300000,2384.325,2385.365,2383.945,2384.348,0.2601 +1720194600000,2384.318,2385.695,2382.458,2383.425,0.3403 +1720194900000,2383.398,2384.718,2383.375,2384.595,0.1983 +1720195200000,2384.615,2386.528,2384.248,2386.488,0.2864 +1720195500000,2386.484,2386.834,2385.608,2386.028,0.303 +1720195800000,2386.028,2386.308,2384.038,2384.535,0.2494 +1720196100000,2384.538,2385.325,2383.845,2384.798,0.2047 +1720196400000,2384.788,2385.718,2383.918,2385.678,0.1938 +1720196700000,2385.655,2386.218,2385.268,2385.308,0.1846 +1720197000000,2385.348,2386.738,2385.008,2386.728,0.3268 +1720197300000,2386.688,2387.508,2385.748,2386.065,0.241 +1720197600000,2386.068,2386.475,2385.388,2385.818,0.1728 +1720197900000,2385.818,2386.378,2384.895,2385.355,0.2002 +1720198200000,2385.355,2386.515,2385.095,2386.365,0.1419 +1720198500000,2386.415,2387.308,2386.348,2386.428,0.215 +1720198800000,2386.428,2387.328,2385.845,2387.068,0.1854 +1720199100000,2387.068,2388.628,2386.865,2388.218,0.3427 +1720199400000,2388.175,2389.085,2388.095,2388.558,0.3535 +1720199700000,2388.508,2388.508,2386.548,2387.158,0.3949 +1720200000000,2386.945,2388.688,2386.775,2387.898,0.3686 +1720200300000,2387.895,2389.588,2387.488,2389.538,0.3871 +1720200600000,2389.528,2389.748,2387.868,2387.878,0.4308 +1720200900000,2387.864,2387.898,2385.208,2385.438,0.3255 +1720201200000,2385.404,2386.425,2384.435,2386.205,0.3277 +1720201500000,2386.218,2386.725,2385.928,2386.298,0.2431 +1720201800000,2386.258,2386.728,2385.685,2385.778,0.2253 +1720202100000,2385.778,2385.998,2385.065,2385.718,0.2402 +1720202400000,2385.748,2386.028,2385.015,2385.218,0.1767 +1720202700000,2385.218,2385.878,2385.155,2385.718,0.1569 +1720203000000,2385.728,2387.668,2385.385,2387.355,0.202 +1720203300000,2387.345,2388.508,2387.245,2388.408,0.2571 +1720203600000,2388.378,2390.338,2388.068,2389.595,0.4387 +1720203900000,2389.615,2391.018,2389.478,2389.988,0.4408 +1720204200000,2389.988,2390.405,2388.568,2390.328,0.191 +1720204500000,2390.328,2390.738,2389.668,2390.025,0.185 +1720204800000,2390.028,2392.475,2390.025,2391.698,0.1742 +1720205100000,2391.695,2392.208,2391.568,2391.988,0.2001 +1720205400000,2392.008,2392.375,2390.828,2390.868,0.1523 +1720205700000,2390.848,2391.368,2390.638,2390.958,0.2405 +1720206000000,2390.968,2392.815,2390.768,2392.518,0.1743 +1720206300000,2392.558,2392.608,2390.545,2391.668,0.1418 +1720206600000,2391.648,2392.508,2391.228,2392.468,0.1288 +1720206900000,2392.405,2392.508,2391.678,2392.078,0.1467 +1720207200000,2392.098,2392.408,2391.765,2392.378,0.1082 +1720207500000,2392.318,2392.358,2390.628,2390.668,0.1523 +1720207800000,2390.658,2390.728,2389.668,2389.688,0.2097 +1720208100000,2389.645,2390.355,2389.565,2390.218,0.1593 +1720208400000,2390.205,2390.788,2390.038,2390.308,0.1503 +1720208700000,2390.368,2390.508,2389.538,2389.688,0.1538 +1720209000000,2389.688,2390.238,2388.005,2388.298,0.1967 +1720209300000,2388.285,2389.545,2388.068,2388.668,0.1712 +1720209600000,2388.668,2388.968,2388.125,2388.138,0.0834 +1720209900000,2388.138,2389.025,2388.138,2388.915,0.0754 +1720210200000,2388.885,2389.458,2388.548,2389.268,0.0613 +1720210500000,2389.265,2389.418,2389.025,2389.145,0.0346 +1720210800000,2389.168,2389.418,2388.675,2388.818,0.0437 +1720211100000,2388.818,2388.958,2388.488,2388.795,0.0343 +1720211400000,2388.798,2389.268,2388.748,2388.878,0.0248 +1720211700000,2388.878,2389.788,2388.865,2389.758,0.0228 +1720212000000,2389.778,2391.455,2389.668,2391.188,0.0619 +1720212300000,2391.105,2391.518,2390.708,2391.088,0.0517 +1720212600000,2391.108,2391.128,2390.548,2390.958,0.0523 +1720212900000,2390.915,2391.455,2390.685,2390.705,0.0623 +1720389600000,2385.498,2389.635,2385.498,2389.355,0.2147 +1720389900000,2389.325,2389.838,2388.745,2389.178,0.1132 +1720390200000,2389.178,2390.008,2388.908,2389.108,0.0787 +1720390500000,2389.095,2389.108,2388.348,2388.438,0.0472 +1720390800000,2388.465,2388.504,2387.805,2388.178,0.0442 +1720391100000,2388.225,2388.405,2387.054,2387.245,0.0595 +1720391400000,2387.245,2387.595,2386.985,2387.395,0.0775 +1720391700000,2387.305,2387.305,2385.455,2386.355,0.1037 +1720392000000,2386.255,2387.144,2386.085,2386.865,0.0533 +1720392300000,2386.865,2386.975,2386.035,2386.264,0.0449 +1720392600000,2386.264,2386.264,2385.335,2385.445,0.1035 +1720392900000,2385.445,2385.675,2384.745,2385.135,0.141 +1720393200000,2385.125,2385.525,2384.625,2385.478,0.1688 +1720393500000,2385.435,2385.934,2385.265,2385.565,0.0835 +1720393800000,2385.655,2386.064,2385.655,2385.885,0.0334 +1720394100000,2385.885,2386.185,2385.725,2386.065,0.0444 +1720394400000,2386.085,2386.245,2385.865,2385.955,0.0122 +1720394700000,2386.035,2386.335,2385.805,2385.915,0.0272 +1720395000000,2385.935,2386.305,2385.865,2386.175,0.0174 +1720395300000,2386.135,2386.295,2385.015,2386.275,0.0658 +1720395600000,2386.275,2386.785,2386.235,2386.395,0.0262 +1720395900000,2386.385,2386.498,2385.815,2386.255,0.0464 +1720396200000,2386.255,2386.328,2385.565,2386.095,0.0488 +1720396500000,2386.095,2386.095,2385.595,2385.938,0.0457 +1720396800000,2385.915,2386.048,2384.428,2384.505,0.191 +1720397100000,2384.485,2385.775,2384.475,2385.535,0.1212 +1720397400000,2385.524,2385.775,2385.155,2385.545,0.0548 +1720397700000,2385.575,2386.558,2385.575,2386.545,0.1571 +1720398000000,2386.545,2386.818,2385.875,2386.215,0.1043 +1720398300000,2386.195,2386.715,2385.965,2386.535,0.0875 +1720398600000,2386.535,2386.765,2386.285,2386.405,0.1001 +1720398900000,2386.388,2387.108,2386.254,2387.098,0.0766 +1720399200000,2387.098,2387.645,2387.045,2387.535,0.1154 +1720399500000,2387.605,2387.668,2386.815,2386.848,0.1026 +1720399800000,2386.848,2387.205,2386.175,2386.975,0.1036 +1720400100000,2386.975,2387.205,2386.358,2386.578,0.0932 +1720400400000,2386.515,2386.695,2384.995,2385.255,0.1917 +1720400700000,2385.228,2388.115,2384.118,2387.935,0.1559 +1720401000000,2387.935,2390.295,2387.725,2389.715,0.1678 +1720401300000,2389.625,2390.935,2389.115,2389.358,0.3623 +1720401600000,2389.324,2389.408,2387.825,2388.468,0.262 +1720401900000,2388.425,2389.195,2387.405,2388.665,0.1647 +1720402200000,2388.645,2388.645,2387.235,2388.035,0.138 +1720402500000,2388.165,2388.715,2387.258,2387.398,0.1952 +1720402800000,2387.398,2387.405,2385.585,2385.845,0.22 +1720403100000,2385.835,2385.835,2384.288,2385.605,0.2829 +1720403400000,2385.595,2386.425,2385.238,2385.265,0.2523 +1720403700000,2385.255,2386.615,2385.145,2386.355,0.1503 +1720404000000,2386.344,2386.344,2385.148,2385.798,0.1714 +1720404300000,2385.765,2386.385,2385.115,2386.185,0.1273 +1720404600000,2386.165,2386.345,2385.435,2385.535,0.2494 +1720404900000,2385.535,2386.435,2385.535,2386.235,0.1083 +1720405200000,2386.235,2386.445,2385.735,2386.235,0.0464 +1720405500000,2386.215,2387.085,2386.185,2386.718,0.0725 +1720405800000,2386.718,2386.975,2385.588,2386.188,0.1419 +1720406100000,2386.158,2386.158,2384.118,2385.525,0.1581 +1720406400000,2385.525,2385.525,2383.185,2383.565,0.2002 +1720406700000,2383.565,2384.305,2381.435,2382.258,0.1502 +1720407000000,2382.255,2382.408,2381.305,2381.785,0.1085 +1720407300000,2381.785,2383.145,2381.595,2382.815,0.104 +1720407600000,2382.785,2383.555,2382.465,2383.155,0.1008 +1720407900000,2383.175,2383.285,2381.535,2381.815,0.0812 +1720408200000,2381.815,2383.255,2381.225,2382.885,0.0895 +1720408500000,2382.885,2383.445,2382.595,2382.655,0.0715 +1720408800000,2382.705,2383.815,2382.435,2383.745,0.0857 +1720409100000,2383.815,2384.045,2383.285,2383.565,0.0887 +1720409400000,2383.565,2383.835,2383.135,2383.335,0.0482 +1720409700000,2383.335,2383.385,2382.575,2382.735,0.0472 +1720410000000,2382.735,2382.755,2382.035,2382.225,0.0515 +1720410300000,2382.225,2382.265,2380.535,2381.465,0.1121 +1720410600000,2381.485,2382.525,2380.908,2382.305,0.1599 +1720410900000,2382.305,2382.835,2382.015,2382.805,0.0625 +1720411200000,2382.835,2383.075,2382.315,2382.565,0.0452 +1720411500000,2382.565,2382.865,2381.925,2382.865,0.0409 +1720411800000,2382.865,2383.845,2382.825,2383.778,0.0465 +1720412100000,2383.795,2383.795,2383.075,2383.578,0.0486 +1720412400000,2383.585,2383.695,2383.355,2383.415,0.0386 +1720412700000,2383.415,2383.498,2382.988,2383.228,0.0401 +1720413000000,2383.218,2384.858,2383.068,2384.168,0.0761 +1720413300000,2384.158,2384.158,2383.725,2384.015,0.0824 +1720413600000,2384.015,2384.478,2383.928,2384.334,0.0919 +1720413900000,2384.338,2384.468,2384.108,2384.238,0.0363 +1720414200000,2384.288,2384.428,2383.668,2383.948,0.0744 +1720414500000,2383.928,2384.928,2383.928,2384.848,0.0546 +1720414800000,2384.848,2384.918,2384.208,2384.735,0.0992 +1720415100000,2384.705,2384.995,2384.475,2384.835,0.0416 +1720415400000,2384.925,2385.485,2384.365,2385.428,0.0831 +1720415700000,2385.415,2386.565,2385.128,2386.428,0.0567 +1720416000000,2386.485,2386.645,2384.835,2384.875,0.1511 +1720416300000,2384.868,2385.185,2384.668,2384.785,0.0687 +1720416600000,2384.835,2384.908,2382.778,2382.958,0.2526 +1720416900000,2382.958,2383.405,2382.455,2382.955,0.1127 +1720417200000,2382.925,2383.535,2382.475,2383.158,0.157 +1720417500000,2383.165,2383.495,2382.088,2382.618,0.236 +1720417800000,2382.608,2383.335,2381.434,2382.455,0.3115 +1720418100000,2382.485,2383.345,2382.395,2382.658,0.1245 +1720418400000,2382.685,2382.858,2380.675,2381.225,0.1679 +1720418700000,2381.285,2382.815,2381.285,2382.305,0.1918 +1720419000000,2382.325,2383.645,2382.175,2383.215,0.204 +1720419300000,2383.205,2384.098,2382.755,2383.328,0.2302 +1720419600000,2383.325,2383.718,2382.195,2382.395,0.2374 +1720419900000,2382.418,2383.088,2381.098,2381.618,0.2105 +1720420200000,2381.575,2382.118,2381.405,2381.685,0.1894 +1720420500000,2381.658,2381.728,2380.288,2380.288,0.1957 +1720420800000,2380.305,2380.885,2379.665,2379.785,0.1843 +1720421100000,2379.745,2380.538,2378.878,2379.088,0.2353 +1720421400000,2379.088,2379.438,2377.228,2377.465,0.2182 +1720421700000,2377.448,2378.435,2376.615,2376.848,0.2311 +1720422000000,2376.815,2378.225,2376.538,2377.265,0.4034 +1720422300000,2377.265,2377.555,2376.565,2377.045,0.1589 +1720422600000,2377.025,2380.015,2376.895,2379.785,0.2347 +1720422900000,2379.785,2380.585,2379.635,2380.188,0.1477 +1720423200000,2380.168,2380.968,2380.055,2380.835,0.1104 +1720423500000,2380.855,2380.855,2379.705,2379.705,0.1182 +1720423800000,2379.698,2380.625,2378.915,2380.515,0.179 +1720424100000,2380.525,2380.985,2379.455,2379.785,0.1274 +1720424400000,2379.785,2379.785,2378.265,2378.655,0.1349 +1720424700000,2378.635,2379.758,2378.315,2379.305,0.1312 +1720425000000,2379.268,2379.815,2378.975,2379.435,0.1177 +1720425300000,2379.385,2379.535,2377.778,2377.778,0.1365 +1720425600000,2377.755,2378.665,2377.245,2377.555,0.1895 +1720425900000,2377.555,2378.625,2377.185,2378.055,0.1261 +1720426200000,2378.085,2378.695,2377.705,2378.245,0.1246 +1720426500000,2378.225,2378.598,2376.635,2376.675,0.2566 +1720426800000,2376.675,2377.445,2376.255,2377.205,0.1355 +1720427100000,2377.205,2377.985,2376.905,2377.075,0.2749 +1720427400000,2377.075,2377.075,2374.728,2374.828,0.285 +1720427700000,2374.815,2375.485,2373.175,2373.365,0.5029 +1720428000000,2373.355,2373.865,2371.908,2372.488,0.2552 +1720428300000,2372.485,2373.245,2371.945,2372.325,0.1556 +1720428600000,2372.325,2373.085,2371.818,2372.885,0.168 +1720428900000,2372.885,2373.215,2372.408,2372.715,0.2939 +1720429200000,2372.695,2373.295,2371.558,2371.565,0.2575 +1720429500000,2371.545,2371.975,2370.525,2371.945,0.1587 +1720429800000,2371.945,2372.635,2371.065,2372.115,0.1158 +1720430100000,2372.115,2373.715,2371.998,2373.675,0.1208 +1720430400000,2373.675,2373.715,2372.625,2372.665,0.0941 +1720430700000,2372.685,2373.315,2371.785,2373.025,0.117 +1720431000000,2372.978,2373.115,2371.395,2372.128,0.2226 +1720431300000,2372.145,2372.158,2370.315,2370.785,0.2804 +1720431600000,2370.785,2371.755,2370.785,2371.035,0.1903 +1720431900000,2371.035,2371.115,2368.735,2369.088,0.1536 +1720432200000,2369.088,2369.788,2368.175,2369.788,0.2206 +1720432500000,2369.788,2370.328,2369.548,2370.048,0.1924 +1720432800000,2370.008,2372.325,2369.545,2371.905,0.2357 +1720433100000,2371.905,2372.928,2371.905,2372.508,0.2732 +1720433400000,2372.505,2372.965,2371.775,2371.958,0.2479 +1720433700000,2371.958,2372.668,2371.375,2372.658,0.1397 +1720434000000,2372.635,2373.288,2372.505,2372.815,0.1754 +1720434300000,2372.815,2373.245,2372.325,2372.895,0.0776 +1720434600000,2372.885,2373.795,2372.885,2373.488,0.1004 +1720434900000,2373.478,2373.528,2370.755,2371.435,0.272 +1720435200000,2371.435,2372.045,2371.085,2371.945,0.1582 +1720435500000,2371.945,2372.838,2371.835,2372.575,0.0915 +1720435800000,2372.585,2373.265,2372.365,2373.265,0.0905 +1720436100000,2373.265,2374.245,2372.775,2374.035,0.1308 +1720436400000,2374.035,2374.035,2372.885,2372.898,0.1408 +1720436700000,2372.925,2374.025,2372.865,2373.665,0.0893 +1720437000000,2373.685,2374.625,2373.028,2373.035,0.2836 +1720437300000,2373.035,2373.345,2372.378,2373.198,0.2813 +1720437600000,2373.195,2373.935,2373.058,2373.925,0.2447 +1720437900000,2373.914,2374.225,2373.498,2373.518,0.1789 +1720438200000,2373.505,2374.715,2372.885,2374.675,0.1085 +1720438500000,2374.675,2374.928,2373.425,2373.488,0.1901 +1720438800000,2373.435,2374.358,2373.285,2373.865,0.1323 +1720439100000,2373.888,2374.805,2373.475,2374.705,0.166 +1720439400000,2374.705,2375.538,2374.365,2375.008,0.104 +1720439700000,2375.008,2375.298,2374.485,2375.238,0.1495 +1720440000000,2375.248,2375.685,2374.518,2375.555,0.2173 +1720440300000,2375.575,2375.585,2374.195,2375.395,0.1433 +1720440600000,2375.425,2375.895,2374.575,2374.865,0.1286 +1720440900000,2374.865,2376.278,2374.775,2376.278,0.1458 +1720441200000,2376.275,2377.338,2375.648,2375.648,0.2305 +1720441500000,2375.635,2377.055,2374.738,2374.768,0.2884 +1720441800000,2374.755,2374.885,2373.298,2373.548,0.4663 +1720442100000,2373.465,2373.465,2370.905,2372.855,0.2221 +1720442400000,2372.855,2373.055,2370.248,2371.745,0.2273 +1720442700000,2371.725,2373.865,2371.685,2373.765,0.1712 +1720443000000,2373.705,2374.025,2372.545,2373.995,0.295 +1720443300000,2374.005,2374.208,2372.138,2372.685,0.4264 +1720443600000,2372.628,2374.635,2370.985,2374.225,0.2994 +1720443900000,2374.225,2375.245,2372.925,2374.415,0.2218 +1720444200000,2374.365,2376.145,2374.045,2375.205,0.3711 +1720444500000,2375.195,2375.708,2373.635,2374.055,0.2312 +1720444800000,2374.065,2375.105,2372.985,2374.005,0.2137 +1720445100000,2373.995,2374.955,2373.915,2374.835,0.1721 +1720445400000,2374.875,2376.968,2374.305,2376.425,0.5681 +1720445700000,2376.445,2376.905,2372.188,2374.075,0.4771 +1720446000000,2374.075,2374.465,2371.995,2373.845,0.758 +1720446300000,2373.845,2374.665,2370.428,2370.645,0.572 +1720446600000,2370.618,2372.545,2370.208,2372.475,0.3424 +1720446900000,2372.475,2375.935,2372.475,2375.395,0.6101 +1720447200000,2375.395,2377.678,2374.735,2377.648,0.6485 +1720447500000,2377.758,2379.208,2376.428,2379.168,0.3096 +1720447800000,2379.138,2379.405,2377.588,2377.775,0.5056 +1720448100000,2377.788,2377.828,2375.545,2375.755,0.3653 +1720448400000,2375.768,2376.365,2373.945,2375.545,0.6463 +1720448700000,2375.595,2377.255,2374.925,2376.535,0.5833 +1720449000000,2376.518,2377.728,2375.455,2376.688,0.4622 +1720449300000,2376.688,2377.258,2375.965,2376.688,0.2873 +1720449600000,2376.688,2377.475,2374.798,2374.885,0.2304 +1720449900000,2374.885,2375.758,2374.605,2375.308,0.2171 +1720450200000,2375.328,2376.348,2373.955,2374.735,0.3592 +1720450500000,2374.735,2374.735,2373.085,2373.125,0.4546 +1720450800000,2373.125,2374.375,2372.955,2373.178,0.4118 +1720451100000,2373.135,2374.828,2373.135,2374.498,0.3042 +1720451400000,2374.478,2374.478,2372.108,2372.895,0.342 +1720451700000,2372.945,2374.185,2372.715,2373.798,0.2483 +1720452000000,2373.788,2373.948,2371.498,2372.178,0.2545 +1720452300000,2372.178,2372.178,2369.155,2369.388,0.3289 +1720452600000,2369.358,2369.505,2365.674,2367.055,0.2821 +1720452900000,2367.038,2367.745,2364.735,2366.595,0.2747 +1720453200000,2366.595,2366.605,2363.785,2363.785,0.2122 +1720453500000,2363.835,2363.835,2352.708,2354.335,0.9053 +1720453800000,2354.205,2356.495,2350.945,2354.205,0.4207 +1720454100000,2354.345,2355.575,2353.195,2355.385,0.489 +1720454400000,2355.385,2355.895,2351.305,2352.415,0.4028 +1720454700000,2352.328,2354.825,2350.915,2354.405,0.3959 +1720455000000,2354.775,2356.015,2354.128,2354.845,0.288 +1720455300000,2354.845,2355.045,2352.715,2354.255,0.2295 +1720455600000,2354.305,2355.385,2352.448,2352.738,0.2023 +1720455900000,2352.758,2354.215,2351.905,2354.085,0.1892 +1720456200000,2354.004,2354.858,2353.598,2354.318,0.2412 +1720456500000,2354.268,2355.615,2354.268,2354.555,0.2867 +1720456800000,2354.555,2357.318,2354.145,2357.228,0.2781 +1720457100000,2357.218,2358.328,2356.895,2358.115,0.3877 +1720457400000,2358.115,2358.668,2357.085,2357.415,0.3518 +1720457700000,2357.415,2358.585,2357.415,2358.565,0.175 +1720458000000,2358.615,2359.168,2357.558,2357.618,0.1972 +1720458300000,2357.615,2358.808,2357.565,2358.078,0.1859 +1720458600000,2357.985,2359.638,2357.985,2359.258,0.1984 +1720458900000,2359.248,2359.455,2358.288,2358.728,0.2098 +1720459200000,2358.708,2359.065,2357.728,2358.735,0.2716 +1720459500000,2358.704,2358.785,2355.425,2355.895,0.3935 +1720459800000,2355.935,2358.215,2355.715,2358.045,0.1505 +1720460100000,2358.045,2358.845,2357.415,2358.695,0.1229 +1720460400000,2358.695,2359.438,2358.075,2358.685,0.1286 +1720460700000,2358.645,2358.645,2356.708,2356.848,0.1656 +1720461000000,2356.828,2357.548,2356.378,2357.048,0.1298 +1720461300000,2356.958,2357.268,2356.208,2357.065,0.1431 +1720461600000,2357.098,2358.108,2356.798,2357.905,0.1379 +1720461900000,2357.905,2357.985,2356.398,2356.708,0.1327 +1720462200000,2356.708,2357.328,2356.288,2357.048,0.1398 +1720462500000,2357.048,2357.048,2356.308,2356.808,0.123 +1720462800000,2356.808,2357.028,2355.548,2356.028,0.1088 +1720463100000,2356.025,2356.278,2355.585,2356.095,0.1323 +1720463400000,2356.008,2356.698,2355.918,2356.058,0.0864 +1720463700000,2356.068,2356.765,2355.845,2356.745,0.1018 +1720464000000,2356.765,2356.898,2355.685,2355.868,0.1338 +1720464300000,2355.795,2355.848,2354.738,2354.905,0.1268 +1720464600000,2354.895,2355.918,2354.815,2355.895,0.1162 +1720464900000,2355.908,2356.628,2355.715,2356.518,0.1013 +1720465200000,2356.495,2357.208,2356.078,2357.175,0.1151 +1720465500000,2357.168,2357.495,2356.718,2357.358,0.1171 +1720465800000,2357.345,2357.828,2357.108,2357.608,0.1285 +1720466100000,2357.575,2357.608,2357.285,2357.435,0.1084 +1720466400000,2357.498,2357.518,2356.078,2356.398,0.0982 +1720466700000,2356.408,2357.448,2356.278,2357.438,0.1163 +1720467000000,2357.425,2358.015,2356.838,2357.915,0.1136 +1720467300000,2357.915,2358.035,2357.158,2357.658,0.1268 +1720467600000,2357.635,2359.068,2357.528,2358.778,0.2168 +1720467900000,2358.818,2359.428,2358.755,2359.328,0.1564 +1720468200000,2359.348,2359.748,2359.135,2359.538,0.1751 +1720468500000,2359.478,2359.738,2358.818,2359.105,0.1676 +1720468800000,2359.125,2359.445,2358.815,2359.205,0.0777 +1720469100000,2359.155,2359.728,2358.588,2358.738,0.0707 +1720469400000,2358.708,2359.038,2358.595,2358.788,0.0599 +1720469700000,2358.688,2358.728,2357.928,2357.958,0.0654 +1720470000000,2357.908,2358.258,2357.908,2358.145,0.0255 +1720470300000,2358.208,2358.348,2358.048,2358.188,0.0148 +1720470600000,2358.198,2358.948,2358.188,2358.888,0.0221 +1720470900000,2358.888,2359.598,2358.798,2359.548,0.0266 +1720471200000,2359.538,2359.548,2358.674,2358.728,0.036 +1720471500000,2358.708,2358.928,2358.408,2358.498,0.0264 +1720471800000,2358.488,2359.068,2358.418,2358.428,0.0299 +1720472100000,2358.458,2359.245,2358.458,2358.625,0.0254 +1720476000000,2358.338,2359.505,2358.338,2358.795,0.0389 +1720476300000,2358.775,2359.225,2358.725,2359.025,0.0049 +1720476600000,2359.065,2359.068,2358.715,2358.964,0.006 +1720476900000,2358.995,2359.428,2358.985,2359.378,0.0094 +1720477200000,2359.325,2359.445,2359.105,2359.158,0.0122 +1720477500000,2359.184,2359.235,2359.035,2359.035,0.0156 +1720477800000,2358.945,2359.245,2358.795,2358.955,0.0336 +1720478100000,2358.955,2359.204,2358.898,2359.035,0.0318 +1720478400000,2359.045,2359.225,2359.025,2359.215,0.028 +1720478700000,2359.215,2359.248,2359.035,2359.135,0.0511 +1720479000000,2359.215,2359.415,2359.215,2359.415,0.0389 +1720479300000,2359.408,2359.665,2359.238,2359.624,0.0443 +1720479600000,2359.634,2360.024,2359.634,2359.924,0.0249 +1720479900000,2359.924,2360.328,2359.865,2360.288,0.0411 +1720480200000,2360.298,2360.425,2360.065,2360.414,0.0106 +1720480500000,2360.395,2360.845,2360.375,2360.705,0.0281 +1720480800000,2360.805,2361.015,2360.775,2360.775,0.0083 +1720481100000,2360.815,2360.815,2360.415,2360.635,0.0198 +1720481400000,2360.665,2361.335,2360.535,2361.275,0.0267 +1720481700000,2361.325,2361.855,2360.945,2361.605,0.021 +1720482000000,2361.585,2361.775,2360.955,2361.345,0.0869 +1720482300000,2361.325,2361.525,2360.865,2361.435,0.0558 +1720482600000,2361.455,2361.655,2361.375,2361.375,0.0413 +1720482900000,2361.395,2361.955,2361.355,2361.655,0.0398 +1720483200000,2361.645,2362.785,2361.645,2362.328,0.1015 +1720483500000,2362.265,2362.545,2361.315,2362.215,0.0766 +1720483800000,2362.255,2363.405,2361.995,2363.265,0.0922 +1720484100000,2363.265,2363.514,2362.395,2363.035,0.1487 +1720484400000,2363.035,2363.035,2361.955,2362.028,0.1042 +1720484700000,2362.015,2362.645,2361.628,2361.668,0.0759 +1720485000000,2361.658,2362.165,2360.795,2360.858,0.0884 +1720485300000,2360.805,2362.168,2360.645,2361.708,0.0802 +1720485600000,2361.698,2362.705,2361.458,2362.238,0.0664 +1720485900000,2362.235,2362.705,2362.178,2362.628,0.0491 +1720486200000,2362.624,2362.638,2361.355,2361.375,0.0748 +1720486500000,2361.345,2362.185,2361.345,2361.745,0.0626 +1720486800000,2361.845,2362.818,2361.268,2362.265,0.15 +1720487100000,2362.265,2363.325,2361.705,2363.325,0.0943 +1720487400000,2363.325,2365.145,2363.325,2364.055,0.1307 +1720487700000,2364.055,2364.165,2362.765,2363.565,0.113 +1720488000000,2363.605,2363.665,2362.405,2362.695,0.0913 +1720488300000,2362.665,2363.175,2362.355,2363.175,0.095 +1720488600000,2363.175,2364.485,2363.165,2364.238,0.1051 +1720488900000,2364.215,2364.535,2362.855,2364.535,0.1111 +1720489200000,2364.535,2365.168,2363.645,2364.245,0.1504 +1720489500000,2364.245,2364.545,2363.045,2363.785,0.1815 +1720489800000,2363.785,2363.855,2362.738,2363.205,0.1345 +1720490100000,2363.205,2363.505,2362.648,2363.275,0.0905 +1720490400000,2363.255,2363.265,2361.155,2361.675,0.1397 +1720490700000,2361.675,2362.065,2360.858,2361.115,0.1242 +1720491000000,2361.138,2361.508,2360.378,2360.618,0.1389 +1720491300000,2360.658,2362.375,2360.528,2361.588,0.1023 +1720491600000,2361.598,2363.255,2361.465,2363.195,0.0644 +1720491900000,2363.135,2363.585,2362.585,2363.585,0.0562 +1720492200000,2363.548,2364.985,2363.215,2364.568,0.1273 +1720492500000,2364.608,2365.505,2364.058,2364.848,0.1196 +1720492800000,2364.825,2365.548,2364.825,2365.415,0.0843 +1720493100000,2365.415,2366.575,2365.215,2365.818,0.1513 +1720493400000,2365.828,2366.038,2364.685,2364.715,0.2376 +1720493700000,2364.748,2365.298,2363.848,2363.898,0.1293 +1720494000000,2363.888,2366.075,2363.615,2365.875,0.2585 +1720494300000,2365.875,2366.215,2364.548,2364.685,0.124 +1720494600000,2364.675,2364.768,2363.264,2364.165,0.1076 +1720494900000,2364.178,2365.688,2363.915,2365.455,0.1219 +1720495200000,2365.465,2365.785,2363.218,2363.878,0.1736 +1720495500000,2363.878,2364.225,2363.375,2363.688,0.0682 +1720495800000,2363.705,2364.535,2363.688,2364.075,0.0468 +1720496100000,2364.105,2365.035,2364.025,2364.985,0.0667 +1720496400000,2364.985,2365.375,2364.128,2365.025,0.1497 +1720496700000,2365.068,2366.555,2364.825,2366.505,0.0906 +1720497000000,2366.505,2367.185,2366.178,2366.865,0.0794 +1720497300000,2366.885,2367.825,2366.825,2367.548,0.0654 +1720497600000,2367.568,2368.348,2367.328,2368.295,0.0966 +1720497900000,2368.325,2368.455,2367.688,2368.045,0.0845 +1720498200000,2368.085,2368.368,2367.708,2368.088,0.1199 +1720498500000,2368.098,2368.658,2367.385,2368.135,0.1101 +1720498800000,2368.115,2368.228,2366.675,2366.905,0.1169 +1720499100000,2366.918,2367.648,2366.918,2367.525,0.0479 +1720499400000,2367.518,2367.728,2366.258,2366.298,0.067 +1720499700000,2366.308,2366.868,2366.258,2366.678,0.0474 +1720500000000,2366.688,2367.245,2366.665,2366.798,0.0433 +1720500300000,2366.838,2367.358,2366.728,2367.128,0.0618 +1720500600000,2367.208,2367.728,2366.888,2367.518,0.0791 +1720500900000,2367.478,2368.155,2366.775,2367.255,0.1127 +1720501200000,2367.255,2368.115,2367.175,2367.985,0.0506 +1720501500000,2368.005,2368.225,2366.708,2366.728,0.0862 +1720501800000,2366.738,2366.818,2365.698,2366.038,0.0689 +1720502100000,2366.028,2366.028,2364.828,2365.128,0.0715 +1720502400000,2365.098,2365.328,2364.645,2365.008,0.0939 +1720502700000,2365.008,2365.748,2364.838,2365.578,0.0602 +1720503000000,2365.608,2366.158,2364.905,2365.535,0.1844 +1720503300000,2365.575,2365.695,2364.628,2364.928,0.1095 +1720503600000,2364.958,2366.095,2364.828,2365.478,0.0817 +1720503900000,2365.528,2365.848,2364.698,2364.838,0.0934 +1720504200000,2364.868,2365.945,2364.468,2364.895,0.152 +1720504500000,2364.895,2365.615,2364.058,2364.445,0.1213 +1720504800000,2364.455,2365.435,2364.338,2364.695,0.1033 +1720505100000,2364.695,2365.328,2364.695,2365.295,0.0924 +1720505400000,2365.275,2365.275,2363.945,2364.195,0.1158 +1720505700000,2364.185,2364.385,2363.235,2363.735,0.1312 +1720506000000,2363.735,2364.735,2363.735,2364.025,0.0945 +1720506300000,2364.015,2364.548,2363.508,2364.235,0.1068 +1720506600000,2364.235,2364.875,2363.858,2364.135,0.1377 +1720506900000,2364.145,2364.335,2362.828,2362.925,0.1446 +1720507200000,2362.925,2363.545,2362.655,2363.175,0.0954 +1720507500000,2363.165,2363.485,2362.618,2363.225,0.1353 +1720507800000,2363.225,2363.415,2362.665,2362.918,0.1098 +1720508100000,2362.915,2364.125,2362.685,2364.055,0.1082 +1720508400000,2364.045,2364.425,2363.015,2363.335,0.1123 +1720508700000,2363.325,2363.345,2362.588,2362.905,0.1395 +1720509000000,2362.875,2362.975,2361.915,2362.135,0.1203 +1720509300000,2362.158,2362.495,2361.165,2361.565,0.1071 +1720509600000,2361.535,2361.698,2359.675,2360.315,0.1451 +1720509900000,2360.215,2360.475,2358.295,2359.325,0.1992 +1720510200000,2359.325,2360.195,2359.325,2359.765,0.1464 +1720510500000,2359.765,2360.055,2358.985,2360.055,0.165 +1720510800000,2360.055,2360.125,2359.095,2359.115,0.143 +1720511100000,2359.105,2359.115,2358.555,2358.555,0.1078 +1720511400000,2358.465,2359.065,2358.265,2358.585,0.1396 +1720511700000,2358.568,2359.065,2358.268,2358.875,0.1102 +1720512000000,2358.875,2359.475,2358.415,2359.345,0.0903 +1720512300000,2359.335,2360.158,2358.925,2360.108,0.1073 +1720512600000,2360.125,2360.878,2359.838,2360.525,0.4196 +1720512900000,2360.505,2361.875,2360.325,2361.405,0.3027 +1720513200000,2361.485,2361.515,2359.975,2360.135,0.1702 +1720513500000,2360.185,2360.585,2359.485,2359.625,0.0722 +1720513800000,2359.625,2359.845,2358.595,2358.645,0.077 +1720514100000,2358.635,2359.015,2358.125,2358.945,0.0958 +1720514400000,2358.965,2359.825,2358.715,2359.528,0.0867 +1720514700000,2359.518,2360.588,2359.458,2359.705,0.0988 +1720515000000,2359.735,2360.798,2359.478,2360.695,0.0769 +1720515300000,2360.698,2361.715,2360.515,2361.488,0.0992 +1720515600000,2361.494,2362.628,2361.428,2362.428,0.2031 +1720515900000,2362.388,2363.195,2361.955,2362.305,0.1494 +1720516200000,2362.308,2363.388,2361.948,2363.195,0.1921 +1720516500000,2363.265,2364.975,2363.165,2364.665,0.1413 +1720516800000,2364.655,2364.725,2362.548,2362.548,0.202 +1720517100000,2362.535,2363.298,2361.885,2361.965,0.1041 +1720517400000,2361.945,2363.825,2361.795,2363.595,0.0844 +1720517700000,2363.615,2364.455,2363.015,2364.065,0.0618 +1720518000000,2364.065,2364.805,2363.595,2363.815,0.1082 +1720518300000,2363.815,2364.235,2363.288,2363.708,0.126 +1720518600000,2363.708,2364.725,2363.685,2364.528,0.1012 +1720518900000,2364.515,2365.268,2364.078,2364.218,0.1082 +1720519200000,2364.145,2365.515,2363.835,2364.045,0.199 +1720519500000,2364.045,2364.475,2363.705,2364.335,0.1523 +1720519800000,2364.335,2364.335,2363.625,2363.775,0.0893 +1720520100000,2363.775,2364.398,2363.445,2364.365,0.0782 +1720520400000,2364.405,2364.665,2364.025,2364.025,0.0676 +1720520700000,2364.025,2364.405,2363.178,2363.295,0.0468 +1720521000000,2363.315,2363.415,2362.665,2362.785,0.0936 +1720521300000,2362.785,2363.015,2361.988,2362.615,0.1965 +1720521600000,2362.615,2363.645,2362.525,2363.408,0.0622 +1720521900000,2363.415,2363.725,2363.038,2363.445,0.0787 +1720522200000,2363.348,2364.445,2363.235,2364.395,0.0849 +1720522500000,2364.395,2364.515,2362.965,2362.965,0.0905 +1720522800000,2363.018,2363.078,2361.575,2361.818,0.1325 +1720523100000,2361.818,2361.965,2360.275,2360.275,0.1269 +1720523400000,2360.275,2361.095,2360.235,2360.585,0.1066 +1720523700000,2360.575,2361.385,2360.375,2360.848,0.0986 +1720524000000,2360.848,2361.768,2360.205,2360.348,0.0944 +1720524300000,2360.348,2360.525,2359.625,2360.375,0.1247 +1720524600000,2360.375,2361.158,2359.928,2360.045,0.0961 +1720524900000,2360.048,2360.338,2358.905,2359.185,0.1072 +1720525200000,2359.185,2359.185,2357.745,2357.875,0.1316 +1720525500000,2357.878,2359.165,2357.455,2359.025,0.1316 +1720525800000,2359.025,2360.018,2359.025,2359.868,0.2025 +1720526100000,2359.888,2360.748,2359.528,2360.498,0.1978 +1720526400000,2360.498,2360.975,2360.018,2360.588,0.2342 +1720526700000,2360.578,2360.988,2360.148,2360.308,0.2026 +1720527000000,2360.288,2361.208,2359.425,2360.765,0.218 +1720527300000,2360.765,2360.765,2359.568,2359.785,0.1416 +1720527600000,2359.785,2360.445,2357.725,2357.995,0.1957 +1720527900000,2357.995,2358.368,2356.175,2358.168,0.1698 +1720528200000,2358.158,2358.998,2356.618,2358.218,0.2341 +1720528500000,2358.228,2358.568,2356.145,2356.565,0.18 +1720528800000,2356.605,2357.838,2355.965,2357.608,0.1734 +1720529100000,2357.608,2358.525,2356.865,2358.385,0.1499 +1720529400000,2358.335,2358.925,2357.834,2358.725,0.1323 +1720529700000,2358.725,2360.065,2358.225,2359.988,0.2021 +1720530000000,2359.985,2362.408,2359.905,2362.168,0.4976 +1720530300000,2362.148,2364.098,2359.415,2359.528,0.5812 +1720530600000,2359.525,2363.068,2359.505,2362.275,0.3335 +1720530900000,2362.115,2363.825,2362.028,2363.565,0.3683 +1720531200000,2363.505,2363.815,2362.588,2363.655,0.2928 +1720531500000,2363.655,2365.248,2362.735,2363.805,0.3201 +1720531800000,2363.795,2364.678,2362.715,2364.205,0.3924 +1720532100000,2364.228,2366.508,2364.114,2366.045,0.4461 +1720532400000,2366.045,2366.915,2364.778,2364.805,0.5121 +1720532700000,2364.838,2366.725,2364.225,2366.585,0.3482 +1720533000000,2366.598,2367.765,2366.405,2367.515,0.2361 +1720533300000,2367.705,2368.345,2366.518,2367.615,0.219 +1720533600000,2367.486,2371.358,2360.315,2360.705,0.4698 +1720533900000,2360.765,2362.015,2356.545,2360.625,0.6165 +1720534200000,2360.635,2361.475,2357.825,2360.545,0.4385 +1720534500000,2360.558,2363.515,2360.558,2360.795,0.4788 +1720534800000,2360.828,2362.055,2359.915,2360.725,0.5369 +1720535100000,2360.755,2362.635,2359.465,2362.545,0.3172 +1720535400000,2362.505,2364.975,2361.074,2364.605,0.5654 +1720535700000,2364.615,2365.018,2362.125,2362.208,0.5613 +1720536000000,2362.195,2362.535,2360.678,2360.928,0.213 +1720536300000,2360.928,2361.345,2358.498,2359.068,0.2165 +1720536600000,2359.068,2359.375,2357.015,2358.355,0.2282 +1720536900000,2358.355,2358.495,2353.975,2354.848,0.3614 +1720537200000,2354.848,2358.028,2352.698,2357.385,0.7026 +1720537500000,2357.385,2358.665,2354.828,2355.908,0.6724 +1720537800000,2355.865,2355.958,2351.6,2352.405,0.6331 +1720538100000,2352.398,2353.385,2351.255,2352.565,0.5872 +1720538400000,2352.628,2353.228,2349.455,2352.695,0.3524 +1720538700000,2352.695,2354.725,2351.295,2352.798,0.2267 +1720539000000,2352.865,2354.925,2352.575,2354.235,0.3209 +1720539300000,2354.205,2357.085,2352.505,2355.945,0.2296 +1720539600000,2355.995,2357.428,2354.975,2357.325,0.2016 +1720539900000,2357.355,2359.025,2357.295,2358.765,0.3596 +1720540200000,2358.825,2359.305,2358.175,2359.205,0.3607 +1720540500000,2359.245,2362.118,2358.765,2361.958,0.4361 +1720540800000,2361.958,2362.984,2360.804,2361.918,0.3538 +1720541100000,2361.915,2362.545,2361.325,2362.115,0.2096 +1720541400000,2362.135,2362.235,2360.625,2360.788,0.2253 +1720541700000,2360.765,2361.205,2359.545,2359.985,0.2005 +1720542000000,2359.985,2361.025,2359.505,2359.985,0.148 +1720542300000,2359.965,2361.098,2359.825,2360.275,0.2112 +1720542600000,2360.285,2360.615,2358.705,2358.735,0.1862 +1720542900000,2358.735,2359.215,2357.945,2358.528,0.2188 +1720543200000,2358.528,2359.415,2356.928,2356.988,0.1838 +1720543500000,2356.988,2358.048,2356.425,2357.235,0.2298 +1720543800000,2357.115,2359.055,2356.545,2358.895,0.1749 +1720544100000,2358.845,2358.845,2356.765,2357.358,0.1747 +1720544400000,2357.338,2360.195,2357.338,2360.115,0.2392 +1720544700000,2360.118,2360.625,2359.298,2360.585,0.2226 +1720545000000,2360.578,2360.895,2359.535,2360.155,0.2822 +1720545300000,2360.175,2360.665,2359.135,2360.035,0.1947 +1720545600000,2360.125,2360.395,2359.188,2359.278,0.1844 +1720545900000,2359.198,2361.905,2358.338,2361.315,0.2884 +1720546200000,2361.265,2361.405,2360.515,2360.718,0.3238 +1720546500000,2360.708,2361.175,2360.228,2361.085,0.2486 +1720546800000,2361.108,2361.658,2360.275,2361.395,0.2028 +1720547100000,2361.395,2362.408,2360.968,2361.935,0.1773 +1720547400000,2361.915,2362.188,2360.378,2361.125,0.1224 +1720547700000,2361.115,2362.205,2361.115,2361.755,0.1444 +1720548000000,2361.755,2362.328,2360.935,2362.028,0.4001 +1720548300000,2362.085,2363.218,2362.005,2362.858,0.2983 +1720548600000,2362.855,2363.468,2362.505,2362.678,0.2694 +1720548900000,2362.708,2363.808,2362.695,2363.505,0.1877 +1720549200000,2363.435,2364.488,2363.435,2364.178,0.2886 +1720549500000,2364.178,2364.898,2363.908,2363.928,0.3088 +1720549800000,2363.948,2364.318,2363.595,2364.018,0.1302 +1720550100000,2364.028,2364.425,2363.585,2364.395,0.1817 +1720550400000,2364.395,2364.458,2363.818,2364.298,0.1888 +1720550700000,2364.308,2364.908,2364.058,2364.678,0.2709 +1720551000000,2364.668,2365.135,2364.158,2365.068,0.263 +1720551300000,2365.088,2365.208,2364.045,2364.428,0.2249 +1720551600000,2364.428,2364.828,2364.235,2364.675,0.193 +1720551900000,2364.595,2364.875,2363.725,2364.028,0.1538 +1720552200000,2364.028,2365.535,2363.748,2364.898,0.1056 +1720552500000,2364.865,2364.875,2363.588,2363.955,0.1236 +1720552800000,2363.915,2364.445,2363.355,2364.298,0.0947 +1720553100000,2364.328,2364.508,2363.395,2363.468,0.0996 +1720553400000,2363.538,2363.978,2363.298,2363.688,0.111 +1720553700000,2363.728,2363.998,2363.395,2363.868,0.0837 +1720554000000,2363.868,2363.918,2362.898,2363.018,0.0871 +1720554300000,2363.028,2363.428,2362.805,2363.328,0.1335 +1720554600000,2363.315,2364.188,2363.255,2363.368,0.186 +1720554900000,2363.398,2363.615,2362.898,2363.448,0.1346 +1720555200000,2363.408,2364.405,2363.408,2364.395,0.0959 +1720555500000,2364.395,2364.868,2364.375,2364.868,0.0288 +1720555800000,2364.848,2364.868,2364.338,2364.438,0.0373 +1720556100000,2364.418,2364.588,2364.235,2364.408,0.0397 +1720556400000,2364.418,2364.478,2363.915,2364.028,0.0567 +1720556700000,2364.008,2364.078,2363.648,2364.048,0.0475 +1720557000000,2364.038,2364.178,2363.518,2363.588,0.033 +1720557300000,2363.588,2364.068,2363.588,2364.008,0.0358 +1720557600000,2363.988,2364.308,2363.758,2364.268,0.0341 +1720557900000,2364.278,2364.548,2364.045,2364.048,0.0265 +1720558200000,2364.098,2364.418,2363.518,2363.705,0.0283 +1720558500000,2363.705,2364.045,2363.615,2363.745,0.027 +1720562400000,2363.085,2364.048,2363.085,2363.425,0.0358 +1720562700000,2363.425,2363.448,2362.805,2363.148,0.037 +1720563000000,2363.248,2363.348,2363.148,2363.348,0.0204 +1720563300000,2363.348,2363.348,2362.091,2363.348,0.0129 +1720563600000,2363.248,2363.448,2363.248,2363.248,0.0171 +1720563900000,2363.248,2363.565,2363.025,2363.348,0.0161 +1720564200000,2363.348,2363.595,2363.268,2363.364,0.0274 +1720564500000,2363.444,2363.624,2363.285,2363.534,0.0393 +1720564800000,2363.534,2363.724,2363.415,2363.685,0.0475 +1720565100000,2363.615,2363.704,2363.395,2363.575,0.0331 +1720565400000,2363.585,2363.985,2363.415,2363.935,0.0138 +1720565700000,2363.935,2364.265,2363.835,2364.215,0.0135 +1720566000000,2364.238,2365.195,2364.238,2364.635,0.0823 +1720566300000,2364.625,2364.625,2364.285,2364.355,0.0173 +1720566600000,2364.385,2364.875,2364.365,2364.865,0.0049 +1720566900000,2364.875,2365.145,2364.755,2364.815,0.0121 +1720567200000,2364.805,2364.925,2364.755,2364.915,0.0147 +1720567500000,2364.935,2364.995,2364.865,2364.995,0.0064 +1720567800000,2365.025,2365.955,2365.015,2365.815,0.0228 +1720568100000,2365.805,2365.805,2365.028,2365.198,0.0593 +1720568400000,2365.185,2365.858,2365.028,2365.068,0.0651 +1720568700000,2365.145,2365.145,2364.758,2364.948,0.0581 +1720569000000,2364.928,2365.015,2364.798,2364.798,0.0443 +1720569300000,2364.818,2365.128,2364.818,2364.918,0.0461 +1720569600000,2364.828,2365.718,2364.828,2365.455,0.1006 +1720569900000,2365.495,2365.818,2364.788,2364.858,0.047 +1720570200000,2364.828,2366.435,2364.775,2365.158,0.0717 +1720570500000,2365.128,2365.668,2365.075,2365.458,0.0553 +1720570800000,2365.458,2365.728,2365.215,2365.645,0.066 +1720571100000,2365.645,2366.115,2365.295,2366.028,0.082 +1720571400000,2365.978,2366.328,2365.368,2365.405,0.07 +1720571700000,2365.398,2365.498,2364.938,2365.088,0.0539 +1720572000000,2365.088,2365.688,2365.068,2365.288,0.0979 +1720572300000,2365.268,2365.378,2364.938,2364.968,0.0631 +1720572600000,2364.978,2365.278,2364.925,2365.025,0.0905 +1720572900000,2365.018,2365.078,2364.335,2364.588,0.0958 +1720573200000,2364.618,2365.095,2364.045,2364.508,0.1413 +1720573500000,2364.508,2364.508,2363.558,2363.915,0.1118 +1720573800000,2363.905,2364.498,2363.168,2364.025,0.125 +1720574100000,2363.988,2367.955,2363.888,2367.145,0.2007 +1720574400000,2367.175,2367.705,2366.225,2366.838,0.1695 +1720574700000,2366.828,2367.808,2366.245,2367.015,0.1507 +1720575000000,2367.025,2369.405,2366.718,2369.125,0.1841 +1720575300000,2369.135,2369.745,2367.655,2368.745,0.1897 +1720575600000,2368.805,2369.358,2368.565,2368.855,0.1032 +1720575900000,2368.855,2369.665,2368.725,2368.915,0.1177 +1720576200000,2368.915,2369.408,2368.615,2368.898,0.1296 +1720576500000,2368.855,2369.055,2365.688,2368.118,0.1152 +1720576800000,2368.175,2368.215,2366.755,2368.038,0.1155 +1720577100000,2368.048,2368.228,2367.478,2367.598,0.107 +1720577400000,2367.588,2368.048,2367.325,2367.898,0.1497 +1720577700000,2367.928,2368.048,2367.458,2367.965,0.1099 +1720578000000,2367.968,2368.315,2367.738,2368.088,0.1331 +1720578300000,2368.024,2368.268,2367.605,2367.758,0.1085 +1720578600000,2367.748,2369.115,2367.558,2367.968,0.1378 +1720578900000,2367.995,2368.825,2367.758,2368.665,0.0808 +1720579200000,2368.665,2369.015,2368.375,2368.878,0.1301 +1720579500000,2368.875,2368.908,2368.095,2368.785,0.1367 +1720579800000,2368.765,2369.265,2368.695,2368.935,0.0674 +1720580100000,2368.938,2370.165,2368.755,2369.225,0.1186 +1720580400000,2369.238,2369.705,2368.628,2368.638,0.2035 +1720580700000,2368.668,2368.668,2367.995,2368.228,0.123 +1720581000000,2368.228,2368.448,2366.915,2367.348,0.1416 +1720581300000,2367.348,2367.598,2366.295,2366.534,0.1405 +1720581600000,2366.538,2368.265,2366.538,2368.165,0.0977 +1720581900000,2368.105,2368.375,2367.585,2367.875,0.0636 +1720582200000,2367.835,2367.875,2367.345,2367.625,0.0394 +1720582500000,2367.628,2368.068,2367.595,2367.755,0.0331 +1720582800000,2367.815,2367.878,2367.235,2367.438,0.0714 +1720583100000,2367.418,2367.568,2366.608,2366.778,0.0792 +1720583400000,2366.708,2367.758,2366.605,2367.738,0.0393 +1720583700000,2367.725,2368.088,2367.458,2368.065,0.046 +1720584000000,2368.068,2368.448,2367.545,2368.265,0.0811 +1720584300000,2368.265,2368.805,2367.905,2368.238,0.0545 +1720584600000,2368.228,2368.758,2367.648,2368.555,0.1248 +1720584900000,2368.575,2368.645,2367.375,2367.398,0.1314 +1720585200000,2367.388,2367.638,2366.868,2367.558,0.0913 +1720585500000,2367.568,2367.625,2366.788,2366.848,0.0529 +1720585800000,2366.828,2367.135,2366.505,2367.025,0.054 +1720586100000,2367.025,2367.588,2366.715,2367.485,0.0378 +1720586400000,2367.455,2367.775,2367.375,2367.628,0.0323 +1720586700000,2367.628,2367.738,2367.405,2367.445,0.0346 +1720587000000,2367.445,2367.645,2367.295,2367.328,0.0344 +1720587300000,2367.328,2367.758,2367.158,2367.638,0.0597 +1720587600000,2367.628,2368.288,2367.215,2368.238,0.1112 +1720587900000,2368.238,2368.708,2368.005,2368.315,0.0915 +1720588200000,2368.308,2368.495,2368.008,2368.108,0.1705 +1720588500000,2368.108,2369.078,2367.995,2369.055,0.1467 +1720588800000,2368.975,2369.085,2368.458,2368.465,0.1243 +1720589100000,2368.475,2368.555,2367.568,2367.835,0.118 +1720589400000,2367.825,2370.035,2367.728,2369.975,0.1493 +1720589700000,2369.975,2370.225,2369.395,2370.025,0.1319 +1720590000000,2370.025,2370.208,2369.165,2369.238,0.1871 +1720590300000,2369.228,2369.438,2368.208,2368.238,0.1662 +1720590600000,2368.258,2368.408,2367.488,2367.568,0.1961 +1720590900000,2367.578,2368.415,2367.344,2368.268,0.1865 +1720591200000,2368.278,2368.998,2368.075,2368.638,0.2062 +1720591500000,2368.635,2368.905,2367.865,2368.245,0.1496 +1720591800000,2368.305,2368.555,2367.055,2367.525,0.1108 +1720592100000,2367.525,2367.885,2367.188,2367.685,0.1051 +1720592400000,2367.688,2369.785,2367.688,2369.745,0.1201 +1720592700000,2369.795,2370.235,2368.738,2369.645,0.1901 +1720593000000,2369.605,2369.845,2368.895,2369.128,0.2855 +1720593300000,2369.128,2369.585,2368.838,2369.475,0.2742 +1720593600000,2369.485,2370.215,2369.465,2369.845,0.3572 +1720593900000,2369.835,2371.295,2369.785,2370.695,0.2722 +1720594200000,2370.695,2372.685,2370.685,2372.195,0.1845 +1720594500000,2372.175,2372.375,2371.635,2371.838,0.2463 +1720594800000,2371.805,2373.745,2371.805,2372.718,0.21 +1720595100000,2372.665,2373.148,2371.955,2372.135,0.2935 +1720595400000,2372.145,2372.458,2371.745,2372.255,0.2774 +1720595700000,2372.265,2372.455,2371.295,2372.245,0.2817 +1720596000000,2372.245,2373.215,2371.825,2372.805,0.1787 +1720596300000,2372.805,2374.825,2372.625,2374.815,0.2802 +1720596600000,2374.795,2374.885,2373.628,2374.118,0.284 +1720596900000,2374.108,2374.595,2374.028,2374.415,0.1543 +1720597200000,2374.485,2374.704,2373.044,2373.148,0.1857 +1720597500000,2373.128,2373.184,2372.405,2372.828,0.1911 +1720597800000,2372.835,2372.835,2371.685,2372.708,0.206 +1720598100000,2372.718,2372.758,2371.945,2372.525,0.1194 +1720598400000,2372.528,2372.628,2371.855,2372.288,0.1697 +1720598700000,2372.298,2372.855,2371.778,2371.885,0.1457 +1720599000000,2371.885,2373.255,2371.358,2373.245,0.1423 +1720599300000,2373.248,2373.355,2372.328,2372.778,0.1499 +1720599600000,2372.818,2373.735,2372.715,2372.795,0.2727 +1720599900000,2372.755,2373.208,2372.455,2373.088,0.2795 +1720600200000,2373.115,2373.428,2372.575,2373.125,0.1361 +1720600500000,2373.135,2373.528,2372.515,2372.595,0.1222 +1720600800000,2372.605,2374.098,2372.518,2373.878,0.0932 +1720601100000,2373.855,2373.878,2372.345,2372.448,0.1161 +1720601400000,2372.415,2373.414,2372.295,2373.395,0.0924 +1720601700000,2373.395,2373.485,2372.505,2372.708,0.1199 +1720602000000,2372.685,2372.848,2371.828,2372.108,0.1636 +1720602300000,2372.084,2372.748,2371.855,2372.415,0.0901 +1720602600000,2372.398,2372.925,2371.948,2372.524,0.0891 +1720602900000,2372.515,2373.088,2372.105,2372.925,0.1064 +1720603200000,2372.945,2373.275,2372.645,2372.705,0.0893 +1720603500000,2372.705,2372.815,2371.585,2371.595,0.1164 +1720603800000,2371.595,2373.105,2371.585,2373.045,0.1189 +1720604100000,2373.065,2374.065,2372.765,2373.535,0.1437 +1720604400000,2373.535,2373.815,2372.825,2372.925,0.0686 +1720604700000,2372.925,2373.085,2372.335,2372.438,0.1226 +1720605000000,2372.418,2372.438,2371.835,2371.868,0.0459 +1720605300000,2371.908,2372.305,2371.588,2371.798,0.0786 +1720605600000,2371.735,2372.918,2371.735,2371.965,0.1394 +1720605900000,2371.945,2372.465,2371.755,2372.228,0.2341 +1720606200000,2372.235,2373.378,2372.185,2373.328,0.1709 +1720606500000,2373.295,2373.948,2373.264,2373.408,0.1866 +1720606800000,2373.408,2373.598,2373.025,2373.288,0.154 +1720607100000,2373.265,2374.048,2373.238,2373.738,0.1575 +1720607400000,2373.738,2374.848,2373.715,2374.708,0.1705 +1720607700000,2374.685,2375.218,2374.195,2375.124,0.3353 +1720608000000,2375.114,2375.198,2373.425,2373.465,0.1254 +1720608300000,2373.448,2373.728,2372.258,2372.545,0.1342 +1720608600000,2372.624,2372.994,2371.645,2372.955,0.1923 +1720608900000,2372.955,2372.955,2372.245,2372.365,0.0618 +1720609200000,2372.385,2373.358,2372.385,2373.208,0.0879 +1720609500000,2373.228,2373.838,2372.635,2373.554,0.1579 +1720609800000,2373.564,2373.655,2372.308,2373.328,0.0893 +1720610100000,2373.358,2374.008,2373.335,2373.895,0.0832 +1720610400000,2373.895,2374.295,2373.145,2373.548,0.1344 +1720610700000,2373.558,2373.755,2373.155,2373.375,0.0598 +1720611000000,2373.385,2375.355,2373.355,2375.095,0.1044 +1720611300000,2375.065,2376.215,2374.858,2375.715,0.138 +1720611600000,2375.718,2377.108,2375.665,2376.905,0.2323 +1720611900000,2376.975,2378.125,2376.755,2377.158,0.2805 +1720612200000,2377.175,2378.195,2377.105,2377.865,0.0968 +1720612500000,2377.865,2378.238,2377.345,2378.218,0.1696 +1720612800000,2378.235,2378.858,2377.915,2378.255,0.2812 +1720613100000,2378.285,2378.685,2377.885,2378.338,0.1547 +1720613400000,2378.338,2378.665,2377.775,2377.775,0.1237 +1720613700000,2377.775,2377.978,2377.125,2377.438,0.2503 +1720614000000,2377.475,2381.488,2377.475,2380.975,0.5085 +1720614300000,2380.975,2381.375,2379.565,2379.885,0.4848 +1720614600000,2379.898,2380.688,2379.118,2379.815,0.2765 +1720614900000,2379.828,2381.698,2379.495,2381.518,0.2122 +1720615200000,2381.485,2381.575,2380.215,2380.325,0.2114 +1720615500000,2380.365,2381.008,2379.895,2380.435,0.235 +1720615800000,2380.465,2381.135,2379.415,2379.635,0.1938 +1720616100000,2379.635,2379.645,2377.645,2377.698,0.3311 +1720616400000,2377.685,2378.775,2377.105,2377.365,0.3693 +1720616700000,2377.345,2378.635,2376.068,2378.045,0.2963 +1720617000000,2378.045,2379.145,2377.465,2378.938,0.2041 +1720617300000,2378.908,2379.915,2377.788,2378.394,0.3612 +1720617600000,2378.388,2379.384,2377.828,2379.365,0.3224 +1720617900000,2379.365,2380.475,2378.658,2380.375,0.2964 +1720618200000,2380.375,2380.975,2378.084,2379.124,0.3813 +1720618500000,2379.155,2381.228,2378.508,2379.355,0.4243 +1720618800000,2379.318,2381.545,2378.995,2380.805,0.4011 +1720619100000,2380.875,2383.358,2380.585,2382.015,0.5712 +1720619400000,2382.015,2385.395,2381.795,2384.985,0.5878 +1720619700000,2384.985,2386.548,2383.095,2383.095,0.4322 +1720620000000,2383.195,2384.455,2381.715,2383.875,0.2733 +1720620300000,2383.865,2385.008,2382.915,2384.855,0.3103 +1720620600000,2384.855,2385.025,2382.905,2383.438,0.3006 +1720620900000,2383.438,2384.415,2380.595,2380.915,0.6071 +1720621200000,2380.905,2380.905,2377.665,2380.665,0.4443 +1720621500000,2380.665,2380.815,2378.475,2378.975,0.3948 +1720621800000,2378.995,2379.115,2376.768,2378.435,0.2963 +1720622100000,2378.435,2378.515,2376.425,2376.785,0.3774 +1720622400000,2376.805,2377.135,2373.848,2376.945,0.3039 +1720622700000,2376.945,2377.095,2375.265,2375.805,0.2983 +1720623000000,2375.925,2377.865,2375.925,2376.875,0.2131 +1720623300000,2376.875,2377.605,2374.665,2374.838,0.2853 +1720623600000,2374.745,2377.244,2373.938,2375.565,0.401 +1720623900000,2375.575,2376.265,2374.315,2376.115,0.169 +1720624200000,2376.115,2377.065,2374.715,2376.925,0.1552 +1720624500000,2376.885,2377.395,2374.275,2375.375,0.2159 +1720624800000,2375.325,2377.485,2375.035,2377.225,0.2087 +1720625100000,2377.225,2379.208,2377.175,2378.845,0.1943 +1720625400000,2378.925,2380.628,2378.925,2380.325,0.3306 +1720625700000,2380.325,2380.325,2379.105,2379.745,0.2448 +1720626000000,2379.745,2380.185,2379.005,2379.608,0.2713 +1720626300000,2379.625,2379.908,2378.605,2379.045,0.27 +1720626600000,2379.035,2380.688,2379.025,2379.455,0.2296 +1720626900000,2379.468,2380.018,2378.405,2378.728,0.2475 +1720627200000,2378.728,2379.588,2378.388,2379.328,0.1887 +1720627500000,2379.368,2380.018,2378.885,2379.308,0.2215 +1720627800000,2379.308,2381.238,2379.215,2380.145,0.185 +1720628100000,2380.075,2380.585,2379.755,2379.915,0.1333 +1720628400000,2379.905,2380.315,2378.695,2378.915,0.2708 +1720628700000,2378.915,2378.915,2377.595,2378.588,0.2249 +1720629000000,2378.495,2378.945,2377.925,2378.295,0.1035 +1720629300000,2378.295,2378.585,2377.285,2378.085,0.1054 +1720629600000,2378.125,2378.175,2376.495,2377.428,0.1487 +1720629900000,2377.448,2378.068,2377.275,2377.935,0.1232 +1720630200000,2377.935,2378.385,2377.495,2377.655,0.13 +1720630500000,2377.655,2378.135,2377.205,2377.748,0.1435 +1720630800000,2377.735,2378.468,2376.975,2377.915,0.1791 +1720631100000,2377.945,2378.128,2376.668,2376.798,0.1695 +1720631400000,2376.738,2377.178,2375.645,2376.258,0.212 +1720631700000,2376.214,2376.405,2374.755,2374.888,0.1313 +1720632000000,2374.915,2374.978,2371.595,2372.015,0.2315 +1720632300000,2372.085,2373.505,2371.605,2373.035,0.1654 +1720632600000,2373.045,2373.965,2372.188,2372.858,0.1457 +1720632900000,2372.915,2372.938,2371.835,2372.125,0.1668 +1720633200000,2372.105,2372.115,2370.575,2371.545,0.1441 +1720633500000,2371.535,2372.355,2370.305,2372.235,0.1201 +1720633800000,2372.255,2372.785,2371.455,2371.865,0.1307 +1720634100000,2371.875,2373.015,2371.725,2372.955,0.1073 +1720634400000,2372.955,2373.495,2372.645,2372.945,0.1059 +1720634700000,2372.945,2372.955,2371.055,2371.475,0.1267 +1720635000000,2371.475,2371.778,2370.475,2370.965,0.1139 +1720635300000,2370.965,2371.598,2370.485,2371.568,0.0699 +1720635600000,2371.548,2371.808,2370.905,2371.068,0.0968 +1720635900000,2371.038,2371.038,2369.785,2370.525,0.0963 +1720636200000,2370.555,2371.165,2370.085,2371.065,0.0946 +1720636500000,2371.065,2371.465,2370.565,2371.315,0.0653 +1720636800000,2371.335,2371.708,2371.105,2371.645,0.0612 +1720637100000,2371.645,2372.775,2371.605,2372.275,0.1379 +1720637400000,2372.275,2372.978,2372.275,2372.855,0.0922 +1720637700000,2372.838,2373.035,2372.155,2372.538,0.1329 +1720638000000,2372.558,2372.558,2371.288,2371.448,0.1652 +1720638300000,2371.488,2371.625,2371.025,2371.218,0.1536 +1720638600000,2371.228,2371.528,2370.668,2371.078,0.1278 +1720638900000,2371.068,2372.228,2371.025,2371.948,0.0897 +1720639200000,2371.988,2372.455,2371.465,2371.558,0.0837 +1720639500000,2371.478,2371.478,2370.428,2371.148,0.1424 +1720639800000,2371.088,2371.308,2370.445,2370.825,0.0968 +1720640100000,2370.825,2370.868,2370.495,2370.768,0.1475 +1720640400000,2370.768,2371.058,2370.625,2370.935,0.1591 +1720640700000,2370.955,2371.428,2370.578,2371.238,0.1809 +1720641000000,2371.208,2371.865,2370.825,2371.678,0.227 +1720641300000,2371.615,2371.928,2371.158,2371.708,0.2318 +1720641600000,2371.678,2372.155,2371.348,2371.658,0.1235 +1720641900000,2371.668,2372.138,2371.395,2372.048,0.0507 +1720642200000,2372.058,2372.388,2371.878,2372.288,0.0374 +1720642500000,2372.278,2372.348,2372.058,2372.068,0.0314 +1720642800000,2372.088,2372.208,2371.725,2371.848,0.0236 +1720643100000,2371.848,2371.868,2371.135,2371.518,0.0333 +1720643400000,2371.528,2371.588,2371.345,2371.418,0.024 +1720643700000,2371.378,2371.608,2371.345,2371.378,0.0374 +1720644000000,2371.368,2371.428,2371.108,2371.388,0.0361 +1720644300000,2371.348,2371.398,2370.788,2370.818,0.0442 +1720644600000,2370.818,2371.488,2370.798,2371.398,0.03 +1720644900000,2371.388,2371.398,2370.795,2370.995,0.0455 +1720648800000,2371.035,2372.205,2370.235,2371.914,0.0345 +1720649100000,2371.865,2371.865,2371.165,2371.285,0.0453 +1720649400000,2371.285,2371.548,2371.225,2371.248,0.024 +1720649700000,2371.175,2371.645,2371.075,2371.585,0.0136 +1720650000000,2371.585,2371.945,2371.585,2371.895,0.0119 +1720650300000,2371.915,2372.245,2371.915,2372.195,0.0066 +1720650600000,2372.225,2372.535,2372.225,2372.525,0.0124 +1720650900000,2372.545,2372.625,2372.415,2372.565,0.0107 +1720651200000,2372.565,2372.665,2372.455,2372.455,0.0072 +1720651500000,2372.395,2372.755,2372.395,2372.745,0.0085 +1720651800000,2372.765,2372.765,2372.485,2372.705,0.0122 +1720652100000,2372.695,2372.698,2372.515,2372.698,0.0075 +1720652400000,2372.698,2372.698,2372.408,2372.488,0.0247 +1720652700000,2372.498,2372.678,2372.388,2372.448,0.0143 +1720653000000,2372.455,2372.715,2372.448,2372.668,0.0183 +1720653300000,2372.668,2372.775,2372.565,2372.645,0.0182 +1720653600000,2372.648,2372.675,2372.558,2372.578,0.007 +1720653900000,2372.568,2372.605,2372.185,2372.375,0.0138 +1720654200000,2372.348,2372.555,2372.215,2372.535,0.0117 +1720654500000,2372.535,2372.535,2372.215,2372.245,0.0094 +1720654800000,2372.285,2372.355,2372.185,2372.205,0.012 +1720655100000,2372.205,2372.558,2372.135,2372.505,0.0181 +1720655400000,2372.485,2372.495,2372.245,2372.458,0.0535 +1720655700000,2372.458,2372.728,2372.458,2372.694,0.035 +1720656000000,2372.708,2372.778,2372.008,2372.258,0.1856 +1720656300000,2372.245,2372.585,2372.025,2372.585,0.0596 +1720656600000,2372.575,2372.885,2371.725,2371.925,0.1326 +1720656900000,2371.885,2371.975,2371.375,2371.785,0.0613 +1720657200000,2371.785,2372.175,2371.715,2372.045,0.0568 +1720657500000,2372.045,2372.428,2371.875,2372.425,0.0447 +1720657800000,2372.425,2373.075,2372.425,2372.765,0.0419 +1720658100000,2372.765,2372.775,2372.395,2372.575,0.0359 +1720658400000,2372.575,2373.125,2372.535,2373.115,0.0597 +1720658700000,2373.118,2374.115,2372.775,2374.025,0.0732 +1720659000000,2374.025,2374.025,2373.035,2373.395,0.1046 +1720659300000,2373.375,2374.265,2373.375,2374.085,0.1453 +1720659600000,2374.085,2374.578,2373.475,2374.485,0.1592 +1720659900000,2374.515,2375.295,2374.085,2375.165,0.1339 +1720660200000,2375.165,2375.195,2374.385,2374.418,0.1062 +1720660500000,2374.368,2374.875,2373.395,2373.468,0.1163 +1720660800000,2373.478,2374.208,2372.928,2373.468,0.0991 +1720661100000,2373.468,2373.935,2373.375,2373.835,0.0703 +1720661400000,2373.855,2375.528,2373.855,2375.228,0.1469 +1720661700000,2375.228,2375.658,2374.435,2374.695,0.1927 +1720662000000,2374.695,2374.995,2374.428,2374.995,0.0926 +1720662300000,2374.995,2375.888,2374.995,2375.715,0.1881 +1720662600000,2375.715,2376.178,2375.325,2375.718,0.1888 +1720662900000,2375.738,2376.085,2375.538,2375.798,0.1196 +1720663200000,2375.765,2375.988,2375.445,2375.658,0.1455 +1720663500000,2375.665,2376.108,2374.215,2374.668,0.1953 +1720663800000,2374.658,2375.475,2374.618,2375.075,0.0963 +1720664100000,2375.075,2375.378,2374.775,2374.878,0.0592 +1720664400000,2374.878,2375.398,2374.765,2374.985,0.0505 +1720664700000,2375.015,2375.388,2375.015,2375.245,0.0429 +1720665000000,2375.265,2376.795,2375.215,2375.745,0.108 +1720665300000,2375.865,2376.725,2375.675,2376.208,0.1119 +1720665600000,2376.208,2377.125,2376.068,2377.125,0.1086 +1720665900000,2377.125,2377.695,2377.095,2377.458,0.0804 +1720666200000,2377.445,2377.575,2376.475,2376.685,0.0632 +1720666500000,2376.695,2377.635,2376.465,2377.285,0.108 +1720666800000,2377.265,2377.518,2376.748,2377.078,0.1115 +1720667100000,2377.088,2378.398,2376.745,2378.245,0.1176 +1720667400000,2378.245,2378.745,2377.945,2378.255,0.0944 +1720667700000,2378.255,2378.955,2377.925,2378.135,0.1087 +1720668000000,2378.205,2378.625,2378.065,2378.175,0.0665 +1720668300000,2378.175,2379.455,2378.175,2379.455,0.1077 +1720668600000,2379.455,2380.108,2378.755,2379.445,0.1083 +1720668900000,2379.448,2380.078,2379.448,2379.915,0.0354 +1720669200000,2379.918,2380.008,2379.315,2379.355,0.1037 +1720669500000,2379.358,2379.538,2379.155,2379.398,0.0581 +1720669800000,2379.368,2379.458,2379.075,2379.118,0.0371 +1720670100000,2379.118,2379.418,2378.528,2378.648,0.0795 +1720670400000,2378.638,2379.045,2378.515,2378.858,0.0544 +1720670700000,2378.875,2379.785,2378.875,2379.658,0.0398 +1720671000000,2379.665,2380.108,2379.625,2380.035,0.0525 +1720671300000,2380.038,2380.148,2379.548,2379.798,0.0514 +1720671600000,2379.815,2380.335,2379.445,2380.295,0.0442 +1720671900000,2380.295,2381.475,2380.235,2381.258,0.0668 +1720672200000,2381.255,2381.985,2380.818,2381.808,0.0798 +1720672500000,2381.778,2382.108,2381.665,2381.945,0.098 +1720672800000,2381.945,2382.338,2381.445,2382.145,0.0691 +1720673100000,2382.118,2382.118,2381.158,2381.158,0.1459 +1720673400000,2381.158,2381.494,2380.958,2381.315,0.0982 +1720673700000,2381.288,2382.145,2381.125,2381.828,0.0985 +1720674000000,2381.838,2382.548,2381.795,2382.408,0.145 +1720674300000,2382.408,2382.855,2381.878,2381.898,0.1802 +1720674600000,2381.885,2382.314,2381.738,2382.118,0.0681 +1720674900000,2382.138,2382.458,2381.508,2381.788,0.09 +1720675200000,2381.778,2382.328,2381.598,2382.128,0.1119 +1720675500000,2382.148,2382.148,2381.305,2381.768,0.0912 +1720675800000,2381.945,2382.478,2381.375,2381.975,0.2043 +1720676100000,2381.975,2382.805,2381.438,2382.695,0.1414 +1720676400000,2382.728,2382.755,2381.894,2381.905,0.0896 +1720676700000,2381.845,2382.395,2381.525,2382.095,0.1342 +1720677000000,2382.108,2382.368,2381.058,2382.305,0.1384 +1720677300000,2382.305,2382.858,2381.995,2382.428,0.0694 +1720677600000,2382.428,2382.538,2381.855,2381.978,0.173 +1720677900000,2381.975,2383.125,2381.838,2382.135,0.1559 +1720678200000,2382.175,2382.325,2380.475,2380.855,0.1138 +1720678500000,2380.845,2381.318,2380.218,2380.258,0.3027 +1720678800000,2380.255,2381.605,2379.795,2380.815,0.3021 +1720679100000,2380.805,2381.208,2379.945,2379.998,0.2875 +1720679400000,2379.998,2380.245,2379.225,2379.775,0.3114 +1720679700000,2379.795,2379.865,2378.905,2379.408,0.2092 +1720680000000,2379.425,2379.725,2378.405,2378.625,0.2359 +1720680300000,2378.615,2380.275,2378.375,2380.235,0.1704 +1720680600000,2380.268,2381.295,2379.695,2381.265,0.2336 +1720680900000,2381.265,2382.035,2381.125,2381.725,0.2649 +1720681200000,2381.645,2381.825,2380.685,2381.055,0.2542 +1720681500000,2381.095,2381.725,2380.448,2381.055,0.1886 +1720681800000,2381.055,2381.115,2379.595,2379.835,0.1368 +1720682100000,2379.805,2380.065,2378.825,2378.905,0.2423 +1720682400000,2378.915,2380.278,2378.665,2380.225,0.1327 +1720682700000,2380.238,2381.565,2379.515,2381.485,0.2175 +1720683000000,2381.475,2381.895,2380.845,2381.095,0.283 +1720683300000,2381.118,2381.635,2380.565,2380.615,0.141 +1720683600000,2380.615,2380.928,2378.968,2378.985,0.2819 +1720683900000,2378.985,2380.325,2378.985,2379.945,0.1869 +1720684200000,2379.935,2380.205,2379.575,2379.865,0.1803 +1720684500000,2379.815,2380.245,2379.455,2379.828,0.3252 +1720684800000,2379.795,2381.295,2379.435,2380.975,0.2445 +1720685100000,2380.995,2382.945,2380.975,2382.945,0.3296 +1720685400000,2382.965,2383.985,2382.805,2383.185,0.4013 +1720685700000,2383.145,2383.228,2380.925,2381.355,0.4144 +1720686000000,2381.415,2381.798,2380.448,2380.745,0.4311 +1720686300000,2380.745,2380.895,2379.855,2380.535,0.2991 +1720686600000,2380.595,2380.765,2380.195,2380.595,0.1221 +1720686900000,2380.625,2381.615,2380.395,2381.595,0.1207 +1720687200000,2381.675,2382.765,2381.418,2382.045,0.2127 +1720687500000,2382.035,2382.315,2381.285,2381.865,0.2662 +1720687800000,2381.835,2382.055,2380.335,2380.375,0.2754 +1720688100000,2380.365,2381.415,2379.825,2381.305,0.2346 +1720688400000,2381.295,2382.725,2381.225,2382.535,0.1333 +1720688700000,2382.535,2383.605,2382.515,2383.535,0.1325 +1720689000000,2383.525,2384.458,2383.455,2384.285,0.2016 +1720689300000,2384.288,2384.465,2383.605,2383.905,0.1725 +1720689600000,2383.925,2383.955,2382.685,2383.185,0.1188 +1720689900000,2383.205,2383.275,2382.625,2382.835,0.0961 +1720690200000,2382.835,2383.335,2382.605,2383.225,0.1198 +1720690500000,2383.225,2383.565,2383.095,2383.458,0.0836 +1720690800000,2383.448,2383.938,2383.335,2383.495,0.0995 +1720691100000,2383.505,2383.695,2382.175,2382.175,0.191 +1720691400000,2382.198,2383.798,2382.198,2383.535,0.2037 +1720691700000,2383.538,2384.135,2383.475,2383.908,0.1559 +1720692000000,2383.935,2383.935,2382.845,2383.145,0.2454 +1720692300000,2383.125,2383.735,2383.055,2383.235,0.181 +1720692600000,2383.285,2383.285,2382.325,2382.965,0.1812 +1720692900000,2383.005,2383.518,2382.668,2382.785,0.1581 +1720693200000,2382.788,2383.005,2382.555,2382.705,0.1615 +1720693500000,2382.695,2383.008,2382.295,2382.375,0.1595 +1720693800000,2382.378,2382.608,2380.528,2380.985,0.1978 +1720694100000,2380.965,2381.695,2380.525,2380.685,0.1776 +1720694400000,2380.685,2381.355,2380.365,2380.595,0.1675 +1720694700000,2380.618,2381.445,2380.475,2381.335,0.322 +1720695000000,2381.315,2381.665,2380.755,2381.435,0.1762 +1720695300000,2381.435,2382.375,2381.365,2382.125,0.1103 +1720695600000,2382.145,2382.238,2381.675,2381.705,0.1877 +1720695900000,2381.685,2381.825,2380.895,2381.385,0.1521 +1720696200000,2381.408,2382.065,2380.595,2381.785,0.1249 +1720696500000,2381.785,2381.785,2380.625,2381.145,0.1242 +1720696800000,2381.138,2382.578,2381.015,2382.425,0.1526 +1720697100000,2382.435,2382.525,2381.005,2381.655,0.2591 +1720697400000,2381.655,2382.505,2381.365,2382.295,0.169 +1720697700000,2382.295,2383.315,2382.165,2382.335,0.0811 +1720698000000,2382.365,2382.365,2381.215,2381.215,0.1042 +1720698300000,2381.205,2381.515,2380.585,2380.815,0.1723 +1720698600000,2380.865,2381.335,2378.945,2379.445,0.2095 +1720698900000,2379.445,2380.955,2379.275,2380.705,0.2332 +1720699200000,2380.695,2381.475,2380.135,2381.335,0.2997 +1720699500000,2381.335,2382.335,2380.755,2382.165,0.2086 +1720699800000,2382.165,2382.445,2381.015,2381.545,0.1682 +1720700100000,2381.575,2382.455,2380.985,2381.455,0.1757 +1720700400000,2381.455,2381.738,2379.965,2380.975,0.3175 +1720700700000,2380.885,2381.925,2377.858,2378.228,0.2286 +1720701000000,2378.275,2401.045,2377.668,2399.495,1.1727 +1720701300000,2399.495,2403.285,2398.434,2399.548,1.2726 +1720701600000,2399.578,2408.325,2399.228,2407.548,1.2883 +1720701900000,2407.474,2408.748,2406.034,2408.105,0.8959 +1720702200000,2408.138,2408.735,2404.595,2406.785,1.0006 +1720702500000,2406.798,2409.588,2405.665,2406.238,1.0689 +1720702800000,2406.188,2408.878,2402.805,2404.995,1.1293 +1720703100000,2404.958,2408.608,2404.395,2406.635,1.187 +1720703400000,2406.615,2408.698,2405.255,2405.395,1.108 +1720703700000,2405.408,2406.925,2403.855,2406.508,0.8637 +1720704000000,2406.485,2409.728,2406.235,2409.665,1.1846 +1720704300000,2409.668,2412.878,2407.885,2408.195,1.0235 +1720704600000,2408.315,2409.165,2404.078,2407.435,1.0361 +1720704900000,2407.435,2408.295,2403.775,2404.885,0.921 +1720705200000,2404.885,2404.908,2395.835,2399.635,0.8692 +1720705500000,2399.875,2400.025,2395.695,2398.955,0.7614 +1720705800000,2398.955,2403.138,2398.395,2403.105,0.8838 +1720706100000,2403.085,2407.358,2402.205,2406.508,0.7669 +1720706400000,2406.515,2409.275,2406.515,2408.225,1.0717 +1720706700000,2408.195,2411.688,2407.975,2411.318,0.7854 +1720707000000,2411.318,2411.768,2409.635,2410.475,0.9877 +1720707300000,2410.505,2411.778,2409.108,2409.585,0.8189 +1720707600000,2409.585,2409.655,2407.155,2408.925,0.8419 +1720707900000,2408.925,2409.625,2407.248,2407.288,0.9079 +1720708200000,2407.235,2409.545,2405.128,2405.158,0.8605 +1720708500000,2405.178,2408.445,2404.258,2407.728,0.5011 +1720708800000,2407.728,2410.685,2407.205,2409.798,0.6909 +1720709100000,2409.818,2412.318,2409.468,2411.875,0.7498 +1720709400000,2411.898,2415.665,2411.878,2414.835,0.8038 +1720709700000,2414.794,2417.848,2414.555,2417.615,0.5272 +1720710000000,2417.665,2418.148,2412.388,2415.655,0.5524 +1720710300000,2415.665,2419.155,2415.415,2418.575,0.4632 +1720710600000,2418.605,2419.845,2418.195,2418.478,0.638 +1720710900000,2418.408,2420.678,2417.135,2420.435,0.7948 +1720711200000,2420.415,2423.008,2419.848,2421.495,0.4653 +1720711500000,2421.395,2423.825,2420.385,2420.408,0.4055 +1720711800000,2420.385,2424.395,2420.315,2423.525,0.3805 +1720712100000,2423.585,2423.865,2419.918,2420.665,0.2705 +1720712400000,2420.655,2420.815,2417.905,2419.325,0.397 +1720712700000,2419.325,2419.555,2417.155,2418.055,0.2918 +1720713000000,2418.075,2419.278,2417.565,2419.175,0.399 +1720713300000,2419.175,2419.238,2417.108,2417.268,0.48 +1720713600000,2417.278,2418.805,2415.805,2418.505,0.1979 +1720713900000,2418.485,2419.128,2417.358,2418.025,0.3784 +1720714200000,2418.125,2418.185,2414.998,2415.565,0.2722 +1720714500000,2415.568,2416.105,2414.785,2414.785,0.272 +1720714800000,2414.734,2415.375,2413.315,2413.865,0.2135 +1720715100000,2413.895,2415.135,2412.835,2413.338,0.2613 +1720715400000,2413.278,2413.545,2412.268,2413.295,0.1976 +1720715700000,2413.305,2414.195,2412.005,2412.538,0.1727 +1720716000000,2412.538,2415.135,2412.505,2415.135,0.2848 +1720716300000,2415.135,2415.328,2413.905,2414.115,0.3452 +1720716600000,2414.145,2414.635,2413.165,2413.565,0.1237 +1720716900000,2413.545,2413.715,2411.535,2411.558,0.229 +1720717200000,2411.505,2413.335,2409.865,2413.035,0.2465 +1720717500000,2413.035,2413.865,2411.918,2413.805,0.2067 +1720717800000,2413.805,2414.615,2411.928,2412.265,0.2359 +1720718100000,2412.288,2413.735,2412.208,2412.395,0.2631 +1720718400000,2412.395,2414.805,2412.088,2414.755,0.4218 +1720718700000,2414.745,2416.515,2414.435,2415.905,0.3902 +1720719000000,2415.908,2416.488,2414.625,2415.475,0.4307 +1720719300000,2415.478,2415.698,2412.935,2413.105,0.3364 +1720719600000,2413.088,2413.905,2412.595,2413.645,0.1093 +1720719900000,2413.648,2414.128,2412.958,2413.235,0.1372 +1720720200000,2413.195,2413.845,2412.505,2412.805,0.1528 +1720720500000,2412.778,2413.635,2412.065,2413.575,0.1135 +1720720800000,2413.545,2415.495,2413.245,2415.365,0.0929 +1720721100000,2415.365,2416.415,2415.275,2415.645,0.1122 +1720721400000,2415.678,2415.685,2414.355,2414.708,0.1552 +1720721700000,2414.708,2414.788,2413.778,2414.215,0.1877 +1720722000000,2414.184,2414.708,2412.875,2413.328,0.2108 +1720722300000,2413.275,2413.968,2412.765,2413.848,0.2135 +1720722600000,2413.828,2415.678,2413.825,2415.655,0.1875 +1720722900000,2415.655,2415.728,2414.705,2415.585,0.2641 +1720723200000,2415.585,2416.068,2415.035,2415.925,0.251 +1720723500000,2415.895,2416.248,2415.755,2415.818,0.2248 +1720723800000,2415.818,2416.438,2415.708,2416.328,0.1987 +1720724100000,2416.255,2416.528,2415.655,2416.345,0.2367 +1720724400000,2416.308,2416.415,2415.548,2415.868,0.2645 +1720724700000,2415.868,2416.198,2415.565,2415.875,0.1874 +1720725000000,2415.898,2416.358,2415.815,2416.098,0.1959 +1720725300000,2416.088,2417.658,2415.928,2417.458,0.2409 +1720725600000,2417.488,2418.218,2417.315,2417.728,0.245 +1720725900000,2417.748,2418.568,2416.825,2416.938,0.1667 +1720726200000,2416.938,2417.128,2415.465,2415.845,0.2485 +1720726500000,2415.888,2417.435,2415.718,2417.215,0.2137 +1720726800000,2417.235,2417.308,2416.188,2416.638,0.2385 +1720727100000,2416.658,2416.988,2415.938,2415.968,0.2028 +1720727400000,2415.925,2415.925,2414.375,2414.698,0.2322 +1720727700000,2414.698,2415.008,2413.915,2414.018,0.1998 +1720728000000,2413.975,2414.698,2413.338,2413.468,0.1008 +1720728300000,2413.438,2414.965,2413.358,2414.238,0.0854 +1720728600000,2414.288,2414.998,2413.835,2413.835,0.0804 +1720728900000,2413.835,2413.928,2413.058,2413.888,0.0654 +1720729200000,2413.878,2414.168,2413.825,2414.158,0.0414 +1720729500000,2414.128,2414.288,2413.865,2414.108,0.0436 +1720729800000,2414.015,2414.568,2413.928,2413.978,0.0455 +1720730100000,2413.988,2414.498,2413.895,2414.008,0.0364 +1720730400000,2414.008,2414.358,2413.898,2414.105,0.0439 +1720730700000,2414.165,2414.258,2413.328,2413.798,0.0388 +1720731000000,2413.815,2414.358,2413.628,2414.268,0.0452 +1720731300000,2414.268,2415.705,2414.098,2414.654,0.0367 +1720735200000,2415.298,2415.815,2412.845,2412.905,0.1025 +1720735500000,2412.935,2412.995,2411.985,2412.255,0.0246 +1720735800000,2412.225,2412.825,2411.915,2412.715,0.0138 +1720736100000,2412.695,2412.695,2411.845,2411.965,0.019 +1720736400000,2411.995,2412.404,2410.995,2411.975,0.0475 +1720736700000,2411.955,2412.478,2411.745,2412.345,0.0173 +1720737000000,2412.365,2413.305,2412.365,2413.045,0.091 +1720737300000,2413.115,2413.535,2412.935,2413.525,0.0734 +1720737600000,2413.515,2413.605,2412.005,2412.685,0.1265 +1720737900000,2412.648,2412.905,2412.495,2412.805,0.0661 +1720738200000,2412.805,2412.895,2412.695,2412.705,0.0359 +1720738500000,2412.735,2413.915,2412.735,2413.825,0.1072 +1720738800000,2413.815,2413.815,2412.965,2413.095,0.0822 +1720739100000,2412.975,2412.995,2412.365,2412.375,0.0891 +1720739400000,2412.395,2412.698,2412.255,2412.665,0.0199 +1720739700000,2412.645,2412.775,2412.505,2412.655,0.0113 +1720740000000,2412.765,2413.025,2412.655,2412.845,0.0123 +1720740300000,2412.795,2414.895,2412.695,2414.205,0.1269 +1720740600000,2414.175,2414.335,2412.485,2412.775,0.1544 +1720740900000,2412.785,2412.985,2412.015,2412.145,0.0417 +1720741200000,2412.095,2412.505,2411.895,2412.485,0.0526 +1720741500000,2412.424,2414.848,2412.215,2414.505,0.2387 +1720741800000,2414.505,2415.155,2413.235,2414.405,0.3879 +1720742100000,2414.405,2415.995,2414.305,2415.875,0.1722 +1720742400000,2415.875,2416.165,2412.205,2413.145,0.2298 +1720742700000,2413.125,2413.125,2411.145,2411.685,0.1192 +1720743000000,2411.765,2412.375,2411.095,2411.095,0.1101 +1720743300000,2411.095,2413.315,2411.095,2413.115,0.0906 +1720743600000,2413.125,2413.445,2411.585,2411.695,0.085 +1720743900000,2411.765,2412.245,2411.585,2411.705,0.062 +1720744200000,2411.705,2412.635,2411.705,2411.805,0.0955 +1720744500000,2411.855,2412.335,2411.625,2412.275,0.1402 +1720744800000,2412.355,2412.938,2411.865,2412.895,0.0822 +1720745100000,2412.895,2413.278,2412.025,2413.098,0.1624 +1720745400000,2413.098,2413.178,2411.355,2411.948,0.1506 +1720745700000,2411.945,2412.328,2410.938,2411.915,0.2376 +1720746000000,2411.915,2413.478,2410.968,2413.265,0.347 +1720746300000,2413.265,2414.135,2412.658,2412.988,0.2514 +1720746600000,2412.998,2413.228,2412.018,2412.198,0.2399 +1720746900000,2412.195,2412.195,2409.805,2409.988,0.2632 +1720747200000,2410.008,2411.708,2409.315,2410.895,0.3008 +1720747500000,2410.895,2411.178,2408.145,2408.815,0.3212 +1720747800000,2408.818,2410.048,2408.505,2409.315,0.2946 +1720748100000,2409.315,2409.385,2407.235,2408.135,0.2419 +1720748400000,2408.088,2409.068,2407.425,2408.858,0.1704 +1720748700000,2408.848,2408.998,2408.088,2408.605,0.1466 +1720749000000,2408.605,2408.605,2407.605,2407.945,0.1671 +1720749300000,2407.925,2408.235,2406.945,2407.828,0.2415 +1720749600000,2407.928,2408.088,2407.328,2407.858,0.1933 +1720749900000,2407.898,2410.028,2407.898,2408.448,0.2122 +1720750200000,2408.438,2408.438,2407.078,2407.188,0.1553 +1720750500000,2407.258,2408.418,2407.108,2407.508,0.1474 +1720750800000,2407.528,2408.178,2406.635,2406.688,0.1358 +1720751100000,2406.638,2407.758,2406.558,2407.628,0.0944 +1720751400000,2407.628,2408.875,2406.868,2408.745,0.163 +1720751700000,2408.745,2409.175,2407.408,2408.005,0.1315 +1720752000000,2408.075,2408.898,2407.738,2408.538,0.1443 +1720752300000,2408.618,2409.558,2408.528,2409.475,0.1857 +1720752600000,2409.475,2410.925,2409.475,2410.375,0.1142 +1720752900000,2410.405,2410.765,2409.345,2409.448,0.0942 +1720753200000,2409.374,2409.928,2409.215,2409.675,0.1088 +1720753500000,2409.658,2410.075,2409.055,2409.185,0.0708 +1720753800000,2409.205,2409.325,2408.525,2408.608,0.0715 +1720754100000,2408.595,2409.558,2408.455,2409.288,0.0766 +1720754400000,2409.278,2409.978,2409.125,2409.265,0.2092 +1720754700000,2409.245,2409.298,2408.878,2409.048,0.2374 +1720755000000,2409.035,2409.678,2408.748,2409.455,0.1435 +1720755300000,2409.445,2409.585,2409.105,2409.345,0.0971 +1720755600000,2409.345,2409.535,2408.935,2409.355,0.0423 +1720755900000,2409.348,2409.348,2408.725,2409.235,0.0562 +1720756200000,2409.185,2409.355,2408.428,2408.785,0.0891 +1720756500000,2408.775,2408.998,2408.588,2408.658,0.0653 +1720756800000,2408.638,2408.728,2408.145,2408.375,0.1369 +1720757100000,2408.375,2408.685,2408.035,2408.315,0.1674 +1720757400000,2408.315,2409.168,2408.265,2409.125,0.0837 +1720757700000,2409.168,2409.775,2408.975,2408.975,0.0484 +1720758000000,2408.975,2409.455,2408.935,2408.935,0.0394 +1720758300000,2408.965,2409.168,2408.845,2409.135,0.0422 +1720758600000,2409.088,2409.178,2408.328,2408.385,0.0765 +1720758900000,2408.448,2408.698,2408.228,2408.528,0.0791 +1720759200000,2408.538,2409.148,2408.428,2408.948,0.0466 +1720759500000,2409.078,2409.818,2408.945,2409.335,0.0742 +1720759800000,2409.338,2409.558,2409.035,2409.198,0.115 +1720760100000,2409.205,2409.205,2408.198,2408.455,0.1134 +1720760400000,2408.445,2409.245,2408.108,2408.688,0.1359 +1720760700000,2408.675,2408.745,2407.848,2408.495,0.0629 +1720761000000,2408.525,2408.525,2407.295,2407.588,0.0699 +1720761300000,2407.568,2407.568,2406.528,2407.378,0.0969 +1720761600000,2407.378,2407.778,2406.958,2407.268,0.1071 +1720761900000,2407.268,2408.335,2407.175,2408.075,0.0964 +1720762200000,2408.005,2408.535,2406.858,2407.245,0.1649 +1720762500000,2407.175,2407.565,2405.315,2405.928,0.3327 +1720762800000,2405.895,2408.135,2405.685,2408.115,0.1164 +1720763100000,2408.145,2409.965,2407.965,2408.675,0.1245 +1720763400000,2408.685,2408.938,2407.075,2407.208,0.2032 +1720763700000,2407.215,2408.025,2406.338,2407.915,0.2862 +1720764000000,2407.915,2408.155,2405.975,2406.285,0.1951 +1720764300000,2406.305,2407.535,2405.985,2407.415,0.2808 +1720764600000,2407.425,2407.705,2405.695,2405.715,0.4062 +1720764900000,2405.685,2407.065,2405.685,2406.015,0.3716 +1720765200000,2405.995,2407.325,2405.855,2406.885,0.3277 +1720765500000,2406.915,2407.055,2405.045,2405.148,0.3641 +1720765800000,2405.145,2405.205,2403.475,2403.945,0.3131 +1720766100000,2403.935,2404.525,2403.035,2403.715,0.2847 +1720766400000,2403.725,2404.765,2403.505,2404.745,0.1515 +1720766700000,2404.665,2404.905,2403.175,2403.945,0.1232 +1720767000000,2403.945,2404.165,2402.035,2403.385,0.2639 +1720767300000,2403.385,2404.775,2403.315,2404.035,0.2352 +1720767600000,2404.015,2404.735,2403.315,2404.595,0.367 +1720767900000,2404.595,2405.435,2403.875,2404.085,0.4707 +1720768200000,2404.075,2404.528,2402.805,2402.805,0.539 +1720768500000,2402.805,2403.825,2401.725,2402.035,0.4005 +1720768800000,2402.035,2403.405,2401.628,2401.825,0.4181 +1720769100000,2401.955,2402.105,2400.165,2401.025,0.5767 +1720769400000,2401.045,2404.228,2401.015,2404.125,0.2824 +1720769700000,2403.964,2404.135,2403.565,2403.945,0.1709 +1720770000000,2403.955,2404.908,2403.628,2404.005,0.3303 +1720770300000,2404.025,2404.885,2403.825,2404.515,0.1846 +1720770600000,2404.505,2404.895,2403.858,2404.685,0.1137 +1720770900000,2404.685,2404.695,2403.685,2404.055,0.0984 +1720771200000,2404.045,2405.335,2403.685,2404.945,0.1404 +1720771500000,2404.945,2406.365,2404.685,2405.595,0.1915 +1720771800000,2405.585,2405.965,2404.205,2404.525,0.1505 +1720772100000,2404.485,2405.675,2403.965,2405.375,0.1364 +1720772400000,2405.425,2407.045,2405.395,2406.475,0.129 +1720772700000,2406.475,2406.755,2405.845,2406.055,0.1067 +1720773000000,2406.045,2406.225,2404.985,2405.985,0.1128 +1720773300000,2406.085,2407.288,2405.865,2407.165,0.1297 +1720773600000,2407.135,2408.095,2405.715,2406.455,0.1096 +1720773900000,2406.465,2406.955,2405.588,2405.588,0.1177 +1720774200000,2405.598,2407.575,2405.598,2407.415,0.0894 +1720774500000,2407.415,2407.625,2406.728,2407.325,0.1254 +1720774800000,2407.325,2407.655,2406.495,2407.485,0.3049 +1720775100000,2407.475,2407.648,2406.795,2407.295,0.1843 +1720775400000,2407.295,2408.065,2407.005,2407.585,0.2358 +1720775700000,2407.525,2408.148,2406.985,2407.135,0.2966 +1720776000000,2407.148,2407.175,2405.035,2405.045,0.2017 +1720776300000,2405.005,2405.608,2404.605,2405.125,0.1793 +1720776600000,2405.105,2405.135,2403.325,2404.115,0.1109 +1720776900000,2404.118,2404.635,2403.985,2403.985,0.0751 +1720777200000,2404.015,2404.025,2403.595,2403.725,0.0596 +1720777500000,2403.725,2404.135,2403.045,2404.098,0.0643 +1720777800000,2404.285,2404.765,2404.085,2404.115,0.0767 +1720778100000,2404.085,2405.078,2404.085,2404.805,0.2231 +1720778400000,2404.755,2405.365,2404.735,2404.825,0.2481 +1720778700000,2404.815,2404.978,2402.505,2402.595,0.2469 +1720779000000,2402.595,2403.115,2401,2401.825,0.1341 +1720779300000,2401.838,2402.435,2401.525,2402.065,0.1471 +1720779600000,2402.115,2402.365,2401,2401.085,0.1443 +1720779900000,2401.085,2401.315,2399.818,2400.935,0.138 +1720780200000,2400.885,2401.815,2400.845,2401.515,0.0878 +1720780500000,2401.485,2402.765,2401.168,2402.575,0.1138 +1720780800000,2402.565,2402.855,2400.968,2401.005,0.1829 +1720781100000,2401.075,2401.115,2399.708,2399.988,0.1343 +1720781400000,2400.008,2401.215,2399.865,2400.345,0.0951 +1720781700000,2400.345,2400.718,2399.705,2400.058,0.1326 +1720782000000,2400.165,2400.268,2398.478,2398.828,0.1159 +1720782300000,2398.798,2399.775,2398.195,2399.625,0.19 +1720782600000,2399.735,2401.835,2399.735,2401.755,0.1954 +1720782900000,2401.755,2402.628,2401.075,2401.145,0.1276 +1720783200000,2401.148,2402.335,2401.085,2401.268,0.0894 +1720783500000,2401.265,2402.288,2401.165,2401.725,0.1093 +1720783800000,2401.745,2401.965,2400.855,2400.945,0.0996 +1720784100000,2400.925,2401.478,2400.335,2401.335,0.2639 +1720784400000,2401.295,2401.415,2400.745,2401.048,0.2783 +1720784700000,2401.048,2401.565,2400.895,2401.245,0.1714 +1720785000000,2401.225,2401.225,2400.415,2400.705,0.1337 +1720785300000,2400.695,2402.255,2400.695,2401.645,0.1433 +1720785600000,2401.675,2402.015,2400.725,2401.895,0.1435 +1720785900000,2401.895,2403.845,2401.895,2402.718,0.1904 +1720786200000,2402.718,2403.335,2402.275,2402.925,0.1597 +1720786500000,2402.925,2404.065,2402.045,2403.018,0.1842 +1720786800000,2403.015,2404.205,2402.138,2402.595,0.1961 +1720787100000,2402.615,2403.614,2401.775,2402.958,0.2305 +1720787400000,2402.958,2402.958,2391.965,2395.815,0.7015 +1720787700000,2395.775,2398.535,2393.798,2393.818,0.5828 +1720788000000,2393.815,2394.465,2391.325,2392.435,0.8828 +1720788300000,2392.345,2398.015,2392.155,2397.255,0.4715 +1720788600000,2397.245,2399.585,2397.245,2398.405,0.5727 +1720788900000,2398.395,2398.645,2397.015,2397.825,0.334 +1720789200000,2397.835,2399.375,2396.685,2397.795,0.3879 +1720789500000,2397.765,2403.965,2397.765,2403.605,0.4647 +1720789800000,2403.575,2404.295,2401.565,2403.975,0.3886 +1720790100000,2403.985,2405.535,2402.125,2403.955,0.2823 +1720790400000,2404.085,2404.325,2400.738,2401.245,0.2808 +1720790700000,2401.235,2402.998,2400.495,2401.235,0.7396 +1720791000000,2401.225,2405.415,2399.845,2404.235,0.4356 +1720791300000,2404.245,2404.395,2401.495,2401.885,0.3254 +1720791600000,2401.885,2402.875,2399.328,2402.275,0.3731 +1720791900000,2402.325,2402.795,2400.488,2402.405,0.2977 +1720792200000,2402.385,2402.965,2401.025,2402.365,0.2332 +1720792500000,2402.385,2404.675,2401.658,2403.325,0.2045 +1720792800000,2403.325,2406.965,2403.325,2406.695,0.4062 +1720793100000,2406.715,2408.045,2405.695,2407.285,0.5647 +1720793400000,2407.315,2410.788,2407.055,2409.045,0.8993 +1720793700000,2409.025,2410.205,2408.035,2409.565,0.4827 +1720794000000,2409.545,2410.425,2406.545,2407.395,0.555 +1720794300000,2407.375,2408.815,2406.595,2408.085,0.7481 +1720794600000,2408.085,2408.948,2407.468,2407.895,0.635 +1720794900000,2407.835,2409.465,2407.568,2409.105,0.5907 +1720795200000,2409.075,2409.465,2406.845,2408.335,0.3139 +1720795500000,2408.325,2409.045,2407.635,2408.765,0.2107 +1720795800000,2408.785,2409.025,2407.928,2408.515,0.2757 +1720796100000,2408.515,2409.305,2407.365,2408.855,0.5413 +1720796400000,2408.865,2410.535,2407.975,2410.385,0.6343 +1720796700000,2410.385,2411.928,2410.115,2411.765,0.3351 +1720797000000,2411.788,2412.828,2411.435,2411.685,0.3493 +1720797300000,2411.685,2413.628,2411.685,2412.045,0.2521 +1720797600000,2412.068,2413.635,2410.295,2410.608,0.3111 +1720797900000,2410.658,2411.338,2409.875,2410.845,0.2329 +1720798200000,2410.825,2411.505,2409.735,2409.735,0.2676 +1720798500000,2409.735,2411.275,2409.195,2411.255,0.2106 +1720798800000,2411.255,2411.885,2410.155,2410.155,0.1603 +1720799100000,2410.185,2411.725,2410.105,2411.675,0.1409 +1720799400000,2411.675,2411.745,2409.775,2410.915,0.1783 +1720799700000,2410.895,2411.668,2410.665,2411.618,0.1644 +1720800000000,2411.595,2413.158,2411.595,2412.565,0.3671 +1720800300000,2412.475,2413.265,2412.245,2412.868,0.2498 +1720800600000,2412.885,2414.435,2412.885,2413.285,0.3112 +1720800900000,2413.235,2414.398,2413.085,2414.325,0.0886 +1720801200000,2414.355,2414.828,2413.825,2414.635,0.2582 +1720801500000,2414.615,2415.265,2414.495,2415.075,0.2423 +1720801800000,2415.075,2415.698,2414.518,2414.875,0.1652 +1720802100000,2414.935,2415.985,2414.455,2415.225,0.1094 +1720802400000,2415.245,2416.795,2414.975,2416.585,0.1225 +1720802700000,2416.585,2416.775,2415.725,2416.395,0.1536 +1720803000000,2416.415,2416.848,2416.048,2416.178,0.2941 +1720803300000,2416.175,2416.788,2415.475,2415.818,0.3302 +1720803600000,2415.815,2415.908,2414.495,2414.665,0.2351 +1720803900000,2414.678,2415.335,2414.364,2414.995,0.1109 +1720804200000,2414.995,2416.598,2414.965,2416.015,0.4432 +1720804500000,2416.005,2417.088,2415.655,2416.145,0.3561 +1720804800000,2416.115,2416.468,2415.358,2416.405,0.4276 +1720805100000,2416.365,2416.375,2415.215,2415.215,0.3548 +1720805400000,2415.238,2416.605,2415.228,2416.515,0.1271 +1720805700000,2416.515,2416.965,2416.225,2416.225,0.0899 +1720806000000,2416.235,2416.915,2415.965,2416.415,0.0722 +1720806300000,2416.415,2417.345,2416.415,2417.205,0.0895 +1720806600000,2417.145,2418.128,2417.145,2418.025,0.085 +1720806900000,2418.005,2418.128,2417.588,2417.725,0.0947 +1720807200000,2417.735,2417.895,2416.745,2417.258,0.1574 +1720807500000,2417.248,2417.258,2415.735,2415.908,0.1606 +1720807800000,2415.898,2416.378,2415.888,2416.028,0.1184 +1720808100000,2416.058,2416.218,2415.355,2415.768,0.1896 +1720808400000,2415.768,2415.858,2414.825,2414.825,0.2187 +1720808700000,2414.818,2415.288,2414.605,2415.198,0.2895 +1720809000000,2415.188,2415.228,2414.338,2414.945,0.0654 +1720809300000,2415.015,2415.388,2414.775,2415.108,0.0772 +1720809600000,2415.078,2415.148,2413.858,2414.118,0.0846 +1720809900000,2414.178,2414.655,2414.095,2414.438,0.0878 +1720810200000,2414.438,2414.588,2414.035,2414.088,0.1381 +1720810500000,2414.078,2414.698,2413.765,2414.098,0.1687 +1720810800000,2414.078,2414.385,2413.335,2413.448,0.1798 +1720811100000,2413.395,2414.058,2413.235,2413.705,0.107 +1720811400000,2413.748,2414.168,2413.028,2414.168,0.1348 +1720811700000,2414.128,2414.648,2413.728,2413.848,0.1322 +1720812000000,2413.848,2413.968,2413.355,2413.918,0.117 +1720812300000,2413.918,2414.018,2413.518,2413.618,0.1179 +1720812600000,2413.618,2413.618,2413.015,2413.468,0.1589 +1720812900000,2413.435,2413.768,2413.148,2413.458,0.1264 +1720813200000,2413.468,2413.468,2412.675,2413.105,0.1291 +1720813500000,2413.188,2413.328,2412.345,2412.498,0.1546 +1720813800000,2412.458,2413.055,2412.095,2412.648,0.1348 +1720814100000,2412.565,2412.848,2412.128,2412.738,0.1511 +1720814400000,2412.695,2412.695,2411.195,2411.198,0.0935 +1720814700000,2411.218,2411.768,2411.165,2411.468,0.0503 +1720815000000,2411.428,2411.758,2411.185,2411.758,0.0468 +1720815300000,2411.745,2411.828,2411.578,2411.748,0.0224 +1720815600000,2411.718,2412.048,2411.658,2411.678,0.0317 +1720815900000,2411.698,2412.048,2411.568,2411.678,0.0353 +1720816200000,2411.728,2411.938,2411.458,2411.798,0.0475 +1720816500000,2411.808,2412.038,2411.598,2411.958,0.0282 +1720816800000,2411.928,2411.928,2411.328,2411.738,0.0309 +1720817100000,2411.728,2411.728,2411.328,2411.578,0.0271 +1720817400000,2411.578,2411.718,2411.218,2411.438,0.0342 +1720817700000,2411.418,2411.638,2410.534,2410.534,0.0604 +1720994400000,2412.455,2414.855,2411.295,2411.415,0.2186 +1720994700000,2411.685,2411.885,2410.535,2410.885,0.1535 +1720995000000,2410.845,2411.765,2409.165,2411.405,0.0374 +1720995300000,2411.355,2411.355,2408.445,2409.255,0.0475 +1720995600000,2409.215,2410.465,2409.035,2410.285,0.0481 +1720995900000,2410.355,2411.245,2410.215,2410.215,0.0362 +1720996200000,2410.205,2410.205,2408,2408.515,0.0476 +1720996500000,2408.515,2408.595,2407.425,2407.445,0.0371 +1720996800000,2407.365,2407.885,2407.005,2407.605,0.0396 +1720997100000,2407.505,2407.665,2406.875,2407.135,0.0285 +1720997400000,2407.145,2407.465,2407.005,2407.055,0.0294 +1720997700000,2407.105,2407.445,2406.784,2407.345,0.0424 +1720998000000,2407.355,2408.085,2407.328,2407.755,0.1 +1720998300000,2407.765,2408.125,2407.135,2407.195,0.124 +1720998600000,2407.235,2407.545,2406.525,2406.735,0.0348 +1720998900000,2406.775,2406.905,2406.065,2406.285,0.0299 +1720999200000,2406.265,2406.585,2405.875,2406.105,0.026 +1720999500000,2406.175,2407.135,2405.795,2406.675,0.0288 +1720999800000,2406.765,2406.845,2405.905,2406.715,0.0262 +1721000100000,2406.695,2406.905,2405.525,2406.155,0.1126 +1721000400000,2406.205,2406.515,2406.175,2406.405,0.017 +1721000700000,2406.405,2407.345,2406.405,2407.205,0.0624 +1721001000000,2407.195,2407.805,2407.128,2407.635,0.0419 +1721001300000,2407.675,2408.635,2407.445,2408.545,0.0758 +1721001600000,2408.575,2408.675,2406.864,2407.094,0.2572 +1721001900000,2407.094,2407.975,2407.094,2407.365,0.1591 +1721002200000,2407.354,2407.678,2407.054,2407.405,0.0484 +1721002500000,2407.435,2407.885,2407.425,2407.755,0.0335 +1721002800000,2407.805,2407.805,2406.545,2407.025,0.1007 +1721003100000,2407.015,2407.805,2406.155,2406.868,0.1652 +1721003400000,2406.895,2407.495,2406.865,2407.295,0.1387 +1721003700000,2407.305,2407.405,2406.415,2406.455,0.0914 +1721004000000,2406.535,2406.815,2406.175,2406.175,0.1069 +1721004300000,2406.185,2407.495,2406.154,2407.305,0.1993 +1721004600000,2407.225,2408.245,2406.585,2408.158,0.1385 +1721004900000,2408.155,2408.735,2407.485,2408.345,0.14 +1721005200000,2408.395,2408.655,2406.245,2407.625,0.3571 +1721005500000,2407.675,2408.025,2405.775,2406.405,0.1109 +1721005800000,2406.475,2407.465,2404.815,2405.115,0.1709 +1721006100000,2405.175,2406.855,2404.945,2406.755,0.1805 +1721006400000,2406.755,2407.555,2406.148,2406.655,0.1734 +1721006700000,2406.635,2407.935,2406.595,2406.965,0.3089 +1721007000000,2406.985,2407.155,2405.785,2406.185,0.2032 +1721007300000,2406.165,2406.905,2405.905,2406.605,0.0633 +1721007600000,2406.605,2407.325,2406.565,2407.195,0.1142 +1721007900000,2407.195,2408.158,2406.648,2408.025,0.1558 +1721008200000,2408.015,2409.745,2407.505,2409.345,0.3094 +1721008500000,2409.345,2410.205,2409.305,2409.905,0.234 +1721008800000,2409.905,2410.685,2408.025,2408.665,0.1995 +1721009100000,2408.675,2410.285,2408.295,2410.055,0.0808 +1721009400000,2410.095,2410.715,2409.675,2410.605,0.202 +1721009700000,2410.585,2410.785,2409.295,2409.665,0.0876 +1721010000000,2409.585,2409.585,2409,2409.225,0.0358 +1721010300000,2409.275,2409.485,2409,2409.285,0.0345 +1721010600000,2409.285,2410.335,2409,2409.315,0.1837 +1721010900000,2409.364,2410.455,2408.575,2410.025,0.1308 +1721011200000,2410.015,2410.415,2409.215,2409.915,0.2102 +1721011500000,2409.915,2410.065,2409.385,2409.745,0.187 +1721011800000,2409.755,2409.755,2408.625,2408.705,0.2266 +1721012100000,2408.705,2409.264,2408.705,2409.015,0.2486 +1721012400000,2408.974,2409.685,2408.485,2409.685,0.2048 +1721012700000,2409.685,2409.965,2409.415,2409.705,0.0481 +1721013000000,2409.685,2409.825,2409.285,2409.705,0.0424 +1721013300000,2409.705,2410.445,2409.705,2410.025,0.0646 +1721013600000,2410.005,2410.535,2409.954,2410.448,0.1114 +1721013900000,2410.455,2410.548,2409.485,2409.708,0.172 +1721014200000,2409.748,2410.465,2409.605,2410.465,0.1204 +1721014500000,2410.465,2411.028,2410.195,2410.705,0.1475 +1721014800000,2410.695,2411.248,2410.695,2411.195,0.0707 +1721015100000,2411.178,2411.708,2411.078,2411.448,0.1062 +1721015400000,2411.448,2411.848,2411.248,2411.478,0.1069 +1721015700000,2411.495,2411.818,2411.458,2411.508,0.1265 +1721016000000,2411.465,2412.195,2411.465,2412.135,0.1071 +1721016300000,2412.074,2412.338,2411.825,2412.275,0.0409 +1721016600000,2412.275,2412.715,2412.215,2412.478,0.046 +1721016900000,2412.475,2412.914,2411.858,2412.578,0.0755 +1721017200000,2412.588,2413.248,2412.478,2412.478,0.1408 +1721017500000,2412.465,2412.465,2411.655,2411.748,0.089 +1721017800000,2411.695,2411.838,2411.005,2411.255,0.1104 +1721018100000,2411.255,2411.465,2410.735,2410.755,0.0783 +1721018400000,2410.735,2410.908,2410.525,2410.655,0.0895 +1721018700000,2410.655,2411.295,2410.655,2411.245,0.0191 +1721019000000,2411.245,2411.268,2410.935,2411.165,0.0326 +1721019300000,2411.165,2411.675,2411.145,2411.375,0.0364 +1721019600000,2411.375,2411.465,2410.595,2410.655,0.0416 +1721019900000,2410.645,2410.888,2410.495,2410.845,0.0214 +1721020200000,2410.868,2411.465,2410.715,2411.145,0.041 +1721020500000,2411.145,2412.748,2411.145,2412.635,0.0572 +1721020800000,2412.635,2413.328,2412.535,2413.235,0.1279 +1721021100000,2413.238,2413.815,2413.065,2413.585,0.1327 +1721021400000,2413.585,2413.815,2412.195,2412.555,0.3344 +1721021700000,2412.565,2412.755,2409.595,2410.105,0.4061 +1721022000000,2410.105,2410.895,2409.885,2410.445,0.2594 +1721022300000,2410.405,2410.735,2408.795,2409.288,0.0872 +1721022600000,2409.245,2409.715,2408.055,2408.515,0.2943 +1721022900000,2408.528,2408.635,2407.855,2407.998,0.1569 +1721023200000,2408.005,2408.125,2407.415,2407.838,0.123 +1721023500000,2407.835,2408.138,2406.375,2406.455,0.1323 +1721023800000,2406.445,2407.195,2405.835,2405.855,0.1893 +1721024100000,2405.895,2405.988,2405,2405.585,0.4182 +1721024400000,2405.515,2405.725,2405,2405,0.3609 +1721024700000,2405.015,2405.235,2403.805,2405.135,0.2585 +1721025000000,2405.135,2406.455,2403.975,2404.545,0.3954 +1721025300000,2404.525,2405.215,2402.785,2403.395,0.2288 +1721025600000,2403.525,2404.345,2402.475,2404.345,0.169 +1721025900000,2404.365,2404.665,2402.845,2402.845,0.2174 +1721026200000,2402.835,2403.175,2401.915,2403.115,0.3184 +1721026500000,2403.135,2403.655,2401.975,2403.115,0.1868 +1721026800000,2403.115,2403.125,2401.325,2402.205,0.2548 +1721027100000,2402.265,2403.275,2401.225,2401.725,0.2511 +1721027400000,2401.735,2403.215,2401.225,2402.935,0.2598 +1721027700000,2402.895,2403.585,2402.785,2402.865,0.1756 +1721028000000,2402.835,2403.035,2401.835,2402.735,0.2178 +1721028300000,2402.735,2404.075,2401.955,2403.945,0.3613 +1721028600000,2403.945,2404.455,2403.025,2403.405,0.2269 +1721028900000,2403.408,2404.875,2403.278,2404.755,0.1896 +1721029200000,2404.755,2405.705,2404.235,2405.575,0.232 +1721029500000,2405.608,2406.565,2405.535,2406.325,0.3514 +1721029800000,2406.298,2407.355,2406.155,2407.055,0.2092 +1721030100000,2407.075,2407.845,2406.955,2407.825,0.1496 +1721030400000,2407.805,2408.045,2407.285,2407.835,0.1749 +1721030700000,2407.865,2407.865,2406.915,2407.605,0.1454 +1721031000000,2407.595,2407.935,2407.245,2407.295,0.1063 +1721031300000,2407.255,2408.118,2406.835,2407.648,0.2143 +1721031600000,2407.648,2409.058,2407.645,2408.855,0.2068 +1721031900000,2408.855,2409.178,2408.218,2408.228,0.2821 +1721032200000,2408.228,2409.555,2407.885,2409.225,0.2133 +1721032500000,2409.245,2411.118,2409.175,2410.705,0.2048 +1721032800000,2410.688,2410.728,2409.375,2410.305,0.1249 +1721033100000,2410.335,2410.975,2410.175,2410.935,0.1013 +1721033400000,2410.975,2411.985,2410.535,2411.295,0.1562 +1721033700000,2411.315,2411.935,2411.095,2411.875,0.0802 +1721034000000,2411.915,2412.225,2411.255,2411.505,0.1202 +1721034300000,2411.495,2411.505,2410.394,2411.365,0.1611 +1721034600000,2411.385,2412.488,2411.345,2411.785,0.1388 +1721034900000,2411.814,2411.958,2410.045,2410.098,0.2008 +1721035200000,2410.098,2410.465,2409.675,2409.825,0.2052 +1721035500000,2409.795,2410.115,2409.005,2409.015,0.1785 +1721035800000,2409.015,2409.225,2407.865,2408.545,0.1396 +1721036100000,2408.505,2408.888,2407.585,2408.615,0.1106 +1721036400000,2408.615,2409.215,2408.495,2409.125,0.0874 +1721036700000,2409.125,2409.735,2409.065,2409.115,0.0931 +1721037000000,2409.115,2409.835,2408.755,2409.555,0.1042 +1721037300000,2409.555,2411.195,2409.515,2410.625,0.1958 +1721037600000,2410.615,2412.375,2410.605,2411.155,0.1101 +1721037900000,2411.215,2412.985,2411.215,2411.775,0.1773 +1721038200000,2411.785,2412.145,2410.958,2411.025,0.2497 +1721038500000,2411.058,2412.975,2410.965,2412.915,0.3835 +1721038800000,2412.915,2413.998,2412.885,2413.685,0.2625 +1721039100000,2413.705,2413.998,2411.815,2412.648,0.3018 +1721039400000,2412.678,2413.625,2411.928,2413.195,0.2577 +1721039700000,2413.195,2413.255,2411.105,2412.835,0.1638 +1721040000000,2412.815,2413.475,2412.755,2412.995,0.0799 +1721040300000,2413.075,2413.535,2412.685,2413.385,0.0656 +1721040600000,2413.465,2415.478,2413.465,2415.125,0.1176 +1721040900000,2415.185,2415.705,2414.155,2414.685,0.2429 +1721041200000,2414.664,2415.835,2414.438,2415.565,0.2885 +1721041500000,2415.565,2417.155,2415.555,2416.715,0.2808 +1721041800000,2416.735,2418.775,2416.665,2416.845,0.1963 +1721042100000,2416.868,2417.905,2416.395,2417.615,0.1781 +1721042400000,2417.645,2418.988,2417.575,2418.575,0.2103 +1721042700000,2418.655,2419.545,2418.275,2418.358,0.2393 +1721043000000,2418.328,2419.508,2417.878,2419.195,0.3678 +1721043300000,2419.185,2420.178,2418.965,2419.428,0.3093 +1721043600000,2419.425,2419.785,2417.725,2418.705,0.275 +1721043900000,2418.665,2418.835,2417.598,2418.625,0.3186 +1721044200000,2418.555,2419.535,2417.965,2418.025,0.3131 +1721044500000,2418.075,2418.395,2417.225,2418.115,0.3508 +1721044800000,2418.155,2419.615,2418.075,2418.455,0.5237 +1721045100000,2418.445,2419.325,2418.015,2418.815,0.403 +1721045400000,2418.835,2420.725,2418.485,2419.925,0.5865 +1721045700000,2419.925,2420.665,2418.425,2419.965,0.5535 +1721046000000,2419.995,2420.445,2416.865,2417.505,0.4593 +1721046300000,2417.485,2417.485,2415.785,2416.555,0.28 +1721046600000,2416.425,2417.765,2415.505,2415.785,0.27 +1721046900000,2415.785,2416.215,2413.975,2413.975,0.2384 +1721047200000,2413.985,2415.355,2413.655,2414.705,0.3724 +1721047500000,2414.705,2415.675,2414.545,2415.165,0.4641 +1721047800000,2415.125,2415.375,2413.415,2413.695,0.3594 +1721048100000,2413.725,2415.195,2413.635,2414.718,0.3707 +1721048400000,2414.685,2415.325,2413.665,2414.885,0.3379 +1721048700000,2414.585,2415.048,2411.385,2412.038,0.4134 +1721049000000,2412.038,2413.355,2411.738,2412.405,0.2221 +1721049300000,2412.455,2415.098,2412.325,2414.995,0.3593 +1721049600000,2415.038,2415.725,2414.535,2415.035,0.3688 +1721049900000,2415.035,2416.165,2414.175,2415.995,0.2571 +1721050200000,2416.025,2417.155,2414.685,2415.658,0.4861 +1721050500000,2415.645,2416.425,2413.634,2413.965,0.4899 +1721050800000,2413.985,2415.415,2411.798,2415.125,0.5241 +1721051100000,2415.125,2416.118,2414.068,2414.895,0.7393 +1721051400000,2414.875,2416.345,2414.385,2415.055,0.3104 +1721051700000,2415.035,2419.195,2415.008,2418.975,0.297 +1721052000000,2418.495,2419.988,2418.095,2418.495,0.5655 +1721052300000,2418.465,2423.205,2418.005,2422.225,0.6456 +1721052600000,2422.335,2422.775,2420.108,2421.025,0.6043 +1721052900000,2421.048,2421.845,2420.475,2420.755,0.451 +1721053200000,2420.744,2422.625,2419.185,2422.405,0.2801 +1721053500000,2422.405,2423.585,2421.955,2423.305,0.313 +1721053800000,2423.305,2423.558,2422.055,2422.088,0.5108 +1721054100000,2422.078,2422.845,2421.275,2422.235,0.3993 +1721054400000,2422.255,2424.145,2422.165,2423.508,0.3735 +1721054700000,2423.505,2424.815,2423.505,2424.475,0.4838 +1721055000000,2424.485,2430.078,2424.235,2429.775,0.6893 +1721055300000,2429.765,2431.908,2429.025,2431.475,0.7299 +1721055600000,2431.424,2434.068,2431.368,2432.815,0.6472 +1721055900000,2432.798,2435.898,2432.485,2434.128,0.7418 +1721056200000,2434.138,2435.095,2433.135,2433.235,0.3775 +1721056500000,2433.225,2433.715,2431.285,2433.125,0.4636 +1721056800000,2433.125,2435.075,2433.035,2434.145,0.2857 +1721057100000,2434.115,2437.355,2434.025,2436.065,0.6519 +1721057400000,2436.065,2436.065,2433.444,2433.838,0.5315 +1721057700000,2433.824,2434.788,2432.755,2433.965,0.3065 +1721058000000,2433.985,2435.145,2433.445,2434.975,0.2282 +1721058300000,2435.015,2435.485,2432.715,2433.038,0.2441 +1721058600000,2433.005,2433.895,2432.495,2433.715,0.1399 +1721058900000,2433.735,2434.115,2432.935,2433.198,0.3368 +1721059200000,2433.164,2433.768,2432.495,2433.495,0.3036 +1721059500000,2433.495,2434.615,2432.985,2434.385,0.3676 +1721059800000,2434.385,2434.678,2431.635,2432.085,0.2664 +1721060100000,2432.115,2433.625,2431.805,2431.895,0.1988 +1721060400000,2431.895,2432.345,2430.925,2431.908,0.2353 +1721060700000,2431.908,2432.605,2430.674,2432.465,0.28 +1721061000000,2432.475,2433.675,2432.475,2433.245,0.0734 +1721061300000,2433.245,2434.028,2432.208,2432.268,0.1888 +1721061600000,2432.228,2439.628,2431.628,2433.055,0.5665 +1721061900000,2433.075,2433.395,2431.035,2431.508,0.6542 +1721062200000,2431.508,2432.415,2429.445,2431.165,0.4022 +1721062500000,2431.165,2432.115,2429.795,2430.085,0.1632 +1721062800000,2430.135,2430.175,2425.345,2426.205,0.2407 +1721063100000,2426.115,2428.085,2425.935,2427.455,0.1365 +1721063400000,2427.505,2427.625,2424.738,2425.745,0.1979 +1721063700000,2425.785,2426.175,2423.388,2423.755,0.2566 +1721064000000,2423.735,2425.145,2423.405,2423.645,0.1135 +1721064300000,2423.605,2424.535,2422.535,2424.445,0.2263 +1721064600000,2424.364,2424.375,2421.675,2422.415,0.2775 +1721064900000,2422.348,2423.065,2420.335,2421.645,0.1365 +1721065200000,2421.645,2422.815,2421.415,2422.755,0.1006 +1721065500000,2422.725,2422.855,2421.665,2421.745,0.0952 +1721065800000,2421.765,2422.625,2421.705,2421.905,0.0638 +1721066100000,2421.945,2422.505,2421.215,2421.455,0.0792 +1721066400000,2421.405,2421.585,2419.665,2420.175,0.1713 +1721066700000,2420.175,2422.045,2420.165,2421.515,0.2689 +1721067000000,2421.545,2422.505,2421.328,2422.025,0.1776 +1721067300000,2422.045,2423.795,2422.045,2423.155,0.1222 +1721067600000,2423.155,2423.458,2422.235,2422.528,0.1805 +1721067900000,2422.495,2423.015,2421.258,2422.835,0.2838 +1721068200000,2422.858,2423.118,2421.975,2422.615,0.2458 +1721068500000,2422.625,2423.678,2422.458,2423.548,0.2935 +1721068800000,2423.538,2424.538,2423.515,2424.385,0.1414 +1721069100000,2424.425,2424.728,2423.435,2423.655,0.1058 +1721069400000,2423.634,2423.634,2422.485,2422.618,0.148 +1721069700000,2422.618,2422.745,2421.908,2422.378,0.1882 +1721070000000,2422.368,2422.375,2421.005,2421.308,0.1753 +1721070300000,2421.318,2421.368,2420.158,2420.408,0.1615 +1721070600000,2420.348,2421.755,2420.275,2421.735,0.1076 +1721070900000,2421.765,2423.128,2421.645,2422.225,0.1388 +1721071200000,2422.208,2422.738,2421.258,2422.035,0.1621 +1721071500000,2422.035,2422.208,2421.258,2421.648,0.128 +1721071800000,2421.658,2422.128,2421.495,2422.128,0.1015 +1721072100000,2422.034,2422.058,2421.505,2421.858,0.0869 +1721072400000,2421.865,2423.188,2421.865,2422.585,0.1705 +1721072700000,2422.568,2422.918,2421.388,2421.658,0.189 +1721073000000,2421.608,2422.245,2421.545,2421.908,0.1537 +1721073300000,2421.908,2422.285,2420.935,2421.008,0.1899 +1721073600000,2420.985,2421.798,2420.938,2421.428,0.0828 +1721073900000,2421.418,2421.938,2421.345,2421.538,0.0418 +1721074200000,2421.615,2422.098,2421.455,2422.038,0.0333 +1721074500000,2422.038,2422.328,2421.725,2421.938,0.0447 +1721074800000,2421.865,2422.288,2421.745,2421.948,0.032 +1721075100000,2421.958,2421.958,2421.225,2421.278,0.0421 +1721075400000,2421.215,2421.388,2420.575,2420.735,0.0302 +1721075700000,2420.755,2421.425,2420.665,2421.185,0.0297 +1721076000000,2421.185,2421.518,2421.155,2421.158,0.0278 +1721076300000,2421.155,2421.538,2421.048,2421.088,0.0255 +1721076600000,2421.128,2421.858,2421.128,2421.638,0.0267 +1721076900000,2421.648,2422.455,2421.625,2422.165,0.0244 +1721080800000,2421.518,2422.475,2421.518,2421.875,0.0919 +1721081100000,2421.905,2421.905,2421.315,2421.385,0.0132 +1721081400000,2421.365,2421.455,2421.024,2421.045,0.0094 +1721081700000,2421.055,2421.335,2420.925,2421.175,0.0215 +1721082000000,2421.185,2421.435,2421.165,2421.225,0.0115 +1721082300000,2421.255,2421.255,2421.095,2421.195,0.0118 +1721082600000,2421.215,2421.235,2421.035,2421.035,0.0086 +1721082900000,2421.015,2421.145,2420.905,2420.965,0.0106 +1721083200000,2420.965,2420.985,2420.855,2420.875,0.0142 +1721083500000,2420.835,2421.015,2420.825,2420.965,0.0112 +1721083800000,2420.985,2421.135,2420.915,2421.135,0.0112 +1721084100000,2421.115,2421.125,2420.815,2420.845,0.0356 +1721084400000,2420.845,2420.985,2420.805,2420.905,0.0583 +1721084700000,2420.945,2421.075,2420.815,2420.995,0.0511 +1721085000000,2421.005,2421.325,2420.905,2421.005,0.0354 +1721085300000,2421.035,2421.954,2421.035,2421.885,0.0785 +1721085600000,2421.885,2421.975,2421.675,2421.875,0.0499 +1721085900000,2421.875,2421.905,2421.705,2421.795,0.0207 +1721086200000,2421.805,2421.945,2421.655,2421.754,0.0379 +1721086500000,2421.754,2421.765,2421.334,2421.454,0.0568 +1721086800000,2421.444,2421.795,2421.228,2421.785,0.0571 +1721087100000,2421.755,2421.775,2421.168,2421.705,0.086 +1721087400000,2421.688,2422.258,2421.675,2421.948,0.1017 +1721087700000,2421.948,2422.618,2421.948,2422.435,0.0562 +1721088000000,2422.435,2422.555,2420.615,2420.695,0.2377 +1721088300000,2420.705,2421.125,2420.385,2420.605,0.2598 +1721088600000,2420.595,2422.365,2420.515,2422.124,0.209 +1721088900000,2422.124,2422.718,2421.325,2421.434,0.108 +1721089200000,2421.435,2422.105,2421.254,2421.844,0.116 +1721089500000,2421.785,2421.788,2420.548,2420.978,0.1623 +1721089800000,2420.975,2421.728,2420.898,2421.285,0.0649 +1721090100000,2421.285,2421.335,2420.628,2420.795,0.0679 +1721090400000,2420.775,2420.864,2419.995,2420.098,0.0902 +1721090700000,2420.098,2421.115,2419.835,2421.115,0.0709 +1721091000000,2421.115,2421.545,2420.705,2420.775,0.0805 +1721091300000,2420.775,2421.695,2420.705,2421.125,0.0778 +1721091600000,2421.165,2423.055,2421.154,2422.625,0.2115 +1721091900000,2422.648,2423.445,2422.335,2423.305,0.1844 +1721092200000,2423.305,2425.148,2423.305,2424.608,0.2169 +1721092500000,2424.608,2425.655,2424.268,2424.528,0.2171 +1721092800000,2424.518,2424.828,2423.738,2424.085,0.3082 +1721093100000,2424.098,2425.065,2423.915,2424.625,0.2046 +1721093400000,2424.645,2426.875,2424.605,2425.015,0.2816 +1721093700000,2425.005,2425.645,2423.435,2424.205,0.1287 +1721094000000,2424.205,2425.035,2423.705,2425.035,0.1085 +1721094300000,2424.975,2426.615,2424.805,2426.525,0.1329 +1721094600000,2426.525,2427.595,2426.445,2427.015,0.1786 +1721094900000,2426.985,2427.328,2426.585,2427.085,0.21 +1721095200000,2427.155,2427.758,2426.675,2427.358,0.313 +1721095500000,2427.328,2428.164,2425.938,2426.975,0.3088 +1721095800000,2426.995,2427.365,2425.958,2426.215,0.1598 +1721096100000,2426.228,2427.538,2426.025,2427.435,0.1361 +1721096400000,2427.455,2427.678,2426.925,2426.965,0.0487 +1721096700000,2426.978,2428.905,2426.945,2428.885,0.0845 +1721097000000,2428.885,2428.948,2427.618,2427.968,0.1777 +1721097300000,2427.965,2428.108,2426.745,2427.325,0.2469 +1721097600000,2427.315,2427.345,2426.558,2427.195,0.2505 +1721097900000,2427.278,2428.868,2427.225,2428.575,0.2358 +1721098200000,2428.588,2429.558,2428.348,2429.475,0.2528 +1721098500000,2429.465,2430.158,2429.465,2430.018,0.2778 +1721098800000,2429.985,2431.175,2429.785,2431.165,0.1953 +1721099100000,2431.165,2431.368,2429.195,2429.688,0.1719 +1721099400000,2429.698,2430.805,2429.165,2429.535,0.2035 +1721099700000,2429.535,2429.645,2427.504,2427.865,0.3138 +1721100000000,2427.855,2428.248,2427.078,2427.638,0.1447 +1721100300000,2427.555,2427.655,2426.568,2426.888,0.1718 +1721100600000,2426.865,2427.275,2426.528,2426.618,0.0578 +1721100900000,2426.618,2427.565,2426.598,2427.195,0.0409 +1721101200000,2427.235,2427.835,2427.085,2427.695,0.0236 +1721101500000,2427.715,2428.068,2427.715,2427.808,0.0481 +1721101800000,2427.805,2428.248,2427.735,2428.235,0.0396 +1721102100000,2428.235,2428.635,2428.235,2428.518,0.0522 +1721102400000,2428.495,2428.548,2427.588,2427.635,0.0444 +1721102700000,2427.615,2427.615,2426.208,2426.825,0.0739 +1721103000000,2426.825,2427.515,2426.595,2426.985,0.0567 +1721103300000,2426.995,2427.198,2426.635,2426.665,0.0697 +1721103600000,2426.685,2426.888,2425.465,2425.655,0.0792 +1721103900000,2425.655,2425.865,2424.955,2425.085,0.0991 +1721104200000,2425.055,2426.625,2425.025,2426.295,0.0425 +1721104500000,2426.275,2427.015,2426.275,2426.995,0.0649 +1721104800000,2426.995,2428.305,2426.995,2428.125,0.041 +1721105100000,2428.125,2428.318,2427.238,2428.288,0.1301 +1721105400000,2428.288,2428.878,2428.168,2428.768,0.1313 +1721105700000,2428.725,2429.368,2428.725,2429.145,0.0925 +1721106000000,2429.145,2429.145,2428.175,2428.488,0.0683 +1721106300000,2428.478,2428.948,2428.105,2428.405,0.0573 +1721106600000,2428.535,2430.025,2428.055,2429.435,0.0923 +1721106900000,2429.435,2431.275,2429.318,2429.888,0.1762 +1721107200000,2429.878,2430.128,2429.478,2429.758,0.1693 +1721107500000,2429.775,2430.155,2429.168,2429.815,0.1878 +1721107800000,2429.845,2432.085,2429.795,2431.545,0.391 +1721108100000,2431.545,2432.215,2430.845,2431.975,0.3531 +1721108400000,2431.985,2432.648,2431.298,2431.345,0.2437 +1721108700000,2431.325,2431.825,2430.295,2430.405,0.1353 +1721109000000,2430.385,2430.755,2429.555,2430.145,0.1102 +1721109300000,2430.145,2431.825,2430.045,2431.815,0.1275 +1721109600000,2431.805,2431.805,2430.105,2430.135,0.2097 +1721109900000,2430.115,2430.985,2428.845,2429.745,0.3176 +1721110200000,2429.745,2429.835,2427.995,2429.555,0.4 +1721110500000,2429.535,2430.435,2429.165,2430.395,0.2934 +1721110800000,2430.435,2431.895,2430.305,2430.845,0.2812 +1721111100000,2430.845,2431.495,2430.165,2431.405,0.3265 +1721111400000,2431.375,2431.645,2430.035,2430.615,0.3969 +1721111700000,2430.615,2431.988,2430.295,2431.878,0.3457 +1721112000000,2431.875,2433.585,2431.635,2432.305,0.3545 +1721112300000,2432.305,2432.445,2431.525,2432.075,0.2351 +1721112600000,2431.995,2433.095,2431.785,2432.675,0.1109 +1721112900000,2432.588,2433.698,2432.085,2433.685,0.3201 +1721113200000,2433.745,2435.555,2433.305,2433.355,0.4996 +1721113500000,2433.365,2433.428,2432.445,2433.015,0.4148 +1721113800000,2432.995,2434.388,2432.748,2434.135,0.08 +1721114100000,2434.125,2436.325,2434.125,2435.715,0.1797 +1721114400000,2435.695,2436.628,2435.325,2436.498,0.3088 +1721114700000,2436.505,2436.875,2434.768,2435.095,0.215 +1721115000000,2435.115,2436.345,2435.115,2436.335,0.224 +1721115300000,2436.335,2437.605,2436.225,2436.575,0.2535 +1721115600000,2436.595,2437.358,2435.968,2436.935,0.3584 +1721115900000,2436.935,2438.385,2436.845,2437.775,0.189 +1721116200000,2437.795,2439.205,2437.135,2437.435,0.3155 +1721116500000,2437.455,2437.705,2436.365,2436.845,0.2487 +1721116800000,2436.875,2437.435,2435.275,2435.355,0.3185 +1721117100000,2435.355,2435.635,2433.565,2433.615,0.2968 +1721117400000,2433.615,2435.625,2433.488,2435.095,0.3909 +1721117700000,2435.115,2436.135,2434.965,2435.635,0.2614 +1721118000000,2435.635,2436.075,2434.948,2435.395,0.2203 +1721118300000,2435.395,2436.918,2434.895,2436.805,0.3203 +1721118600000,2436.795,2438.408,2436.338,2437.795,0.4167 +1721118900000,2437.795,2437.795,2436.318,2436.478,0.3385 +1721119200000,2436.465,2436.798,2434.595,2435.258,0.3548 +1721119500000,2435.258,2435.658,2433.715,2434.955,0.3697 +1721119800000,2435.005,2436.125,2434.795,2435.895,0.268 +1721120100000,2435.898,2436.475,2435.615,2436.475,0.0883 +1721120400000,2436.465,2436.525,2435.015,2436.055,0.1246 +1721120700000,2436.015,2437.365,2435.755,2437.125,0.1347 +1721121000000,2437.175,2438.645,2437.175,2438.245,0.1671 +1721121300000,2438.245,2438.945,2438.155,2438.705,0.2992 +1721121600000,2438.715,2439.605,2438.435,2439.095,0.2046 +1721121900000,2439.125,2440.995,2438.585,2438.995,0.1625 +1721122200000,2439.005,2440.315,2438.415,2440.125,0.1343 +1721122500000,2440.125,2442.825,2440.025,2442.065,0.4779 +1721122800000,2442.035,2442.728,2441.715,2442.628,0.398 +1721123100000,2442.718,2442.878,2442.038,2442.435,0.2687 +1721123400000,2442.435,2443.258,2442.175,2442.335,0.2374 +1721123700000,2442.355,2442.485,2441.845,2442.345,0.1041 +1721124000000,2442.415,2443.208,2442.155,2442.968,0.0974 +1721124300000,2442.958,2443.345,2442.715,2442.775,0.0926 +1721124600000,2442.775,2442.985,2441.285,2442.195,0.2092 +1721124900000,2442.185,2442.915,2441.115,2441.528,0.3083 +1721125200000,2441.528,2441.628,2439.915,2440.065,0.227 +1721125500000,2440.065,2440.985,2439.955,2440.135,0.1163 +1721125800000,2440.155,2441.295,2439.635,2440.775,0.1307 +1721126100000,2440.788,2440.945,2439.675,2439.675,0.2525 +1721126400000,2439.668,2440.538,2439.668,2439.775,0.1406 +1721126700000,2439.765,2440.305,2439.585,2440.075,0.1496 +1721127000000,2440.075,2441.255,2439.645,2440.925,0.1742 +1721127300000,2440.935,2441.798,2439.995,2439.995,0.1719 +1721127600000,2440.095,2441.955,2439.835,2441.045,0.186 +1721127900000,2441.045,2441.355,2439.905,2440.015,0.079 +1721128200000,2439.955,2440.045,2438.565,2438.575,0.1938 +1721128500000,2438.625,2439.595,2438.485,2438.745,0.107 +1721128800000,2438.725,2441.535,2438.495,2441.405,0.0962 +1721129100000,2441.485,2442.325,2440.825,2441.055,0.1776 +1721129400000,2441.055,2441.288,2440.405,2440.488,0.3008 +1721129700000,2440.555,2441.705,2439.898,2440.415,0.2941 +1721130000000,2440.415,2440.865,2439.108,2439.465,0.2561 +1721130300000,2439.525,2439.885,2438.368,2438.555,0.2982 +1721130600000,2438.555,2439.905,2438.044,2439.805,0.2034 +1721130900000,2439.835,2440.165,2439.155,2439.445,0.1345 +1721131200000,2439.425,2440.845,2439.315,2440.745,0.1881 +1721131500000,2440.745,2441.024,2439.865,2440.628,0.3795 +1721131800000,2440.628,2441.365,2440.244,2440.905,0.2909 +1721132100000,2440.905,2441.205,2440.258,2441.145,0.1168 +1721132400000,2441.205,2442.815,2440.985,2442.615,0.4013 +1721132700000,2442.655,2443.915,2442.475,2443.704,0.3021 +1721133000000,2443.755,2443.755,2435.618,2438.915,1.0247 +1721133300000,2438.915,2438.915,2432.055,2432.355,1.0224 +1721133600000,2432.365,2434.935,2431.765,2434.295,0.9012 +1721133900000,2434.358,2435.015,2433.075,2433.225,0.8793 +1721134200000,2433.225,2433.595,2429.285,2429.725,0.7862 +1721134500000,2429.725,2433.455,2429.595,2432.485,0.4674 +1721134800000,2432.435,2434.115,2430.855,2433.455,0.6479 +1721135100000,2433.488,2436.845,2433.488,2435.725,0.4506 +1721135400000,2435.705,2437.648,2434.958,2434.978,0.4551 +1721135700000,2434.978,2437.035,2434.505,2436.765,0.2631 +1721136000000,2436.805,2437.718,2435.825,2436.185,0.2946 +1721136300000,2436.205,2438.105,2435.975,2438.005,0.2957 +1721136600000,2438.045,2439.425,2436.415,2436.958,0.3422 +1721136900000,2437.015,2442.805,2437.008,2442.525,0.431 +1721137200000,2442.505,2446.678,2441.435,2445.815,0.6926 +1721137500000,2446.095,2446.555,2444.088,2444.445,0.426 +1721137800000,2444.448,2447.865,2443.985,2444.825,0.3047 +1721138100000,2444.835,2445.005,2440.905,2442.615,0.5737 +1721138400000,2442.605,2444.795,2442.515,2444.265,0.3357 +1721138700000,2444.265,2445.205,2440.475,2440.505,0.4873 +1721139000000,2440.505,2442.835,2440.435,2442.795,0.3 +1721139300000,2442.775,2444.548,2442.525,2443.875,0.434 +1721139600000,2443.898,2446.175,2443.895,2446.085,0.3556 +1721139900000,2446.055,2447.118,2444.678,2447.048,0.4862 +1721140200000,2447.014,2448.388,2446.238,2448.005,0.2992 +1721140500000,2448.035,2449.345,2446.475,2448.045,0.4152 +1721140800000,2447.875,2448.745,2447.128,2447.575,0.2958 +1721141100000,2447.605,2448.745,2445.848,2448.535,0.2411 +1721141400000,2448.555,2451.028,2448.415,2449.888,0.351 +1721141700000,2449.908,2453.935,2449.864,2451.955,0.4448 +1721142000000,2452.008,2454.345,2451.845,2454.275,0.6199 +1721142300000,2454.275,2457.575,2453.695,2455.848,0.6481 +1721142600000,2455.838,2456.405,2453.415,2456.205,0.4345 +1721142900000,2456.225,2458.705,2455.585,2458.105,0.2833 +1721143200000,2458.225,2462.315,2456.815,2460.775,0.9345 +1721143500000,2460.775,2461.075,2459.305,2459.895,0.6599 +1721143800000,2459.925,2461.535,2459.455,2460.648,0.6203 +1721144100000,2460.615,2463.935,2460.594,2463.815,0.2773 +1721144400000,2463.795,2464.465,2463.325,2463.835,0.2496 +1721144700000,2463.855,2465.128,2463.655,2464.428,0.3337 +1721145000000,2464.425,2464.498,2461.145,2463.125,0.3706 +1721145300000,2463.155,2464.615,2462.445,2463.048,0.1933 +1721145600000,2463.048,2463.398,2461.045,2461.088,0.3653 +1721145900000,2461.018,2461.018,2458.118,2458.178,0.6066 +1721146200000,2458.168,2460.255,2457.754,2460.205,0.2388 +1721146500000,2460.205,2461.225,2458.915,2459.675,0.3207 +1721146800000,2459.675,2462.845,2459.628,2462.365,0.1997 +1721147100000,2462.318,2463.145,2462.025,2462.605,0.2653 +1721147400000,2462.605,2463.605,2462.075,2462.875,0.146 +1721147700000,2462.865,2462.865,2461.168,2461.338,0.2094 +1721148000000,2461.338,2461.685,2458.295,2458.685,0.2212 +1721148300000,2458.698,2459.725,2457.995,2458.595,0.2489 +1721148600000,2458.568,2459.878,2458.025,2459.775,0.2367 +1721148900000,2459.775,2460.075,2458.268,2459.038,0.306 +1721149200000,2458.998,2461.328,2458.775,2461.278,0.2614 +1721149500000,2461.278,2461.278,2459.428,2460.465,0.177 +1721149800000,2460.465,2460.908,2459.515,2459.925,0.1053 +1721150100000,2459.925,2460.068,2458.574,2458.758,0.255 +1721150400000,2458.758,2462.208,2458.758,2461.908,0.2805 +1721150700000,2461.888,2463.548,2461.808,2462.538,0.3212 +1721151000000,2462.508,2463.804,2462.138,2463.508,0.2324 +1721151300000,2463.438,2463.538,2462.638,2463.428,0.2014 +1721151600000,2463.435,2464.108,2463.185,2463.728,0.2141 +1721151900000,2463.778,2465.208,2463.125,2465.058,0.1687 +1721152200000,2465.038,2466.185,2464.928,2465.848,0.244 +1721152500000,2465.834,2465.834,2464.288,2464.598,0.2233 +1721152800000,2464.618,2465.468,2463.658,2465.368,0.2094 +1721153100000,2465.345,2465.688,2464.124,2465.288,0.1786 +1721153400000,2465.298,2466.468,2465.174,2465.768,0.1792 +1721153700000,2465.768,2465.968,2463.938,2463.938,0.171 +1721154000000,2463.928,2465.655,2463.678,2465.318,0.2342 +1721154300000,2465.315,2465.375,2463.088,2463.238,0.2234 +1721154600000,2463.215,2463.258,2462.385,2462.864,0.2626 +1721154900000,2462.864,2464.958,2462.718,2464.858,0.1769 +1721155200000,2464.874,2465.448,2464.425,2465.375,0.1785 +1721155500000,2465.375,2465.725,2464.608,2465.695,0.1305 +1721155800000,2465.735,2465.755,2464.478,2465.194,0.1675 +1721156100000,2465.194,2465.528,2465.048,2465.308,0.16 +1721156400000,2465.308,2465.908,2464.448,2465.295,0.2397 +1721156700000,2465.308,2465.838,2465.295,2465.748,0.1859 +1721157000000,2465.778,2466.138,2464.828,2465.745,0.2516 +1721157300000,2465.745,2465.835,2464.438,2464.508,0.1638 +1721157600000,2464.558,2464.618,2463.088,2464.295,0.2669 +1721157900000,2464.315,2465.615,2464.268,2465.215,0.2301 +1721158200000,2465.198,2465.565,2464.708,2465.368,0.177 +1721158500000,2465.368,2465.508,2465.118,2465.408,0.1018 +1721158800000,2465.408,2467.078,2465.328,2466.675,0.1813 +1721159100000,2466.668,2466.848,2465.975,2466.668,0.2163 +1721159400000,2466.665,2467.268,2466.355,2466.915,0.2344 +1721159700000,2466.948,2468.588,2466.575,2468.488,0.2459 +1721160000000,2468.505,2468.785,2467.868,2468.575,0.1528 +1721160300000,2468.588,2469.575,2468.025,2468.755,0.1027 +1721160600000,2468.745,2469.435,2467.798,2468.415,0.0811 +1721160900000,2468.275,2468.275,2466.788,2467.038,0.067 +1721161200000,2467.038,2467.518,2466.815,2467.488,0.0479 +1721161500000,2467.498,2467.595,2467.198,2467.578,0.0468 +1721161800000,2467.568,2467.768,2467.208,2467.628,0.0474 +1721162100000,2467.658,2468.565,2467.658,2468.525,0.0683 +1721162400000,2468.525,2468.848,2468.268,2468.738,0.06 +1721162700000,2468.688,2468.918,2468.658,2468.768,0.0483 +1721163000000,2468.705,2469.058,2468.698,2468.788,0.0289 +1721163300000,2468.768,2469.025,2468.188,2468.355,0.0382 +1721167200000,2467.945,2468.848,2467.305,2467.574,0.1058 +1721167500000,2467.574,2467.595,2466.665,2467.034,0.0666 +1721167800000,2466.965,2467.364,2466.525,2467.278,0.0482 +1721168100000,2467.265,2467.265,2466.375,2466.675,0.0325 +1721168400000,2466.655,2467.288,2466.655,2467.125,0.0694 +1721168700000,2467.135,2467.464,2467.035,2467.345,0.0514 +1721169000000,2467.375,2468.285,2466.135,2467.235,0.1917 +1721169300000,2467.245,2467.975,2467.245,2467.974,0.0358 +1721169600000,2467.974,2469.865,2467.974,2469.125,0.1006 +1721169900000,2469.075,2469.075,2468.178,2468.445,0.1021 +1721170200000,2468.498,2468.698,2468.355,2468.555,0.0387 +1721170500000,2468.565,2468.945,2468.555,2468.828,0.0463 +1721170800000,2468.855,2469.525,2468.815,2469.415,0.0703 +1721171100000,2469.425,2469.445,2468.985,2469.015,0.0391 +1721171400000,2469.108,2469.635,2468.925,2469.524,0.0439 +1721171700000,2469.524,2469.524,2468.945,2469.135,0.0431 +1721172000000,2469.125,2469.224,2468.725,2468.735,0.0391 +1721172300000,2468.725,2468.825,2467.818,2467.995,0.0643 +1721172600000,2467.955,2468.498,2467.625,2467.925,0.0797 +1721172900000,2467.915,2468.488,2467.895,2468.275,0.077 +1721173200000,2468.255,2468.845,2468.045,2468.055,0.0295 +1721173500000,2468.045,2468.045,2467.335,2467.765,0.0406 +1721173800000,2467.705,2469.015,2467.695,2468.525,0.0752 +1721174100000,2468.555,2468.645,2467.808,2468.175,0.1153 +1721174400000,2468.148,2468.265,2466.435,2467.565,0.1367 +1721174700000,2467.565,2467.818,2466.598,2466.945,0.09 +1721175000000,2466.945,2467.145,2466.155,2466.605,0.1047 +1721175300000,2466.515,2467.365,2466.058,2466.635,0.0714 +1721175600000,2466.688,2467.028,2466.155,2466.885,0.0751 +1721175900000,2466.835,2467.678,2466.318,2467.435,0.1725 +1721176200000,2467.478,2469.125,2467.478,2468.765,0.1494 +1721176500000,2468.785,2469.595,2468.425,2469.465,0.0797 +1721176800000,2469.465,2473.115,2469.455,2472.545,0.2206 +1721177100000,2472.424,2472.515,2470.728,2471.185,0.1764 +1721177400000,2471.195,2471.464,2469.935,2470.098,0.1964 +1721177700000,2470.105,2470.465,2468.544,2468.628,0.1177 +1721178000000,2468.594,2475.798,2468.368,2471.535,0.4453 +1721178300000,2471.558,2472.764,2469.665,2471.765,0.4219 +1721178600000,2471.765,2472.985,2471.254,2472.425,0.1854 +1721178900000,2472.465,2474.515,2472.465,2473.775,0.2932 +1721179200000,2473.735,2477.465,2473.035,2476.965,0.312 +1721179500000,2476.955,2477.284,2474.348,2474.558,0.2442 +1721179800000,2474.504,2477.185,2474.348,2476.785,0.2611 +1721180100000,2476.785,2476.815,2474.835,2476.645,0.3057 +1721180400000,2476.645,2478.845,2476.605,2477.585,0.2269 +1721180700000,2477.555,2478.365,2476.498,2478.345,0.3035 +1721181000000,2478.345,2481.125,2477.568,2479.925,0.3499 +1721181300000,2479.938,2480.525,2478.495,2479.328,0.2789 +1721181600000,2479.365,2480.568,2479.245,2479.565,0.226 +1721181900000,2479.518,2482.145,2479.345,2481.915,0.1108 +1721182200000,2481.915,2482.325,2481.025,2481.385,0.1444 +1721182500000,2481.435,2481.678,2480.175,2480.248,0.1155 +1721182800000,2480.228,2480.755,2479.245,2479.345,0.13 +1721183100000,2479.345,2479.365,2477.574,2478.965,0.1324 +1721183400000,2478.965,2479.435,2475.658,2475.728,0.2317 +1721183700000,2475.725,2475.775,2471.095,2471.158,0.4117 +1721184000000,2471.148,2473.085,2469.558,2472.665,0.3192 +1721184300000,2472.655,2474.625,2471.568,2474.265,0.4039 +1721184600000,2474.165,2475.088,2472.915,2474.865,0.3383 +1721184900000,2474.948,2475.328,2473.824,2474.485,0.3119 +1721185200000,2474.445,2474.465,2472.998,2473.605,0.2566 +1721185500000,2473.605,2473.795,2472.145,2472.615,0.1056 +1721185800000,2472.595,2472.815,2470.848,2470.855,0.2111 +1721186100000,2470.848,2470.995,2467.868,2467.878,0.4096 +1721186400000,2467.875,2468.735,2466.888,2466.948,0.3087 +1721186700000,2466.925,2467.395,2464.988,2465.078,0.4535 +1721187000000,2465.095,2466.678,2463.878,2466.678,0.2019 +1721187300000,2466.665,2470.305,2466.475,2470.205,0.1443 +1721187600000,2470.205,2472.125,2469.485,2471.435,0.1402 +1721187900000,2471.455,2472.615,2471.025,2472.385,0.0488 +1721188200000,2472.375,2472.575,2471.885,2472.055,0.0551 +1721188500000,2472.005,2472.078,2470.925,2471.615,0.122 +1721188800000,2471.645,2471.688,2470.638,2471.165,0.0779 +1721189100000,2471.115,2472.565,2471.085,2472.125,0.0536 +1721189400000,2472.125,2472.125,2470.798,2471.225,0.0833 +1721189700000,2471.268,2472.255,2470.575,2471.675,0.0734 +1721190000000,2471.675,2471.815,2470.568,2470.578,0.0783 +1721190300000,2470.598,2470.598,2469.625,2469.725,0.1071 +1721190600000,2469.655,2472.375,2469.465,2470.958,0.1133 +1721190900000,2470.958,2471.128,2470.108,2470.415,0.1921 +1721191200000,2470.425,2471.585,2469.958,2469.998,0.1699 +1721191500000,2469.985,2470.225,2469.605,2469.815,0.08 +1721191800000,2469.815,2469.865,2468.635,2468.845,0.0486 +1721192100000,2468.845,2468.885,2467.558,2467.698,0.1565 +1721192400000,2467.655,2468.115,2466.025,2466.108,0.1642 +1721192700000,2466.108,2466.525,2465.648,2466.375,0.0934 +1721193000000,2466.375,2468.505,2466.315,2467.965,0.0802 +1721193300000,2467.975,2469.305,2467.905,2469.265,0.0831 +1721193600000,2469.265,2470.318,2469.245,2470.088,0.1097 +1721193900000,2470.078,2470.865,2469.915,2470.325,0.1067 +1721194200000,2470.325,2470.428,2467.375,2467.418,0.2536 +1721194500000,2467.378,2468.335,2466.275,2466.888,0.3099 +1721194800000,2466.878,2468.015,2466.128,2467.755,0.2424 +1721195100000,2467.815,2468.218,2466.648,2467.388,0.2753 +1721195400000,2467.365,2467.565,2466.004,2466.775,0.315 +1721195700000,2466.825,2467.145,2465.358,2465.358,0.219 +1721196000000,2465.304,2465.955,2463.815,2465.925,0.2411 +1721196300000,2465.955,2467.165,2464.328,2464.378,0.3862 +1721196600000,2464.325,2465.398,2464.258,2464.958,0.3708 +1721196900000,2464.938,2464.948,2461.718,2463.665,0.3331 +1721197200000,2463.675,2465.715,2463.395,2463.398,0.3265 +1721197500000,2463.398,2463.775,2462.535,2463.545,0.2895 +1721197800000,2463.545,2465.038,2462.945,2463.925,0.3619 +1721198100000,2463.925,2467.128,2463.815,2466.135,0.4072 +1721198400000,2466.145,2467.455,2466.015,2466.945,0.2195 +1721198700000,2466.935,2466.985,2464.795,2466.805,0.2225 +1721199000000,2466.805,2467.258,2465.998,2466.018,0.3337 +1721199300000,2465.985,2466.748,2465.548,2466.305,0.3875 +1721199600000,2466.305,2466.638,2464.698,2466.285,0.3493 +1721199900000,2466.298,2467.055,2464.915,2465.065,0.4426 +1721200200000,2465.065,2466.995,2464.035,2466.965,0.5605 +1721200500000,2466.975,2467.275,2466.075,2466.725,0.3822 +1721200800000,2466.735,2467.895,2465.695,2467.415,0.4995 +1721201100000,2467.315,2467.775,2464.708,2465.435,0.5077 +1721201400000,2465.435,2468.165,2465.365,2468.115,0.4519 +1721201700000,2468.135,2469.685,2468.135,2468.165,0.2953 +1721202000000,2468.185,2471.145,2467.925,2470.905,0.2567 +1721202300000,2470.905,2471.775,2470.645,2471.098,0.2455 +1721202600000,2471.088,2473.325,2470.945,2473.065,0.4034 +1721202900000,2473.045,2474.275,2472.858,2474.115,0.2037 +1721203200000,2474.095,2475.255,2473.958,2475.125,0.2272 +1721203500000,2475.125,2476.325,2474.328,2475.775,0.2185 +1721203800000,2475.805,2477.155,2474.885,2477.125,0.3497 +1721204100000,2477.135,2478.755,2477.135,2478.225,0.2984 +1721204400000,2478.225,2478.705,2474.975,2475.255,0.4288 +1721204700000,2475.275,2476.165,2473.758,2475.925,0.2386 +1721205000000,2475.885,2476.525,2472.255,2472.298,0.2672 +1721205300000,2472.268,2473.305,2471.385,2472.925,0.2708 +1721205600000,2472.925,2474.815,2472.575,2473.565,0.2459 +1721205900000,2473.534,2475.435,2472.725,2475.435,0.3298 +1721206200000,2475.435,2476.715,2475.165,2475.985,0.2622 +1721206500000,2475.968,2476.295,2474.768,2474.868,0.2933 +1721206800000,2474.865,2475.015,2472.185,2472.895,0.1873 +1721207100000,2472.855,2473.035,2471.495,2472.335,0.2623 +1721207400000,2472.325,2473.715,2471.805,2471.955,0.2473 +1721207700000,2471.935,2472.795,2471.545,2471.805,0.2332 +1721208000000,2471.744,2472.815,2470.925,2471.415,0.1169 +1721208300000,2471.395,2471.545,2470.415,2471.245,0.1058 +1721208600000,2471.215,2471.515,2470.075,2470.095,0.1381 +1721208900000,2470.085,2470.665,2469.695,2470.465,0.2361 +1721209200000,2470.465,2472.985,2470.285,2472.225,0.4695 +1721209500000,2472.225,2473.825,2471.905,2473.135,0.527 +1721209800000,2473.135,2474.225,2472.735,2473.965,0.3486 +1721210100000,2473.965,2475.345,2473.695,2475.005,0.4725 +1721210400000,2475.005,2475.235,2473.495,2473.755,0.4582 +1721210700000,2473.755,2473.885,2472.505,2473.635,0.3832 +1721211000000,2473.635,2474.185,2472.665,2473.805,0.2832 +1721211300000,2473.775,2474.395,2472.805,2473.435,0.2411 +1721211600000,2473.415,2475.035,2473.235,2474.935,0.2599 +1721211900000,2474.925,2476.215,2474.665,2475.198,0.4096 +1721212200000,2475.185,2475.185,2473.485,2473.515,0.2285 +1721212500000,2473.505,2473.925,2471.035,2471.455,0.2947 +1721212800000,2471.455,2471.685,2468.175,2468.415,0.3859 +1721213100000,2468.415,2469.335,2467.995,2468.755,0.2764 +1721213400000,2468.735,2469.185,2466.578,2466.675,0.1993 +1721213700000,2466.654,2468.225,2466.638,2467.725,0.139 +1721214000000,2467.655,2469.025,2467.165,2468.255,0.1563 +1721214300000,2468.245,2468.965,2467.225,2468.735,0.2245 +1721214600000,2468.715,2470.565,2467.898,2468.008,0.2868 +1721214900000,2467.978,2469.275,2467.398,2468.755,0.2135 +1721215200000,2468.745,2469.475,2468.055,2468.785,0.1404 +1721215500000,2468.785,2470.335,2468.665,2469.105,0.1519 +1721215800000,2469.085,2469.988,2469.015,2469.715,0.1549 +1721216100000,2469.715,2470.995,2469.255,2470.995,0.1864 +1721216400000,2470.995,2472.465,2470.945,2472.195,0.3055 +1721216700000,2472.215,2473.185,2470.888,2471.115,0.1816 +1721217000000,2471.105,2472.125,2470.755,2471.185,0.2202 +1721217300000,2471.205,2471.595,2469.795,2469.988,0.1875 +1721217600000,2469.988,2471.395,2469.455,2469.908,0.234 +1721217900000,2469.835,2470.208,2468.605,2469.955,0.2505 +1721218200000,2469.955,2472.145,2469.955,2472.025,0.2263 +1721218500000,2471.985,2473.385,2471.645,2473.295,0.1901 +1721218800000,2473.295,2474.708,2473.168,2473.808,0.4315 +1721219100000,2473.848,2475.235,2473.605,2474.758,0.2615 +1721219400000,2474.758,2474.815,2471.968,2474.075,0.4166 +1721219700000,2474.055,2474.935,2473.205,2473.205,0.2106 +1721220000000,2473.225,2474.405,2471.538,2474.235,0.241 +1721220300000,2474.235,2474.395,2472.645,2473.205,0.178 +1721220600000,2473.165,2473.898,2472.708,2473.578,0.3845 +1721220900000,2473.575,2473.778,2472.268,2473.265,0.4343 +1721221200000,2473.265,2475.688,2472.685,2474.825,0.3672 +1721221500000,2474.825,2478.315,2474.815,2478.195,0.483 +1721221800000,2478.198,2479.245,2475.658,2475.658,0.4738 +1721222100000,2475.668,2475.835,2472.815,2473.588,0.4139 +1721222400000,2473.605,2476.595,2473.505,2475.625,0.3047 +1721222700000,2475.645,2476.505,2473.575,2473.865,0.5244 +1721223000000,2473.844,2476.415,2471.175,2475.945,0.4344 +1721223300000,2475.945,2480.375,2475.405,2479.685,0.5752 +1721223600000,2479.715,2480.035,2475.665,2476.855,0.4471 +1721223900000,2476.845,2478.788,2475.308,2477.285,0.5292 +1721224200000,2477.265,2480.325,2477.095,2479.365,0.8193 +1721224500000,2479.365,2483.305,2479.145,2482.845,0.7695 +1721224800000,2482.845,2483.548,2475.405,2476.395,0.5854 +1721225100000,2476.375,2477.085,2472.645,2472.705,0.6355 +1721225400000,2472.675,2472.845,2463.905,2467.485,0.7613 +1721225700000,2467.468,2468.995,2463.755,2468.665,0.7901 +1721226000000,2468.595,2471.885,2467.648,2467.708,0.7138 +1721226300000,2467.644,2471.615,2467.238,2469.515,0.4516 +1721226600000,2469.515,2470.255,2466.845,2470.255,0.5986 +1721226900000,2470.255,2471.485,2467.735,2468.775,0.2825 +1721227200000,2468.795,2472.078,2468.275,2471.105,0.3829 +1721227500000,2471.085,2472.575,2469.075,2469.578,0.5539 +1721227800000,2469.558,2470.615,2466.638,2466.828,0.4131 +1721228100000,2466.818,2467.295,2461.028,2463.598,0.4776 +1721228400000,2463.588,2465.305,2460.705,2461.355,0.3515 +1721228700000,2461.355,2465.035,2459.345,2459.958,0.5992 +1721229000000,2459.925,2462.005,2457.925,2459.745,0.3975 +1721229300000,2459.725,2461.195,2458.705,2460.145,0.4103 +1721229600000,2460.155,2464.658,2460.155,2463.965,0.8281 +1721229900000,2463.995,2465.795,2463.125,2464.685,0.2676 +1721230200000,2464.645,2465.858,2463.298,2464.065,0.3582 +1721230500000,2464.045,2464.945,2463.398,2464.055,0.3383 +1721230800000,2464.055,2464.335,2461.785,2463.905,0.2639 +1721231100000,2463.925,2464.565,2461.528,2461.805,0.4244 +1721231400000,2461.808,2462.745,2460.178,2461.495,0.4673 +1721231700000,2461.495,2463.585,2461.195,2463.375,0.3603 +1721232000000,2463.385,2464.918,2462.768,2463.105,0.3087 +1721232300000,2463.105,2463.128,2461.095,2461.438,0.2053 +1721232600000,2461.428,2461.428,2459.558,2459.965,0.3274 +1721232900000,2459.978,2460.288,2458.548,2459.825,0.3471 +1721233200000,2459.755,2460.135,2454.898,2455.395,0.5549 +1721233500000,2455.395,2455.725,2452.705,2453.255,0.5641 +1721233800000,2453.225,2456.995,2452.895,2456.915,0.2467 +1721234100000,2456.915,2457.555,2455.195,2455.275,0.2079 +1721234400000,2455.245,2456.945,2455.215,2456.155,0.2578 +1721234700000,2456.155,2456.775,2455.185,2456.255,0.1524 +1721235000000,2456.215,2458.355,2455.815,2458.315,0.135 +1721235300000,2458.315,2458.395,2455.385,2455.568,0.2166 +1721235600000,2455.485,2456.848,2454.355,2454.575,0.2334 +1721235900000,2454.575,2457.305,2454.495,2455.798,0.2053 +1721236200000,2455.808,2457.768,2455.558,2457.325,0.2034 +1721236500000,2457.325,2459.175,2456.925,2457.038,0.2156 +1721236800000,2457.025,2458.565,2456.345,2457.918,0.2637 +1721237100000,2457.948,2458.315,2455.328,2455.488,0.1723 +1721237400000,2455.445,2456.675,2454.245,2454.895,0.1691 +1721237700000,2454.895,2455.458,2454.385,2455.298,0.2127 +1721238000000,2455.305,2455.348,2453.635,2453.955,0.2308 +1721238300000,2453.915,2455.345,2453.638,2454.195,0.1918 +1721238600000,2454.195,2454.745,2452.905,2453.538,0.1397 +1721238900000,2453.535,2453.775,2451.808,2452.498,0.1442 +1721239200000,2452.495,2453.155,2451.425,2451.695,0.2519 +1721239500000,2451.695,2454.545,2451.685,2454.185,0.1375 +1721239800000,2454.145,2455.885,2454.085,2455.225,0.1188 +1721240100000,2455.255,2456.445,2454.905,2455.345,0.1121 +1721240400000,2455.345,2456.235,2455.155,2455.555,0.127 +1721240700000,2455.555,2456.548,2455.365,2456.325,0.1383 +1721241000000,2456.325,2457.845,2456.045,2457.845,0.0964 +1721241300000,2457.825,2457.985,2456.525,2456.605,0.0772 +1721241600000,2456.565,2456.995,2456.295,2456.645,0.0852 +1721241900000,2456.645,2458.055,2456.645,2457.715,0.0779 +1721242200000,2457.715,2457.955,2456.905,2457.058,0.09 +1721242500000,2457.055,2457.938,2456.985,2457.865,0.1073 +1721242800000,2457.865,2459.625,2457.865,2459.408,0.2538 +1721243100000,2459.405,2460.298,2459.335,2459.555,0.2577 +1721243400000,2459.555,2460.065,2459.318,2459.418,0.1856 +1721243700000,2459.435,2459.795,2458.175,2458.855,0.1217 +1721244000000,2458.845,2459.045,2457.235,2457.255,0.1559 +1721244300000,2457.268,2457.675,2456.935,2457.615,0.2107 +1721244600000,2457.635,2457.675,2457.035,2457.388,0.1053 +1721244900000,2457.345,2457.745,2457.005,2457.275,0.1016 +1721245200000,2457.275,2457.685,2456.955,2457.485,0.1093 +1721245500000,2457.525,2459.075,2457.505,2458.985,0.0891 +1721245800000,2458.985,2459.625,2457.895,2457.938,0.1208 +1721246100000,2457.958,2458.285,2456.958,2457.928,0.194 +1721246400000,2457.928,2457.995,2457.328,2457.438,0.1 +1721246700000,2457.468,2457.608,2457.198,2457.458,0.0763 +1721247000000,2457.458,2457.755,2457.228,2457.488,0.051 +1721247300000,2457.468,2457.598,2457.205,2457.538,0.0583 +1721247600000,2457.538,2457.558,2457.315,2457.538,0.0441 +1721247900000,2457.538,2457.728,2457.178,2457.558,0.0677 +1721248200000,2457.528,2457.758,2457.388,2457.518,0.0557 +1721248500000,2457.528,2458.338,2457.518,2457.928,0.0589 +1721248800000,2457.908,2458.058,2457.768,2458.018,0.0251 +1721249100000,2457.998,2458.685,2457.955,2458.398,0.0459 +1721249400000,2458.325,2459.358,2458.325,2459.158,0.0618 +1721249700000,2459.148,2459.238,2458.385,2458.645,0.0562 +1721253600000,2458.155,2459.445,2457.705,2458.475,0.1079 +1721253900000,2458.525,2458.735,2458.045,2458.408,0.0618 +1721254200000,2458.443,2458.865,2458.218,2458.825,0.0434 +1721254500000,2458.855,2459.024,2458.725,2458.925,0.0443 +1721254800000,2458.984,2459.208,2458.524,2458.785,0.0605 +1721255100000,2458.824,2459.335,2458.415,2458.618,0.0763 +1721255400000,2458.595,2459.055,2458.435,2458.935,0.1484 +1721255700000,2458.944,2459.124,2458.335,2458.545,0.0974 +1721256000000,2458.545,2458.555,2458.315,2458.475,0.0591 +1721256300000,2458.475,2458.555,2457.845,2458.555,0.1128 +1721256600000,2458.615,2458.745,2458.445,2458.595,0.0504 +1721256900000,2458.605,2459.144,2458.605,2459.075,0.0526 +1721257200000,2459.045,2460.045,2458.955,2460.045,0.0693 +1721257500000,2460.075,2461.015,2459.945,2460.215,0.2845 +1721257800000,2460.215,2460.765,2460.215,2460.715,0.0681 +1721258100000,2460.705,2461.005,2460.435,2460.855,0.0563 +1721258400000,2460.815,2460.845,2460.425,2460.655,0.0878 +1721258700000,2460.575,2461.365,2460.385,2460.428,0.1007 +1721259000000,2460.488,2460.505,2459.775,2460.315,0.1232 +1721259300000,2460.315,2461.385,2460.225,2460.705,0.1781 +1721259600000,2460.695,2461.728,2460.585,2461.308,0.1679 +1721259900000,2461.308,2461.525,2460.965,2461.385,0.194 +1721260200000,2461.415,2461.705,2460.475,2461.065,0.1791 +1721260500000,2461.045,2461.315,2460.495,2461.215,0.084 +1721260800000,2461.215,2461.365,2458.588,2458.848,0.1781 +1721261100000,2458.854,2458.868,2457.694,2458.224,0.1614 +1721261400000,2458.224,2459.008,2457.995,2458.305,0.0826 +1721261700000,2458.305,2458.575,2457.975,2458.355,0.0913 +1721262000000,2458.355,2458.468,2457.525,2458.465,0.0734 +1721262300000,2458.485,2459.224,2458.175,2458.858,0.1845 +1721262600000,2458.854,2459.568,2457.445,2457.668,0.1578 +1721262900000,2457.668,2458.768,2457.225,2458.235,0.1686 +1721263200000,2458.235,2459.665,2458.048,2459.285,0.1045 +1721263500000,2459.315,2460.155,2458.545,2459.715,0.0768 +1721263800000,2459.615,2459.615,2458.755,2458.915,0.0952 +1721264100000,2458.915,2459.015,2458.085,2458.715,0.0626 +1721264400000,2458.695,2459.268,2457.488,2458.865,0.2248 +1721264700000,2458.895,2460.265,2458.675,2459.765,0.1452 +1721265000000,2459.825,2462.745,2459.538,2462.515,0.1864 +1721265300000,2462.445,2463.095,2461.868,2461.975,0.1532 +1721265600000,2461.925,2464.015,2461.915,2462.275,0.1221 +1721265900000,2462.245,2463.305,2461.855,2462.745,0.1156 +1721266200000,2462.778,2463.414,2460.608,2460.618,0.2796 +1721266500000,2460.624,2461.548,2459.358,2459.375,0.2176 +1721266800000,2459.408,2461.025,2459.258,2460.955,0.1235 +1721267100000,2460.955,2462.765,2460.955,2462.098,0.2037 +1721267400000,2462.098,2462.768,2460.848,2462.625,0.2652 +1721267700000,2462.605,2463.118,2461.895,2462.288,0.3381 +1721268000000,2462.275,2462.658,2461.845,2462.288,0.2302 +1721268300000,2462.248,2462.248,2461.105,2461.665,0.1215 +1721268600000,2461.665,2462.185,2460.695,2461.438,0.1379 +1721268900000,2461.438,2461.785,2461.028,2461.315,0.0821 +1721269200000,2461.335,2461.535,2460.298,2460.675,0.0631 +1721269500000,2460.695,2460.878,2460.205,2460.685,0.0725 +1721269800000,2460.735,2464.845,2460.295,2464.675,0.164 +1721270100000,2464.665,2464.665,2462.618,2463.175,0.2404 +1721270400000,2463.135,2464.055,2463.028,2463.768,0.2138 +1721270700000,2463.728,2464.555,2463.058,2464.425,0.2347 +1721271000000,2464.425,2464.938,2463.645,2464.908,0.2116 +1721271300000,2464.875,2465.868,2464.745,2465.495,0.2624 +1721271600000,2465.485,2467.915,2465.105,2467.658,0.3001 +1721271900000,2467.585,2468.275,2466.925,2467.418,0.2988 +1721272200000,2467.365,2468.098,2466.578,2467.465,0.1873 +1721272500000,2467.495,2468.215,2465.415,2465.578,0.1668 +1721272800000,2465.608,2466.765,2465.365,2466.055,0.1386 +1721273100000,2466.045,2467.275,2466.015,2467.195,0.2283 +1721273400000,2467.195,2467.838,2467.085,2467.435,0.2827 +1721273700000,2467.424,2468.458,2467.315,2467.925,0.1498 +1721274000000,2467.925,2468.775,2467.885,2468.415,0.0871 +1721274300000,2468.315,2468.315,2466.705,2467.465,0.1034 +1721274600000,2467.448,2467.468,2466.335,2467.065,0.2404 +1721274900000,2467.065,2468.108,2466.775,2467.928,0.1533 +1721275200000,2467.928,2468.058,2467.358,2467.455,0.0981 +1721275500000,2467.455,2467.805,2466.965,2467.545,0.0788 +1721275800000,2467.545,2467.705,2465.748,2466.388,0.1272 +1721276100000,2466.368,2467.208,2466.268,2467.105,0.0812 +1721276400000,2467.055,2467.965,2466.768,2467.218,0.1357 +1721276700000,2467.208,2467.718,2466.208,2466.585,0.1246 +1721277000000,2466.628,2466.995,2466.455,2466.518,0.081 +1721277300000,2466.495,2467.425,2466.495,2467.175,0.0599 +1721277600000,2467.175,2467.575,2466.905,2467.408,0.0911 +1721277900000,2467.408,2467.625,2465.688,2466.058,0.1343 +1721278200000,2466.058,2466.565,2465.375,2466.018,0.0735 +1721278500000,2466.025,2466.365,2464.895,2465.138,0.0817 +1721278800000,2465.145,2466.755,2464.795,2466.455,0.0857 +1721279100000,2466.445,2467.905,2466.135,2467.028,0.2031 +1721279400000,2467.028,2468.765,2466.588,2468.745,0.111 +1721279700000,2468.734,2469.055,2467.775,2468.475,0.1105 +1721280000000,2468.505,2469.828,2468.505,2469.085,0.1703 +1721280300000,2469.115,2469.388,2468.555,2468.858,0.039 +1721280600000,2468.858,2469.525,2467.548,2467.565,0.1265 +1721280900000,2467.548,2468.158,2467.255,2467.548,0.2135 +1721281200000,2467.528,2468.808,2467.088,2468.195,0.2951 +1721281500000,2468.195,2469.118,2467.795,2468.908,0.1779 +1721281800000,2468.895,2468.925,2467.438,2467.615,0.1493 +1721282100000,2467.625,2467.875,2465.885,2466.828,0.1931 +1721282400000,2466.828,2467.098,2464.475,2465.515,0.1915 +1721282700000,2465.615,2466.465,2465.145,2466.325,0.1421 +1721283000000,2466.325,2466.325,2465.205,2466.205,0.1177 +1721283300000,2466.235,2466.695,2464.865,2466.575,0.1545 +1721283600000,2466.575,2467.545,2466.015,2467.425,0.174 +1721283900000,2467.365,2469.205,2466.935,2469.085,0.2781 +1721284200000,2469.045,2471.375,2468.735,2470.648,0.509 +1721284500000,2470.628,2472.095,2470.265,2470.655,0.5993 +1721284800000,2470.625,2471.125,2469.145,2470.355,0.4746 +1721285100000,2470.335,2471.325,2469.645,2469.775,0.3841 +1721285400000,2469.765,2470.575,2469.305,2470.085,0.1361 +1721285700000,2470.085,2471.328,2469.745,2471.325,0.3321 +1721286000000,2471.325,2473.565,2470.668,2473.295,0.3808 +1721286300000,2473.405,2474.805,2473.008,2474.378,0.2315 +1721286600000,2474.378,2474.648,2472.828,2473.128,0.2664 +1721286900000,2473.115,2473.168,2471.545,2471.775,0.1455 +1721287200000,2471.745,2472.408,2471.575,2472.265,0.1075 +1721287500000,2472.265,2473.498,2471.545,2472.165,0.1498 +1721287800000,2472.238,2472.545,2470.858,2472.515,0.3667 +1721288100000,2472.515,2472.878,2471.645,2471.705,0.1319 +1721288400000,2471.645,2473.335,2471.645,2472.348,0.1293 +1721288700000,2472.338,2472.958,2471.438,2472.188,0.1387 +1721289000000,2472.188,2472.798,2471.828,2471.975,0.2279 +1721289300000,2471.925,2472.125,2471.148,2471.825,0.314 +1721289600000,2471.815,2472.868,2471.645,2472.678,0.1947 +1721289900000,2472.605,2473.278,2471.448,2471.838,0.2034 +1721290200000,2471.795,2473.168,2471.565,2472.358,0.1664 +1721290500000,2472.348,2473.595,2472.238,2473.225,0.2157 +1721290800000,2473.205,2473.335,2471.375,2471.495,0.3763 +1721291100000,2471.485,2471.615,2469.665,2469.895,0.347 +1721291400000,2469.915,2469.955,2469.185,2469.315,0.4398 +1721291700000,2469.315,2469.855,2468.408,2468.785,0.391 +1721292000000,2468.795,2468.795,2467.285,2468.275,0.4364 +1721292300000,2468.275,2468.475,2466.878,2468.035,0.516 +1721292600000,2468.065,2468.065,2466.685,2466.685,0.1738 +1721292900000,2466.675,2466.918,2465.455,2465.838,0.2691 +1721293200000,2465.828,2466.875,2465.635,2466.635,0.1443 +1721293500000,2466.655,2466.695,2465.725,2466.078,0.248 +1721293800000,2466.068,2466.925,2465.508,2466.305,0.3051 +1721294100000,2466.305,2466.635,2465.725,2466.175,0.1201 +1721294400000,2466.235,2466.425,2464.525,2465.695,0.1344 +1721294700000,2465.708,2467.005,2465.695,2466.208,0.2108 +1721295000000,2466.185,2466.855,2466.115,2466.215,0.1561 +1721295300000,2466.185,2467.535,2465.575,2467.215,0.1322 +1721295600000,2467.215,2467.568,2465.555,2465.648,0.1214 +1721295900000,2465.708,2466.808,2465.248,2466.785,0.1025 +1721296200000,2466.775,2466.778,2466.055,2466.145,0.0856 +1721296500000,2466.115,2466.198,2465.135,2465.558,0.1237 +1721296800000,2465.505,2465.505,2463.735,2465.125,0.1507 +1721297100000,2465.135,2465.135,2463.165,2463.825,0.2187 +1721297400000,2463.825,2464.445,2462.875,2463.405,0.2752 +1721297700000,2463.345,2463.625,2462.435,2462.475,0.3693 +1721298000000,2462.478,2463.065,2461.595,2462.455,0.32 +1721298300000,2462.448,2462.658,2461.415,2462.265,0.2848 +1721298600000,2462.265,2463.815,2462.225,2463.635,0.2146 +1721298900000,2463.635,2465.118,2463.375,2464.088,0.2867 +1721299200000,2464.085,2465.228,2463.665,2464.628,0.295 +1721299500000,2464.585,2465.935,2464.195,2465.705,0.2621 +1721299800000,2465.735,2466.245,2463.825,2464.445,0.2558 +1721300100000,2464.425,2464.748,2464.088,2464.098,0.175 +1721300400000,2464.065,2464.535,2463.598,2464.225,0.174 +1721300700000,2464.238,2464.238,2463.428,2463.675,0.1569 +1721301000000,2463.705,2464.265,2463.368,2463.638,0.1568 +1721301300000,2463.628,2464.195,2462.878,2462.918,0.224 +1721301600000,2462.868,2464.324,2461.995,2464.324,0.2668 +1721301900000,2464.345,2464.395,2462.895,2463.385,0.1089 +1721302200000,2463.375,2464.595,2463.305,2464.595,0.1269 +1721302500000,2464.605,2465.148,2463.595,2464.865,0.2421 +1721302800000,2464.848,2466.228,2464.635,2465.505,0.2362 +1721303100000,2465.595,2465.635,2464.075,2464.218,0.2511 +1721303400000,2464.228,2466.085,2464.155,2465.685,0.1397 +1721303700000,2465.624,2465.624,2464.048,2464.388,0.1424 +1721304000000,2464.365,2466.475,2463.568,2465.498,0.2901 +1721304300000,2465.595,2466.398,2465.095,2465.805,0.1254 +1721304600000,2465.768,2466.215,2465.705,2465.945,0.097 +1721304900000,2465.935,2467.505,2465.705,2467.195,0.1311 +1721305200000,2467.145,2467.628,2465.205,2465.565,0.2065 +1721305500000,2465.578,2466.305,2464.685,2465.508,0.1611 +1721305800000,2465.785,2468.765,2465.448,2468.675,0.4332 +1721306100000,2468.675,2468.715,2465.235,2465.278,0.3201 +1721306400000,2465.268,2467.038,2463.495,2463.595,0.4066 +1721306700000,2463.585,2464.955,2463.335,2463.885,0.3793 +1721307000000,2463.885,2464.655,2462.485,2463.715,0.6415 +1721307300000,2463.735,2464.205,2463.205,2463.865,0.2274 +1721307600000,2463.905,2466.138,2462.935,2465.275,0.5519 +1721307900000,2465.275,2466.048,2462.545,2463.455,0.3892 +1721308200000,2463.455,2463.665,2460.165,2461.265,0.4612 +1721308500000,2461.315,2463.055,2460.128,2462.525,0.8432 +1721308800000,2462.555,2463.585,2461.615,2463.575,0.4182 +1721309100000,2463.525,2463.915,2462.108,2462.845,0.295 +1721309400000,2462.845,2463.965,2459.098,2459.568,0.4894 +1721309700000,2459.548,2460.565,2457.495,2458.745,0.5237 +1721310000000,2458.705,2461.055,2458.315,2459.708,0.2884 +1721310300000,2459.735,2462.975,2459.505,2461.355,0.3415 +1721310600000,2461.445,2462.595,2460.018,2460.785,0.3687 +1721310900000,2460.818,2465.375,2460.555,2464.905,0.6475 +1721311200000,2464.905,2466.395,2463.828,2464.098,0.8022 +1721311500000,2464.238,2465.358,2463.205,2463.328,0.3831 +1721311800000,2463.328,2464.698,2462.685,2463.155,0.2608 +1721312100000,2463.155,2465.185,2461.618,2461.998,0.3329 +1721312400000,2462.038,2463.908,2461.645,2463.578,0.4273 +1721312700000,2463.578,2464.038,2462.125,2463.085,0.3584 +1721313000000,2463.195,2463.305,2460.595,2460.688,0.3398 +1721313300000,2460.708,2464.535,2460.025,2463.815,0.7331 +1721313600000,2463.805,2467.358,2462.355,2466.708,0.8521 +1721313900000,2466.695,2467.755,2464.718,2465.325,0.6183 +1721314200000,2465.334,2469.228,2465.025,2469.185,0.506 +1721314500000,2469.185,2469.775,2467.875,2468.315,0.6495 +1721314800000,2468.315,2468.985,2467.198,2467.368,0.5952 +1721315100000,2467.375,2468.625,2466.778,2467.565,0.5346 +1721315400000,2467.548,2468.098,2465.735,2466.318,0.5224 +1721315700000,2466.308,2466.845,2465.065,2465.795,0.3215 +1721316000000,2465.835,2466.465,2465.078,2465.925,0.3104 +1721316300000,2465.945,2466.735,2464.935,2465.268,0.2756 +1721316600000,2465.248,2465.248,2463.725,2464.358,0.2466 +1721316900000,2464.355,2466.455,2464.155,2465.868,0.1993 +1721317200000,2465.938,2466.778,2463.908,2464.028,0.4029 +1721317500000,2463.975,2464.415,2462.158,2462.198,0.4686 +1721317800000,2462.185,2463.125,2461.585,2462.975,0.1907 +1721318100000,2462.955,2463.315,2461.125,2461.208,0.2149 +1721318400000,2461.208,2461.298,2456.095,2457.855,0.3322 +1721318700000,2457.825,2460.145,2456.805,2459.945,0.1997 +1721319000000,2459.965,2461.335,2459.265,2460.615,0.2644 +1721319300000,2460.625,2461.335,2460.295,2461.255,0.1663 +1721319600000,2461.255,2461.948,2460.725,2461.628,0.335 +1721319900000,2461.675,2461.778,2460.348,2461.035,0.1954 +1721320200000,2461.048,2461.055,2459.468,2459.668,0.17 +1721320500000,2459.685,2459.828,2457.455,2457.585,0.2452 +1721320800000,2457.585,2457.628,2455.728,2455.965,0.2694 +1721321100000,2456.005,2458.238,2455.955,2457.938,0.2425 +1721321400000,2457.935,2458.058,2456.645,2457.128,0.1342 +1721321700000,2457.085,2457.085,2455.775,2456.108,0.1346 +1721322000000,2456.108,2456.138,2453.718,2453.875,0.1712 +1721322300000,2453.875,2454.375,2452.785,2454.315,0.1672 +1721322600000,2454.315,2456.125,2454.125,2454.635,0.1479 +1721322900000,2454.635,2455.555,2452.805,2455.245,0.2823 +1721323200000,2455.245,2455.755,2453.565,2453.745,0.2127 +1721323500000,2453.785,2453.825,2451.971,2453.615,0.6027 +1721323800000,2453.595,2454.385,2452.365,2454.335,0.2496 +1721324100000,2454.375,2454.808,2453.695,2453.978,0.2609 +1721324400000,2453.935,2456.395,2453.845,2455.775,0.0983 +1721324700000,2455.775,2457.405,2455.675,2456.438,0.1407 +1721325000000,2456.435,2456.435,2455.328,2455.968,0.151 +1721325300000,2455.948,2457.098,2455.855,2456.128,0.1484 +1721325600000,2456.128,2456.365,2454.648,2454.975,0.1752 +1721325900000,2454.975,2454.975,2453.585,2454.055,0.1553 +1721326200000,2454.055,2454.055,2452.035,2452.845,0.1475 +1721326500000,2452.845,2453.585,2452.338,2453.045,0.118 +1721326800000,2453.025,2453.645,2452.585,2452.995,0.3067 +1721327100000,2452.998,2453.108,2452,2452.265,0.2881 +1721327400000,2452.275,2452.815,2450.898,2452.555,0.2746 +1721327700000,2452.565,2452.848,2451.518,2451.728,0.1757 +1721328000000,2451.728,2451.758,2451.015,2451.168,0.2302 +1721328300000,2451.145,2451.908,2450.948,2451.188,0.1925 +1721328600000,2451.208,2451.528,2450.745,2451.078,0.1629 +1721328900000,2451.128,2451.818,2450.948,2451.408,0.1679 +1721329200000,2451.408,2451.698,2448.568,2448.675,0.2079 +1721329500000,2448.665,2448.795,2443.208,2443.795,0.3926 +1721329800000,2443.835,2444.375,2441.975,2442.815,0.2058 +1721330100000,2442.815,2443.285,2440.735,2441.095,0.2239 +1721330400000,2441.095,2442.105,2440.765,2441.745,0.1408 +1721330700000,2441.745,2443.718,2441.745,2442.568,0.1306 +1721331000000,2442.568,2442.648,2440.195,2440.475,0.1792 +1721331300000,2440.488,2443.125,2440.488,2442.895,0.1577 +1721331600000,2442.915,2443.615,2441.028,2441.175,0.1559 +1721331900000,2441.178,2441.595,2440.405,2440.925,0.1415 +1721332200000,2441.015,2444.215,2441.008,2442.365,0.1147 +1721332500000,2442.325,2443.835,2442.295,2442.865,0.2734 +1721332800000,2442.935,2443.085,2441.985,2442.225,0.1551 +1721333100000,2442.225,2442.585,2441.165,2442.115,0.0385 +1721333400000,2442.065,2442.985,2441.685,2442.985,0.0377 +1721333700000,2442.975,2445.135,2442.485,2445.025,0.0834 +1721334000000,2444.735,2445.408,2444.725,2445.078,0.0895 +1721334300000,2445.078,2445.178,2444.035,2444.455,0.0645 +1721334600000,2444.465,2444.585,2443.865,2444.275,0.0681 +1721334900000,2444.235,2444.698,2444.095,2444.648,0.0548 +1721335200000,2444.655,2444.968,2444.278,2444.358,0.0432 +1721335500000,2444.355,2444.958,2444.355,2444.688,0.0406 +1721335800000,2444.645,2445.328,2444.645,2445.328,0.0441 +1721336100000,2445.275,2445.335,2444.625,2444.915,0.0437 +1721340000000,2444.635,2445.705,2444.155,2444.545,0.0651 +1721340300000,2444.605,2444.715,2443.485,2444.595,0.0562 +1721340600000,2444.715,2445.175,2444.365,2444.695,0.0525 +1721340900000,2444.675,2444.785,2444.175,2444.375,0.0454 +1721341200000,2444.365,2444.678,2444.115,2444.478,0.0652 +1721341500000,2444.418,2444.718,2444.278,2444.508,0.0508 +1721341800000,2444.608,2444.635,2444.008,2444.008,0.0616 +1721342100000,2444.008,2444.365,2444.008,2444.308,0.0375 +1721342400000,2444.244,2444.385,2444.008,2444.325,0.0415 +1721342700000,2444.295,2444.428,2444.145,2444.245,0.0553 +1721343000000,2444.245,2444.355,2443.908,2444.178,0.0543 +1721343300000,2444.208,2444.408,2444.108,2444.215,0.051 +1721343600000,2444.208,2444.448,2443.755,2444.428,0.0599 +1721343900000,2444.434,2444.475,2444.208,2444.208,0.0563 +1721344200000,2444.208,2444.335,2444.025,2444.195,0.0401 +1721344500000,2444.175,2444.408,2444.145,2444.178,0.0318 +1721344800000,2444.175,2444.308,2444.008,2444.035,0.0421 +1721345100000,2444.035,2445.095,2444.008,2444.905,0.0202 +1721345400000,2444.905,2444.925,2444.085,2444.175,0.0553 +1721345700000,2444.215,2444.275,2444.175,2444.195,0.0078 +1721346000000,2444.275,2444.465,2444.095,2444.295,0.0175 +1721346300000,2444.305,2444.305,2443.318,2443.558,0.1261 +1721346600000,2443.578,2443.668,2442.645,2442.688,0.1277 +1721346900000,2442.685,2442.838,2441.148,2441.148,0.1267 +1721347200000,2441.148,2441.218,2430.538,2431.175,0.5865 +1721347500000,2431.175,2433.835,2430.258,2433.645,0.2364 +1721347800000,2433.735,2434.975,2429.275,2430.975,0.1894 +1721348100000,2430.895,2431.925,2426.074,2427.928,0.316 +1721348400000,2427.935,2429.565,2426.975,2428.895,0.1379 +1721348700000,2428.845,2431.975,2428.785,2431.965,0.146 +1721349000000,2431.935,2433.685,2431.575,2432.395,0.1314 +1721349300000,2432.395,2433.405,2431.795,2432.205,0.0835 +1721349600000,2432.225,2434.215,2432.135,2433.985,0.0877 +1721349900000,2433.965,2434.725,2433.895,2434.555,0.074 +1721350200000,2434.555,2434.605,2431.255,2432.375,0.1093 +1721350500000,2432.375,2434.575,2432.225,2434.228,0.148 +1721350800000,2434.228,2434.458,2429.418,2432.605,0.5116 +1721351100000,2432.658,2433.035,2428.958,2429.388,0.3812 +1721351400000,2429.388,2430.795,2424.028,2425.885,0.3317 +1721351700000,2425.985,2427.595,2425.205,2426.245,0.1925 +1721352000000,2426.245,2426.485,2422.575,2423.475,0.4008 +1721352300000,2423.515,2424.535,2420.315,2421.755,0.3817 +1721352600000,2421.775,2425.565,2421.545,2423.628,0.2272 +1721352900000,2423.615,2427.845,2423.615,2427.315,0.168 +1721353200000,2427.215,2427.215,2425.408,2425.775,0.2292 +1721353500000,2425.775,2426.565,2424.375,2426.025,0.3752 +1721353800000,2426.045,2427.288,2425.098,2427.125,0.2448 +1721354100000,2427.074,2427.378,2425.808,2425.985,0.253 +1721354400000,2425.978,2427.355,2425.585,2427.175,0.255 +1721354700000,2427.145,2428.345,2425.948,2427.065,0.2496 +1721355000000,2427.055,2427.875,2426.185,2426.325,0.1358 +1721355300000,2426.325,2426.865,2423.325,2423.938,0.1597 +1721355600000,2423.935,2424.528,2423.065,2423.885,0.3342 +1721355900000,2423.935,2423.935,2422.445,2423.605,0.2581 +1721356200000,2423.635,2424.658,2422.935,2424.505,0.1684 +1721356500000,2424.505,2425.385,2423.785,2424.845,0.1135 +1721356800000,2424.835,2425.495,2423.238,2423.318,0.1665 +1721357100000,2423.318,2425.525,2422.828,2425.455,0.1885 +1721357400000,2425.475,2427.768,2425.375,2427.275,0.124 +1721357700000,2427.295,2428.525,2427.295,2428.215,0.2422 +1721358000000,2428.215,2429.265,2427.378,2427.578,0.1567 +1721358300000,2427.578,2427.668,2426.225,2426.555,0.1908 +1721358600000,2426.575,2426.635,2424.875,2425.115,0.2056 +1721358900000,2425.185,2427.225,2424.835,2426.925,0.0968 +1721359200000,2426.885,2427.168,2425.955,2426.895,0.2209 +1721359500000,2426.935,2427.095,2426.415,2426.645,0.0918 +1721359800000,2426.645,2428.558,2426.495,2426.865,0.1288 +1721360100000,2426.855,2428.295,2426.055,2428.035,0.1005 +1721360400000,2428.035,2429.135,2428.035,2428.895,0.0632 +1721360700000,2428.905,2429.105,2428.225,2428.445,0.1233 +1721361000000,2428.435,2429.255,2428.368,2428.878,0.1657 +1721361300000,2428.888,2429.385,2428.495,2428.578,0.1259 +1721361600000,2428.585,2428.845,2428.225,2428.835,0.0998 +1721361900000,2428.835,2429.175,2428.275,2428.495,0.0611 +1721362200000,2428.495,2428.495,2427.345,2427.875,0.089 +1721362500000,2427.855,2427.898,2427.118,2427.198,0.1141 +1721362800000,2427.158,2427.198,2425.605,2425.895,0.0824 +1721363100000,2425.865,2426.145,2424.435,2426.035,0.2099 +1721363400000,2426.035,2426.035,2424.575,2425.155,0.2328 +1721363700000,2425.155,2425.855,2424.515,2425.825,0.1352 +1721364000000,2425.835,2426.535,2425.715,2425.948,0.0875 +1721364300000,2425.945,2426.048,2425.145,2425.338,0.1352 +1721364600000,2425.358,2425.475,2423.905,2424.268,0.0867 +1721364900000,2424.278,2425.555,2423.835,2425.298,0.0896 +1721365200000,2425.328,2425.498,2423.535,2423.778,0.1553 +1721365500000,2423.765,2423.828,2422.395,2423.065,0.0785 +1721365800000,2423.085,2425.625,2422.965,2425.295,0.1018 +1721366100000,2425.305,2425.948,2423.235,2424.268,0.2073 +1721366400000,2424.298,2425.195,2424.185,2424.915,0.0854 +1721366700000,2424.935,2425.945,2424.915,2425.855,0.0635 +1721367000000,2425.865,2425.908,2421.835,2421.918,0.3872 +1721367300000,2421.908,2423.455,2421.894,2423.285,0.2496 +1721367600000,2423.265,2424.305,2422.325,2423.445,0.2827 +1721367900000,2423.485,2424.608,2422.575,2422.695,0.2411 +1721368200000,2422.675,2423.245,2420.955,2422.915,0.1207 +1721368500000,2422.945,2423.675,2422.515,2423.165,0.208 +1721368800000,2423.175,2423.885,2421.005,2421.615,0.2298 +1721369100000,2421.605,2421.605,2416.835,2417.585,0.4046 +1721369400000,2417.565,2417.705,2414.365,2416.395,0.2818 +1721369700000,2416.315,2417.495,2414.215,2415.048,0.4638 +1721370000000,2415.175,2418.115,2415.175,2416.745,0.171 +1721370300000,2416.785,2418.525,2416.285,2417.605,0.1226 +1721370600000,2417.635,2418.945,2417.335,2417.915,0.1617 +1721370900000,2417.885,2420.535,2417.865,2419.375,0.1643 +1721371200000,2419.395,2419.545,2416.615,2417.745,0.139 +1721371500000,2417.945,2418.595,2416.575,2417.965,0.1251 +1721371800000,2417.995,2421.615,2417.995,2421.455,0.1664 +1721372100000,2421.385,2422.275,2419.405,2419.815,0.2572 +1721372400000,2419.845,2422.095,2419.645,2421.665,0.2455 +1721372700000,2421.665,2422.005,2420.065,2420.625,0.1565 +1721373000000,2420.625,2420.725,2417.755,2418.095,0.2019 +1721373300000,2418.075,2418.345,2416.765,2417.195,0.1764 +1721373600000,2417.395,2418.265,2416.595,2416.815,0.158 +1721373900000,2416.825,2417.465,2415.285,2417.375,0.1516 +1721374200000,2417.395,2418.425,2417.135,2417.778,0.2123 +1721374500000,2417.765,2418.078,2416.195,2416.705,0.3909 +1721374800000,2416.695,2416.705,2412.748,2415.435,0.2224 +1721375100000,2415.435,2416.348,2415.315,2416.175,0.1305 +1721375400000,2416.155,2417.685,2415.975,2417.485,0.1205 +1721375700000,2417.465,2418.165,2417.245,2418.065,0.113 +1721376000000,2418.065,2418.065,2416.215,2417.848,0.1872 +1721376300000,2417.814,2421.385,2417.778,2420.838,0.2635 +1721376600000,2420.915,2421.175,2418.775,2420.075,0.2019 +1721376900000,2420.055,2420.055,2417.075,2417.765,0.0851 +1721377200000,2417.745,2419.485,2416.678,2419.285,0.1649 +1721377500000,2419.305,2420.805,2418.605,2420.415,0.0908 +1721377800000,2420.395,2421.458,2419.945,2420.545,0.1761 +1721378100000,2420.535,2421.125,2419.355,2420.525,0.102 +1721378400000,2420.475,2421.095,2418.365,2418.425,0.1116 +1721378700000,2418.465,2420.475,2418.465,2420.215,0.0651 +1721379000000,2420.225,2421.525,2419.435,2421.285,0.1197 +1721379300000,2421.265,2421.315,2419.645,2420.315,0.1373 +1721379600000,2420.305,2420.985,2419.238,2419.548,0.2313 +1721379900000,2419.568,2419.678,2417.935,2419.258,0.2243 +1721380200000,2419.258,2419.395,2418.388,2418.448,0.1264 +1721380500000,2418.468,2419.805,2417.648,2418.718,0.1193 +1721380800000,2418.698,2418.708,2416.635,2416.825,0.1213 +1721381100000,2416.958,2417.168,2415.805,2416.415,0.1313 +1721381400000,2416.545,2416.825,2415.315,2415.325,0.1228 +1721381700000,2415.405,2415.535,2414.815,2415.095,0.1048 +1721382000000,2415.095,2415.695,2414.638,2415.445,0.1056 +1721382300000,2415.545,2416.675,2415.535,2415.795,0.1065 +1721382600000,2415.965,2416.335,2414.998,2415.815,0.1044 +1721382900000,2415.815,2416.325,2415.128,2416.005,0.1264 +1721383200000,2416.185,2416.235,2414.678,2414.778,0.12 +1721383500000,2414.778,2415.178,2410.428,2412.045,0.233 +1721383800000,2411.965,2413.515,2411.525,2411.785,0.1021 +1721384100000,2411.875,2413.255,2410.975,2412.998,0.1816 +1721384400000,2412.998,2413.008,2411.598,2412.535,0.1572 +1721384700000,2412.635,2414.055,2412.228,2413.935,0.1245 +1721385000000,2413.975,2415.325,2413.408,2414.565,0.1708 +1721385300000,2414.515,2414.575,2412.075,2412.075,0.1091 +1721385600000,2412.195,2413.465,2412.155,2412.465,0.0913 +1721385900000,2412.455,2413.155,2411.945,2412.855,0.1103 +1721386200000,2412.855,2413.025,2411.745,2411.815,0.1285 +1721386500000,2411.848,2413.035,2411.145,2412.325,0.181 +1721386800000,2412.365,2412.985,2410.365,2411.025,0.1809 +1721387100000,2411.025,2411.785,2410.355,2410.905,0.1482 +1721387400000,2410.905,2412.335,2410.325,2412.255,0.1175 +1721387700000,2412.255,2412.855,2410.315,2410.535,0.132 +1721388000000,2410.535,2412.575,2410.475,2411.435,0.1438 +1721388300000,2411.445,2414.155,2411.075,2413.748,0.1362 +1721388600000,2413.705,2414.225,2412.155,2412.805,0.1803 +1721388900000,2412.905,2413.805,2412.735,2413.485,0.0774 +1721389200000,2413.485,2413.795,2412.605,2412.745,0.1103 +1721389500000,2412.705,2412.755,2411.065,2412.085,0.3042 +1721389800000,2412.135,2412.565,2408.575,2408.725,0.2985 +1721390100000,2408.725,2409.955,2408.375,2409.905,0.437 +1721390400000,2409.925,2410.095,2405.815,2406.265,0.2947 +1721390700000,2406.265,2407.835,2405.335,2406.555,0.4032 +1721391000000,2406.555,2407.795,2406.095,2407.545,0.308 +1721391300000,2407.625,2409.475,2407.505,2408.485,0.4569 +1721391600000,2408.705,2409.075,2407.165,2408.405,0.5079 +1721391900000,2408.365,2408.895,2406.775,2407.485,0.26 +1721392200000,2407.475,2407.885,2403.175,2403.925,0.2649 +1721392500000,2403.915,2404.505,2403.355,2403.925,0.3042 +1721392800000,2403.925,2405.755,2403,2403.095,0.2331 +1721393100000,2403.075,2404.165,2401.565,2401.965,0.2409 +1721393400000,2402.045,2405.245,2401.435,2404.945,0.2433 +1721393700000,2405.165,2405.875,2403.398,2403.605,0.2678 +1721394000000,2403.615,2404.175,2401.878,2403.025,0.3584 +1721394300000,2403.035,2403.125,2396.655,2398.825,0.6808 +1721394600000,2398.915,2399.105,2396.305,2396.595,0.6545 +1721394900000,2396.755,2398.195,2394.885,2396.525,0.4173 +1721395200000,2396.525,2396.905,2393.675,2396.315,0.4095 +1721395500000,2396.335,2396.778,2394.755,2396.025,0.8848 +1721395800000,2396.045,2399.308,2394.405,2398.765,0.9916 +1721396100000,2398.885,2402.065,2398.815,2401.815,0.7066 +1721396400000,2401.815,2406.555,2401.565,2403.565,0.6375 +1721396700000,2403.665,2405.275,2401.948,2403.945,0.5442 +1721397000000,2403.925,2403.965,2401.525,2402.135,0.3892 +1721397300000,2402.035,2403.855,2401.218,2403.735,0.366 +1721397600000,2403.748,2404.625,2399.645,2399.898,0.4531 +1721397900000,2399.958,2402.625,2398.735,2402.525,0.294 +1721398200000,2402.525,2404.075,2400.535,2401.575,0.3893 +1721398500000,2401.575,2402.775,2400.685,2401.325,0.3464 +1721398800000,2401.318,2402.165,2400.275,2400.355,0.481 +1721399100000,2400.375,2401.655,2399.355,2401.125,0.2427 +1721399400000,2401.155,2402.818,2400.515,2402.058,0.3847 +1721399700000,2402.045,2403.328,2400.325,2401.018,0.4646 +1721400000000,2401.065,2402.155,2400.265,2401.058,0.3749 +1721400300000,2401.058,2401.525,2400.115,2400.505,0.2302 +1721400600000,2400.525,2400.735,2396.855,2397.345,0.2873 +1721400900000,2397.345,2398.405,2395.928,2397.885,0.2649 +1721401200000,2397.885,2401.578,2397.695,2401.565,0.2771 +1721401500000,2401.615,2406.535,2400.978,2406.335,0.5855 +1721401800000,2406.335,2408.275,2406.025,2407.008,0.61 +1721402100000,2407.005,2407.468,2405.378,2406.098,0.4271 +1721402400000,2406.085,2406.315,2404.475,2405.065,0.3864 +1721402700000,2405.075,2405.145,2403.525,2404.135,0.3183 +1721403000000,2404.135,2404.258,2402.585,2403.855,0.1387 +1721403300000,2403.815,2406.255,2403.815,2405.995,0.1449 +1721403600000,2405.865,2406.115,2403.945,2404.485,0.1641 +1721403900000,2404.485,2405.685,2403.825,2405.375,0.2542 +1721404200000,2405.375,2406.315,2405.065,2406.235,0.3523 +1721404500000,2406.235,2406.355,2404.458,2405.275,0.2746 +1721404800000,2405.275,2405.865,2404.928,2404.998,0.2067 +1721405100000,2404.984,2405.078,2402.645,2403.605,0.1842 +1721405400000,2403.665,2404.345,2403.148,2404.295,0.1468 +1721405700000,2404.204,2404.705,2403.455,2403.655,0.1015 +1721406000000,2403.655,2403.758,2401.925,2402.058,0.1402 +1721406300000,2402.185,2402.338,2401.245,2402.128,0.2081 +1721406600000,2402.078,2402.688,2401.075,2402.055,0.2704 +1721406900000,2402.055,2403.368,2401.855,2402.188,0.2182 +1721407200000,2402.145,2402.158,2401.148,2401.478,0.2095 +1721407500000,2401.468,2402.528,2401.395,2401.575,0.1973 +1721407800000,2401.588,2401.985,2399.385,2400.095,0.1408 +1721408100000,2400.095,2400.108,2399.305,2399.568,0.1648 +1721408400000,2399.628,2399.838,2398.325,2398.645,0.1684 +1721408700000,2398.615,2399.895,2398.235,2399.835,0.1166 +1721409000000,2399.815,2400.225,2398.325,2398.545,0.1304 +1721409300000,2398.555,2400.658,2398.485,2400.505,0.1287 +1721409600000,2400.525,2400.525,2398.545,2399.045,0.1651 +1721409900000,2399.025,2399.445,2396.795,2397.145,0.3341 +1721410200000,2397.245,2397.985,2395.515,2395.855,0.3909 +1721410500000,2395.825,2399.715,2395.745,2399.475,0.3968 +1721410800000,2399.475,2399.955,2397.925,2398.975,0.2661 +1721411100000,2398.955,2400.018,2398.335,2399.725,0.2795 +1721411400000,2399.725,2400.545,2399.095,2400.225,0.2384 +1721411700000,2400.225,2400.695,2398.918,2399.088,0.1433 +1721412000000,2399.065,2399.415,2398.495,2398.535,0.1118 +1721412300000,2398.495,2400.175,2398.455,2399.945,0.098 +1721412600000,2399.785,2399.785,2397.995,2398.128,0.0815 +1721412900000,2398.118,2398.318,2397.308,2397.865,0.1143 +1721413200000,2397.878,2398.455,2397.715,2398.295,0.1014 +1721413500000,2398.285,2398.775,2397.885,2398.595,0.1007 +1721413800000,2398.645,2398.705,2397.375,2397.465,0.085 +1721414100000,2397.465,2398.065,2397.065,2397.825,0.0973 +1721414400000,2397.825,2398.615,2397.275,2397.328,0.1488 +1721414700000,2397.335,2398.338,2397.285,2398.145,0.1325 +1721415000000,2398.145,2398.495,2397.785,2398.415,0.1023 +1721415300000,2398.415,2398.735,2398.225,2398.485,0.1536 +1721415600000,2398.505,2399.205,2397.648,2399.005,0.1668 +1721415900000,2399.005,2399.078,2397.655,2397.988,0.166 +1721416200000,2398.035,2398.795,2397.658,2398.725,0.1053 +1721416500000,2398.725,2399.085,2398.328,2398.668,0.102 +1721416800000,2398.565,2399.285,2398.478,2398.898,0.1009 +1721417100000,2398.878,2398.948,2397.785,2398.195,0.0912 +1721417400000,2398.195,2398.358,2396.985,2397.138,0.1319 +1721417700000,2397.148,2398.708,2397.018,2398.485,0.1107 +1721418000000,2398.485,2399.668,2398.405,2399.635,0.1151 +1721418300000,2399.718,2400.058,2399.118,2399.328,0.1431 +1721418600000,2399.328,2399.895,2399.005,2399.298,0.1659 +1721418900000,2399.328,2399.335,2397.835,2398.548,0.1845 +1721419200000,2398.625,2398.795,2398.035,2398.565,0.0711 +1721419500000,2398.605,2398.988,2397.655,2398.945,0.0554 +1721419800000,2398.968,2399.078,2398.675,2398.805,0.0432 +1721420100000,2398.805,2399.538,2398.805,2399.538,0.0406 +1721420400000,2399.545,2399.545,2398.765,2398.938,0.026 +1721420700000,2398.938,2399.828,2398.865,2399.758,0.0335 +1721421000000,2399.735,2399.825,2398.655,2398.958,0.0394 +1721421300000,2398.958,2399.428,2398.395,2398.738,0.0401 +1721421600000,2398.725,2398.985,2398.315,2398.628,0.0326 +1721421900000,2398.608,2398.855,2397.938,2398.425,0.0431 +1721422200000,2398.425,2400.475,2398.385,2400.405,0.1067 +1721422500000,2400.405,2401.365,2400.025,2400.485,0.064 +1721599200000,2401.298,2404.495,2400.875,2403.785,0.3259 +1721599500000,2403.755,2403.755,2402.355,2403.485,0.032 +1721599800000,2403.575,2405.195,2403.455,2405.105,0.0259 +1721600100000,2405.055,2406.625,2404.795,2406.505,0.0209 +1721600400000,2406.375,2410.155,2406.375,2409.295,0.0438 +1721600700000,2409.245,2411.205,2408.565,2410.355,0.0451 +1721601000000,2410.315,2410.625,2408.955,2409.155,0.0518 +1721601300000,2409.105,2409.625,2408.795,2409.495,0.057 +1721601600000,2409.595,2411.185,2409.595,2410.855,0.0473 +1721601900000,2410.875,2411.318,2410.395,2411.195,0.0919 +1721602200000,2411.165,2411.218,2410.308,2410.525,0.052 +1721602500000,2410.508,2411.505,2410.508,2411.165,0.1036 +1721602800000,2411.114,2411.114,2409.518,2410.478,0.1962 +1721603100000,2410.478,2410.725,2410.288,2410.365,0.14 +1721603400000,2410.365,2411.508,2409.075,2410.665,0.2061 +1721603700000,2410.665,2410.675,2409.675,2410.005,0.1231 +1721604000000,2410.055,2410.225,2409.545,2409.605,0.0365 +1721604300000,2409.625,2411.325,2409.475,2410.685,0.0772 +1721604600000,2410.675,2411.535,2410.445,2410.755,0.0925 +1721604900000,2410.755,2410.815,2409.585,2409.915,0.1302 +1721605200000,2409.915,2410.365,2409.635,2410.245,0.1891 +1721605500000,2410.215,2411.425,2410.025,2411.035,0.0878 +1721605800000,2411.035,2411.815,2410.915,2411.668,0.1462 +1721606100000,2411.675,2411.675,2411.075,2411.435,0.0955 +1721606400000,2411.435,2411.525,2408.808,2409.715,0.4345 +1721606700000,2409.758,2409.758,2408.365,2409.195,0.3225 +1721607000000,2409.195,2409.468,2408.548,2409.255,0.1296 +1721607300000,2409.255,2409.255,2407.345,2407.585,0.0901 +1721607600000,2407.618,2407.928,2406.765,2407.595,0.0999 +1721607900000,2407.595,2408.948,2407.595,2408.735,0.0671 +1721608200000,2408.735,2409.605,2408.395,2409.305,0.0764 +1721608500000,2409.305,2409.325,2408.475,2409.185,0.0616 +1721608800000,2409.115,2409.658,2408.768,2408.985,0.1056 +1721609100000,2408.925,2409.265,2408.615,2409.225,0.0459 +1721609400000,2409.215,2409.215,2407.875,2408.268,0.0673 +1721609700000,2408.245,2408.538,2407.248,2407.738,0.1713 +1721610000000,2407.695,2409.185,2406.118,2406.605,0.4331 +1721610300000,2406.725,2407.975,2405.608,2406.505,0.2526 +1721610600000,2406.448,2407.995,2405.918,2407.895,0.1904 +1721610900000,2407.905,2410.095,2407.785,2409.508,0.1725 +1721611200000,2409.484,2410.735,2408.398,2410.648,0.424 +1721611500000,2410.645,2411.595,2409.928,2410.385,0.4544 +1721611800000,2410.385,2412.035,2410.385,2411.678,0.4395 +1721612100000,2411.655,2411.858,2408.645,2410.004,0.2672 +1721612400000,2409.925,2410.555,2408.715,2409.745,0.1958 +1721612700000,2409.755,2409.805,2407.728,2408.125,0.251 +1721613000000,2408.085,2408.085,2406.785,2407.308,0.1404 +1721613300000,2407.328,2407.328,2406.265,2406.278,0.2071 +1721613600000,2406.245,2406.245,2404.195,2405.448,0.2944 +1721613900000,2405.438,2406.615,2405.235,2406.585,0.1284 +1721614200000,2406.585,2406.845,2406.115,2406.395,0.1859 +1721614500000,2406.385,2406.528,2403.705,2404.218,0.1489 +1721614800000,2404.175,2404.635,2403.145,2403.918,0.1715 +1721615100000,2403.885,2405.455,2403.845,2405.255,0.1233 +1721615400000,2405.255,2406.405,2404.465,2404.995,0.1351 +1721615700000,2404.925,2406.445,2404.688,2406.345,0.1315 +1721616000000,2406.385,2406.945,2404.608,2405.215,0.1247 +1721616300000,2405.195,2407.735,2405.125,2407.035,0.1202 +1721616600000,2407.035,2408.055,2407.035,2407.125,0.11 +1721616900000,2407.125,2408.045,2406.378,2406.418,0.131 +1721617200000,2406.345,2407.895,2406.205,2407.685,0.1591 +1721617500000,2407.705,2408.368,2407.265,2407.848,0.1413 +1721617800000,2407.855,2408.158,2407.065,2407.605,0.0795 +1721618100000,2407.565,2408.865,2407.235,2408.865,0.0795 +1721618400000,2408.865,2409.185,2408.285,2409.175,0.1008 +1721618700000,2409.175,2409.205,2408.165,2408.855,0.0757 +1721619000000,2408.905,2409.135,2408.735,2408.935,0.0501 +1721619300000,2408.908,2409.365,2407.145,2407.225,0.1135 +1721619600000,2407.205,2407.565,2406.525,2406.765,0.1321 +1721619900000,2406.765,2406.765,2405.755,2406.025,0.0488 +1721620200000,2406.045,2407.105,2406.045,2406.665,0.0557 +1721620500000,2406.645,2406.965,2406.355,2406.628,0.0366 +1721620800000,2406.625,2407.005,2405.035,2405.238,0.0625 +1721621100000,2405.278,2405.328,2404.465,2404.965,0.0727 +1721621400000,2404.965,2405.395,2404.585,2405.345,0.0638 +1721621700000,2405.385,2405.845,2405.155,2405.365,0.0614 +1721622000000,2405.345,2405.855,2405.165,2405.335,0.0609 +1721622300000,2405.335,2405.435,2404.665,2404.685,0.04 +1721622600000,2404.775,2405.185,2403.558,2403.585,0.0658 +1721622900000,2403.625,2405.375,2403.625,2405.345,0.0512 +1721623200000,2405.345,2405.585,2404.685,2405.385,0.0598 +1721623500000,2405.385,2405.545,2403.575,2403.695,0.0571 +1721623800000,2403.715,2405.378,2403.055,2404.835,0.0997 +1721624100000,2404.815,2406.228,2404.745,2405.445,0.146 +1721624400000,2405.435,2407.148,2405.405,2407.085,0.0886 +1721624700000,2407.048,2407.175,2404.785,2405.245,0.0915 +1721625000000,2405.348,2405.445,2404.575,2404.775,0.0852 +1721625300000,2404.775,2404.965,2403.765,2404.555,0.0742 +1721625600000,2404.495,2404.598,2403.255,2404.375,0.0872 +1721625900000,2404.375,2405.355,2403.828,2403.918,0.1223 +1721626200000,2403.895,2405.765,2403.448,2405.235,0.1538 +1721626500000,2405.235,2405.445,2403.718,2405.295,0.1474 +1721626800000,2405.235,2405.795,2404.145,2404.995,0.1177 +1721627100000,2405.015,2405.955,2404.895,2404.945,0.1421 +1721627400000,2405.005,2406.625,2405.005,2406.115,0.0809 +1721627700000,2406.095,2406.325,2402.788,2402.788,0.2446 +1721628000000,2402.788,2404.715,2401.085,2404.495,0.5876 +1721628300000,2404.445,2404.908,2401.518,2401.865,0.5235 +1721628600000,2401.855,2402.688,2400.485,2400.945,0.3508 +1721628900000,2400.945,2401.735,2398.825,2401.585,0.2652 +1721629200000,2401.585,2403.155,2401.295,2402.735,0.1986 +1721629500000,2402.715,2403.315,2401.925,2402.075,0.375 +1721629800000,2402.075,2402.805,2400.538,2401.425,0.5093 +1721630100000,2401.425,2403.505,2400.895,2402.945,0.1481 +1721630400000,2402.945,2404.138,2402.695,2403.935,0.3241 +1721630700000,2403.935,2404.995,2403.818,2404.108,0.4828 +1721631000000,2404.115,2405.135,2402.735,2402.885,0.399 +1721631300000,2402.875,2402.955,2401.705,2402.338,0.4133 +1721631600000,2402.375,2402.585,2400.498,2400.775,0.4272 +1721631900000,2400.758,2400.795,2399.565,2400.085,0.3046 +1721632200000,2399.985,2401.865,2399.965,2401.675,0.3097 +1721632500000,2401.675,2404.435,2401.515,2403.905,0.3285 +1721632800000,2403.925,2404.425,2402.415,2402.925,0.2583 +1721633100000,2402.895,2403.935,2402.285,2402.905,0.4597 +1721633400000,2402.918,2404.385,2402.705,2403.535,0.3153 +1721633700000,2403.455,2403.605,2402.465,2403.295,0.128 +1721634000000,2403.315,2403.485,2401.645,2401.905,0.119 +1721634300000,2401.865,2401.955,2401.205,2401.655,0.1105 +1721634600000,2401.685,2402.435,2401.365,2402.335,0.1511 +1721634900000,2402.355,2402.985,2401.885,2402.408,0.1945 +1721635200000,2402.455,2404.155,2402.095,2403.745,0.1935 +1721635500000,2403.808,2403.968,2402.635,2402.805,0.3607 +1721635800000,2402.795,2402.795,2400.305,2401.145,0.1889 +1721636100000,2401.125,2402.335,2401.115,2402.055,0.0948 +1721636400000,2402.035,2403.155,2401.545,2403.095,0.1142 +1721636700000,2403.095,2404.028,2402.965,2403.495,0.2377 +1721637000000,2403.495,2403.585,2402.555,2403.175,0.2788 +1721637300000,2403.195,2404.515,2402.795,2403.185,0.1782 +1721637600000,2403.188,2403.648,2402.505,2402.678,0.207 +1721637900000,2402.665,2402.808,2400.865,2401.145,0.2237 +1721638200000,2401.145,2401.585,2400.345,2400.355,0.1042 +1721638500000,2400.328,2400.925,2399.745,2400.735,0.1377 +1721638800000,2400.735,2402.665,2400.735,2400.855,0.1758 +1721639100000,2400.855,2401.545,2400.675,2400.935,0.1184 +1721639400000,2400.935,2402.395,2399.745,2402.135,0.1179 +1721639700000,2402.135,2403.245,2402.135,2402.545,0.1078 +1721640000000,2402.525,2402.525,2401.465,2401.785,0.0703 +1721640300000,2401.785,2402.405,2401.235,2402.365,0.1121 +1721640600000,2402.365,2402.595,2401.145,2401.545,0.1223 +1721640900000,2401.545,2402.015,2400.085,2401.745,0.1062 +1721641200000,2401.915,2404.355,2401.835,2403.105,0.224 +1721641500000,2403.118,2405.615,2402.975,2404.915,0.2282 +1721641800000,2404.905,2405.538,2404.744,2404.845,0.362 +1721642100000,2404.935,2405.085,2403.938,2404.308,0.2992 +1721642400000,2404.308,2404.915,2403.695,2403.835,0.291 +1721642700000,2403.838,2404.868,2403.545,2404.765,0.1457 +1721643000000,2404.775,2405.675,2404.265,2404.675,0.1339 +1721643300000,2404.665,2405.548,2404.365,2404.835,0.0862 +1721643600000,2404.835,2404.935,2403.635,2404.025,0.0795 +1721643900000,2404.025,2405.125,2403.855,2404.925,0.086 +1721644200000,2404.965,2406.445,2404.735,2406.108,0.1573 +1721644500000,2406.095,2407.025,2406.075,2406.685,0.1806 +1721644800000,2406.655,2406.925,2406.195,2406.825,0.1285 +1721645100000,2406.938,2408.268,2406.805,2407.245,0.2328 +1721645400000,2407.235,2407.778,2406.315,2406.685,0.3115 +1721645700000,2406.685,2406.885,2405.805,2406.728,0.1734 +1721646000000,2406.715,2407.495,2406.185,2406.185,0.1451 +1721646300000,2406.185,2406.208,2404.095,2404.485,0.3356 +1721646600000,2404.458,2404.645,2403.865,2403.945,0.164 +1721646900000,2404.155,2404.938,2403.635,2404.028,0.1838 +1721647200000,2404.025,2404.038,2402.495,2402.745,0.2251 +1721647500000,2402.738,2403.155,2401.975,2403.015,0.1881 +1721647800000,2403.065,2404.415,2402.945,2403.615,0.1378 +1721648100000,2403.615,2403.755,2401.715,2402.245,0.182 +1721648400000,2402.235,2402.625,2401.005,2401.005,0.1215 +1721648700000,2400.945,2401.425,2398.905,2399.335,0.186 +1721649000000,2399.415,2399.755,2398.515,2398.945,0.1725 +1721649300000,2398.935,2399.348,2397.938,2397.958,0.1874 +1721649600000,2397.935,2398.455,2396.515,2397.145,0.2638 +1721649900000,2397.188,2398.485,2395.255,2395.895,0.218 +1721650200000,2395.875,2396.295,2394.655,2394.715,0.1818 +1721650500000,2394.715,2395.905,2393.565,2395.855,0.2225 +1721650800000,2395.885,2399.428,2395.885,2397.735,0.4361 +1721651100000,2397.725,2398.495,2396.665,2396.778,0.4607 +1721651400000,2396.815,2397.165,2388.708,2389.605,0.3379 +1721651700000,2389.598,2393.345,2389.478,2393.305,0.3528 +1721652000000,2393.305,2395.285,2393.115,2393.555,0.2142 +1721652300000,2393.555,2396.365,2391.835,2395.945,0.4234 +1721652600000,2396.095,2397.255,2394.798,2395.108,0.1946 +1721652900000,2395.055,2395.628,2393.858,2394.185,0.3217 +1721653200000,2394.165,2399.478,2394.065,2398.905,0.6936 +1721653500000,2398.905,2400.005,2396.748,2398.765,0.6526 +1721653800000,2398.738,2399.615,2397.585,2397.608,0.4088 +1721654100000,2397.575,2398.665,2396.435,2398.065,0.3031 +1721654400000,2398.015,2398.615,2395.415,2395.425,0.3297 +1721654700000,2395.425,2397.655,2395.405,2396.315,0.2008 +1721655000000,2396.415,2398.735,2395.394,2398.735,0.4316 +1721655300000,2398.755,2398.835,2393.305,2396.835,0.6304 +1721655600000,2396.965,2397.785,2392.685,2393.595,0.4655 +1721655900000,2393.505,2394.345,2391.295,2393.645,0.3501 +1721656200000,2393.655,2394.425,2392.795,2392.795,0.3097 +1721656500000,2392.795,2393.605,2391.448,2392.615,0.3079 +1721656800000,2392.588,2393.685,2391.235,2393.225,0.6238 +1721657100000,2393.225,2394.615,2391.775,2391.785,0.4657 +1721657400000,2391.795,2394.705,2391.795,2393.985,0.3283 +1721657700000,2393.955,2394.505,2391.745,2392.285,0.391 +1721658000000,2392.205,2392.595,2389.095,2389.175,0.3254 +1721658300000,2389.185,2390.335,2386.415,2386.488,0.6435 +1721658600000,2386.485,2386.985,2383.815,2384.335,0.5318 +1721658900000,2384.325,2388.155,2383.715,2386.855,0.5167 +1721659200000,2386.875,2389.015,2386.875,2388.785,0.3563 +1721659500000,2388.795,2388.875,2385.438,2385.968,0.4826 +1721659800000,2385.995,2388.485,2385.878,2388.098,0.6105 +1721660100000,2388.098,2388.998,2386.968,2387.168,0.5496 +1721660400000,2387.158,2390.345,2386.745,2389.378,0.3672 +1721660700000,2389.304,2389.458,2387.338,2387.845,0.4406 +1721661000000,2387.805,2389.185,2387.665,2387.838,0.421 +1721661300000,2387.838,2388.335,2386.845,2388.285,0.2728 +1721661600000,2388.275,2388.485,2384.845,2385.805,0.1955 +1721661900000,2385.805,2386.435,2384.655,2385.945,0.1907 +1721662200000,2386.045,2387.555,2384.825,2384.885,0.151 +1721662500000,2384.865,2386.985,2384.785,2385.175,0.1941 +1721662800000,2385.285,2386.375,2384.145,2385.885,0.1339 +1721663100000,2385.885,2387.465,2385.885,2386.618,0.2181 +1721663400000,2386.544,2387.268,2385.425,2386.495,0.2911 +1721663700000,2386.475,2386.475,2385.348,2386.168,0.1278 +1721664000000,2386.145,2388.145,2385.975,2388.098,0.1774 +1721664300000,2388.045,2389.295,2387.785,2388.215,0.3937 +1721664600000,2388.195,2388.558,2386.838,2386.858,0.2663 +1721664900000,2386.848,2387.825,2386.625,2387.485,0.1671 +1721665200000,2387.485,2388.598,2387.365,2388.365,0.0868 +1721665500000,2388.365,2389.548,2388.128,2388.195,0.1394 +1721665800000,2388.205,2391.315,2387.995,2391.178,0.2286 +1721666100000,2391.178,2392.645,2391.085,2392.005,0.3017 +1721666400000,2392.005,2392.815,2391.138,2391.368,0.2157 +1721666700000,2391.338,2392.055,2391.035,2392.055,0.2425 +1721667000000,2392.055,2392.975,2391.835,2392.315,0.097 +1721667300000,2392.315,2393.195,2392.235,2392.928,0.0988 +1721667600000,2392.985,2393.498,2391.665,2391.758,0.2479 +1721667900000,2391.735,2393.068,2391.665,2392.328,0.1463 +1721668200000,2392.328,2393.718,2392.195,2393.278,0.1263 +1721668500000,2393.175,2394.995,2392.938,2394.925,0.1401 +1721668800000,2395.045,2396.278,2394.805,2395.188,0.2327 +1721669100000,2395.125,2396.145,2392.628,2393.165,0.2323 +1721669400000,2393.185,2394.415,2392.595,2394.355,0.1064 +1721669700000,2394.358,2394.538,2392.985,2393.468,0.1782 +1721670000000,2393.488,2393.678,2393.155,2393.418,0.0803 +1721670300000,2393.448,2393.855,2393.368,2393.565,0.1273 +1721670600000,2393.578,2394.018,2393.358,2393.918,0.1604 +1721670900000,2393.918,2393.988,2393.468,2393.928,0.1188 +1721671200000,2393.895,2394.088,2392.438,2392.905,0.2025 +1721671500000,2392.915,2393.858,2392.888,2393.478,0.2119 +1721671800000,2393.508,2393.788,2392.368,2392.608,0.1516 +1721672100000,2392.658,2394.575,2392.585,2394.545,0.0995 +1721672400000,2394.545,2394.768,2394.115,2394.538,0.0975 +1721672700000,2394.538,2395.038,2394.085,2394.728,0.115 +1721673000000,2394.725,2394.878,2394.095,2394.428,0.0882 +1721673300000,2394.418,2394.488,2394.018,2394.388,0.0729 +1721673600000,2394.398,2394.968,2394.328,2394.868,0.1308 +1721673900000,2394.838,2395.855,2394.725,2395.655,0.1998 +1721674200000,2395.655,2396.368,2395.595,2396.025,0.1812 +1721674500000,2396.025,2396.178,2395.358,2395.648,0.2321 +1721674800000,2395.625,2395.625,2395.088,2395.318,0.2071 +1721675100000,2395.265,2396.498,2395.195,2396.425,0.2417 +1721675400000,2396.468,2397.105,2396.425,2396.635,0.2327 +1721675700000,2396.635,2397.425,2396.538,2396.648,0.1289 +1721676000000,2396.638,2396.878,2396.118,2396.348,0.0894 +1721676300000,2396.348,2397.168,2396.338,2397.028,0.087 +1721676600000,2397.078,2397.108,2396.515,2397.018,0.098 +1721676900000,2397.018,2397.748,2396.978,2397.698,0.1039 +1721677200000,2397.698,2398.048,2397.408,2397.768,0.1155 +1721677500000,2397.745,2398.448,2397.738,2398.328,0.0806 +1721677800000,2398.285,2399.998,2398.218,2399.315,0.2805 +1721678100000,2399.284,2399.875,2398.585,2398.978,0.1596 +1721678400000,2398.885,2399.018,2398.218,2398.428,0.0764 +1721678700000,2398.428,2399.388,2398.215,2399.078,0.0509 +1721679000000,2399.108,2399.178,2398.908,2398.968,0.0239 +1721679300000,2398.978,2398.978,2398.355,2398.518,0.0227 +1721679600000,2398.518,2398.858,2398.428,2398.808,0.0238 +1721679900000,2398.848,2398.968,2398.288,2398.708,0.04 +1721680200000,2398.718,2398.718,2398.178,2398.218,0.0267 +1721680500000,2398.248,2398.298,2397.468,2397.788,0.031 +1721680800000,2397.768,2397.768,2396.695,2396.748,0.0289 +1721681100000,2396.728,2396.818,2396.378,2396.608,0.0384 +1721681400000,2396.608,2396.858,2395.655,2395.898,0.0288 +1721681700000,2395.858,2396.655,2395.788,2396.045,0.025 +1721685600000,2395.658,2397.855,2395.458,2397.475,0.0576 +1721685900000,2397.475,2397.505,2396.755,2397.005,0.0269 +1721686200000,2396.984,2397.045,2396.885,2396.935,0.0041 +1721686500000,2396.945,2396.955,2396.155,2396.385,0.0077 +1721686800000,2396.385,2396.415,2396.145,2396.195,0.0035 +1721687100000,2396.175,2396.305,2396.005,2396.088,0.0108 +1721687400000,2396.088,2396.215,2395.665,2395.915,0.0382 +1721687700000,2395.875,2396.535,2395.845,2396.385,0.0116 +1721688000000,2396.355,2396.505,2396.025,2396.025,0.031 +1721688300000,2396.035,2396.035,2395.485,2395.535,0.0387 +1721688600000,2395.475,2395.475,2395.185,2395.275,0.0131 +1721688900000,2395.225,2395.345,2394.925,2394.925,0.0125 +1721689200000,2394.928,2395.355,2394.928,2395.255,0.0452 +1721689500000,2395.225,2395.955,2395.105,2395.665,0.0837 +1721689800000,2395.674,2395.725,2394.995,2395.025,0.0116 +1721690100000,2395.015,2395.435,2394.915,2395.325,0.0162 +1721690400000,2395.335,2395.845,2395.335,2395.595,0.0128 +1721690700000,2395.595,2395.685,2395.495,2395.585,0.0112 +1721691000000,2395.565,2395.685,2394.675,2394.875,0.0281 +1721691300000,2394.875,2395.225,2394.875,2395.115,0.0118 +1721691600000,2395.105,2395.345,2394.905,2395.345,0.0128 +1721691900000,2395.435,2395.958,2395.435,2395.698,0.0666 +1721692200000,2395.695,2396.075,2395.255,2395.735,0.0946 +1721692500000,2395.755,2395.948,2395.198,2395.565,0.0739 +1721692800000,2395.555,2396.765,2395.385,2396.725,0.0739 +1721693100000,2396.695,2397.218,2396.655,2397.118,0.109 +1721693400000,2397.128,2397.365,2395.995,2396.035,0.131 +1721693700000,2396.055,2397.075,2395.935,2396.795,0.0569 +1721694000000,2396.758,2397.018,2395.865,2396.505,0.0618 +1721694300000,2396.605,2397.225,2396.545,2397.165,0.1198 +1721694600000,2397.195,2398.425,2397.175,2398.335,0.0654 +1721694900000,2398.335,2399.035,2397.815,2397.965,0.0799 +1721695200000,2397.918,2398.185,2397.325,2398.115,0.06 +1721695500000,2398.185,2398.315,2397.328,2398.065,0.2071 +1721695800000,2398.055,2399.375,2398.055,2399.228,0.1784 +1721696100000,2399.225,2400.128,2399.125,2399.795,0.2646 +1721696400000,2399.795,2400.535,2398.618,2398.815,0.2644 +1721696700000,2398.815,2398.815,2397.758,2398.248,0.2414 +1721697000000,2398.195,2400.208,2398.145,2400.045,0.2037 +1721697300000,2400.048,2400.665,2399.078,2400.475,0.4471 +1721697600000,2400.455,2403.235,2400.055,2402.628,0.4612 +1721697900000,2402.605,2403.658,2402.428,2403.145,0.4664 +1721698200000,2403.205,2403.875,2402.025,2403.315,0.2788 +1721698500000,2403.285,2403.715,2401.945,2402.725,0.1305 +1721698800000,2402.725,2403.385,2402.235,2403.275,0.1013 +1721699100000,2403.275,2403.805,2402.265,2402.275,0.1374 +1721699400000,2402.275,2402.815,2401.785,2402.275,0.1264 +1721699700000,2402.235,2402.345,2400.748,2400.905,0.1064 +1721700000000,2400.865,2401.395,2399.678,2401.395,0.1702 +1721700300000,2401.405,2402.235,2401.355,2402.165,0.1442 +1721700600000,2402.165,2402.255,2400.675,2401.025,0.1343 +1721700900000,2401.045,2401.745,2400.865,2401.345,0.0549 +1721701200000,2401.365,2401.888,2401.305,2401.765,0.0531 +1721701500000,2401.785,2402.175,2401.308,2401.475,0.0571 +1721701800000,2401.495,2402.295,2400.995,2401.405,0.1085 +1721702100000,2401.405,2401.854,2401.108,2401.548,0.1624 +1721702400000,2401.515,2401.605,2401.075,2401.224,0.179 +1721702700000,2401.205,2401.355,2398.344,2398.455,0.1514 +1721703000000,2398.385,2399.335,2397.425,2399.225,0.1265 +1721703300000,2399.175,2400.235,2398.745,2399.498,0.1253 +1721703600000,2399.485,2399.614,2397.294,2397.435,0.3344 +1721703900000,2397.445,2397.975,2396.485,2397.605,0.3031 +1721704200000,2397.625,2398.135,2396.068,2396.975,0.3506 +1721704500000,2396.975,2397.975,2396.445,2397.215,0.2684 +1721704800000,2397.215,2397.765,2396.635,2397.755,0.1191 +1721705100000,2397.755,2398.625,2397.725,2398.255,0.1203 +1721705400000,2398.315,2399.575,2397.995,2399.545,0.0634 +1721705700000,2399.545,2400.615,2399.435,2399.455,0.1072 +1721706000000,2399.435,2399.685,2398.695,2398.705,0.0488 +1721706300000,2398.725,2399.035,2398.415,2398.685,0.0855 +1721706600000,2398.705,2399.275,2398.685,2398.745,0.2822 +1721706900000,2398.725,2398.798,2397.825,2398.185,0.2222 +1721707200000,2398.185,2399.038,2398.095,2398.578,0.1375 +1721707500000,2398.598,2398.638,2397.765,2398.225,0.0713 +1721707800000,2398.175,2398.175,2397.425,2397.835,0.0702 +1721708100000,2397.835,2399.088,2397.625,2399.025,0.0501 +1721708400000,2399.028,2399.208,2398.665,2398.965,0.0422 +1721708700000,2398.965,2399.465,2397.748,2397.848,0.0665 +1721709000000,2397.945,2399.148,2397.725,2398.358,0.1645 +1721709300000,2398.365,2398.958,2397.378,2397.534,0.2516 +1721709600000,2397.525,2397.734,2396.548,2397.295,0.1951 +1721709900000,2397.235,2397.235,2396.255,2396.858,0.1172 +1721710200000,2396.785,2396.865,2395.808,2396.008,0.1289 +1721710500000,2396.005,2397.078,2395.625,2396.378,0.2148 +1721710800000,2396.365,2396.725,2394.828,2395.468,0.1904 +1721711100000,2395.465,2395.745,2394.828,2394.915,0.1702 +1721711400000,2394.835,2395.925,2394.815,2395.765,0.0813 +1721711700000,2395.775,2395.928,2394.888,2394.968,0.1241 +1721712000000,2394.968,2395.188,2394.065,2394.745,0.1129 +1721712300000,2394.735,2394.735,2393.465,2393.605,0.0987 +1721712600000,2393.728,2394.125,2392.835,2393.545,0.2849 +1721712900000,2393.545,2395.435,2393.514,2393.748,0.2033 +1721713200000,2393.734,2393.734,2391.295,2392.265,0.3226 +1721713500000,2392.205,2392.395,2390.615,2391.415,0.2139 +1721713800000,2391.414,2392.565,2390.835,2391.935,0.1104 +1721714100000,2391.935,2393.055,2391.935,2392.435,0.1088 +1721714400000,2392.445,2393.378,2391.515,2391.775,0.2103 +1721714700000,2391.785,2392.895,2391.065,2391.665,0.415 +1721715000000,2391.695,2392.165,2389.825,2389.915,0.4452 +1721715300000,2389.915,2390.125,2388.405,2388.465,0.4922 +1721715600000,2388.455,2389.625,2388.175,2388.555,0.3999 +1721715900000,2388.445,2389.595,2388.245,2388.275,0.2646 +1721716200000,2388.235,2390.085,2388.135,2388.895,0.1896 +1721716500000,2388.895,2391.355,2388.645,2391.185,0.2721 +1721716800000,2391.155,2393.645,2390.415,2392.755,0.3285 +1721717100000,2392.745,2392.925,2391.005,2391.085,0.5528 +1721717400000,2391.085,2391.965,2390.435,2390.915,0.2476 +1721717700000,2390.725,2390.785,2389.325,2390.235,0.5205 +1721718000000,2390.235,2391.425,2389.855,2390.485,0.3878 +1721718300000,2390.445,2391.965,2390.105,2391.625,0.1859 +1721718600000,2391.525,2393.065,2391.525,2392.945,0.1841 +1721718900000,2392.955,2393.755,2392.715,2393.755,0.161 +1721719200000,2393.705,2395.925,2393.655,2394.685,0.2445 +1721719500000,2394.685,2395.015,2392.665,2392.705,0.4241 +1721719800000,2392.705,2395.025,2391.685,2394.925,0.2778 +1721720100000,2394.925,2395.188,2394.215,2394.555,0.4318 +1721720400000,2394.515,2396.408,2393.345,2395.355,0.2763 +1721720700000,2395.375,2398.195,2395.375,2396.475,0.2708 +1721721000000,2396.485,2398.715,2396.485,2398.675,0.3517 +1721721300000,2398.685,2399.035,2397.155,2397.745,0.2508 +1721721600000,2397.775,2398.265,2396.215,2397.115,0.2716 +1721721900000,2397.115,2398.805,2397.045,2398.245,0.3875 +1721722200000,2398.215,2398.225,2396.785,2396.795,0.4488 +1721722500000,2396.785,2398.875,2396.575,2398.435,0.4634 +1721722800000,2398.445,2399.485,2398.058,2398.685,0.3529 +1721723100000,2398.658,2399.415,2398.385,2398.525,0.2046 +1721723400000,2398.495,2399.785,2398.495,2399.745,0.137 +1721723700000,2399.725,2401.655,2399.675,2401.555,0.4413 +1721724000000,2401.565,2403.948,2401.335,2403.475,0.444 +1721724300000,2403.485,2405.375,2402.485,2404.225,0.34 +1721724600000,2404.215,2405.708,2404.105,2405.245,0.2932 +1721724900000,2405.305,2407.005,2403.885,2403.928,0.3394 +1721725200000,2403.958,2404.178,2403.045,2404.055,0.257 +1721725500000,2404.025,2405.635,2404.025,2405.335,0.1699 +1721725800000,2405.335,2406.928,2405.165,2406.678,0.3115 +1721726100000,2406.664,2407.725,2405.628,2407.475,0.2428 +1721726400000,2407.475,2407.475,2405.785,2405.795,0.3096 +1721726700000,2405.805,2405.915,2404.045,2404.168,0.2954 +1721727000000,2404.198,2405.228,2403.395,2403.415,0.2787 +1721727300000,2403.415,2404.958,2403.415,2404.735,0.1337 +1721727600000,2404.735,2406.938,2404.595,2406.938,0.1939 +1721727900000,2406.928,2407.865,2405.364,2407.258,0.2357 +1721728200000,2407.255,2407.965,2406.675,2407.475,0.1391 +1721728500000,2407.475,2407.945,2406.708,2406.708,0.1344 +1721728800000,2406.708,2407.895,2406.168,2407.855,0.1568 +1721729100000,2407.858,2408.105,2406.525,2406.538,0.334 +1721729400000,2406.538,2407.755,2405.654,2407.645,0.187 +1721729700000,2407.605,2407.935,2407.165,2407.895,0.1064 +1721730000000,2407.895,2407.975,2406.285,2406.524,0.1395 +1721730300000,2406.535,2407.688,2405.435,2407.225,0.2573 +1721730600000,2407.255,2407.795,2406.385,2407.515,0.3363 +1721730900000,2407.495,2408.128,2407.124,2407.218,0.2714 +1721731200000,2407.195,2407.925,2407.135,2407.238,0.1714 +1721731500000,2407.285,2407.478,2406.008,2406.394,0.2829 +1721731800000,2406.458,2407.698,2406.458,2407.435,0.3109 +1721732100000,2407.435,2407.695,2406.644,2407.515,0.337 +1721732400000,2407.515,2407.928,2406.735,2407.475,0.1664 +1721732700000,2407.475,2407.838,2406.265,2407.675,0.1257 +1721733000000,2407.678,2408.198,2407.228,2407.935,0.1359 +1721733300000,2407.935,2409.948,2407.765,2409.708,0.2161 +1721733600000,2409.758,2411.178,2408.685,2411.025,0.3056 +1721733900000,2411.025,2411.908,2409.705,2409.775,0.3272 +1721734200000,2409.725,2410.155,2408.135,2408.675,0.3897 +1721734500000,2408.658,2408.748,2406.148,2406.375,0.4582 +1721734800000,2406.398,2408.315,2405.895,2408.235,0.2762 +1721735100000,2408.235,2408.928,2407.805,2408.338,0.3159 +1721735400000,2408.265,2408.398,2406.835,2407.088,0.5376 +1721735700000,2407.085,2408.035,2406.135,2407.458,0.2808 +1721736000000,2407.455,2407.995,2406.165,2406.328,0.34 +1721736300000,2406.385,2407.988,2405.885,2407.718,0.3565 +1721736600000,2407.708,2408.598,2407.365,2407.685,0.368 +1721736900000,2407.735,2408.085,2406.715,2406.885,0.312 +1721737200000,2406.955,2407.588,2405.745,2406.095,0.4228 +1721737500000,2406.155,2406.845,2404.365,2404.975,0.3541 +1721737800000,2405.058,2405.955,2403.545,2404.465,0.3481 +1721738100000,2404.515,2408.295,2404.465,2407.585,0.4288 +1721738400000,2407.595,2408.898,2407.095,2407.988,0.5127 +1721738700000,2407.985,2409.135,2407.855,2408.495,0.451 +1721739000000,2408.495,2408.915,2405.945,2405.945,0.4097 +1721739300000,2405.945,2406.495,2405.295,2405.338,0.2899 +1721739600000,2405.274,2405.765,2403.465,2404.655,0.5241 +1721739900000,2404.655,2407.555,2404.655,2405.448,0.3114 +1721740200000,2405.405,2405.848,2403.545,2404.365,0.4789 +1721740500000,2404.365,2405.018,2403.235,2404.735,0.424 +1721740800000,2404.725,2405.188,2403.255,2403.455,0.3202 +1721741100000,2403.495,2404.458,2402.895,2404.385,0.4073 +1721741400000,2404.385,2404.998,2401.215,2401.835,0.3962 +1721741700000,2401.845,2403.605,2400.535,2403.335,0.29 +1721742000000,2403.315,2405.365,2402.995,2403.475,0.6973 +1721742300000,2403.475,2403.825,2401.655,2401.975,0.6093 +1721742600000,2401.945,2402.825,2399.435,2399.605,1.0735 +1721742900000,2399.625,2402.055,2399.425,2401.845,0.7685 +1721743200000,2401.818,2403.845,2401.705,2402.075,0.5054 +1721743500000,2402.065,2404.308,2401.485,2403.218,0.3785 +1721743800000,2403.175,2403.815,2402.065,2402.415,0.5816 +1721744100000,2402.415,2402.885,2400.315,2400.465,0.5097 +1721744400000,2400.475,2402.568,2399.508,2402.085,0.5114 +1721744700000,2402.085,2404.625,2401.885,2403.945,0.2197 +1721745000000,2403.945,2407.315,2403.835,2406.458,0.5543 +1721745300000,2406.455,2407.244,2405.725,2405.915,0.4791 +1721745600000,2405.935,2406.035,2404.135,2405.675,0.2701 +1721745900000,2405.695,2406.365,2404.378,2405.078,0.2837 +1721746200000,2405.098,2405.208,2401.975,2402.825,0.5273 +1721746500000,2402.845,2403.835,2402.308,2402.858,0.4545 +1721746800000,2402.795,2404.655,2401.955,2403.085,0.343 +1721747100000,2402.934,2404.205,2402.535,2403.955,0.177 +1721747400000,2403.955,2405.635,2403.235,2405.528,0.2677 +1721747700000,2405.498,2406.368,2405.375,2406.035,0.3689 +1721748000000,2406.035,2406.235,2405.328,2405.958,0.2344 +1721748300000,2405.924,2406.145,2404.855,2405.418,0.4118 +1721748600000,2405.405,2405.528,2403.655,2404.455,0.2991 +1721748900000,2404.375,2406.128,2403.985,2406.035,0.2249 +1721749200000,2406.045,2406.918,2405.575,2406.838,0.2876 +1721749500000,2406.835,2407.078,2405.525,2406.045,0.3894 +1721749800000,2406.045,2406.225,2404.905,2405.845,0.3015 +1721750100000,2405.845,2405.918,2404.895,2405.338,0.1889 +1721750400000,2405.308,2405.535,2404.218,2404.358,0.2419 +1721750700000,2404.358,2404.478,2403.805,2404.278,0.2308 +1721751000000,2404.298,2405.498,2404.075,2404.978,0.2587 +1721751300000,2404.998,2405.388,2404.165,2404.348,0.2231 +1721751600000,2404.338,2405.075,2403.098,2403.355,0.2941 +1721751900000,2403.378,2404.605,2402.865,2404.435,0.1191 +1721752200000,2404.465,2404.685,2403.865,2404.235,0.1321 +1721752500000,2404.238,2404.438,2403.488,2403.925,0.1715 +1721752800000,2403.955,2406.215,2403.628,2406.095,0.2573 +1721753100000,2406.095,2406.668,2405.675,2406.228,0.2684 +1721753400000,2406.198,2406.208,2404.588,2404.618,0.3153 +1721753700000,2404.595,2405.338,2404.145,2405.165,0.3431 +1721754000000,2405.165,2406.265,2404.455,2405.488,0.2537 +1721754300000,2405.485,2406.548,2405.055,2406.515,0.2246 +1721754600000,2406.435,2406.668,2405.255,2405.255,0.3255 +1721754900000,2405.248,2405.528,2404.098,2404.435,0.2624 +1721755200000,2404.435,2407.588,2404.365,2407.295,0.1772 +1721755500000,2407.295,2408.098,2405.835,2405.998,0.2612 +1721755800000,2405.945,2405.958,2404.075,2404.325,0.416 +1721756100000,2404.365,2404.665,2403.798,2404.368,0.1762 +1721756400000,2404.408,2404.478,2402.518,2403.015,0.1493 +1721756700000,2403.015,2403.915,2402.575,2403.915,0.135 +1721757000000,2403.905,2405.488,2403.755,2405.165,0.1285 +1721757300000,2405.165,2405.208,2404.418,2404.848,0.1908 +1721757600000,2404.848,2404.928,2403.855,2404.138,0.2424 +1721757900000,2404.138,2405.165,2403.928,2405.145,0.1088 +1721758200000,2405.145,2405.565,2404.838,2405.028,0.1121 +1721758500000,2405.018,2406.195,2403.818,2404.108,0.1195 +1721758800000,2404.098,2404.918,2404.078,2404.405,0.0808 +1721759100000,2404.418,2404.418,2403.648,2404.058,0.1732 +1721759400000,2404.135,2404.688,2403.758,2404.118,0.163 +1721759700000,2404.108,2404.368,2403.788,2403.958,0.1409 +1721760000000,2403.895,2405.048,2403.758,2404.765,0.1419 +1721760300000,2404.765,2405.518,2404.695,2404.718,0.1317 +1721760600000,2404.698,2405.628,2404.195,2405.558,0.1874 +1721760900000,2405.578,2406.088,2405.145,2405.628,0.1961 +1721761200000,2405.575,2405.968,2405.258,2405.768,0.1358 +1721761500000,2405.788,2406.308,2405.575,2406.255,0.1078 +1721761800000,2406.255,2407.438,2406.255,2407.215,0.1068 +1721762100000,2407.195,2407.645,2406.905,2407.635,0.1582 +1721762400000,2407.665,2408.528,2407.405,2408.505,0.1433 +1721762700000,2408.505,2408.945,2407.315,2407.685,0.1581 +1721763000000,2407.655,2407.948,2407.088,2407.368,0.1353 +1721763300000,2407.348,2408.025,2407.165,2407.935,0.1084 +1721763600000,2407.935,2407.998,2406.908,2407.575,0.1343 +1721763900000,2407.588,2408.625,2407.408,2408.275,0.1636 +1721764200000,2408.335,2408.878,2408.135,2408.488,0.1937 +1721764500000,2408.495,2408.528,2407.338,2407.498,0.2054 +1721764800000,2407.498,2407.908,2407.364,2407.828,0.1049 +1721765100000,2407.838,2408.258,2407.668,2407.758,0.0693 +1721765400000,2407.768,2407.848,2406.148,2406.305,0.0903 +1721765700000,2406.388,2406.608,2405.715,2405.898,0.0925 +1721766000000,2405.798,2406.078,2405.268,2405.358,0.0726 +1721766300000,2405.368,2406.698,2405.325,2406.645,0.0752 +1721766600000,2406.625,2406.938,2406.425,2406.938,0.0437 +1721766900000,2406.938,2407.018,2406.428,2406.708,0.0371 +1721767200000,2406.678,2407.288,2406.535,2407.278,0.0292 +1721767500000,2407.248,2408.228,2406.788,2408.195,0.0507 +1721767800000,2408.215,2409.885,2408.215,2409.748,0.0531 +1721768100000,2409.738,2409.798,2408.955,2409.085,0.0673 +1721772000000,2408.648,2408.975,2408.295,2408.568,0.0795 +1721772300000,2408.568,2408.674,2408.368,2408.575,0.0307 +1721772600000,2408.575,2408.695,2408.274,2408.475,0.0362 +1721772900000,2408.475,2408.615,2408.268,2408.475,0.0296 +1721773200000,2408.475,2408.475,2407.865,2407.968,0.032 +1721773500000,2407.944,2408.548,2407.944,2408.428,0.0253 +1721773800000,2408.368,2408.895,2408.208,2408.895,0.0403 +1721774100000,2408.875,2408.975,2408.375,2408.705,0.0429 +1721774400000,2408.775,2409.198,2408.625,2408.635,0.0352 +1721774700000,2408.635,2408.928,2408.525,2408.655,0.0422 +1721775000000,2408.655,2409.235,2408.555,2409.125,0.0477 +1721775300000,2409.105,2409.515,2409.005,2409.175,0.0352 +1721775600000,2409.165,2409.255,2408.828,2408.828,0.0476 +1721775900000,2408.768,2408.768,2407.875,2407.955,0.0425 +1721776200000,2407.905,2408.115,2407.695,2408.055,0.0289 +1721776500000,2408.055,2408.825,2408.015,2408.785,0.0163 +1721776800000,2408.905,2408.945,2408.655,2408.695,0.0079 +1721777100000,2408.645,2408.945,2408.585,2408.865,0.0096 +1721777400000,2408.825,2408.895,2408.565,2408.775,0.0113 +1721777700000,2408.765,2408.885,2408.525,2408.725,0.0118 +1721778000000,2408.715,2409.304,2408.675,2408.955,0.047 +1721778300000,2408.965,2408.965,2408.558,2408.608,0.0545 +1721778600000,2408.678,2409.008,2408.228,2408.835,0.0902 +1721778900000,2408.895,2409.005,2408.338,2408.408,0.1094 +1721779200000,2408.408,2409.565,2408.325,2409.295,0.0807 +1721779500000,2409.295,2409.785,2408.885,2409.475,0.0585 +1721779800000,2409.435,2409.995,2409.435,2409.845,0.041 +1721780100000,2409.795,2410.085,2408.865,2409.205,0.0688 +1721780400000,2409.175,2409.758,2409.175,2409.268,0.1227 +1721780700000,2409.255,2409.758,2408.938,2409.485,0.0765 +1721781000000,2409.428,2409.955,2409.428,2409.655,0.0847 +1721781300000,2409.618,2409.818,2409.315,2409.495,0.1251 +1721781600000,2409.475,2409.878,2409.375,2409.645,0.0846 +1721781900000,2409.645,2409.785,2409.158,2409.158,0.1111 +1721782200000,2409.148,2409.148,2408.315,2408.578,0.1604 +1721782500000,2408.565,2408.675,2407.888,2408.198,0.2568 +1721782800000,2408.164,2409.265,2407.468,2409.165,0.2805 +1721783100000,2409.265,2409.295,2407.815,2408.815,0.2203 +1721783400000,2408.805,2412.045,2408.805,2411.915,0.605 +1721783700000,2411.915,2411.975,2409.465,2409.465,0.4547 +1721784000000,2409.454,2409.568,2407.495,2407.885,0.2582 +1721784300000,2407.855,2408.345,2405.628,2405.715,0.235 +1721784600000,2405.708,2406.945,2404.795,2406.935,0.1526 +1721784900000,2406.945,2409.045,2406.945,2408.175,0.1048 +1721785200000,2408.165,2408.535,2406.935,2407.525,0.0988 +1721785500000,2407.685,2408.345,2407.125,2407.245,0.1744 +1721785800000,2407.265,2408.815,2407.265,2408.225,0.1342 +1721786100000,2408.228,2408.295,2407.688,2408.078,0.2935 +1721786400000,2408.078,2408.645,2407.078,2408.378,0.332 +1721786700000,2408.478,2409.605,2408.215,2409.605,0.3645 +1721787000000,2409.635,2411.145,2409.635,2410.985,0.4195 +1721787300000,2411.008,2415.375,2410.614,2414.075,0.3034 +1721787600000,2414.085,2415.755,2414.085,2415.075,0.1703 +1721787900000,2415.088,2415.265,2412.798,2412.855,0.2186 +1721788200000,2412.875,2414.008,2411.125,2413.195,0.3516 +1721788500000,2413.215,2414.925,2413.215,2414.184,0.2769 +1721788800000,2414.184,2414.284,2411.145,2411.155,0.2119 +1721789100000,2411.135,2412.075,2410.335,2411.055,0.13 +1721789400000,2411.055,2413.188,2410.985,2413.115,0.2914 +1721789700000,2413.135,2414.508,2413.094,2414.014,0.403 +1721790000000,2414.008,2415.925,2414.008,2415.628,0.2982 +1721790300000,2415.628,2415.728,2413.625,2413.625,0.218 +1721790600000,2413.645,2415.565,2413.515,2415.255,0.1054 +1721790900000,2415.255,2416.005,2414.425,2414.978,0.1232 +1721791200000,2414.965,2417.688,2414.965,2416.748,0.1628 +1721791500000,2416.735,2418.228,2416.345,2417.075,0.283 +1721791800000,2417.075,2417.335,2415.625,2416.245,0.0932 +1721792100000,2416.245,2417.024,2416.035,2416.235,0.0925 +1721792400000,2416.265,2416.395,2414.938,2415.264,0.1121 +1721792700000,2415.258,2416.554,2415.228,2416.225,0.0901 +1721793000000,2416.205,2416.635,2415.795,2416.625,0.0417 +1721793300000,2416.605,2416.875,2416.065,2416.375,0.082 +1721793600000,2416.375,2417.188,2416.295,2416.788,0.1578 +1721793900000,2416.755,2416.795,2415.925,2416.345,0.0844 +1721794200000,2416.285,2417.075,2416.105,2416.754,0.143 +1721794500000,2416.715,2416.788,2415.058,2415.305,0.1538 +1721794800000,2415.305,2416.265,2414.795,2415.624,0.2784 +1721795100000,2415.624,2416.125,2415.355,2415.975,0.0837 +1721795400000,2415.975,2416.125,2414.648,2415.375,0.0709 +1721795700000,2415.455,2415.598,2414.738,2415.575,0.1005 +1721796000000,2415.585,2416.955,2415.575,2416.914,0.2158 +1721796300000,2416.905,2417.388,2416.085,2416.925,0.2552 +1721796600000,2416.925,2417.055,2416.215,2416.508,0.1699 +1721796900000,2416.485,2417.808,2416.485,2417.715,0.198 +1721797200000,2417.705,2417.845,2416.275,2416.275,0.1239 +1721797500000,2416.205,2417.278,2416.185,2416.475,0.133 +1721797800000,2416.445,2416.655,2414.948,2414.948,0.1739 +1721798100000,2414.948,2415.138,2413.514,2413.905,0.1922 +1721798400000,2413.925,2414.335,2413.765,2414.055,0.0613 +1721798700000,2414.055,2414.865,2413.895,2414.375,0.0603 +1721799000000,2414.295,2414.805,2412.915,2414.785,0.1801 +1721799300000,2414.785,2416.605,2414.305,2416.605,0.1311 +1721799600000,2416.615,2416.705,2414.795,2414.795,0.1288 +1721799900000,2414.755,2416.165,2414.185,2416.165,0.0755 +1721800200000,2416.165,2416.165,2414.528,2415.485,0.1017 +1721800500000,2415.595,2416.225,2415.338,2415.985,0.1803 +1721800800000,2415.985,2418.388,2415.905,2416.885,0.2481 +1721801100000,2416.898,2417.395,2415.975,2416.355,0.4249 +1721801400000,2416.415,2419.105,2416.355,2418.845,0.3768 +1721801700000,2418.855,2419.095,2416.765,2417.685,0.4676 +1721802000000,2417.705,2417.805,2415.995,2416.605,0.305 +1721802300000,2416.565,2417.755,2415.105,2415.128,0.5404 +1721802600000,2415.125,2415.495,2414.675,2415.175,0.3146 +1721802900000,2415.165,2415.515,2414.065,2415.155,0.2981 +1721803200000,2415.195,2415.868,2415.095,2415.805,0.4075 +1721803500000,2415.825,2416.665,2415.695,2416.645,0.5057 +1721803800000,2416.585,2417.425,2416.345,2416.625,0.3137 +1721804100000,2416.645,2417.555,2416.375,2417.405,0.4561 +1721804400000,2417.405,2417.758,2416.125,2416.135,0.3996 +1721804700000,2416.198,2416.998,2415.688,2415.725,0.4359 +1721805000000,2415.765,2416.888,2415.725,2416.015,0.2773 +1721805300000,2415.944,2416.745,2415.475,2416.015,0.19 +1721805600000,2415.965,2416.995,2415.535,2416.335,0.2483 +1721805900000,2416.345,2416.505,2415.505,2415.945,0.2545 +1721806200000,2415.945,2416.845,2414.695,2415.158,0.4321 +1721806500000,2415.155,2415.425,2412.965,2413.395,0.3688 +1721806800000,2413.415,2413.845,2413.115,2413.615,0.1104 +1721807100000,2413.585,2413.625,2411.505,2412.195,0.1588 +1721807400000,2412.205,2412.545,2411.764,2411.915,0.2715 +1721807700000,2411.895,2414.685,2411.825,2414.475,0.2965 +1721808000000,2414.454,2414.988,2413.975,2414.725,0.4367 +1721808300000,2414.588,2414.748,2413.355,2413.388,0.2665 +1721808600000,2413.385,2413.498,2412.175,2412.265,0.3422 +1721808900000,2412.265,2412.798,2411.785,2412.358,0.1776 +1721809200000,2412.295,2413.878,2412.205,2413.605,0.1227 +1721809500000,2413.585,2414.125,2413.055,2413.805,0.2246 +1721809800000,2413.815,2413.875,2412.008,2412.378,0.1619 +1721810100000,2412.355,2413.215,2412.235,2412.855,0.1218 +1721810400000,2412.915,2413.078,2411.405,2411.765,0.1557 +1721810700000,2411.785,2412.885,2411.315,2412.095,0.1144 +1721811000000,2412.075,2412.145,2411.615,2411.705,0.1633 +1721811300000,2411.688,2411.995,2410.605,2411.688,0.1183 +1721811600000,2411.688,2413.038,2411.665,2412.738,0.1346 +1721811900000,2412.728,2412.988,2412.085,2412.435,0.11 +1721812200000,2412.435,2412.515,2411.448,2412.188,0.1413 +1721812500000,2412.195,2412.218,2410.588,2410.645,0.236 +1721812800000,2410.635,2411.985,2409.665,2411.985,0.1417 +1721813100000,2411.985,2413.018,2411.885,2411.905,0.1074 +1721813400000,2411.885,2412.015,2410.505,2410.725,0.282 +1721813700000,2410.725,2412.985,2410.655,2412.795,0.2504 +1721814000000,2412.795,2413.975,2412.755,2412.915,0.4221 +1721814300000,2412.915,2414.165,2412.535,2413.935,0.42 +1721814600000,2413.935,2414.745,2413.505,2413.805,0.2993 +1721814900000,2413.805,2414.005,2412.625,2413.338,0.1594 +1721815200000,2413.295,2414.725,2413.295,2414.175,0.1727 +1721815500000,2414.175,2414.408,2413.485,2413.765,0.1741 +1721815800000,2413.765,2414.518,2413.445,2413.865,0.201 +1721816100000,2413.965,2414.355,2413.725,2414.245,0.2678 +1721816400000,2414.248,2415.898,2414.015,2415.758,0.308 +1721816700000,2415.758,2416.325,2413.385,2413.865,0.4468 +1721817000000,2413.865,2414.295,2413.435,2413.475,0.0821 +1721817300000,2413.438,2413.625,2412.065,2412.195,0.3906 +1721817600000,2412.195,2413.708,2412.125,2413.155,0.1343 +1721817900000,2413.135,2415.325,2413.135,2415.128,0.2446 +1721818200000,2415.108,2415.188,2413.768,2414.185,0.1941 +1721818500000,2414.205,2414.205,2413.435,2413.465,0.1015 +1721818800000,2413.445,2414.108,2412.498,2412.658,0.1778 +1721819100000,2412.658,2414.298,2412.535,2412.848,0.212 +1721819400000,2412.848,2413.108,2412.088,2412.895,0.2214 +1721819700000,2412.895,2413.198,2411.945,2411.945,0.2445 +1721820000000,2411.945,2412.908,2411.605,2412.145,0.1103 +1721820300000,2412.145,2412.405,2410.555,2411.035,0.1083 +1721820600000,2411.038,2411.515,2410.425,2411.414,0.1637 +1721820900000,2411.408,2414.095,2411.145,2414.085,0.1454 +1721821200000,2414.085,2415.148,2413.675,2415.015,0.1479 +1721821500000,2414.974,2416.388,2414.595,2415.675,0.1412 +1721821800000,2415.675,2416.775,2415.675,2416.095,0.198 +1721822100000,2416.105,2417.658,2416.035,2417.345,0.14 +1721822400000,2417.378,2418.358,2417.035,2417.625,0.2437 +1721822700000,2417.625,2418.015,2416.575,2417.755,0.1526 +1721823000000,2417.755,2418.365,2417.215,2417.538,0.133 +1721823300000,2417.548,2419.438,2416.785,2419.305,0.1938 +1721823600000,2419.285,2419.345,2417.095,2417.898,0.3443 +1721823900000,2417.888,2417.918,2416.095,2417.425,0.2634 +1721824200000,2417.438,2420.315,2417.438,2419.545,0.2642 +1721824500000,2419.555,2419.625,2418.025,2418.135,0.2845 +1721824800000,2418.135,2418.225,2416.295,2417.385,0.3351 +1721825100000,2417.385,2418.355,2416.815,2418.015,0.1591 +1721825400000,2418.035,2420.975,2417.615,2420.718,0.6089 +1721825700000,2420.715,2421.895,2420.715,2421.295,0.353 +1721826000000,2421.355,2422.935,2419.905,2419.915,0.3219 +1721826300000,2419.895,2420.895,2418.805,2420.095,0.323 +1721826600000,2420.295,2421.125,2417.455,2417.675,0.2272 +1721826900000,2417.628,2418.105,2414.895,2416.585,0.2135 +1721827200000,2416.555,2417.255,2413.555,2414.255,0.2931 +1721827500000,2414.255,2417.235,2413.905,2416.745,0.2308 +1721827800000,2416.695,2419.505,2416.675,2418.895,0.5421 +1721828100000,2418.875,2423.725,2418.575,2423.485,0.7319 +1721828400000,2423.475,2423.895,2422.345,2422.735,0.4096 +1721828700000,2422.476,2426.555,2418.515,2424.555,0.5229 +1721829000000,2424.555,2425.025,2419.828,2420.585,1.0068 +1721829300000,2420.585,2422.445,2420.205,2421.595,0.3317 +1721829600000,2421.595,2425.055,2421.135,2424.995,0.3878 +1721829900000,2425.055,2428.338,2422.418,2422.518,0.5728 +1721830200000,2422.518,2423.555,2419.105,2419.495,0.398 +1721830500000,2419.474,2424.508,2419.365,2423.818,0.6419 +1721830800000,2423.818,2424.408,2421.565,2422.595,0.342 +1721831100000,2422.605,2426.308,2422.265,2426.148,0.2841 +1721831400000,2426.008,2427.795,2425.075,2425.215,0.5569 +1721831700000,2425.155,2427.045,2424.275,2425.305,0.3053 +1721832000000,2425.295,2427.485,2424.255,2427.005,0.443 +1721832300000,2426.995,2427.638,2425.175,2426.605,0.447 +1721832600000,2426.665,2431.678,2426.665,2431.634,0.6082 +1721832900000,2431.634,2431.945,2430.035,2430.268,0.5609 +1721833200000,2430.214,2431.208,2428.744,2428.808,0.5327 +1721833500000,2428.798,2429.138,2426.238,2426.865,0.4497 +1721833800000,2426.895,2427.585,2425.525,2426.325,0.3998 +1721834100000,2426.265,2427.195,2423.865,2425.935,0.4574 +1721834400000,2425.935,2427.618,2425.335,2427.615,0.3479 +1721834700000,2427.705,2428.285,2426.445,2427.195,0.2694 +1721835000000,2427.215,2430.045,2427.085,2427.925,0.3252 +1721835300000,2427.925,2428.045,2425.988,2426.168,0.3222 +1721835600000,2426.168,2426.168,2423.735,2424.018,0.1975 +1721835900000,2424.018,2424.595,2422.255,2424.565,0.1612 +1721836200000,2424.565,2424.995,2423.855,2424.825,0.1635 +1721836500000,2424.845,2425.955,2424.478,2424.668,0.1353 +1721836800000,2424.655,2424.798,2422.205,2422.515,0.1977 +1721837100000,2422.515,2422.575,2421.065,2422.145,0.1863 +1721837400000,2422.115,2422.325,2419.225,2420.965,0.1504 +1721837700000,2420.965,2421.745,2420.445,2421.095,0.1207 +1721838000000,2421.095,2422.055,2420.975,2421.415,0.1388 +1721838300000,2421.415,2421.455,2420.195,2420.805,0.1136 +1721838600000,2420.805,2421.405,2419.785,2420.618,0.1849 +1721838900000,2420.585,2421.235,2419.725,2420.048,0.1505 +1721839200000,2420.055,2420.248,2419.265,2420.175,0.1672 +1721839500000,2420.175,2421.015,2418.585,2420.975,0.1312 +1721839800000,2420.935,2421.645,2420.495,2420.795,0.1195 +1721840100000,2420.795,2420.995,2418.475,2418.938,0.1354 +1721840400000,2418.888,2419.458,2416.965,2416.995,0.2322 +1721840700000,2416.965,2417.195,2415.735,2416.115,0.1767 +1721841000000,2416.115,2417.298,2415.705,2417.295,0.1523 +1721841300000,2417.255,2417.675,2414.905,2415.225,0.1181 +1721841600000,2415.225,2415.285,2413.895,2414.965,0.1297 +1721841900000,2414.955,2415.575,2414.495,2415.215,0.1618 +1721842200000,2415.195,2416.155,2414.768,2415.058,0.1679 +1721842500000,2415.055,2415.378,2412.918,2413.145,0.1449 +1721842800000,2413.145,2414.015,2412.765,2412.898,0.1326 +1721843100000,2412.885,2412.915,2411.465,2412.765,0.1326 +1721843400000,2412.758,2412.838,2410.545,2410.648,0.1948 +1721843700000,2410.628,2410.628,2407.895,2409.098,0.2241 +1721844000000,2409.055,2409.155,2405.885,2407.175,0.1772 +1721844300000,2407.148,2407.785,2405.895,2405.965,0.1537 +1721844600000,2405.965,2408.635,2405.815,2407.975,0.1365 +1721844900000,2408.015,2408.615,2407.045,2407.635,0.1471 +1721845200000,2407.635,2407.635,2405.505,2406.865,0.1699 +1721845500000,2406.815,2408.665,2406.705,2408.295,0.1364 +1721845800000,2408.275,2409.045,2408.055,2408.875,0.1297 +1721846100000,2408.825,2409.135,2407.895,2408.925,0.1488 +1721846400000,2408.905,2409.345,2407.675,2408.008,0.1802 +1721846700000,2407.998,2408.385,2407,2407.825,0.1646 +1721847000000,2407.825,2408.178,2407.555,2408.008,0.1608 +1721847300000,2408.005,2408.998,2407.808,2408.125,0.2302 +1721847600000,2408.108,2408.308,2407.318,2407.475,0.2105 +1721847900000,2407.498,2408.105,2407,2407,0.1792 +1721848200000,2407,2407.915,2406.665,2407.795,0.1078 +1721848500000,2407.815,2408.488,2407.555,2407.828,0.1637 +1721848800000,2407.858,2408.595,2406.665,2406.708,0.304 +1721849100000,2406.798,2407.755,2405.905,2406.105,0.0982 +1721849400000,2406.105,2406.605,2404.495,2406.555,0.1399 +1721849700000,2406.585,2407.125,2404.728,2405.345,0.0982 +1721850000000,2405.385,2405.385,2402.898,2404.835,0.1222 +1721850300000,2404.895,2405.065,2401.215,2401.315,0.3044 +1721850600000,2401.395,2402.405,2401.165,2401.668,0.1538 +1721850900000,2401.725,2401.725,2398.268,2398.348,0.2466 +1721851200000,2398.405,2399.418,2398.345,2399.098,0.1377 +1721851500000,2398.955,2400.455,2398.358,2399.235,0.0916 +1721851800000,2399.268,2399.365,2397.315,2398.805,0.1358 +1721852100000,2398.805,2399.485,2397.765,2398.005,0.165 +1721852400000,2397.965,2399.785,2397.705,2398.958,0.0826 +1721852700000,2398.948,2399.388,2397.318,2397.605,0.0928 +1721853000000,2397.608,2398.558,2396.975,2398.535,0.0581 +1721853300000,2398.445,2398.848,2398.075,2398.138,0.0601 +1721853600000,2398.148,2398.338,2397.468,2397.528,0.0732 +1721853900000,2397.485,2399.415,2397.458,2399.415,0.0595 +1721854200000,2399.365,2399.825,2398.298,2398.558,0.0592 +1721854500000,2398.558,2398.578,2396.585,2397.015,0.0728 +1721858400000,2397.005,2398.405,2396.305,2397.935,0.1045 +1721858700000,2398.035,2398.414,2395.645,2396.504,0.1192 +1721859000000,2396.364,2396.364,2395.048,2395.434,0.1356 +1721859300000,2395.434,2395.464,2394.065,2394.635,0.1313 +1721859600000,2394.535,2395.455,2392.895,2395.445,0.0629 +1721859900000,2395.328,2397.355,2395.325,2396.835,0.0321 +1721860200000,2396.705,2396.895,2395.955,2396.255,0.0749 +1721860500000,2396.215,2396.215,2395.155,2395.255,0.1571 +1721860800000,2395.255,2395.295,2394.135,2394.765,0.0836 +1721861100000,2394.755,2396.505,2394.575,2395.605,0.0761 +1721861400000,2395.655,2396.915,2395.625,2396.555,0.0722 +1721861700000,2396.545,2397.725,2396.275,2397.585,0.1614 +1721862000000,2397.678,2398.235,2396.875,2398.045,0.1511 +1721862300000,2398.045,2398.045,2396.865,2397.025,0.1442 +1721862600000,2397.025,2398.465,2396.935,2398.005,0.0753 +1721862900000,2397.965,2399.605,2397.905,2399.175,0.0777 +1721863200000,2399.155,2399.905,2398.505,2399.745,0.042 +1721863500000,2399.725,2400.445,2399.275,2399.855,0.0572 +1721863800000,2399.835,2401.045,2399.625,2400.685,0.0509 +1721864100000,2400.685,2400.955,2399.395,2399.725,0.1066 +1721864400000,2399.785,2399.995,2399.285,2399.325,0.0244 +1721864700000,2399.228,2399.835,2399.105,2399.375,0.056 +1721865000000,2399.395,2399.665,2398.985,2399.235,0.0436 +1721865300000,2399.095,2399.355,2398.395,2398.595,0.0776 +1721865600000,2398.645,2398.875,2397.795,2397.885,0.1222 +1721865900000,2397.905,2398.135,2396.055,2396.345,0.2181 +1721866200000,2396.345,2397.435,2395.895,2397.135,0.2704 +1721866500000,2397.135,2398.455,2397.135,2398.225,0.1897 +1721866800000,2398.245,2398.625,2397.805,2398.435,0.1411 +1721867100000,2398.445,2398.605,2397.485,2398.285,0.2917 +1721867400000,2398.235,2399.155,2397.448,2397.538,0.4365 +1721867700000,2397.495,2398.415,2396.405,2397.605,0.2416 +1721868000000,2397.535,2397.835,2396.615,2396.698,0.2227 +1721868300000,2396.718,2397.765,2395.925,2397.405,0.1715 +1721868600000,2397.405,2397.535,2396.845,2397.505,0.1446 +1721868900000,2397.395,2397.585,2396.595,2396.958,0.1787 +1721869200000,2396.955,2397.435,2394.558,2397.295,0.5771 +1721869500000,2397.215,2399.725,2395.825,2398.075,0.3242 +1721869800000,2398.095,2399.935,2397.035,2397.765,0.3337 +1721870100000,2397.758,2397.758,2392.225,2392.265,0.5212 +1721870400000,2392.265,2394.015,2389.775,2390.045,0.9244 +1721870700000,2389.995,2391.785,2385.538,2387.875,0.8711 +1721871000000,2387.875,2388.995,2385.518,2386.995,0.8991 +1721871300000,2386.985,2389.125,2379.288,2380.775,0.7761 +1721871600000,2380.795,2381.705,2370.534,2377.605,0.6732 +1721871900000,2377.735,2380.745,2377.085,2379.535,0.4063 +1721872200000,2379.535,2380.575,2372.465,2375.178,0.5425 +1721872500000,2375.178,2377.385,2373.875,2376.285,0.3947 +1721872800000,2376.025,2378.525,2374.455,2377.205,0.3271 +1721873100000,2377.175,2380.605,2375.818,2379.015,0.2786 +1721873400000,2378.995,2378.995,2375.578,2375.708,0.4958 +1721873700000,2375.705,2378.405,2375.705,2378.145,0.4444 +1721874000000,2378.145,2379.315,2377.298,2378.235,0.2772 +1721874300000,2378.215,2378.965,2377.275,2377.445,0.181 +1721874600000,2377.445,2379.255,2377.018,2379.095,0.3021 +1721874900000,2379.135,2379.135,2372.068,2372.068,0.5585 +1721875200000,2372.108,2373.575,2369.775,2373.455,0.6021 +1721875500000,2373.445,2375.165,2372.435,2373.795,0.4536 +1721875800000,2373.805,2374.225,2371.158,2372.735,0.5044 +1721876100000,2372.795,2373.925,2371.085,2372.528,0.3325 +1721876400000,2372.528,2373.095,2371.365,2372.675,0.3476 +1721876700000,2372.675,2374.285,2372.545,2373.625,0.2912 +1721877000000,2373.625,2373.735,2371.378,2371.508,0.4171 +1721877300000,2371.565,2371.808,2369.465,2370.225,0.4473 +1721877600000,2370.415,2370.535,2366.625,2369.205,0.3438 +1721877900000,2369.205,2371.245,2367.265,2370.535,0.2413 +1721878200000,2370.625,2373.445,2370.485,2373.045,0.1571 +1721878500000,2373.075,2375.205,2372.005,2373.975,0.1845 +1721878800000,2373.915,2374.995,2373.615,2374.875,0.0822 +1721879100000,2374.875,2375.458,2374.375,2374.665,0.1351 +1721879400000,2374.665,2374.908,2373.125,2373.288,0.2127 +1721879700000,2373.285,2375.128,2372.908,2374.598,0.2843 +1721880000000,2374.598,2374.985,2373.415,2374.625,0.1855 +1721880300000,2374.668,2375.188,2373.068,2373.715,0.1967 +1721880600000,2373.675,2375.095,2373.445,2374.774,0.2073 +1721880900000,2374.758,2375.705,2374.454,2374.648,0.1804 +1721881200000,2374.648,2375.228,2374.295,2375.085,0.1319 +1721881500000,2375.035,2375.808,2374.655,2375.495,0.0926 +1721881800000,2375.505,2377.015,2374.905,2376.165,0.1039 +1721882100000,2376.205,2376.958,2375.348,2375.864,0.1768 +1721882400000,2375.858,2376.074,2374.995,2375.305,0.1327 +1721882700000,2375.305,2376.198,2375.128,2375.995,0.0949 +1721883000000,2375.995,2377.195,2375.625,2376.975,0.072 +1721883300000,2377.065,2377.855,2376.685,2377.475,0.0878 +1721883600000,2377.485,2377.765,2375.898,2376.268,0.1476 +1721883900000,2376.264,2376.318,2374.378,2374.595,0.1585 +1721884200000,2374.595,2375.495,2373.865,2374.748,0.132 +1721884500000,2374.745,2374.958,2374.058,2374.468,0.1041 +1721884800000,2374.465,2374.575,2373.028,2373.998,0.1382 +1721885100000,2374.008,2374.108,2371.825,2371.845,0.1306 +1721885400000,2371.815,2372.275,2368.935,2370.495,0.3405 +1721885700000,2370.465,2372.545,2370.085,2372.105,0.2697 +1721886000000,2372.105,2374.625,2371.815,2374.385,0.2742 +1721886300000,2374.385,2375.085,2372.268,2372.338,0.1934 +1721886600000,2372.348,2375.338,2371.855,2374.585,0.1707 +1721886900000,2374.585,2376.435,2373.675,2376.135,0.174 +1721887200000,2376.145,2376.675,2374.888,2376.555,0.5396 +1721887500000,2376.565,2378.605,2376.395,2376.575,0.5611 +1721887800000,2376.635,2376.708,2373.685,2376.255,0.4946 +1721888100000,2376.225,2376.565,2374.585,2375.115,0.3627 +1721888400000,2375.115,2375.895,2374.445,2374.915,0.3797 +1721888700000,2374.915,2374.915,2372.875,2373.215,0.2148 +1721889000000,2373.215,2375.215,2373.165,2374.105,0.3837 +1721889300000,2374.105,2374.245,2372.575,2373.598,0.5521 +1721889600000,2373.605,2374.325,2372.995,2373.265,0.2034 +1721889900000,2373.255,2375.775,2372.775,2373.735,0.4313 +1721890200000,2373.735,2373.755,2369.745,2371.025,0.1942 +1721890500000,2371.045,2372.495,2370.595,2371.945,0.1929 +1721890800000,2371.965,2371.965,2370.595,2370.625,0.1853 +1721891100000,2370.565,2370.985,2366.935,2367.355,0.2541 +1721891400000,2367.355,2367.895,2365.725,2366.815,0.2476 +1721891700000,2366.835,2371.975,2366.365,2371.875,0.1976 +1721892000000,2371.915,2373.585,2371.695,2372.595,0.3128 +1721892300000,2372.575,2374.465,2371.765,2373.508,0.283 +1721892600000,2373.505,2375.295,2372.745,2375.225,0.3297 +1721892900000,2375.125,2376.608,2374.285,2376.405,0.5248 +1721893200000,2376.448,2377.345,2374.688,2375.345,0.4623 +1721893500000,2375.348,2375.785,2373.528,2374.228,0.3267 +1721893800000,2374.225,2376.205,2374.195,2374.648,0.3952 +1721894100000,2374.638,2374.688,2373.684,2373.898,0.3059 +1721894400000,2373.865,2375.428,2373.705,2374.958,0.2894 +1721894700000,2374.958,2375.538,2373.858,2375.518,0.3487 +1721895000000,2375.505,2377.295,2374.895,2375.208,0.3071 +1721895300000,2375.228,2375.744,2372.145,2373.058,0.4265 +1721895600000,2373.078,2375.358,2373.078,2373.935,0.3938 +1721895900000,2373.915,2373.915,2371.915,2372.625,0.1709 +1721896200000,2372.625,2374.415,2372.205,2374.325,0.3464 +1721896500000,2374.315,2374.625,2373.094,2374.265,0.2141 +1721896800000,2374.245,2376.495,2374.245,2376.078,0.1464 +1721897100000,2376.178,2377.465,2376.144,2377.435,0.2227 +1721897400000,2377.355,2377.395,2375.475,2376.015,0.1763 +1721897700000,2375.995,2376.635,2374.378,2374.558,0.363 +1721898000000,2374.538,2374.695,2372.865,2372.885,0.1829 +1721898300000,2372.915,2373.328,2372.335,2372.875,0.2222 +1721898600000,2372.865,2373.588,2372.095,2373.508,0.3519 +1721898900000,2373.205,2373.528,2372.315,2373.355,0.3749 +1721899200000,2373.345,2373.378,2370.885,2371.755,0.302 +1721899500000,2371.755,2371.965,2370.355,2370.925,0.3471 +1721899800000,2370.905,2373.645,2370.815,2372.648,0.4017 +1721900100000,2372.648,2374.748,2372.235,2374.665,0.2267 +1721900400000,2374.665,2375.658,2373.755,2375.628,0.3393 +1721900700000,2375.628,2376.065,2373.455,2373.508,0.4445 +1721901000000,2373.505,2375.038,2373.478,2374.638,0.3767 +1721901300000,2374.635,2374.675,2373.075,2373.565,0.1024 +1721901600000,2373.615,2373.615,2372.135,2372.555,0.1403 +1721901900000,2372.535,2373.475,2371.815,2373.465,0.1412 +1721902200000,2373.465,2375.325,2373.455,2375.255,0.1361 +1721902500000,2375.255,2375.385,2373.875,2373.985,0.2112 +1721902800000,2373.955,2374.585,2373.345,2373.555,0.4531 +1721903100000,2373.595,2375.005,2373.245,2374.615,0.1389 +1721903400000,2374.615,2374.895,2373.805,2374.465,0.1537 +1721903700000,2374.435,2378.015,2374.405,2377.358,0.332 +1721904000000,2377.355,2377.645,2376.375,2376.955,0.2385 +1721904300000,2376.945,2377.925,2376.835,2377.555,0.1616 +1721904600000,2377.535,2379.745,2377.535,2379.675,0.2624 +1721904900000,2379.675,2382.485,2379.675,2381.145,0.2902 +1721905200000,2381.155,2381.655,2379.405,2381.065,0.3346 +1721905500000,2381.105,2381.105,2378.125,2378.515,0.44 +1721905800000,2378.515,2378.775,2376.525,2376.745,0.2165 +1721906100000,2376.725,2376.725,2373.495,2375.005,0.3801 +1721906400000,2375.005,2375.835,2374.068,2374.495,0.5855 +1721906700000,2374.495,2374.955,2373.435,2373.545,0.2711 +1721907000000,2373.565,2374.245,2371.975,2372.605,0.2124 +1721907300000,2372.605,2372.825,2370.705,2370.778,0.1588 +1721907600000,2370.775,2371.665,2368.495,2369.085,0.1918 +1721907900000,2369.105,2370.945,2369.075,2370.115,0.2776 +1721908200000,2370.195,2371.048,2369.725,2369.905,0.2961 +1721908500000,2369.855,2369.895,2367.935,2368.415,0.3463 +1721908800000,2368.435,2368.595,2365.575,2365.605,0.4874 +1721909100000,2365.565,2367.255,2363.755,2364.825,0.6719 +1721909400000,2364.835,2365.378,2362.708,2363.445,0.5122 +1721909700000,2363.445,2367.215,2363.335,2365.465,0.5272 +1721910000000,2365.465,2374.828,2365.065,2374.745,0.5062 +1721910300000,2374.795,2375.145,2372.528,2373.625,0.2502 +1721910600000,2373.765,2376.925,2364.778,2364.778,0.755 +1721910900000,2364.808,2370.375,2363.794,2370.015,0.6053 +1721911200000,2369.925,2371.805,2368.248,2370.148,0.416 +1721911500000,2370.095,2371.005,2367.185,2370.655,0.4992 +1721911800000,2370.665,2370.735,2367.394,2369.195,0.3091 +1721912100000,2369.215,2371.985,2368.765,2371.005,0.3202 +1721912400000,2371.015,2372.215,2368.135,2369.225,0.6308 +1721912700000,2369.365,2372.845,2368.225,2371.565,0.5942 +1721913000000,2371.665,2374.924,2371.035,2372.198,0.4893 +1721913300000,2372.198,2376.255,2372.058,2372.678,0.6193 +1721913600000,2372.524,2372.588,2369.824,2369.888,0.448 +1721913900000,2369.888,2370.555,2369.425,2369.755,0.3667 +1721914200000,2369.725,2371.925,2367.895,2368.535,0.5438 +1721914500000,2368.545,2370.765,2366.665,2366.725,0.4408 +1721914800000,2366.675,2370.605,2364.375,2370.225,0.6294 +1721915100000,2370.215,2371.048,2364.958,2365.118,0.5885 +1721915400000,2365.108,2367.305,2362.455,2363.535,0.5162 +1721915700000,2363.575,2365.605,2361.965,2364.795,0.5326 +1721916000000,2364.765,2366.128,2362.398,2363.928,0.9109 +1721916300000,2363.928,2365.158,2361.425,2362.075,0.6013 +1721916600000,2362.015,2362.575,2360.865,2360.935,0.7534 +1721916900000,2360.935,2364.175,2357.918,2364.145,0.5031 +1721917200000,2364.145,2365.548,2362.945,2364.068,0.5544 +1721917500000,2364.058,2366.955,2363.548,2365.968,0.4788 +1721917800000,2365.968,2365.968,2362.065,2362.695,0.3979 +1721918100000,2362.745,2364.435,2361.705,2363.425,0.2446 +1721918400000,2363.475,2363.655,2361.238,2363.445,0.3829 +1721918700000,2363.445,2365.785,2363.305,2363.715,0.4673 +1721919000000,2363.725,2366.785,2363.285,2366.605,0.5491 +1721919300000,2366.585,2368.405,2365.435,2366.565,0.4831 +1721919600000,2366.578,2367.145,2364.918,2365.305,0.472 +1721919900000,2365.275,2366.345,2363.635,2366.085,0.3598 +1721920200000,2366.095,2368.315,2365.665,2366.025,0.4019 +1721920500000,2366.005,2367.775,2365.975,2366.725,0.3005 +1721920800000,2366.705,2366.705,2363.335,2363.745,0.2848 +1721921100000,2363.735,2365.025,2362.805,2364.845,0.2258 +1721921400000,2364.845,2366.545,2364.355,2365.065,0.1678 +1721921700000,2365.045,2366.965,2364.095,2366.735,0.1634 +1721922000000,2366.735,2366.795,2364.705,2364.718,0.1586 +1721922300000,2364.708,2364.795,2362.265,2362.725,0.131 +1721922600000,2362.635,2364.455,2362.035,2363.518,0.2204 +1721922900000,2363.518,2363.618,2362.025,2362.998,0.2754 +1721923200000,2362.985,2363.325,2359.348,2359.565,0.2202 +1721923500000,2359.565,2360.085,2357.714,2359.425,0.2791 +1721923800000,2359.425,2359.445,2357.385,2358.045,0.1581 +1721924100000,2358.045,2360.745,2357.415,2360.515,0.2002 +1721924400000,2360.515,2363.805,2359.445,2363.675,0.1891 +1721924700000,2363.655,2364.195,2362.015,2362.215,0.1493 +1721925000000,2362.165,2363.465,2361.578,2362.075,0.1491 +1721925300000,2361.994,2363.535,2361.445,2362.445,0.1344 +1721925600000,2362.445,2363.955,2361.945,2363.775,0.129 +1721925900000,2363.775,2364.495,2360.918,2361.215,0.1504 +1721926200000,2361.144,2363.985,2360.805,2362.585,0.1415 +1721926500000,2362.615,2363.365,2362.145,2362.518,0.116 +1721926800000,2362.508,2365.425,2362.505,2363.985,0.1761 +1721927100000,2364.025,2364.335,2363.115,2363.655,0.1523 +1721927400000,2363.655,2364.295,2362.525,2363.255,0.1378 +1721927700000,2363.255,2363.355,2361.815,2361.905,0.1374 +1721928000000,2361.915,2362.395,2359.475,2359.705,0.1865 +1721928300000,2359.708,2361.135,2353.005,2354.455,0.4734 +1721928600000,2354.445,2356.535,2353.125,2354.675,0.5588 +1721928900000,2354.635,2355.395,2353.418,2354.865,0.209 +1721929200000,2354.835,2355.795,2353.425,2354.385,0.2039 +1721929500000,2354.408,2354.985,2353.105,2354.655,0.1663 +1721929800000,2354.625,2356.655,2353.415,2355.585,0.1909 +1721930100000,2355.578,2356.125,2355.125,2356.025,0.114 +1721930400000,2356.025,2358.295,2356.025,2356.925,0.1327 +1721930700000,2356.945,2357.115,2354.135,2354.575,0.1547 +1721931000000,2354.415,2356.238,2354.385,2355.015,0.1487 +1721931300000,2355.015,2357.878,2355.015,2357.165,0.1075 +1721931600000,2357.195,2357.975,2356.988,2357.118,0.2457 +1721931900000,2357.145,2358.868,2356.865,2357.958,0.2718 +1721932200000,2357.935,2359.725,2357.765,2359.725,0.2729 +1721932500000,2359.725,2360.148,2358.605,2358.725,0.1986 +1721932800000,2358.725,2360.165,2358.315,2359.365,0.0966 +1721933100000,2359.365,2359.565,2357.615,2357.715,0.0865 +1721933400000,2357.778,2358.145,2356.468,2356.678,0.0717 +1721933700000,2356.685,2358.545,2356.685,2357.078,0.1429 +1721934000000,2356.994,2357.435,2356.015,2356.525,0.1141 +1721934300000,2356.475,2357.365,2356.195,2357.215,0.0702 +1721934600000,2357.215,2357.765,2356.305,2357.365,0.0937 +1721934900000,2357.365,2358.785,2357.275,2358.485,0.1105 +1721935200000,2358.418,2360.515,2358.165,2359.375,0.1015 +1721935500000,2359.385,2362.645,2359.315,2362.395,0.1482 +1721935800000,2362.298,2363.365,2362.085,2363.105,0.0745 +1721936100000,2363.088,2363.568,2362.118,2362.538,0.1227 +1721936400000,2362.558,2363.735,2362.535,2363.535,0.1094 +1721936700000,2363.535,2363.545,2361.955,2363.215,0.1153 +1721937000000,2363.195,2363.595,2362.775,2363.225,0.1018 +1721937300000,2363.188,2363.715,2361.848,2362.438,0.1734 +1721937600000,2362.415,2362.558,2361.225,2361.238,0.1184 +1721937900000,2361.278,2361.318,2359.408,2359.458,0.0804 +1721938200000,2359.438,2362.925,2359.325,2362.028,0.0932 +1721938500000,2361.995,2362.095,2359.305,2359.435,0.1382 +1721938800000,2359.438,2361.175,2359.255,2361.165,0.0571 +1721939100000,2361.165,2361.708,2361.065,2361.565,0.0288 +1721939400000,2361.578,2363.665,2361.478,2363.125,0.0513 +1721939700000,2363.165,2363.555,2361.765,2363.265,0.0442 +1721940000000,2363.265,2365.075,2363.135,2363.838,0.0619 +1721940300000,2363.828,2364.945,2363.295,2363.388,0.0571 +1721940600000,2363.388,2364.435,2363.338,2364.338,0.0751 +1721940900000,2364.268,2365.225,2363.405,2364.175,0.0834 +1721944800000,2363.568,2365.225,2363.568,2364.155,0.1206 +1721945100000,2364.155,2364.785,2364.155,2364.715,0.0191 +1721945400000,2364.715,2365.295,2364.715,2364.755,0.0082 +1721945700000,2364.695,2364.745,2363.855,2364.245,0.0141 +1721946000000,2364.255,2364.475,2364.145,2364.175,0.0127 +1721946300000,2364.175,2364.305,2363.395,2363.395,0.0163 +1721946600000,2363.425,2363.505,2362.865,2363.105,0.0352 +1721946900000,2363.055,2363.695,2362.915,2363.355,0.0177 +1721947200000,2363.355,2363.455,2362.955,2363.335,0.0152 +1721947500000,2363.265,2363.265,2362.925,2363.015,0.0306 +1721947800000,2363.035,2363.485,2362.745,2363.485,0.0173 +1721948100000,2363.455,2363.585,2363.145,2363.145,0.0134 +1721948400000,2363.108,2363.965,2362.985,2363.335,0.1296 +1721948700000,2363.425,2363.655,2363.065,2363.245,0.1059 +1721949000000,2363.255,2363.255,2362.625,2362.755,0.0321 +1721949300000,2362.725,2362.935,2362.425,2362.684,0.0706 +1721949600000,2362.655,2363.035,2362.435,2362.615,0.0992 +1721949900000,2362.575,2362.695,2362.255,2362.425,0.1236 +1721950200000,2362.505,2362.554,2361.905,2362.055,0.1027 +1721950500000,2362.055,2363.645,2361.985,2363.495,0.0322 +1721950800000,2363.365,2363.445,2363.015,2363.325,0.0205 +1721951100000,2363.395,2363.915,2363.315,2363.505,0.0281 +1721951400000,2363.625,2364.535,2363.545,2364.525,0.0343 +1721951700000,2364.525,2364.655,2363.635,2363.635,0.1216 +1721952000000,2363.685,2364.805,2363.685,2364.535,0.1122 +1721952300000,2364.555,2365.165,2364.295,2365.145,0.1847 +1721952600000,2365.145,2365.145,2363.865,2363.875,0.2139 +1721952900000,2363.865,2365.245,2363.758,2364.795,0.1419 +1721953200000,2364.855,2365.205,2364.205,2364.228,0.1832 +1721953500000,2364.228,2364.228,2363.215,2363.475,0.13 +1721953800000,2363.478,2365.125,2363.375,2364.415,0.1058 +1721954100000,2364.405,2364.588,2363.665,2364.495,0.0476 +1721954400000,2364.475,2364.765,2363.058,2363.295,0.092 +1721954700000,2363.295,2363.455,2362.405,2362.885,0.0853 +1721955000000,2362.885,2363.208,2362.578,2362.658,0.0787 +1721955300000,2362.625,2362.735,2362.065,2362.585,0.0888 +1721955600000,2362.564,2362.575,2359.288,2360.575,0.2397 +1721955900000,2360.625,2360.885,2355.728,2356.325,0.3528 +1721956200000,2356.248,2360.295,2355.905,2359.935,0.2187 +1721956500000,2360.075,2362.565,2359.855,2360.825,0.301 +1721956800000,2360.805,2362.898,2359.565,2362.665,0.2354 +1721957100000,2362.655,2365.585,2362.545,2365.075,0.3211 +1721957400000,2365.195,2367.355,2364.985,2367.225,0.2396 +1721957700000,2367.175,2368.695,2366.975,2368.115,0.1607 +1721958000000,2368.115,2370.285,2367.905,2369.595,0.1908 +1721958300000,2369.685,2371.505,2368.825,2371.505,0.1676 +1721958600000,2371.505,2372.815,2370.895,2370.945,0.2117 +1721958900000,2370.935,2373.795,2370.935,2373.425,0.1864 +1721959200000,2373.425,2373.995,2371.275,2371.565,0.1644 +1721959500000,2371.535,2372.345,2370.805,2371.945,0.1381 +1721959800000,2371.915,2371.995,2370.415,2371.145,0.1196 +1721960100000,2371.145,2372.155,2370.665,2371.995,0.0584 +1721960400000,2371.995,2372.455,2371.794,2372.245,0.1009 +1721960700000,2372.295,2373.045,2371.938,2373.025,0.1269 +1721961000000,2372.945,2375.305,2372.575,2375.175,0.2452 +1721961300000,2375.115,2375.835,2373.885,2374.395,0.1369 +1721961600000,2374.375,2376.398,2373.805,2376.115,0.1257 +1721961900000,2375.885,2378.775,2375.175,2378.775,0.2139 +1721962200000,2378.775,2379.265,2374.795,2375.835,0.1967 +1721962500000,2375.795,2375.805,2373.815,2374.108,0.1442 +1721962800000,2374.095,2375.765,2373.535,2373.945,0.1385 +1721963100000,2373.925,2373.925,2372.408,2372.568,0.1374 +1721963400000,2372.568,2373.705,2372.185,2373.575,0.0939 +1721963700000,2373.575,2376.965,2373.115,2376.245,0.1475 +1721964000000,2376.265,2377.078,2375.075,2377.078,0.2543 +1721964300000,2376.948,2378.195,2376.125,2376.445,0.174 +1721964600000,2376.455,2376.455,2373.704,2373.835,0.1774 +1721964900000,2373.828,2374.385,2372.988,2373.385,0.0875 +1721965200000,2373.385,2373.555,2372.598,2372.968,0.0866 +1721965500000,2372.958,2373.348,2371.855,2372.098,0.1872 +1721965800000,2372.058,2372.695,2372.038,2372.675,0.0757 +1721966100000,2372.655,2372.695,2371.405,2371.605,0.0911 +1721966400000,2371.625,2372.115,2371.458,2372.115,0.0553 +1721966700000,2372.135,2372.718,2372.025,2372.305,0.0502 +1721967000000,2372.275,2372.275,2370.468,2370.588,0.1227 +1721967300000,2370.575,2371.405,2369.925,2370.898,0.1125 +1721967600000,2370.878,2371.078,2370.378,2370.778,0.1624 +1721967900000,2370.818,2372.425,2370.475,2372.425,0.1372 +1721968200000,2372.445,2372.445,2371.015,2371.185,0.0625 +1721968500000,2371.165,2371.165,2369.938,2370.275,0.1604 +1721968800000,2370.318,2371.138,2370.235,2370.788,0.1923 +1721969100000,2370.795,2371.815,2370.708,2371.335,0.1144 +1721969400000,2371.335,2371.685,2370.848,2370.985,0.1459 +1721969700000,2370.955,2370.955,2369.645,2369.668,0.1448 +1721970000000,2369.655,2369.865,2368.945,2369.655,0.1449 +1721970300000,2369.585,2369.715,2368.518,2369.285,0.1606 +1721970600000,2369.305,2369.428,2368.455,2368.675,0.0733 +1721970900000,2368.675,2369.145,2368.045,2369.145,0.0668 +1721971200000,2369.125,2371.095,2369.115,2370.935,0.0872 +1721971500000,2370.935,2372.045,2370.925,2372.025,0.0703 +1721971800000,2372.265,2373.675,2371.648,2372.525,0.1626 +1721972100000,2372.505,2375.145,2372.375,2373.185,0.1587 +1721972400000,2373.165,2373.805,2371.948,2372.975,0.1352 +1721972700000,2372.995,2374.105,2372.735,2373.965,0.1133 +1721973000000,2373.965,2374.588,2373.345,2373.515,0.0947 +1721973300000,2373.515,2374.905,2372.905,2374.165,0.1371 +1721973600000,2374.155,2374.295,2372.085,2372.365,0.1568 +1721973900000,2372.395,2373.655,2370.975,2371.785,0.1585 +1721974200000,2371.805,2371.805,2370,2370.275,0.1331 +1721974500000,2370.295,2370.825,2365.828,2366.138,0.1877 +1721974800000,2366.148,2368.515,2365.098,2368.215,0.1785 +1721975100000,2368.195,2368.935,2367.565,2367.645,0.1583 +1721975400000,2367.685,2368.195,2366.825,2366.955,0.1496 +1721975700000,2366.945,2368.775,2366.855,2368.385,0.1177 +1721976000000,2368.225,2369.015,2367.925,2368.145,0.1461 +1721976300000,2368.105,2370.095,2367.375,2369.955,0.1345 +1721976600000,2369.975,2370.355,2369.025,2369.615,0.2351 +1721976900000,2369.625,2370.235,2369.115,2369.495,0.1408 +1721977200000,2369.495,2370.595,2369.385,2369.665,0.1341 +1721977500000,2369.635,2370.625,2368.928,2370.525,0.1102 +1721977800000,2370.585,2371.385,2370.095,2370.135,0.1035 +1721978100000,2370.225,2370.945,2369.775,2370.658,0.2252 +1721978400000,2370.655,2371.285,2370.005,2371.225,0.2857 +1721978700000,2371.225,2371.695,2370.655,2370.885,0.1795 +1721979000000,2370.855,2371.285,2368.405,2368.765,0.129 +1721979300000,2368.738,2368.905,2367.488,2368.785,0.2859 +1721979600000,2368.825,2370.065,2368.375,2368.995,0.2715 +1721979900000,2368.995,2369.525,2368.325,2369.115,0.2562 +1721980200000,2369.115,2370.575,2368.245,2370.385,0.1165 +1721980500000,2370.385,2371.865,2370.265,2371.375,0.1292 +1721980800000,2371.485,2373.575,2371.485,2373.105,0.1781 +1721981100000,2373.075,2373.725,2371.518,2372.075,0.1089 +1721981400000,2372.075,2372.215,2370.415,2370.585,0.1062 +1721981700000,2370.598,2370.675,2369.545,2369.925,0.1219 +1721982000000,2369.868,2371.615,2369.235,2371.315,0.1238 +1721982300000,2371.295,2372.705,2371.295,2371.765,0.1105 +1721982600000,2371.785,2372.125,2371.135,2371.265,0.1177 +1721982900000,2371.265,2371.985,2370.005,2370.545,0.1125 +1721983200000,2370.535,2372.715,2370.375,2372.615,0.091 +1721983500000,2372.645,2373.095,2371.685,2372.145,0.1083 +1721983800000,2372.175,2373.475,2372.075,2373.195,0.1295 +1721984100000,2373.225,2374.055,2372.715,2372.845,0.1146 +1721984400000,2372.845,2373.325,2371.975,2373.045,0.1062 +1721984700000,2373.175,2373.928,2372.755,2373.775,0.0972 +1721985000000,2373.745,2374.385,2373.028,2373.894,0.1743 +1721985300000,2373.925,2374.118,2372.058,2372.168,0.2675 +1721985600000,2372.145,2372.615,2371.645,2371.685,0.0755 +1721985900000,2371.645,2373.345,2371.575,2373.195,0.2006 +1721986200000,2373.255,2374.345,2373.025,2373.205,0.1123 +1721986500000,2373.225,2373.235,2371.558,2372.264,0.1717 +1721986800000,2372.265,2373.855,2372.058,2373.528,0.1052 +1721987100000,2373.528,2373.605,2371.875,2373.065,0.1792 +1721987400000,2373.065,2373.665,2372.365,2372.415,0.0729 +1721987700000,2372.415,2373.755,2372.165,2373.648,0.1077 +1721988000000,2373.604,2374.078,2373.264,2373.278,0.2152 +1721988300000,2373.248,2373.388,2372.548,2373.178,0.1307 +1721988600000,2373.155,2373.988,2372.885,2373.795,0.0487 +1721988900000,2373.645,2373.885,2373.195,2373.565,0.0625 +1721989200000,2373.535,2373.878,2373.158,2373.178,0.1797 +1721989500000,2373.158,2373.735,2373.158,2373.315,0.0955 +1721989800000,2373.335,2373.938,2372.998,2373.865,0.1754 +1721990100000,2373.865,2374.178,2373.554,2373.858,0.1588 +1721990400000,2373.858,2375.138,2373.835,2374.458,0.2473 +1721990700000,2374.438,2374.648,2374.005,2374.538,0.1159 +1721991000000,2374.438,2374.615,2373.825,2373.838,0.083 +1721991300000,2373.825,2373.845,2372.548,2372.678,0.1209 +1721991600000,2372.678,2372.945,2370.958,2370.998,0.1297 +1721991900000,2370.958,2371.665,2370.625,2370.625,0.1181 +1721992200000,2370.638,2371.905,2370.175,2371.835,0.0938 +1721992500000,2371.775,2373.465,2371.775,2373.465,0.0847 +1721992800000,2373.465,2373.805,2372.975,2373.055,0.0856 +1721993100000,2373.075,2373.215,2372.185,2373.115,0.0699 +1721993400000,2373.145,2374.065,2372.945,2373.485,0.1013 +1721993700000,2373.505,2374.705,2373.435,2374.475,0.0724 +1721994000000,2374.535,2375.178,2374.185,2374.645,0.0919 +1721994300000,2374.645,2375.635,2374.375,2374.855,0.0901 +1721994600000,2374.865,2374.965,2373.615,2373.645,0.0806 +1721994900000,2373.635,2373.655,2372.455,2373.105,0.1262 +1721995200000,2373.105,2374.565,2372.565,2374.455,0.1162 +1721995500000,2374.455,2376.444,2374.435,2374.804,0.1918 +1721995800000,2374.804,2375.225,2374.215,2374.645,0.1084 +1721996100000,2374.645,2374.645,2373.725,2374.315,0.1272 +1721996400000,2374.325,2374.415,2370.898,2371.005,0.2088 +1721996700000,2370.988,2373.718,2370.935,2372.918,0.2825 +1721997000000,2372.955,2376.305,2370.965,2374.965,0.7878 +1721997300000,2374.985,2378.515,2373.645,2377.675,0.4518 +1721997600000,2377.675,2378.635,2374.975,2375.225,0.697 +1721997900000,2375.185,2378.525,2375.125,2377.825,0.3098 +1721998200000,2377.795,2378.065,2376.075,2377.295,0.2675 +1721998500000,2377.305,2378.895,2375.655,2377.405,0.3513 +1721998800000,2377.415,2379.475,2375.985,2376.005,0.3791 +1721999100000,2376.005,2377.415,2375.205,2376.595,0.2888 +1721999400000,2376.625,2376.625,2373.865,2376.385,0.216 +1721999700000,2376.385,2378.285,2374.455,2378.125,0.1687 +1722000000000,2378.265,2379.585,2377.025,2379.095,0.1444 +1722000300000,2379.125,2379.795,2377.958,2378.935,0.5608 +1722000600000,2378.935,2379.715,2376.375,2379.505,0.4164 +1722000900000,2379.535,2380.815,2378.345,2380.565,0.5739 +1722001200000,2380.518,2382.595,2377.915,2381.725,0.4224 +1722001500000,2381.725,2383.075,2380.778,2381.078,0.3656 +1722001800000,2381.065,2381.425,2378.745,2380.085,0.3418 +1722002100000,2380.185,2382.365,2379.615,2381.635,0.2967 +1722002400000,2381.514,2386.408,2380.005,2385.825,0.8137 +1722002700000,2385.825,2387.345,2385.135,2386.065,0.6623 +1722003000000,2386.025,2389.428,2385.235,2388.898,0.6186 +1722003300000,2388.925,2389.875,2386.925,2389.075,0.7079 +1722003600000,2389.095,2390.655,2386.278,2386.305,0.819 +1722003900000,2386.314,2386.314,2384.225,2384.805,0.676 +1722004200000,2384.825,2385.635,2382.685,2383.055,0.5339 +1722004500000,2383.075,2384.905,2382.465,2383.685,0.3934 +1722004800000,2383.675,2386.995,2383.675,2386.985,0.7096 +1722005100000,2386.948,2387.415,2382.938,2382.965,0.4433 +1722005400000,2382.968,2383.455,2381.078,2381.785,0.2313 +1722005700000,2381.785,2382.995,2380.885,2381.768,0.2436 +1722006000000,2381.758,2384.335,2379.878,2383.325,0.243 +1722006300000,2383.365,2383.705,2382.235,2382.675,0.2119 +1722006600000,2382.675,2382.918,2381.395,2382.415,0.3038 +1722006900000,2382.408,2384.515,2381.605,2384.258,0.2261 +1722007200000,2384.258,2385.775,2383.405,2385.755,0.2274 +1722007500000,2385.765,2386.445,2384.145,2384.545,0.1604 +1722007800000,2384.394,2384.765,2383.648,2384.195,0.1622 +1722008100000,2384.195,2385.435,2383.995,2385.375,0.1175 +1722008400000,2385.345,2386.805,2385.215,2385.828,0.2742 +1722008700000,2385.828,2386.198,2384.755,2385.045,0.318 +1722009000000,2385.058,2386.015,2384.285,2385.125,0.2087 +1722009300000,2385.125,2386.288,2384.765,2385.048,0.1293 +1722009600000,2385.098,2386.335,2384.555,2385.645,0.1149 +1722009900000,2385.645,2385.825,2384.658,2385.065,0.1756 +1722010200000,2385.128,2386.435,2384.465,2386.295,0.0989 +1722010500000,2386.295,2387.385,2385.395,2387.385,0.0989 +1722010800000,2387.385,2388.925,2386.935,2387.575,0.2496 +1722011100000,2387.615,2389.048,2386.955,2387.678,0.3222 +1722011400000,2387.665,2388.865,2387.595,2388.425,0.1594 +1722011700000,2388.425,2388.625,2387.305,2387.315,0.0748 +1722012000000,2387.315,2388.385,2386.605,2388.175,0.0965 +1722012300000,2388.135,2390.045,2388.045,2389.735,0.1718 +1722012600000,2389.725,2390.228,2388.765,2389.225,0.2456 +1722012900000,2389.225,2389.505,2388.265,2389.045,0.0934 +1722013200000,2389.065,2389.078,2386.868,2387.175,0.1686 +1722013500000,2387.175,2387.255,2385.698,2385.858,0.1705 +1722013800000,2385.845,2386.455,2385.555,2385.878,0.1326 +1722014100000,2385.875,2385.998,2384.835,2385.115,0.131 +1722014400000,2385.145,2386.365,2384.845,2384.895,0.2443 +1722014700000,2384.865,2385.028,2381.628,2381.975,0.2455 +1722015000000,2382.045,2383.165,2381.728,2381.855,0.1429 +1722015300000,2381.855,2382.855,2381.015,2382.505,0.1068 +1722015600000,2382.505,2383.125,2381.945,2382.405,0.0975 +1722015900000,2382.355,2383.688,2382.085,2383.315,0.0761 +1722016200000,2383.355,2384.568,2383.115,2384.298,0.1467 +1722016500000,2384.275,2384.325,2382.975,2383.308,0.1906 +1722016800000,2383.338,2383.988,2382.955,2383.255,0.101 +1722017100000,2383.255,2384.195,2382.945,2383.825,0.0863 +1722017400000,2383.925,2384.938,2383.925,2384.235,0.097 +1722017700000,2384.245,2386.135,2384.245,2385.585,0.1 +1722018000000,2385.585,2385.655,2384.035,2384.745,0.2152 +1722018300000,2384.805,2385.408,2384.555,2385.315,0.278 +1722018600000,2385.315,2385.325,2384.085,2384.675,0.1186 +1722018900000,2384.725,2384.858,2384.328,2384.664,0.1185 +1722019200000,2384.665,2384.918,2383.808,2384.785,0.1636 +1722019500000,2384.785,2385.055,2383.188,2383.248,0.1532 +1722019800000,2383.248,2383.338,2382.648,2382.738,0.2052 +1722020100000,2382.724,2384.988,2382.724,2384.278,0.1537 +1722020400000,2384.278,2384.375,2382.575,2383.255,0.1413 +1722020700000,2383.258,2384.158,2383.205,2383.625,0.0762 +1722021000000,2383.655,2384.178,2383.445,2383.765,0.0843 +1722021300000,2383.758,2384.128,2382.805,2383.988,0.1024 +1722021600000,2383.975,2385.438,2383.945,2385.175,0.1016 +1722021900000,2385.175,2386.258,2385.175,2385.535,0.1499 +1722022200000,2385.588,2385.598,2384.128,2384.588,0.1561 +1722022500000,2384.568,2385.178,2384.268,2384.485,0.1096 +1722022800000,2384.485,2385.248,2384.485,2384.938,0.0903 +1722023100000,2384.948,2385.058,2384.318,2384.318,0.1292 +1722023400000,2384.355,2384.548,2383.995,2384.485,0.1242 +1722023700000,2384.655,2386.985,2384.625,2386.205,0.1121 +1722024000000,2386.345,2387.138,2386.298,2386.938,0.1025 +1722024300000,2386.928,2388.135,2386.865,2386.938,0.098 +1722024600000,2386.938,2386.938,2385.545,2385.828,0.1089 +1722024900000,2385.838,2385.838,2385.315,2385.475,0.0877 +1722025200000,2385.478,2386.338,2385.455,2386.088,0.0513 +1722025500000,2386.088,2386.438,2386.028,2386.348,0.0618 +1722025800000,2386.338,2387.508,2385.918,2386.615,0.0597 +1722026100000,2386.628,2386.958,2386.458,2386.958,0.0387 +1722026400000,2387.008,2387.938,2386.915,2387.938,0.058 +1722026700000,2387.938,2388.068,2387.284,2388.048,0.0465 +1722027000000,2387.975,2388.658,2387.638,2388.205,0.0612 +1722027300000,2388.228,2388.298,2386.505,2386.765,0.0737 +1722204000000,2387.645,2389.755,2387.115,2387.965,0.183 +1722204300000,2387.965,2389.954,2387.665,2389.735,0.1325 +1722204600000,2389.764,2397.935,2388.928,2397.204,0.2486 +1722204900000,2396.998,2402.995,2395.555,2397.575,0.341 +1722205200000,2397.575,2401.404,2396.258,2399.405,0.1736 +1722205500000,2399.364,2399.898,2396.825,2396.995,0.105 +1722205800000,2397.025,2398.225,2396.865,2397.455,0.0571 +1722206100000,2397.405,2397.405,2395.475,2397.125,0.0733 +1722206400000,2397.125,2397.705,2396.225,2396.325,0.0621 +1722206700000,2396.245,2396.545,2394.985,2396.405,0.0773 +1722207000000,2396.395,2396.525,2395.025,2395.645,0.0687 +1722207300000,2395.665,2395.895,2394.935,2395.615,0.0738 +1722207600000,2395.635,2395.995,2394.505,2395.065,0.1466 +1722207900000,2395.095,2396.195,2395.065,2395.595,0.118 +1722208200000,2395.565,2395.725,2394.835,2395.065,0.1165 +1722208500000,2394.965,2395.325,2394.615,2395.275,0.0578 +1722208800000,2395.315,2397.025,2395.055,2396.895,0.0466 +1722209100000,2396.995,2397.175,2395.545,2395.565,0.0775 +1722209400000,2395.458,2396.085,2394.865,2395.865,0.1117 +1722209700000,2395.845,2398.865,2395.635,2397.665,0.1354 +1722210000000,2397.655,2398.165,2397.545,2398.035,0.113 +1722210300000,2398.035,2398.648,2397.888,2397.988,0.1315 +1722210600000,2397.988,2398.408,2396.215,2396.415,0.1222 +1722210900000,2396.445,2396.965,2395.795,2396.875,0.1558 +1722211200000,2396.935,2398.315,2396.935,2397.828,0.2426 +1722211500000,2397.865,2398.915,2397.805,2398.705,0.2181 +1722211800000,2398.705,2399.105,2398.705,2398.985,0.0841 +1722212100000,2398.995,2399.055,2397.675,2398.045,0.0747 +1722212400000,2398.045,2398.178,2397.518,2397.555,0.1553 +1722212700000,2397.545,2398.625,2397.415,2398.615,0.2045 +1722213000000,2398.585,2399.185,2398.148,2398.805,0.1423 +1722213300000,2398.815,2399.895,2398.505,2399.815,0.1441 +1722213600000,2399.815,2400.248,2399.024,2399.355,0.0894 +1722213900000,2399.328,2399.485,2397.675,2398.215,0.1343 +1722214200000,2398.215,2399.675,2398.045,2399.375,0.1808 +1722214500000,2399.425,2401.525,2399.425,2399.848,0.2764 +1722214800000,2399.835,2402.395,2397.488,2397.755,0.4712 +1722215100000,2397.745,2400.115,2397.255,2397.705,0.2813 +1722215400000,2397.695,2398.465,2396.635,2397.435,0.2428 +1722215700000,2397.435,2397.685,2395.175,2396.745,0.1598 +1722216000000,2396.665,2397.955,2396.205,2396.528,0.18 +1722216300000,2396.525,2398.035,2395.395,2395.578,0.4973 +1722216600000,2395.565,2395.998,2390.695,2392.665,0.6478 +1722216900000,2392.665,2394.305,2391.965,2393.595,0.2151 +1722217200000,2393.595,2394.015,2392.845,2392.865,0.4675 +1722217500000,2392.848,2393.668,2392.358,2393.455,0.3789 +1722217800000,2393.445,2393.725,2388.528,2389.968,0.4512 +1722218100000,2389.955,2392.755,2389.745,2392.655,0.1387 +1722218400000,2392.625,2394.115,2391.715,2391.855,0.1552 +1722218700000,2391.875,2392.685,2390.835,2391.815,0.1388 +1722219000000,2391.775,2393.265,2391.605,2392.645,0.4198 +1722219300000,2392.605,2393.005,2391.105,2391.735,0.348 +1722219600000,2391.735,2393.165,2391.725,2393.065,0.2106 +1722219900000,2393.038,2393.405,2392.388,2393.325,0.1458 +1722220200000,2393.305,2393.935,2392.838,2393.628,0.1571 +1722220500000,2393.598,2394.565,2392.685,2392.808,0.2568 +1722220800000,2392.714,2393.955,2392.714,2393.555,0.1071 +1722221100000,2393.535,2393.535,2391.185,2391.725,0.1309 +1722221400000,2391.715,2392.415,2391.315,2392.125,0.0891 +1722221700000,2392.115,2393.425,2392.015,2393.055,0.1998 +1722222000000,2393.005,2393.785,2392.248,2393.355,0.2837 +1722222300000,2393.345,2394.405,2392.755,2393.485,0.3464 +1722222600000,2393.475,2395.048,2393.475,2394.665,0.2848 +1722222900000,2394.675,2395.085,2393.078,2393.328,0.2485 +1722223200000,2393.318,2393.368,2392.065,2393.175,0.2168 +1722223500000,2393.168,2393.695,2392.805,2393.175,0.1646 +1722223800000,2393.145,2393.175,2391.805,2392.205,0.0718 +1722224100000,2392.245,2393.295,2392.225,2393.275,0.0668 +1722224400000,2393.275,2394.485,2392.955,2394.155,0.065 +1722224700000,2394.075,2394.365,2393.315,2393.374,0.0643 +1722225000000,2393.345,2394.248,2393.305,2393.845,0.0886 +1722225300000,2393.795,2394.695,2393.755,2394.445,0.0865 +1722225600000,2394.445,2394.955,2394.285,2394.345,0.0662 +1722225900000,2394.285,2395.735,2394.278,2395.265,0.2023 +1722226200000,2395.275,2395.925,2394.878,2394.878,0.0985 +1722226500000,2394.845,2395.385,2394.785,2394.815,0.033 +1722226800000,2394.805,2394.825,2394.055,2394.385,0.0434 +1722227100000,2394.555,2394.555,2393.825,2394.295,0.0645 +1722227400000,2394.335,2394.645,2393.858,2393.858,0.0683 +1722227700000,2393.878,2394.685,2393.248,2394.365,0.123 +1722228000000,2394.375,2394.738,2393.948,2394.585,0.1931 +1722228300000,2394.535,2395.718,2394.415,2394.785,0.1573 +1722228600000,2394.855,2395.405,2394.695,2394.985,0.122 +1722228900000,2394.985,2395.185,2394.515,2394.715,0.0543 +1722229200000,2394.715,2395.025,2393.975,2394.635,0.0943 +1722229500000,2394.605,2395.068,2394.195,2394.975,0.0926 +1722229800000,2394.988,2395.685,2394.675,2395.165,0.0725 +1722230100000,2395.205,2396.108,2394.095,2394.415,0.0998 +1722230400000,2394.425,2395.015,2394.265,2394.645,0.0646 +1722230700000,2394.715,2394.775,2393.475,2393.845,0.0982 +1722231000000,2393.865,2394.135,2391.605,2392.285,0.1744 +1722231300000,2392.305,2393.905,2392.185,2392.308,0.1126 +1722231600000,2392.245,2392.245,2390.065,2391.955,0.298 +1722231900000,2391.955,2392.834,2390.485,2392.738,0.2462 +1722232200000,2392.748,2394.065,2392.575,2393.395,0.1196 +1722232500000,2393.395,2393.795,2392.295,2392.578,0.1617 +1722232800000,2392.575,2394.675,2392.175,2394.645,0.1818 +1722233100000,2394.645,2395.415,2393.295,2393.575,0.2449 +1722233400000,2393.615,2394.835,2393.085,2394.355,0.4098 +1722233700000,2394.415,2394.435,2393.185,2393.655,0.2295 +1722234000000,2393.655,2393.735,2392.435,2393.045,0.355 +1722234300000,2393.035,2393.185,2391.668,2392.205,0.3065 +1722234600000,2392.145,2395.345,2391.515,2393.345,0.388 +1722234900000,2393.335,2393.345,2391.665,2392.755,0.4844 +1722235200000,2392.675,2393.035,2390.684,2391.135,0.1691 +1722235500000,2391.045,2392.525,2390.695,2390.815,0.2819 +1722235800000,2390.815,2392.135,2390.605,2392.075,0.2417 +1722236100000,2392.075,2393.365,2391.555,2391.658,0.2453 +1722236400000,2391.585,2391.945,2390.005,2390.785,0.3384 +1722236700000,2390.775,2392.035,2389.845,2390.175,0.1828 +1722237000000,2390.165,2391.075,2389.435,2389.845,0.1859 +1722237300000,2389.805,2392.415,2389.695,2390.815,0.2925 +1722237600000,2390.815,2391.845,2389.355,2390.755,0.3328 +1722237900000,2390.735,2392.235,2390.275,2392.065,0.3327 +1722238200000,2392.125,2393.885,2391.565,2393.105,0.2976 +1722238500000,2393.095,2394.235,2392.645,2393.278,0.2964 +1722238800000,2393.305,2393.978,2391.605,2391.958,0.4319 +1722239100000,2391.968,2393.165,2390.895,2392.665,0.2418 +1722239400000,2392.685,2392.705,2390.278,2390.358,0.4102 +1722239700000,2390.305,2392.118,2389.768,2391.468,0.1666 +1722240000000,2391.468,2392.635,2390.535,2390.585,0.2251 +1722240300000,2390.565,2391.045,2389.785,2390.555,0.0998 +1722240600000,2390.535,2391.475,2389.255,2390.055,0.2387 +1722240900000,2390.005,2391.275,2389.975,2390.415,0.3972 +1722241200000,2390.415,2390.435,2388.325,2389.275,0.1701 +1722241500000,2389.235,2389.825,2386.948,2387.635,0.1871 +1722241800000,2387.648,2388.505,2386.805,2387.525,0.1561 +1722242100000,2387.515,2388.975,2387.015,2388.925,0.1401 +1722242400000,2388.945,2390.405,2388.815,2389.875,0.0619 +1722242700000,2389.855,2390.865,2389.335,2390.005,0.1725 +1722243000000,2390.005,2390.435,2388.785,2390.075,0.2681 +1722243300000,2390.095,2390.995,2389.655,2390.235,0.0958 +1722243600000,2390.265,2393.105,2390.265,2392.265,0.1133 +1722243900000,2392.225,2392.485,2390.775,2391.065,0.1374 +1722244200000,2391.055,2392.555,2390.965,2391.905,0.1045 +1722244500000,2391.925,2393.095,2391.685,2392.345,0.0895 +1722244800000,2392.345,2392.375,2391.385,2391.835,0.0659 +1722245100000,2391.705,2392.705,2390.965,2392.705,0.1146 +1722245400000,2392.705,2393.355,2391.275,2391.365,0.1552 +1722245700000,2391.345,2392.535,2390.885,2390.985,0.1376 +1722246000000,2390.985,2391.235,2390.215,2390.215,0.1051 +1722246300000,2390.215,2391.255,2389.745,2391.205,0.0905 +1722246600000,2391.205,2392.595,2390.445,2392.245,0.1072 +1722246900000,2392.245,2393.048,2392.225,2392.635,0.1046 +1722247200000,2392.635,2393.475,2392.115,2393.458,0.0841 +1722247500000,2393.438,2393.865,2391.895,2392.065,0.1921 +1722247800000,2392.025,2393.255,2391.955,2392.985,0.1815 +1722248100000,2392.975,2393.005,2391.905,2392.735,0.0836 +1722248400000,2392.685,2394.635,2392.565,2394.268,0.088 +1722248700000,2394.225,2395.275,2394.145,2394.775,0.1541 +1722249000000,2394.775,2395.045,2393.765,2393.905,0.0807 +1722249300000,2393.758,2394.025,2392.185,2393.815,0.1039 +1722249600000,2393.795,2394.515,2393.295,2394.315,0.1083 +1722249900000,2394.315,2395.265,2393.065,2394.605,0.1773 +1722250200000,2394.605,2394.895,2392.815,2392.855,0.1312 +1722250500000,2392.885,2393.625,2392.325,2392.458,0.1042 +1722250800000,2392.445,2392.515,2391.055,2392.125,0.1617 +1722251100000,2392.145,2392.515,2391.545,2391.625,0.2593 +1722251400000,2391.608,2392.055,2390.695,2391.545,0.1937 +1722251700000,2391.535,2392.445,2391.435,2392.035,0.0958 +1722252000000,2392.035,2392.955,2391.985,2392.245,0.065 +1722252300000,2392.245,2392.565,2390.065,2390.385,0.1435 +1722252600000,2390.395,2390.995,2389.005,2389.415,0.2201 +1722252900000,2389.395,2390.885,2388.845,2390.755,0.1557 +1722253200000,2390.725,2391.785,2390.315,2390.495,0.0932 +1722253500000,2390.495,2390.995,2389.395,2389.495,0.129 +1722253800000,2389.468,2389.755,2387.858,2388.375,0.1885 +1722254100000,2388.345,2388.388,2386.738,2387.645,0.2417 +1722254400000,2387.655,2388.005,2385.345,2386.985,0.2602 +1722254700000,2386.955,2388.805,2386.925,2387.495,0.3101 +1722255000000,2387.438,2388.255,2386.725,2387.815,0.121 +1722255300000,2387.805,2388.865,2387.685,2388.635,0.1084 +1722255600000,2388.765,2389.585,2387.125,2389.295,0.2202 +1722255900000,2389.305,2390.895,2388.405,2390.195,0.476 +1722256200000,2390.185,2391.705,2389.795,2391.455,0.312 +1722256500000,2391.445,2392.655,2391.065,2392.058,0.1831 +1722256800000,2392.088,2393.408,2390.745,2390.845,0.2527 +1722257100000,2390.828,2392.225,2389.785,2392.185,0.4488 +1722257400000,2392.185,2393.205,2391.825,2392.548,0.2815 +1722257700000,2392.545,2394.055,2392.545,2393.725,0.2882 +1722258000000,2393.725,2394.465,2393.028,2393.118,0.3648 +1722258300000,2393.118,2394.065,2391.778,2393.565,0.3479 +1722258600000,2393.595,2395.808,2393.565,2394.388,0.4398 +1722258900000,2394.398,2394.975,2393.215,2393.695,0.3456 +1722259200000,2393.635,2395.715,2391.995,2395.195,0.2455 +1722259500000,2395.195,2396.585,2393.508,2393.508,0.3781 +1722259800000,2393.618,2396.315,2392.045,2392.975,0.575 +1722260100000,2393.035,2396.228,2392.615,2394.878,0.5335 +1722260400000,2394.855,2394.855,2391.318,2392.118,0.6005 +1722260700000,2392.118,2393.555,2390.355,2390.555,0.3573 +1722261000000,2390.555,2393.435,2389.755,2392.425,0.2787 +1722261300000,2392.405,2393.388,2390.825,2391.705,0.4436 +1722261600000,2391.955,2393.355,2390.638,2393.355,0.5124 +1722261900000,2393.335,2393.925,2391.735,2393.305,0.5878 +1722262200000,2393.305,2393.408,2390.565,2390.595,0.4592 +1722262500000,2390.615,2391.365,2388.715,2389.395,0.3262 +1722262800000,2389.418,2391.155,2388.195,2390.855,0.3334 +1722263100000,2390.855,2392.015,2389.955,2390.165,0.1974 +1722263400000,2390.135,2390.655,2387.568,2388.878,0.2278 +1722263700000,2388.868,2388.868,2385.755,2386.125,0.2334 +1722264000000,2386.115,2386.805,2380.335,2381.025,0.6441 +1722264300000,2381.135,2383.235,2379.965,2380.215,0.6532 +1722264600000,2380.285,2381.535,2380.035,2380.965,0.3609 +1722264900000,2380.945,2382.045,2380.485,2381.105,0.2069 +1722265200000,2381.135,2382.895,2380.165,2382.205,0.2173 +1722265500000,2382.195,2382.745,2381.225,2381.905,0.2159 +1722265800000,2381.935,2382.305,2376.155,2376.685,0.3295 +1722266100000,2376.665,2376.785,2369.518,2369.925,0.5758 +1722266400000,2369.925,2375.415,2369.715,2373.645,0.5275 +1722266700000,2373.585,2376.065,2373.325,2374.785,0.3601 +1722267000000,2374.815,2375.585,2372.895,2374.965,0.1937 +1722267300000,2374.975,2375.355,2373.625,2374.365,0.1675 +1722267600000,2374.405,2377.255,2374.025,2377.128,0.2306 +1722267900000,2377.128,2379.435,2376.455,2379.025,0.1848 +1722268200000,2379.025,2379.575,2376.975,2377.455,0.1232 +1722268500000,2377.455,2378.495,2376.268,2376.698,0.207 +1722268800000,2376.815,2377.445,2374.865,2375.445,0.2236 +1722269100000,2375.405,2377.375,2375.385,2376.375,0.1159 +1722269400000,2376.395,2376.615,2374.405,2375.015,0.127 +1722269700000,2375.004,2377.725,2374.915,2377.425,0.1156 +1722270000000,2377.465,2377.755,2376.565,2377.045,0.0955 +1722270300000,2377.068,2377.135,2375.845,2376.705,0.2314 +1722270600000,2376.728,2378.065,2376.405,2377.005,0.1632 +1722270900000,2376.935,2377.555,2376.515,2377.525,0.1469 +1722271200000,2377.505,2378.208,2376.455,2376.505,0.256 +1722271500000,2376.498,2378.745,2376.305,2378.625,0.3201 +1722271800000,2378.645,2378.885,2376.775,2377.645,0.0942 +1722272100000,2377.675,2378.345,2377.055,2378.025,0.1207 +1722272400000,2378.025,2378.845,2377.305,2378.405,0.2573 +1722272700000,2378.364,2378.945,2377.638,2378.288,0.3118 +1722273000000,2378.285,2379.745,2377.395,2378.775,0.1463 +1722273300000,2378.785,2381.035,2377.765,2380.585,0.1392 +1722273600000,2380.615,2382.515,2379.505,2382.075,0.2828 +1722273900000,2382.025,2382.845,2379.358,2379.898,0.1997 +1722274200000,2379.878,2381.155,2379.665,2380.995,0.1408 +1722274500000,2381.025,2382.185,2380.515,2382.145,0.1561 +1722274800000,2382.158,2383.318,2381.838,2382.198,0.2462 +1722275100000,2382.205,2382.205,2380.768,2382.125,0.2147 +1722275400000,2382.125,2382.125,2380.318,2380.495,0.2009 +1722275700000,2380.498,2380.548,2378.025,2378.168,0.1643 +1722276000000,2378.145,2379.395,2376.808,2376.865,0.1147 +1722276300000,2376.865,2378.565,2376.865,2377.935,0.1065 +1722276600000,2377.965,2379.938,2377.835,2379.025,0.0979 +1722276900000,2379.068,2379.655,2378.605,2379.275,0.0903 +1722277200000,2379.255,2380.408,2378.895,2379.035,0.0877 +1722277500000,2379.055,2379.295,2378.365,2379.185,0.0913 +1722277800000,2379.175,2379.695,2379.015,2379.458,0.0795 +1722278100000,2379.455,2379.928,2378.945,2379.745,0.088 +1722278400000,2379.745,2380.648,2379.615,2379.955,0.1734 +1722278700000,2379.955,2380.188,2378.425,2378.848,0.1515 +1722279000000,2378.825,2379.045,2377.975,2378.998,0.1832 +1722279300000,2378.998,2380.195,2378.998,2379.498,0.1562 +1722279600000,2379.488,2379.875,2378.205,2378.665,0.1822 +1722279900000,2378.685,2379.295,2378.515,2379.245,0.2735 +1722280200000,2379.245,2379.628,2378.568,2379.575,0.2423 +1722280500000,2379.575,2380.938,2379.575,2380.805,0.1532 +1722280800000,2380.825,2382.678,2380.665,2382.248,0.1498 +1722281100000,2382.268,2383.815,2382.195,2383.425,0.2684 +1722281400000,2383.455,2384.208,2382.545,2384.208,0.299 +1722281700000,2384.195,2384.968,2383.995,2384.818,0.2373 +1722282000000,2384.778,2385.305,2383.395,2384.165,0.2719 +1722282300000,2384.198,2384.735,2383.465,2383.478,0.2784 +1722282600000,2383.478,2384.345,2383.148,2383.425,0.1509 +1722282900000,2383.418,2383.855,2382.865,2382.998,0.1373 +1722283200000,2382.924,2384.425,2382.924,2384.225,0.0768 +1722283500000,2384.175,2384.248,2383.278,2383.648,0.0497 +1722283800000,2383.698,2383.898,2382.808,2383.084,0.0847 +1722284100000,2383.084,2383.708,2382.764,2382.788,0.0859 +1722284400000,2382.788,2383.098,2382.485,2382.575,0.0459 +1722284700000,2382.575,2382.675,2382.275,2382.394,0.0626 +1722285000000,2382.375,2382.425,2381.375,2381.785,0.0191 +1722285300000,2381.815,2382.175,2381.625,2381.885,0.0157 +1722285600000,2381.854,2381.994,2381.358,2381.428,0.0285 +1722285900000,2381.388,2382.325,2381.128,2382.275,0.033 +1722286200000,2382.185,2384.055,2382.185,2383.995,0.0242 +1722286500000,2384.025,2384.515,2383.348,2383.504,0.0383 +1722290400000,2383.198,2383.595,2382.075,2382.275,0.0426 +1722290700000,2382.265,2382.845,2382.075,2382.705,0.0042 +1722291000000,2382.665,2383.035,2382.665,2382.935,0.006 +1722291300000,2382.935,2383.365,2382.494,2382.845,0.0321 +1722291600000,2382.885,2383.035,2382.805,2382.955,0.0087 +1722291900000,2382.995,2383.368,2382.995,2383.275,0.0228 +1722292200000,2383.355,2384.315,2383.335,2384.315,0.0424 +1722292500000,2384.455,2384.825,2384.075,2384.225,0.0121 +1722292800000,2384.265,2384.265,2383.555,2383.725,0.0073 +1722293100000,2383.705,2383.765,2383.485,2383.535,0.0043 +1722293400000,2383.525,2384.025,2383.475,2383.975,0.0065 +1722293700000,2383.935,2383.935,2383.815,2383.885,0.0088 +1722294000000,2383.925,2384.128,2383.535,2383.955,0.0545 +1722294300000,2383.964,2383.965,2383.135,2383.235,0.0568 +1722294600000,2383.225,2383.295,2382.815,2383.025,0.0254 +1722294900000,2383.065,2383.335,2382.775,2383.075,0.0139 +1722295200000,2383.065,2383.115,2381.225,2382.345,0.1215 +1722295500000,2382.315,2382.495,2381.745,2382.105,0.023 +1722295800000,2382.145,2382.535,2382.015,2382.445,0.0109 +1722296100000,2382.455,2382.525,2381.645,2381.815,0.0115 +1722296400000,2381.755,2381.815,2380.775,2380.985,0.0323 +1722296700000,2381.065,2381.955,2380.985,2381.895,0.0423 +1722297000000,2381.895,2382.005,2381.225,2381.515,0.0275 +1722297300000,2381.505,2381.685,2380.885,2380.988,0.032 +1722297600000,2381.095,2382.775,2380.738,2382.775,0.1061 +1722297900000,2382.738,2383.045,2381.298,2381.348,0.0842 +1722298200000,2381.438,2381.758,2380.865,2381.078,0.1145 +1722298500000,2381.098,2381.378,2380.498,2380.538,0.1175 +1722298800000,2380.488,2380.935,2380.248,2380.268,0.0523 +1722299100000,2380.248,2381.025,2380.124,2380.885,0.0834 +1722299400000,2380.865,2381.748,2380.855,2380.865,0.0714 +1722299700000,2380.855,2381.828,2380.655,2381.748,0.0937 +1722300000000,2381.775,2382.478,2381.765,2382.145,0.0968 +1722300300000,2382.135,2383.008,2382.045,2382.628,0.1114 +1722300600000,2382.695,2383.688,2381.758,2381.788,0.1948 +1722300900000,2381.765,2382.365,2381.205,2381.678,0.2211 +1722301200000,2381.698,2381.828,2379.475,2381.065,0.2406 +1722301500000,2381.105,2382.295,2379.785,2380.425,0.1687 +1722301800000,2380.425,2381.185,2379.005,2379.735,0.1792 +1722302100000,2379.715,2380.335,2378.585,2380.025,0.184 +1722302400000,2380.025,2380.955,2378.555,2378.835,0.177 +1722302700000,2378.818,2379.995,2377.745,2377.835,0.2717 +1722303000000,2377.845,2378.155,2376.358,2377.625,0.205 +1722303300000,2377.625,2380.898,2377.365,2380.835,0.1687 +1722303600000,2380.855,2380.885,2379.368,2379.388,0.2654 +1722303900000,2379.505,2380.145,2377.955,2379.555,0.1496 +1722304200000,2379.545,2380.925,2379.385,2380.095,0.1403 +1722304500000,2380.085,2381.045,2379.438,2379.608,0.1975 +1722304800000,2379.564,2380.245,2378.558,2379.215,0.2827 +1722305100000,2379.208,2380.655,2378.895,2379.535,0.3335 +1722305400000,2379.535,2380.188,2378.905,2379.815,0.3025 +1722305700000,2379.825,2380.845,2379.805,2380.525,0.0279 +1722306000000,2380.555,2381.305,2380.475,2380.655,0.0333 +1722306300000,2380.675,2380.985,2379.275,2379.295,0.0554 +1722306600000,2379.375,2379.725,2378.385,2379.195,0.1196 +1722306900000,2379.185,2380.565,2378.785,2380.165,0.117 +1722307200000,2380.165,2381.985,2380.115,2381.245,0.1121 +1722307500000,2381.255,2383.115,2380.108,2380.555,0.2683 +1722307800000,2380.535,2380.795,2379.505,2380.005,0.0785 +1722308100000,2380.055,2381.875,2379.765,2381.725,0.0829 +1722308400000,2381.745,2383.288,2381.455,2382.685,0.156 +1722308700000,2382.745,2383.635,2382.385,2383.035,0.1303 +1722309000000,2383.055,2383.785,2382.405,2383.055,0.1176 +1722309300000,2383.055,2383.425,2381.835,2381.928,0.1425 +1722309600000,2381.915,2383.115,2381.298,2382.935,0.1066 +1722309900000,2382.955,2384.495,2382.725,2384.345,0.0995 +1722310200000,2384.345,2384.345,2383.305,2383.925,0.0716 +1722310500000,2383.955,2384.535,2383.655,2384.015,0.0741 +1722310800000,2384.015,2384.695,2383.735,2384.675,0.0547 +1722311100000,2384.695,2385.018,2384.565,2384.885,0.0751 +1722311400000,2384.985,2385.618,2384.608,2385.365,0.0472 +1722311700000,2385.305,2385.878,2385.285,2385.638,0.0504 +1722312000000,2385.668,2386.468,2385.565,2386.228,0.1508 +1722312300000,2386.215,2386.435,2385.708,2385.815,0.0671 +1722312600000,2385.838,2386.565,2385.775,2386.405,0.0295 +1722312900000,2386.358,2386.748,2385.855,2386.095,0.0692 +1722313200000,2386.105,2386.935,2386.015,2386.745,0.0526 +1722313500000,2386.745,2386.898,2386.405,2386.685,0.0837 +1722313800000,2386.685,2388.205,2386.655,2387.125,0.0943 +1722314100000,2387.125,2387.715,2387.075,2387.615,0.05 +1722314400000,2387.545,2387.648,2385.735,2385.805,0.0726 +1722314700000,2385.805,2386.945,2385.665,2386.555,0.086 +1722315000000,2386.575,2387.538,2386.355,2387.045,0.0884 +1722315300000,2387.045,2387.255,2385.995,2386.265,0.0785 +1722315600000,2386.245,2386.678,2385.925,2386.545,0.0667 +1722315900000,2386.635,2386.768,2385.935,2386.555,0.0899 +1722316200000,2386.555,2387.475,2386.355,2387.135,0.0675 +1722316500000,2387.135,2387.465,2386.655,2386.835,0.0757 +1722316800000,2386.848,2386.865,2386.098,2386.435,0.0847 +1722317100000,2386.435,2386.985,2386.265,2386.805,0.0432 +1722317400000,2386.855,2388.785,2386.108,2388.445,0.2815 +1722317700000,2388.435,2389.255,2387.095,2388.375,0.2508 +1722318000000,2388.395,2389.698,2388.265,2388.795,0.3884 +1722318300000,2388.795,2389.028,2387.018,2387.128,0.2661 +1722318600000,2387.125,2387.835,2386.805,2387.605,0.125 +1722318900000,2387.675,2388.685,2387.375,2388.645,0.1422 +1722319200000,2388.645,2390.178,2388.415,2389.278,0.1701 +1722319500000,2389.308,2389.345,2387.908,2388.625,0.2931 +1722319800000,2388.665,2388.895,2387.675,2388.675,0.2675 +1722320100000,2388.655,2389.715,2388.435,2388.785,0.3363 +1722320400000,2388.795,2388.795,2387.615,2388.398,0.3661 +1722320700000,2388.388,2389.728,2388.125,2389.538,0.3192 +1722321000000,2389.528,2389.638,2387.935,2388.098,0.4839 +1722321300000,2388.078,2389.318,2387.865,2387.965,0.1679 +1722321600000,2387.965,2388.915,2387.645,2388.328,0.3059 +1722321900000,2388.325,2389.735,2387.905,2389.295,0.3565 +1722322200000,2389.358,2389.755,2388.315,2389.745,0.4176 +1722322500000,2389.795,2390.885,2389.565,2390.185,0.2536 +1722322800000,2390.375,2390.715,2388.715,2389.815,0.2423 +1722323100000,2389.765,2391.095,2389.765,2391.085,0.3217 +1722323400000,2391.295,2391.915,2388.935,2390.115,0.1802 +1722323700000,2390.125,2391.455,2390.005,2390.258,0.2324 +1722324000000,2390.265,2390.295,2388.985,2389.505,0.2663 +1722324300000,2389.505,2390.555,2388.955,2389.735,0.1188 +1722324600000,2389.745,2390.175,2389.105,2389.485,0.1262 +1722324900000,2389.505,2390.435,2389.325,2390.305,0.1033 +1722325200000,2390.235,2390.365,2389.025,2389.445,0.3876 +1722325500000,2389.455,2390.725,2389.255,2390.065,0.3663 +1722325800000,2390.025,2391.435,2389.445,2389.795,0.2579 +1722326100000,2389.785,2390.635,2389.355,2390.218,0.2048 +1722326400000,2390.168,2391.165,2389.878,2390.405,0.1715 +1722326700000,2390.395,2391.395,2389.745,2390.575,0.4639 +1722327000000,2390.575,2390.855,2389.695,2389.695,0.1357 +1722327300000,2389.725,2390.255,2388.425,2389.195,0.2216 +1722327600000,2389.195,2389.768,2388.905,2389.285,0.1648 +1722327900000,2389.305,2390.235,2388.835,2390.075,0.1657 +1722328200000,2390.085,2390.115,2389.275,2390.005,0.1832 +1722328500000,2389.985,2390.645,2389.885,2390.378,0.2131 +1722328800000,2390.375,2390.915,2389.768,2390.855,0.293 +1722329100000,2390.835,2390.835,2389.665,2389.728,0.1045 +1722329400000,2389.728,2390.448,2389.435,2389.488,0.109 +1722329700000,2389.485,2389.895,2388.775,2389.295,0.1216 +1722330000000,2389.295,2389.315,2388.195,2388.815,0.0795 +1722330300000,2388.815,2389.055,2388.025,2388.475,0.1204 +1722330600000,2388.495,2389.395,2387.675,2389.385,0.0989 +1722330900000,2389.375,2389.405,2388.595,2389.205,0.0813 +1722331200000,2389.245,2389.618,2388.605,2388.775,0.2144 +1722331500000,2388.775,2389.305,2388.515,2388.628,0.1331 +1722331800000,2388.615,2389.965,2388.615,2388.885,0.2678 +1722332100000,2388.865,2389.515,2388.615,2388.685,0.1351 +1722332400000,2388.665,2389.415,2388.515,2389.115,0.2181 +1722332700000,2389.105,2389.445,2388.955,2388.975,0.231 +1722333000000,2388.945,2389.165,2388.145,2389.125,0.2135 +1722333300000,2389.125,2389.218,2388.765,2389.025,0.0779 +1722333600000,2389.025,2390.088,2388.715,2389.628,0.0879 +1722333900000,2389.605,2391.165,2389.398,2390.658,0.229 +1722334200000,2390.648,2390.648,2389.375,2389.545,0.2406 +1722334500000,2389.545,2390.118,2388.565,2389.155,0.2257 +1722334800000,2389.155,2390.398,2389.095,2390.205,0.1388 +1722335100000,2390.205,2390.315,2388.555,2389.395,0.1956 +1722335400000,2389.425,2390.405,2389.055,2389.665,0.2839 +1722335700000,2389.665,2389.725,2388.175,2388.175,0.3879 +1722336000000,2388.175,2389.485,2388.165,2388.635,0.1253 +1722336300000,2388.615,2389.985,2387.705,2389.805,0.1826 +1722336600000,2389.825,2391.458,2389.825,2390.545,0.2776 +1722336900000,2390.635,2392.295,2390.495,2391.535,0.1141 +1722337200000,2391.555,2391.815,2390.215,2390.235,0.2593 +1722337500000,2390.238,2390.795,2390.088,2390.375,0.2555 +1722337800000,2390.378,2391.865,2390.368,2391.765,0.1008 +1722338100000,2391.765,2392.048,2390.735,2391.305,0.2495 +1722338400000,2391.345,2391.938,2390.565,2391.355,0.2312 +1722338700000,2391.328,2391.605,2390.198,2390.215,0.2293 +1722339000000,2390.215,2391.578,2390.215,2390.985,0.2913 +1722339300000,2390.985,2390.985,2389.145,2389.235,0.2668 +1722339600000,2389.235,2389.775,2388.985,2389.435,0.115 +1722339900000,2389.425,2389.505,2387.734,2388.028,0.2012 +1722340200000,2388.215,2388.885,2387.755,2388.125,0.2094 +1722340500000,2388.105,2388.265,2386.835,2386.938,0.1257 +1722340800000,2387.035,2387.175,2386.245,2386.835,0.1155 +1722341100000,2386.795,2387.535,2386.285,2387.135,0.127 +1722341400000,2387.125,2387.125,2385.885,2386.045,0.1339 +1722341700000,2386.105,2387.005,2386.075,2386.475,0.1004 +1722342000000,2386.475,2387.928,2386.035,2386.105,0.4177 +1722342300000,2386.105,2388.255,2386.098,2386.825,0.3164 +1722342600000,2386.795,2387.865,2385.605,2387.235,0.1265 +1722342900000,2387.255,2388.155,2386.545,2388.005,0.2275 +1722343200000,2388.005,2388.005,2386.165,2387.265,0.1624 +1722343500000,2387.265,2387.355,2386.435,2387.325,0.1215 +1722343800000,2387.288,2388.095,2386.805,2386.895,0.108 +1722344100000,2386.895,2387.395,2385.968,2386.365,0.1374 +1722344400000,2386.425,2388.695,2385.645,2388.695,0.3237 +1722344700000,2388.765,2390.375,2388.025,2388.415,0.4033 +1722345000000,2388.415,2390.925,2388.335,2390.795,0.5901 +1722345300000,2390.775,2394.735,2390.775,2392.485,0.7839 +1722345600000,2392.238,2392.878,2390.628,2392.598,0.4391 +1722345900000,2392.598,2395.015,2392.295,2394.378,0.6019 +1722346200000,2394.378,2397.648,2392.548,2396.295,0.7323 +1722346500000,2396.295,2396.655,2392.725,2394.424,0.81 +1722346800000,2394.415,2396.375,2392.865,2393.285,0.3442 +1722347100000,2393.265,2393.425,2391.585,2392.765,0.3757 +1722347400000,2392.765,2393.555,2391.435,2392.465,0.4608 +1722347700000,2392.475,2394.635,2392.475,2394.045,0.2838 +1722348000000,2393.935,2393.985,2387.498,2389.345,0.6597 +1722348300000,2389.385,2392.735,2388.405,2389.155,0.8257 +1722348600000,2389.145,2391.385,2388.345,2390.785,0.3337 +1722348900000,2390.785,2391.335,2388.665,2390.045,0.5426 +1722349200000,2390.075,2393.525,2389.965,2392.235,0.3823 +1722349500000,2392.225,2393.545,2391.265,2393.345,0.7637 +1722349800000,2393.345,2394.598,2392.715,2393.715,0.4522 +1722350100000,2393.695,2394.035,2391.505,2392.635,0.4823 +1722350400000,2392.605,2394.435,2391.685,2393.105,0.2571 +1722350700000,2393.115,2395.865,2392.188,2394.805,0.6806 +1722351000000,2394.805,2394.988,2392.335,2392.688,0.5088 +1722351300000,2392.668,2394.135,2391.075,2391.568,0.2848 +1722351600000,2391.568,2392.335,2389.235,2390.135,0.3595 +1722351900000,2390.155,2391.015,2388.405,2390.485,0.3556 +1722352200000,2390.485,2391.415,2389.915,2390.065,0.2407 +1722352500000,2390.105,2391.405,2389.728,2390.015,0.3846 +1722352800000,2390.035,2390.495,2386.248,2387.128,0.4925 +1722353100000,2387.135,2387.885,2383.765,2386.125,0.3887 +1722353400000,2386.135,2388.345,2385.215,2387.558,0.2735 +1722353700000,2387.595,2388.085,2385.555,2386.395,0.3292 +1722354000000,2386.395,2386.425,2383.525,2384.185,0.1701 +1722354300000,2384.145,2385.635,2383.825,2383.965,0.1473 +1722354600000,2383.958,2385.045,2383.265,2384.475,0.1422 +1722354900000,2384.465,2385.335,2384.035,2385.205,0.1442 +1722355200000,2385.235,2386.615,2384.915,2386.145,0.3849 +1722355500000,2386.105,2388.265,2385.655,2388.095,0.3967 +1722355800000,2388.095,2389.635,2386.868,2386.988,0.2827 +1722356100000,2386.988,2388.248,2386.675,2388.095,0.1323 +1722356400000,2388.225,2389.818,2388.005,2389.208,0.2654 +1722356700000,2389.228,2391.358,2389.175,2390.238,0.2684 +1722357000000,2390.208,2391.498,2389.618,2390.248,0.2284 +1722357300000,2390.235,2392.705,2390.085,2392.425,0.1844 +1722357600000,2392.425,2393.385,2391.895,2392.155,0.2404 +1722357900000,2392.155,2396.805,2392.155,2396.805,0.5048 +1722358200000,2396.728,2396.735,2393.945,2395.455,0.2934 +1722358500000,2395.455,2400.155,2395.325,2399.745,0.6931 +1722358800000,2399.825,2410.798,2399.735,2405.435,0.8683 +1722359100000,2405.388,2405.388,2403.115,2403.265,0.6276 +1722359400000,2403.235,2404.025,2401.195,2402.088,0.433 +1722359700000,2402.155,2405.238,2400.828,2404.928,0.4931 +1722360000000,2404.964,2409.085,2404.015,2408.664,0.4726 +1722360300000,2408.668,2409.168,2405.574,2406.618,0.4325 +1722360600000,2406.594,2408.005,2406.218,2407.035,0.4206 +1722360900000,2407.035,2408.695,2405.675,2406.995,0.3384 +1722361200000,2406.995,2407.068,2403.578,2403.715,0.3291 +1722361500000,2403.768,2405.055,2402.545,2405.035,0.2479 +1722361800000,2405.045,2405.775,2403.755,2404.285,0.1413 +1722362100000,2404.305,2405.765,2403.785,2405.635,0.1425 +1722362400000,2405.635,2405.875,2404.135,2404.785,0.1465 +1722362700000,2404.745,2405.925,2404.075,2405.585,0.1036 +1722363000000,2405.725,2406.285,2405.125,2405.805,0.106 +1722363300000,2405.845,2406.595,2405.375,2405.775,0.1622 +1722363600000,2405.775,2407.265,2405.595,2406.825,0.2023 +1722363900000,2406.885,2406.885,2404.695,2405.275,0.1136 +1722364200000,2405.325,2405.408,2404.375,2404.845,0.0812 +1722364500000,2404.845,2405.445,2404.665,2404.975,0.0978 +1722364800000,2404.978,2406.055,2404.755,2405.635,0.0933 +1722365100000,2405.615,2405.858,2403.545,2403.698,0.1197 +1722365400000,2403.698,2404.645,2403.698,2404.385,0.1086 +1722365700000,2404.368,2404.798,2403.995,2404.788,0.0946 +1722366000000,2404.765,2404.855,2403.635,2404.815,0.1037 +1722366300000,2404.805,2404.808,2403.818,2404.645,0.2253 +1722366600000,2404.648,2405.378,2404.515,2404.938,0.2096 +1722366900000,2404.938,2405.258,2404.125,2405.115,0.198 +1722367200000,2405.125,2406.615,2404.695,2406.448,0.2114 +1722367500000,2406.375,2407.718,2405.878,2407.568,0.208 +1722367800000,2407.568,2407.588,2406.338,2406.575,0.1848 +1722368100000,2406.575,2406.635,2405.145,2405.278,0.183 +1722368400000,2405.318,2406.435,2405.235,2406.125,0.1722 +1722368700000,2406.128,2408.285,2406.005,2408.175,0.2053 +1722369000000,2408.165,2408.275,2406.395,2407.085,0.2291 +1722369300000,2407.128,2407.415,2406.604,2406.978,0.1812 +1722369600000,2406.905,2408.985,2406.884,2408.528,0.1211 +1722369900000,2408.505,2409.535,2408.305,2409.535,0.0888 +1722370200000,2409.565,2410.158,2409.228,2409.498,0.0729 +1722370500000,2409.528,2410.088,2408.828,2409.785,0.1404 +1722370800000,2409.785,2412.705,2409.785,2410.915,0.1678 +1722371100000,2410.915,2412.208,2410.018,2411.675,0.1398 +1722371400000,2411.665,2411.908,2408.918,2409.068,0.1294 +1722371700000,2409.098,2410.298,2409.025,2410.138,0.0875 +1722372000000,2410.128,2410.368,2409.295,2410.328,0.0804 +1722372300000,2410.288,2411.328,2410.015,2410.598,0.0826 +1722372600000,2410.534,2411.445,2410.048,2410.508,0.0795 +1722372900000,2410.515,2411.268,2410.148,2410.375,0.0633 +1722376800000,2409.898,2410.815,2409.125,2410.724,0.2044 +1722377100000,2410.745,2410.745,2409.078,2409.464,0.0956 +1722377400000,2409.464,2409.835,2408.865,2409.835,0.0333 +1722377700000,2409.845,2409.895,2408.835,2409.165,0.0157 +1722378000000,2409.245,2409.625,2408.785,2408.894,0.0354 +1722378300000,2408.894,2409.244,2408.828,2409.108,0.1013 +1722378600000,2409.128,2409.395,2408.595,2408.688,0.1061 +1722378900000,2408.688,2408.935,2408.688,2408.925,0.0499 +1722379200000,2408.915,2409.315,2408.865,2409.035,0.0181 +1722379500000,2409.015,2409.105,2407.965,2408.625,0.0342 +1722379800000,2408.625,2408.725,2408.225,2408.595,0.0607 +1722380100000,2408.625,2409.285,2408.335,2408.995,0.0498 +1722380400000,2409.145,2409.405,2408.685,2408.875,0.1047 +1722380700000,2408.875,2408.955,2408.365,2408.765,0.0864 +1722381000000,2408.825,2409.658,2408.825,2409.215,0.1354 +1722381300000,2409.258,2409.285,2408.555,2409.058,0.1054 +1722381600000,2409.125,2409.235,2408.975,2409.125,0.0659 +1722381900000,2409.145,2409.674,2409.135,2409.325,0.1062 +1722382200000,2409.355,2409.608,2409.005,2409.145,0.1289 +1722382500000,2409.175,2409.485,2409.105,2409.335,0.0124 +1722382800000,2409.295,2410.065,2409.205,2409.505,0.0909 +1722383100000,2409.508,2409.548,2409.015,2409.105,0.0983 +1722383400000,2409.148,2409.908,2409.035,2409.775,0.0766 +1722383700000,2409.805,2409.938,2409.188,2409.675,0.1209 +1722384000000,2409.715,2409.935,2408.605,2408.715,0.0743 +1722384300000,2408.705,2409.205,2408.145,2408.315,0.0727 +1722384600000,2408.325,2408.715,2407.765,2408.585,0.083 +1722384900000,2408.585,2408.738,2408.008,2408.455,0.0896 +1722385200000,2408.455,2409.058,2408.265,2408.538,0.1598 +1722385500000,2408.558,2408.868,2408.175,2408.488,0.2102 +1722385800000,2408.485,2409.235,2408.138,2408.915,0.2689 +1722386100000,2408.908,2409.385,2408.485,2409.065,0.1591 +1722386400000,2409.065,2409.075,2408.665,2408.968,0.1383 +1722386700000,2408.965,2409.358,2408.928,2409.235,0.1898 +1722387000000,2409.155,2409.615,2408.598,2408.638,0.2802 +1722387300000,2408.555,2409.078,2408.348,2408.878,0.2462 +1722387600000,2408.835,2409.608,2405.138,2405.565,0.5581 +1722387900000,2405.555,2405.875,2403.765,2404.655,0.5877 +1722388200000,2404.635,2407.335,2404.585,2407.095,0.2142 +1722388500000,2407.085,2407.165,2405.138,2405.325,0.1149 +1722388800000,2405.305,2407.555,2405.165,2407.515,0.109 +1722389100000,2407.475,2408.325,2407.035,2407.445,0.0912 +1722389400000,2407.468,2408.295,2406.718,2407.678,0.2381 +1722389700000,2407.678,2409.344,2407.525,2409.065,0.5435 +1722390000000,2409.025,2412.078,2408.698,2411.015,0.4015 +1722390300000,2411.025,2411.185,2408.898,2410.705,0.5931 +1722390600000,2410.705,2410.865,2409.188,2409.835,0.6188 +1722390900000,2409.835,2410.028,2408.308,2408.928,0.4145 +1722391200000,2408.888,2409.265,2407.488,2408.028,0.2813 +1722391500000,2408.018,2408.018,2406.748,2407.348,0.2877 +1722391800000,2407.348,2407.488,2404.195,2405.205,0.2398 +1722392100000,2405.205,2406.655,2405.065,2405.735,0.1457 +1722392400000,2405.745,2406.355,2405.475,2406.285,0.0998 +1722392700000,2406.285,2406.855,2404.945,2406.855,0.1732 +1722393000000,2406.825,2407.294,2406.294,2406.974,0.3529 +1722393300000,2406.968,2406.968,2404.395,2404.505,0.3216 +1722393600000,2404.515,2405.675,2403.948,2405.385,0.1678 +1722393900000,2405.295,2405.825,2404.335,2405.825,0.0628 +1722394200000,2405.935,2407.335,2405.865,2405.975,0.1194 +1722394500000,2405.905,2407.468,2405.695,2407.335,0.1379 +1722394800000,2407.235,2410.005,2407.125,2409.985,0.111 +1722395100000,2409.975,2411.435,2409.325,2410.395,0.1303 +1722395400000,2410.375,2415.715,2410.335,2415.015,0.16 +1722395700000,2415.005,2418.165,2413.625,2414.925,0.3642 +1722396000000,2414.875,2415.635,2413.815,2414.614,0.3251 +1722396300000,2414.604,2418.065,2414.255,2417.795,0.2361 +1722396600000,2417.745,2418.255,2416.575,2417.945,0.2461 +1722396900000,2417.965,2418.245,2416.425,2417.955,0.1979 +1722397200000,2417.975,2418.275,2417.345,2417.875,0.0631 +1722397500000,2417.795,2418.895,2415.665,2416.065,0.242 +1722397800000,2416.065,2416.815,2415.765,2416.365,0.1314 +1722398100000,2416.365,2417.655,2415.615,2416.325,0.3109 +1722398400000,2416.305,2417.205,2415.475,2416.575,0.3171 +1722398700000,2416.585,2416.605,2414.775,2414.985,0.1381 +1722399000000,2414.965,2415.645,2414.285,2414.545,0.0994 +1722399300000,2414.545,2416.405,2414.545,2416.015,0.0768 +1722399600000,2416.035,2417.125,2415.635,2416.145,0.1398 +1722399900000,2416.165,2416.815,2415.765,2416.585,0.1045 +1722400200000,2416.555,2417.015,2415.915,2416.005,0.0717 +1722400500000,2416.075,2417.648,2416.065,2417.635,0.1086 +1722400800000,2417.725,2419.125,2417.315,2418.285,0.1117 +1722401100000,2418.305,2420.128,2418.265,2419.675,0.1428 +1722401400000,2419.665,2420.435,2419.345,2419.895,0.0882 +1722401700000,2419.925,2421.148,2419.405,2420.965,0.1435 +1722402000000,2420.978,2421.325,2419.555,2419.705,0.1591 +1722402300000,2419.725,2419.745,2418.655,2419.135,0.099 +1722402600000,2419.115,2419.115,2417.915,2419.075,0.1528 +1722402900000,2419.035,2419.865,2419.015,2419.775,0.0518 +1722403200000,2419.775,2420.335,2419.155,2420.185,0.0662 +1722403500000,2420.145,2421.415,2419.995,2420.785,0.0808 +1722403800000,2420.815,2422.005,2420.115,2420.144,0.2838 +1722404100000,2420.135,2420.165,2418.155,2418.545,0.1727 +1722404400000,2418.675,2419.255,2417.645,2418.404,0.1527 +1722404700000,2418.368,2418.538,2417.165,2417.705,0.1888 +1722405000000,2417.775,2419.655,2417.725,2419.525,0.1268 +1722405300000,2419.505,2419.555,2417.565,2417.645,0.2097 +1722405600000,2417.655,2418.285,2416.695,2417.635,0.2322 +1722405900000,2417.665,2418.355,2416.375,2418.115,0.1509 +1722406200000,2418.125,2418.705,2417.055,2418.365,0.1351 +1722406500000,2418.375,2419.515,2418.195,2419.495,0.1432 +1722406800000,2419.525,2422.055,2418.805,2420.695,0.1692 +1722407100000,2420.725,2423.795,2420.625,2423.735,0.1884 +1722407400000,2423.745,2425.355,2422.515,2423.695,0.4205 +1722407700000,2423.695,2423.915,2422.255,2422.535,0.4254 +1722408000000,2422.465,2422.465,2420.485,2421.795,0.2702 +1722408300000,2421.835,2421.945,2420.408,2420.665,0.3159 +1722408600000,2420.675,2421.165,2420.315,2420.415,0.4695 +1722408900000,2420.415,2421.425,2420.065,2421.205,0.5252 +1722409200000,2421.205,2421.695,2420.025,2421.205,0.4504 +1722409500000,2421.205,2421.795,2419.285,2419.895,0.4423 +1722409800000,2419.895,2420.025,2418.155,2418.515,0.3526 +1722410100000,2418.525,2418.805,2417.145,2417.635,0.3306 +1722410400000,2417.785,2418.265,2416.655,2417.225,0.3623 +1722410700000,2417.185,2418.265,2416.435,2417.165,0.2171 +1722411000000,2417.155,2417.685,2415.845,2416.565,0.3185 +1722411300000,2416.565,2417.935,2416.325,2417.665,0.3383 +1722411600000,2417.575,2417.995,2416.405,2416.605,0.1546 +1722411900000,2416.605,2419.365,2416.105,2418.725,0.1859 +1722412200000,2418.725,2418.738,2416.375,2417.495,0.1707 +1722412500000,2417.415,2417.715,2416.465,2417.015,0.1793 +1722412800000,2417.015,2417.715,2416.505,2416.525,0.3832 +1722413100000,2416.505,2417.935,2416.135,2417.735,0.5118 +1722413400000,2417.715,2418.335,2416.555,2417.705,0.5206 +1722413700000,2417.645,2418.455,2416.255,2416.645,0.4001 +1722414000000,2416.615,2418.035,2416.455,2417.775,0.1575 +1722414300000,2417.775,2418.245,2416.765,2416.885,0.1658 +1722414600000,2416.885,2417.195,2415.495,2416.495,0.198 +1722414900000,2416.495,2417.475,2415.315,2417.375,0.275 +1722415200000,2417.375,2419.225,2417.375,2418.905,0.1842 +1722415500000,2418.905,2420.995,2418.635,2420.775,0.2575 +1722415800000,2420.865,2420.925,2419.915,2420.895,0.2143 +1722416100000,2420.935,2421.675,2420.485,2421.325,0.1971 +1722416400000,2421.295,2421.835,2419.495,2421.285,0.1334 +1722416700000,2421.285,2422.175,2420.775,2421.495,0.1111 +1722417000000,2421.475,2422.045,2420.485,2421.765,0.0868 +1722417300000,2421.755,2421.885,2420.345,2421.025,0.2968 +1722417600000,2421.055,2421.075,2419.175,2419.805,0.1787 +1722417900000,2419.705,2419.725,2418.865,2419.155,0.1241 +1722418200000,2419.155,2419.705,2418.705,2419.005,0.1113 +1722418500000,2418.935,2419.135,2417.775,2418.935,0.1795 +1722418800000,2418.985,2420.285,2418.945,2420.165,0.1119 +1722419100000,2420.145,2420.605,2419.705,2420.435,0.0839 +1722419400000,2420.455,2421.278,2420.095,2420.545,0.1126 +1722419700000,2420.565,2421.225,2420.065,2420.928,0.1213 +1722420000000,2420.875,2421.385,2420.298,2421.385,0.1878 +1722420300000,2421.385,2421.905,2420.875,2421.645,0.0955 +1722420600000,2421.685,2421.685,2420.595,2421.085,0.1093 +1722420900000,2421.065,2422.758,2421.065,2421.195,0.2236 +1722421200000,2421.205,2421.345,2420.148,2420.165,0.1508 +1722421500000,2420.178,2420.385,2418.635,2419.095,0.3368 +1722421800000,2419.105,2420.175,2418.325,2418.915,0.2537 +1722422100000,2418.925,2419.485,2417.795,2419.335,0.1669 +1722422400000,2419.355,2419.435,2417.515,2418.445,0.1228 +1722422700000,2418.435,2419.295,2417.815,2418.185,0.1185 +1722423000000,2418.185,2418.915,2418.105,2418.585,0.1277 +1722423300000,2418.585,2418.675,2417.898,2418.365,0.1495 +1722423600000,2418.365,2420.255,2418.015,2420.255,0.1391 +1722423900000,2420.225,2420.225,2419.295,2419.625,0.1492 +1722424200000,2419.625,2420.968,2419.515,2420.475,0.2072 +1722424500000,2420.505,2420.895,2419.448,2419.965,0.0957 +1722424800000,2419.978,2420.665,2419.585,2419.698,0.1414 +1722425100000,2419.675,2420.045,2418.725,2419.505,0.1519 +1722425400000,2419.525,2420.545,2419.158,2420.345,0.1855 +1722425700000,2420.345,2422.995,2420.345,2422.838,0.1266 +1722426000000,2422.815,2423.118,2420.635,2420.835,0.3429 +1722426300000,2420.835,2420.835,2418.785,2418.928,0.3462 +1722426600000,2418.925,2419.995,2418.925,2419.475,0.2324 +1722426900000,2419.485,2419.875,2419.055,2419.445,0.1922 +1722427200000,2419.465,2420.185,2418.875,2419.165,0.3048 +1722427500000,2419.115,2419.115,2417.225,2417.395,0.3587 +1722427800000,2417.295,2418.955,2417.255,2418.365,0.1706 +1722428100000,2418.305,2419.685,2417.755,2418.635,0.5915 +1722428400000,2418.625,2420.885,2417.865,2419.015,0.551 +1722428700000,2418.905,2421.155,2418.895,2420.328,0.2581 +1722429000000,2420.244,2422.771,2418.955,2421.495,0.4037 +1722429300000,2421.465,2421.855,2418.545,2420.145,0.3207 +1722429600000,2420.175,2421.018,2419.615,2420.755,0.1842 +1722429900000,2420.755,2421.578,2419.098,2419.355,0.1786 +1722430200000,2419.255,2420.915,2419.095,2420.825,0.1845 +1722430500000,2420.875,2421.585,2420.198,2420.315,0.2349 +1722430800000,2420.325,2421.535,2419.575,2420.305,0.5558 +1722431100000,2420.355,2420.855,2418.445,2419.275,0.2589 +1722431400000,2419.205,2420.715,2418.705,2419.055,0.2066 +1722431700000,2419.205,2420.065,2417.695,2418.235,0.2898 +1722432000000,2418.245,2419.778,2418.095,2418.505,0.299 +1722432300000,2418.538,2420.138,2417.845,2419.688,0.2584 +1722432600000,2419.735,2422.975,2419.735,2422.365,0.3462 +1722432900000,2422.385,2424.115,2420.818,2423.905,0.5788 +1722433200000,2423.865,2425.055,2423.385,2424.535,0.3272 +1722433500000,2424.445,2426.685,2422.605,2423.235,0.5896 +1722433800000,2423.225,2425.865,2422.645,2425.775,0.3103 +1722434100000,2425.765,2427.455,2424.955,2426.085,0.4753 +1722434400000,2426.075,2427.878,2424.798,2425.455,0.761 +1722434700000,2425.455,2427.435,2425.375,2426.035,0.5052 +1722435000000,2426.035,2428.358,2425.268,2428.285,0.5598 +1722435300000,2428.345,2428.918,2425.795,2426.355,0.5128 +1722435600000,2426.345,2426.358,2422.445,2422.705,0.4083 +1722435900000,2422.695,2423.235,2421.425,2422.878,0.5682 +1722436200000,2422.855,2424.215,2422.015,2423.615,0.3668 +1722436500000,2423.635,2424.925,2423.135,2424.355,0.3856 +1722436800000,2424.385,2424.955,2422.255,2422.355,0.3292 +1722437100000,2422.365,2423.715,2421.455,2422.785,0.2288 +1722437400000,2422.815,2422.905,2419.065,2420.485,0.3569 +1722437700000,2420.495,2422.615,2420.195,2422.355,0.2364 +1722438000000,2422.355,2423.795,2421.748,2422.975,0.5279 +1722438300000,2422.985,2423.965,2422.185,2423.498,0.2772 +1722438600000,2423.495,2423.885,2420.815,2421.695,0.319 +1722438900000,2421.715,2422.665,2421.268,2422.225,0.4032 +1722439200000,2422.225,2423.155,2420.155,2420.895,0.342 +1722439500000,2421.015,2421.985,2419.915,2420.345,0.2574 +1722439800000,2420.368,2423.365,2420.295,2422.685,0.1774 +1722440100000,2422.755,2424.085,2422.195,2423.538,0.2859 +1722440400000,2423.535,2423.928,2422.518,2422.738,0.4781 +1722440700000,2422.738,2423.895,2422.308,2423.765,0.3416 +1722441000000,2423.785,2423.905,2422.115,2423.375,0.1283 +1722441300000,2423.375,2423.878,2422.888,2423.008,0.3071 +1722441600000,2422.945,2424.185,2422.308,2423.068,0.2363 +1722441900000,2423.058,2424.155,2422.465,2423.985,0.1319 +1722442200000,2423.985,2424.735,2423.335,2423.825,0.1097 +1722442500000,2423.825,2424.955,2423.588,2424.165,0.2144 +1722442800000,2424.145,2425.808,2424.125,2424.988,0.2491 +1722443100000,2424.988,2427.128,2424.875,2427.018,0.3284 +1722443400000,2427.035,2427.578,2425.575,2425.745,0.33 +1722443700000,2425.745,2426.338,2425.235,2426.168,0.3694 +1722444000000,2426.175,2426.738,2425.705,2425.968,0.3187 +1722444300000,2425.965,2427.108,2425.965,2426.178,0.1696 +1722444600000,2426.208,2426.208,2425.455,2425.968,0.156 +1722444900000,2425.948,2426.975,2425.875,2426.885,0.1156 +1722445200000,2426.885,2427.285,2426.305,2427.265,0.1195 +1722445500000,2427.265,2427.315,2425.785,2426.475,0.1631 +1722445800000,2426.425,2428.115,2426.355,2427.748,0.3189 +1722446100000,2427.785,2428.678,2427.085,2428.268,0.3929 +1722446400000,2428.265,2428.898,2427.885,2428.515,0.3413 +1722446700000,2428.515,2428.895,2427.298,2427.765,0.1601 +1722447000000,2427.755,2428.365,2425.625,2426.375,0.1688 +1722447300000,2426.375,2427.725,2425.638,2426.295,0.1359 +1722447600000,2426.295,2427.275,2425.878,2426.215,0.1314 +1722447900000,2426.215,2426.815,2425.865,2426.465,0.1352 +1722448200000,2426.465,2427.805,2426.465,2426.978,0.128 +1722448500000,2426.945,2427.638,2425.515,2425.555,0.2794 +1722448800000,2425.865,2427.244,2421.394,2424.485,0.4108 +1722449100000,2424.478,2425.145,2421.965,2423.448,0.2683 +1722449400000,2423.485,2424.928,2421.678,2422.225,0.383 +1722449700000,2422.225,2423.445,2421.555,2422.565,0.1767 +1722450000000,2422.575,2423.695,2422.295,2423.558,0.1685 +1722450300000,2423.558,2425.145,2422.055,2424.975,0.1737 +1722450600000,2424.975,2428.278,2424.685,2426.825,0.3288 +1722450900000,2426.825,2429.275,2424.708,2428.525,0.7692 +1722451200000,2428.415,2432.445,2428.015,2432.155,0.4889 +1722451500000,2432.175,2434.775,2430.055,2434.295,0.7103 +1722451800000,2434.325,2434.605,2432.238,2432.425,0.6571 +1722452100000,2432.335,2435.255,2431.618,2433.735,0.4345 +1722452400000,2433.575,2435.775,2432.795,2433.645,0.3886 +1722452700000,2433.705,2434.568,2432.065,2432.118,0.2423 +1722453000000,2432.118,2434.165,2430.985,2431.955,0.2955 +1722453300000,2431.975,2437.865,2431.635,2437.385,0.2387 +1722453600000,2437.405,2440.315,2436.228,2438.715,0.6577 +1722453900000,2438.755,2443.905,2438.755,2442.045,0.6814 +1722454200000,2441.995,2445.465,2441.625,2445.288,0.5008 +1722454500000,2445.205,2449.615,2445.205,2449.588,0.4267 +1722454800000,2449.565,2450.745,2445.918,2447.348,0.5127 +1722455100000,2447.425,2449.135,2446.828,2447.745,0.3897 +1722455400000,2447.744,2449.795,2446.755,2448.675,0.3208 +1722455700000,2448.665,2450.648,2447.838,2449.748,0.4153 +1722456000000,2449.714,2450.648,2448.168,2450.585,0.1884 +1722456300000,2450.615,2450.848,2448.825,2449.565,0.1409 +1722456600000,2449.538,2450.748,2448.465,2449.055,0.1519 +1722456900000,2449.048,2449.375,2448.158,2448.995,0.124 +1722457200000,2448.995,2449.678,2447.835,2447.968,0.1218 +1722457500000,2447.988,2448.068,2446.985,2447.435,0.0955 +1722457800000,2447.445,2448.085,2446.845,2447.885,0.0751 +1722458100000,2447.885,2448.695,2447.405,2448.665,0.092 +1722458400000,2448.708,2448.818,2447.618,2447.888,0.1007 +1722458700000,2447.888,2447.888,2446.678,2447.028,0.0887 +1722459000000,2446.985,2447.468,2446.218,2446.228,0.0437 +1722459300000,2446.238,2447.975,2446.085,2447.095,0.0938 +1722463200000,2448.498,2449.515,2446.785,2447.444,0.1671 +1722463500000,2447.875,2447.995,2446.728,2447.098,0.0427 +1722463800000,2447.118,2448.165,2446.865,2446.944,0.0289 +1722464100000,2446.944,2447.855,2446.905,2447.465,0.0391 +1722464400000,2447.484,2448.178,2447.244,2447.494,0.0549 +1722464700000,2447.494,2447.734,2447.015,2447.255,0.0512 +1722465000000,2447.235,2447.764,2446.915,2447.195,0.0568 +1722465300000,2447.175,2447.675,2447.084,2447.195,0.0551 +1722465600000,2447.195,2447.325,2446.878,2447.325,0.0666 +1722465900000,2447.255,2447.935,2447.135,2447.795,0.0101 +1722466200000,2447.815,2447.825,2447.165,2447.265,0.0645 +1722466500000,2447.258,2447.615,2447.258,2447.424,0.0514 +1722466800000,2447.425,2447.764,2447.255,2447.265,0.047 +1722467100000,2447.255,2447.265,2446.755,2447.055,0.0586 +1722467400000,2447.065,2447.148,2446.498,2446.548,0.0442 +1722467700000,2446.548,2446.598,2446.298,2446.414,0.036 +1722468000000,2446.428,2446.534,2445.528,2445.534,0.062 +1722468300000,2445.538,2445.538,2444.128,2445.125,0.0561 +1722468600000,2445.135,2445.174,2444.688,2444.894,0.0583 +1722468900000,2444.955,2446.205,2444.955,2446.105,0.0357 +1722469200000,2446.075,2446.225,2445.845,2445.845,0.0585 +1722469500000,2445.855,2445.945,2444.915,2444.985,0.0973 +1722469800000,2445.265,2446.718,2445.115,2446.325,0.0989 +1722470100000,2446.325,2446.715,2445.545,2445.638,0.0651 +1722470400000,2445.615,2446.655,2445.265,2445.875,0.2078 +1722470700000,2445.865,2446.345,2445.255,2445.995,0.1182 +1722471000000,2445.985,2446.705,2445.585,2445.615,0.0996 +1722471300000,2445.545,2446.565,2445.275,2446.545,0.1139 +1722471600000,2446.545,2446.805,2445.115,2445.295,0.0972 +1722471900000,2445.305,2446.888,2445.195,2445.225,0.1035 +1722472200000,2445.285,2446.425,2445.175,2445.675,0.1461 +1722472500000,2445.645,2447.095,2445.325,2446.645,0.1271 +1722472800000,2446.765,2447.805,2446.645,2447.675,0.1102 +1722473100000,2447.675,2449.315,2447.675,2449.035,0.2512 +1722473400000,2449.045,2449.328,2447.088,2447.398,0.3902 +1722473700000,2447.425,2448.264,2447.195,2447.488,0.4465 +1722474000000,2447.415,2448.724,2445.928,2447.765,0.6989 +1722474300000,2447.745,2450.885,2447.665,2449.925,0.5042 +1722474600000,2449.895,2452.888,2449.275,2451.915,0.3999 +1722474900000,2451.955,2453.915,2450.538,2453.265,0.2379 +1722475200000,2453.255,2457.305,2453.075,2456.815,0.2549 +1722475500000,2456.815,2458.295,2454.828,2457.645,0.2165 +1722475800000,2457.675,2457.885,2452.355,2453.745,0.4824 +1722476100000,2453.745,2455.485,2452.185,2455.465,0.2845 +1722476400000,2455.395,2455.485,2453.525,2454.085,0.3929 +1722476700000,2454.098,2456.465,2453.024,2454.775,0.2204 +1722477000000,2454.775,2455.725,2452.605,2452.855,0.305 +1722477300000,2452.845,2453.685,2450.368,2451.238,0.2186 +1722477600000,2451.255,2451.295,2448.945,2449.955,0.3496 +1722477900000,2449.915,2450.508,2448.448,2449.455,0.4151 +1722478200000,2449.405,2450.065,2447.855,2448.725,0.3818 +1722478500000,2448.825,2449.155,2448.015,2448.944,0.3885 +1722478800000,2448.908,2450.508,2448.465,2449.925,0.2962 +1722479100000,2449.915,2450.988,2449.185,2449.365,0.1973 +1722479400000,2449.375,2449.855,2447.965,2448.158,0.208 +1722479700000,2448.175,2448.595,2445.975,2446.745,0.434 +1722480000000,2446.765,2447.235,2443.705,2443.808,0.448 +1722480300000,2443.805,2443.948,2441.245,2441.915,0.4151 +1722480600000,2441.915,2442.608,2437.218,2437.508,0.565 +1722480900000,2437.548,2441.525,2437.378,2441.175,0.3865 +1722481200000,2441.225,2441.708,2439.185,2441.675,0.3414 +1722481500000,2441.555,2441.945,2440.045,2441.675,0.3756 +1722481800000,2441.645,2442.998,2441.475,2442.965,0.4268 +1722482100000,2442.965,2442.975,2440.565,2441.355,0.3724 +1722482400000,2441.355,2442.955,2441.305,2442.835,0.1641 +1722482700000,2442.885,2443.405,2441.985,2443.145,0.2435 +1722483000000,2443.135,2443.598,2442.378,2443.055,0.2645 +1722483300000,2443.075,2444.495,2442.935,2443.725,0.1391 +1722483600000,2443.775,2443.775,2442.045,2442.655,0.1122 +1722483900000,2442.675,2443.945,2442.175,2443.835,0.087 +1722484200000,2443.835,2444.308,2442.545,2442.695,0.0794 +1722484500000,2442.605,2443.378,2442.485,2442.598,0.1003 +1722484800000,2442.585,2443.425,2442.328,2443.235,0.1157 +1722485100000,2443.235,2443.395,2442.635,2442.965,0.0846 +1722485400000,2442.965,2443.875,2442.765,2443.765,0.0771 +1722485700000,2443.855,2444.975,2443.655,2444.225,0.1015 +1722486000000,2444.225,2445.048,2444.205,2445.045,0.1021 +1722486300000,2445.065,2445.635,2444.275,2445.635,0.1689 +1722486600000,2445.625,2445.858,2445.105,2445.655,0.2458 +1722486900000,2445.665,2446.725,2444.575,2446.055,0.2263 +1722487200000,2446.035,2446.385,2444.978,2445.214,0.2945 +1722487500000,2445.214,2445.835,2445.078,2445.565,0.2594 +1722487800000,2445.475,2445.628,2444.555,2444.648,0.31 +1722488100000,2444.635,2444.764,2443.808,2444.108,0.2296 +1722488400000,2444.045,2444.624,2443.965,2444.448,0.2931 +1722488700000,2444.455,2444.935,2443.445,2443.948,0.2554 +1722489000000,2443.978,2445.218,2443.658,2443.998,0.2942 +1722489300000,2443.995,2446.495,2443.875,2446.445,0.1415 +1722489600000,2446.465,2447.825,2446.445,2447.355,0.2819 +1722489900000,2447.338,2447.355,2445.685,2446.424,0.333 +1722490200000,2446.385,2447.278,2445.318,2446.378,0.5904 +1722490500000,2446.378,2447.445,2445.448,2445.665,0.4608 +1722490800000,2445.658,2446.515,2444.475,2446.435,0.4827 +1722491100000,2446.455,2446.585,2444.345,2444.518,0.4532 +1722491400000,2444.498,2446.695,2444.215,2446.378,0.4724 +1722491700000,2446.478,2447.135,2446.255,2446.825,0.3595 +1722492000000,2446.825,2448.748,2446.635,2447.428,0.5822 +1722492300000,2447.435,2447.978,2445.308,2445.558,0.4192 +1722492600000,2445.514,2446.658,2444.898,2445.908,0.3264 +1722492900000,2445.895,2447.725,2445.458,2447.485,0.3174 +1722493200000,2447.515,2448.298,2446.135,2447.448,0.4281 +1722493500000,2447.508,2447.764,2446.438,2446.438,0.4761 +1722493800000,2446.438,2447.008,2445.734,2446.205,0.4375 +1722494100000,2446.134,2446.535,2445.228,2446.038,0.4803 +1722494400000,2446.015,2446.238,2443.904,2445.345,0.5173 +1722494700000,2445.375,2446.445,2444.715,2445.245,0.5038 +1722495000000,2445.245,2445.905,2444.508,2444.925,0.6501 +1722495300000,2444.925,2445.525,2444.195,2444.628,0.5669 +1722495600000,2444.628,2444.628,2441.468,2441.695,0.5102 +1722495900000,2441.675,2444.595,2441.525,2444.585,0.425 +1722496200000,2444.615,2444.615,2441.605,2442.495,0.5123 +1722496500000,2442.515,2443.895,2442.318,2442.575,0.3227 +1722496800000,2442.565,2444.735,2442.405,2444.585,0.4654 +1722497100000,2444.595,2444.625,2442.688,2443.025,0.514 +1722497400000,2443.015,2443.645,2442.205,2442.935,0.4319 +1722497700000,2442.935,2443.695,2442.355,2443.655,0.4491 +1722498000000,2443.695,2443.695,2442.155,2442.718,0.3198 +1722498300000,2442.718,2442.785,2441.038,2441.038,0.237 +1722498600000,2441.038,2441.615,2439.835,2441.415,0.3523 +1722498900000,2441.405,2442.338,2439.828,2440.185,0.2005 +1722499200000,2440.118,2441.435,2439.745,2439.928,0.4706 +1722499500000,2439.928,2442.245,2439.778,2441.235,0.4409 +1722499800000,2441.205,2442.225,2440.538,2440.538,0.2781 +1722500100000,2440.335,2441.175,2439.675,2439.805,0.1863 +1722500400000,2439.805,2440.935,2438.748,2439.408,0.2047 +1722500700000,2439.408,2440.548,2436.238,2436.565,0.2077 +1722501000000,2436.525,2437.578,2435.815,2437.055,0.3262 +1722501300000,2437.055,2437.095,2433.885,2434.005,0.2813 +1722501600000,2434.005,2435.325,2433.255,2434.185,0.2184 +1722501900000,2434.194,2435.444,2433.428,2433.645,0.448 +1722502200000,2433.645,2435.054,2433.118,2434.385,0.2139 +1722502500000,2434.375,2435.275,2433.588,2433.738,0.1665 +1722502800000,2433.714,2433.975,2431.438,2432.315,0.2521 +1722503100000,2432.375,2434.465,2431.825,2433.655,0.1583 +1722503400000,2433.685,2434.918,2432.805,2433.088,0.2482 +1722503700000,2433.065,2433.895,2432.705,2432.975,0.1417 +1722504000000,2432.975,2434.055,2432.698,2433.964,0.169 +1722504300000,2434.055,2434.865,2432.738,2432.755,0.14 +1722504600000,2432.768,2434.298,2432.725,2433.405,0.2174 +1722504900000,2433.385,2434.285,2432.638,2433.435,0.1277 +1722505200000,2433.445,2433.465,2431.945,2433.155,0.1436 +1722505500000,2433.155,2433.268,2431.475,2431.825,0.168 +1722505800000,2431.815,2431.848,2430.075,2431.705,0.191 +1722506100000,2431.725,2433.335,2431.675,2432.915,0.1639 +1722506400000,2432.935,2433.245,2431.895,2432.235,0.124 +1722506700000,2432.155,2434.728,2431.985,2433.495,0.2106 +1722507000000,2433.475,2435.145,2433.415,2434.205,0.2776 +1722507300000,2434.135,2435.755,2433.675,2435.595,0.3092 +1722507600000,2435.595,2436.705,2435.008,2436.025,0.1362 +1722507900000,2436.025,2436.205,2435.375,2435.645,0.1352 +1722508200000,2435.625,2436.055,2434.148,2434.238,0.2599 +1722508500000,2434.228,2435.168,2434.025,2434.985,0.2036 +1722508800000,2435.065,2435.625,2434.635,2435.135,0.1756 +1722509100000,2435.125,2435.915,2434.735,2435.375,0.1192 +1722509400000,2435.375,2436.125,2434.635,2434.875,0.1166 +1722509700000,2434.854,2435.535,2434.228,2435.035,0.1525 +1722510000000,2434.995,2435.755,2434.225,2434.715,0.1816 +1722510300000,2434.735,2435.905,2434.575,2435.175,0.1883 +1722510600000,2435.205,2436.075,2434.875,2435.565,0.1731 +1722510900000,2435.595,2436.065,2434.905,2435.645,0.1857 +1722511200000,2435.565,2437.245,2435.255,2436.465,0.1376 +1722511500000,2436.485,2438.695,2435.445,2438.665,0.4563 +1722511800000,2438.625,2438.665,2436.105,2437.005,0.1191 +1722512100000,2437.005,2438.075,2436.765,2436.948,0.2725 +1722512400000,2436.948,2438.518,2436.468,2438.435,0.3587 +1722512700000,2438.405,2439.535,2438.155,2439.385,0.356 +1722513000000,2439.435,2442.875,2439.415,2441.335,0.2042 +1722513300000,2441.375,2442.235,2440.635,2440.658,0.1646 +1722513600000,2440.675,2441.475,2440.308,2440.645,0.2289 +1722513900000,2440.645,2442.285,2440.175,2441.878,0.4939 +1722514200000,2441.874,2443.705,2441.445,2443.135,0.2056 +1722514500000,2443.115,2444.628,2442.915,2444.145,0.2729 +1722514800000,2444.185,2445.878,2444.185,2445.015,0.6083 +1722515100000,2445.075,2445.885,2443.785,2443.815,0.2644 +1722515400000,2443.815,2453.945,2443.815,2453.795,0.9581 +1722515700000,2453.795,2454.715,2450.998,2451.075,0.8592 +1722516000000,2451.108,2453.925,2449.055,2452.995,0.4894 +1722516300000,2452.995,2453.665,2449.105,2449.305,0.244 +1722516600000,2449.325,2451.515,2448.045,2450.218,0.2773 +1722516900000,2450.308,2450.745,2449.015,2450.605,0.275 +1722517200000,2450.605,2452.288,2448.405,2451.915,0.768 +1722517500000,2451.935,2452.665,2449.468,2450.695,0.3837 +1722517800000,2450.668,2453.285,2449.885,2451.558,0.7573 +1722518100000,2451.505,2452.965,2450.675,2452.355,0.5806 +1722518400000,2452.375,2453.255,2451.028,2452.315,0.5126 +1722518700000,2452.278,2455.035,2452.195,2453.415,0.2874 +1722519000000,2453.455,2456.598,2452.265,2455.955,0.7744 +1722519300000,2455.985,2457.225,2453.978,2454.188,0.7663 +1722519600000,2454.165,2455.605,2450.724,2451.884,0.453 +1722519900000,2451.894,2452.295,2448.915,2450.245,0.6486 +1722520200000,2450.355,2452.795,2448.825,2452.545,0.5499 +1722520500000,2452.535,2453.915,2452.535,2453.325,0.6958 +1722520800000,2453.255,2462.125,2453.094,2459.835,0.8756 +1722521100000,2459.825,2460.085,2448.095,2450.095,0.6973 +1722521400000,2449.995,2452.095,2446.724,2450.745,0.6954 +1722521700000,2450.735,2451.285,2447.215,2450.375,0.8986 +1722522000000,2450.365,2450.755,2443.128,2443.985,1.0344 +1722522300000,2444.005,2447.845,2443.198,2445.088,0.5611 +1722522600000,2445.128,2450.545,2445.025,2450.485,0.7383 +1722522900000,2450.445,2452.785,2447.388,2452.125,0.7902 +1722523200000,2452.165,2452.215,2449.585,2451.155,0.7074 +1722523500000,2451.155,2451.365,2445.918,2445.928,0.7977 +1722523800000,2445.998,2448.378,2445.075,2445.755,0.7157 +1722524100000,2445.845,2448.758,2443.668,2448.455,0.4272 +1722524400000,2448.405,2451.615,2447.318,2449.335,0.6449 +1722524700000,2449.365,2450.385,2446.755,2446.818,0.4902 +1722525000000,2446.828,2446.828,2444.148,2446.175,0.4767 +1722525300000,2446.148,2448.078,2445.558,2446.268,0.7422 +1722525600000,2446.215,2448.265,2445.035,2446.885,0.6792 +1722525900000,2446.915,2449.375,2445.948,2446.705,0.3869 +1722526200000,2446.775,2449.468,2446.205,2448.675,0.5904 +1722526500000,2448.675,2449.145,2444.998,2445.325,0.3278 +1722526800000,2445.244,2446.345,2444.448,2445.188,0.2195 +1722527100000,2445.185,2445.955,2441.998,2445.555,0.3971 +1722527400000,2445.615,2447.455,2444.795,2444.915,0.2048 +1722527700000,2444.935,2446.715,2443.738,2445.095,0.2837 +1722528000000,2445.075,2446.075,2444.135,2445.435,0.3796 +1722528300000,2445.415,2446.155,2444.498,2445.795,0.3576 +1722528600000,2445.795,2446.815,2443.388,2445.665,0.307 +1722528900000,2445.635,2447.175,2445.005,2446.025,0.1867 +1722529200000,2446.045,2446.235,2443.355,2445.255,0.1899 +1722529500000,2445.235,2446.605,2444.525,2446.185,0.1896 +1722529800000,2446.255,2447.655,2445.395,2446.305,0.1849 +1722530100000,2446.305,2448.635,2445.665,2448.155,0.185 +1722530400000,2448.155,2448.155,2445.105,2445.718,0.2569 +1722530700000,2445.765,2446.555,2444.455,2445.305,0.3577 +1722531000000,2445.288,2446.105,2443.638,2444.905,0.3895 +1722531300000,2444.888,2445.078,2443.298,2444.335,0.2701 +1722531600000,2444.385,2444.585,2436.645,2436.848,0.3971 +1722531900000,2436.848,2440.185,2436.845,2439.525,0.635 +1722532200000,2439.555,2440.225,2438.035,2438.515,0.3495 +1722532500000,2438.515,2440.425,2437.665,2439.665,0.1872 +1722532800000,2439.688,2440.165,2437.618,2437.875,0.4097 +1722533100000,2437.875,2438.735,2436.425,2436.955,0.2453 +1722533400000,2437.125,2438.415,2436.225,2438.225,0.2071 +1722533700000,2438.295,2439.075,2436.255,2437.225,0.493 +1722534000000,2437.225,2438.315,2435.698,2436.038,0.4503 +1722534300000,2436.065,2438.475,2436.005,2437.995,0.262 +1722534600000,2437.995,2439.138,2437.585,2437.615,0.2612 +1722534900000,2437.625,2439.265,2437.335,2439.215,0.245 +1722535200000,2439.215,2440.355,2438.218,2439.275,0.2856 +1722535500000,2439.245,2440.865,2438.615,2439.485,0.1078 +1722535800000,2439.485,2439.645,2437.855,2438.725,0.1215 +1722536100000,2438.765,2439.225,2436.888,2437.445,0.1531 +1722536400000,2437.545,2439.645,2437.545,2438.828,0.2008 +1722536700000,2438.895,2438.898,2434.828,2435.905,0.2659 +1722537000000,2435.925,2436.615,2434.828,2435.705,0.112 +1722537300000,2435.705,2437.465,2435.655,2437.195,0.1144 +1722537600000,2437.245,2437.395,2435.538,2436.018,0.1918 +1722537900000,2436.015,2436.675,2435.368,2436.425,0.2538 +1722538200000,2436.425,2438.715,2436.255,2438.558,0.154 +1722538500000,2438.565,2440.405,2438.495,2439.478,0.4686 +1722538800000,2439.485,2439.705,2438.198,2438.448,0.452 +1722539100000,2438.438,2440.795,2438.298,2439.435,0.3932 +1722539400000,2439.474,2441.245,2439.065,2441.215,0.3856 +1722539700000,2441.215,2441.535,2440.278,2440.348,0.2673 +1722540000000,2440.425,2441.878,2440.048,2441.865,0.3743 +1722540300000,2441.855,2443.128,2441.825,2443.118,0.312 +1722540600000,2443.095,2444.028,2442.545,2442.718,0.3002 +1722540900000,2442.695,2442.875,2442.258,2442.595,0.2873 +1722541200000,2442.598,2443.855,2442.218,2443.595,0.1656 +1722541500000,2443.625,2443.858,2442.165,2442.735,0.2341 +1722541800000,2442.745,2443.345,2441.908,2442.078,0.1829 +1722542100000,2442.148,2443.755,2442.088,2443.035,0.1874 +1722542400000,2443.075,2443.545,2442.545,2443.545,0.2534 +1722542700000,2443.645,2443.645,2442.678,2442.858,0.1159 +1722543000000,2442.758,2443.258,2442.558,2442.908,0.1141 +1722543300000,2442.898,2443.245,2442.378,2442.395,0.1043 +1722543600000,2442.395,2442.595,2441.825,2441.848,0.0832 +1722543900000,2441.858,2442.815,2441.738,2442.815,0.1002 +1722544200000,2442.865,2443.195,2441.988,2442.018,0.1043 +1722544500000,2442.005,2442.518,2441.978,2442.245,0.0765 +1722544800000,2442.258,2443.028,2441.958,2442.958,0.0732 +1722545100000,2442.945,2444.478,2442.905,2444.458,0.0555 +1722545400000,2444.435,2446.395,2444.435,2446.265,0.0733 +1722545700000,2446.238,2447.468,2445.955,2446.065,0.1039 +1722549600000,2445.668,2447.208,2445.615,2446.975,0.113 +1722549900000,2446.975,2446.988,2445.848,2446.335,0.0666 +1722550200000,2446.335,2446.445,2443.995,2444.275,0.0775 +1722550500000,2444.145,2445.015,2443.585,2443.985,0.0316 +1722550800000,2443.945,2445.095,2443.945,2444.785,0.0355 +1722551100000,2444.765,2446.095,2444.555,2446.085,0.0271 +1722551400000,2446.025,2446.725,2445.015,2445.065,0.079 +1722551700000,2445.025,2445.025,2443.935,2444.365,0.0462 +1722552000000,2444.315,2445.535,2444.085,2445.245,0.0374 +1722552300000,2445.155,2446.015,2445.035,2445.845,0.0554 +1722552600000,2445.815,2446.155,2444.385,2444.435,0.1476 +1722552900000,2444.455,2445.955,2444.355,2445.045,0.14 +1722553200000,2445.045,2445.385,2444.475,2444.785,0.1901 +1722553500000,2444.785,2445.595,2444.715,2445.485,0.1347 +1722553800000,2445.505,2446.395,2445.335,2445.345,0.1838 +1722554100000,2445.335,2445.475,2444.665,2444.775,0.1417 +1722554400000,2444.775,2445.125,2444.315,2444.525,0.072 +1722554700000,2444.545,2444.935,2443.975,2444.845,0.0568 +1722555000000,2444.845,2445.355,2444.715,2445.355,0.0308 +1722555300000,2445.435,2446.255,2445.355,2445.955,0.0702 +1722555600000,2445.938,2446.105,2444.905,2445.215,0.0765 +1722555900000,2445.215,2445.695,2444.535,2445.245,0.0665 +1722556200000,2445.265,2445.485,2444.805,2445.285,0.0891 +1722556500000,2445.255,2446.205,2445.135,2445.705,0.0667 +1722556800000,2445.705,2445.775,2443.745,2444.585,0.1938 +1722557100000,2444.565,2445.655,2444.325,2445.415,0.1808 +1722557400000,2445.395,2446.315,2444.818,2445.325,0.0919 +1722557700000,2445.345,2447.205,2445.265,2446.835,0.1083 +1722558000000,2446.795,2447.954,2445.884,2447.495,0.2589 +1722558300000,2447.495,2449.365,2447.295,2449.315,0.2015 +1722558600000,2449.305,2452.215,2449.305,2451.365,0.1863 +1722558900000,2451.385,2451.635,2450.135,2450.195,0.1214 +1722559200000,2450.145,2450.475,2448.485,2449.905,0.1414 +1722559500000,2449.885,2451.045,2449.038,2450.955,0.1071 +1722559800000,2450.965,2451.175,2449.325,2449.605,0.1494 +1722560100000,2449.635,2450.214,2448.898,2448.908,0.2898 +1722560400000,2448.895,2450.785,2447.368,2449.305,0.4954 +1722560700000,2449.205,2450.775,2447.445,2447.845,0.4786 +1722561000000,2447.855,2448.025,2437.024,2437.535,0.633 +1722561300000,2437.544,2439.205,2434.815,2438.575,0.4606 +1722561600000,2438.575,2441.715,2438.385,2440.575,0.3787 +1722561900000,2440.855,2443.038,2440.785,2442.878,0.2107 +1722562200000,2442.888,2443.295,2440.945,2441.808,0.3794 +1722562500000,2441.795,2441.965,2439.205,2441.785,0.439 +1722562800000,2441.805,2445.055,2441.805,2444.795,0.6293 +1722563100000,2444.795,2445.435,2443.585,2443.585,0.5192 +1722563400000,2443.525,2444.955,2442.645,2444.895,0.5523 +1722563700000,2444.895,2447.605,2444.305,2446.995,0.4338 +1722564000000,2446.995,2450.328,2446.555,2449.075,0.3034 +1722564300000,2449.175,2449.345,2447.188,2448.425,0.3598 +1722564600000,2448.505,2451.625,2447.135,2450.605,0.229 +1722564900000,2450.595,2454.758,2450.305,2452.875,0.2795 +1722565200000,2452.875,2452.875,2450.138,2451.915,0.2624 +1722565500000,2451.865,2453.275,2450.148,2451.335,0.3912 +1722565800000,2451.355,2452.535,2448.815,2449.045,0.3908 +1722566100000,2449.115,2451.045,2448.055,2450.665,0.1564 +1722566400000,2450.675,2451.835,2450.475,2450.745,0.1831 +1722566700000,2450.865,2452.175,2450.265,2451.155,0.2298 +1722567000000,2451.145,2453.275,2451.125,2452.325,0.4606 +1722567300000,2452.345,2455.558,2452.275,2455.458,0.1622 +1722567600000,2455.324,2456.925,2454.658,2455.945,0.6154 +1722567900000,2455.945,2456.475,2454.015,2456.095,0.412 +1722568200000,2456.035,2458.685,2455.188,2458.585,0.1421 +1722568500000,2458.565,2459.335,2456.675,2457.964,0.1679 +1722568800000,2457.955,2457.955,2456.138,2456.735,0.2249 +1722569100000,2456.745,2456.755,2454.345,2454.665,0.2288 +1722569400000,2454.675,2454.675,2452.205,2452.695,0.1087 +1722569700000,2452.715,2453.465,2451.555,2453.405,0.088 +1722570000000,2453.615,2454.345,2452.605,2454.025,0.0896 +1722570300000,2453.965,2454.065,2452.545,2452.755,0.093 +1722570600000,2452.755,2453.755,2452.345,2453.645,0.081 +1722570900000,2453.695,2455.105,2453.545,2454.375,0.0887 +1722571200000,2454.375,2455.278,2454.108,2455.165,0.0909 +1722571500000,2455.165,2455.485,2454.235,2454.955,0.092 +1722571800000,2454.955,2456.074,2454.535,2455.925,0.1056 +1722572100000,2456.005,2457.685,2455.955,2457.195,0.0966 +1722572400000,2457.175,2457.325,2456.485,2456.725,0.1188 +1722572700000,2456.755,2457.615,2456.465,2457.435,0.0923 +1722573000000,2457.425,2457.565,2455.685,2456.365,0.1613 +1722573300000,2456.365,2458.595,2456.005,2458.565,0.2418 +1722573600000,2458.625,2459.378,2458.265,2459.325,0.1359 +1722573900000,2459.314,2460.155,2458.335,2459.655,0.1846 +1722574200000,2459.655,2460.155,2457.975,2458.115,0.1766 +1722574500000,2458.115,2458.174,2457.175,2457.705,0.2814 +1722574800000,2457.715,2458.955,2457.655,2458.345,0.0953 +1722575100000,2458.325,2459.705,2458.165,2459.045,0.2504 +1722575400000,2459.035,2459.798,2458.345,2458.385,0.2578 +1722575700000,2458.415,2458.865,2457.805,2458.705,0.3323 +1722576000000,2458.688,2458.808,2457.525,2457.915,0.1779 +1722576300000,2458.045,2458.768,2457.905,2458.378,0.2375 +1722576600000,2458.344,2461.258,2458.278,2459.925,0.533 +1722576900000,2459.915,2460.585,2458.215,2459.178,0.4424 +1722577200000,2459.215,2459.245,2457.555,2458.985,0.3923 +1722577500000,2458.995,2463.178,2458.965,2462.495,0.2747 +1722577800000,2462.495,2465.055,2462.295,2463.415,0.3039 +1722578100000,2463.385,2466.785,2462.845,2466.665,0.2945 +1722578400000,2466.675,2468.285,2462.534,2462.824,0.7128 +1722578700000,2462.814,2465.005,2462.288,2464.925,0.4967 +1722579000000,2464.945,2465.585,2463.265,2465.035,0.6189 +1722579300000,2465.055,2465.835,2464.185,2464.675,0.6508 +1722579600000,2464.605,2464.605,2462.915,2463.565,0.7224 +1722579900000,2463.565,2464.985,2463.375,2464.915,0.5088 +1722580200000,2464.905,2466.715,2464.235,2466.715,0.5664 +1722580500000,2466.775,2467.635,2464.425,2464.535,0.4746 +1722580800000,2464.545,2464.635,2463.085,2463.135,0.2961 +1722581100000,2463.155,2464.085,2462.495,2464.085,0.4481 +1722581400000,2464.075,2465.065,2463.785,2464.945,0.4903 +1722581700000,2464.935,2466.275,2464.915,2465.468,0.552 +1722582000000,2465.435,2466.615,2463.245,2463.245,0.3245 +1722582300000,2463.305,2465.405,2462.348,2464.668,0.29 +1722582600000,2464.668,2465.025,2462.325,2463.795,0.5138 +1722582900000,2463.765,2463.855,2461.364,2462.505,0.303 +1722583200000,2462.495,2462.715,2460.755,2461.195,0.4834 +1722583500000,2461.215,2462.885,2460.595,2462.885,0.2779 +1722583800000,2462.965,2463.975,2462.245,2463.475,0.5009 +1722584100000,2463.475,2464.395,2462.355,2462.855,0.3352 +1722584400000,2462.865,2463.415,2461.365,2461.855,0.2521 +1722584700000,2461.825,2463.615,2461.345,2461.408,0.5148 +1722585000000,2461.395,2461.858,2460.085,2461.825,0.6437 +1722585300000,2461.825,2462.305,2460.165,2461.485,0.4134 +1722585600000,2461.505,2462.288,2460.815,2461.825,0.4692 +1722585900000,2461.858,2463.585,2461.495,2462.775,0.4375 +1722586200000,2462.775,2463.155,2461.185,2462.815,0.1879 +1722586500000,2462.815,2463.838,2462.245,2463.628,0.3664 +1722586800000,2463.595,2464.328,2463.405,2463.835,0.4269 +1722587100000,2463.915,2465.225,2463.725,2464.895,0.2716 +1722587400000,2464.875,2465.115,2463.305,2464.155,0.2739 +1722587700000,2464.155,2464.445,2463.135,2463.278,0.4772 +1722588000000,2463.265,2463.378,2461.785,2462.605,0.4279 +1722588300000,2462.635,2463.335,2462.055,2462.685,0.1435 +1722588600000,2462.685,2462.845,2461.595,2462.285,0.4156 +1722588900000,2462.305,2462.968,2461.745,2461.918,0.4344 +1722589200000,2461.918,2463.295,2461.855,2463.265,0.1485 +1722589500000,2463.265,2463.945,2461.645,2462.875,0.1746 +1722589800000,2462.875,2463.985,2462.745,2463.375,0.1886 +1722590100000,2463.395,2464.135,2462.975,2463.585,0.5006 +1722590400000,2463.595,2463.685,2461.565,2461.605,0.2157 +1722590700000,2461.595,2462.615,2460.895,2461.265,0.1375 +1722591000000,2461.275,2462.445,2460.805,2461.735,0.5084 +1722591300000,2461.755,2462.435,2461.225,2462.385,0.2238 +1722591600000,2462.365,2463.045,2462.325,2462.775,0.0854 +1722591900000,2462.775,2463.015,2461.895,2462.915,0.093 +1722592200000,2462.915,2463.345,2462.055,2462.775,0.1824 +1722592500000,2462.778,2463.874,2462.534,2463.785,0.2626 +1722592800000,2463.785,2463.975,2462.095,2462.395,0.1478 +1722593100000,2462.395,2462.515,2460.745,2461.505,0.2867 +1722593400000,2461.585,2462.835,2461.565,2462.835,0.1376 +1722593700000,2462.835,2463.265,2462.185,2462.664,0.1576 +1722594000000,2462.708,2465.215,2462.654,2464.165,0.2379 +1722594300000,2464.185,2464.428,2462.758,2463.435,0.2393 +1722594600000,2463.455,2463.625,2462.275,2462.795,0.1118 +1722594900000,2462.775,2464.008,2462.065,2463.475,0.217 +1722595200000,2463.475,2464.345,2462.995,2463.885,0.3437 +1722595500000,2463.885,2464.495,2463.685,2463.785,0.3126 +1722595800000,2463.885,2464.035,2462.965,2462.965,0.3923 +1722596100000,2462.975,2464.905,2462.975,2463.458,0.4546 +1722596400000,2463.475,2464.585,2463.445,2463.878,0.4495 +1722596700000,2463.855,2463.978,2461.258,2461.508,0.3868 +1722597000000,2461.474,2462.355,2460.645,2461.115,0.2981 +1722597300000,2461.115,2461.775,2459.275,2461.175,0.2999 +1722597600000,2461.185,2462.025,2460.515,2461.535,0.1609 +1722597900000,2461.535,2461.855,2460.305,2461.525,0.1633 +1722598200000,2461.535,2461.535,2459.388,2459.515,0.1665 +1722598500000,2459.475,2459.775,2457.485,2458.445,0.3079 +1722598800000,2458.385,2460.865,2458.375,2459.505,0.2796 +1722599100000,2459.558,2460.035,2458.925,2459.585,0.1543 +1722599400000,2459.625,2460.945,2458.195,2458.195,0.2668 +1722599700000,2457.935,2459.395,2457.865,2459.095,0.3463 +1722600000000,2459.068,2460.525,2458.565,2460.085,0.5755 +1722600300000,2460.105,2460.705,2458.485,2458.675,0.2992 +1722600600000,2458.665,2459.085,2457.255,2457.408,0.3921 +1722600900000,2457.408,2458.025,2456.045,2457.055,0.3256 +1722601200000,2457.078,2457.825,2455.865,2456.365,0.3405 +1722601500000,2456.325,2457.388,2455.775,2456.035,0.2075 +1722601800000,2455.835,2474.148,2455.835,2473.355,0.8528 +1722602100000,2473.385,2477.494,2470.438,2471.475,0.7693 +1722602400000,2471.475,2476.625,2469.065,2470.855,0.8817 +1722602700000,2470.825,2476.315,2470.185,2475.105,0.7865 +1722603000000,2475.095,2477.315,2472.888,2472.888,0.9706 +1722603300000,2472.834,2476.005,2471.815,2472.708,0.7905 +1722603600000,2472.755,2474.195,2461.974,2463.805,0.9508 +1722603900000,2463.818,2466.535,2461.375,2465.045,0.6244 +1722604200000,2465.015,2466.108,2460.735,2461.395,0.9954 +1722604500000,2461.355,2463.855,2455.635,2463.278,0.803 +1722604800000,2463.278,2464.935,2460.775,2464.795,0.5049 +1722605100000,2464.795,2466.305,2462.864,2465.985,0.4137 +1722605400000,2465.985,2470.658,2465.725,2468.944,0.6652 +1722605700000,2468.964,2471.288,2465.148,2465.518,0.728 +1722606000000,2465.518,2465.934,2462.504,2463.115,0.6169 +1722606300000,2463.105,2465.565,2462.715,2465.565,0.3161 +1722606600000,2465.505,2468.408,2464.694,2467.728,0.4175 +1722606900000,2467.845,2470.548,2467.145,2469.695,0.7491 +1722607200000,2469.664,2473.374,2467.775,2473.195,0.9196 +1722607500000,2473.245,2474.265,2469.598,2469.598,0.7375 +1722607800000,2469.505,2472.025,2466.844,2471.815,0.6428 +1722608100000,2471.795,2473.178,2469.328,2470.805,0.6354 +1722608400000,2470.785,2474.108,2468.865,2470.958,0.6529 +1722608700000,2470.915,2470.915,2463.808,2464.385,0.512 +1722609000000,2464.405,2465.465,2447.528,2451.134,0.747 +1722609300000,2451.134,2453.805,2437.905,2442.445,0.8234 +1722609600000,2442.385,2444.678,2434.035,2436.475,0.7427 +1722609900000,2436.478,2439.595,2431.455,2433.248,0.6273 +1722610200000,2433.144,2435.995,2429.758,2434.558,0.6222 +1722610500000,2434.255,2435.665,2428.195,2431.395,0.589 +1722610800000,2431.408,2435.615,2429.408,2430.728,0.7746 +1722611100000,2430.748,2431.765,2422.665,2425.215,0.5364 +1722611400000,2425.195,2426.988,2411.385,2413.415,0.8166 +1722611700000,2413.315,2420.884,2410.664,2419.865,0.5296 +1722612000000,2419.805,2426.555,2419.765,2422.575,0.365 +1722612300000,2422.575,2426.228,2422.258,2425.854,0.668 +1722612600000,2425.854,2428.875,2424.838,2424.988,0.4821 +1722612900000,2424.975,2426.474,2422.984,2424.085,0.3066 +1722613200000,2424.005,2424.755,2420.995,2421.218,0.2606 +1722613500000,2421.188,2427.155,2419.485,2426.845,0.3476 +1722613800000,2426.835,2429.585,2426.098,2429.275,0.2863 +1722614100000,2429.245,2433.125,2428.198,2433.075,0.3311 +1722614400000,2433.075,2435.405,2429.284,2430.545,0.4407 +1722614700000,2430.545,2437.845,2430.095,2437.055,0.6934 +1722615000000,2437.025,2438.548,2434.988,2437.364,0.7844 +1722615300000,2437.608,2439.124,2432.305,2433.905,0.5809 +1722615600000,2433.805,2435.925,2432.415,2435.925,0.3006 +1722615900000,2435.925,2437.554,2434.845,2435.965,0.3287 +1722616200000,2435.954,2436.048,2432.025,2432.335,0.2864 +1722616500000,2432.315,2432.575,2430.665,2431.585,0.1982 +1722616800000,2431.545,2431.885,2427.475,2427.475,0.1963 +1722617100000,2427.435,2430.055,2426.225,2429.955,0.1984 +1722617400000,2429.955,2432.835,2429.955,2430.545,0.1876 +1722617700000,2430.575,2432.555,2429.738,2430.335,0.2032 +1722618000000,2430.278,2431.465,2428.445,2428.495,0.1979 +1722618300000,2428.498,2428.945,2426.298,2428.795,0.1942 +1722618600000,2428.835,2430.345,2427.665,2428.185,0.1399 +1722618900000,2428.205,2429.115,2426.605,2427.535,0.1308 +1722619200000,2427.605,2428.585,2425.035,2425.195,0.1582 +1722619500000,2425.175,2427.385,2422.898,2426.705,0.1791 +1722619800000,2426.765,2429.975,2426.705,2428.878,0.1924 +1722620100000,2428.978,2429.394,2427.508,2429.335,0.2257 +1722620400000,2429.258,2430.875,2428.775,2430.445,0.0827 +1722620700000,2430.665,2430.775,2428.598,2428.638,0.1203 +1722621000000,2428.645,2430.385,2428.125,2428.155,0.1198 +1722621300000,2428.155,2428.375,2426.405,2427.675,0.1576 +1722621600000,2427.675,2428.055,2426.544,2427.925,0.1022 +1722621900000,2427.925,2429.905,2427.355,2429.605,0.1116 +1722622200000,2429.625,2431.235,2429.575,2431.065,0.0675 +1722622500000,2431.125,2432.815,2430.938,2431.945,0.109 +1722622800000,2431.905,2432.715,2431.585,2431.695,0.1614 +1722623100000,2431.698,2433.535,2431.495,2432.368,0.1859 +1722623400000,2432.335,2432.995,2431.118,2432.318,0.1536 +1722623700000,2432.315,2432.615,2428.198,2429.005,0.1479 +1722624000000,2429.015,2429.095,2427.865,2428.905,0.0873 +1722624300000,2428.935,2429.245,2427.625,2428.515,0.1089 +1722624600000,2428.515,2428.615,2426.655,2427.215,0.1325 +1722624900000,2427.215,2429.225,2427.215,2428.885,0.174 +1722625200000,2428.905,2429.025,2425.505,2428.235,0.2283 +1722625500000,2428.128,2429.365,2426.365,2429.025,0.166 +1722625800000,2428.935,2429.255,2427.825,2427.985,0.1389 +1722626100000,2427.958,2428.815,2427.325,2428.335,0.2277 +1722626400000,2428.335,2429.635,2428.098,2429.635,0.1555 +1722626700000,2429.635,2431.835,2429.555,2431.828,0.1947 +1722627000000,2431.794,2434.765,2431.565,2434.715,0.2385 +1722627300000,2434.715,2435.985,2434.525,2435.745,0.1705 +1722627600000,2435.745,2436.788,2434.165,2436.775,0.1406 +1722627900000,2436.798,2436.818,2434.665,2435.185,0.1565 +1722628200000,2435.185,2437.128,2434.664,2436.645,0.1444 +1722628500000,2436.655,2438.095,2436.475,2437.448,0.2649 +1722628800000,2437.448,2437.448,2436.135,2437.065,0.1617 +1722629100000,2437.075,2437.165,2435.488,2435.638,0.095 +1722629400000,2435.628,2437.085,2435.495,2436.985,0.0855 +1722629700000,2436.985,2437.215,2435.995,2436.965,0.0647 +1722630000000,2437.005,2437.965,2436.395,2437.895,0.0747 +1722630300000,2437.895,2437.895,2436.615,2437.168,0.0456 +1722630600000,2437.085,2440.245,2436.978,2440.215,0.0445 +1722630900000,2440.195,2440.715,2438.895,2440.635,0.0636 +1722631200000,2440.605,2442.295,2440.595,2441.798,0.0673 +1722631500000,2441.905,2441.975,2439.778,2439.998,0.0992 +1722631800000,2439.995,2441.385,2439.888,2441.205,0.116 +1722632100000,2441.245,2443.815,2441.058,2443.055,0.1164 +1722808800000,2443.975,2447.345,2440.414,2440.595,0.3292 +1722809100000,2440.648,2444.735,2437.574,2444.368,0.2113 +1722809400000,2444.364,2445.984,2439.824,2440.378,0.1471 +1722809700000,2440.484,2441.878,2437.875,2441.328,0.0925 +1722810000000,2441.378,2441.608,2439.268,2439.868,0.098 +1722810300000,2439.688,2440.348,2437.895,2438.615,0.1301 +1722810600000,2438.625,2439.385,2438.048,2438.995,0.2717 +1722810900000,2438.985,2440.645,2438.785,2440.255,0.1808 +1722811200000,2440.355,2441.075,2440.085,2440.565,0.157 +1722811500000,2440.535,2441.255,2439.425,2439.835,0.1876 +1722811800000,2439.855,2440.785,2439.705,2440.115,0.1861 +1722812100000,2439.985,2441.285,2439.755,2441.215,0.1633 +1722812400000,2441.225,2442.868,2440.775,2441.365,0.2583 +1722812700000,2441.385,2441.425,2440.184,2441.105,0.2118 +1722813000000,2441.125,2442.385,2441.125,2441.795,0.143 +1722813300000,2441.795,2445.565,2441.535,2445.015,0.1582 +1722813600000,2445.015,2445.195,2442.795,2443.548,0.3286 +1722813900000,2443.568,2444.825,2443.495,2443.715,0.2806 +1722814200000,2443.705,2443.945,2442.535,2442.705,0.4419 +1722814500000,2442.695,2442.755,2441.125,2441.975,0.2194 +1722814800000,2441.985,2442.035,2440.545,2440.805,0.082 +1722815100000,2440.815,2441.025,2439.145,2439.265,0.1808 +1722815400000,2439.305,2440.935,2438.995,2439.785,0.1643 +1722815700000,2439.785,2441.235,2439.685,2440.865,0.1324 +1722816000000,2440.865,2440.955,2437.045,2437.065,0.1885 +1722816300000,2437.095,2437.095,2431.038,2432.635,0.2411 +1722816600000,2432.625,2435.728,2430.185,2435.265,0.2539 +1722816900000,2435.265,2435.815,2413.908,2422.505,0.5939 +1722817200000,2422.505,2427.298,2421.245,2425.355,0.4114 +1722817500000,2425.315,2425.915,2422.068,2425.475,0.3317 +1722817800000,2425.495,2431.595,2424.975,2428.545,0.4622 +1722818100000,2428.545,2431.415,2426.075,2429.615,0.2167 +1722818400000,2429.665,2430.645,2428.565,2429.505,0.1365 +1722818700000,2429.515,2429.705,2423.548,2425.735,0.3109 +1722819000000,2425.628,2425.735,2419.198,2420.935,0.4168 +1722819300000,2421.035,2423.915,2419.485,2421.995,0.5611 +1722819600000,2421.878,2426.415,2420.068,2424.595,0.8506 +1722819900000,2424.595,2430.374,2424.025,2429.095,0.5836 +1722820200000,2429.095,2433.405,2427.954,2432.205,0.3829 +1722820500000,2432.175,2437.384,2429.318,2437.375,0.5541 +1722820800000,2437.325,2438.665,2433.115,2437.285,0.2663 +1722821100000,2437.385,2438.175,2431.448,2434.375,0.4712 +1722821400000,2434.315,2436.035,2428.318,2430.025,0.331 +1722821700000,2430.045,2436.515,2430.045,2436.235,0.224 +1722822000000,2436.225,2441.335,2436.225,2438.105,0.3338 +1722822300000,2438.125,2441.805,2437.945,2440.315,0.2536 +1722822600000,2440.445,2441.485,2438.445,2439.245,0.2349 +1722822900000,2439.285,2440.255,2437.275,2439.295,0.1774 +1722823200000,2439.305,2439.645,2435.005,2435.305,0.1895 +1722823500000,2435.305,2437.125,2433.675,2434.215,0.1252 +1722823800000,2434.245,2434.925,2433.305,2434.045,0.2204 +1722824100000,2434.095,2434.865,2433.555,2434.245,0.0823 +1722824400000,2434.185,2437.325,2432.965,2437.265,0.1123 +1722824700000,2437.225,2439.005,2436.315,2437.985,0.3706 +1722825000000,2437.984,2438.495,2435.405,2437.205,0.3608 +1722825300000,2437.144,2438.345,2436.095,2436.975,0.1227 +1722825600000,2436.975,2438.535,2435.985,2438.395,0.1193 +1722825900000,2438.395,2440.825,2438.255,2440.525,0.1676 +1722826200000,2440.475,2445.955,2440.335,2444.908,0.2228 +1722826500000,2444.908,2445.395,2442.588,2442.598,0.4773 +1722826800000,2442.634,2446.405,2442.525,2444.455,0.2918 +1722827100000,2444.455,2447.355,2444.445,2445.735,0.1661 +1722827400000,2445.755,2447.365,2442.505,2443.645,0.36 +1722827700000,2443.688,2445.095,2443.355,2444.715,0.3176 +1722828000000,2444.715,2446.225,2443.385,2444.175,0.4295 +1722828300000,2444.175,2445.155,2442.945,2444.185,0.3198 +1722828600000,2444.295,2444.485,2442.735,2443.165,0.1313 +1722828900000,2443.188,2444.955,2443.158,2444.935,0.2827 +1722829200000,2444.945,2446.255,2444.945,2446.035,0.2913 +1722829500000,2446.065,2449.334,2445.995,2448.955,0.2835 +1722829800000,2448.965,2452.395,2448.945,2452.305,0.2159 +1722830100000,2452.335,2452.335,2450.478,2450.835,0.3932 +1722830400000,2450.835,2454.045,2450.825,2452.065,0.34 +1722830700000,2452.055,2453.595,2450.748,2453.395,0.4263 +1722831000000,2453.395,2456.385,2453.305,2455.685,0.5873 +1722831300000,2455.695,2455.885,2454.665,2455.135,0.4394 +1722831600000,2455.135,2457.145,2455.005,2455.735,0.5108 +1722831900000,2455.735,2458.655,2453.795,2454.045,0.8037 +1722832200000,2453.985,2454.035,2451.795,2453.525,0.4796 +1722832500000,2453.515,2454.555,2452.325,2454.535,0.3848 +1722832800000,2454.485,2455.335,2453.295,2453.395,0.4366 +1722833100000,2453.415,2454.485,2452.665,2454.155,0.4242 +1722833400000,2454.165,2454.245,2453.075,2453.285,0.4273 +1722833700000,2453.285,2453.315,2451.685,2452.515,0.4818 +1722834000000,2452.525,2452.525,2450.695,2451.005,0.4351 +1722834300000,2450.965,2451.505,2447.538,2447.855,0.4208 +1722834600000,2447.855,2448.735,2445.414,2448.325,0.3206 +1722834900000,2448.495,2448.495,2445.175,2446.875,0.1757 +1722835200000,2446.905,2448.465,2446.255,2446.455,0.1631 +1722835500000,2446.525,2447.105,2443.044,2444.365,0.3158 +1722835800000,2444.515,2445.875,2441.885,2442.655,0.4893 +1722836100000,2442.635,2443.285,2437.555,2443.155,0.8234 +1722836400000,2443.205,2444.315,2440.265,2440.265,0.4933 +1722836700000,2440.225,2440.965,2435.505,2437.955,0.6521 +1722837000000,2437.955,2439.655,2432.755,2432.838,0.7958 +1722837300000,2432.835,2439.075,2432.268,2437.865,0.7762 +1722837600000,2437.875,2438.595,2431.425,2431.455,1.3393 +1722837900000,2431.455,2434.265,2429.644,2433.265,1.008 +1722838200000,2433.305,2434.015,2429.955,2432.165,1.1537 +1722838500000,2432.245,2432.655,2425.125,2426.585,1.1156 +1722838800000,2426.865,2426.945,2422.025,2425.425,0.8341 +1722839100000,2425.425,2428.535,2424.505,2427.895,0.3199 +1722839400000,2427.895,2430.355,2427.155,2429.205,0.4431 +1722839700000,2429.215,2431.425,2427.845,2428.935,0.972 +1722840000000,2428.905,2432.355,2428.715,2429.925,0.7226 +1722840300000,2429.865,2431.455,2428.645,2429.875,0.6524 +1722840600000,2429.875,2429.875,2425.565,2425.975,0.7153 +1722840900000,2425.975,2428.945,2424.865,2428.425,0.5195 +1722841200000,2428.384,2429.335,2424.515,2427.105,0.4703 +1722841500000,2427.095,2429.315,2426.525,2428.455,0.4751 +1722841800000,2428.445,2430.045,2427.745,2429.995,0.412 +1722842100000,2429.995,2434.985,2429.995,2434.185,0.8892 +1722842400000,2434.175,2438.608,2433.145,2437.735,0.8094 +1722842700000,2437.735,2443.585,2437.055,2441.505,0.7614 +1722843000000,2441.535,2445.375,2441.255,2443.555,0.7295 +1722843300000,2443.585,2444.445,2440.888,2441.075,0.6408 +1722843600000,2441.078,2441.225,2435.545,2436.635,0.5462 +1722843900000,2436.595,2437.315,2430.908,2434.645,0.6079 +1722844200000,2434.575,2435.285,2432.668,2434.495,0.5323 +1722844500000,2434.695,2435.005,2430.465,2431.794,0.4428 +1722844800000,2431.815,2432.985,2427.995,2432.985,0.7339 +1722845100000,2432.985,2434.335,2429.245,2430.415,0.5593 +1722845400000,2430.475,2431.445,2429.225,2430.775,0.4253 +1722845700000,2430.775,2432.055,2429.715,2429.945,0.4788 +1722846000000,2429.945,2430.155,2427.785,2429.155,0.289 +1722846300000,2429.215,2429.635,2427.115,2428.005,0.4399 +1722846600000,2427.915,2428.245,2424.645,2424.725,0.4345 +1722846900000,2424.705,2428.265,2424.695,2427.555,0.5874 +1722847200000,2427.555,2427.875,2424.325,2425.785,0.4477 +1722847500000,2425.885,2427.405,2424.405,2426.345,0.5918 +1722847800000,2426.235,2428.515,2424.035,2424.595,0.4755 +1722848100000,2424.575,2425.675,2423.235,2424.865,0.6361 +1722848400000,2424.925,2425.928,2423.915,2425.478,0.5106 +1722848700000,2425.475,2426.035,2423.565,2424.725,0.4236 +1722849000000,2424.765,2425.325,2423.815,2424.185,0.6601 +1722849300000,2424.165,2424.635,2419.048,2423.035,0.7025 +1722849600000,2423.035,2425.935,2423.015,2424.765,0.537 +1722849900000,2424.745,2425.465,2421.895,2421.895,0.6485 +1722850200000,2421.895,2423.158,2420.548,2421.585,0.7253 +1722850500000,2421.515,2428.635,2421.065,2425.905,0.7118 +1722850800000,2425.855,2428.458,2425.855,2426.618,0.6632 +1722851100000,2426.608,2427.805,2425.055,2426.145,0.6647 +1722851400000,2426.135,2426.135,2424.345,2424.915,0.6056 +1722851700000,2424.915,2426.035,2423.825,2424.078,0.6069 +1722852000000,2424.078,2424.285,2422.465,2424.165,0.5735 +1722852300000,2424.165,2425.455,2424.065,2424.448,0.7146 +1722852600000,2424.448,2424.625,2421.705,2423.815,0.5337 +1722852900000,2423.845,2424.475,2421.948,2422.245,0.3997 +1722853200000,2422.088,2422.295,2418.625,2419.285,0.4815 +1722853500000,2419.285,2421.485,2419.115,2420.468,0.6484 +1722853800000,2420.488,2422.865,2419.858,2421.678,0.4957 +1722854100000,2421.665,2422.334,2419.315,2419.915,0.3697 +1722854400000,2419.905,2419.905,2416.845,2417.205,0.4293 +1722854700000,2417.365,2419.365,2414.745,2415.745,0.6344 +1722855000000,2415.715,2416.075,2413.975,2414.935,0.5879 +1722855300000,2414.935,2414.935,2407.998,2408.418,0.6485 +1722855600000,2408.438,2408.438,2402.598,2406.615,0.8411 +1722855900000,2406.555,2407.115,2402.785,2402.875,0.7959 +1722856200000,2402.815,2407.675,2402.275,2406.555,0.5145 +1722856500000,2406.585,2407.865,2403.775,2403.775,0.5085 +1722856800000,2403.795,2404.165,2395.245,2397.405,0.7126 +1722857100000,2397.425,2398.225,2394.384,2397.535,0.6675 +1722857400000,2397.545,2397.875,2393.135,2393.238,0.439 +1722857700000,2393.195,2394.575,2391.225,2391.488,0.5377 +1722858000000,2391.445,2391.535,2385.975,2389.405,1.0114 +1722858300000,2389.405,2389.495,2383.105,2383.445,0.6572 +1722858600000,2383.394,2387.245,2383.265,2385.315,0.8326 +1722858900000,2385.325,2387.365,2384.505,2386.675,0.7547 +1722859200000,2386.625,2389.645,2384.005,2389.175,1.0247 +1722859500000,2389.175,2392.185,2388.615,2389.915,1.0007 +1722859800000,2389.915,2391.975,2386.418,2386.458,0.7937 +1722860100000,2386.415,2386.725,2383.505,2384.155,0.7912 +1722860400000,2384.225,2384.225,2366.725,2369.735,0.921 +1722860700000,2369.665,2375.795,2369.195,2369.385,1.0743 +1722861000000,2369.485,2371.685,2364.164,2367.505,0.7762 +1722861300000,2367.515,2371.505,2365.445,2370.795,0.9438 +1722861600000,2370.785,2375.715,2369.965,2373.675,0.7414 +1722861900000,2373.655,2376.165,2372.385,2375.085,0.4887 +1722862200000,2375.065,2375.455,2371.018,2373.275,0.3361 +1722862500000,2373.275,2378.345,2372.675,2374.365,0.4998 +1722862800000,2374.385,2384.015,2374.385,2383.855,0.7696 +1722863100000,2383.815,2390.625,2383.055,2388.935,0.8456 +1722863400000,2388.945,2391.935,2387.325,2391.005,0.9989 +1722863700000,2391.005,2394.025,2386.935,2386.935,0.8017 +1722864000000,2386.805,2388.855,2384.515,2385.235,0.6167 +1722864300000,2385.148,2387.565,2382.668,2385.925,0.6709 +1722864600000,2385.975,2386.725,2382.315,2383.325,0.9113 +1722864900000,2383.305,2395.745,2382.494,2392.695,0.9423 +1722865200000,2392.614,2392.624,2386.754,2390.165,0.5902 +1722865500000,2390.165,2396.848,2389.865,2395.895,1.1684 +1722865800000,2395.844,2396.115,2391.838,2392.975,0.6559 +1722866100000,2393.015,2396.415,2391.315,2393.028,0.4496 +1722866400000,2393.028,2396.748,2388.985,2389.215,0.8822 +1722866700000,2389.405,2393.845,2388.715,2393.415,0.6923 +1722867000000,2393.485,2394.875,2390.208,2390.595,0.5069 +1722867300000,2390.595,2391.095,2386.815,2387.405,0.4417 +1722867600000,2387.405,2392.845,2387.405,2390.895,0.9101 +1722867900000,2390.845,2391.565,2387.175,2387.548,0.5901 +1722868200000,2387.475,2391.575,2386.875,2390.995,0.3297 +1722868500000,2391.055,2395.815,2389.985,2394.745,0.3144 +1722868800000,2394.735,2397.295,2393.095,2393.445,0.4723 +1722869100000,2393.505,2396.675,2392.995,2394.945,0.2801 +1722869400000,2395.005,2396.514,2393.475,2395.084,0.7079 +1722869700000,2395.074,2397.105,2393.645,2396.424,0.556 +1722870000000,2396.424,2401.765,2396.324,2400.675,0.548 +1722870300000,2400.674,2405.675,2398.845,2405.155,0.4168 +1722870600000,2405.205,2409.345,2404.335,2407.725,0.4257 +1722870900000,2407.664,2412.074,2407.385,2409.314,0.7214 +1722871200000,2409.314,2410.685,2405.994,2409.745,0.5661 +1722871500000,2409.745,2410.695,2405.438,2406.245,0.461 +1722871800000,2406.295,2407.254,2403.848,2406.308,0.3093 +1722872100000,2406.305,2408.545,2403.525,2407.475,0.2507 +1722872400000,2407.424,2409.485,2405.185,2405.418,0.2376 +1722872700000,2405.304,2406.798,2401.838,2402.238,0.4522 +1722873000000,2402.238,2406.275,2402.158,2403.425,0.2818 +1722873300000,2403.468,2404.385,2402.348,2402.678,0.2832 +1722873600000,2402.655,2405.135,2401.988,2403.805,0.2305 +1722873900000,2403.765,2403.975,2398.928,2399.848,0.3262 +1722874200000,2399.898,2402.565,2399.388,2402.385,0.2179 +1722874500000,2402.385,2405.335,2402.015,2404.355,0.2168 +1722874800000,2404.348,2408.155,2404.285,2406.375,0.1887 +1722875100000,2406.325,2407.578,2405.495,2406.738,0.3171 +1722875400000,2406.755,2408.594,2406.475,2406.808,0.4656 +1722875700000,2406.744,2407.008,2403.105,2404.465,0.2851 +1722876000000,2404.505,2406.825,2403.624,2403.948,0.2181 +1722876300000,2403.948,2405.005,2403.198,2403.298,0.1903 +1722876600000,2403.225,2405.505,2402.755,2403.755,0.1628 +1722876900000,2403.715,2404.045,2402.295,2402.998,0.2569 +1722877200000,2402.955,2403.925,2400.058,2400.128,0.3079 +1722877500000,2400.174,2404.095,2400.095,2403.214,0.3125 +1722877800000,2403.215,2406.185,2403.184,2405.948,0.5086 +1722878100000,2405.848,2406.185,2404.574,2405.314,0.5568 +1722878400000,2405.314,2406.485,2403.688,2404.225,0.5233 +1722878700000,2404.205,2404.875,2401.895,2403.335,0.308 +1722879000000,2403.338,2403.595,2401.215,2401.455,0.1912 +1722879300000,2401.428,2402.885,2400.768,2401.338,0.1605 +1722879600000,2401.275,2402.315,2401.105,2401.614,0.2614 +1722879900000,2401.625,2405.675,2401.625,2405.675,0.34 +1722880200000,2405.675,2406.075,2404.825,2405.675,0.4048 +1722880500000,2405.695,2406.265,2404.698,2404.938,0.3408 +1722880800000,2404.864,2405.225,2404.135,2404.954,0.3035 +1722881100000,2404.978,2405.735,2403.965,2405.278,0.3425 +1722881400000,2405.314,2407.294,2404.945,2405.818,0.4419 +1722881700000,2405.774,2407.998,2405.774,2407.704,0.336 +1722882000000,2407.688,2408.785,2406.914,2408.048,0.3046 +1722882300000,2408.008,2408.148,2405.144,2405.705,0.3699 +1722882600000,2405.705,2406.935,2405.424,2406.268,0.2674 +1722882900000,2406.255,2407.605,2405.688,2407.045,0.1836 +1722883200000,2407.045,2407.045,2404.845,2405.355,0.1788 +1722883500000,2405.355,2405.745,2404.495,2405.148,0.1746 +1722883800000,2405.155,2405.255,2403.645,2404.325,0.233 +1722884100000,2404.265,2404.955,2403.665,2404.815,0.2307 +1722884400000,2404.815,2406.785,2404.515,2406.418,0.5741 +1722884700000,2406.355,2407.295,2405.885,2406.885,0.4349 +1722885000000,2406.885,2408.565,2406.805,2408.475,0.3657 +1722885300000,2408.475,2409.425,2407.415,2407.508,0.3998 +1722885600000,2407.508,2408.385,2406.815,2407.188,0.4151 +1722885900000,2407.195,2408.625,2407.058,2408.345,0.3453 +1722886200000,2408.345,2410.325,2407.965,2410.205,0.4701 +1722886500000,2410.295,2411.865,2410.165,2410.495,0.3856 +1722886800000,2410.435,2411.075,2409.595,2410.788,0.254 +1722887100000,2410.775,2411.495,2409.805,2410.525,0.3113 +1722887400000,2410.504,2412.995,2410.135,2410.344,0.4887 +1722887700000,2410.378,2410.618,2407.558,2407.598,0.3751 +1722888000000,2407.625,2408.565,2407.358,2407.848,0.1981 +1722888300000,2407.878,2408.228,2406.005,2407.645,0.151 +1722888600000,2407.645,2407.885,2406.148,2406.268,0.1236 +1722888900000,2406.268,2406.268,2405.378,2405.758,0.1219 +1722889200000,2405.758,2406.535,2405.395,2406.495,0.1061 +1722889500000,2406.495,2407.165,2405.698,2407.155,0.1105 +1722889800000,2407.045,2408.765,2407.045,2408.625,0.067 +1722890100000,2408.625,2408.855,2407.955,2408.855,0.0595 +1722890400000,2408.965,2411.495,2408.955,2410.665,0.0765 +1722890700000,2410.665,2411.185,2409.585,2409.698,0.077 +1722891000000,2409.685,2410.585,2409.285,2409.455,0.0631 +1722891300000,2409.435,2410.455,2409.058,2410.005,0.0776 +1722895200000,2409.295,2411.608,2409.295,2410.815,0.0908 +1722895500000,2410.855,2412.225,2410.298,2412.045,0.0968 +1722895800000,2411.994,2412.175,2411.065,2411.425,0.1163 +1722896100000,2411.455,2412.405,2411.305,2412.355,0.033 +1722896400000,2412.345,2412.345,2410.765,2410.995,0.0355 +1722896700000,2410.955,2410.955,2410.145,2410.145,0.0222 +1722897000000,2410.165,2410.895,2410.045,2410.785,0.0508 +1722897300000,2410.785,2410.785,2409.815,2409.815,0.0318 +1722897600000,2409.775,2409.845,2409.075,2409.085,0.0359 +1722897900000,2408.995,2409.075,2407.815,2408.165,0.0625 +1722898200000,2408.165,2409.555,2408.165,2409.455,0.0759 +1722898500000,2409.465,2409.745,2408.565,2408.785,0.1366 +1722898800000,2408.825,2409.245,2407.935,2408.475,0.276 +1722899100000,2408.465,2409.645,2408.355,2409.245,0.2499 +1722899400000,2409.275,2409.815,2408.875,2409.235,0.087 +1722899700000,2409.215,2409.885,2408.555,2409.615,0.0683 +1722900000000,2409.645,2409.755,2408.495,2408.505,0.0789 +1722900300000,2408.525,2408.895,2408.095,2408.695,0.028 +1722900600000,2408.705,2409.135,2408.125,2408.325,0.0704 +1722900900000,2408.365,2408.685,2407.815,2407.815,0.0747 +1722901200000,2407.825,2408.025,2406.275,2406.695,0.0818 +1722901500000,2406.765,2407.065,2405.685,2405.905,0.1084 +1722901800000,2405.925,2406.555,2404.425,2406.395,0.1575 +1722902100000,2406.395,2406.465,2404.285,2404.675,0.2167 +1722902400000,2404.695,2407.415,2404.455,2407.265,0.2644 +1722902700000,2407.185,2407.935,2405.745,2407.135,0.1827 +1722903000000,2407.065,2409.775,2406.645,2409.385,0.229 +1722903300000,2409.445,2410.335,2408.395,2410.035,0.5083 +1722903600000,2410.055,2412.785,2409.515,2412.364,0.384 +1722903900000,2412.364,2412.595,2410.235,2411.535,0.2886 +1722904200000,2411.625,2413.605,2409.928,2409.978,0.4998 +1722904500000,2409.978,2412.415,2409.605,2412.405,0.1389 +1722904800000,2412.405,2415.495,2411.575,2415.375,0.2115 +1722905100000,2415.365,2418.215,2414.135,2417.895,0.1463 +1722905400000,2417.825,2417.905,2416.325,2416.855,0.1841 +1722905700000,2416.845,2417.355,2414.295,2415.725,0.2213 +1722906000000,2415.744,2416.105,2413.178,2414.745,0.7338 +1722906300000,2414.805,2416.824,2413.315,2415.015,0.4962 +1722906600000,2415.025,2417.595,2415.025,2416.345,0.5166 +1722906900000,2416.355,2417.225,2412.618,2413.505,0.3365 +1722907200000,2413.505,2413.905,2411.828,2412.995,0.2139 +1722907500000,2412.995,2416.135,2412.955,2416.105,0.225 +1722907800000,2416.005,2417.025,2413.905,2414.065,0.2105 +1722908100000,2414.085,2415.158,2413.085,2414.505,0.2442 +1722908400000,2414.515,2415.135,2412.855,2412.955,0.3549 +1722908700000,2412.945,2413.445,2410.595,2412.395,0.2767 +1722909000000,2412.395,2412.895,2410.795,2411.795,0.3041 +1722909300000,2411.825,2414.505,2411.818,2412.265,0.2887 +1722909600000,2412.335,2413.165,2411.375,2411.685,0.4165 +1722909900000,2411.685,2412.525,2410.665,2410.915,0.2719 +1722910200000,2411.005,2411.735,2409.265,2409.595,0.1672 +1722910500000,2409.615,2411.595,2409.205,2410.765,0.1583 +1722910800000,2410.755,2412.575,2410.675,2411.825,0.339 +1722911100000,2411.845,2412.175,2411.345,2411.565,0.3817 +1722911400000,2411.595,2412.355,2410.115,2411.875,0.6494 +1722911700000,2411.825,2411.855,2408.185,2409.325,0.3848 +1722912000000,2409.305,2410.415,2408.225,2409.365,0.1604 +1722912300000,2409.365,2410.085,2408.305,2408.795,0.1453 +1722912600000,2408.865,2408.895,2406.345,2406.445,0.1413 +1722912900000,2406.445,2407.505,2405.755,2407.355,0.1366 +1722913200000,2407.395,2408.645,2407.125,2408.245,0.1626 +1722913500000,2408.135,2409.475,2406.385,2409.385,0.1507 +1722913800000,2409.385,2409.845,2408.235,2408.535,0.1317 +1722914100000,2408.565,2408.665,2407.555,2407.915,0.1069 +1722914400000,2407.885,2409.115,2407.145,2408.915,0.246 +1722914700000,2408.935,2410.465,2408.925,2409.574,0.0941 +1722915000000,2409.565,2409.925,2408.328,2408.548,0.2562 +1722915300000,2408.515,2410.935,2408.405,2409.365,0.2351 +1722915600000,2409.385,2410.415,2408.065,2408.335,0.2418 +1722915900000,2408.325,2409.035,2407.855,2408.075,0.3379 +1722916200000,2408.075,2408.955,2408.045,2408.775,0.2799 +1722916500000,2408.775,2409.065,2407.568,2408.895,0.2289 +1722916800000,2408.895,2409.595,2408.185,2409.485,0.1084 +1722917100000,2409.495,2410.595,2408.685,2409.025,0.124 +1722917400000,2409.025,2409.865,2408.885,2409.865,0.1425 +1722917700000,2409.865,2411.155,2409.675,2411.075,0.1034 +1722918000000,2411.075,2412.535,2410.465,2410.795,0.2694 +1722918300000,2410.775,2410.795,2409.925,2410.155,0.1712 +1722918600000,2410.125,2410.635,2408.775,2409.135,0.1723 +1722918900000,2409.135,2409.285,2406.315,2409.155,0.2867 +1722919200000,2409.145,2410.185,2408.355,2408.375,0.1183 +1722919500000,2408.375,2408.965,2407.825,2408.375,0.0872 +1722919800000,2408.488,2409.105,2407.995,2408.905,0.0899 +1722920100000,2408.975,2409.595,2407.775,2407.875,0.0838 +1722920400000,2407.895,2409.615,2407.608,2408.975,0.1215 +1722920700000,2408.975,2409.955,2408.035,2409.765,0.1366 +1722921000000,2409.765,2410.295,2409.005,2409.885,0.1129 +1722921300000,2409.885,2411.185,2409.715,2411.035,0.1307 +1722921600000,2411.045,2411.735,2409.065,2409.855,0.363 +1722921900000,2409.945,2410.635,2409.695,2409.695,0.1419 +1722922200000,2409.745,2409.745,2406.175,2409.265,0.5168 +1722922500000,2409.265,2411.305,2408.635,2410.248,0.5507 +1722922800000,2410.248,2410.255,2405.445,2405.565,0.5246 +1722923100000,2405.565,2405.775,2401.924,2402.225,0.3538 +1722923400000,2402.228,2403.595,2401.885,2402.605,0.2184 +1722923700000,2402.565,2402.625,2398.038,2398.678,0.4681 +1722924000000,2398.678,2400.845,2397.568,2398.745,0.7832 +1722924300000,2398.805,2399.575,2395.788,2397.788,0.8336 +1722924600000,2397.805,2398.715,2396.115,2396.845,0.7693 +1722924900000,2396.825,2396.825,2394.728,2394.935,0.812 +1722925200000,2394.895,2402.275,2394.755,2401.995,0.53 +1722925500000,2402.025,2406.895,2401.995,2406.305,0.5952 +1722925800000,2406.025,2408.215,2405.618,2407.775,0.5781 +1722926100000,2407.765,2408.045,2404.165,2405.205,0.27 +1722926400000,2405.205,2405.955,2402.318,2402.695,0.394 +1722926700000,2402.705,2404.185,2402.005,2403.755,0.2362 +1722927000000,2403.755,2406.205,2402.025,2404.695,0.2584 +1722927300000,2404.685,2405.785,2401.468,2401.518,0.5399 +1722927600000,2401.485,2404.815,2401.374,2404.455,0.3046 +1722927900000,2404.445,2404.495,2402.538,2403.385,0.2602 +1722928200000,2403.314,2406.575,2402.545,2406.545,0.3325 +1722928500000,2406.565,2407.155,2404.768,2406.085,0.2745 +1722928800000,2406.085,2407.705,2404.285,2404.725,0.2132 +1722929100000,2404.715,2406.365,2403.555,2406.095,0.2154 +1722929400000,2406.085,2407.775,2405.378,2406.165,0.2114 +1722929700000,2406.145,2407.265,2404.555,2404.958,0.2635 +1722930000000,2404.948,2409.095,2404.325,2408.505,0.3099 +1722930300000,2408.485,2409.205,2407.425,2409.085,0.2632 +1722930600000,2409.075,2410.495,2407.925,2407.938,0.2581 +1722930900000,2407.925,2410.515,2407.905,2409.688,0.2262 +1722931200000,2409.645,2410.205,2408.195,2409.155,0.6953 +1722931500000,2409.155,2412.825,2409.045,2412.445,0.5505 +1722931800000,2412.465,2415.285,2412.345,2413.435,0.2792 +1722932100000,2413.525,2413.555,2411.885,2412.105,0.5861 +1722932400000,2412.105,2412.695,2410.078,2411.695,0.338 +1722932700000,2411.695,2412.305,2408.225,2408.995,0.3372 +1722933000000,2408.994,2410.025,2408.375,2409.825,0.1805 +1722933300000,2409.855,2410.995,2408.025,2410.765,0.1774 +1722933600000,2410.765,2413.665,2410.585,2413.585,0.1731 +1722933900000,2413.575,2413.775,2411.728,2412.165,0.354 +1722934200000,2412.145,2412.925,2411.415,2412.495,0.1428 +1722934500000,2412.505,2412.875,2410.964,2411.018,0.1165 +1722934800000,2411.018,2412.675,2410.175,2412.455,0.2527 +1722935100000,2412.455,2413.765,2411.415,2413.535,0.1947 +1722935400000,2413.555,2413.685,2411.115,2412.125,0.394 +1722935700000,2412.125,2414.535,2411.455,2413.305,0.2235 +1722936000000,2413.248,2413.635,2412.395,2412.685,0.1849 +1722936300000,2412.675,2413.505,2412.505,2412.685,0.2017 +1722936600000,2412.645,2414.795,2412.635,2413.595,0.3102 +1722936900000,2413.595,2415.385,2413.125,2414.038,0.1916 +1722937200000,2414.035,2414.875,2413.115,2413.455,0.3608 +1722937500000,2413.478,2413.775,2411.828,2412.368,0.2993 +1722937800000,2412.325,2413.578,2412.325,2413.295,0.2325 +1722938100000,2413.275,2413.885,2412.595,2413.285,0.3981 +1722938400000,2413.265,2413.685,2412.015,2413.275,0.3918 +1722938700000,2413.275,2415.335,2413.164,2415.245,0.5692 +1722939000000,2415.245,2416.195,2413.125,2413.415,0.5557 +1722939300000,2413.385,2414.025,2412.558,2413.555,0.3224 +1722939600000,2413.545,2414.235,2413.515,2413.705,0.1234 +1722939900000,2413.635,2414.595,2413.505,2413.625,0.1439 +1722940200000,2413.775,2414.545,2413.255,2413.705,0.1578 +1722940500000,2413.705,2414.315,2413.165,2413.865,0.1358 +1722940800000,2413.865,2415.595,2413.515,2415.155,0.148 +1722941100000,2415.145,2415.145,2413.865,2413.985,0.1876 +1722941400000,2413.945,2413.985,2411.655,2412.165,0.2134 +1722941700000,2412.195,2413.238,2411.495,2412.275,0.1878 +1722942000000,2412.295,2412.575,2410.805,2412.265,0.3467 +1722942300000,2412.255,2412.285,2410.448,2411.915,0.3611 +1722942600000,2411.905,2412.065,2410.688,2411.335,0.202 +1722942900000,2411.405,2411.975,2410.075,2410.675,0.1963 +1722943200000,2410.695,2411.705,2410.318,2411.005,0.3225 +1722943500000,2411.005,2412.285,2410.268,2412.265,0.2628 +1722943800000,2412.265,2414.905,2412.025,2414.785,0.2868 +1722944100000,2414.765,2415.005,2412.768,2413.635,0.4651 +1722944400000,2413.635,2415.205,2413.305,2413.975,0.5667 +1722944700000,2413.965,2414.115,2411.945,2412.225,0.5412 +1722945000000,2412.275,2412.825,2411.608,2411.765,0.5106 +1722945300000,2411.755,2412.375,2410.254,2410.805,0.4744 +1722945600000,2410.815,2412.095,2410.655,2411.195,0.6448 +1722945900000,2411.215,2411.875,2410.708,2411.285,0.3286 +1722946200000,2411.235,2411.235,2407.698,2410.475,0.3528 +1722946500000,2410.515,2410.685,2407.888,2408.525,0.5993 +1722946800000,2408.545,2409.065,2403.305,2405.285,0.7487 +1722947100000,2405.275,2405.655,2402.208,2402.625,0.5292 +1722947400000,2402.645,2403.065,2396.058,2397.395,0.4488 +1722947700000,2397.425,2398.615,2392.565,2395.655,0.8656 +1722948000000,2395.695,2396.305,2393.845,2394.665,1.0237 +1722948300000,2394.564,2395.645,2391.848,2394.015,0.7327 +1722948600000,2394.065,2394.065,2392.135,2393.575,0.3301 +1722948900000,2393.585,2394.005,2391.685,2392.898,0.4768 +1722949200000,2392.878,2399.345,2392.835,2393.575,0.779 +1722949500000,2393.575,2393.675,2388.725,2390.765,0.6164 +1722949800000,2390.765,2394.305,2390.045,2391.175,0.6476 +1722950100000,2391.175,2393.625,2389.555,2393.585,0.4755 +1722950400000,2393.575,2395.905,2393.285,2394.695,0.711 +1722950700000,2394.645,2398.125,2393.598,2395.675,0.4529 +1722951000000,2395.645,2397.058,2392.748,2392.985,0.9831 +1722951300000,2393.025,2396.605,2390.235,2395.555,0.6502 +1722951600000,2395.575,2397.395,2394.138,2397.155,0.5675 +1722951900000,2397.095,2398.685,2394.528,2394.878,0.8194 +1722952200000,2394.878,2394.878,2391.805,2394.495,0.3334 +1722952500000,2394.495,2395.825,2392.638,2395.585,0.4883 +1722952800000,2395.534,2400.488,2394.525,2399.505,0.527 +1722953100000,2399.465,2402.975,2399.355,2402.758,0.5258 +1722953400000,2402.758,2403.005,2396.355,2396.828,0.708 +1722953700000,2396.825,2397.615,2393.195,2393.385,0.4475 +1722954000000,2393.338,2394.525,2391.585,2392.235,0.4072 +1722954300000,2392.235,2393.025,2390.035,2390.295,0.3292 +1722954600000,2390.295,2391.005,2386.195,2391.005,0.7086 +1722954900000,2391.115,2391.875,2388.225,2388.265,0.4752 +1722955200000,2388.265,2393.355,2387.355,2392.465,0.5173 +1722955500000,2392.465,2392.665,2389.365,2389.865,0.5219 +1722955800000,2389.815,2389.828,2386.715,2387.905,0.4394 +1722956100000,2387.895,2388.675,2386.275,2388.275,0.4205 +1722956400000,2388.275,2390.565,2386.218,2390.535,0.5116 +1722956700000,2390.514,2390.945,2382.515,2383.765,0.5206 +1722957000000,2383.805,2386.295,2383.195,2385.725,0.2327 +1722957300000,2385.725,2386.465,2381.515,2384.175,0.6078 +1722957600000,2384.185,2384.925,2381.635,2382.475,0.5097 +1722957900000,2382.455,2386.915,2381.705,2386.045,0.2916 +1722958200000,2386.155,2388.035,2384.435,2384.955,0.596 +1722958500000,2384.985,2386.135,2382.658,2382.728,0.3032 +1722958800000,2382.715,2385.358,2381.638,2384.308,0.523 +1722959100000,2384.365,2384.815,2382.205,2384.458,0.4984 +1722959400000,2384.465,2386.965,2383.525,2385.475,0.5559 +1722959700000,2385.445,2387.965,2384.875,2387.455,0.2818 +1722960000000,2387.545,2388.874,2387.175,2388.308,0.4845 +1722960300000,2388.285,2388.285,2386.155,2386.625,0.4449 +1722960600000,2386.625,2388.678,2386.515,2387.285,0.2078 +1722960900000,2387.325,2389.975,2386.605,2388.365,0.1938 +1722961200000,2388.348,2388.885,2386.985,2388.515,0.1939 +1722961500000,2388.515,2388.525,2386.138,2387.295,0.1698 +1722961800000,2387.295,2387.635,2385.525,2386.805,0.157 +1722962100000,2386.785,2387.628,2385.875,2387.475,0.1577 +1722962400000,2387.475,2387.855,2386.358,2387.575,0.1336 +1722962700000,2387.575,2389.605,2387.165,2388.725,0.1652 +1722963000000,2388.745,2390.825,2387.875,2390.525,0.1667 +1722963300000,2390.535,2391.248,2389.754,2389.868,0.2304 +1722963600000,2389.774,2391.475,2389.724,2390.505,0.2991 +1722963900000,2390.448,2390.475,2388.934,2389.378,0.2317 +1722964200000,2389.368,2389.488,2387.745,2388.635,0.2459 +1722964500000,2388.635,2389.518,2387.458,2389.348,0.2262 +1722964800000,2389.348,2389.535,2388.048,2388.825,0.1815 +1722965100000,2388.825,2391.145,2388.338,2390.465,0.2557 +1722965400000,2390.455,2391.745,2389.905,2391.035,0.233 +1722965700000,2391.035,2391.865,2390.675,2390.935,0.1221 +1722966000000,2390.935,2391.545,2390.144,2391.405,0.1575 +1722966300000,2391.405,2391.855,2390.778,2391.505,0.1174 +1722966600000,2391.505,2392.195,2390.525,2392.045,0.1014 +1722966900000,2392.045,2393.375,2391.675,2391.815,0.1121 +1722967200000,2391.815,2393.125,2391.435,2391.588,0.1138 +1722967500000,2391.555,2392.105,2391.205,2391.738,0.1504 +1722967800000,2391.805,2393.025,2391.705,2392.365,0.1327 +1722968100000,2392.365,2393.008,2391.778,2392.905,0.1722 +1722968400000,2393.015,2393.955,2392.565,2393.775,0.1095 +1722968700000,2393.775,2395.095,2393.775,2394.085,0.1183 +1722969000000,2393.995,2394.475,2393.325,2394.265,0.1051 +1722969300000,2394.265,2394.415,2393.475,2393.865,0.0673 +1722969600000,2393.735,2394.438,2393.355,2394.355,0.1193 +1722969900000,2394.335,2395.885,2394.335,2395.125,0.1527 +1722970200000,2395.125,2395.615,2394.248,2394.608,0.1337 +1722970500000,2394.598,2394.748,2392.265,2392.755,0.1744 +1722970800000,2392.755,2392.965,2390.655,2391.088,0.2432 +1722971100000,2391.085,2391.385,2390.095,2390.678,0.473 +1722971400000,2390.695,2391.355,2389.975,2390.808,0.4338 +1722971700000,2390.808,2391.008,2389.385,2389.475,0.4525 +1722972000000,2389.475,2390.715,2389.105,2390.635,0.3965 +1722972300000,2390.675,2390.888,2389.468,2390.128,0.2914 +1722972600000,2390.215,2390.635,2388.365,2388.715,0.2231 +1722972900000,2388.635,2388.665,2387.655,2388.155,0.1492 +1722973200000,2388.155,2388.155,2386.365,2386.925,0.1126 +1722973500000,2387.015,2388.085,2386.825,2387.035,0.1159 +1722973800000,2387.185,2387.585,2386.545,2387.265,0.1635 +1722974100000,2387.265,2388.185,2386.795,2387.578,0.1602 +1722974400000,2387.605,2388.755,2387.455,2388.115,0.0903 +1722974700000,2388.055,2388.865,2387.705,2388.258,0.0982 +1722975000000,2388.228,2388.648,2387.548,2388.088,0.0958 +1722975300000,2388.298,2388.755,2387.245,2388.605,0.1107 +1722975600000,2388.608,2388.738,2387.668,2388.098,0.1105 +1722975900000,2388.098,2388.748,2387.885,2388.198,0.102 +1722976200000,2388.188,2388.528,2387.778,2387.838,0.0908 +1722976500000,2387.838,2388.488,2387.565,2388.378,0.0654 +1722976800000,2388.368,2388.548,2387.835,2387.968,0.0623 +1722977100000,2387.958,2388.098,2386.778,2387.595,0.0984 +1722977400000,2387.485,2387.968,2386.925,2387.955,0.1043 +1722977700000,2387.878,2390.455,2387.855,2389.854,0.0668 +1722981600000,2390.575,2391.675,2387.915,2389.765,0.1339 +1722981900000,2389.805,2390.365,2389.635,2389.935,0.0381 +1722982200000,2389.825,2390.215,2388.815,2388.965,0.0615 +1722982500000,2388.995,2389.575,2388.325,2388.715,0.05 +1722982800000,2388.705,2389.065,2388.335,2388.715,0.0246 +1722983100000,2388.675,2388.755,2388.165,2388.255,0.029 +1722983400000,2388.265,2389.265,2387.965,2389.175,0.0458 +1722983700000,2389.185,2389.635,2388.765,2389.595,0.0464 +1722984000000,2389.605,2389.625,2389.105,2389.115,0.0246 +1722984300000,2389.165,2389.835,2389.005,2389.215,0.0664 +1722984600000,2389.225,2389.315,2388.615,2388.615,0.0338 +1722984900000,2388.605,2388.815,2387.805,2388.455,0.0762 +1722985200000,2388.425,2389.395,2388.275,2388.965,0.1651 +1722985500000,2389.055,2389.565,2388.865,2389.315,0.1225 +1722985800000,2389.325,2389.325,2387.645,2387.768,0.0426 +1722986100000,2387.768,2387.788,2386.615,2386.915,0.0664 +1722986400000,2386.925,2388.165,2386.875,2386.945,0.0532 +1722986700000,2386.965,2386.965,2384.875,2386.185,0.0812 +1722987000000,2386.195,2386.195,2384.895,2385.435,0.1656 +1722987300000,2385.385,2386.405,2385.045,2385.085,0.1229 +1722987600000,2385.075,2386.188,2383.525,2385.735,0.2049 +1722987900000,2385.735,2385.845,2384.165,2384.635,0.2748 +1722988200000,2384.625,2384.795,2382.665,2383.495,0.2202 +1722988500000,2383.515,2384.195,2383.155,2383.748,0.1039 +1722988800000,2383.735,2385.295,2383.555,2384.515,0.3018 +1722989100000,2384.475,2384.935,2380.988,2381.995,0.3506 +1722989400000,2382.005,2383.905,2381.575,2382.505,0.3551 +1722989700000,2382.565,2382.935,2381.265,2382.665,0.1038 +1722990000000,2382.665,2383.465,2381.725,2383.365,0.0934 +1722990300000,2383.455,2384.045,2382.725,2383.705,0.1523 +1722990600000,2383.705,2385.235,2383.705,2383.715,0.1513 +1722990900000,2383.825,2383.825,2382.855,2383.148,0.2344 +1722991200000,2383.115,2383.408,2381.794,2382.125,0.2423 +1722991500000,2382.124,2383.975,2382.124,2383.525,0.139 +1722991800000,2383.555,2385.075,2383.365,2384.835,0.1307 +1722992100000,2384.835,2387.295,2384.365,2386.405,0.1887 +1722992400000,2386.405,2387.344,2384.548,2385.315,0.6478 +1722992700000,2385.325,2387.435,2385.225,2386.245,0.3821 +1722993000000,2386.215,2387.305,2385.855,2387.105,0.1885 +1722993300000,2387.165,2387.435,2381.588,2382.245,0.2842 +1722993600000,2382.215,2382.215,2378.868,2379.565,0.4194 +1722993900000,2379.565,2383.075,2379.565,2381.005,0.4214 +1722994200000,2381.005,2384.195,2380.755,2383.325,0.7338 +1722994500000,2383.355,2385.915,2382.965,2385.555,0.4718 +1722994800000,2385.555,2385.555,2381.848,2382.385,0.6489 +1722995100000,2382.375,2384.745,2379.805,2382.185,0.3674 +1722995400000,2382.185,2386.185,2381.925,2385.285,0.3243 +1722995700000,2385.305,2385.605,2382.685,2383.915,0.421 +1722996000000,2383.925,2386.415,2380.775,2382.835,0.4812 +1722996300000,2382.855,2385.065,2382.575,2384.695,0.3707 +1722996600000,2384.705,2385.855,2384.508,2385.745,0.4476 +1722996900000,2385.728,2385.858,2384.528,2384.928,0.2379 +1722997200000,2384.908,2386.745,2384.558,2384.885,0.3548 +1722997500000,2384.875,2386.655,2384.465,2386.145,0.3293 +1722997800000,2386.175,2388.295,2384.688,2386.295,0.6255 +1722998100000,2386.305,2388.255,2386.095,2387.315,0.4901 +1722998400000,2387.375,2387.445,2384.905,2384.905,0.3165 +1722998700000,2384.935,2385.395,2382.625,2383.258,0.3637 +1722999000000,2383.278,2385.305,2383.278,2384.088,0.444 +1722999300000,2384.064,2385.385,2383.505,2384.035,0.3607 +1722999600000,2384.035,2384.255,2383.065,2384.065,0.1269 +1722999900000,2384.085,2385.675,2384.055,2384.715,0.1203 +1723000200000,2384.755,2385.865,2384.465,2385.845,0.1909 +1723000500000,2385.815,2387.325,2385.275,2386.558,0.4538 +1723000800000,2386.545,2386.995,2385.595,2386.615,0.4099 +1723001100000,2386.625,2386.995,2385.335,2385.685,0.3885 +1723001400000,2385.685,2386.404,2385.634,2386.035,0.3218 +1723001700000,2386.054,2386.228,2385.195,2385.395,0.3243 +1723002000000,2385.375,2386.715,2384.715,2386.165,0.4147 +1723002300000,2386.165,2386.575,2385.715,2386.108,0.2644 +1723002600000,2386.045,2386.208,2384.365,2384.645,0.2712 +1723002900000,2384.645,2385.918,2384.155,2385.785,0.2914 +1723003200000,2385.785,2386.548,2385.548,2386.448,0.199 +1723003500000,2386.458,2387.498,2386.125,2387.448,0.2346 +1723003800000,2387.454,2389.468,2387.448,2389.095,0.2457 +1723004100000,2389.105,2390.464,2389.048,2389.685,0.2565 +1723004400000,2389.675,2391.878,2389.158,2391.598,0.3622 +1723004700000,2391.588,2393.465,2391.588,2391.785,0.344 +1723005000000,2391.785,2392.644,2391.565,2392.278,0.35 +1723005300000,2392.348,2393.128,2391.815,2391.815,0.3078 +1723005600000,2391.798,2392.778,2390.915,2392.408,0.3548 +1723005900000,2392.405,2393.905,2392.405,2393.405,0.3158 +1723006200000,2393.405,2394.528,2393.245,2393.735,0.2902 +1723006500000,2393.735,2394.035,2392.538,2392.668,0.3013 +1723006800000,2392.668,2393.585,2392.525,2393.315,0.296 +1723007100000,2393.364,2393.988,2392.665,2393.948,0.2649 +1723007400000,2393.948,2395.525,2393.848,2395.385,0.1155 +1723007700000,2395.385,2395.568,2394.385,2394.625,0.2745 +1723008000000,2394.648,2395.195,2393.325,2393.558,0.2673 +1723008300000,2393.485,2395.215,2393.455,2395.055,0.2476 +1723008600000,2395.004,2396.038,2393.398,2393.975,0.5118 +1723008900000,2393.985,2394.385,2392.445,2392.715,0.4424 +1723009200000,2392.715,2393.735,2392.185,2393.105,0.4995 +1723009500000,2393.098,2393.098,2390.995,2391.345,0.4089 +1723009800000,2391.375,2391.525,2388.495,2390.155,0.2542 +1723010100000,2390.155,2391.375,2389.905,2391.345,0.1344 +1723010400000,2391.355,2391.715,2389.475,2389.755,0.1949 +1723010700000,2389.735,2392.075,2389.655,2391.995,0.5001 +1723011000000,2392.015,2393.395,2391.645,2391.945,0.5314 +1723011300000,2391.965,2393.225,2391.478,2392.285,0.1796 +1723011600000,2392.315,2392.845,2391.088,2392.285,0.1476 +1723011900000,2392.285,2397.445,2392.265,2396.795,0.1964 +1723012200000,2396.795,2396.945,2395.505,2396.255,0.2637 +1723012500000,2396.245,2397.085,2394.525,2395.265,0.6329 +1723012800000,2395.255,2395.975,2393.965,2394.085,0.5669 +1723013100000,2394.055,2394.285,2392.938,2394.095,0.5439 +1723013400000,2394.015,2394.505,2393.165,2394.165,0.4964 +1723013700000,2394.165,2394.795,2393.455,2394.645,0.5791 +1723014000000,2394.655,2394.785,2391.785,2392.074,0.5128 +1723014300000,2392.074,2393.205,2391.625,2392.675,0.5601 +1723014600000,2392.635,2393.495,2391.808,2393.448,0.4699 +1723014900000,2393.448,2393.768,2392.335,2392.825,0.4727 +1723015200000,2392.795,2394.298,2392.795,2393.435,0.5489 +1723015500000,2393.408,2394.295,2391.808,2391.808,0.4856 +1723015800000,2391.765,2392.755,2390.265,2390.478,0.4643 +1723016100000,2390.478,2391.135,2389.548,2389.595,0.5366 +1723016400000,2389.555,2390.075,2388.785,2389.368,0.5678 +1723016700000,2389.325,2389.765,2388.605,2389.005,0.579 +1723017000000,2388.985,2389.585,2388.038,2388.305,0.6234 +1723017300000,2388.225,2389.685,2388.095,2389.195,0.5508 +1723017600000,2389.178,2391.035,2388.195,2389.825,0.6157 +1723017900000,2389.825,2390.915,2389.675,2390.875,0.5634 +1723018200000,2390.805,2391.235,2389.408,2391.085,0.3613 +1723018500000,2391.115,2391.975,2390.745,2391.705,0.2254 +1723018800000,2391.705,2392.295,2390.558,2391.905,0.4192 +1723019100000,2391.895,2392.935,2391.628,2391.965,0.4514 +1723019400000,2391.975,2392.845,2391.538,2392.785,0.4137 +1723019700000,2392.795,2393.425,2391.868,2392.315,0.339 +1723020000000,2392.295,2393.175,2392.055,2392.865,0.2328 +1723020300000,2392.835,2393.325,2392.115,2392.488,0.1714 +1723020600000,2392.485,2393.075,2392.095,2392.205,0.1482 +1723020900000,2392.205,2393.565,2392.095,2393.175,0.2084 +1723021200000,2393.175,2395.655,2393.175,2395.068,0.4091 +1723021500000,2395.018,2395.195,2393.915,2394.885,0.3931 +1723021800000,2394.885,2395.488,2394.335,2395.055,0.3807 +1723022100000,2395.045,2395.195,2393.945,2394.495,0.3316 +1723022400000,2394.505,2394.505,2393.055,2393.365,0.3301 +1723022700000,2393.385,2393.498,2392.495,2393.085,0.4819 +1723023000000,2393.065,2393.485,2392.345,2392.965,0.4616 +1723023300000,2392.965,2395.508,2392.845,2395.098,0.3911 +1723023600000,2395.095,2395.615,2394.065,2395.598,0.3787 +1723023900000,2395.585,2396.305,2395.048,2396.035,0.199 +1723024200000,2396.035,2396.035,2393.475,2393.628,0.3046 +1723024500000,2393.575,2394.815,2393.288,2394.155,0.3464 +1723024800000,2394.165,2394.915,2393.225,2394.715,0.3042 +1723025100000,2394.715,2395.995,2394.585,2395.575,0.371 +1723025400000,2395.595,2396.585,2394.985,2396.07,0.2721 +1723025700000,2396.07,2396.478,2394.795,2395.035,0.3135 +1723026000000,2395.045,2395.145,2393.948,2394.085,0.3451 +1723026300000,2394.098,2394.455,2393.018,2393.935,0.366 +1723026600000,2393.945,2395.735,2393.575,2395.705,0.3384 +1723026900000,2395.705,2396.818,2395.135,2396.665,0.3392 +1723027200000,2396.655,2397.545,2395.775,2396.655,0.355 +1723027500000,2396.635,2397.468,2395.645,2396.975,0.4361 +1723027800000,2396.975,2397.998,2396.498,2396.498,0.3585 +1723028100000,2396.488,2397.508,2396.195,2397.308,0.3181 +1723028400000,2397.275,2397.718,2396.604,2397.008,0.363 +1723028700000,2397.015,2397.354,2395.758,2395.955,0.4039 +1723029000000,2395.955,2397.088,2395.545,2396.758,0.4742 +1723029300000,2396.805,2397.538,2396.208,2397.048,0.3934 +1723029600000,2397.068,2398.328,2397.068,2397.548,0.3833 +1723029900000,2397.525,2398.075,2397.098,2397.368,0.3624 +1723030200000,2397.345,2398.565,2396.038,2398.115,0.3786 +1723030500000,2398.135,2398.218,2397.004,2397.255,0.3374 +1723030800000,2397.255,2397.305,2394.115,2395.615,0.2577 +1723031100000,2395.625,2398.405,2395.225,2396.975,0.3007 +1723031400000,2396.975,2399.345,2396.915,2399.275,0.3742 +1723031700000,2399.248,2402.185,2399.095,2400.958,0.4882 +1723032000000,2400.915,2403.328,2400.915,2403.255,0.5303 +1723032300000,2403.248,2403.828,2401.798,2401.868,0.4444 +1723032600000,2401.875,2403.278,2401.735,2402.135,0.4807 +1723032900000,2402.168,2403.945,2402.158,2403.225,0.4911 +1723033200000,2403.198,2403.248,2401.475,2402.208,0.5479 +1723033500000,2402.198,2402.435,2399.005,2399.045,0.6405 +1723033800000,2399.045,2400.718,2398.825,2400.235,0.6041 +1723034100000,2400.225,2401.955,2399.865,2400.215,0.3894 +1723034400000,2400.215,2403.108,2399.705,2402.828,0.5794 +1723034700000,2402.785,2406.765,2402.698,2406.745,0.4699 +1723035000000,2406.825,2406.858,2404.295,2404.415,0.6471 +1723035300000,2404.415,2405.805,2403.045,2403.655,0.6162 +1723035600000,2403.775,2403.775,2401.725,2402.155,0.5572 +1723035900000,2402.135,2403.875,2401.915,2402.605,0.3936 +1723036200000,2402.605,2404.195,2402.005,2402.145,0.7008 +1723036500000,2402.145,2402.865,2400.835,2401.708,0.4541 +1723036800000,2401.705,2403.315,2401.705,2402.248,0.3635 +1723037100000,2402.248,2403.345,2400.145,2400.555,0.3944 +1723037400000,2400.595,2404.145,2400.475,2403.625,0.3546 +1723037700000,2403.625,2404.675,2400.958,2401.038,0.7 +1723038000000,2401.008,2401.915,2398.478,2400.118,0.6516 +1723038300000,2400.105,2400.475,2398.645,2399.825,0.4007 +1723038600000,2399.875,2400.435,2396.915,2398.755,0.6722 +1723038900000,2398.805,2400.335,2398.805,2399.925,0.8904 +1723039200000,2399.854,2401.405,2399.748,2400.165,0.8885 +1723039500000,2400.155,2400.865,2398.175,2399.535,0.846 +1723039800000,2399.558,2400.105,2398.188,2398.575,0.5267 +1723040100000,2398.575,2401.045,2398.225,2400.215,0.3844 +1723040400000,2400.205,2401.205,2398.795,2400.695,0.2285 +1723040700000,2400.735,2402.525,2400.735,2401.535,0.2424 +1723041000000,2401.615,2402.905,2401.254,2402.345,0.1981 +1723041300000,2402.335,2403.305,2401.155,2402.705,0.2238 +1723041600000,2402.705,2403.305,2399.868,2400.525,0.27 +1723041900000,2400.515,2401.285,2399.965,2400.725,0.2939 +1723042200000,2400.715,2400.965,2397.955,2398.175,0.6825 +1723042500000,2398.175,2402.365,2397.805,2398.998,0.5993 +1723042800000,2398.998,2400.758,2397.888,2400.225,0.5304 +1723043100000,2400.215,2401.715,2398.595,2399.965,0.7726 +1723043400000,2399.975,2400.788,2399.098,2400.065,0.3799 +1723043700000,2400.085,2400.688,2398.435,2399.255,0.3121 +1723044000000,2399.245,2400.438,2398.875,2400.038,0.2915 +1723044300000,2400.045,2400.158,2396.878,2397.875,0.2961 +1723044600000,2397.905,2398.135,2393.625,2395.395,0.5294 +1723044900000,2395.365,2396.105,2394.555,2395.515,0.3605 +1723045200000,2395.394,2395.955,2393.288,2393.288,0.1841 +1723045500000,2393.328,2393.985,2391.845,2393.865,0.2622 +1723045800000,2393.865,2394.695,2393.505,2394.215,0.2758 +1723046100000,2394.185,2395.545,2394.125,2394.448,0.4214 +1723046400000,2394.395,2395.755,2393.875,2395.625,0.5658 +1723046700000,2395.625,2395.665,2393.755,2394.715,0.495 +1723047000000,2394.715,2396.018,2394.115,2395.675,0.4575 +1723047300000,2395.675,2396.008,2393.625,2394.905,0.3461 +1723047600000,2394.905,2395.065,2393.858,2394.695,0.3888 +1723047900000,2394.685,2394.915,2393.785,2394.238,0.3585 +1723048200000,2394.215,2394.325,2392.645,2393.805,0.4384 +1723048500000,2393.795,2394.635,2393.165,2394.275,0.4285 +1723048800000,2394.285,2397.545,2394.245,2396.535,0.3685 +1723049100000,2396.525,2397.495,2396.135,2396.905,0.4531 +1723049400000,2396.865,2399.635,2396.848,2399.255,0.448 +1723049700000,2399.365,2399.605,2398.675,2399.535,0.3753 +1723050000000,2399.555,2399.555,2396.744,2397.495,0.5144 +1723050300000,2397.495,2399.008,2395.228,2395.395,0.46 +1723050600000,2395.408,2395.625,2394.185,2395.385,0.4468 +1723050900000,2395.385,2395.498,2393.435,2393.908,0.3635 +1723051200000,2393.885,2394.825,2392.388,2392.948,0.2778 +1723051500000,2392.948,2393.475,2390.878,2391.818,0.3396 +1723051800000,2391.855,2392.595,2390.518,2392.515,0.2208 +1723052100000,2392.565,2394.245,2392.435,2393.455,0.1192 +1723052400000,2393.365,2393.805,2392.685,2392.795,0.2125 +1723052700000,2392.795,2393.885,2392.388,2393.038,0.2026 +1723053000000,2393.098,2393.508,2390.198,2390.845,0.2463 +1723053300000,2390.845,2391.075,2389.345,2389.778,0.3918 +1723053600000,2389.748,2390.365,2387.665,2389.345,0.42 +1723053900000,2389.345,2389.845,2387.818,2387.818,0.5041 +1723054200000,2387.835,2389.125,2387.488,2388.785,0.606 +1723054500000,2388.785,2389.525,2387.455,2387.555,0.6669 +1723054800000,2387.528,2390.078,2387.415,2389.815,0.6101 +1723055100000,2389.765,2391.565,2388.998,2389.075,0.5963 +1723055400000,2389.065,2389.395,2386.505,2387.035,0.5302 +1723055700000,2387.005,2387.445,2384.368,2385.805,0.4187 +1723056000000,2385.785,2387.315,2384.995,2385.475,0.1289 +1723056300000,2385.475,2385.755,2383.715,2384.495,0.3561 +1723056600000,2384.445,2384.775,2383.735,2384.435,0.3576 +1723056900000,2384.565,2386.135,2384.305,2386.125,0.263 +1723057200000,2386.125,2387.858,2385.985,2387.308,0.3487 +1723057500000,2387.308,2388.145,2386.705,2388.005,0.3565 +1723057800000,2388.005,2389.165,2388.005,2388.668,0.3472 +1723058100000,2388.645,2390.335,2388.365,2389.848,0.3165 +1723058400000,2389.845,2389.888,2388.588,2389.445,0.313 +1723058700000,2389.485,2389.745,2389.008,2389.388,0.2853 +1723059000000,2389.408,2390.278,2388.638,2389.685,0.2388 +1723059300000,2389.685,2390.165,2389.438,2389.838,0.184 +1723059600000,2389.828,2389.898,2388.828,2388.848,0.2012 +1723059900000,2388.825,2389.648,2388.825,2389.158,0.199 +1723060200000,2389.178,2389.318,2386.915,2387.028,0.2293 +1723060500000,2387.028,2387.298,2385.235,2385.608,0.2213 +1723060800000,2385.525,2386.905,2385.504,2386.805,0.1422 +1723061100000,2386.765,2387.095,2386.258,2386.858,0.0999 +1723061400000,2386.928,2387.218,2385.735,2385.765,0.0637 +1723061700000,2385.758,2386.048,2385.265,2385.338,0.077 +1723062000000,2385.328,2385.378,2384.328,2384.438,0.0795 +1723062300000,2384.605,2385.485,2382.648,2382.978,0.1388 +1723062600000,2382.905,2383.055,2382.358,2382.405,0.1153 +1723062900000,2382.428,2382.718,2382.248,2382.538,0.0872 +1723063200000,2382.475,2383.408,2382.448,2383.008,0.0719 +1723063500000,2383.108,2383.508,2382.275,2382.535,0.1009 +1723063800000,2382.535,2382.815,2381.728,2382.275,0.092 +1723064100000,2382.318,2382.985,2382.235,2382.495,0.0747 +1723068000000,2383.524,2383.534,2380.855,2381.255,0.1779 +1723068300000,2381.245,2382.105,2380.915,2381.015,0.1003 +1723068600000,2381.045,2382.315,2380.935,2381.725,0.0515 +1723068900000,2381.725,2382.255,2381.325,2381.995,0.0579 +1723069200000,2381.965,2381.975,2381.015,2381.205,0.0325 +1723069500000,2381.205,2383.435,2381.155,2382.975,0.0434 +1723069800000,2383.015,2384.265,2383.015,2383.835,0.0455 +1723070100000,2383.765,2384.155,2383.205,2383.945,0.0462 +1723070400000,2383.945,2384.055,2383.465,2383.665,0.0301 +1723070700000,2383.665,2383.815,2383.075,2383.075,0.026 +1723071000000,2383.075,2383.445,2382.775,2383.075,0.0331 +1723071300000,2383.075,2383.965,2383.035,2383.495,0.0657 +1723071600000,2383.565,2383.665,2382.635,2383.045,0.0771 +1723071900000,2383.035,2384.195,2382.885,2383.995,0.1013 +1723072200000,2383.945,2384.825,2383.905,2384.585,0.0446 +1723072500000,2384.585,2385.085,2384.475,2384.745,0.0684 +1723072800000,2384.735,2385.305,2384.305,2385.055,0.1949 +1723073100000,2385.105,2385.375,2384.615,2384.835,0.1391 +1723073400000,2384.795,2385.455,2384.145,2384.695,0.2944 +1723073700000,2384.685,2385.645,2384.485,2385.305,0.1796 +1723074000000,2385.265,2385.775,2384.695,2385.255,0.2067 +1723074300000,2385.285,2385.505,2384.535,2384.625,0.2388 +1723074600000,2384.675,2385.545,2384.075,2384.715,0.1632 +1723074900000,2384.735,2384.855,2384.005,2384.685,0.1065 +1723075200000,2384.715,2385.125,2383.448,2383.568,0.2461 +1723075500000,2383.608,2384.745,2383.085,2384.025,0.1481 +1723075800000,2384.025,2384.475,2383.675,2384.415,0.1356 +1723076100000,2384.375,2384.555,2383.795,2384.395,0.1448 +1723076400000,2384.395,2386.455,2384.325,2386.125,0.1103 +1723076700000,2385.965,2386.935,2385.915,2386.455,0.1056 +1723077000000,2386.425,2387.845,2386.408,2387.195,0.1337 +1723077300000,2387.195,2388.725,2387.145,2387.595,0.2841 +1723077600000,2387.644,2387.675,2386.235,2386.245,0.3351 +1723077900000,2386.245,2386.978,2384.674,2384.718,0.3351 +1723078200000,2384.684,2385.614,2384.535,2384.795,0.1589 +1723078500000,2384.755,2385.655,2384.645,2385.435,0.1164 +1723078800000,2385.435,2389.135,2385.345,2388.265,0.2582 +1723079100000,2388.178,2391.235,2387.765,2389.875,0.2156 +1723079400000,2389.928,2389.955,2388.355,2388.435,0.3276 +1723079700000,2388.435,2389.115,2386.275,2387.665,0.3772 +1723080000000,2387.665,2389.855,2387.455,2389.335,0.2972 +1723080300000,2389.245,2389.435,2387.445,2387.885,0.3682 +1723080600000,2387.945,2389.095,2385.035,2385.245,0.1982 +1723080900000,2385.245,2386.685,2385.125,2385.695,0.1677 +1723081200000,2385.695,2386.645,2384.915,2385.735,0.1783 +1723081500000,2385.695,2387.075,2385.335,2385.565,0.1482 +1723081800000,2385.595,2388.075,2385.215,2387.765,0.1648 +1723082100000,2387.835,2388.045,2386.575,2386.718,0.1345 +1723082400000,2386.678,2387.735,2386.155,2387.235,0.1656 +1723082700000,2387.235,2388.355,2387.198,2387.268,0.1117 +1723083000000,2387.325,2388.435,2386.835,2387.885,0.1489 +1723083300000,2387.805,2388.445,2387.558,2387.765,0.1822 +1723083600000,2387.755,2389.508,2387.658,2389.008,0.3026 +1723083900000,2389.008,2389.105,2387.918,2388.228,0.2351 +1723084200000,2388.238,2389.175,2387.378,2388.475,0.3535 +1723084500000,2388.515,2389.385,2388.208,2388.565,0.1609 +1723084800000,2388.625,2390.155,2388.265,2390.065,0.0977 +1723085100000,2390.065,2390.475,2388.328,2388.525,0.1376 +1723085400000,2388.505,2390.075,2388.095,2389.735,0.1003 +1723085700000,2389.735,2390.725,2389.735,2390.345,0.2071 +1723086000000,2390.325,2390.725,2389.158,2389.208,0.2659 +1723086300000,2389.205,2390.045,2388.915,2389.175,0.296 +1723086600000,2389.175,2390.365,2389.175,2389.685,0.0973 +1723086900000,2389.745,2390.038,2388.628,2389.948,0.2598 +1723087200000,2389.925,2390.145,2389.415,2390.095,0.1491 +1723087500000,2390.095,2390.108,2389.048,2389.475,0.2478 +1723087800000,2389.505,2389.925,2388.495,2389.875,0.1268 +1723088100000,2389.895,2390.845,2389.605,2390.805,0.045 +1723088400000,2390.745,2391.915,2390.735,2391.658,0.158 +1723088700000,2391.608,2392.495,2391.438,2392.375,0.1738 +1723089000000,2392.395,2394.365,2392.395,2394.145,0.1066 +1723089300000,2394.148,2394.588,2393.695,2394.175,0.149 +1723089600000,2394.175,2395.085,2393.675,2394.345,0.1481 +1723089900000,2394.325,2395.715,2394.215,2395.675,0.1145 +1723090200000,2395.695,2395.995,2394.985,2395.815,0.1134 +1723090500000,2395.815,2395.845,2394.355,2394.825,0.1121 +1723090800000,2394.785,2395.355,2394.225,2394.595,0.0581 +1723091100000,2394.575,2394.758,2392.915,2393.525,0.1091 +1723091400000,2393.525,2393.995,2392.595,2393.655,0.1294 +1723091700000,2393.685,2395.025,2393.685,2394.885,0.1252 +1723092000000,2394.865,2396.265,2394.625,2394.915,0.1649 +1723092300000,2394.935,2395.545,2394.118,2395.545,0.1608 +1723092600000,2395.545,2395.625,2394.565,2394.805,0.0729 +1723092900000,2394.825,2394.905,2393.755,2394.218,0.1374 +1723093200000,2394.218,2394.275,2393.375,2393.785,0.2383 +1723093500000,2393.795,2395.018,2393.765,2394.065,0.0929 +1723093800000,2394.058,2394.078,2392.695,2392.758,0.2194 +1723094100000,2392.758,2393.775,2392.705,2392.965,0.1099 +1723094400000,2392.968,2394.495,2392.955,2394.135,0.0696 +1723094700000,2394.105,2395.075,2393.975,2394.755,0.1162 +1723095000000,2394.705,2395.338,2393.505,2394.185,0.422 +1723095300000,2394.155,2394.675,2392.875,2392.965,0.3713 +1723095600000,2392.975,2393.855,2392.345,2393.325,0.1602 +1723095900000,2393.325,2393.385,2392.365,2393.365,0.1098 +1723096200000,2393.285,2394.125,2392.885,2393.805,0.1422 +1723096500000,2393.805,2395.145,2393.465,2395.095,0.176 +1723096800000,2395.115,2395.565,2393.395,2393.515,0.256 +1723097100000,2393.475,2394.075,2392.645,2393.215,0.2751 +1723097400000,2393.225,2395.275,2392.515,2394.645,0.1576 +1723097700000,2394.645,2394.925,2393.065,2393.285,0.2229 +1723098000000,2393.205,2397.785,2393.205,2397.775,0.1903 +1723098300000,2397.775,2400.645,2397.265,2398.915,0.349 +1723098600000,2398.875,2400.555,2398.795,2400.195,0.5994 +1723098900000,2400.185,2400.468,2398.225,2399.155,0.2405 +1723099200000,2399.105,2399.195,2396.615,2396.715,0.2849 +1723099500000,2396.765,2397.845,2396.675,2397.355,0.2196 +1723099800000,2397.235,2398.025,2396.505,2396.925,0.2835 +1723100100000,2396.925,2398.255,2396.375,2397.655,0.144 +1723100400000,2397.595,2400.195,2397.295,2398.635,0.25 +1723100700000,2398.635,2398.935,2396.665,2396.665,0.3501 +1723101000000,2396.665,2397.475,2395.785,2396.025,0.2118 +1723101300000,2395.995,2396.585,2395.185,2395.945,0.1588 +1723101600000,2395.915,2397.185,2395.595,2397.045,0.1567 +1723101900000,2397.005,2397.615,2395.275,2395.715,0.1996 +1723102200000,2395.735,2395.795,2394.615,2395.575,0.0914 +1723102500000,2395.575,2396.935,2395.155,2396.935,0.1257 +1723102800000,2396.935,2396.975,2395.865,2395.995,0.1593 +1723103100000,2396.095,2398.015,2395.555,2396.265,0.1843 +1723103400000,2396.305,2396.665,2395.605,2395.875,0.1796 +1723103700000,2395.875,2396.815,2395.595,2396.715,0.1486 +1723104000000,2396.715,2397.945,2396.645,2397.595,0.1524 +1723104300000,2397.615,2398.015,2396.695,2397.195,0.1286 +1723104600000,2397.125,2397.235,2395.955,2396.645,0.0976 +1723104900000,2396.645,2397.495,2395.685,2395.935,0.103 +1723105200000,2395.925,2396.135,2394.985,2395.395,0.0833 +1723105500000,2395.395,2395.415,2394.115,2394.535,0.1014 +1723105800000,2394.485,2394.485,2392.795,2393.978,0.1376 +1723106100000,2393.978,2394.908,2393.665,2393.915,0.1547 +1723106400000,2393.948,2394.965,2393.585,2394.255,0.1717 +1723106700000,2394.248,2394.935,2393.855,2393.855,0.128 +1723107000000,2393.855,2394.255,2392.745,2394.155,0.1264 +1723107300000,2394.155,2394.455,2393.815,2394.425,0.1505 +1723107600000,2394.455,2398.175,2394.435,2397.158,0.2618 +1723107900000,2397.195,2398.865,2396.648,2397.178,0.241 +1723108200000,2397.145,2397.448,2395.895,2395.895,0.1086 +1723108500000,2395.945,2397.315,2395.625,2397.295,0.0877 +1723108800000,2397.365,2397.365,2395.445,2395.585,0.0843 +1723109100000,2395.585,2396.435,2395.298,2395.905,0.0934 +1723109400000,2395.905,2396.125,2395.265,2395.825,0.1443 +1723109700000,2395.795,2396.125,2394.085,2394.425,0.1586 +1723110000000,2394.425,2395.405,2393.735,2394.695,0.1313 +1723110300000,2394.725,2395.935,2394.365,2395.668,0.2089 +1723110600000,2395.595,2395.918,2394.568,2395.185,0.1732 +1723110900000,2395.165,2396.155,2394.435,2396.125,0.1286 +1723111200000,2396.125,2397.938,2396.125,2397.828,0.257 +1723111500000,2397.828,2399.135,2397.515,2398.495,0.3131 +1723111800000,2398.535,2398.915,2397.875,2398.295,0.1886 +1723112100000,2398.235,2399.278,2398.145,2398.234,0.2975 +1723112400000,2398.225,2399.408,2398.028,2399.068,0.2946 +1723112700000,2399.058,2399.645,2398.565,2399.645,0.3465 +1723113000000,2399.628,2399.718,2398.575,2399.634,0.3192 +1723113300000,2399.655,2400.114,2398.944,2400.048,0.2434 +1723113600000,2400.015,2404.578,2398.985,2403.278,0.2392 +1723113900000,2403.278,2403.635,2399.884,2400.885,0.457 +1723114200000,2400.905,2403.645,2400.885,2403.565,0.1123 +1723114500000,2403.555,2406.305,2403.545,2405.115,0.2529 +1723114800000,2405.055,2406.545,2404.845,2406.385,0.6425 +1723115100000,2406.535,2408.125,2405.935,2407.188,0.3122 +1723115400000,2407.145,2411.705,2407.125,2410.045,0.6516 +1723115700000,2410.045,2411.675,2409.808,2411.555,0.4469 +1723116000000,2411.568,2412.455,2411.065,2411.425,0.2337 +1723116300000,2411.435,2412.535,2410.495,2410.585,0.2114 +1723116600000,2410.605,2410.795,2408.898,2409.435,0.3695 +1723116900000,2409.405,2409.755,2407.405,2407.725,0.215 +1723117200000,2407.695,2409.785,2406.185,2409.395,0.2323 +1723117500000,2409.345,2413.475,2408.875,2412.915,0.2723 +1723117800000,2412.825,2412.845,2410.965,2411.785,0.1774 +1723118100000,2411.765,2412.945,2411.375,2412.135,0.3362 +1723118400000,2412.105,2412.528,2410.728,2411.275,0.5776 +1723118700000,2411.265,2412.728,2409.935,2411.635,0.6392 +1723119000000,2411.645,2413.335,2411.265,2413.068,0.4148 +1723119300000,2413.035,2414.385,2412.578,2412.678,0.2553 +1723119600000,2412.675,2415.385,2412.248,2412.875,0.6717 +1723119900000,2412.848,2414.765,2412.665,2413.815,0.4517 +1723120200000,2413.658,2413.658,2408.155,2409.645,0.8961 +1723120500000,2409.635,2411.385,2407.895,2410.365,0.5742 +1723120800000,2410.325,2410.585,2407.075,2409.255,0.5675 +1723121100000,2409.255,2410.015,2407.555,2408.205,0.336 +1723121400000,2408.435,2409.315,2407.135,2408.385,0.3606 +1723121700000,2408.355,2408.835,2407.005,2407.945,0.3253 +1723122000000,2407.925,2408.025,2404.375,2406.915,0.7539 +1723122300000,2406.885,2408.485,2404.895,2405.165,0.4682 +1723122600000,2405.175,2406.475,2404.145,2405.225,0.4186 +1723122900000,2405.265,2406.348,2402.205,2405.105,0.5457 +1723123200000,2405.115,2407.715,2404.785,2406.175,0.655 +1723123500000,2406.158,2411.355,2405.785,2409.785,0.8457 +1723123800000,2409.785,2410.345,2407.635,2410.085,0.4694 +1723124100000,2410.055,2414.055,2409.865,2412.405,0.9716 +1723124400000,2412.415,2415.355,2411.915,2415.248,0.6231 +1723124700000,2415.228,2415.228,2409.035,2410.545,0.6725 +1723125000000,2410.545,2413.345,2410.355,2412.494,0.7523 +1723125300000,2412.478,2414.065,2411.178,2413.995,0.8463 +1723125600000,2414.005,2414.425,2409.765,2412.275,0.7535 +1723125900000,2412.275,2414.305,2409.128,2414.135,0.6317 +1723126200000,2414.125,2420.525,2414.105,2418.175,0.9588 +1723126500000,2418.214,2419.695,2417.275,2419.435,0.6446 +1723126800000,2419.435,2422.205,2417.278,2420.624,0.5773 +1723127100000,2420.574,2423.955,2419.465,2423.675,0.6496 +1723127400000,2423.685,2424.195,2419.605,2420.895,0.787 +1723127700000,2420.875,2421.325,2417.995,2418.715,0.8105 +1723128000000,2418.715,2419.575,2416.685,2418.965,0.3612 +1723128300000,2418.904,2419.185,2415.478,2416.025,0.4592 +1723128600000,2416.105,2417.115,2415.165,2415.675,0.2239 +1723128900000,2415.665,2415.925,2412.125,2413.625,0.272 +1723129200000,2413.705,2414.665,2411.798,2414.088,0.1966 +1723129500000,2414.105,2415.705,2413.785,2415.695,0.2836 +1723129800000,2415.695,2416.595,2412.555,2412.795,0.2279 +1723130100000,2412.795,2414.505,2412.595,2414.495,0.1889 +1723130400000,2414.495,2416.185,2414.125,2416.185,0.1612 +1723130700000,2416.185,2416.595,2414.318,2415.005,0.4239 +1723131000000,2415.005,2417.455,2413.988,2417.295,0.4933 +1723131300000,2417.285,2417.488,2415.665,2416.535,0.4489 +1723131600000,2416.505,2418.565,2416.095,2417.945,0.3584 +1723131900000,2417.924,2418.048,2416.968,2417.355,0.3436 +1723132200000,2417.344,2420.215,2417.325,2419.405,0.3392 +1723132500000,2419.415,2419.968,2418.308,2418.578,0.3687 +1723132800000,2418.534,2419.595,2418.495,2418.665,0.36 +1723133100000,2418.668,2420.678,2418.655,2419.975,0.5385 +1723133400000,2419.945,2420.918,2419.835,2420.485,0.468 +1723133700000,2420.535,2420.685,2419.158,2419.515,0.4111 +1723134000000,2419.515,2422.515,2419.475,2421.935,0.4111 +1723134300000,2421.935,2423.665,2421.685,2423.025,0.2862 +1723134600000,2423.075,2423.165,2420.715,2420.898,0.4209 +1723134900000,2420.918,2420.918,2418.658,2418.788,0.3841 +1723135200000,2418.818,2419.815,2418.128,2419.225,0.3547 +1723135500000,2419.208,2420.145,2418.128,2418.584,0.3761 +1723135800000,2418.608,2419.125,2417.678,2418.515,0.2876 +1723136100000,2418.505,2418.685,2416.608,2417.988,0.2343 +1723136400000,2417.985,2418.178,2416.795,2417.028,0.4282 +1723136700000,2417.025,2418.455,2415.665,2418.285,0.247 +1723137000000,2418.345,2422.248,2417.918,2421.565,0.3824 +1723137300000,2421.558,2422.625,2420.685,2421.645,0.3815 +1723137600000,2421.645,2422.475,2420.865,2421.885,0.4721 +1723137900000,2421.885,2424.075,2421.795,2423.525,0.4516 +1723138200000,2423.515,2424.744,2421.635,2422.485,0.4711 +1723138500000,2422.425,2422.435,2421.018,2421.355,0.3748 +1723138800000,2421.334,2422.185,2420.995,2421.725,0.354 +1723139100000,2421.725,2422.855,2420.945,2422.825,0.351 +1723139400000,2422.825,2424.205,2422.685,2423.925,0.3213 +1723139700000,2423.938,2423.988,2422.648,2423.415,0.2896 +1723140000000,2423.395,2423.565,2422.198,2422.565,0.3191 +1723140300000,2422.578,2424.088,2422.555,2424.054,0.2581 +1723140600000,2424.054,2426.178,2423.744,2425.885,0.385 +1723140900000,2425.904,2425.904,2424.128,2424.134,0.3138 +1723141200000,2424.134,2424.584,2423.465,2424.155,0.2407 +1723141500000,2424.155,2425.425,2424.155,2425.275,0.2862 +1723141800000,2425.245,2425.455,2424.285,2424.668,0.2244 +1723142100000,2424.665,2425.795,2424.385,2425.078,0.1645 +1723142400000,2425.105,2425.128,2423.908,2424.278,0.2366 +1723142700000,2424.278,2425.098,2423.705,2423.768,0.2377 +1723143000000,2423.765,2424.514,2423.648,2423.988,0.2152 +1723143300000,2423.974,2424.228,2423.025,2423.858,0.2389 +1723143600000,2423.785,2423.845,2422.108,2422.295,0.2883 +1723143900000,2422.375,2423.824,2422.048,2423.694,0.2148 +1723144200000,2423.718,2424.428,2423.558,2423.795,0.236 +1723144500000,2423.795,2423.865,2422.574,2422.914,0.2765 +1723144800000,2422.908,2424.188,2422.674,2423.798,0.2107 +1723145100000,2423.798,2424.708,2423.654,2424.425,0.1874 +1723145400000,2424.458,2424.508,2421.524,2421.654,0.2341 +1723145700000,2421.615,2422.104,2421.434,2421.878,0.2238 +1723146000000,2421.868,2423.655,2421.505,2423.455,0.1149 +1723146300000,2423.494,2424.054,2422.975,2423.058,0.244 +1723146600000,2423.078,2423.525,2422.458,2422.818,0.2015 +1723146900000,2422.855,2423.648,2422.438,2423.448,0.2068 +1723147200000,2423.485,2424.028,2422.898,2423.948,0.1134 +1723147500000,2423.948,2424.168,2423.455,2423.748,0.0914 +1723147800000,2423.748,2424.118,2423.418,2423.808,0.0914 +1723148100000,2423.908,2425.445,2423.658,2425.445,0.0782 +1723148400000,2425.468,2426.235,2425.315,2426.035,0.0505 +1723148700000,2425.985,2426.018,2425.455,2425.758,0.0834 +1723149000000,2425.788,2425.788,2424.555,2425.235,0.081 +1723149300000,2425.208,2425.998,2425.138,2425.708,0.0731 +1723149600000,2425.708,2425.988,2425.465,2425.698,0.0401 +1723149900000,2425.695,2425.868,2425.238,2425.618,0.0531 +1723150200000,2425.595,2427.548,2425.595,2427.098,0.0795 +1723150500000,2427.114,2427.448,2426.408,2427.065,0.0614 +1723154400000,2426.845,2427.848,2425.908,2426.934,0.1105 +1723154700000,2426.885,2427.034,2424.635,2426.175,0.0866 +1723155000000,2426.155,2427.225,2425.245,2426.115,0.1431 +1723155300000,2426.115,2426.304,2424.578,2424.724,0.103 +1723155600000,2424.724,2425.674,2424.424,2425.385,0.121 +1723155900000,2425.345,2426.735,2425.175,2425.615,0.1846 +1723156200000,2425.615,2425.975,2424.698,2425.415,0.1156 +1723156500000,2425.425,2425.845,2424.855,2425.655,0.037 +1723156800000,2425.685,2425.745,2425.155,2425.195,0.0361 +1723157100000,2425.195,2425.435,2425.115,2425.135,0.0322 +1723157400000,2425.135,2425.515,2425.015,2425.445,0.0487 +1723157700000,2425.445,2425.645,2425.195,2425.645,0.0647 +1723158000000,2425.595,2426.248,2425.445,2425.825,0.0958 +1723158300000,2425.795,2425.825,2425.185,2425.355,0.1162 +1723158600000,2425.335,2425.445,2424.275,2424.815,0.1798 +1723158900000,2424.795,2424.815,2424.295,2424.515,0.1624 +1723159200000,2424.515,2424.515,2423.325,2423.675,0.0739 +1723159500000,2423.675,2423.955,2422.985,2423.285,0.0249 +1723159800000,2423.315,2423.775,2422.985,2423.585,0.0178 +1723160100000,2423.575,2424.855,2423.475,2424.615,0.0217 +1723160400000,2424.545,2424.545,2423.965,2424.045,0.0227 +1723160700000,2424.025,2424.245,2422.835,2423.105,0.0359 +1723161000000,2423.125,2424.475,2422.785,2424.445,0.0444 +1723161300000,2424.445,2425.205,2424.198,2424.445,0.1293 +1723161600000,2424.485,2425.205,2423.745,2424.908,0.2092 +1723161900000,2424.908,2424.975,2423.355,2423.365,0.2153 +1723162200000,2423.375,2424.005,2423.045,2423.765,0.0533 +1723162500000,2423.765,2424.625,2423.655,2423.965,0.062 +1723162800000,2423.975,2424.695,2423.885,2424.475,0.058 +1723163100000,2424.445,2424.718,2423.578,2423.578,0.2334 +1723163400000,2423.575,2423.904,2422.505,2423.125,0.1476 +1723163700000,2423.075,2424.335,2422.525,2423.385,0.0789 +1723164000000,2423.385,2424.835,2423.275,2424.415,0.0995 +1723164300000,2424.405,2424.598,2423.525,2424.215,0.0705 +1723164600000,2424.195,2424.225,2423.038,2423.058,0.2582 +1723164900000,2423.045,2423.805,2422.438,2423.805,0.2399 +1723165200000,2423.875,2423.875,2421.268,2421.945,0.4771 +1723165500000,2421.925,2423.195,2421.505,2421.708,0.5067 +1723165800000,2421.655,2421.785,2419.965,2420.145,0.2553 +1723166100000,2420.165,2421.825,2420.065,2421.575,0.1792 +1723166400000,2421.595,2424.665,2421.585,2424.375,0.3935 +1723166700000,2424.395,2424.785,2423.375,2423.824,0.4179 +1723167000000,2423.855,2425.708,2423.588,2424.415,0.3607 +1723167300000,2424.385,2425.365,2423.305,2425.015,0.5374 +1723167600000,2425.085,2426.645,2424.505,2425.585,0.4387 +1723167900000,2425.585,2426.334,2423.848,2425.135,0.4894 +1723168200000,2425.125,2427.435,2424.795,2425.005,0.5431 +1723168500000,2425.005,2427.155,2424.145,2427.155,0.1951 +1723168800000,2427.105,2428.845,2425.048,2425.205,0.3318 +1723169100000,2425.208,2426.075,2424.115,2425.175,0.2405 +1723169400000,2425.195,2425.855,2424.115,2425.145,0.1408 +1723169700000,2425.105,2425.785,2424.995,2425.415,0.0821 +1723170000000,2425.375,2426.255,2425.175,2426.085,0.0715 +1723170300000,2426.065,2426.065,2424.355,2425.195,0.1037 +1723170600000,2425.205,2425.304,2423.955,2424.785,0.2977 +1723170900000,2424.775,2424.775,2423.115,2423.715,0.1604 +1723171200000,2423.715,2425.515,2423.545,2425.205,0.0972 +1723171500000,2425.205,2425.975,2424.045,2424.255,0.1015 +1723171800000,2424.265,2424.485,2422.915,2424.215,0.1861 +1723172100000,2424.255,2424.355,2422.265,2422.348,0.1867 +1723172400000,2422.315,2422.945,2421.775,2422.845,0.1232 +1723172700000,2422.855,2423.255,2421.885,2422.095,0.1168 +1723173000000,2422.105,2422.185,2420.915,2421.185,0.1862 +1723173300000,2421.175,2422.015,2420.985,2421.248,0.2277 +1723173600000,2421.228,2421.568,2420.338,2421.465,0.3161 +1723173900000,2421.485,2421.858,2420.925,2421.765,0.2861 +1723174200000,2421.765,2421.995,2420.885,2421.435,0.2198 +1723174500000,2421.355,2421.355,2419.755,2420.125,0.1043 +1723174800000,2420.315,2421.088,2420.105,2420.615,0.1263 +1723175100000,2420.608,2420.895,2419.398,2419.418,0.1339 +1723175400000,2419.448,2421.295,2419.198,2421.255,0.084 +1723175700000,2421.285,2421.458,2420.535,2420.908,0.1266 +1723176000000,2420.825,2421.438,2420.685,2421.055,0.1362 +1723176300000,2421.025,2421.025,2420.098,2420.225,0.082 +1723176600000,2420.215,2421.828,2420.158,2421.315,0.1006 +1723176900000,2421.305,2421.535,2420.835,2420.855,0.0549 +1723177200000,2420.835,2420.965,2420.575,2420.785,0.0422 +1723177500000,2420.785,2421.735,2420.515,2421.485,0.0577 +1723177800000,2421.525,2422.275,2421.355,2421.785,0.0767 +1723178100000,2421.795,2422.478,2421.465,2421.895,0.1349 +1723178400000,2421.925,2423.575,2421.925,2422.745,0.1303 +1723178700000,2422.745,2422.825,2422.045,2422.475,0.0924 +1723179000000,2422.455,2422.835,2422.145,2422.475,0.0669 +1723179300000,2422.475,2424.395,2422.385,2423.755,0.1468 +1723179600000,2423.745,2423.828,2421.505,2422.415,0.141 +1723179900000,2422.378,2422.965,2421.635,2422.865,0.0922 +1723180200000,2422.865,2423.118,2421.985,2422.065,0.0889 +1723180500000,2422.065,2423.455,2421.655,2422.165,0.0914 +1723180800000,2422.165,2423.065,2421.675,2422.405,0.0888 +1723181100000,2422.405,2423.045,2421.675,2422.555,0.1101 +1723181400000,2422.545,2422.545,2420.538,2421.045,0.1415 +1723181700000,2421.075,2421.805,2418.585,2419.795,0.1793 +1723182000000,2419.765,2420.105,2419.135,2419.415,0.15 +1723182300000,2419.415,2419.415,2417.715,2417.945,0.1535 +1723182600000,2417.915,2418.525,2417.338,2417.625,0.2717 +1723182900000,2417.615,2418.635,2416.988,2417.028,0.159 +1723183200000,2417.005,2419.205,2416.815,2418.995,0.2488 +1723183500000,2418.995,2419.808,2418.528,2418.574,0.2658 +1723183800000,2418.565,2418.608,2417.435,2418.125,0.2587 +1723184100000,2418.075,2419.108,2417.975,2418.435,0.2208 +1723184400000,2418.438,2419.258,2417.935,2418.985,0.1866 +1723184700000,2418.995,2419.895,2417.425,2418.165,0.3167 +1723185000000,2418.165,2418.795,2417.418,2418.535,0.1463 +1723185300000,2418.535,2420.715,2418.395,2420.195,0.1267 +1723185600000,2420.195,2420.935,2419.315,2419.775,0.1435 +1723185900000,2419.775,2421.655,2419.455,2421.065,0.1556 +1723186200000,2421.065,2421.434,2419.845,2420.415,0.4135 +1723186500000,2420.415,2420.975,2420.144,2420.615,0.1713 +1723186800000,2420.555,2421.325,2420.195,2421.045,0.2192 +1723187100000,2421.045,2422.225,2420.715,2421.735,0.1454 +1723187400000,2421.735,2421.825,2420.435,2421.055,0.1268 +1723187700000,2421.035,2422.855,2420.775,2422.685,0.1121 +1723188000000,2422.695,2424.275,2422.445,2424.155,0.2015 +1723188300000,2424.165,2424.845,2423.865,2424.425,0.2764 +1723188600000,2424.375,2425.105,2423.695,2423.805,0.1119 +1723188900000,2423.755,2425.535,2423.615,2423.785,0.1701 +1723189200000,2423.785,2424.425,2423.005,2423.005,0.1275 +1723189500000,2423.005,2426.915,2422.975,2426.345,0.1362 +1723189800000,2426.335,2426.745,2424.194,2424.358,0.2898 +1723190100000,2424.358,2424.825,2423.018,2423.028,0.1211 +1723190400000,2423.028,2425.545,2422.745,2425.405,0.1464 +1723190700000,2425.535,2426.325,2425.085,2425.958,0.282 +1723191000000,2426.065,2426.615,2424.845,2425.175,0.2443 +1723191300000,2425.134,2425.555,2423.665,2423.688,0.1389 +1723191600000,2423.678,2424.605,2423.295,2424.055,0.2605 +1723191900000,2424.055,2424.255,2422.325,2423.415,0.2063 +1723192200000,2423.415,2424.295,2423.395,2423.715,0.2159 +1723192500000,2423.805,2423.985,2422.895,2423.115,0.1212 +1723192800000,2423.095,2423.655,2422.335,2422.615,0.1338 +1723193100000,2422.615,2423.205,2422.115,2423.075,0.1595 +1723193400000,2423.075,2423.965,2422.895,2423.915,0.1297 +1723193700000,2423.865,2425.045,2423.815,2424.345,0.1185 +1723194000000,2424.345,2425.465,2424.345,2425.055,0.1437 +1723194300000,2425.055,2425.338,2423.655,2424.425,0.3814 +1723194600000,2424.425,2424.755,2423.695,2423.935,0.2196 +1723194900000,2423.935,2424.625,2423.415,2424.165,0.117 +1723195200000,2424.165,2424.275,2422.785,2424.165,0.1198 +1723195500000,2424.185,2424.235,2423.055,2423.685,0.1025 +1723195800000,2423.685,2424.625,2423.095,2424.075,0.0926 +1723196100000,2424.055,2425.015,2424.015,2424.905,0.097 +1723196400000,2424.905,2425.185,2423.458,2423.945,0.2604 +1723196700000,2423.928,2424.415,2422.548,2423.425,0.3065 +1723197000000,2423.415,2423.948,2422.895,2423.025,0.1823 +1723197300000,2423.055,2423.755,2422.895,2423.418,0.2361 +1723197600000,2423.415,2424.368,2423.365,2423.465,0.1649 +1723197900000,2423.455,2424.225,2422.985,2423.595,0.1802 +1723198200000,2423.595,2424.005,2423.125,2423.795,0.1408 +1723198500000,2423.775,2424.085,2423.215,2423.475,0.0963 +1723198800000,2423.475,2424.015,2423.095,2423.115,0.105 +1723199100000,2423.035,2425.105,2422.955,2424.905,0.0928 +1723199400000,2424.895,2427.725,2424.875,2427.025,0.2763 +1723199700000,2427.005,2428.508,2426.905,2427.755,0.3812 +1723200000000,2427.755,2430.128,2427.435,2429.935,0.4636 +1723200300000,2429.965,2431.048,2429.258,2430.655,0.3101 +1723200600000,2430.658,2431.438,2429.438,2430.318,0.17 +1723200900000,2430.318,2430.644,2429.645,2430.358,0.3538 +1723201200000,2430.355,2432.505,2430.038,2431.795,0.2237 +1723201500000,2431.735,2432.158,2431.285,2431.545,0.2611 +1723201800000,2431.545,2432.235,2430.605,2430.835,0.2147 +1723202100000,2430.865,2431.655,2430.545,2431.615,0.2835 +1723202400000,2431.625,2432.135,2429.975,2429.975,0.1804 +1723202700000,2430.005,2430.005,2428.708,2429.038,0.2988 +1723203000000,2429.038,2429.218,2427.785,2428.005,0.2278 +1723203300000,2428.098,2428.895,2427.095,2427.125,0.1322 +1723203600000,2427.145,2427.185,2425.875,2426.735,0.2293 +1723203900000,2426.735,2427.235,2425.625,2426.225,0.3184 +1723204200000,2426.225,2426.895,2425.675,2425.788,0.1234 +1723204500000,2425.735,2426.828,2425.055,2426.565,0.2597 +1723204800000,2426.575,2428.135,2426.315,2427.775,0.5415 +1723205100000,2427.755,2428.075,2426.275,2426.365,0.5938 +1723205400000,2426.365,2426.885,2425.625,2426.585,0.1716 +1723205700000,2426.595,2427.185,2425.915,2427.165,0.1276 +1723206000000,2427.185,2428.235,2423.695,2424.225,0.2939 +1723206300000,2424.205,2426.915,2424.205,2426.815,0.1435 +1723206600000,2426.795,2427.615,2425.485,2425.785,0.5005 +1723206900000,2425.835,2428.828,2425.835,2428.035,0.6429 +1723207200000,2428.045,2429.295,2427.995,2428.328,0.5637 +1723207500000,2428.325,2428.665,2427.775,2428.175,0.4122 +1723207800000,2428.165,2429.395,2428.035,2428.338,0.232 +1723208100000,2428.345,2429.765,2428.345,2429.575,0.2428 +1723208400000,2429.498,2430.405,2427.744,2430.135,0.4966 +1723208700000,2430.135,2430.525,2428.085,2429.445,0.2729 +1723209000000,2429.485,2429.965,2428.415,2429.215,0.3715 +1723209300000,2429.164,2431.635,2428.914,2430.795,0.4919 +1723209600000,2430.825,2431.605,2430.355,2431.385,0.4825 +1723209900000,2431.415,2431.845,2429.715,2431.778,0.2212 +1723210200000,2431.885,2433.008,2429.388,2430.285,0.5353 +1723210500000,2430.285,2431.885,2426.265,2427.825,0.5947 +1723210800000,2427.825,2428.935,2421.998,2422.648,0.6186 +1723211100000,2422.618,2423.675,2420.965,2422.375,0.7201 +1723211400000,2422.405,2424.665,2421.255,2423.635,0.5451 +1723211700000,2423.725,2427.165,2423.045,2426.545,0.5778 +1723212000000,2426.508,2428.125,2425.294,2426.975,0.9139 +1723212300000,2426.965,2428.885,2426.865,2427.628,0.3675 +1723212600000,2427.445,2430.115,2427.345,2430.055,0.768 +1723212900000,2430.055,2431.245,2429.425,2431.225,0.403 +1723213200000,2431.128,2432.995,2429.425,2429.565,0.629 +1723213500000,2429.555,2432.115,2429.328,2431.945,0.6154 +1723213800000,2431.975,2434.748,2431.975,2434.388,0.7378 +1723214100000,2434.384,2435.798,2432.858,2432.858,0.5015 +1723214400000,2432.888,2433.145,2429.795,2430.525,0.6881 +1723214700000,2430.464,2430.955,2429.395,2430.065,0.6437 +1723215000000,2430.045,2430.045,2425.355,2427.565,0.617 +1723215300000,2427.585,2429.575,2427.495,2428.625,0.5316 +1723215600000,2428.595,2430.015,2427.735,2428.695,0.5599 +1723215900000,2428.685,2429.485,2428.008,2429.365,0.7096 +1723216200000,2429.545,2430.048,2426.424,2428.105,0.4226 +1723216500000,2428.115,2429.975,2426.895,2429.285,0.2179 +1723216800000,2429.305,2430.255,2428.725,2429.205,0.2536 +1723217100000,2429.174,2429.695,2428.515,2429.325,0.1834 +1723217400000,2429.335,2429.775,2428.018,2428.595,0.1736 +1723217700000,2428.588,2429.705,2427.915,2429.445,0.2038 +1723218000000,2429.425,2431.708,2429.194,2431.148,0.2689 +1723218300000,2431.148,2432.314,2431.104,2432.155,0.4236 +1723218600000,2432.134,2432.438,2431.424,2431.644,0.3708 +1723218900000,2431.695,2432.048,2431.144,2431.358,0.3975 +1723219200000,2431.348,2433.168,2431.285,2432.474,0.3567 +1723219500000,2432.488,2432.488,2430.468,2431.384,0.2657 +1723219800000,2431.318,2431.618,2428.915,2429.105,0.3087 +1723220100000,2429.154,2429.605,2427.434,2429.235,0.1431 +1723220400000,2429.235,2430.048,2428.608,2428.878,0.1097 +1723220700000,2428.935,2430.575,2428.745,2430.435,0.1066 +1723221000000,2430.414,2431.508,2429.924,2430.908,0.1945 +1723221300000,2430.908,2431.914,2430.554,2431.084,0.2421 +1723221600000,2431.124,2432.348,2431.124,2432.304,0.2325 +1723221900000,2432.304,2433.588,2432.238,2432.888,0.2117 +1723222200000,2432.868,2433.625,2431.588,2433.418,0.2262 +1723222500000,2433.424,2434.555,2433.064,2434.265,0.3001 +1723222800000,2434.258,2436.884,2434.168,2435.154,0.295 +1723223100000,2435.158,2435.354,2433.258,2434.185,0.1379 +1723223400000,2434.285,2434.335,2433.005,2433.478,0.204 +1723223700000,2433.468,2435.468,2433.384,2434.888,0.2996 +1723224000000,2434.884,2435.368,2433.964,2434.158,0.2278 +1723224300000,2434.148,2434.328,2432.934,2433.544,0.2851 +1723224600000,2433.474,2434.288,2433.008,2433.725,0.1973 +1723224900000,2433.695,2434.405,2432.645,2433.325,0.1454 +1723225200000,2433.345,2433.425,2431.085,2431.675,0.1515 +1723225500000,2431.648,2432.245,2430.985,2431.855,0.0971 +1723225800000,2431.805,2432.135,2430.545,2430.708,0.1321 +1723226100000,2430.708,2431.385,2430.345,2430.498,0.1554 +1723226400000,2430.545,2430.818,2429.333,2429.335,0.1668 +1723226700000,2429.425,2429.595,2428.005,2428.725,0.1158 +1723227000000,2428.725,2429.165,2428.028,2428.625,0.0807 +1723227300000,2428.625,2429.195,2427.118,2427.785,0.148 +1723227600000,2427.828,2428.358,2427.515,2427.548,0.115 +1723227900000,2427.535,2428.875,2427.485,2427.965,0.1056 +1723228200000,2427.988,2428.308,2427.655,2428.038,0.1011 +1723228500000,2428.028,2428.665,2427.528,2428.555,0.0866 +1723228800000,2428.555,2429.018,2428.285,2428.908,0.0616 +1723229100000,2428.905,2429.568,2428.568,2428.688,0.0858 +1723229400000,2428.678,2429.325,2428.085,2429.155,0.0912 +1723229700000,2429.155,2429.868,2429.105,2429.698,0.1824 +1723230000000,2429.695,2429.978,2427.5,2428.515,0.1627 +1723230300000,2428.545,2428.908,2427.855,2428.595,0.109 +1723230600000,2428.595,2428.758,2427.308,2427.865,0.1092 +1723230900000,2427.878,2428.628,2427.765,2428.548,0.1178 +1723231200000,2428.525,2428.728,2427.598,2427.658,0.1458 +1723231500000,2427.668,2428.768,2427.658,2428.305,0.1418 +1723231800000,2428.305,2429.088,2428.295,2428.568,0.1384 +1723232100000,2428.565,2428.898,2428.398,2428.638,0.131 +1723232400000,2428.638,2429.208,2428.065,2428.178,0.1659 +1723232700000,2428.218,2428.538,2427.328,2427.538,0.1601 +1723233000000,2427.505,2428.538,2427.505,2428.355,0.1551 +1723233300000,2428.355,2429.125,2427.865,2429.005,0.1337 +1723233600000,2429.035,2430.565,2429.035,2429.875,0.0893 +1723233900000,2429.875,2429.985,2429.088,2429.598,0.0899 +1723234200000,2429.668,2430.368,2429.378,2430.168,0.0935 +1723234500000,2430.208,2430.758,2430.045,2430.515,0.0951 +1723234800000,2430.528,2430.818,2429.698,2429.798,0.0738 +1723235100000,2429.845,2429.908,2429.175,2429.348,0.0614 +1723235400000,2429.348,2429.668,2429.138,2429.308,0.0481 +1723235700000,2429.315,2430.168,2429.288,2430.108,0.0503 +1723236000000,2430.048,2430.618,2430.038,2430.428,0.033 +1723236300000,2430.415,2430.638,2430.098,2430.558,0.0419 +1723236600000,2430.498,2431.028,2430.278,2430.948,0.0502 +1723236900000,2430.968,2431.115,2430.415,2430.925,0.071 +1723413600000,2430.298,2430.298,2426.835,2428.035,0.1579 +1723413900000,2428.035,2429.235,2427.945,2428.375,0.0269 +1723414200000,2428.375,2429.898,2427.175,2429.375,0.0843 +1723414500000,2429.375,2431.635,2428.905,2431.445,0.1499 +1723414800000,2431.275,2433.305,2431.275,2432.265,0.0853 +1723415100000,2432.275,2432.505,2431.665,2432.505,0.0359 +1723415400000,2432.405,2432.405,2430.675,2431.165,0.0242 +1723415700000,2430.915,2430.915,2429.605,2429.805,0.0324 +1723416000000,2429.805,2430.048,2429.505,2429.935,0.0229 +1723416300000,2429.895,2429.995,2429.395,2429.645,0.0133 +1723416600000,2429.705,2430.425,2429.545,2430.215,0.0177 +1723416900000,2430.255,2430.655,2430.145,2430.305,0.0278 +1723417200000,2430.265,2430.485,2429.448,2429.468,0.0579 +1723417500000,2429.515,2429.785,2429.195,2429.465,0.0476 +1723417800000,2429.485,2429.655,2427.805,2427.805,0.0281 +1723418100000,2427.815,2429.165,2427.815,2428.865,0.0213 +1723418400000,2428.805,2428.965,2428.345,2428.635,0.022 +1723418700000,2428.635,2428.645,2427.455,2427.455,0.0207 +1723419000000,2427.365,2428.165,2427.215,2428.155,0.0277 +1723419300000,2428.175,2429.405,2427.925,2428.735,0.0568 +1723419600000,2428.615,2428.725,2427.505,2427.955,0.0943 +1723419900000,2427.895,2428.955,2427.795,2427.805,0.0544 +1723420200000,2427.805,2429.295,2427.805,2428.235,0.0428 +1723420500000,2428.298,2428.565,2427.595,2427.765,0.0693 +1723420800000,2427.835,2427.945,2426.765,2427.155,0.1659 +1723421100000,2427.135,2428.335,2427.015,2427.995,0.0637 +1723421400000,2427.995,2428.695,2427.895,2428.455,0.0266 +1723421700000,2428.455,2428.815,2428.355,2428.395,0.0481 +1723422000000,2428.425,2428.735,2428.105,2428.245,0.0322 +1723422300000,2428.195,2428.305,2426.818,2426.818,0.0888 +1723422600000,2426.825,2427.775,2426.825,2427.288,0.1628 +1723422900000,2427.275,2428.225,2426.615,2427.975,0.0977 +1723423200000,2427.965,2428.755,2427.805,2428.435,0.0517 +1723423500000,2428.495,2428.595,2428.045,2428.275,0.0637 +1723423800000,2428.265,2428.935,2428.105,2428.865,0.0972 +1723424100000,2428.885,2428.954,2428.348,2428.398,0.1141 +1723424400000,2428.298,2429.705,2427.485,2428.885,0.5123 +1723424700000,2428.888,2429.048,2427.528,2428.305,0.2494 +1723425000000,2428.365,2429.975,2428.365,2428.655,0.231 +1723425300000,2428.658,2428.658,2427.595,2427.885,0.2353 +1723425600000,2428.008,2429.525,2427.835,2429.138,0.309 +1723425900000,2429.135,2430.115,2428.795,2429.168,0.3535 +1723426200000,2429.185,2429.814,2428.158,2428.298,0.3077 +1723426500000,2428.285,2428.335,2426.155,2426.795,0.3471 +1723426800000,2426.868,2427.435,2426.308,2427.055,0.1649 +1723427100000,2427.058,2427.265,2424.508,2425.298,0.2448 +1723427400000,2425.285,2426.115,2425.105,2425.355,0.1293 +1723427700000,2425.355,2426.225,2425.355,2425.915,0.1319 +1723428000000,2425.915,2425.965,2423.695,2424.845,0.1439 +1723428300000,2424.865,2424.878,2423.765,2423.945,0.0991 +1723428600000,2423.945,2425.965,2423.775,2425.945,0.0993 +1723428900000,2425.945,2426.785,2425.935,2426.555,0.0582 +1723429200000,2426.555,2427.085,2426.405,2426.505,0.0412 +1723429500000,2426.495,2426.805,2426.205,2426.635,0.1338 +1723429800000,2426.645,2427.335,2425.615,2426.104,0.2067 +1723430100000,2426.095,2426.165,2424.948,2425.995,0.1983 +1723430400000,2425.995,2426.085,2424.675,2424.895,0.1676 +1723430700000,2424.905,2425.885,2424.605,2425.435,0.0893 +1723431000000,2425.435,2426.705,2425.435,2426.215,0.068 +1723431300000,2426.225,2427.225,2426.045,2426.105,0.1347 +1723431600000,2426.065,2427.185,2425.635,2426.985,0.0856 +1723431900000,2426.985,2427.815,2426.965,2427.495,0.0757 +1723432200000,2427.495,2427.525,2426.235,2426.738,0.0723 +1723432500000,2426.768,2427.045,2426.515,2426.875,0.1014 +1723432800000,2426.774,2427.285,2426.095,2427.265,0.0318 +1723433100000,2427.175,2427.978,2426.985,2427.205,0.1738 +1723433400000,2427.155,2427.354,2426.825,2426.978,0.1101 +1723433700000,2426.995,2426.995,2426.205,2426.375,0.0661 +1723434000000,2426.445,2427.165,2426.305,2427.055,0.036 +1723434300000,2427.045,2427.675,2426.775,2427.505,0.0429 +1723434600000,2427.475,2429.235,2427.395,2428.915,0.158 +1723434900000,2428.915,2429.225,2427.885,2428.445,0.1919 +1723435200000,2428.415,2428.955,2428.095,2428.725,0.0415 +1723435500000,2428.725,2429.475,2428.578,2429.415,0.0474 +1723435800000,2429.445,2429.728,2429.305,2429.595,0.1071 +1723436100000,2429.618,2429.875,2429.305,2429.615,0.0942 +1723436400000,2429.615,2430.288,2429.435,2430.208,0.0774 +1723436700000,2430.198,2430.645,2430.095,2430.165,0.0383 +1723437000000,2430.095,2431.618,2430.065,2431.008,0.1661 +1723437300000,2431.035,2431.785,2430.938,2431.758,0.1963 +1723437600000,2431.798,2431.824,2431.404,2431.758,0.1134 +1723437900000,2431.758,2432.188,2431.525,2432.138,0.1381 +1723438200000,2432.125,2432.885,2431.975,2432.865,0.1055 +1723438500000,2432.885,2433.378,2432.815,2433.275,0.0979 +1723438800000,2433.265,2433.745,2433.065,2433.395,0.1392 +1723439100000,2433.455,2434.395,2433.145,2433.235,0.1572 +1723439400000,2433.265,2433.445,2432.265,2432.385,0.1035 +1723439700000,2432.405,2433.095,2432.005,2432.975,0.1547 +1723440000000,2432.995,2433.235,2432.248,2432.905,0.0819 +1723440300000,2432.898,2433.284,2432.478,2433.195,0.1158 +1723440600000,2433.175,2433.175,2431.565,2432.384,0.3415 +1723440900000,2432.384,2432.515,2431.415,2431.718,0.2385 +1723441200000,2431.695,2432.408,2430.668,2430.958,0.31 +1723441500000,2430.965,2431.148,2428.975,2430.755,0.2389 +1723441800000,2430.775,2432.308,2430.765,2432.148,0.14 +1723442100000,2432.145,2434.985,2431.655,2434.515,0.154 +1723442400000,2434.525,2435.855,2434.328,2435.035,0.3353 +1723442700000,2434.995,2435.335,2434.458,2434.564,0.4216 +1723443000000,2434.544,2435.585,2434.458,2434.928,0.3228 +1723443300000,2434.928,2435.128,2433.764,2434.605,0.2743 +1723443600000,2434.635,2435.415,2434.238,2434.245,0.2328 +1723443900000,2434.265,2435.365,2433.528,2434.105,0.296 +1723444200000,2434.198,2435.865,2434.195,2435.685,0.1365 +1723444500000,2435.585,2436.495,2435.495,2435.815,0.0691 +1723444800000,2435.895,2436.005,2435.288,2435.455,0.0687 +1723445100000,2435.484,2435.835,2434.908,2435.175,0.0865 +1723445400000,2435.175,2437.055,2434.675,2436.758,0.1568 +1723445700000,2436.755,2436.958,2435.858,2436.675,0.196 +1723446000000,2436.695,2437.255,2435.738,2435.865,0.0927 +1723446300000,2435.855,2436.305,2435.445,2436.258,0.0857 +1723446600000,2436.255,2437.985,2436.145,2437.598,0.1284 +1723446900000,2437.608,2439.155,2437.608,2438.175,0.14 +1723447200000,2438.275,2438.795,2436.525,2436.935,0.2163 +1723447500000,2436.935,2438.675,2436.905,2438.675,0.1097 +1723447800000,2438.675,2439.415,2438.454,2438.565,0.1583 +1723448100000,2438.534,2440.145,2438.024,2440.125,0.222 +1723448400000,2440.125,2440.315,2437.464,2439.545,0.2218 +1723448700000,2439.545,2440.175,2438.905,2439.675,0.0973 +1723449000000,2439.675,2440.735,2439.435,2440.425,0.0883 +1723449300000,2440.415,2442.745,2440.155,2441.515,0.1179 +1723449600000,2441.525,2442.305,2441.248,2441.795,0.1404 +1723449900000,2441.755,2441.985,2440.798,2441.665,0.0989 +1723450200000,2441.655,2441.685,2440.085,2441.185,0.1021 +1723450500000,2441.185,2441.955,2441.085,2441.445,0.1545 +1723450800000,2441.438,2441.754,2440.285,2440.758,0.1319 +1723451100000,2440.768,2441.015,2440.078,2440.835,0.091 +1723451400000,2440.835,2440.915,2439.618,2439.618,0.0918 +1723451700000,2439.618,2441.085,2439.518,2441.075,0.1752 +1723452000000,2441.055,2441.215,2440.055,2440.715,0.1238 +1723452300000,2440.555,2442.345,2440.275,2442.285,0.1471 +1723452600000,2442.285,2443.708,2442.105,2442.995,0.1332 +1723452900000,2443.015,2443.015,2441.585,2441.855,0.1743 +1723453200000,2441.855,2442.358,2441.685,2442.165,0.1579 +1723453500000,2442.245,2443.848,2440.835,2440.945,0.2974 +1723453800000,2440.895,2442.485,2440.518,2441.675,0.1208 +1723454100000,2441.675,2444.185,2441.675,2444.065,0.1325 +1723454400000,2444.085,2445.015,2442.545,2442.815,0.1436 +1723454700000,2442.775,2442.835,2442.025,2442.025,0.0554 +1723455000000,2441.988,2442.805,2441.478,2441.565,0.163 +1723455300000,2441.575,2442.245,2441.565,2441.965,0.1653 +1723455600000,2441.935,2442.778,2441.665,2442.058,0.2537 +1723455900000,2442.048,2442.705,2441.258,2442.455,0.1288 +1723456200000,2442.425,2442.785,2441.558,2441.895,0.1303 +1723456500000,2441.884,2443.215,2441.884,2442.545,0.1026 +1723456800000,2442.615,2443.095,2441.545,2442.245,0.1686 +1723457100000,2442.265,2443.105,2441.968,2442.935,0.1427 +1723457400000,2442.935,2443.225,2442.274,2442.274,0.2476 +1723457700000,2442.304,2442.364,2441.278,2441.775,0.1721 +1723458000000,2441.815,2442.945,2441.815,2442.735,0.0669 +1723458300000,2442.695,2442.775,2441.928,2442.445,0.1914 +1723458600000,2442.455,2443.445,2441.865,2442.985,0.1195 +1723458900000,2442.985,2444.218,2442.898,2443.508,0.229 +1723459200000,2443.504,2444.578,2443.078,2444.425,0.2729 +1723459500000,2444.478,2444.478,2443.028,2444.065,0.2217 +1723459800000,2444.065,2444.478,2442.935,2443.715,0.1951 +1723460100000,2443.705,2443.795,2442.768,2443.705,0.1146 +1723460400000,2443.725,2444.085,2442.865,2442.875,0.0805 +1723460700000,2442.815,2443.715,2442.675,2442.815,0.09 +1723461000000,2442.835,2443.215,2441.814,2442.105,0.169 +1723461300000,2442.054,2442.275,2440.865,2441.915,0.1272 +1723461600000,2441.825,2442.455,2441.205,2441.535,0.1338 +1723461900000,2441.535,2442.475,2441.495,2441.805,0.1006 +1723462200000,2441.825,2441.915,2440.635,2440.975,0.1105 +1723462500000,2440.985,2441.848,2439.555,2439.565,0.151 +1723462800000,2439.565,2440.775,2439.545,2440.505,0.1082 +1723463100000,2440.505,2441.465,2439.825,2440.935,0.1256 +1723463400000,2440.965,2441.355,2440.415,2440.735,0.0975 +1723463700000,2440.745,2441.625,2440.735,2441.495,0.0907 +1723464000000,2441.485,2443.345,2441.345,2443.248,0.1461 +1723464300000,2443.235,2444.108,2443.215,2443.585,0.3275 +1723464600000,2443.595,2444.225,2442.778,2443.098,0.4026 +1723464900000,2443.095,2443.785,2442.945,2443.555,0.2827 +1723465200000,2443.504,2444.055,2441.925,2443.755,0.4509 +1723465500000,2443.655,2444.558,2443.655,2443.915,0.2908 +1723465800000,2443.915,2445.225,2443.095,2444.605,0.4859 +1723466100000,2444.605,2444.985,2443.948,2444.515,0.2226 +1723466400000,2444.535,2445.275,2444.335,2444.845,0.1065 +1723466700000,2444.845,2445.325,2443.935,2444.425,0.2675 +1723467000000,2444.455,2444.715,2443.725,2444.265,0.199 +1723467300000,2444.185,2444.625,2443.708,2444.295,0.4289 +1723467600000,2444.295,2444.628,2441.985,2443.005,0.4563 +1723467900000,2442.928,2444.155,2442.355,2444.015,0.2455 +1723468200000,2443.985,2445.058,2443.335,2444.535,0.352 +1723468500000,2444.535,2446.295,2443.865,2445.738,0.5455 +1723468800000,2445.735,2446.445,2444.728,2445.675,0.4433 +1723469100000,2445.675,2446.415,2445.225,2445.895,0.5224 +1723469400000,2445.885,2450.814,2445.665,2449.775,0.7428 +1723469700000,2449.774,2452.355,2449.005,2451.965,0.4303 +1723470000000,2451.945,2454.545,2451.835,2451.885,0.6638 +1723470300000,2451.875,2455.698,2451.605,2453.738,0.8407 +1723470600000,2453.738,2456.535,2453.565,2456.475,0.3695 +1723470900000,2456.448,2457.364,2453.178,2454.048,0.619 +1723471200000,2454.048,2454.485,2451.525,2451.905,0.5282 +1723471500000,2451.895,2453.475,2450.275,2451.045,0.3883 +1723471800000,2451.055,2451.985,2448.078,2448.705,0.353 +1723472100000,2448.655,2449.465,2446.808,2447.475,0.3377 +1723472400000,2447.485,2447.485,2444.395,2445.855,0.323 +1723472700000,2445.855,2449.105,2445.585,2448.485,0.5569 +1723473000000,2448.505,2450.825,2447.775,2450.105,0.5589 +1723473300000,2450.035,2450.425,2449.185,2450.045,0.5152 +1723473600000,2450.035,2452.115,2450.035,2451.604,0.527 +1723473900000,2451.604,2455.365,2451.335,2455.328,0.5649 +1723474200000,2455.328,2455.328,2452.555,2452.685,0.7104 +1723474500000,2452.685,2453.415,2451.748,2453.185,0.4056 +1723474800000,2453.205,2454.425,2452.758,2453.835,0.3386 +1723475100000,2453.815,2456.145,2453.355,2456.145,0.5185 +1723475400000,2456.115,2459.065,2455.605,2458.845,0.4946 +1723475700000,2458.854,2459.485,2457.595,2457.985,0.572 +1723476000000,2457.965,2460.358,2456.188,2458.895,0.5194 +1723476300000,2458.958,2458.978,2456.578,2457.135,0.3854 +1723476600000,2456.898,2460.264,2456.615,2459.995,0.2545 +1723476900000,2460.004,2460.035,2455.418,2456.185,0.2214 +1723477200000,2456.195,2456.195,2454.498,2455.925,0.1985 +1723477500000,2455.925,2458.605,2455.675,2458.285,0.1491 +1723477800000,2458.325,2459.908,2458.134,2459.584,0.3373 +1723478100000,2459.638,2460.355,2458.888,2459.705,0.2471 +1723478400000,2459.705,2463.075,2458.894,2462.975,0.3471 +1723478700000,2462.965,2464.655,2462.015,2463.595,0.5606 +1723479000000,2463.535,2465.955,2463.535,2464.445,0.523 +1723479300000,2464.455,2465.075,2463.728,2464.735,0.2952 +1723479600000,2464.695,2464.985,2462.628,2463.135,0.2236 +1723479900000,2463.178,2464.075,2463.115,2463.518,0.2501 +1723480200000,2463.575,2464.095,2462.095,2462.288,0.2876 +1723480500000,2462.298,2463.225,2461.405,2462.945,0.1247 +1723480800000,2463.135,2463.838,2462.885,2463.088,0.1133 +1723481100000,2463.075,2464.368,2462.518,2463.758,0.2276 +1723481400000,2463.765,2464.764,2463.678,2463.938,0.2215 +1723481700000,2463.928,2463.948,2462.748,2463.038,0.2357 +1723482000000,2463.018,2464.658,2462.468,2464.078,0.2243 +1723482300000,2464.048,2464.998,2463.848,2463.988,0.2271 +1723482600000,2463.928,2464.468,2463.554,2463.878,0.1942 +1723482900000,2463.865,2464.105,2462.454,2462.978,0.1512 +1723483200000,2462.998,2464.388,2461.648,2464.248,0.265 +1723483500000,2464.248,2464.848,2463.218,2464.175,0.1933 +1723483800000,2464.185,2465.968,2463.955,2465.528,0.218 +1723484100000,2465.518,2466.908,2465.518,2466.648,0.1604 +1723484400000,2466.638,2467.828,2466.485,2467.574,0.283 +1723484700000,2467.574,2468.485,2467.245,2468.235,0.1123 +1723485000000,2468.235,2468.505,2467.005,2467.505,0.1035 +1723485300000,2467.505,2467.545,2466.268,2467.085,0.1363 +1723485600000,2467.035,2467.705,2466.265,2467.028,0.2326 +1723485900000,2467.048,2469.225,2467.005,2468.795,0.3366 +1723486200000,2468.798,2469.878,2468.745,2468.925,0.2826 +1723486500000,2468.945,2469.048,2468.148,2468.278,0.2702 +1723486800000,2468.258,2470.125,2468.095,2469.504,0.2901 +1723487100000,2469.328,2470.248,2469.038,2469.435,0.2953 +1723487400000,2469.388,2469.615,2468.678,2469.145,0.1224 +1723487700000,2469.114,2470.868,2469.055,2470.645,0.1233 +1723488000000,2470.645,2470.868,2470.085,2470.488,0.1204 +1723488300000,2470.485,2470.808,2469.628,2470.755,0.1579 +1723488600000,2470.694,2470.898,2470.285,2470.448,0.2295 +1723488900000,2470.428,2470.808,2470.135,2470.175,0.1766 +1723489200000,2470.175,2470.675,2469.708,2470.505,0.0986 +1723489500000,2470.555,2470.748,2470.278,2470.688,0.0891 +1723489800000,2470.688,2471.238,2470.058,2470.085,0.1402 +1723490100000,2470.055,2470.848,2470.028,2470.298,0.1947 +1723490400000,2470.298,2470.635,2469.598,2470.595,0.1696 +1723490700000,2470.585,2470.678,2469.695,2469.915,0.2348 +1723491000000,2469.905,2471.185,2469.865,2470.955,0.1056 +1723491300000,2470.955,2472.065,2470.955,2471.358,0.1106 +1723491600000,2471.358,2471.488,2470.054,2471.065,0.132 +1723491900000,2471.165,2471.638,2470.075,2470.685,0.1424 +1723492200000,2470.688,2470.818,2470.108,2470.748,0.1006 +1723492500000,2470.748,2471.128,2470.128,2470.418,0.166 +1723492800000,2470.408,2471.718,2470.314,2471.688,0.0995 +1723493100000,2471.708,2471.908,2471.438,2471.478,0.0865 +1723493400000,2471.468,2471.968,2471.364,2471.458,0.0723 +1723493700000,2471.434,2471.998,2471.424,2471.928,0.0629 +1723494000000,2471.908,2471.908,2471.308,2471.498,0.0778 +1723494300000,2471.408,2472.035,2470.998,2471.728,0.0632 +1723494600000,2471.734,2472.175,2471.675,2471.765,0.0522 +1723494900000,2471.765,2471.975,2471.435,2471.515,0.0413 +1723495200000,2471.515,2471.775,2471.328,2471.605,0.0284 +1723495500000,2471.715,2471.975,2470.905,2471.738,0.0476 +1723495800000,2471.728,2472.128,2471.255,2472.115,0.0388 +1723496100000,2472.115,2473.095,2471.555,2472.385,0.0609 +1723500000000,2470.414,2471.805,2469.825,2470.204,0.1173 +1723500300000,2470.204,2470.625,2470.074,2470.225,0.0672 +1723500600000,2470.225,2471.358,2470.148,2471.268,0.0929 +1723500900000,2471.205,2473.055,2471.205,2472.445,0.12 +1723501200000,2472.435,2473.155,2472.234,2472.524,0.1276 +1723501500000,2472.524,2472.604,2472.024,2472.234,0.0834 +1723501800000,2472.235,2473.424,2472.235,2472.805,0.1471 +1723502100000,2472.835,2473.765,2472.675,2473.724,0.0909 +1723502400000,2473.724,2473.724,2472.615,2472.885,0.0319 +1723502700000,2472.795,2473.955,2472.795,2473.745,0.0215 +1723503000000,2473.725,2473.985,2473.595,2473.865,0.014 +1723503300000,2473.885,2473.975,2473.565,2473.595,0.0386 +1723503600000,2473.595,2473.595,2472.675,2472.785,0.1181 +1723503900000,2472.775,2473.105,2472.595,2473.085,0.0743 +1723504200000,2473.115,2473.955,2473.005,2473.755,0.0843 +1723504500000,2473.735,2474.615,2473.455,2474.415,0.0614 +1723504800000,2474.415,2474.965,2473.915,2473.935,0.0371 +1723505100000,2473.935,2474.135,2473.695,2473.995,0.0222 +1723505400000,2474.015,2474.335,2473.935,2474.215,0.0133 +1723505700000,2474.175,2475.195,2474.025,2474.745,0.049 +1723506000000,2474.875,2475.065,2474.245,2474.435,0.0972 +1723506300000,2474.455,2474.728,2473.708,2474.175,0.143 +1723506600000,2474.195,2475.155,2474.015,2474.928,0.0803 +1723506900000,2474.925,2475.855,2474.808,2475.425,0.1112 +1723507200000,2475.445,2476.815,2475.445,2475.745,0.2006 +1723507500000,2475.718,2476.425,2474.868,2476.015,0.1946 +1723507800000,2476.005,2476.845,2475.735,2476.178,0.1807 +1723508100000,2476.158,2476.448,2475.018,2475.068,0.2176 +1723508400000,2475.048,2475.228,2474.085,2474.348,0.2074 +1723508700000,2474.335,2474.895,2474.005,2474.095,0.1756 +1723509000000,2474.105,2474.318,2471.885,2472.578,0.2719 +1723509300000,2472.568,2472.648,2470.465,2470.518,0.2669 +1723509600000,2470.515,2470.735,2468.865,2469.685,0.2874 +1723509900000,2469.665,2470.205,2468.355,2470.088,0.0954 +1723510200000,2470.145,2472.935,2470.125,2472.015,0.112 +1723510500000,2472.015,2472.635,2471.535,2472.025,0.0857 +1723510800000,2472.015,2473.535,2470.585,2473.005,0.4247 +1723511100000,2473.025,2473.195,2469.198,2469.335,0.5376 +1723511400000,2469.345,2469.485,2465.055,2465.375,0.7073 +1723511700000,2465.365,2466.195,2462.895,2464.315,0.731 +1723512000000,2464.275,2464.395,2460.764,2462.105,0.4854 +1723512300000,2462.065,2464.905,2462.055,2464.105,0.2135 +1723512600000,2464.115,2465.095,2462.505,2462.945,0.4258 +1723512900000,2462.935,2465.255,2462.885,2463.815,0.385 +1723513200000,2463.888,2465.048,2463.265,2464.488,0.2229 +1723513500000,2464.498,2465.095,2463.778,2464.685,0.3016 +1723513800000,2464.685,2466.605,2464.678,2466.495,0.204 +1723514100000,2466.495,2467.255,2465.765,2466.325,0.1582 +1723514400000,2466.258,2466.258,2464.235,2465.285,0.1346 +1723514700000,2465.255,2467.255,2464.995,2466.585,0.1328 +1723515000000,2466.585,2466.635,2465.185,2465.415,0.3454 +1723515300000,2465.425,2467.435,2465.128,2467.335,0.2005 +1723515600000,2467.325,2467.525,2466.018,2466.325,0.1988 +1723515900000,2466.398,2466.894,2466.195,2466.278,0.0751 +1723516200000,2466.288,2466.418,2465.478,2465.655,0.1956 +1723516500000,2465.625,2466.205,2464.685,2464.775,0.0804 +1723516800000,2464.775,2466.105,2464.355,2466.085,0.0941 +1723517100000,2466.085,2466.085,2463.458,2463.544,0.1528 +1723517400000,2463.544,2464.424,2463.308,2463.398,0.2695 +1723517700000,2463.378,2463.378,2461.368,2461.368,0.2437 +1723518000000,2461.328,2463.275,2461.178,2462.185,0.2224 +1723518300000,2462.205,2463.225,2462.108,2462.455,0.3355 +1723518600000,2462.465,2463.485,2461.698,2462.675,0.2679 +1723518900000,2462.575,2463.545,2461.965,2463.455,0.2019 +1723519200000,2463.395,2463.495,2462.508,2463.078,0.1536 +1723519500000,2463.125,2463.578,2462.435,2462.588,0.2726 +1723519800000,2462.515,2463.325,2462.205,2462.565,0.1646 +1723520100000,2462.475,2462.835,2462.055,2462.335,0.0792 +1723520400000,2462.315,2462.965,2462.065,2462.575,0.0805 +1723520700000,2462.655,2464.255,2462.655,2464.065,0.0689 +1723521000000,2464.045,2464.228,2463.118,2463.975,0.1598 +1723521300000,2464.105,2464.558,2462.995,2463.318,0.2027 +1723521600000,2463.325,2464.615,2463.325,2464.385,0.1999 +1723521900000,2464.445,2464.864,2464.365,2464.565,0.143 +1723522200000,2464.575,2464.835,2464.208,2464.595,0.0996 +1723522500000,2464.595,2464.935,2464.135,2464.235,0.0408 +1723522800000,2464.235,2464.375,2464.005,2464.225,0.028 +1723523100000,2464.195,2464.655,2462.315,2462.565,0.0793 +1723523400000,2462.565,2463.935,2462.295,2462.315,0.1037 +1723523700000,2462.285,2463.405,2462.025,2462.545,0.0684 +1723524000000,2462.565,2462.945,2462.055,2462.075,0.0628 +1723524300000,2462.075,2462.355,2460.535,2460.635,0.2188 +1723524600000,2460.655,2461.198,2460.055,2460.745,0.0689 +1723524900000,2460.745,2461.915,2460.485,2461.895,0.0653 +1723525200000,2461.895,2462.255,2461.355,2461.515,0.0336 +1723525500000,2461.475,2461.655,2459.845,2460.095,0.13 +1723525800000,2460.115,2460.115,2458.365,2458.575,0.1271 +1723526100000,2458.545,2460.085,2458.425,2459.145,0.1854 +1723526400000,2459.135,2460.128,2459.015,2459.648,0.128 +1723526700000,2459.638,2460.354,2459.155,2459.945,0.1378 +1723527000000,2460.005,2461.858,2458.558,2461.778,0.2198 +1723527300000,2461.778,2462.625,2460.185,2460.228,0.3267 +1723527600000,2460.228,2460.575,2459.365,2459.775,0.4383 +1723527900000,2459.775,2461.885,2459.195,2461.775,0.1784 +1723528200000,2461.775,2463.615,2461.725,2463.585,0.2047 +1723528500000,2463.485,2464.195,2461.228,2462.595,0.2238 +1723528800000,2462.595,2463.335,2461.725,2462.775,0.1352 +1723529100000,2462.775,2463.185,2461.408,2462.165,0.1193 +1723529400000,2462.155,2462.155,2461.015,2461.405,0.1191 +1723529700000,2461.385,2462.705,2461.275,2461.865,0.1148 +1723530000000,2461.865,2462.835,2461.055,2461.455,0.0744 +1723530300000,2461.445,2463.195,2461.045,2462.475,0.0959 +1723530600000,2462.475,2462.735,2461.615,2462.045,0.1824 +1723530900000,2462.045,2464.135,2462.045,2464.085,0.096 +1723531200000,2464.145,2464.145,2462.715,2463.425,0.1286 +1723531500000,2463.285,2464.045,2462.525,2463.575,0.1763 +1723531800000,2463.655,2464.495,2463.455,2463.985,0.1031 +1723532100000,2463.985,2464.075,2462.895,2463.165,0.1216 +1723532400000,2463.155,2463.808,2462.228,2462.865,0.1494 +1723532700000,2462.885,2464.605,2462.645,2463.698,0.1207 +1723533000000,2463.698,2463.748,2461.078,2461.368,0.1608 +1723533300000,2461.408,2463.068,2460.718,2462.605,0.1895 +1723533600000,2462.608,2464.195,2462.538,2463.495,0.3381 +1723533900000,2463.505,2465.585,2463.325,2464.565,0.5096 +1723534200000,2464.575,2466.065,2464.405,2465.705,0.1116 +1723534500000,2465.685,2465.758,2464.725,2464.925,0.1073 +1723534800000,2464.908,2465.305,2463.975,2464.405,0.1472 +1723535100000,2464.405,2464.975,2463.808,2464.178,0.1096 +1723535400000,2464.125,2464.335,2463.295,2463.295,0.1081 +1723535700000,2463.275,2464.885,2463.175,2464.085,0.1942 +1723536000000,2464.125,2464.195,2461.785,2462.215,0.1603 +1723536300000,2462.175,2462.895,2461.955,2462.265,0.106 +1723536600000,2462.255,2462.535,2461.645,2461.795,0.0867 +1723536900000,2461.718,2461.955,2460.408,2461.495,0.1548 +1723537200000,2461.415,2462.385,2461.295,2462.255,0.2337 +1723537500000,2462.285,2462.955,2462.045,2462.188,0.1436 +1723537800000,2462.245,2462.675,2461.425,2461.425,0.1382 +1723538100000,2461.418,2461.418,2459.155,2459.425,0.3303 +1723538400000,2459.405,2460.105,2458.825,2459.255,0.2582 +1723538700000,2459.375,2461.195,2459.285,2460.865,0.1087 +1723539000000,2461.035,2461.485,2460.488,2461.485,0.1941 +1723539300000,2461.485,2461.575,2460.155,2460.518,0.1767 +1723539600000,2460.518,2460.555,2459.018,2459.045,0.1181 +1723539900000,2459.018,2460.795,2458.775,2460.465,0.3463 +1723540200000,2460.455,2460.765,2459.518,2459.645,0.112 +1723540500000,2459.655,2461.095,2459.645,2460.875,0.1837 +1723540800000,2460.875,2460.875,2459.818,2459.865,0.1789 +1723541100000,2459.868,2460.545,2459.868,2460.115,0.2798 +1723541400000,2460.095,2461.135,2459.885,2460.515,0.2509 +1723541700000,2460.505,2460.505,2460.065,2460.295,0.0496 +1723542000000,2460.305,2460.845,2460.148,2460.205,0.0947 +1723542300000,2460.235,2460.705,2459.515,2459.588,0.0987 +1723542600000,2459.585,2460.185,2459.508,2459.705,0.2335 +1723542900000,2459.625,2461.985,2459.508,2460.598,0.2477 +1723543200000,2460.568,2461.415,2460.255,2460.285,0.2246 +1723543500000,2460.285,2461.355,2460.135,2460.425,0.1024 +1723543800000,2460.525,2461.105,2460.195,2460.428,0.092 +1723544100000,2460.435,2462.158,2460.405,2461.938,0.2571 +1723544400000,2461.934,2463.375,2461.858,2463.055,0.1493 +1723544700000,2463.055,2463.365,2461.025,2461.525,0.2734 +1723545000000,2461.555,2461.675,2460.475,2461.485,0.39 +1723545300000,2461.485,2461.605,2460.785,2461.365,0.1277 +1723545600000,2461.455,2461.485,2460.475,2460.495,0.128 +1723545900000,2460.495,2461.735,2459.305,2461.725,0.167 +1723546200000,2461.865,2462.515,2461.585,2462.055,0.0754 +1723546500000,2462.075,2462.718,2461.945,2462.078,0.141 +1723546800000,2462.025,2462.715,2461.465,2462.115,0.271 +1723547100000,2462.115,2462.495,2461.375,2462.495,0.3283 +1723547400000,2462.485,2463.995,2462.485,2463.365,0.2227 +1723547700000,2463.375,2463.775,2463.215,2463.545,0.2561 +1723548000000,2463.505,2464.758,2463.428,2464.575,0.3175 +1723548300000,2464.575,2466.264,2464.295,2464.395,0.5287 +1723548600000,2464.395,2464.745,2463.365,2463.865,0.3039 +1723548900000,2463.835,2464.305,2463.395,2463.885,0.2252 +1723549200000,2463.895,2464.555,2463.705,2464.105,0.1433 +1723549500000,2464.085,2464.975,2464.075,2464.425,0.105 +1723549800000,2464.405,2466.208,2464.295,2465.595,0.3584 +1723550100000,2465.635,2466.498,2465.568,2465.648,0.3351 +1723550400000,2465.648,2466.028,2464.185,2465.485,0.6013 +1723550700000,2465.515,2466.535,2465.515,2465.685,0.446 +1723551000000,2465.715,2466.185,2465.255,2465.855,0.4107 +1723551300000,2465.855,2466.205,2465.415,2465.775,0.4482 +1723551600000,2465.785,2467.405,2464.675,2465.615,0.5828 +1723551900000,2465.648,2466.155,2464.915,2465.435,0.519 +1723552200000,2465.395,2472.055,2464.925,2470.275,0.9653 +1723552500000,2470.275,2471.935,2468.135,2471.004,0.883 +1723552800000,2471.004,2472.344,2470.124,2470.828,0.6509 +1723553100000,2470.815,2471.135,2468.525,2468.558,0.5451 +1723553400000,2468.605,2469.385,2464.855,2466.688,0.6013 +1723553700000,2466.875,2468.935,2466.645,2467.475,0.48 +1723554000000,2467.485,2470.485,2466.765,2467.205,0.8734 +1723554300000,2467.284,2468.928,2466.945,2468.378,0.697 +1723554600000,2468.415,2471.455,2467.128,2469.248,0.685 +1723554900000,2469.255,2469.805,2465.875,2466.065,0.4509 +1723555200000,2466.118,2466.138,2458.818,2464.805,0.618 +1723555500000,2464.725,2467.908,2463.825,2467.208,0.7666 +1723555800000,2467.208,2470.075,2466.724,2469.355,0.6916 +1723556100000,2469.305,2471.445,2467.555,2471.165,0.3365 +1723556400000,2471.115,2473.615,2470.395,2473.565,0.2751 +1723556700000,2473.615,2474.528,2470.485,2471.855,0.2706 +1723557000000,2471.865,2474.778,2470.858,2474.205,0.3986 +1723557300000,2474.205,2475.505,2472.658,2472.818,0.4124 +1723557600000,2472.714,2472.785,2470.658,2472.575,0.3824 +1723557900000,2472.575,2473.145,2469.515,2470.355,0.2592 +1723558200000,2470.365,2472.705,2469.695,2471.955,0.2086 +1723558500000,2471.975,2472.695,2470.445,2471.035,0.2188 +1723558800000,2471.035,2471.095,2467.358,2467.825,0.2139 +1723559100000,2467.755,2469.755,2466.918,2468.065,0.2393 +1723559400000,2468.055,2468.225,2464.105,2464.665,0.2758 +1723559700000,2464.645,2467.835,2464.555,2467.665,0.1848 +1723560000000,2467.645,2469.038,2467.645,2468.905,0.3089 +1723560300000,2468.854,2471.008,2468.755,2470.718,0.3837 +1723560600000,2470.725,2470.758,2469.008,2470.425,0.2591 +1723560900000,2470.445,2471.425,2469.865,2471.255,0.1595 +1723561200000,2471.305,2471.835,2470.428,2470.788,0.1929 +1723561500000,2470.685,2472.618,2470.685,2471.938,0.2783 +1723561800000,2471.925,2472.108,2470.354,2470.888,0.2543 +1723562100000,2470.854,2472.258,2469.718,2472.028,0.4681 +1723562400000,2471.994,2472.888,2470.518,2470.698,0.3184 +1723562700000,2470.738,2470.835,2467.895,2467.898,0.3582 +1723563000000,2467.855,2468.208,2466.325,2467.695,0.1122 +1723563300000,2467.795,2467.895,2465.915,2467.175,0.1116 +1723563600000,2467.175,2467.845,2466.855,2467.585,0.095 +1723563900000,2467.538,2469.565,2467.398,2469.415,0.1256 +1723564200000,2469.434,2470.785,2469.434,2470.665,0.1181 +1723564500000,2470.665,2470.765,2468.498,2468.498,0.1601 +1723564800000,2468.454,2469.698,2468.434,2468.915,0.1522 +1723565100000,2468.965,2470.165,2468.575,2470.145,0.062 +1723565400000,2470.145,2470.925,2469.545,2470.545,0.0631 +1723565700000,2470.528,2470.578,2469.298,2470.008,0.1225 +1723566000000,2469.975,2470.684,2468.338,2468.498,0.1837 +1723566300000,2468.504,2468.894,2466.195,2466.715,0.1872 +1723566600000,2466.875,2468.845,2466.795,2468.375,0.0601 +1723566900000,2468.315,2468.598,2466.455,2466.555,0.0806 +1723567200000,2466.555,2468.138,2466.465,2467.665,0.0958 +1723567500000,2467.635,2469.095,2467.635,2468.018,0.1082 +1723567800000,2468.004,2469.698,2467.298,2469.115,0.1282 +1723568100000,2469.094,2469.545,2467.765,2469.385,0.0955 +1723568400000,2469.395,2469.935,2468.895,2469.035,0.1085 +1723568700000,2469.008,2470.135,2468.348,2468.795,0.1276 +1723569000000,2468.804,2469.968,2468.745,2469.438,0.1689 +1723569300000,2469.424,2469.448,2468.415,2468.518,0.119 +1723569600000,2468.508,2468.548,2466.268,2467.165,0.0955 +1723569900000,2467.165,2468.365,2466.455,2467.905,0.1088 +1723570200000,2467.788,2467.865,2466.705,2466.965,0.0639 +1723570500000,2467.018,2467.475,2466.445,2466.765,0.0622 +1723570800000,2466.765,2467.408,2466.725,2466.878,0.0673 +1723571100000,2466.875,2467.915,2465.845,2467.645,0.0979 +1723571400000,2467.645,2467.965,2467.065,2467.905,0.0839 +1723571700000,2467.905,2467.918,2467.485,2467.568,0.1043 +1723572000000,2467.558,2468.358,2467.035,2468.285,0.0957 +1723572300000,2468.285,2468.845,2467.945,2468.125,0.0735 +1723572600000,2468.125,2468.655,2467.288,2467.298,0.056 +1723572900000,2467.298,2467.828,2466.528,2467.278,0.1722 +1723573200000,2467.288,2468.128,2466.868,2467.015,0.133 +1723573500000,2467.105,2468.128,2466.975,2467.718,0.1649 +1723573800000,2467.664,2467.718,2467.008,2467.078,0.1274 +1723574100000,2467.065,2467.808,2466.645,2466.818,0.109 +1723574400000,2466.818,2467.188,2466.388,2466.508,0.1112 +1723574700000,2466.508,2466.828,2466.285,2466.428,0.0966 +1723575000000,2466.395,2466.798,2466.245,2466.568,0.0706 +1723575300000,2466.568,2467.755,2466.538,2467.645,0.0785 +1723575600000,2467.645,2467.865,2467.255,2467.695,0.1181 +1723575900000,2467.695,2468.068,2467.425,2468.025,0.1124 +1723576200000,2467.985,2468.685,2467.378,2467.408,0.1706 +1723576500000,2467.398,2467.628,2465.875,2465.875,0.1911 +1723576800000,2465.865,2466.535,2465.305,2466.025,0.0845 +1723577100000,2466.075,2466.075,2465.465,2465.645,0.058 +1723577400000,2465.598,2465.735,2463.125,2463.355,0.208 +1723577700000,2463.355,2463.385,2462.105,2462.715,0.1455 +1723578000000,2462.788,2463.985,2462.705,2463.535,0.0716 +1723578300000,2463.565,2465.515,2463.565,2465.465,0.0882 +1723578600000,2465.465,2466.575,2465.415,2465.995,0.0991 +1723578900000,2466.055,2467.455,2465.775,2466.965,0.1009 +1723579200000,2466.888,2467.055,2466.245,2466.695,0.0654 +1723579500000,2466.695,2467.188,2466.495,2466.885,0.066 +1723579800000,2466.885,2467.185,2466.145,2466.675,0.071 +1723580100000,2466.655,2467.625,2466.105,2466.228,0.1096 +1723580400000,2466.238,2466.765,2466.218,2466.478,0.0623 +1723580700000,2466.478,2466.658,2466.205,2466.368,0.031 +1723581000000,2466.368,2467.295,2466.285,2467.285,0.0481 +1723581300000,2467.265,2467.728,2466.768,2466.858,0.0529 +1723581600000,2466.678,2467.248,2465.458,2465.568,0.0597 +1723581900000,2465.518,2465.658,2464.518,2465.338,0.05 +1723582200000,2465.295,2465.638,2465.148,2465.408,0.0405 +1723582500000,2465.408,2465.558,2464.505,2464.855,0.0384 +1723586400000,2466.498,2466.898,2465.298,2466.204,0.0729 +1723586700000,2466.204,2466.204,2465.158,2465.158,0.0583 +1723587000000,2465.158,2465.375,2463.705,2463.895,0.0928 +1723587300000,2463.905,2464.675,2463.745,2464.244,0.0306 +1723587600000,2464.295,2464.958,2464.105,2464.775,0.0776 +1723587900000,2464.758,2465.045,2464.145,2464.435,0.0241 +1723588200000,2464.465,2465.105,2464.385,2465.065,0.0594 +1723588500000,2465.065,2465.468,2464.905,2464.905,0.0808 +1723588800000,2464.965,2465.705,2464.965,2465.564,0.0537 +1723589100000,2465.555,2465.945,2465.555,2465.885,0.0335 +1723589400000,2465.908,2466.015,2465.695,2465.785,0.0307 +1723589700000,2465.748,2465.795,2465.448,2465.448,0.0251 +1723590000000,2465.448,2465.448,2464.375,2464.475,0.0515 +1723590300000,2464.548,2465.285,2464.548,2465.065,0.0445 +1723590600000,2464.948,2465.285,2464.745,2464.795,0.0583 +1723590900000,2464.775,2465.115,2464.755,2464.955,0.0235 +1723591200000,2464.945,2465.065,2464.705,2464.775,0.0292 +1723591500000,2464.755,2464.755,2464.305,2464.435,0.0203 +1723591800000,2464.455,2464.605,2463.745,2464.265,0.0283 +1723592100000,2464.285,2464.295,2463.135,2463.605,0.1054 +1723592400000,2463.605,2463.908,2462.808,2463.585,0.0932 +1723592700000,2463.585,2463.835,2463.048,2463.465,0.1215 +1723593000000,2463.435,2463.798,2463.405,2463.568,0.1435 +1723593300000,2463.525,2464.044,2463.325,2463.975,0.1715 +1723593600000,2463.985,2464.778,2463.865,2464.095,0.2461 +1723593900000,2464.095,2465.355,2464.075,2465.335,0.1456 +1723594200000,2465.285,2466.255,2465.075,2466.255,0.215 +1723594500000,2466.275,2466.275,2464.974,2465.345,0.1785 +1723594800000,2465.325,2465.605,2465.065,2465.595,0.0448 +1723595100000,2465.605,2466.475,2465.605,2466.085,0.0408 +1723595400000,2466.075,2466.255,2465.585,2465.928,0.054 +1723595700000,2465.925,2466.158,2465.195,2465.605,0.1081 +1723596000000,2465.605,2466.155,2465.605,2465.875,0.0349 +1723596300000,2465.855,2466.815,2465.835,2466.515,0.1119 +1723596600000,2466.505,2467.268,2466.375,2466.518,0.149 +1723596900000,2466.518,2466.518,2465.255,2465.528,0.1988 +1723597200000,2465.518,2467.628,2465.065,2467.388,0.3653 +1723597500000,2467.388,2467.484,2466.128,2466.795,0.321 +1723597800000,2466.785,2468.375,2466.128,2468.205,0.2465 +1723598100000,2468.165,2470.065,2468.025,2469.695,0.3524 +1723598400000,2469.685,2471.945,2469.525,2471.015,0.2516 +1723598700000,2471.035,2472.415,2470.335,2470.905,0.1906 +1723599000000,2470.908,2472.075,2469.105,2469.125,0.1629 +1723599300000,2469.195,2469.735,2468.495,2469.435,0.1337 +1723599600000,2469.475,2470.025,2468.345,2468.935,0.1139 +1723599900000,2468.935,2468.985,2465.775,2466.545,0.217 +1723600200000,2466.525,2466.525,2464.435,2464.565,0.2138 +1723600500000,2464.615,2465.565,2464.505,2465.325,0.2236 +1723600800000,2465.325,2465.545,2462.268,2463.065,0.4002 +1723601100000,2463.048,2464.195,2461.995,2463.025,0.1682 +1723601400000,2463.125,2463.708,2460.425,2460.945,0.1843 +1723601700000,2460.945,2462.585,2460.825,2462.175,0.0978 +1723602000000,2462.145,2462.425,2461.358,2461.408,0.0838 +1723602300000,2461.358,2461.688,2460.315,2460.444,0.122 +1723602600000,2460.444,2460.525,2455.225,2456.794,0.3055 +1723602900000,2456.794,2460.015,2456.735,2459.035,0.5018 +1723603200000,2458.985,2460.285,2457.955,2460.225,0.2185 +1723603500000,2460.205,2462.145,2460.085,2462.095,0.1179 +1723603800000,2462.095,2462.425,2459.914,2460.635,0.4221 +1723604100000,2460.645,2461.535,2458.555,2459.805,0.1864 +1723604400000,2459.775,2460.475,2458.825,2460.115,0.1584 +1723604700000,2460.115,2460.395,2458.655,2458.745,0.2062 +1723605000000,2458.745,2461.058,2458.745,2460.665,0.2976 +1723605300000,2460.645,2461.175,2460.025,2460.915,0.0855 +1723605600000,2460.905,2461.435,2460.595,2460.955,0.1978 +1723605900000,2460.975,2461.385,2459.418,2459.758,0.2937 +1723606200000,2459.758,2459.975,2458.625,2459.775,0.1932 +1723606500000,2459.775,2459.875,2458.815,2458.864,0.0986 +1723606800000,2458.864,2459.548,2458.685,2458.898,0.1304 +1723607100000,2458.908,2460.875,2458.845,2460.765,0.1006 +1723607400000,2460.765,2461.245,2460.435,2461.025,0.0867 +1723607700000,2461.015,2461.055,2460.605,2460.765,0.0512 +1723608000000,2460.745,2460.965,2460.315,2460.515,0.058 +1723608300000,2460.515,2461.575,2460.305,2461.575,0.0635 +1723608600000,2461.575,2462.175,2461.555,2462.165,0.0739 +1723608900000,2462.165,2462.804,2461.125,2461.365,0.1711 +1723609200000,2461.355,2461.485,2460.525,2460.824,0.1478 +1723609500000,2460.834,2461.225,2460.425,2461.205,0.1462 +1723609800000,2461.205,2461.638,2460.364,2461.628,0.222 +1723610100000,2461.628,2461.758,2459.945,2460.925,0.1109 +1723610400000,2460.895,2461.115,2460.205,2460.995,0.0764 +1723610700000,2461.075,2461.525,2461.014,2461.295,0.0541 +1723611000000,2461.315,2461.685,2460.655,2461.505,0.0767 +1723611300000,2461.495,2461.875,2461.495,2461.675,0.0331 +1723611600000,2461.675,2462.148,2461.465,2461.845,0.0517 +1723611900000,2461.825,2461.935,2461.485,2461.584,0.0341 +1723612200000,2461.575,2461.975,2460.865,2461.395,0.0446 +1723612500000,2461.395,2461.625,2461.184,2461.445,0.0441 +1723612800000,2461.424,2461.825,2460.975,2461.065,0.0421 +1723613100000,2461.035,2461.485,2460.845,2461.185,0.0427 +1723613400000,2461.255,2461.505,2459.935,2460.665,0.1504 +1723613700000,2460.705,2461.195,2460.278,2460.388,0.1048 +1723614000000,2460.385,2461.585,2460.345,2460.568,0.2644 +1723614300000,2460.568,2461.008,2459.685,2460.008,0.3392 +1723614600000,2459.988,2460.188,2459.098,2459.635,0.3563 +1723614900000,2459.645,2462.425,2459.545,2461.985,0.1297 +1723615200000,2461.995,2462.965,2461.365,2461.728,0.2429 +1723615500000,2461.715,2462.485,2460.955,2461.095,0.2886 +1723615800000,2461.075,2461.655,2460.205,2461.585,0.2174 +1723616100000,2461.585,2462.985,2461.315,2462.565,0.1408 +1723616400000,2462.565,2465.145,2462.565,2464.688,0.1552 +1723616700000,2464.708,2466.175,2464.175,2466.105,0.2368 +1723617000000,2466.105,2466.935,2465.695,2466.535,0.2891 +1723617300000,2466.525,2466.965,2464.915,2465.925,0.1975 +1723617600000,2465.825,2466.655,2465.065,2465.525,0.1276 +1723617900000,2465.605,2466.795,2465.545,2466.795,0.1056 +1723618200000,2466.755,2467.525,2466.335,2466.775,0.1917 +1723618500000,2466.785,2467.628,2466.765,2467.355,0.1988 +1723618800000,2467.278,2467.435,2466.245,2466.835,0.1243 +1723619100000,2466.825,2467.505,2466.605,2467.495,0.1204 +1723619400000,2467.505,2469.885,2467.435,2469.645,0.1668 +1723619700000,2469.645,2470.145,2468.785,2469.815,0.2449 +1723620000000,2469.835,2470.015,2468.725,2468.848,0.1445 +1723620300000,2468.878,2469.265,2468.495,2468.945,0.1453 +1723620600000,2468.955,2470.085,2468.815,2469.375,0.1137 +1723620900000,2469.355,2470.655,2469.115,2469.725,0.1103 +1723621200000,2469.765,2470.955,2469.475,2470.555,0.1021 +1723621500000,2470.555,2471.365,2470.215,2471.235,0.1035 +1723621800000,2471.235,2471.815,2470.535,2471.285,0.1302 +1723622100000,2471.255,2471.275,2470.355,2470.828,0.2601 +1723622400000,2470.825,2472.375,2470.635,2471.555,0.1734 +1723622700000,2471.555,2471.655,2469.665,2470.175,0.3181 +1723623000000,2470.165,2470.595,2468.775,2468.825,0.1209 +1723623300000,2468.865,2469.895,2468.605,2469.485,0.0907 +1723623600000,2469.485,2470.405,2469.265,2469.705,0.1645 +1723623900000,2469.675,2470.285,2469.175,2470.225,0.1399 +1723624200000,2470.185,2472.435,2470.175,2472.185,0.3143 +1723624500000,2472.195,2474.955,2471.585,2474.085,0.3854 +1723624800000,2474.115,2478.615,2473.935,2477.615,0.5385 +1723625100000,2477.615,2477.625,2474.295,2474.715,0.4938 +1723625400000,2474.705,2474.835,2473.645,2474.595,0.2314 +1723625700000,2474.555,2474.825,2473.915,2474.308,0.0899 +1723626000000,2474.265,2474.685,2474.125,2474.615,0.2051 +1723626300000,2474.635,2474.645,2473.775,2474.215,0.1177 +1723626600000,2474.235,2475.195,2473.995,2474.468,0.1437 +1723626900000,2474.425,2474.995,2474.085,2474.545,0.1128 +1723627200000,2474.525,2474.715,2473.975,2474.238,0.1487 +1723627500000,2474.225,2474.288,2472.115,2472.115,0.1915 +1723627800000,2472.075,2473.435,2470.955,2473.435,0.3461 +1723628100000,2473.465,2474.455,2472.505,2474.215,0.2329 +1723628400000,2474.215,2474.395,2473.035,2473.405,0.2177 +1723628700000,2473.435,2473.875,2472.525,2473.145,0.1929 +1723629000000,2473.145,2473.305,2472.505,2472.805,0.226 +1723629300000,2472.805,2473.065,2471.908,2472.755,0.2632 +1723629600000,2472.755,2473.985,2472.575,2473.945,0.2772 +1723629900000,2473.945,2474.285,2473.265,2473.615,0.1738 +1723630200000,2473.615,2473.615,2472.135,2472.545,0.2879 +1723630500000,2472.545,2472.595,2470.705,2471.535,0.4409 +1723630800000,2471.538,2471.608,2470.385,2471.215,0.2553 +1723631100000,2471.235,2472.565,2471.115,2472.565,0.0719 +1723631400000,2472.615,2472.625,2471.765,2472.015,0.0877 +1723631700000,2472.025,2473.135,2471.745,2472.645,0.1845 +1723632000000,2472.745,2473.098,2472.375,2472.785,0.1061 +1723632300000,2472.758,2473.895,2472.758,2473.685,0.2271 +1723632600000,2473.735,2475.165,2473.655,2475.118,0.2435 +1723632900000,2475.105,2475.998,2474.755,2474.815,0.2275 +1723633200000,2474.835,2474.845,2472.335,2472.528,0.3139 +1723633500000,2472.528,2473.515,2471.615,2473.335,0.1942 +1723633800000,2473.345,2473.525,2472.865,2473.005,0.1483 +1723634100000,2473.005,2473.355,2472.015,2472.025,0.1275 +1723634400000,2472.025,2472.995,2471.655,2472.995,0.0921 +1723634700000,2472.995,2473.628,2472.905,2473.418,0.2511 +1723635000000,2473.475,2474.125,2473.075,2473.545,0.1553 +1723635300000,2473.505,2474.445,2473.355,2473.938,0.148 +1723635600000,2473.938,2474.765,2473.555,2474.035,0.1406 +1723635900000,2474.045,2474.875,2473.555,2474.645,0.1219 +1723636200000,2474.645,2475.125,2473.515,2473.995,0.2073 +1723636500000,2473.985,2475.098,2473.715,2474.638,0.2647 +1723636800000,2474.668,2475.038,2473.555,2473.595,0.2907 +1723637100000,2473.605,2474.145,2472.795,2473.475,0.1621 +1723637400000,2473.455,2473.775,2472.895,2473.185,0.2849 +1723637700000,2473.275,2473.948,2472.555,2473.358,0.4383 +1723638000000,2473.335,2474.138,2472.218,2472.335,0.4596 +1723638300000,2472.335,2472.335,2470.865,2471.055,0.1423 +1723638600000,2471.155,2479.715,2462.205,2465.775,0.491 +1723638900000,2465.845,2477.398,2464.595,2471.778,0.7911 +1723639200000,2471.785,2472.105,2468.788,2470.335,0.4329 +1723639500000,2470.455,2471.725,2465.818,2465.905,0.3066 +1723639800000,2465.915,2468.525,2463.655,2467.735,0.3131 +1723640100000,2467.795,2470.535,2467.515,2468.668,0.3203 +1723640400000,2468.668,2469.358,2466.058,2466.058,0.4085 +1723640700000,2466.118,2467.605,2463.945,2467.515,0.2881 +1723641000000,2467.535,2469.345,2464.528,2465.548,0.3182 +1723641300000,2465.595,2465.675,2457.998,2458.535,0.3267 +1723641600000,2458.545,2458.565,2449.305,2453.925,0.4501 +1723641900000,2453.905,2455.295,2450.405,2450.725,0.3364 +1723642200000,2450.795,2454.958,2449.228,2452.075,0.6502 +1723642500000,2452.095,2456.508,2451.015,2456.158,0.3646 +1723642800000,2456.158,2459.358,2455.548,2457.798,0.5414 +1723643100000,2457.798,2460.925,2457.498,2458.365,0.3092 +1723643400000,2458.345,2458.765,2454.195,2456.015,0.3468 +1723643700000,2456.015,2459.105,2456.015,2457.388,0.351 +1723644000000,2457.358,2457.378,2454.825,2455.115,0.4355 +1723644300000,2455.195,2455.765,2451.765,2453.265,0.3174 +1723644600000,2453.265,2455.325,2452.525,2453.435,0.2734 +1723644900000,2453.545,2457.458,2453.225,2456.368,0.3613 +1723645200000,2456.358,2458.128,2455.728,2455.768,0.366 +1723645500000,2455.684,2457.115,2454.508,2456.695,0.3501 +1723645800000,2456.735,2457.135,2448.604,2449.838,0.3368 +1723646100000,2449.868,2451.685,2446.865,2451.355,0.3911 +1723646400000,2451.315,2454.145,2448.464,2448.985,0.4522 +1723646700000,2449.025,2451.435,2447.655,2450.965,0.2555 +1723647000000,2450.955,2451.365,2448.445,2450.765,0.2544 +1723647300000,2450.785,2451.225,2449.758,2450.115,0.2113 +1723647600000,2450.095,2452.045,2448.928,2450.088,0.2595 +1723647900000,2450.175,2450.735,2449.085,2449.975,0.2437 +1723648200000,2450.015,2451.755,2449.325,2450.175,0.3363 +1723648500000,2450.155,2451.418,2448.995,2449.875,0.3354 +1723648800000,2449.845,2451.255,2449.495,2450.245,0.2552 +1723649100000,2450.245,2450.605,2448.445,2449.545,0.236 +1723649400000,2449.465,2449.765,2445.055,2445.575,0.3748 +1723649700000,2445.565,2446.788,2444.908,2446.455,0.4882 +1723650000000,2446.415,2446.645,2444.735,2445.165,0.3755 +1723650300000,2445.185,2445.185,2441.948,2443.055,0.1811 +1723650600000,2443.015,2444.165,2442.028,2443.685,0.1425 +1723650900000,2443.685,2444.145,2442.275,2443.935,0.1124 +1723651200000,2443.955,2444.908,2443.445,2444.608,0.1735 +1723651500000,2444.605,2444.688,2443.565,2444.325,0.1496 +1723651800000,2444.325,2445.395,2443.745,2444.025,0.2408 +1723652100000,2444.025,2444.665,2442.298,2442.985,0.2985 +1723652400000,2442.955,2443.265,2439.195,2439.915,0.3906 +1723652700000,2439.865,2441.145,2438.905,2440.955,0.5965 +1723653000000,2440.975,2441.315,2438,2439.765,0.5153 +1723653300000,2439.785,2442.045,2438.775,2441.845,0.3797 +1723653600000,2441.845,2443.885,2441.715,2442.795,0.2605 +1723653900000,2442.755,2443.775,2442.295,2443.565,0.1206 +1723654200000,2443.565,2444.905,2443.475,2444.555,0.1063 +1723654500000,2444.565,2444.705,2443.495,2444.095,0.202 +1723654800000,2444.065,2444.995,2443.235,2444.595,0.38 +1723655100000,2444.595,2444.845,2443.725,2443.965,0.3282 +1723655400000,2443.948,2444.155,2443.325,2443.655,0.3681 +1723655700000,2443.655,2444.185,2442.388,2442.425,0.2868 +1723656000000,2442.425,2442.504,2440.205,2441.815,0.289 +1723656300000,2441.815,2442.115,2440.325,2441.435,0.2975 +1723656600000,2441.395,2442.105,2440.385,2441.485,0.1541 +1723656900000,2441.575,2442.905,2441.565,2442.565,0.1061 +1723657200000,2442.545,2442.625,2440.595,2440.638,0.1295 +1723657500000,2440.615,2441.645,2440.415,2441.488,0.1279 +1723657800000,2441.538,2441.935,2441.055,2441.175,0.116 +1723658100000,2441.168,2442.235,2440.985,2441.435,0.247 +1723658400000,2441.404,2442.018,2440.535,2440.985,0.3235 +1723658700000,2441.028,2442.165,2441.005,2442.025,0.1049 +1723659000000,2442.025,2442.795,2441.595,2441.595,0.0765 +1723659300000,2441.595,2442.635,2441.355,2441.425,0.0976 +1723659600000,2441.425,2442.775,2441.315,2442.725,0.1297 +1723659900000,2442.725,2443.885,2442.055,2443.758,0.3021 +1723660200000,2443.725,2444.748,2443.668,2444.465,0.3492 +1723660500000,2444.465,2445.038,2444.245,2444.818,0.3105 +1723660800000,2444.828,2445.905,2444.715,2445.788,0.2445 +1723661100000,2445.785,2447.118,2445.435,2446.995,0.2946 +1723661400000,2447.015,2447.758,2446.755,2447.068,0.2624 +1723661700000,2447.015,2447.905,2447.005,2447.645,0.1961 +1723662000000,2447.645,2448.275,2446.848,2446.848,0.1994 +1723662300000,2446.848,2447.858,2446.728,2447.398,0.1429 +1723662600000,2447.418,2447.808,2446.458,2446.568,0.1975 +1723662900000,2446.558,2446.868,2445.008,2445.078,0.212 +1723663200000,2445.028,2445.315,2444.268,2444.848,0.2201 +1723663500000,2444.825,2445.008,2444.578,2444.688,0.1143 +1723663800000,2444.738,2445.378,2444.578,2444.898,0.1222 +1723664100000,2444.814,2446.155,2444.814,2446.155,0.1848 +1723664400000,2446.158,2446.278,2445.525,2445.565,0.1015 +1723664700000,2445.565,2445.788,2445.055,2445.755,0.0839 +1723665000000,2445.768,2446.478,2445.365,2446.438,0.1234 +1723665300000,2446.365,2447.275,2445.698,2447.115,0.1804 +1723665600000,2447.075,2447.215,2446.475,2447.175,0.0584 +1723665900000,2447.175,2447.765,2446.905,2447.275,0.0446 +1723666200000,2447.225,2448.095,2447.075,2447.605,0.0398 +1723666500000,2447.605,2448.305,2447.215,2448.135,0.0362 +1723666800000,2448.135,2448.235,2447.595,2447.605,0.0398 +1723667100000,2447.605,2448.135,2447.558,2447.845,0.0242 +1723667400000,2447.825,2447.965,2447.115,2447.255,0.0492 +1723667700000,2447.255,2447.985,2447.255,2447.875,0.0326 +1723668000000,2447.875,2448.305,2447.535,2447.795,0.0276 +1723668300000,2447.735,2448.125,2447.655,2447.938,0.0456 +1723668600000,2447.958,2448.158,2447.548,2447.558,0.0493 +1723668900000,2447.658,2447.955,2447.525,2447.625,0.03 +1723672800000,2446.958,2448.584,2446.868,2447.925,0.0608 +1723673100000,2447.925,2448.565,2447.745,2447.745,0.0332 +1723673400000,2447.725,2448.205,2447.275,2447.648,0.0523 +1723673700000,2447.698,2448.015,2447.565,2447.764,0.0278 +1723674000000,2447.764,2447.764,2447.118,2447.664,0.0213 +1723674300000,2447.665,2447.764,2446.525,2446.734,0.0424 +1723674600000,2446.734,2447.045,2446.498,2446.515,0.024 +1723674900000,2446.615,2447.208,2446.355,2447.175,0.0362 +1723675200000,2447.148,2447.585,2447.115,2447.465,0.027 +1723675500000,2447.408,2447.685,2447.345,2447.685,0.0138 +1723675800000,2447.665,2448.135,2447.575,2448.085,0.016 +1723676100000,2448.095,2448.345,2447.698,2447.705,0.0241 +1723676400000,2447.745,2447.798,2447.558,2447.758,0.0477 +1723676700000,2447.748,2447.764,2447.038,2447.428,0.0847 +1723677000000,2447.428,2447.508,2447.335,2447.344,0.0214 +1723677300000,2447.408,2447.825,2447.204,2447.815,0.0318 +1723677600000,2447.815,2447.965,2447.605,2447.715,0.033 +1723677900000,2447.735,2447.905,2447.595,2447.705,0.0323 +1723678200000,2447.705,2447.945,2447.585,2447.775,0.0368 +1723678500000,2447.765,2448.905,2447.765,2448.785,0.0423 +1723678800000,2448.845,2448.935,2448.178,2448.525,0.067 +1723679100000,2448.515,2448.645,2448.065,2448.285,0.0512 +1723679400000,2448.295,2448.505,2448.125,2448.285,0.0325 +1723679700000,2448.275,2449.348,2447.545,2449.295,0.0799 +1723680000000,2449.315,2450.418,2449.205,2449.358,0.1761 +1723680300000,2449.315,2449.495,2448.535,2449.335,0.2612 +1723680600000,2449.335,2449.758,2448.955,2449.435,0.2207 +1723680900000,2449.435,2449.715,2449.195,2449.325,0.0486 +1723681200000,2449.325,2449.325,2448.405,2448.945,0.09 +1723681500000,2448.965,2449.965,2448.635,2449.965,0.0889 +1723681800000,2450.035,2451.315,2449.735,2451.108,0.0974 +1723682100000,2451.135,2453.415,2450.985,2453.135,0.1218 +1723682400000,2453.138,2453.775,2452.275,2453.685,0.0874 +1723682700000,2453.685,2454.175,2452.895,2453.028,0.1057 +1723683000000,2452.955,2453.658,2452.195,2452.195,0.1539 +1723683300000,2452.185,2452.375,2449.985,2450.015,0.2221 +1723683600000,2450.055,2452.525,2449.285,2451.835,0.5356 +1723683900000,2452.025,2452.935,2450.395,2452.325,0.2945 +1723684200000,2452.415,2452.505,2451.168,2451.395,0.1785 +1723684500000,2451.485,2453.435,2451.485,2452.755,0.1638 +1723684800000,2452.805,2453.115,2449.395,2450.105,0.2965 +1723685100000,2450.085,2450.645,2449.125,2449.855,0.1559 +1723685400000,2449.855,2450.825,2449.685,2450.595,0.2081 +1723685700000,2450.555,2452.045,2449.795,2449.995,0.3606 +1723686000000,2450.055,2451.595,2449.865,2449.895,0.383 +1723686300000,2449.915,2450.065,2448.175,2449.455,0.2523 +1723686600000,2449.505,2450.105,2448.075,2448.598,0.2529 +1723686900000,2448.575,2450.915,2448.365,2450.605,0.1466 +1723687200000,2450.595,2451.295,2449.725,2450.355,0.1055 +1723687500000,2450.375,2450.815,2449.868,2450.215,0.1996 +1723687800000,2450.195,2452.085,2450.195,2451.755,0.2218 +1723688100000,2451.804,2451.968,2450.845,2450.845,0.2172 +1723688400000,2450.928,2451.815,2450.928,2451.505,0.0982 +1723688700000,2451.485,2452.365,2451.085,2451.085,0.1671 +1723689000000,2451.088,2452.155,2450.515,2452.135,0.1879 +1723689300000,2452.155,2452.365,2451.055,2451.685,0.2524 +1723689600000,2451.685,2452.375,2450.805,2452.375,0.1159 +1723689900000,2452.385,2452.435,2451.325,2451.815,0.1203 +1723690200000,2451.815,2452.395,2451.495,2451.698,0.0892 +1723690500000,2451.695,2452.348,2451.284,2451.335,0.1688 +1723690800000,2451.318,2452.125,2451.185,2451.755,0.1611 +1723691100000,2451.725,2453.235,2451.665,2452.345,0.1844 +1723691400000,2452.345,2453.045,2452.285,2452.965,0.2624 +1723691700000,2452.955,2453.255,2452.375,2452.955,0.267 +1723692000000,2452.965,2453.065,2452.595,2452.785,0.1462 +1723692300000,2452.818,2452.835,2451.925,2451.948,0.2144 +1723692600000,2451.945,2452.398,2451.695,2451.825,0.1657 +1723692900000,2451.815,2452.635,2451.655,2452.625,0.0542 +1723693200000,2452.598,2452.665,2452.145,2452.405,0.0552 +1723693500000,2452.405,2452.835,2452.405,2452.605,0.1256 +1723693800000,2452.618,2454.115,2452.515,2454.115,0.1089 +1723694100000,2454.105,2454.195,2453.275,2453.565,0.0464 +1723694400000,2453.565,2454.845,2453.565,2454.635,0.0524 +1723694700000,2454.625,2454.805,2454.025,2454.495,0.1518 +1723695000000,2454.495,2455.308,2454.495,2455.195,0.1018 +1723695300000,2455.185,2455.205,2454.375,2454.475,0.0457 +1723695600000,2454.475,2454.705,2453.955,2454.035,0.0349 +1723695900000,2454.055,2454.535,2453.905,2454.035,0.0729 +1723696200000,2454.035,2454.388,2453.625,2454.098,0.1028 +1723696500000,2454.095,2454.228,2453.475,2453.738,0.0673 +1723696800000,2453.735,2454.488,2453.735,2454.325,0.0513 +1723697100000,2454.335,2454.495,2453.615,2454.295,0.0364 +1723697400000,2454.335,2454.605,2452.824,2453.078,0.1409 +1723697700000,2453.084,2453.715,2452.615,2453.265,0.1383 +1723698000000,2453.265,2453.645,2453.145,2453.215,0.0743 +1723698300000,2453.195,2453.375,2452.278,2453.075,0.1407 +1723698600000,2453.055,2453.445,2451.865,2452.425,0.0842 +1723698900000,2452.425,2453.025,2452.135,2452.975,0.0356 +1723699200000,2452.935,2453.175,2452.265,2452.325,0.0643 +1723699500000,2452.325,2453.058,2451.955,2452.218,0.1545 +1723699800000,2452.245,2452.565,2450.598,2451.435,0.308 +1723700100000,2451.415,2452.085,2450.205,2451.945,0.1343 +1723700400000,2451.955,2452.295,2451.405,2452.295,0.0928 +1723700700000,2452.295,2453.125,2451.595,2452.305,0.1007 +1723701000000,2452.315,2453.418,2451.765,2453.248,0.1725 +1723701300000,2453.245,2454.928,2453.245,2453.725,0.3292 +1723701600000,2453.725,2453.975,2452.585,2453.515,0.2137 +1723701900000,2453.545,2454.785,2453.494,2454.745,0.2556 +1723702200000,2454.765,2457.908,2454.705,2457.435,0.1666 +1723702500000,2457.395,2458.435,2457.005,2457.925,0.4598 +1723702800000,2458.025,2458.665,2455.165,2456.075,0.2123 +1723703100000,2456.015,2457.805,2455.985,2457.305,0.1407 +1723703400000,2457.305,2457.615,2455.025,2455.135,0.1498 +1723703700000,2455.135,2455.155,2453.568,2454.265,0.144 +1723704000000,2454.325,2455.875,2453.795,2455.505,0.1309 +1723704300000,2455.545,2456.035,2454.645,2454.885,0.1579 +1723704600000,2454.905,2455.695,2454.198,2454.665,0.1866 +1723704900000,2454.755,2455.985,2454.685,2455.935,0.1349 +1723705200000,2455.875,2456.125,2454.798,2454.945,0.1439 +1723705500000,2454.945,2455.775,2454.385,2455.125,0.1118 +1723705800000,2455.115,2455.295,2454.295,2454.995,0.0726 +1723706100000,2455.085,2456.375,2454.945,2455.615,0.0866 +1723706400000,2455.645,2456.095,2455.035,2455.935,0.1189 +1723706700000,2455.955,2456.405,2455.585,2455.868,0.1354 +1723707000000,2455.865,2455.888,2454.615,2454.915,0.1362 +1723707300000,2454.908,2456.325,2454.605,2455.405,0.1061 +1723707600000,2455.335,2455.905,2454.555,2455.885,0.0855 +1723707900000,2455.855,2456.515,2455.595,2455.775,0.0853 +1723708200000,2455.795,2455.945,2454.835,2455.885,0.0636 +1723708500000,2455.885,2456.105,2455.145,2455.665,0.0833 +1723708800000,2455.665,2456.025,2455.255,2455.415,0.119 +1723709100000,2455.445,2455.555,2454.405,2454.968,0.1326 +1723709400000,2454.958,2455.615,2454.565,2455.295,0.23 +1723709700000,2455.348,2455.555,2453.485,2454.075,0.1535 +1723710000000,2454.078,2455.595,2453.925,2455.115,0.1152 +1723710300000,2455.165,2455.235,2453.985,2454.535,0.1831 +1723710600000,2454.535,2456.128,2454.395,2455.905,0.1586 +1723710900000,2456.045,2456.355,2455.745,2456.005,0.1639 +1723711200000,2456.065,2457.095,2455.495,2456.155,0.1213 +1723711500000,2456.175,2456.255,2455.365,2456.245,0.1226 +1723711800000,2456.195,2456.425,2455.145,2455.565,0.1 +1723712100000,2455.528,2455.915,2455.178,2455.358,0.0785 +1723712400000,2455.358,2456.775,2455.175,2456.755,0.1105 +1723712700000,2456.755,2457.025,2456.225,2456.595,0.1764 +1723713000000,2456.585,2456.848,2456.105,2456.405,0.1515 +1723713300000,2456.405,2456.705,2456.085,2456.655,0.0711 +1723713600000,2456.585,2456.835,2456.075,2456.575,0.0806 +1723713900000,2456.645,2456.745,2455.805,2456.145,0.0872 +1723714200000,2456.245,2456.495,2455.955,2456.145,0.0534 +1723714500000,2456.085,2456.625,2455.505,2456.465,0.0774 +1723714800000,2456.465,2456.785,2456.025,2456.615,0.0833 +1723715100000,2456.618,2456.915,2456.335,2456.665,0.0837 +1723715400000,2456.665,2457.155,2456.185,2456.598,0.0809 +1723715700000,2456.545,2456.785,2455.885,2456.725,0.1267 +1723716000000,2456.785,2459.275,2456.695,2459.185,0.2436 +1723716300000,2459.215,2459.625,2458.675,2458.835,0.2207 +1723716600000,2458.805,2460.185,2458.788,2459.715,0.2785 +1723716900000,2459.695,2459.998,2459.008,2459.345,0.2978 +1723717200000,2459.325,2460.155,2459.195,2459.475,0.1615 +1723717500000,2459.475,2459.655,2459.155,2459.465,0.1138 +1723717800000,2459.485,2459.485,2457.765,2458.105,0.1215 +1723718100000,2458.105,2458.665,2458.095,2458.175,0.1197 +1723718400000,2458.155,2458.838,2457.635,2458.315,0.102 +1723718700000,2458.295,2458.865,2458.105,2458.325,0.1036 +1723719000000,2458.345,2458.575,2457.375,2457.855,0.1106 +1723719300000,2457.855,2458.655,2457.745,2458.055,0.0958 +1723719600000,2458.055,2459.285,2457.765,2459.255,0.1354 +1723719900000,2459.255,2459.995,2458.725,2459.515,0.1107 +1723720200000,2459.505,2459.955,2458.565,2458.895,0.1361 +1723720500000,2458.895,2458.895,2457.995,2458.625,0.1652 +1723720800000,2458.625,2459.505,2458.425,2458.645,0.1272 +1723721100000,2458.645,2460.435,2458.465,2459.955,0.1673 +1723721400000,2459.965,2462.795,2459.935,2462.445,0.2826 +1723721700000,2462.445,2463.508,2462.275,2462.525,0.2992 +1723722000000,2462.315,2463.058,2461.225,2461.405,0.2022 +1723722300000,2461.535,2462.235,2461.225,2462.125,0.0953 +1723722600000,2461.985,2463.045,2460.875,2462.895,0.1252 +1723722900000,2462.915,2464.065,2462.825,2463.418,0.2192 +1723723200000,2463.418,2464.235,2463.265,2464.125,0.4985 +1723723500000,2464.065,2465.848,2464.025,2465.458,0.419 +1723723800000,2465.458,2465.628,2464.265,2465.208,0.4196 +1723724100000,2465.208,2466.375,2465.085,2465.395,0.2693 +1723724400000,2465.448,2466.645,2464.245,2465.728,0.5175 +1723724700000,2465.925,2469.945,2465.778,2467.265,0.6067 +1723725000000,2466.978,2467.178,2456.655,2459.025,0.7157 +1723725300000,2458.985,2460.375,2452.785,2452.785,0.8469 +1723725600000,2452.845,2454.795,2450.335,2453.165,0.6882 +1723725900000,2453.135,2456.455,2449.265,2449.795,0.7528 +1723726200000,2449.618,2453.005,2447.635,2449.285,0.7705 +1723726500000,2449.245,2449.345,2440.908,2441.025,0.7834 +1723726800000,2441.075,2441.415,2434.225,2436.385,0.7543 +1723727100000,2436.415,2438.875,2433.765,2434.225,0.4846 +1723727400000,2434.255,2438.605,2432.015,2437.365,0.5222 +1723727700000,2437.448,2443.995,2436.955,2442.535,0.6119 +1723728000000,2442.535,2447.175,2442.355,2446.765,1.1887 +1723728300000,2446.735,2451.115,2446.695,2450.845,0.5998 +1723728600000,2450.774,2450.774,2446.478,2450.545,0.4294 +1723728900000,2450.555,2451.328,2446.895,2447.518,0.4088 +1723729200000,2447.575,2447.765,2443.058,2443.548,0.4215 +1723729500000,2443.578,2444.925,2439.055,2439.118,0.3884 +1723729800000,2439.208,2442.185,2436,2437.345,0.4419 +1723730100000,2437.375,2444.305,2437.308,2444.305,0.2428 +1723730400000,2444.325,2449.755,2444.325,2447.055,1.008 +1723730700000,2447.075,2447.405,2445.215,2445.668,0.7747 +1723731000000,2445.668,2447.615,2444.568,2445.135,0.6704 +1723731300000,2445.165,2447.695,2444.885,2447.255,0.3134 +1723731600000,2447.245,2447.895,2445.965,2446.825,0.3323 +1723731900000,2446.905,2453.458,2446.885,2452.165,0.4487 +1723732200000,2452.105,2454.145,2450.335,2454.065,0.6037 +1723732500000,2453.998,2456.185,2453.445,2454.348,0.9408 +1723732800000,2454.348,2456.355,2453.338,2454.298,0.7017 +1723733100000,2454.214,2458.445,2454.118,2455.485,0.7565 +1723733400000,2455.538,2455.868,2453.735,2454.475,0.3965 +1723733700000,2454.458,2454.775,2451.128,2452.118,0.4643 +1723734000000,2452.148,2454.375,2450.448,2453.995,0.4337 +1723734300000,2453.995,2456.135,2452.745,2456.095,0.5031 +1723734600000,2456.095,2458.248,2455.964,2457.525,0.4453 +1723734900000,2457.505,2457.808,2455.065,2455.375,0.284 +1723735200000,2455.375,2457.145,2453.448,2456.555,0.4021 +1723735500000,2456.558,2456.715,2455.488,2456.255,0.3958 +1723735800000,2456.255,2457.515,2454.674,2455.324,0.4233 +1723736100000,2455.324,2456.134,2454.904,2455.388,0.3037 +1723736400000,2455.395,2456.284,2455.168,2455.614,0.2812 +1723736700000,2455.648,2457.974,2455.168,2456.638,0.4299 +1723737000000,2456.634,2458.015,2455.965,2457.788,0.2127 +1723737300000,2457.785,2459.475,2457.368,2458.255,0.2593 +1723737600000,2458.328,2459.605,2458.018,2459.245,0.3256 +1723737900000,2459.138,2459.465,2457.535,2458.695,0.227 +1723738200000,2458.695,2459.755,2457.715,2458.538,0.3507 +1723738500000,2458.518,2458.905,2457.925,2458.128,0.2603 +1723738800000,2458.138,2458.835,2457.418,2457.775,0.3022 +1723739100000,2457.778,2459.075,2457.675,2458.345,0.2746 +1723739400000,2458.348,2458.535,2456.835,2457.475,0.2161 +1723739700000,2457.495,2457.728,2456.018,2456.315,0.2068 +1723740000000,2456.315,2456.605,2455.535,2456.045,0.1438 +1723740300000,2456.045,2456.315,2455.578,2455.788,0.1356 +1723740600000,2455.778,2456.485,2455.045,2456.065,0.0769 +1723740900000,2456.028,2456.028,2454.955,2455.628,0.092 +1723741200000,2455.655,2456.165,2453.985,2454.145,0.1039 +1723741500000,2454.195,2455.575,2453.695,2455.575,0.1072 +1723741800000,2455.575,2455.998,2454.825,2455.545,0.0984 +1723742100000,2455.545,2455.735,2453.338,2454.865,0.1046 +1723742400000,2454.905,2456.315,2454.838,2455.435,0.2631 +1723742700000,2455.575,2456.035,2453.635,2454.725,0.1437 +1723743000000,2454.755,2455.535,2453.988,2454.505,0.2054 +1723743300000,2454.495,2455.185,2453.925,2455.025,0.0959 +1723743600000,2455.025,2455.025,2453.754,2454.345,0.1114 +1723743900000,2454.345,2455.115,2453.798,2454.935,0.1116 +1723744200000,2454.935,2455.155,2454.378,2454.588,0.1788 +1723744500000,2454.535,2455.385,2454.288,2455.308,0.1596 +1723744800000,2455.308,2456.015,2454.698,2455.775,0.1966 +1723745100000,2455.778,2456.758,2455.765,2456.108,0.191 +1723745400000,2456.128,2456.458,2455.468,2456.065,0.1703 +1723745700000,2456.045,2456.648,2456.018,2456.288,0.1274 +1723746000000,2456.258,2456.755,2455.865,2456.665,0.1426 +1723746300000,2456.665,2457.298,2455.968,2457.105,0.1746 +1723746600000,2457.108,2457.768,2456.818,2457.655,0.2355 +1723746900000,2457.655,2457.998,2456.818,2457.018,0.1948 +1723747200000,2456.998,2457.488,2456.495,2457.068,0.1543 +1723747500000,2457.045,2458.008,2456.728,2457.568,0.1242 +1723747800000,2457.565,2457.975,2456.868,2457.218,0.1453 +1723748100000,2457.165,2458.185,2456.978,2458.155,0.1082 +1723748400000,2458.165,2459.495,2457.888,2459.205,0.1961 +1723748700000,2459.215,2460.815,2459.055,2460.438,0.2631 +1723749000000,2460.438,2461.358,2460.125,2460.898,0.3036 +1723749300000,2460.885,2461.298,2460.404,2461.165,0.1597 +1723749600000,2461.128,2461.558,2460.398,2460.428,0.1487 +1723749900000,2460.398,2461.125,2460.318,2460.348,0.1121 +1723750200000,2460.235,2460.458,2458.925,2459.118,0.3188 +1723750500000,2459.108,2459.108,2456.178,2456.298,0.2935 +1723750800000,2456.234,2457.188,2456.198,2456.888,0.1419 +1723751100000,2456.875,2456.918,2454.748,2454.858,0.2792 +1723751400000,2454.824,2456.064,2454.824,2455.148,0.3088 +1723751700000,2455.134,2455.585,2454.015,2455.414,0.2694 +1723752000000,2455.415,2455.664,2454.705,2455.298,0.1388 +1723752300000,2455.298,2456.188,2455.168,2456.015,0.0911 +1723752600000,2456.025,2456.515,2455.795,2456.088,0.1478 +1723752900000,2456.088,2456.585,2455.725,2455.788,0.1106 +1723753200000,2455.778,2455.978,2455.148,2455.218,0.1081 +1723753500000,2455.238,2455.888,2454.825,2455.785,0.073 +1723753800000,2455.855,2456.198,2455.645,2455.728,0.0686 +1723754100000,2455.738,2457.435,2455.705,2457.025,0.1199 +1723754400000,2457.025,2457.375,2456.375,2456.665,0.1261 +1723754700000,2456.655,2456.865,2455.418,2455.448,0.112 +1723755000000,2455.448,2456.258,2454.668,2456.215,0.0875 +1723755300000,2456.215,2456.685,2455.955,2456.545,0.1194 +1723759200000,2456.385,2456.395,2455.095,2455.785,0.0635 +1723759500000,2455.785,2455.785,2455.225,2455.525,0.0402 +1723759800000,2455.615,2455.725,2455.185,2455.435,0.0337 +1723760100000,2455.435,2455.585,2455.225,2455.325,0.0372 +1723760400000,2455.335,2455.335,2454.465,2454.465,0.0529 +1723760700000,2454.435,2454.944,2454.435,2454.835,0.0589 +1723761000000,2454.855,2455.455,2454.855,2455.455,0.0417 +1723761300000,2455.445,2455.785,2454.885,2454.975,0.0659 +1723761600000,2454.955,2455.155,2454.775,2454.935,0.032 +1723761900000,2454.915,2454.915,2454.685,2454.705,0.0186 +1723762200000,2454.715,2454.975,2454.685,2454.715,0.0143 +1723762500000,2454.755,2454.785,2454.495,2454.685,0.0335 +1723762800000,2454.675,2454.785,2454.485,2454.485,0.0381 +1723763100000,2454.495,2455.365,2454.225,2455.165,0.044 +1723763400000,2455.065,2455.755,2454.995,2455.715,0.0195 +1723763700000,2455.705,2456.175,2455.305,2455.505,0.0847 +1723764000000,2455.535,2456.045,2455.445,2455.855,0.012 +1723764300000,2455.845,2456.085,2455.625,2456.085,0.0148 +1723764600000,2456.085,2457.175,2456.085,2456.995,0.0329 +1723764900000,2456.995,2457.005,2456.475,2456.595,0.076 +1723765200000,2456.595,2457.625,2455.995,2457.365,0.0824 +1723765500000,2457.365,2458.015,2456.875,2457.425,0.2807 +1723765800000,2457.405,2458.098,2456.855,2457.105,0.1387 +1723766100000,2457.095,2457.595,2456.925,2457.195,0.0192 +1723766400000,2457.225,2457.948,2457.055,2457.678,0.1874 +1723766700000,2457.705,2457.855,2457.208,2457.585,0.1422 +1723767000000,2457.585,2458.335,2457.585,2457.745,0.1838 +1723767300000,2457.745,2458.695,2457.745,2458.555,0.1031 +1723767600000,2458.535,2458.875,2458.185,2458.245,0.0428 +1723767900000,2458.235,2458.678,2457.555,2458.585,0.1194 +1723768200000,2458.595,2459.648,2458.468,2459.065,0.2002 +1723768500000,2459.095,2459.105,2457.558,2457.658,0.1723 +1723768800000,2457.658,2457.955,2456.798,2457.865,0.1626 +1723769100000,2457.865,2458.775,2457.835,2458.358,0.1363 +1723769400000,2458.355,2458.798,2458.125,2458.308,0.1356 +1723769700000,2458.295,2458.825,2458.108,2458.238,0.1533 +1723770000000,2458.365,2459.064,2456.895,2457.735,0.399 +1723770300000,2457.735,2457.805,2456.825,2457.575,0.099 +1723770600000,2457.595,2458.544,2456.545,2458.055,0.122 +1723770900000,2458.035,2458.265,2455.945,2457.585,0.2066 +1723771200000,2457.605,2459.908,2457.595,2458.335,0.3411 +1723771500000,2458.335,2458.835,2457.445,2458.005,0.317 +1723771800000,2458.025,2458.175,2455.698,2456.168,0.381 +1723772100000,2456.165,2458.878,2455.625,2458.655,0.1548 +1723772400000,2458.645,2458.965,2457.855,2458.598,0.105 +1723772700000,2458.608,2459.378,2457.175,2457.438,0.2251 +1723773000000,2457.428,2457.848,2456.848,2456.935,0.2931 +1723773300000,2456.925,2457.395,2456.585,2457.155,0.2414 +1723773600000,2457.155,2457.208,2456.198,2456.608,0.1553 +1723773900000,2456.595,2457.538,2456.315,2457.145,0.163 +1723774200000,2457.135,2457.175,2455.425,2456.175,0.1265 +1723774500000,2456.145,2456.278,2455.585,2455.605,0.0699 +1723774800000,2455.595,2455.605,2454.315,2454.545,0.1828 +1723775100000,2454.545,2455.175,2454.005,2454.785,0.1076 +1723775400000,2454.785,2454.895,2453.465,2454.395,0.1174 +1723775700000,2454.395,2455.295,2454.225,2455.165,0.1033 +1723776000000,2455.095,2456.275,2455.015,2456.055,0.1159 +1723776300000,2456.055,2456.055,2454.925,2455.225,0.0774 +1723776600000,2455.135,2455.455,2454.325,2455.265,0.1806 +1723776900000,2455.255,2455.645,2454.615,2454.828,0.1102 +1723777200000,2454.805,2455.275,2454.218,2455.265,0.3007 +1723777500000,2455.215,2455.505,2453.955,2454.155,0.2898 +1723777800000,2454.158,2454.228,2451.925,2452.245,0.1727 +1723778100000,2452.245,2452.815,2450.785,2451.235,0.1574 +1723778400000,2451.225,2451.735,2450.565,2451.395,0.1448 +1723778700000,2451.445,2451.905,2451.085,2451.435,0.0953 +1723779000000,2451.485,2451.885,2450.895,2451.235,0.0997 +1723779300000,2451.285,2452.245,2451.235,2451.595,0.0796 +1723779600000,2451.605,2453.485,2451.455,2453.155,0.1257 +1723779900000,2453.165,2453.428,2452.305,2453.245,0.1946 +1723780200000,2453.335,2453.455,2452.225,2452.335,0.1154 +1723780500000,2452.325,2452.675,2452.295,2452.308,0.1506 +1723780800000,2452.285,2452.705,2451.855,2452.145,0.1503 +1723781100000,2452.145,2452.828,2452.045,2452.505,0.1082 +1723781400000,2452.605,2453.168,2452.535,2452.595,0.1252 +1723781700000,2452.588,2452.758,2452.285,2452.305,0.0788 +1723782000000,2452.285,2452.658,2452.135,2452.515,0.0415 +1723782300000,2452.535,2452.588,2452.005,2452.535,0.0272 +1723782600000,2452.535,2453.535,2452.475,2453.125,0.0415 +1723782900000,2453.145,2453.565,2452.635,2452.835,0.055 +1723783200000,2452.855,2453.305,2452.495,2452.865,0.0541 +1723783500000,2452.865,2453.125,2452.675,2452.835,0.0374 +1723783800000,2452.745,2453.065,2452.515,2453.045,0.0265 +1723784100000,2453.065,2453.395,2452.525,2452.605,0.0282 +1723784400000,2452.605,2453.185,2452.605,2452.995,0.0454 +1723784700000,2452.995,2453.145,2452.585,2452.835,0.0486 +1723785000000,2452.955,2453.408,2452.635,2452.985,0.0491 +1723785300000,2453.025,2453.218,2452.515,2453.065,0.1015 +1723785600000,2453.065,2454.245,2452.865,2453.625,0.1197 +1723785900000,2453.605,2454.385,2453.465,2453.545,0.0559 +1723786200000,2453.625,2454.735,2453.205,2454.735,0.1195 +1723786500000,2454.745,2455.095,2453.908,2454.348,0.2355 +1723786800000,2454.388,2455.388,2453.755,2455.115,0.1333 +1723787100000,2455.105,2455.885,2454.708,2455.465,0.1192 +1723787400000,2455.485,2455.828,2454.875,2455.285,0.0985 +1723787700000,2455.295,2456.174,2455.295,2455.588,0.1493 +1723788000000,2455.588,2457.535,2455.415,2457.145,0.2145 +1723788300000,2457.155,2457.315,2454.828,2455.145,0.4449 +1723788600000,2455.055,2456.255,2454.815,2456.205,0.1629 +1723788900000,2456.205,2456.375,2455.175,2456.175,0.0781 +1723789200000,2456.135,2457.495,2455.875,2457.295,0.1125 +1723789500000,2457.365,2457.385,2456.855,2457.025,0.1028 +1723789800000,2457.035,2457.685,2456.485,2456.505,0.3616 +1723790100000,2456.535,2456.845,2456.165,2456.475,0.3324 +1723790400000,2456.475,2456.545,2455.475,2455.485,0.3384 +1723790700000,2455.505,2456.135,2454.675,2455.855,0.1193 +1723791000000,2455.855,2455.855,2454.475,2455.365,0.1277 +1723791300000,2455.425,2455.495,2454.585,2454.885,0.1008 +1723791600000,2454.935,2455.105,2454.285,2454.355,0.1035 +1723791900000,2454.355,2454.785,2453.305,2453.465,0.0941 +1723792200000,2453.425,2453.935,2453.385,2453.695,0.0801 +1723792500000,2453.695,2453.765,2452.705,2453.055,0.1385 +1723792800000,2453.055,2454.305,2452.375,2453.835,0.0948 +1723793100000,2453.835,2454.535,2452.415,2452.435,0.2516 +1723793400000,2452.455,2452.455,2451.265,2451.525,0.1415 +1723793700000,2451.555,2452.728,2451.025,2452.515,0.2209 +1723794000000,2452.515,2455.425,2452.065,2455.315,0.2734 +1723794300000,2455.315,2458.405,2455.265,2458.105,0.4052 +1723794600000,2458.105,2462.925,2458.028,2461.475,0.4412 +1723794900000,2461.485,2464.405,2461.415,2461.885,0.3325 +1723795200000,2461.925,2463.128,2461.715,2462.175,0.0681 +1723795500000,2462.175,2462.445,2461.225,2461.965,0.1041 +1723795800000,2461.985,2462.285,2459.828,2459.888,0.2195 +1723796100000,2459.888,2461.005,2458.954,2460.835,0.2803 +1723796400000,2460.835,2461.105,2460.045,2460.435,0.0936 +1723796700000,2460.515,2462.185,2460.505,2462.185,0.118 +1723797000000,2462.155,2463.915,2462.155,2463.075,0.1332 +1723797300000,2463.075,2463.195,2461.308,2462.235,0.0966 +1723797600000,2462.215,2462.225,2461.315,2461.845,0.0658 +1723797900000,2461.775,2462.195,2460.875,2461.695,0.0659 +1723798200000,2461.695,2462.435,2461.615,2461.855,0.058 +1723798500000,2461.865,2462.695,2461.755,2462.265,0.1011 +1723798800000,2462.265,2463.365,2462.155,2462.195,0.0834 +1723799100000,2462.205,2464.205,2462.075,2463.865,0.0976 +1723799400000,2463.865,2464.215,2462.245,2462.385,0.1286 +1723799700000,2462.385,2463.048,2461.824,2462.658,0.2047 +1723800000000,2462.655,2463.365,2462.558,2463.125,0.0565 +1723800300000,2463.125,2463.125,2461.765,2462.078,0.0727 +1723800600000,2462.055,2462.985,2461.065,2462.655,0.0933 +1723800900000,2462.635,2462.945,2461.635,2462.105,0.0703 +1723801200000,2462.145,2462.425,2461.525,2461.925,0.0628 +1723801500000,2461.925,2462.665,2461.925,2462.665,0.066 +1723801800000,2462.635,2463.628,2462.635,2463.615,0.0828 +1723802100000,2463.605,2463.655,2463.125,2463.225,0.0661 +1723802400000,2463.225,2464.535,2462.755,2464.155,0.0922 +1723802700000,2464.185,2464.285,2463.085,2463.515,0.0815 +1723803000000,2463.545,2465.068,2463.055,2464.998,0.0822 +1723803300000,2465.008,2466.735,2464.755,2466.098,0.2066 +1723803600000,2466.104,2468.078,2466.064,2466.698,0.2037 +1723803900000,2466.724,2467.048,2465.455,2466.008,0.31 +1723804200000,2466.018,2466.665,2465.624,2466.378,0.302 +1723804500000,2466.358,2467.815,2465.365,2465.395,0.1567 +1723804800000,2465.404,2465.765,2464.685,2465.415,0.1555 +1723805100000,2465.418,2465.765,2465.108,2465.505,0.3097 +1723805400000,2465.458,2465.538,2463.535,2464.115,0.252 +1723805700000,2464.095,2465.335,2464.065,2464.498,0.0974 +1723806000000,2464.495,2467.025,2464.495,2466.915,0.1226 +1723806300000,2466.935,2468.865,2466.655,2467.865,0.14 +1723806600000,2467.865,2468.845,2466.275,2468.534,0.3988 +1723806900000,2468.545,2470.998,2468.495,2469.718,0.2921 +1723807200000,2469.705,2471.095,2468.975,2469.238,0.1661 +1723807500000,2469.238,2469.568,2467.728,2468.265,0.3203 +1723807800000,2468.275,2469.105,2465.505,2466.115,0.1605 +1723808100000,2466.175,2466.965,2464.938,2466.915,0.1028 +1723808400000,2466.915,2467.845,2466.785,2467.235,0.0858 +1723808700000,2467.235,2470.208,2467.235,2469.625,0.2023 +1723809000000,2469.595,2470.818,2468.935,2470.425,0.1657 +1723809300000,2470.395,2472.195,2470.108,2472.015,0.1515 +1723809600000,2472.015,2473.804,2471.775,2473.458,0.3529 +1723809900000,2473.468,2474.595,2473.165,2473.785,0.3118 +1723810200000,2473.815,2473.878,2471.695,2472.525,0.2979 +1723810500000,2472.525,2472.605,2471.355,2471.675,0.3345 +1723810800000,2471.795,2472.985,2471.148,2472.095,0.3426 +1723811100000,2472.015,2474.175,2471.508,2473.805,0.2517 +1723811400000,2473.815,2476.495,2473.705,2476.175,0.5995 +1723811700000,2476.085,2476.245,2473.248,2473.448,0.6557 +1723812000000,2473.408,2475.305,2473.408,2475.135,0.4849 +1723812300000,2475.138,2477.925,2472.678,2477.115,0.471 +1723812600000,2477.045,2486.195,2476.975,2485.925,0.9509 +1723812900000,2485.874,2492.265,2485.154,2491.525,0.8571 +1723813200000,2491.555,2492.485,2484.985,2488.615,1.0978 +1723813500000,2488.635,2491.425,2486.955,2488.945,0.6916 +1723813800000,2488.955,2490.305,2485.435,2485.935,0.822 +1723814100000,2485.965,2487.425,2483.664,2485.465,0.7703 +1723814400000,2485.465,2488.055,2483.505,2487.595,0.6974 +1723814700000,2487.605,2489.525,2487.418,2487.838,0.412 +1723815000000,2487.775,2489.635,2486.028,2488.895,0.5704 +1723815300000,2488.935,2493.015,2488.088,2492.624,0.5877 +1723815600000,2492.635,2496.245,2491.265,2493.935,0.9268 +1723815900000,2493.905,2498.674,2493.825,2497.248,0.938 +1723816200000,2497.268,2500.045,2496.348,2496.815,0.5505 +1723816500000,2496.865,2497.425,2492.985,2494.428,0.2344 +1723816800000,2494.438,2494.805,2483.898,2485.595,0.4407 +1723817100000,2485.835,2487.485,2483.945,2486.865,0.7831 +1723817400000,2486.865,2494.375,2486.865,2489.808,1.2578 +1723817700000,2489.805,2490.045,2485.625,2487.265,0.9214 +1723818000000,2487.265,2488.055,2477.315,2481.965,0.7328 +1723818300000,2482.035,2483.345,2480.175,2481.358,0.3876 +1723818600000,2481.355,2482.355,2478.865,2482.195,0.4082 +1723818900000,2482.195,2484.165,2481.128,2483.925,0.8985 +1723819200000,2483.955,2485.895,2483.225,2484.505,0.3922 +1723819500000,2484.455,2485.235,2481.905,2482.715,0.2953 +1723819800000,2482.785,2488.635,2482.785,2487.625,0.5102 +1723820100000,2487.625,2488.225,2486.188,2487.025,0.6244 +1723820400000,2487.025,2488.665,2485.958,2488.195,0.3505 +1723820700000,2488.185,2489.528,2488.055,2489.215,0.2762 +1723821000000,2489.235,2490.555,2488.725,2489.715,0.3676 +1723821300000,2489.735,2489.948,2487.835,2488.555,0.4896 +1723821600000,2488.465,2488.815,2486.568,2486.608,0.2626 +1723821900000,2486.608,2488.365,2486.508,2487.178,0.4068 +1723822200000,2487.155,2487.268,2485.548,2485.928,0.2568 +1723822500000,2485.918,2487.908,2485.798,2487.865,0.3102 +1723822800000,2487.945,2489.945,2487.935,2489.685,0.1589 +1723823100000,2489.675,2490.145,2489.115,2489.505,0.2551 +1723823400000,2489.495,2489.978,2488.355,2489.358,0.2028 +1723823700000,2489.345,2492.135,2489.095,2491.635,0.3379 +1723824000000,2491.645,2493.765,2491.565,2493.695,0.313 +1723824300000,2493.695,2494.178,2493.015,2493.335,0.3419 +1723824600000,2493.398,2494.648,2493.398,2494.094,0.353 +1723824900000,2494.098,2494.985,2492.934,2493.295,0.3995 +1723825200000,2493.318,2495.845,2493.195,2494.315,0.421 +1723825500000,2494.298,2496.358,2494.275,2495.185,0.413 +1723825800000,2495.164,2496.435,2493.915,2495.605,0.1982 +1723826100000,2495.605,2497.125,2495.585,2496.435,0.1644 +1723826400000,2496.435,2497.165,2495.605,2495.915,0.3599 +1723826700000,2495.895,2497.318,2495.895,2496.365,0.3258 +1723827000000,2496.365,2497.105,2495.365,2496.845,0.3283 +1723827300000,2496.848,2497.675,2495.838,2495.848,0.3867 +1723827600000,2495.828,2496.915,2495.325,2495.885,0.2836 +1723827900000,2495.895,2495.995,2493.005,2493.605,0.3012 +1723828200000,2493.595,2494.325,2493.035,2493.745,0.1666 +1723828500000,2493.785,2496.015,2493.705,2496.015,0.1949 +1723828800000,2495.984,2497.955,2495.984,2497.865,0.3249 +1723829100000,2497.848,2499.498,2497.265,2499.185,0.3489 +1723829400000,2499.185,2499.985,2497.875,2498.035,0.355 +1723829700000,2498.004,2498.748,2497.275,2497.558,0.2884 +1723830000000,2497.595,2497.728,2495.615,2496.108,0.2757 +1723830300000,2496.098,2497.278,2495.775,2497.145,0.1489 +1723830600000,2497.145,2498.788,2496.675,2498.465,0.1624 +1723830900000,2498.465,2499.748,2498.455,2499.655,0.1479 +1723831200000,2499.615,2499.748,2498.668,2499.068,0.163 +1723831500000,2499.058,2499.918,2498.868,2499.188,0.2264 +1723831800000,2499.188,2499.775,2498.785,2499.188,0.1464 +1723832100000,2499.178,2499.778,2498.525,2498.998,0.1693 +1723832400000,2499.015,2499.928,2498.605,2499.368,0.1829 +1723832700000,2499.355,2500.405,2498.325,2499.145,0.2062 +1723833000000,2499.165,2500.368,2499.165,2499.598,0.1238 +1723833300000,2499.545,2503.625,2499.378,2503.085,0.3916 +1723833600000,2503.025,2505.158,2502.885,2504.648,0.3327 +1723833900000,2504.635,2505.225,2504.128,2505.045,0.2747 +1723834200000,2504.918,2505.458,2503.498,2503.908,0.2044 +1723834500000,2503.908,2504.295,2501.668,2503.168,0.2454 +1723834800000,2503.164,2503.555,2501.594,2503.085,0.1851 +1723835100000,2503.128,2503.918,2502.755,2503.525,0.145 +1723835400000,2503.575,2503.935,2502.208,2503.025,0.1462 +1723835700000,2503.058,2504.045,2503.045,2503.385,0.1504 +1723836000000,2503.368,2504.778,2502.848,2504.685,0.1454 +1723836300000,2504.665,2506.215,2504.515,2505.238,0.1743 +1723836600000,2505.155,2505.405,2503.528,2504.378,0.1696 +1723836900000,2504.378,2505.118,2504.135,2505.065,0.1422 +1723837200000,2505.075,2505.655,2504.848,2504.868,0.1182 +1723837500000,2504.845,2506.085,2504.678,2506.038,0.1343 +1723837800000,2505.998,2507.445,2505.795,2507.405,0.1895 +1723838100000,2507.395,2508.875,2506.748,2507.824,0.23 +1723838400000,2507.765,2509.255,2507.538,2509.075,0.1608 +1723838700000,2509.055,2509.125,2507.998,2508.398,0.1105 +1723839000000,2508.418,2509.638,2508.018,2509.405,0.0987 +1723839300000,2509.405,2509.488,2508.818,2509.088,0.0986 +1723839600000,2509.078,2509.268,2507.088,2507.238,0.1037 +1723839900000,2507.278,2507.905,2506.718,2507.188,0.1013 +1723840200000,2507.208,2507.605,2505.405,2507.445,0.0585 +1723840500000,2507.395,2507.945,2507.025,2507.705,0.0491 +1723840800000,2507.705,2508.638,2507.505,2507.598,0.0582 +1723841100000,2507.598,2508.948,2507.388,2508.278,0.0472 +1723841400000,2508.278,2508.448,2506.128,2507.078,0.0965 +1723841700000,2506.898,2507.985,2506.608,2506.844,0.0901 +1724018400000,2508.298,2509.998,2503.334,2506.564,0.3698 +1724018700000,2506.235,2506.248,2502.648,2504.948,0.11 +1724019000000,2504.944,2505.604,2503.924,2505.334,0.0982 +1724019300000,2505.274,2505.274,2502.634,2503.285,0.1143 +1724019600000,2503.295,2503.805,2502.148,2502.855,0.0899 +1724019900000,2502.865,2504.565,2502.845,2504.024,0.0865 +1724020200000,2504.084,2505.275,2502.935,2504.265,0.0981 +1724020500000,2504.245,2505.145,2503.754,2504.815,0.0882 +1724020800000,2504.795,2504.885,2503.555,2504.195,0.1183 +1724021100000,2504.125,2505.325,2503.805,2505.085,0.0819 +1724021400000,2505.085,2505.725,2504.645,2504.795,0.0804 +1724021700000,2504.845,2505.264,2503.945,2504.725,0.1198 +1724022000000,2504.785,2505.195,2504.485,2504.865,0.097 +1724022300000,2504.875,2505.005,2504.085,2504.395,0.0997 +1724022600000,2504.395,2504.515,2503.845,2504.155,0.127 +1724022900000,2504.135,2504.635,2504.075,2504.475,0.0716 +1724023200000,2504.425,2504.455,2503.925,2504.005,0.0634 +1724023500000,2504.005,2504.135,2503.625,2503.685,0.0646 +1724023800000,2503.685,2503.875,2503.325,2503.775,0.061 +1724024100000,2503.755,2504.415,2503.755,2504.375,0.0189 +1724024400000,2504.435,2505.165,2504.415,2504.855,0.0289 +1724024700000,2504.875,2505.735,2504.595,2505.515,0.0935 +1724025000000,2505.435,2506.505,2505.435,2506.005,0.0409 +1724025300000,2506.005,2506.705,2505.735,2506.305,0.0791 +1724025600000,2506.325,2506.615,2505.435,2505.455,0.1389 +1724025900000,2505.475,2505.835,2504.985,2505.315,0.0791 +1724026200000,2505.238,2506.625,2504.975,2506.355,0.0913 +1724026500000,2506.385,2506.645,2506.055,2506.095,0.1317 +1724026800000,2506.085,2506.265,2503.655,2503.675,0.2548 +1724027100000,2503.675,2503.865,2502.525,2502.585,0.2075 +1724027400000,2502.615,2502.615,2501.038,2501.685,0.136 +1724027700000,2501.715,2502.825,2501.255,2501.625,0.1162 +1724028000000,2501.655,2501.735,2500.208,2501.335,0.2683 +1724028300000,2501.364,2501.845,2501.035,2501.685,0.1547 +1724028600000,2501.685,2503.195,2501.625,2501.985,0.1364 +1724028900000,2502.025,2502.825,2501.835,2501.928,0.1432 +1724029200000,2501.945,2505.924,2500.288,2500.835,0.7083 +1724029500000,2500.798,2501.045,2497.158,2498.464,0.4792 +1724029800000,2498.558,2499.735,2496.518,2497.005,0.2959 +1724030100000,2497.085,2498.795,2496.325,2496.865,0.1547 +1724030400000,2496.835,2498.145,2495.155,2496.325,0.2051 +1724030700000,2496.335,2498.275,2494.845,2498.045,0.1917 +1724031000000,2497.965,2499.475,2496.845,2499.025,0.494 +1724031300000,2499.038,2501.425,2497.835,2501.295,0.5865 +1724031600000,2501.275,2501.798,2499.405,2500.065,0.5481 +1724031900000,2499.985,2501.315,2499.555,2500.405,0.2233 +1724032200000,2500.415,2500.975,2497.545,2497.904,0.2153 +1724032500000,2497.918,2498.655,2496.655,2498.065,0.2921 +1724032800000,2498.105,2498.105,2496.055,2496.828,0.1452 +1724033100000,2496.755,2499.575,2496.495,2499.535,0.1202 +1724033400000,2499.575,2500.005,2498.745,2499.045,0.2269 +1724033700000,2499.015,2499.495,2498.608,2498.688,0.1258 +1724034000000,2498.678,2499.815,2498.608,2499.485,0.2174 +1724034300000,2499.485,2499.485,2498.435,2498.725,0.0657 +1724034600000,2498.685,2499.925,2497.218,2499.335,0.2652 +1724034900000,2499.345,2501.475,2499.105,2500.895,0.2265 +1724035200000,2500.865,2501.665,2499.628,2500.505,0.2793 +1724035500000,2500.485,2501.008,2499.895,2500.925,0.3173 +1724035800000,2500.925,2503.148,2500.925,2503.085,0.3719 +1724036100000,2503.085,2503.818,2502.675,2503.368,0.3384 +1724036400000,2503.365,2505.735,2502.835,2504.905,0.321 +1724036700000,2504.895,2505.185,2503.955,2504.615,0.1452 +1724037000000,2504.635,2504.925,2502.418,2502.485,0.304 +1724037300000,2502.465,2503.885,2502.385,2503.168,0.3657 +1724037600000,2503.158,2503.158,2500.425,2502.065,0.2828 +1724037900000,2502.065,2503.175,2501.675,2501.685,0.0994 +1724038200000,2501.595,2503.085,2501.558,2502.925,0.0689 +1724038500000,2502.945,2503.765,2502.905,2503.475,0.1265 +1724038800000,2503.405,2504.108,2502.775,2502.795,0.0917 +1724039100000,2502.775,2503.055,2502.335,2502.705,0.0631 +1724039400000,2502.685,2502.935,2502.125,2502.795,0.05 +1724039700000,2502.795,2503.555,2502.795,2503.155,0.0841 +1724040000000,2503.155,2503.585,2502.865,2503.155,0.0551 +1724040300000,2503.155,2503.895,2502.785,2503.585,0.0554 +1724040600000,2503.565,2504.595,2502.775,2502.845,0.2349 +1724040900000,2502.805,2502.805,2501.695,2501.795,0.1168 +1724041200000,2501.795,2501.995,2499.508,2499.815,0.244 +1724041500000,2499.805,2500.345,2499.575,2500.035,0.1471 +1724041800000,2499.965,2502.365,2499.915,2502.335,0.0976 +1724042100000,2502.365,2502.948,2501.725,2502.205,0.2413 +1724042400000,2502.175,2502.248,2500.125,2500.275,0.2027 +1724042700000,2500.275,2500.705,2499.515,2500.495,0.1231 +1724043000000,2500.485,2500.515,2498.785,2499.165,0.1962 +1724043300000,2499.185,2500.535,2498.695,2500.535,0.1885 +1724043600000,2500.575,2501.085,2500.205,2500.875,0.0856 +1724043900000,2500.875,2500.975,2498.985,2500.385,0.1104 +1724044200000,2500.205,2500.205,2499.565,2499.918,0.0758 +1724044500000,2499.918,2500.655,2499.545,2500.585,0.1488 +1724044800000,2500.585,2500.875,2500.025,2500.175,0.1524 +1724045100000,2500.175,2501.405,2500.055,2500.825,0.0802 +1724045400000,2500.865,2501.995,2499.918,2501.095,0.1905 +1724045700000,2501.105,2502.285,2500.225,2501.575,0.2172 +1724046000000,2501.715,2501.965,2500.735,2501.015,0.2779 +1724046300000,2501.015,2502.215,2500.808,2501.075,0.3499 +1724046600000,2501.065,2501.725,2500.195,2500.865,0.2669 +1724046900000,2500.875,2501.815,2500.728,2500.945,0.2677 +1724047200000,2500.965,2501.335,2499.675,2501.005,0.3694 +1724047500000,2501.005,2504.205,2500.845,2503.895,0.2236 +1724047800000,2503.875,2504.598,2503.585,2503.815,0.2342 +1724048100000,2503.805,2503.825,2501.285,2501.315,0.3406 +1724048400000,2501.335,2502.355,2499.515,2502.105,0.2726 +1724048700000,2502.145,2504.175,2501.414,2504.145,0.174 +1724049000000,2504.145,2504.175,2502.665,2503.575,0.1372 +1724049300000,2503.545,2504.945,2502.645,2504.465,0.1186 +1724049600000,2504.378,2505.098,2504.105,2504.265,0.1404 +1724049900000,2504.198,2504.445,2502.765,2503.535,0.3487 +1724050200000,2503.545,2503.705,2501.125,2502.375,0.5516 +1724050500000,2502.285,2502.975,2501.955,2502.005,0.4733 +1724050800000,2502.025,2504.365,2502.005,2504.365,0.296 +1724051100000,2504.365,2504.445,2502.708,2503.775,0.2787 +1724051400000,2503.785,2504.825,2502.865,2504.285,0.1644 +1724051700000,2504.285,2504.635,2503.615,2503.635,0.1563 +1724052000000,2503.625,2503.755,2502.545,2503.325,0.2458 +1724052300000,2503.375,2503.735,2502.605,2503.725,0.2847 +1724052600000,2503.715,2503.755,2499.625,2500.125,0.1905 +1724052900000,2500.125,2502.025,2499.905,2501.485,0.3144 +1724053200000,2501.445,2502.625,2500.955,2501.165,0.1835 +1724053500000,2501.165,2502.895,2500.715,2502.475,0.1494 +1724053800000,2502.465,2503.275,2502.205,2502.945,0.1554 +1724054100000,2502.935,2503.885,2502.475,2502.925,0.1526 +1724054400000,2502.865,2504.095,2502.635,2503.505,0.1663 +1724054700000,2503.465,2504.418,2503.245,2503.665,0.2585 +1724055000000,2503.755,2505.095,2503.075,2504.735,0.1129 +1724055300000,2504.725,2506.015,2504.705,2505.018,0.2858 +1724055600000,2505.038,2506.318,2504.935,2506.215,0.1199 +1724055900000,2506.225,2506.705,2505.745,2505.875,0.1167 +1724056200000,2505.828,2506.415,2505.275,2506.325,0.1243 +1724056500000,2506.315,2507.065,2504.705,2504.778,0.3838 +1724056800000,2504.778,2505.085,2503.845,2504.255,0.4362 +1724057100000,2504.265,2504.418,2502.345,2502.645,0.2196 +1724057400000,2502.595,2503.135,2502.185,2502.805,0.1701 +1724057700000,2502.795,2503.515,2502.755,2502.995,0.121 +1724058000000,2502.995,2503.855,2502.975,2503.135,0.2051 +1724058300000,2503.145,2503.208,2502.045,2502.265,0.1795 +1724058600000,2502.255,2502.405,2501.365,2502.175,0.1458 +1724058900000,2502.165,2502.588,2501.805,2502.588,0.1516 +1724059200000,2502.608,2503.025,2502.095,2502.205,0.1608 +1724059500000,2502.125,2502.428,2501.665,2502.075,0.2024 +1724059800000,2502.045,2502.335,2500.225,2501.395,0.2508 +1724060100000,2501.395,2501.595,2499.965,2500.735,0.1165 +1724060400000,2500.715,2501.365,2500.415,2501.155,0.1087 +1724060700000,2501.155,2501.265,2500.165,2500.678,0.1091 +1724061000000,2500.715,2501.185,2500.615,2501.035,0.1161 +1724061300000,2501.035,2501.155,2499.705,2499.828,0.1018 +1724061600000,2499.805,2499.975,2498.315,2499.555,0.147 +1724061900000,2499.615,2499.655,2497.125,2498.165,0.141 +1724062200000,2498.158,2498.238,2496.095,2496.405,0.1409 +1724062500000,2496.405,2496.985,2495.585,2496.025,0.1565 +1724062800000,2496.025,2496.115,2493.025,2494.625,0.3842 +1724063100000,2494.625,2495.745,2494.285,2495.655,0.2822 +1724063400000,2495.655,2495.655,2494.095,2494.125,0.2082 +1724063700000,2494.185,2494.188,2492.445,2492.595,0.2487 +1724064000000,2492.595,2493.035,2491.115,2491.155,0.2498 +1724064300000,2491.155,2492.625,2490.895,2492.565,0.1719 +1724064600000,2492.565,2492.825,2491,2491,0.1429 +1724064900000,2491,2491,2489.405,2489.708,0.2542 +1724065200000,2489.735,2490.325,2488.855,2489.845,0.4142 +1724065500000,2489.955,2490.235,2488.035,2488.375,0.1979 +1724065800000,2488.365,2491.178,2488.335,2490.985,0.1554 +1724066100000,2490.985,2492.125,2488.648,2488.648,0.4862 +1724066400000,2488.588,2488.615,2486.415,2488.035,0.2865 +1724066700000,2488.035,2488.465,2487.165,2488.245,0.1642 +1724067000000,2488.275,2488.885,2487.095,2488.655,0.1559 +1724067300000,2488.605,2490.648,2488.015,2490.375,0.1923 +1724067600000,2490.378,2492.015,2490.378,2491.345,0.1728 +1724067900000,2491.325,2493.755,2490.955,2493.238,0.1424 +1724068200000,2493.195,2493.935,2492.345,2493.695,0.2983 +1724068500000,2493.695,2495.068,2493.634,2494.365,0.4076 +1724068800000,2494.365,2494.828,2493.935,2494.388,0.4059 +1724069100000,2494.375,2495.078,2494.058,2494.078,0.319 +1724069400000,2494.095,2494.318,2492.045,2493.445,0.3819 +1724069700000,2493.455,2495.385,2493.455,2494.385,0.1296 +1724070000000,2494.288,2495.335,2493.705,2494.575,0.1966 +1724070300000,2494.575,2494.755,2492.085,2492.325,0.4253 +1724070600000,2492.335,2493.265,2491.705,2491.915,0.24 +1724070900000,2491.915,2493.015,2491.258,2492.705,0.4419 +1724071200000,2492.735,2492.935,2491.085,2491.315,0.2074 +1724071500000,2491.295,2492.895,2490.615,2492.415,0.1353 +1724071800000,2492.415,2492.735,2488.658,2489.785,0.3469 +1724072100000,2489.785,2491.285,2489.675,2491.095,0.1521 +1724072400000,2491.115,2492.045,2488.795,2489.185,0.5872 +1724072700000,2489.175,2490.918,2487.348,2489.985,0.5281 +1724073000000,2490.125,2491.585,2489.598,2490.165,0.48 +1724073300000,2490.165,2492.268,2489.385,2491.478,0.5543 +1724073600000,2491.468,2491.468,2489.455,2490.775,0.3676 +1724073900000,2490.818,2491.185,2488.075,2489.915,0.2473 +1724074200000,2489.915,2493.295,2489.285,2493.125,0.4351 +1724074500000,2493.195,2493.325,2485.515,2486.768,0.5515 +1724074800000,2486.768,2489.925,2486.405,2489.475,0.5939 +1724075100000,2489.605,2490.945,2488.085,2490.855,0.2745 +1724075400000,2490.855,2494.908,2490.585,2494.908,0.5181 +1724075700000,2495.005,2495.705,2493.555,2494.565,0.6393 +1724076000000,2494.518,2497.775,2494.265,2497.695,0.5342 +1724076300000,2497.705,2499.555,2496.955,2498.665,0.3169 +1724076600000,2498.695,2498.785,2496.015,2497.405,0.7258 +1724076900000,2497.425,2497.775,2495.465,2496.025,0.5544 +1724077200000,2495.985,2496.975,2493.835,2496.345,0.4121 +1724077500000,2496.345,2498.975,2496.095,2498.975,0.5927 +1724077800000,2498.984,2502.334,2498.035,2502.264,0.5921 +1724078100000,2502.304,2503.618,2501.428,2503.018,0.507 +1724078400000,2503.005,2504.695,2501.644,2502.498,0.4484 +1724078700000,2502.464,2504.048,2501.138,2503.785,0.4662 +1724079000000,2503.785,2504.315,2502.235,2502.915,0.2766 +1724079300000,2503.025,2503.305,2500.868,2501.198,0.2358 +1724079600000,2501.218,2502.905,2499.818,2502.138,0.3592 +1724079900000,2502.135,2503.635,2501.964,2503.625,0.281 +1724080200000,2503.655,2504.555,2503.185,2503.655,0.2291 +1724080500000,2503.665,2504.245,2502.635,2503.885,0.1992 +1724080800000,2503.865,2504.155,2503.435,2503.805,0.2074 +1724081100000,2503.815,2505.865,2503.475,2504.315,0.2284 +1724081400000,2504.348,2504.405,2502.135,2503.765,0.3449 +1724081700000,2503.755,2504.004,2500.948,2501.815,0.3377 +1724082000000,2501.885,2501.934,2499.895,2501.475,0.1745 +1724082300000,2501.475,2502.754,2501.045,2502.745,0.1083 +1724082600000,2502.745,2503.868,2502.508,2503.624,0.2872 +1724082900000,2503.624,2504.198,2502.865,2503.848,0.297 +1724083200000,2503.848,2505.175,2503.125,2504.884,0.2047 +1724083500000,2504.868,2505.028,2503.975,2503.985,0.2084 +1724083800000,2504.045,2505.805,2503.675,2505.088,0.1273 +1724084100000,2505.075,2505.348,2502.554,2502.668,0.1644 +1724084400000,2502.648,2503.155,2501.815,2502.905,0.207 +1724084700000,2502.905,2504.458,2502.775,2503.574,0.1768 +1724085000000,2503.558,2505.755,2503.094,2505.565,0.1949 +1724085300000,2505.625,2505.968,2504.815,2505.968,0.1041 +1724085600000,2505.965,2507.345,2505.945,2506.755,0.1566 +1724085900000,2506.755,2507.125,2505.845,2507.045,0.1295 +1724086200000,2507.008,2507.258,2505.135,2505.565,0.1898 +1724086500000,2505.574,2506.325,2505.185,2505.418,0.0998 +1724086800000,2505.378,2505.658,2504.184,2505.134,0.2489 +1724087100000,2505.155,2505.398,2503.465,2503.488,0.2755 +1724087400000,2503.458,2503.948,2503.035,2503.605,0.0873 +1724087700000,2503.605,2504.735,2503.375,2504.175,0.0912 +1724088000000,2504.185,2505.158,2503.005,2503.055,0.1154 +1724088300000,2503.085,2503.675,2502.164,2502.498,0.3786 +1724088600000,2502.528,2502.778,2500.605,2500.965,0.4671 +1724088900000,2500.965,2502.095,2500.928,2501.715,0.3384 +1724089200000,2501.745,2503.415,2501.504,2503.325,0.2006 +1724089500000,2503.325,2504.018,2502.895,2503.115,0.1041 +1724089800000,2503.138,2503.575,2502.305,2502.885,0.1244 +1724090100000,2502.885,2503.835,2502.635,2503.058,0.1378 +1724090400000,2502.978,2504.335,2502.965,2503.405,0.092 +1724090700000,2503.405,2503.805,2503.065,2503.628,0.0746 +1724091000000,2503.608,2504.175,2503.375,2503.645,0.1067 +1724091300000,2503.645,2503.915,2502.558,2503.518,0.0801 +1724091600000,2503.508,2503.985,2503.175,2503.435,0.0969 +1724091900000,2503.435,2503.618,2502.315,2503.055,0.1636 +1724092200000,2503.005,2504.175,2502.975,2503.935,0.0885 +1724092500000,2503.935,2504.475,2503.655,2503.875,0.0684 +1724092800000,2503.875,2504.475,2503.705,2504.455,0.1582 +1724093100000,2504.455,2504.595,2504.065,2504.108,0.0655 +1724093400000,2504.118,2504.545,2503.805,2504.385,0.0696 +1724093700000,2504.385,2504.715,2504.155,2504.178,0.1257 +1724094000000,2504.155,2505.045,2503.855,2504.725,0.1611 +1724094300000,2504.758,2505.085,2504.355,2504.545,0.095 +1724094600000,2504.545,2504.575,2502.945,2503.695,0.1019 +1724094900000,2503.695,2505.005,2503.295,2504.965,0.0977 +1724095200000,2504.965,2505.145,2504.365,2504.995,0.212 +1724095500000,2504.995,2505.068,2504.488,2504.608,0.1305 +1724095800000,2504.588,2504.928,2504.378,2504.778,0.0969 +1724096100000,2504.758,2504.808,2504.018,2504.228,0.1565 +1724096400000,2504.228,2504.258,2503.605,2504.118,0.126 +1724096700000,2504.125,2504.885,2504.048,2504.668,0.1305 +1724097000000,2504.645,2505.115,2504.358,2504.855,0.1286 +1724097300000,2504.855,2505.748,2504.538,2505.345,0.1854 +1724097600000,2505.515,2505.538,2504.698,2505.048,0.1223 +1724097900000,2505.048,2505.388,2504.698,2504.708,0.0652 +1724098200000,2504.708,2504.748,2503.455,2503.475,0.0731 +1724098500000,2503.535,2504.178,2503.535,2504.008,0.0833 +1724098800000,2504.008,2504.438,2504.008,2504.268,0.0274 +1724099100000,2504.238,2504.248,2503.805,2504.158,0.0485 +1724099400000,2504.085,2504.448,2503.868,2504.338,0.0438 +1724099700000,2504.298,2504.438,2503.798,2503.808,0.0276 +1724100000000,2503.808,2503.868,2503.288,2503.398,0.0376 +1724100300000,2503.398,2503.958,2503.285,2503.938,0.0513 +1724100600000,2503.978,2504.458,2503.825,2504.118,0.0552 +1724100900000,2504.075,2504.258,2503.735,2503.885,0.0794 +1724104800000,2503.275,2503.935,2502.745,2503.475,0.0752 +1724105100000,2503.505,2503.905,2503.495,2503.905,0.0115 +1724105400000,2503.905,2504.145,2503.865,2503.955,0.0182 +1724105700000,2503.945,2503.945,2503.365,2503.375,0.0369 +1724106000000,2503.375,2503.475,2503.104,2503.104,0.031 +1724106300000,2503.025,2503.104,2501.928,2502.115,0.0613 +1724106600000,2502.105,2503.405,2502.105,2503.135,0.0766 +1724106900000,2503.175,2503.185,2502.695,2503.165,0.026 +1724107200000,2503.305,2503.355,2502.655,2502.745,0.0107 +1724107500000,2502.685,2503.645,2502.655,2503.645,0.0158 +1724107800000,2503.625,2504.325,2503.625,2504.315,0.0161 +1724108100000,2504.305,2504.475,2503.915,2504.145,0.0416 +1724108400000,2504.145,2504.155,2503.825,2503.935,0.0709 +1724108700000,2503.925,2504.095,2503.775,2503.775,0.056 +1724109000000,2503.815,2503.915,2503.105,2503.215,0.0265 +1724109300000,2503.225,2503.325,2502.965,2503.175,0.0176 +1724109600000,2503.175,2503.195,2502.405,2502.695,0.0223 +1724109900000,2502.665,2503.105,2502.505,2503.095,0.0163 +1724110200000,2503.095,2503.605,2502.735,2502.745,0.0191 +1724110500000,2502.715,2503.495,2502.385,2503.415,0.0533 +1724110800000,2503.435,2503.585,2503.105,2503.365,0.0144 +1724111100000,2503.375,2503.555,2503.045,2503.185,0.0124 +1724111400000,2503.175,2503.548,2502.768,2502.895,0.0428 +1724111700000,2502.915,2503.685,2502.745,2503.515,0.0427 +1724112000000,2503.615,2504.615,2503.585,2504.315,0.0653 +1724112300000,2504.315,2504.655,2504.185,2504.465,0.0594 +1724112600000,2504.445,2504.485,2503.775,2503.955,0.051 +1724112900000,2503.985,2504.628,2503.285,2504.445,0.1157 +1724113200000,2504.445,2504.665,2503.945,2504.135,0.1424 +1724113500000,2504.138,2504.605,2503.984,2504.088,0.133 +1724113800000,2504.088,2505.464,2504.088,2505.108,0.1052 +1724114100000,2505.185,2506.575,2504.985,2506.415,0.152 +1724114400000,2506.388,2506.728,2505.345,2505.945,0.2151 +1724114700000,2506.025,2506.175,2505.378,2505.715,0.1878 +1724115000000,2505.805,2506.185,2505.525,2505.565,0.1709 +1724115300000,2505.565,2506.265,2504.795,2504.835,0.0721 +1724115600000,2504.865,2506.735,2504.538,2506.695,0.4652 +1724115900000,2506.695,2508.065,2504.115,2504.875,0.4459 +1724116200000,2504.855,2505.215,2501.605,2502.765,0.1829 +1724116500000,2502.745,2504.385,2502.725,2503.755,0.1349 +1724116800000,2503.855,2505.615,2503.395,2505.405,0.1135 +1724117100000,2505.425,2506.065,2504.338,2504.458,0.0779 +1724117400000,2504.428,2504.655,2502.798,2503.975,0.1268 +1724117700000,2503.905,2504.195,2502.795,2503.455,0.1555 +1724118000000,2503.375,2505.335,2503.355,2504.865,0.1493 +1724118300000,2504.855,2505.168,2503.778,2504.478,0.1474 +1724118600000,2504.405,2505.035,2501.395,2502.265,0.2066 +1724118900000,2502.265,2503.135,2501.125,2501.835,0.1361 +1724119200000,2501.805,2502.165,2500.315,2500.625,0.2506 +1724119500000,2500.655,2500.705,2498.965,2499.785,0.205 +1724119800000,2499.815,2500.085,2498.558,2500.055,0.1342 +1724120100000,2500.035,2500.805,2499.975,2500.795,0.0839 +1724120400000,2500.795,2501.165,2500.605,2500.845,0.083 +1724120700000,2500.805,2501.035,2500.315,2500.425,0.0918 +1724121000000,2500.435,2501.048,2499.458,2499.878,0.1944 +1724121300000,2499.858,2500.138,2498.855,2500.005,0.3106 +1724121600000,2500.005,2501.685,2500.005,2500.415,0.2181 +1724121900000,2500.415,2501.365,2499.155,2499.825,0.2171 +1724122200000,2499.845,2500.108,2498.665,2500.025,0.2881 +1724122500000,2500.088,2500.398,2499.135,2499.485,0.2751 +1724122800000,2499.475,2499.995,2499.138,2499.628,0.2851 +1724123100000,2499.628,2500.548,2498.995,2499.715,0.205 +1724123400000,2499.685,2499.758,2498.928,2499.278,0.1869 +1724123700000,2499.278,2500.078,2499.258,2499.578,0.1942 +1724124000000,2499.565,2500.285,2499.165,2500.015,0.2181 +1724124300000,2500.078,2501.345,2500.025,2501.125,0.2464 +1724124600000,2501.125,2501.535,2500.625,2500.875,0.1198 +1724124900000,2500.875,2500.875,2500.278,2500.515,0.0423 +1724125200000,2500.495,2500.728,2500.055,2500.055,0.0583 +1724125500000,2500.095,2501.665,2500.085,2501.575,0.0393 +1724125800000,2501.605,2502.278,2501.495,2501.865,0.0989 +1724126100000,2501.835,2502.115,2501.475,2501.665,0.0659 +1724126400000,2501.685,2502.325,2501.235,2502.015,0.0414 +1724126700000,2502.015,2502.165,2501.625,2501.655,0.0416 +1724127000000,2501.655,2501.978,2501.328,2501.375,0.0911 +1724127300000,2501.378,2501.445,2501.055,2501.055,0.0411 +1724127600000,2501.055,2501.148,2500.325,2500.348,0.0872 +1724127900000,2500.315,2500.315,2499.375,2499.798,0.1238 +1724128200000,2499.778,2501.355,2499.735,2501.025,0.2123 +1724128500000,2501.015,2502.015,2500.995,2501.585,0.0654 +1724128800000,2501.615,2502.665,2501.565,2502.575,0.0656 +1724129100000,2502.565,2502.585,2501.374,2501.574,0.1632 +1724129400000,2501.574,2501.708,2500.895,2501.115,0.1496 +1724129700000,2501.108,2501.555,2500.598,2500.664,0.0951 +1724130000000,2500.664,2502.188,2500.555,2501.925,0.1725 +1724130300000,2501.948,2502.215,2501.545,2502.205,0.1606 +1724130600000,2502.225,2503.378,2502.195,2503.315,0.0916 +1724130900000,2503.275,2503.448,2502.618,2502.735,0.2252 +1724131200000,2502.725,2503.025,2502.355,2503.025,0.1969 +1724131500000,2503.025,2503.555,2501.655,2502.285,0.3169 +1724131800000,2502.285,2502.955,2500.824,2502.265,0.2504 +1724132100000,2502.265,2502.555,2501.615,2502.175,0.0873 +1724132400000,2502.165,2502.165,2500.838,2501.115,0.1251 +1724132700000,2501.125,2501.564,2500.995,2501.165,0.2591 +1724133000000,2501.175,2501.438,2500.605,2501.008,0.2672 +1724133300000,2501.008,2501.228,2499.315,2499.344,0.247 +1724133600000,2499.344,2500.545,2498.755,2500.345,0.186 +1724133900000,2500.284,2500.284,2498.165,2498.375,0.107 +1724134200000,2498.275,2498.505,2497.235,2498.035,0.1938 +1724134500000,2498.035,2498.415,2497.445,2498.065,0.1015 +1724134800000,2498.055,2499.605,2498.055,2499.525,0.1114 +1724135100000,2499.505,2505.005,2499.505,2504.975,0.336 +1724135400000,2504.945,2505.665,2502.175,2503.725,0.4656 +1724135700000,2503.605,2504.465,2502.948,2503.228,0.4654 +1724136000000,2503.235,2503.805,2502.815,2503.535,0.3835 +1724136300000,2503.595,2504.544,2503.214,2504.098,0.436 +1724136600000,2504.098,2504.104,2503.108,2503.365,0.3267 +1724136900000,2503.315,2503.465,2501.605,2502.245,0.3024 +1724137200000,2502.235,2503.305,2502.005,2502.985,0.1563 +1724137500000,2502.995,2503.088,2501.075,2501.468,0.2317 +1724137800000,2501.498,2504.225,2501.328,2504.195,0.2337 +1724138100000,2504.195,2504.905,2503.775,2504.585,0.2198 +1724138400000,2504.525,2506.005,2504.125,2505.615,0.136 +1724138700000,2505.615,2506.775,2504.535,2505.465,0.2192 +1724139000000,2505.465,2506.178,2504.845,2505.795,0.1332 +1724139300000,2505.795,2509.035,2505.665,2508.895,0.2218 +1724139600000,2508.895,2513.275,2508.595,2513.015,0.2903 +1724139900000,2513.195,2513.735,2510.595,2510.875,0.5371 +1724140200000,2510.845,2513.375,2510.235,2512.825,0.4365 +1724140500000,2512.815,2515.005,2511.785,2514.825,0.4863 +1724140800000,2514.825,2518.325,2514.275,2517.025,0.3177 +1724141100000,2516.945,2521.405,2516.488,2520.505,0.6947 +1724141400000,2520.445,2520.755,2515.935,2516.485,0.5046 +1724141700000,2516.478,2517.485,2514.895,2517.015,0.3454 +1724142000000,2517.005,2518.385,2515.865,2518.185,0.1813 +1724142300000,2518.185,2518.185,2514.684,2515.638,0.3513 +1724142600000,2515.628,2518.008,2515.335,2517.708,0.4694 +1724142900000,2517.708,2519.995,2517.345,2519.698,0.2579 +1724143200000,2519.718,2520.348,2518.064,2519.035,0.4913 +1724143500000,2519.015,2522.945,2518.665,2522.035,0.3542 +1724143800000,2522.115,2522.215,2520.275,2520.625,0.3735 +1724144100000,2520.615,2520.708,2519.135,2519.715,0.3395 +1724144400000,2519.715,2521.638,2519.715,2521.368,0.3164 +1724144700000,2521.368,2522.958,2521.275,2522.368,0.2712 +1724145000000,2522.378,2524.335,2522.295,2523.318,0.351 +1724145300000,2523.308,2523.935,2522.658,2522.958,0.3072 +1724145600000,2522.895,2525.048,2522.678,2524.968,0.4136 +1724145900000,2524.885,2525.078,2523.675,2524.518,0.3996 +1724146200000,2524.475,2524.595,2521.488,2521.655,0.4151 +1724146500000,2521.655,2523.155,2521.488,2522.285,0.1799 +1724146800000,2522.265,2523.095,2521.488,2522.455,0.2855 +1724147100000,2522.455,2523.258,2521.265,2521.465,0.2942 +1724147400000,2521.455,2522.718,2520.678,2522.318,0.2719 +1724147700000,2522.305,2522.308,2521.018,2521.565,0.348 +1724148000000,2521.565,2522.815,2521.085,2522.585,0.2497 +1724148300000,2522.558,2522.805,2521.725,2522.285,0.1812 +1724148600000,2522.268,2522.588,2521.084,2522.045,0.3285 +1724148900000,2521.948,2522.418,2521.435,2521.648,0.1289 +1724149200000,2521.658,2522.555,2521.078,2522.155,0.0857 +1724149500000,2522.168,2524.445,2522.158,2523.805,0.1413 +1724149800000,2523.805,2523.945,2521.905,2523.055,0.1946 +1724150100000,2523.055,2523.675,2521.835,2522.308,0.1077 +1724150400000,2522.318,2523.155,2521.598,2522.525,0.2078 +1724150700000,2522.508,2522.728,2521.608,2522.388,0.176 +1724151000000,2522.388,2522.538,2521.158,2521.575,0.1671 +1724151300000,2521.535,2522.845,2521.535,2522.735,0.295 +1724151600000,2522.735,2523.215,2522.155,2522.975,0.2859 +1724151900000,2522.925,2523.585,2522.105,2523.195,0.0996 +1724152200000,2523.195,2523.195,2522.124,2522.225,0.087 +1724152500000,2522.225,2524.035,2522.125,2523.885,0.1405 +1724152800000,2523.885,2525.228,2523.365,2525.198,0.2363 +1724153100000,2525.198,2525.945,2524.315,2525.035,0.5004 +1724153400000,2525.038,2526.055,2524.608,2525.285,0.3285 +1724153700000,2525.288,2525.795,2523.645,2523.665,0.3534 +1724154000000,2523.658,2524.525,2523.098,2524.438,0.2817 +1724154300000,2524.438,2525.385,2524.415,2524.948,0.1811 +1724154600000,2524.948,2525.255,2524.085,2524.655,0.3788 +1724154900000,2524.685,2526.978,2524.655,2526.178,0.4253 +1724155200000,2526.205,2526.448,2523.035,2524.235,0.4448 +1724155500000,2524.235,2525.285,2523.078,2525.135,0.4657 +1724155800000,2525.125,2525.858,2523.985,2525.858,0.4161 +1724156100000,2525.955,2526.358,2524.745,2526.008,0.3736 +1724156400000,2526.028,2527.648,2525.515,2526.608,0.4473 +1724156700000,2526.665,2528.538,2526.388,2526.495,0.377 +1724157000000,2526.508,2526.875,2524.785,2524.915,0.44 +1724157300000,2524.935,2525.185,2521.568,2522.515,0.6344 +1724157600000,2522.448,2526.135,2521.805,2525.565,0.5057 +1724157900000,2525.565,2527.428,2525.345,2527.188,0.4839 +1724158200000,2527.188,2529.085,2526.865,2527.855,0.572 +1724158500000,2527.845,2528.595,2526.378,2526.608,0.6347 +1724158800000,2526.565,2526.865,2525.225,2525.485,1.0366 +1724159100000,2525.255,2525.675,2522.098,2523.885,0.8999 +1724159400000,2523.828,2526.575,2522.915,2525.905,0.904 +1724159700000,2525.905,2526.285,2523.495,2526.115,0.519 +1724160000000,2526.115,2527.405,2525.665,2526.525,0.515 +1724160300000,2526.478,2528.915,2525.855,2528.625,0.4435 +1724160600000,2528.615,2531.558,2527.064,2527.348,0.911 +1724160900000,2527.314,2527.804,2519.744,2523.425,0.8583 +1724161200000,2523.425,2526.015,2522.584,2525.825,0.5346 +1724161500000,2525.814,2528.445,2525.814,2526.854,0.2479 +1724161800000,2526.804,2529.984,2526.358,2529.764,0.3775 +1724162100000,2529.778,2530.904,2528.228,2529.808,0.5802 +1724162400000,2529.808,2530.058,2528.334,2529.648,0.4576 +1724162700000,2529.648,2529.648,2527.158,2528.054,0.4437 +1724163000000,2528.054,2528.934,2526.454,2527.664,0.5926 +1724163300000,2527.735,2528.178,2524.374,2525.684,0.5232 +1724163600000,2525.625,2525.934,2522.518,2522.954,0.6421 +1724163900000,2522.924,2523.955,2520.245,2523.025,0.5843 +1724164200000,2523.025,2525.955,2521.405,2525.228,0.5529 +1724164500000,2525.214,2527.975,2523.718,2523.798,0.4415 +1724164800000,2523.794,2526.155,2523.454,2523.734,0.5019 +1724165100000,2523.768,2526.425,2523.444,2525.814,0.5535 +1724165400000,2525.774,2528.448,2525.555,2526.448,0.4548 +1724165700000,2526.448,2526.448,2522.588,2523.748,0.3947 +1724166000000,2523.738,2523.794,2511.644,2513.555,0.6549 +1724166300000,2513.555,2513.935,2508.304,2512.158,0.5388 +1724166600000,2512.165,2513.308,2509.698,2509.805,0.3829 +1724166900000,2509.785,2510.728,2505.654,2508.946,0.5133 +1724167200000,2508.946,2510.535,2507.194,2509.025,0.4626 +1724167500000,2509.025,2510.488,2507.045,2509.344,0.4141 +1724167800000,2509.344,2512.095,2508.405,2511.975,0.3297 +1724168100000,2511.994,2514.475,2511.158,2513.218,0.2496 +1724168400000,2513.205,2513.545,2509.988,2510.614,0.2859 +1724168700000,2510.614,2511.305,2508.075,2509.635,0.2884 +1724169000000,2509.635,2511.515,2509.165,2510.094,0.2319 +1724169300000,2509.978,2510.298,2507.894,2508.398,0.2479 +1724169600000,2508.368,2508.404,2500.685,2504.695,0.4292 +1724169900000,2504.615,2507.545,2504.215,2507.435,0.1709 +1724170200000,2507.505,2510.175,2507.148,2509.595,0.1457 +1724170500000,2509.645,2510.435,2507.794,2507.928,0.1314 +1724170800000,2507.938,2508.445,2506.598,2507.245,0.2914 +1724171100000,2507.258,2507.625,2504.988,2505.394,0.2178 +1724171400000,2505.394,2506.255,2503.535,2504.925,0.1049 +1724171700000,2504.925,2506.485,2503.745,2505.965,0.0957 +1724172000000,2505.985,2506.205,2504.335,2505.835,0.0968 +1724172300000,2505.808,2506.714,2505.348,2506.184,0.3505 +1724172600000,2506.204,2508.085,2504.878,2507.995,0.1561 +1724172900000,2507.995,2510.238,2507.995,2508.934,0.1887 +1724173200000,2508.958,2509.038,2506.588,2507.958,0.268 +1724173500000,2507.964,2511.294,2507.945,2510.918,0.2422 +1724173800000,2510.908,2511.958,2509.078,2509.735,0.3363 +1724174100000,2509.765,2511.158,2509.425,2511.008,0.1834 +1724174400000,2510.984,2512.208,2510.438,2512.048,0.2679 +1724174700000,2512.008,2512.964,2511.345,2512.378,0.2513 +1724175000000,2512.368,2512.368,2510.084,2510.804,0.3508 +1724175300000,2510.804,2512.465,2510.505,2511.968,0.2389 +1724175600000,2511.945,2511.945,2511.258,2511.788,0.1215 +1724175900000,2511.768,2511.768,2509.308,2509.784,0.1487 +1724176200000,2509.778,2510.244,2509.548,2509.778,0.1137 +1724176500000,2509.768,2510.768,2509.675,2510.458,0.1399 +1724176800000,2510.458,2510.788,2509.238,2510.658,0.1578 +1724177100000,2510.658,2511.825,2510.358,2510.925,0.151 +1724177400000,2510.925,2513.104,2510.914,2512.904,0.3165 +1724177700000,2512.904,2513.898,2512.485,2513.505,0.1889 +1724178000000,2513.505,2514.045,2513.405,2513.675,0.0632 +1724178300000,2513.705,2514.285,2513.114,2514.108,0.1664 +1724178600000,2514.094,2514.878,2513.505,2514.858,0.1874 +1724178900000,2514.828,2515.304,2514.218,2515.194,0.147 +1724179200000,2515.184,2515.254,2514.148,2514.288,0.1239 +1724179500000,2514.268,2514.854,2513.444,2514.524,0.1512 +1724179800000,2514.514,2514.524,2513.215,2513.614,0.1419 +1724180100000,2513.614,2513.614,2512.088,2513.175,0.2383 +1724180400000,2513.175,2513.678,2512.838,2512.865,0.2498 +1724180700000,2512.868,2513.055,2512.255,2512.375,0.1647 +1724181000000,2512.375,2513.025,2511.545,2511.718,0.1944 +1724181300000,2511.718,2512.035,2510.815,2511.445,0.1378 +1724181600000,2511.445,2513.078,2511.415,2512.445,0.0891 +1724181900000,2512.548,2513.228,2512.295,2512.828,0.1861 +1724182200000,2512.828,2513.788,2512.775,2513.238,0.2398 +1724182500000,2513.215,2513.378,2512.728,2513.075,0.2264 +1724182800000,2513.088,2514.118,2513.008,2513.705,0.1665 +1724183100000,2513.738,2514.068,2513.215,2513.278,0.2105 +1724183400000,2513.328,2514.645,2513.265,2514.288,0.19 +1724183700000,2514.308,2515.165,2514.175,2514.878,0.2455 +1724184000000,2514.938,2515.365,2514.685,2514.938,0.0919 +1724184300000,2514.938,2516.135,2514.925,2515.685,0.1276 +1724184600000,2515.685,2515.918,2515.465,2515.875,0.1017 +1724184900000,2515.908,2516.545,2515.745,2516.435,0.1144 +1724185200000,2516.408,2516.498,2516.228,2516.398,0.0769 +1724185500000,2516.418,2516.828,2516.028,2516.325,0.0984 +1724185800000,2516.325,2516.508,2516.025,2516.428,0.0904 +1724186100000,2516.418,2516.418,2515.548,2515.858,0.0779 +1724186400000,2515.898,2516.418,2515.895,2516.365,0.0764 +1724186700000,2516.305,2516.305,2515.705,2515.765,0.0896 +1724187000000,2515.788,2515.818,2513.788,2514.058,0.1033 +1724187300000,2514.058,2514.348,2513.285,2513.615,0.095 +1724191200000,2512.968,2514.315,2512.638,2513.655,0.0877 +1724191500000,2513.734,2513.824,2513.234,2513.724,0.0312 +1724191800000,2513.654,2514.504,2513.614,2514.014,0.0385 +1724192100000,2514.025,2514.854,2514.025,2514.604,0.0326 +1724192400000,2514.604,2515.064,2514.604,2514.994,0.0358 +1724192700000,2515.028,2515.594,2514.964,2515.418,0.0618 +1724193000000,2515.418,2515.505,2515.154,2515.154,0.067 +1724193300000,2515.134,2515.145,2514.515,2514.585,0.0446 +1724193600000,2514.585,2515.035,2514.565,2514.975,0.053 +1724193900000,2514.855,2515.115,2514.315,2514.325,0.0509 +1724194200000,2514.335,2515.135,2514.305,2514.825,0.0759 +1724194500000,2514.765,2515.015,2514.465,2514.608,0.0833 +1724194800000,2514.595,2514.595,2513.635,2513.715,0.0845 +1724195100000,2513.748,2514.225,2513.695,2514.095,0.0712 +1724195400000,2514.165,2514.665,2513.498,2514.315,0.0756 +1724195700000,2514.318,2514.608,2513.835,2514.545,0.0994 +1724196000000,2514.555,2515.125,2514.545,2515.025,0.0512 +1724196300000,2515.045,2515.905,2515.025,2515.835,0.0341 +1724196600000,2515.715,2515.945,2515.325,2515.785,0.044 +1724196900000,2515.805,2515.888,2514.935,2515.175,0.0794 +1724197200000,2515.175,2515.185,2514.505,2514.585,0.1273 +1724197500000,2514.575,2514.988,2514.358,2514.358,0.0865 +1724197800000,2514.388,2514.498,2513.545,2513.795,0.1496 +1724198100000,2513.795,2513.868,2512.655,2512.795,0.157 +1724198400000,2512.795,2513.705,2512.408,2512.855,0.171 +1724198700000,2512.835,2513.625,2512.485,2513.485,0.0598 +1724199000000,2513.485,2513.685,2512.768,2513.165,0.1042 +1724199300000,2513.155,2513.915,2513.025,2513.525,0.0767 +1724199600000,2513.505,2513.965,2513.435,2513.585,0.0499 +1724199900000,2513.555,2514.875,2513.415,2514.735,0.0974 +1724200200000,2514.735,2515.335,2514.525,2514.695,0.0671 +1724200500000,2514.715,2515.828,2514.278,2514.318,0.1356 +1724200800000,2514.305,2514.558,2513.965,2514.355,0.1157 +1724201100000,2514.385,2514.508,2513.635,2513.655,0.0943 +1724201400000,2513.625,2513.885,2512.795,2512.808,0.0709 +1724201700000,2512.808,2513.588,2512.328,2513.405,0.1248 +1724202000000,2513.485,2515.185,2512.608,2514.598,0.3008 +1724202300000,2514.615,2516.065,2514.318,2515.765,0.2347 +1724202600000,2515.748,2516.345,2513.005,2513.105,0.1216 +1724202900000,2513.098,2513.885,2511.755,2512.905,0.1473 +1724203200000,2512.885,2513.775,2511.785,2512.415,0.1259 +1724203500000,2512.425,2513.245,2512.145,2512.335,0.1083 +1724203800000,2512.315,2512.775,2510.725,2511.015,0.1429 +1724204100000,2511.015,2513.025,2510.865,2512.245,0.1487 +1724204400000,2512.295,2514.475,2511.608,2513.695,0.2846 +1724204700000,2513.915,2516.845,2513.905,2516.485,0.1403 +1724205000000,2516.485,2516.928,2516.245,2516.665,0.143 +1724205300000,2516.718,2516.968,2516.258,2516.738,0.2171 +1724205600000,2516.678,2517.945,2516.338,2516.488,0.2991 +1724205900000,2516.498,2519.265,2516.408,2518.975,0.2368 +1724206200000,2518.975,2519.505,2518.035,2519.505,0.1045 +1724206500000,2519.545,2519.795,2518.915,2518.995,0.0522 +1724206800000,2518.995,2519.098,2518.115,2518.155,0.0499 +1724207100000,2518.185,2518.215,2517.315,2517.335,0.1536 +1724207400000,2517.375,2518.585,2515.775,2518.335,0.2644 +1724207700000,2518.335,2518.625,2516.905,2517.345,0.1888 +1724208000000,2517.315,2518.088,2517.298,2517.555,0.0676 +1724208300000,2517.575,2518.345,2516.915,2518.335,0.1882 +1724208600000,2518.325,2518.465,2517.185,2517.775,0.3224 +1724208900000,2517.755,2519.284,2517.535,2519.265,0.1223 +1724209200000,2519.244,2519.285,2515.895,2516.485,0.2791 +1724209500000,2516.485,2516.765,2515.295,2515.635,0.0923 +1724209800000,2515.705,2515.895,2514.725,2515.205,0.0665 +1724210100000,2515.145,2515.345,2513.505,2513.725,0.1387 +1724210400000,2513.728,2514.725,2513.375,2514.125,0.3534 +1724210700000,2514.135,2514.445,2513.358,2513.358,0.2112 +1724211000000,2513.338,2515.055,2512.975,2514.725,0.1573 +1724211300000,2514.705,2516.935,2514.705,2516.925,0.0945 +1724211600000,2516.925,2517.535,2515.995,2516.285,0.1398 +1724211900000,2516.285,2516.835,2515.895,2516.745,0.0534 +1724212200000,2516.765,2518.165,2516.745,2518.125,0.0499 +1724212500000,2518.115,2518.355,2517.065,2517.275,0.0407 +1724212800000,2517.325,2517.515,2516.905,2517.015,0.0477 +1724213100000,2517.025,2517.425,2516.495,2517.025,0.0595 +1724213400000,2517.035,2517.385,2516.775,2517.105,0.041 +1724213700000,2517.105,2517.515,2516.055,2516.305,0.0925 +1724214000000,2516.308,2516.905,2516.135,2516.705,0.0218 +1724214300000,2516.725,2517.325,2515.945,2515.965,0.0539 +1724214600000,2515.925,2516.725,2515.835,2516.385,0.0365 +1724214900000,2516.375,2516.455,2514.805,2514.808,0.1959 +1724215200000,2514.805,2514.945,2513.665,2514.415,0.251 +1724215500000,2514.415,2515.075,2513.818,2514.875,0.1647 +1724215800000,2514.905,2515.795,2514.895,2515.575,0.0744 +1724216100000,2515.565,2516.145,2515.455,2515.995,0.0806 +1724216400000,2516.005,2516.158,2515.695,2515.915,0.0288 +1724216700000,2516.055,2516.855,2515.995,2516.665,0.0228 +1724217000000,2516.685,2517.138,2516.628,2516.715,0.1297 +1724217300000,2516.725,2516.855,2516.345,2516.765,0.0807 +1724217600000,2516.745,2517.545,2516.745,2517.008,0.0583 +1724217900000,2516.975,2516.975,2515.428,2515.835,0.151 +1724218200000,2515.855,2516.938,2515.724,2516.515,0.401 +1724218500000,2516.534,2517.674,2515.695,2517.125,0.2891 +1724218800000,2517.105,2517.665,2516.345,2517.655,0.2153 +1724219100000,2517.705,2518.255,2516.145,2516.915,0.2196 +1724219400000,2516.915,2517.115,2515.285,2515.395,0.2207 +1724219700000,2515.475,2515.488,2514.855,2515.068,0.0953 +1724220000000,2515.085,2516.255,2515.085,2515.565,0.0759 +1724220300000,2515.545,2515.545,2513.005,2513.185,0.1169 +1724220600000,2513.165,2513.855,2511.725,2513.745,0.223 +1724220900000,2513.745,2514.538,2513.355,2514.485,0.112 +1724221200000,2514.488,2517.905,2513.995,2517.845,0.1353 +1724221500000,2517.845,2519.015,2516.795,2518.975,0.171 +1724221800000,2518.975,2519.428,2517.025,2517.045,0.1713 +1724222100000,2517.105,2518.405,2516.585,2517.285,0.2188 +1724222400000,2517.305,2517.425,2515.008,2515.108,0.1869 +1724222700000,2515.068,2515.975,2514.125,2515.255,0.2178 +1724223000000,2515.225,2515.955,2514.155,2514.285,0.1977 +1724223300000,2514.475,2514.505,2513.465,2514.325,0.2731 +1724223600000,2514.305,2514.715,2512.705,2513.568,0.2803 +1724223900000,2513.625,2514.565,2513.035,2513.725,0.3801 +1724224200000,2513.725,2515.625,2513.555,2515.615,0.3449 +1724224500000,2515.605,2515.825,2514.975,2515.215,0.2591 +1724224800000,2515.235,2516.915,2515.235,2516.815,0.2732 +1724225100000,2516.825,2516.825,2513.708,2513.715,0.1072 +1724225400000,2513.725,2513.975,2511.545,2511.645,0.2579 +1724225700000,2511.645,2513.965,2511.465,2512.515,0.118 +1724226000000,2512.585,2512.795,2508.765,2508.955,0.2034 +1724226300000,2508.968,2510.358,2508.005,2509.685,0.1796 +1724226600000,2509.705,2510.205,2509.135,2509.385,0.1466 +1724226900000,2509.415,2510.635,2508.465,2509.635,0.2281 +1724227200000,2509.595,2511.485,2508.765,2511.345,0.5571 +1724227500000,2511.365,2512.305,2509.818,2509.885,0.4557 +1724227800000,2509.875,2510.415,2508.875,2510.385,0.4552 +1724228100000,2510.445,2510.875,2508.325,2508.798,0.3692 +1724228400000,2508.795,2509.355,2507.345,2508.995,0.3653 +1724228700000,2508.995,2509.385,2508.795,2509.275,0.2221 +1724229000000,2509.275,2509.995,2508.595,2509.185,0.2717 +1724229300000,2509.155,2509.205,2508.648,2508.885,0.1578 +1724229600000,2508.848,2509.475,2508.548,2508.865,0.2201 +1724229900000,2508.878,2509.655,2508.075,2509.505,0.2331 +1724230200000,2509.515,2509.525,2508.155,2508.365,0.2331 +1724230500000,2508.365,2508.635,2506.795,2507.148,0.2175 +1724230800000,2507.145,2507.875,2506.628,2506.648,0.2675 +1724231100000,2506.638,2506.745,2505.045,2506.425,0.2737 +1724231400000,2506.478,2506.905,2506.195,2506.575,0.1347 +1724231700000,2506.585,2507.555,2506.375,2507.425,0.1715 +1724232000000,2507.435,2508.898,2507.435,2508.818,0.0916 +1724232300000,2508.808,2509.135,2507.938,2508.375,0.1094 +1724232600000,2508.368,2508.765,2507.385,2508.245,0.2731 +1724232900000,2508.235,2508.355,2507.125,2507.265,0.2128 +1724233200000,2507.265,2507.365,2506.015,2506.015,0.1878 +1724233500000,2506.015,2506.865,2505.505,2505.515,0.0705 +1724233800000,2505.515,2506.395,2504.405,2505.115,0.1747 +1724234100000,2505.135,2506.635,2505.095,2505.548,0.2197 +1724234400000,2505.514,2505.858,2504.345,2505.718,0.2572 +1724234700000,2505.645,2505.908,2505.205,2505.325,0.1427 +1724235000000,2505.255,2506.395,2505.188,2505.568,0.1395 +1724235300000,2505.545,2506.168,2504.875,2505.328,0.1339 +1724235600000,2505.328,2507.125,2505.198,2507.115,0.2001 +1724235900000,2507.085,2507.725,2506.785,2507.535,0.1007 +1724236200000,2507.505,2508.755,2507.045,2508.275,0.1849 +1724236500000,2508.275,2508.275,2507.195,2507.815,0.1768 +1724236800000,2507.745,2509.105,2507.545,2508.965,0.1248 +1724237100000,2508.845,2508.845,2506.625,2508.115,0.2425 +1724237400000,2508.125,2509.555,2508.095,2508.655,0.1035 +1724237700000,2508.745,2509.575,2508.175,2509.255,0.1382 +1724238000000,2509.315,2509.315,2506.895,2507.645,0.2439 +1724238300000,2507.735,2508.545,2507.485,2507.495,0.0718 +1724238600000,2507.465,2508.185,2506.785,2508.145,0.1106 +1724238900000,2508.145,2509.065,2507.495,2508.365,0.1152 +1724239200000,2508.365,2510.045,2508.365,2509.825,0.1413 +1724239500000,2509.835,2510.455,2508.635,2508.808,0.2073 +1724239800000,2508.815,2510.158,2508.464,2510.028,0.2905 +1724240100000,2510.028,2511.255,2510.028,2510.605,0.1797 +1724240400000,2510.605,2511.535,2510.505,2510.955,0.2414 +1724240700000,2510.995,2513.115,2510.938,2512.625,0.1908 +1724241000000,2512.645,2512.925,2511.388,2511.458,0.233 +1724241300000,2511.415,2512.185,2511.378,2511.698,0.0901 +1724241600000,2511.698,2511.925,2510.795,2511.205,0.1398 +1724241900000,2511.205,2511.818,2509.518,2510.458,0.2698 +1724242200000,2510.365,2512.388,2510.365,2511.698,0.2083 +1724242500000,2511.605,2513.585,2511.285,2513.065,0.1862 +1724242800000,2513.075,2513.535,2510.728,2511.068,0.2155 +1724243100000,2511.095,2511.415,2509.895,2510.565,0.1807 +1724243400000,2510.625,2510.865,2509.238,2509.555,0.183 +1724243700000,2509.525,2509.545,2508.065,2509.405,0.1642 +1724244000000,2509.425,2510.445,2507.515,2508.365,0.364 +1724244300000,2508.365,2508.375,2506.975,2507.345,0.1648 +1724244600000,2507.315,2509.895,2507.305,2509.795,0.1634 +1724244900000,2509.795,2510.775,2509.335,2510.408,0.2363 +1724245200000,2510.495,2512.365,2510.125,2511.215,0.4707 +1724245500000,2511.135,2512.745,2509.845,2509.845,0.4175 +1724245800000,2509.845,2510.565,2508.305,2509.305,0.2671 +1724246100000,2509.325,2509.685,2507.435,2508.295,0.1892 +1724246400000,2508.295,2508.995,2506.375,2507.375,0.1896 +1724246700000,2507.375,2507.915,2505.685,2506.378,0.217 +1724247000000,2506.365,2506.555,2501.628,2504.765,0.4935 +1724247300000,2504.755,2507.685,2504.175,2504.255,0.2521 +1724247600000,2504.205,2504.305,2498.098,2498.595,0.4349 +1724247900000,2498.555,2502.615,2497.815,2502.145,0.5168 +1724248200000,2502.145,2502.245,2499.808,2502.065,0.4594 +1724248500000,2502.065,2503.328,2501.355,2502.885,0.2985 +1724248800000,2502.864,2502.975,2493.698,2499.725,0.9147 +1724249100000,2499.685,2503.125,2495.165,2497.655,0.5212 +1724249400000,2497.725,2506.198,2497.195,2505.505,0.5093 +1724249700000,2505.455,2506.515,2501.885,2502.885,0.381 +1724250000000,2502.875,2502.875,2499.228,2501.085,0.419 +1724250300000,2500.995,2503.448,2498.595,2499.785,0.4303 +1724250600000,2499.785,2501.618,2496.935,2498.285,0.3105 +1724250900000,2498.305,2498.775,2495.835,2497.145,0.5525 +1724251200000,2497.365,2499.995,2494.254,2498.875,0.4328 +1724251500000,2498.875,2502.895,2498.315,2502.875,0.2325 +1724251800000,2502.875,2505.415,2502.235,2504.555,0.3485 +1724252100000,2504.555,2504.555,2501.038,2501.428,0.2589 +1724252400000,2501.428,2504.915,2501.225,2504.285,0.2148 +1724252700000,2504.335,2506.265,2503.995,2504.755,0.3619 +1724253000000,2504.775,2505.865,2504.125,2504.855,0.1867 +1724253300000,2504.945,2506.995,2503.175,2506.495,0.1788 +1724253600000,2506.525,2507.695,2505.755,2506.965,0.1864 +1724253900000,2506.965,2508.745,2506.368,2507.195,0.3511 +1724254200000,2507.195,2509.305,2507.035,2508.785,0.3476 +1724254500000,2508.755,2509.515,2507.545,2509.305,0.1179 +1724254800000,2509.255,2509.675,2508.025,2508.605,0.0916 +1724255100000,2508.695,2510.935,2507.795,2510.925,0.2235 +1724255400000,2510.914,2510.914,2508.805,2509.208,0.2484 +1724255700000,2509.208,2509.228,2507.728,2508.194,0.2337 +1724256000000,2508.278,2508.448,2507.124,2507.758,0.402 +1724256300000,2507.754,2507.974,2505.575,2505.805,0.4277 +1724256600000,2505.855,2505.855,2503.065,2504.635,0.1547 +1724256900000,2504.595,2505.585,2504.085,2505.155,0.1141 +1724257200000,2505.155,2505.615,2504.095,2505.485,0.1115 +1724257500000,2505.485,2507.795,2505.485,2507.195,0.0939 +1724257800000,2507.155,2507.325,2506.025,2507.055,0.0757 +1724258100000,2507.055,2508.595,2506.345,2508.595,0.2233 +1724258400000,2508.595,2508.755,2505.705,2506.305,0.0826 +1724258700000,2506.265,2507.815,2505.285,2506.985,0.1533 +1724259000000,2506.968,2507.528,2506.215,2506.715,0.1353 +1724259300000,2506.675,2507.275,2506.415,2506.985,0.1406 +1724259600000,2506.985,2509.175,2506.805,2508.055,0.1826 +1724259900000,2508.025,2509.745,2507.655,2509.745,0.281 +1724260200000,2509.755,2510.238,2508.685,2509.735,0.2846 +1724260500000,2509.765,2509.855,2508.845,2509.775,0.1449 +1724260800000,2509.805,2510.775,2509.255,2510.115,0.1463 +1724261100000,2510.105,2510.355,2509.305,2509.465,0.1257 +1724261400000,2509.555,2510.465,2509.555,2510.325,0.0917 +1724261700000,2510.325,2510.525,2509.315,2509.425,0.0904 +1724262000000,2509.425,2510.015,2509.005,2509.455,0.0826 +1724262300000,2509.455,2511.205,2509.435,2511.015,0.1247 +1724262600000,2511.055,2511.195,2509.465,2509.865,0.1245 +1724262900000,2509.915,2510.265,2509.245,2509.245,0.1444 +1724263200000,2509.235,2513.425,2508.955,2513.195,0.1622 +1724263500000,2513.165,2514.428,2512.575,2514.175,0.086 +1724263800000,2514.115,2515.835,2513.385,2515.745,0.186 +1724264100000,2515.745,2518.755,2515.115,2518.748,0.3971 +1724264400000,2518.748,2518.945,2517.745,2518.655,0.2456 +1724264700000,2518.655,2518.995,2517.275,2518.484,0.3887 +1724265000000,2518.495,2518.684,2517.304,2517.484,0.31 +1724265300000,2517.475,2517.475,2515.265,2515.964,0.4195 +1724265600000,2515.995,2516.595,2514.678,2514.764,0.1629 +1724265900000,2514.764,2516.348,2514.304,2515.995,0.1057 +1724266200000,2515.995,2515.995,2514.265,2514.595,0.085 +1724266500000,2514.675,2515.935,2514.395,2515.885,0.0861 +1724266800000,2516.025,2516.275,2512.708,2512.918,0.3036 +1724267100000,2512.924,2513.058,2511.558,2512.075,0.2745 +1724267400000,2512.074,2513.254,2511.975,2512.705,0.0757 +1724267700000,2512.708,2513.145,2512.015,2512.205,0.081 +1724268000000,2512.148,2512.148,2510.818,2511.515,0.0939 +1724268300000,2511.465,2512.765,2511.155,2512.465,0.0737 +1724268600000,2512.415,2513.675,2512.275,2513.094,0.1063 +1724268900000,2512.995,2513.638,2512.745,2513.634,0.2117 +1724269200000,2513.644,2514.698,2513.398,2514.528,0.1908 +1724269500000,2514.508,2515.528,2514.298,2514.298,0.2646 +1724269800000,2514.305,2514.385,2512.795,2512.815,0.2571 +1724270100000,2512.848,2512.865,2511.185,2511.418,0.2821 +1724270400000,2511.325,2512.298,2510.848,2510.938,0.1183 +1724270700000,2510.978,2511.125,2509.998,2509.998,0.1078 +1724271000000,2509.978,2511.245,2509.668,2510.675,0.0606 +1724271300000,2510.675,2511.665,2510.675,2511.535,0.0494 +1724271600000,2511.535,2511.915,2511.345,2511.815,0.1063 +1724271900000,2511.815,2511.928,2511.335,2511.425,0.0929 +1724272200000,2511.435,2512.275,2511.155,2511.775,0.0821 +1724272500000,2511.835,2512.065,2511.178,2511.288,0.0842 +1724272800000,2511.258,2511.465,2510.595,2511.028,0.0931 +1724273100000,2510.995,2511.305,2510.645,2511.305,0.1282 +1724273400000,2511.325,2511.628,2510.888,2511.428,0.0808 +1724273700000,2511.428,2512.248,2511.385,2512.055,0.0545 +1724277600000,2511.698,2512.955,2510.895,2512.084,0.0772 +1724277900000,2512.104,2512.344,2511.425,2512.175,0.0963 +1724278200000,2512.195,2512.784,2512.075,2512.674,0.0719 +1724278500000,2512.774,2513.354,2512.768,2512.935,0.0658 +1724278800000,2512.935,2513.525,2512.935,2513.445,0.0222 +1724279100000,2513.395,2513.505,2513.205,2513.335,0.013 +1724279400000,2513.325,2513.445,2512.945,2513.245,0.0411 +1724279700000,2513.315,2513.815,2513.145,2513.455,0.0385 +1724280000000,2513.455,2513.495,2512.925,2513.055,0.0183 +1724280300000,2513.045,2513.255,2513.045,2513.195,0.0114 +1724280600000,2513.205,2513.585,2513.205,2513.575,0.0096 +1724280900000,2513.575,2513.845,2513.505,2513.775,0.0236 +1724281200000,2513.775,2514.075,2513.705,2513.925,0.0585 +1724281500000,2513.955,2514.235,2513.625,2513.855,0.0886 +1724281800000,2513.865,2513.865,2513.425,2513.635,0.049 +1724282100000,2513.645,2513.655,2513.055,2513.065,0.0323 +1724282400000,2513.175,2513.805,2513.165,2513.595,0.0095 +1724282700000,2513.595,2513.895,2513.365,2513.365,0.0084 +1724283000000,2513.345,2513.525,2513.305,2513.305,0.0063 +1724283300000,2513.335,2513.485,2512.975,2513.065,0.0107 +1724283600000,2513.014,2513.095,2512.385,2512.505,0.012 +1724283900000,2512.555,2512.965,2512.525,2512.905,0.0132 +1724284200000,2512.955,2513.185,2512.835,2512.865,0.0482 +1724284500000,2512.878,2512.998,2512.145,2512.585,0.1374 +1724284800000,2512.635,2513.415,2512.245,2513.085,0.1095 +1724285100000,2513.095,2513.105,2512.115,2512.135,0.1058 +1724285400000,2511.975,2512.135,2511.295,2511.368,0.1378 +1724285700000,2511.368,2511.895,2511.018,2511.885,0.1168 +1724286000000,2511.765,2512.145,2511.665,2512.125,0.07 +1724286300000,2512.125,2512.568,2511.655,2511.855,0.0491 +1724286600000,2511.865,2512.225,2511.155,2511.305,0.0465 +1724286900000,2511.305,2512.835,2511.305,2512.675,0.0552 +1724287200000,2512.675,2513.575,2512.585,2513.355,0.0906 +1724287500000,2513.355,2513.985,2512.845,2513.875,0.0412 +1724287800000,2513.865,2514.545,2513.385,2513.645,0.0696 +1724288100000,2513.615,2514.005,2513.255,2513.585,0.0814 +1724288400000,2513.548,2513.918,2512.025,2512.305,0.5024 +1724288700000,2512.365,2512.778,2510.595,2510.905,0.1468 +1724289000000,2510.845,2512.045,2510.395,2511.235,0.1349 +1724289300000,2511.295,2512.445,2511.165,2512.215,0.1303 +1724289600000,2512.215,2512.925,2511.695,2511.885,0.0992 +1724289900000,2511.865,2512.805,2511.395,2512.505,0.1116 +1724290200000,2512.515,2512.745,2509.908,2510.485,0.2991 +1724290500000,2510.465,2510.465,2509.098,2509.408,0.124 +1724290800000,2509.365,2510.125,2508.145,2508.735,0.1442 +1724291100000,2508.735,2509.488,2507.998,2508.335,0.1031 +1724291400000,2508.338,2508.505,2507.268,2507.375,0.2368 +1724291700000,2507.378,2507.935,2506.915,2507.475,0.0908 +1724292000000,2507.465,2508.448,2506.775,2508.325,0.1272 +1724292300000,2508.288,2508.515,2506.888,2507.315,0.3364 +1724292600000,2507.295,2507.455,2506.065,2506.875,0.3382 +1724292900000,2506.925,2506.965,2505.635,2505.935,0.2217 +1724293200000,2505.915,2506.245,2504.995,2505.335,0.2139 +1724293500000,2505.325,2505.415,2502.355,2503.115,0.3111 +1724293800000,2503.125,2504.815,2503.115,2503.695,0.5631 +1724294100000,2503.645,2504.115,2500.448,2500.518,0.4827 +1724294400000,2500.505,2501.775,2500.155,2501.108,0.3902 +1724294700000,2501.078,2501.355,2500.198,2500.655,0.3095 +1724295000000,2500.685,2501.575,2499.948,2500.645,0.2771 +1724295300000,2500.645,2502.308,2499.815,2502.158,0.2316 +1724295600000,2502.158,2503.068,2501.048,2501.695,0.1946 +1724295900000,2501.715,2503.495,2501.638,2502.445,0.0841 +1724296200000,2502.405,2503.255,2501.965,2502.204,0.0926 +1724296500000,2502.215,2502.515,2500.994,2502.055,0.1846 +1724296800000,2502.055,2502.285,2501.525,2501.895,0.074 +1724297100000,2501.895,2502.865,2501.735,2502.645,0.0989 +1724297400000,2502.665,2503.405,2502.255,2503.385,0.1341 +1724297700000,2503.298,2504.605,2502.605,2503.445,0.1148 +1724298000000,2503.455,2504.075,2502.495,2502.695,0.2521 +1724298300000,2502.625,2503.148,2501.875,2502.328,0.2123 +1724298600000,2502.315,2502.335,2501.328,2501.528,0.1801 +1724298900000,2501.535,2502.458,2501.535,2502.268,0.0749 +1724299200000,2502.205,2502.288,2500.958,2501.575,0.0922 +1724299500000,2501.575,2501.745,2500.285,2500.335,0.0732 +1724299800000,2500.315,2500.715,2500.215,2500.255,0.0641 +1724300100000,2500.245,2501.025,2500.128,2500.895,0.0438 +1724300400000,2500.914,2500.914,2500.128,2500.325,0.0957 +1724300700000,2500.335,2500.775,2500.138,2500.485,0.0808 +1724301000000,2500.465,2501.095,2500.128,2500.865,0.0852 +1724301300000,2500.845,2501.435,2499.204,2501.395,0.2062 +1724301600000,2501.395,2501.955,2501.075,2501.805,0.0662 +1724301900000,2501.785,2501.785,2500.955,2501.515,0.0421 +1724302200000,2501.495,2501.495,2500.805,2501.375,0.0439 +1724302500000,2501.375,2502.205,2501.375,2501.795,0.059 +1724302800000,2501.795,2502.475,2501.695,2502.185,0.071 +1724303100000,2502.185,2502.555,2500.555,2501.525,0.1058 +1724303400000,2501.525,2502.435,2500.995,2502.435,0.0741 +1724303700000,2502.435,2503.075,2502.195,2502.895,0.0788 +1724304000000,2502.895,2503.475,2502.605,2503.328,0.0566 +1724304300000,2503.328,2503.448,2502.958,2503.235,0.0586 +1724304600000,2503.275,2503.685,2501.565,2502.985,0.1572 +1724304900000,2502.985,2503.165,2502.028,2502.445,0.2083 +1724305200000,2502.465,2502.515,2500.695,2501.815,0.1793 +1724305500000,2501.775,2501.995,2500.995,2501.995,0.1123 +1724305800000,2501.975,2505.025,2501.925,2505.025,0.1292 +1724306100000,2505.045,2506.185,2504.075,2505.405,0.213 +1724306400000,2505.405,2505.715,2504.555,2505.125,0.2677 +1724306700000,2505.125,2506.208,2504.355,2505.675,0.4558 +1724307000000,2505.665,2507.108,2505.608,2507.108,0.2488 +1724307300000,2507.095,2507.945,2506.325,2507.525,0.2253 +1724307600000,2507.525,2508.345,2506.695,2507.295,0.1435 +1724307900000,2507.345,2510.445,2507.035,2510.335,0.1807 +1724308200000,2510.335,2510.485,2507.708,2508.065,0.212 +1724308500000,2508.065,2508.705,2505.285,2505.345,0.487 +1724308800000,2505.355,2506.145,2503.415,2505.495,0.6072 +1724309100000,2505.495,2507.605,2505.295,2507.195,0.5085 +1724309400000,2507.195,2508.765,2506.455,2507.465,0.5318 +1724309700000,2507.455,2508.065,2507.125,2507.358,0.3558 +1724310000000,2507.355,2509.055,2506.465,2507.854,0.2498 +1724310300000,2507.845,2508.515,2507.575,2508.265,0.0711 +1724310600000,2508.265,2509.335,2508.085,2508.445,0.1149 +1724310900000,2508.474,2509.035,2505.365,2505.675,0.2329 +1724311200000,2505.715,2505.835,2504.325,2505.085,0.127 +1724311500000,2505.105,2505.895,2504.845,2505.855,0.1073 +1724311800000,2505.795,2508.105,2505.455,2507.095,0.1926 +1724312100000,2507.085,2508.275,2506.104,2506.904,0.2604 +1724312400000,2506.928,2507.434,2506.028,2507.394,0.2731 +1724312700000,2507.358,2508.934,2507.034,2508.915,0.1099 +1724313000000,2508.944,2509.658,2508.045,2508.425,0.1055 +1724313300000,2508.365,2508.535,2506.798,2506.948,0.0764 +1724313600000,2506.935,2507.365,2504.495,2505.515,0.1856 +1724313900000,2505.505,2505.945,2504.815,2505.045,0.0741 +1724314200000,2505.045,2505.345,2504.315,2504.355,0.095 +1724314500000,2504.365,2505.095,2503.155,2503.275,0.1067 +1724314800000,2503.265,2503.858,2502.395,2503.765,0.1085 +1724315100000,2503.745,2504.185,2503.345,2503.855,0.0852 +1724315400000,2503.925,2504.525,2503.008,2503.045,0.0981 +1724315700000,2503.045,2504.565,2502.355,2504.545,0.087 +1724316000000,2504.565,2504.565,2502.575,2503.635,0.1126 +1724316300000,2503.645,2504.145,2502.935,2503.455,0.0853 +1724316600000,2503.475,2503.725,2502.755,2503.135,0.0691 +1724316900000,2503.145,2503.975,2502.535,2503.555,0.105 +1724317200000,2503.555,2504.085,2501.865,2501.915,0.1503 +1724317500000,2501.915,2502.475,2501.195,2501.575,0.147 +1724317800000,2501.675,2502.225,2501.015,2501.545,0.1893 +1724318100000,2501.595,2504.685,2501.495,2504.545,0.1346 +1724318400000,2504.645,2505.195,2503.985,2504.515,0.117 +1724318700000,2504.455,2505.545,2503.785,2505.025,0.144 +1724319000000,2504.985,2506.945,2504.395,2505.745,0.107 +1724319300000,2505.725,2506.525,2505.615,2506.525,0.0851 +1724319600000,2506.485,2507.965,2506.295,2507.285,0.1394 +1724319900000,2507.305,2507.445,2506.005,2506.345,0.1461 +1724320200000,2506.335,2506.655,2505.415,2505.745,0.1528 +1724320500000,2505.635,2507.455,2505.615,2507.165,0.1156 +1724320800000,2507.218,2508.385,2506.575,2507.385,0.0965 +1724321100000,2507.425,2507.425,2506.428,2506.815,0.2742 +1724321400000,2506.815,2507.415,2506.575,2506.725,0.3349 +1724321700000,2506.665,2507.225,2506.035,2506.915,0.2504 +1724322000000,2506.905,2507.625,2506.695,2507.075,0.1904 +1724322300000,2507.075,2508.558,2506.995,2507.668,0.1826 +1724322600000,2507.685,2508.955,2507.575,2508.605,0.2951 +1724322900000,2508.595,2509.008,2507.448,2507.448,0.2385 +1724323200000,2507.445,2507.905,2506.985,2507.775,0.0938 +1724323500000,2507.775,2507.868,2506.755,2507.285,0.1845 +1724323800000,2507.305,2507.605,2507.058,2507.575,0.1465 +1724324100000,2507.538,2507.728,2505.114,2505.208,0.289 +1724324400000,2505.164,2505.345,2503.485,2504.855,0.1597 +1724324700000,2504.865,2505.875,2503.805,2504.895,0.18 +1724325000000,2504.885,2505.005,2504.145,2504.315,0.1802 +1724325300000,2504.335,2504.715,2503.235,2504.325,0.1099 +1724325600000,2504.295,2505.885,2504.295,2504.755,0.1659 +1724325900000,2504.745,2505.055,2503.745,2504.088,0.22 +1724326200000,2504.085,2504.178,2501.865,2502.355,0.3065 +1724326500000,2502.368,2502.445,2497.895,2499.965,0.3416 +1724326800000,2499.935,2502.075,2499.735,2501.715,0.4384 +1724327100000,2501.715,2502.305,2501.095,2501.685,0.3693 +1724327400000,2501.675,2501.675,2499.825,2499.825,0.3704 +1724327700000,2499.815,2500.765,2499.395,2499.395,0.421 +1724328000000,2499.465,2501.194,2497.945,2498.085,0.4113 +1724328300000,2498.085,2499.545,2497.125,2497.225,0.1662 +1724328600000,2497.225,2497.895,2496.055,2497.295,0.1819 +1724328900000,2497.305,2499.035,2497.115,2499.015,0.3547 +1724329200000,2498.985,2499.735,2497.045,2498.105,0.4196 +1724329500000,2498.125,2498.425,2497.595,2497.785,0.1122 +1724329800000,2497.845,2500.545,2495.015,2500.475,0.4812 +1724330100000,2500.445,2504.045,2500.155,2503.475,0.3608 +1724330400000,2503.465,2503.835,2502.085,2502.735,0.3183 +1724330700000,2502.755,2503.145,2499.835,2501.535,0.3572 +1724331000000,2501.495,2502.415,2499.405,2502.285,0.3689 +1724331300000,2502.275,2502.275,2500.365,2500.555,0.2212 +1724331600000,2500.585,2501.405,2498.565,2498.574,0.5415 +1724331900000,2498.588,2501.355,2497.718,2499.355,0.4446 +1724332200000,2499.445,2500.115,2497.525,2498.595,0.309 +1724332500000,2498.775,2499.005,2496,2497.225,0.293 +1724332800000,2497.205,2497.555,2491.145,2494.055,0.5686 +1724333100000,2493.795,2494.105,2492.525,2492.845,0.3022 +1724333400000,2492.794,2492.794,2483.748,2486.044,0.6073 +1724333700000,2486.094,2489.258,2485.545,2486.065,0.3223 +1724334000000,2486.145,2487.885,2483.925,2486.705,0.2956 +1724334300000,2486.705,2486.705,2482.898,2486.075,0.4226 +1724334600000,2486.045,2490.125,2485.965,2488.935,0.3102 +1724334900000,2488.955,2489.945,2485.805,2487.478,0.3324 +1724335200000,2487.385,2487.385,2482.118,2482.915,0.4002 +1724335500000,2482.915,2484.105,2480.045,2480.615,0.3226 +1724335800000,2480.628,2481.235,2474.888,2475.454,0.4282 +1724336100000,2475.415,2477.955,2473.378,2475.065,0.4684 +1724336400000,2475.065,2475.435,2470.705,2475.165,0.4185 +1724336700000,2475.175,2478.605,2475.015,2477.725,0.316 +1724337000000,2477.678,2478.075,2473.054,2473.595,0.3014 +1724337300000,2473.605,2476.735,2471.485,2476.225,0.2886 +1724337600000,2476.225,2478.225,2475.775,2476.425,0.62 +1724337900000,2476.465,2479.315,2476.185,2478.555,0.5789 +1724338200000,2478.535,2480.775,2478.155,2480.295,0.6594 +1724338500000,2480.305,2481.435,2479.505,2479.928,0.3651 +1724338800000,2479.844,2483.985,2479.458,2481.655,0.3363 +1724339100000,2481.645,2481.655,2477.325,2478.625,0.2687 +1724339400000,2478.615,2479.315,2476.805,2477.585,0.2239 +1724339700000,2477.595,2479.155,2476.275,2478.835,0.221 +1724340000000,2478.815,2480.145,2477.955,2479.235,0.1904 +1724340300000,2479.175,2479.605,2477.188,2477.335,0.2346 +1724340600000,2477.355,2479.145,2474.865,2476.295,0.138 +1724340900000,2476.395,2478.255,2475.885,2477.375,0.2589 +1724341200000,2477.465,2480.985,2477.355,2480.715,0.2714 +1724341500000,2480.695,2483.015,2479.995,2480.895,0.5277 +1724341800000,2480.975,2481.948,2480.105,2481.795,0.485 +1724342100000,2481.825,2482.525,2481.018,2481.768,0.413 +1724342400000,2481.798,2483.495,2481.225,2482.848,0.2749 +1724342700000,2482.848,2483.495,2481.835,2483.385,0.165 +1724343000000,2483.335,2484.385,2482.165,2483.495,0.3015 +1724343300000,2483.475,2485.115,2483.245,2483.945,0.2087 +1724343600000,2483.975,2485.755,2483.328,2483.425,0.2343 +1724343900000,2483.425,2484.475,2483.115,2483.775,0.1843 +1724344200000,2483.765,2484.225,2482.325,2484.085,0.2185 +1724344500000,2484.085,2485.335,2482.825,2484.795,0.1921 +1724344800000,2484.785,2485.195,2484.025,2484.505,0.1225 +1724345100000,2484.475,2485.885,2484.005,2485.305,0.0738 +1724345400000,2485.185,2485.215,2484.205,2484.338,0.0975 +1724345700000,2484.328,2484.845,2482.685,2484.208,0.2117 +1724346000000,2484.145,2484.315,2482.555,2482.635,0.1267 +1724346300000,2482.655,2483.545,2481.715,2482.768,0.1395 +1724346600000,2482.735,2483.335,2481.828,2482.198,0.1393 +1724346900000,2482.185,2482.845,2481.645,2481.758,0.1091 +1724347200000,2481.745,2481.755,2480.325,2481.205,0.1239 +1724347500000,2481.175,2482.095,2479.585,2480.745,0.0888 +1724347800000,2480.845,2483.235,2480.825,2482.665,0.0938 +1724348100000,2482.575,2483.465,2482.295,2482.775,0.0854 +1724348400000,2482.755,2482.985,2481.515,2481.945,0.0675 +1724348700000,2482.015,2483.055,2481.445,2481.925,0.0858 +1724349000000,2481.865,2482.475,2481.215,2481.575,0.0768 +1724349300000,2481.675,2483.055,2481.495,2482.185,0.0995 +1724349600000,2482.185,2482.495,2481.635,2482.165,0.1001 +1724349900000,2482.165,2483.415,2481.385,2483.165,0.0993 +1724350200000,2483.165,2483.355,2482.375,2483.145,0.0788 +1724350500000,2483.148,2484.685,2483.045,2484.395,0.1611 +1724350800000,2484.455,2484.545,2483.285,2483.815,0.0837 +1724351100000,2483.805,2484.258,2483.338,2483.888,0.1843 +1724351400000,2483.888,2484.128,2482.078,2482.098,0.1655 +1724351700000,2482.108,2482.638,2481.575,2481.838,0.152 +1724352000000,2481.838,2481.838,2480.255,2481.025,0.1151 +1724352300000,2481.048,2483.265,2481.028,2482.865,0.0681 +1724352600000,2482.855,2483.098,2482.665,2482.758,0.073 +1724352900000,2482.758,2483.375,2482.015,2482.178,0.0862 +1724353200000,2482.095,2482.708,2481.835,2482.028,0.0897 +1724353500000,2482.015,2482.168,2480.928,2481.528,0.1353 +1724353800000,2481.555,2482.428,2481.525,2481.918,0.1224 +1724354100000,2481.928,2482.275,2480.925,2480.925,0.0799 +1724354400000,2480.925,2481.315,2479.235,2479.325,0.0776 +1724354700000,2479.285,2479.795,2478.455,2478.545,0.0852 +1724355000000,2478.545,2480.415,2478.425,2480.295,0.0948 +1724355300000,2480.295,2480.755,2478.815,2480.545,0.0804 +1724355600000,2480.525,2482.138,2480.355,2482.055,0.1137 +1724355900000,2482.155,2483.368,2482.085,2482.425,0.1464 +1724356200000,2482.415,2482.975,2481.955,2482.318,0.3015 +1724356500000,2482.315,2483.145,2481.978,2482.795,0.3186 +1724356800000,2482.868,2483.775,2482.615,2483.555,0.0774 +1724357100000,2483.555,2483.805,2482.425,2482.608,0.0789 +1724357400000,2482.618,2484.745,2482.348,2484.645,0.1081 +1724357700000,2484.635,2484.728,2483.705,2483.808,0.0808 +1724358000000,2483.798,2484.485,2482.928,2484.038,0.093 +1724358300000,2484.008,2484.215,2483.795,2484.055,0.0359 +1724358600000,2483.988,2484.438,2483.805,2484.018,0.065 +1724358900000,2484.008,2484.125,2483.708,2483.745,0.0388 +1724359200000,2483.755,2483.845,2483.505,2483.755,0.0326 +1724359500000,2483.755,2484.305,2483.618,2484.175,0.0375 +1724359800000,2484.165,2484.405,2483.995,2484.405,0.0194 +1724360100000,2484.395,2484.705,2484.045,2484.465,0.0367 +1724364000000,2484.185,2485.124,2484.185,2485.085,0.0577 +1724364300000,2485.085,2485.085,2484.494,2484.505,0.0151 +1724364600000,2484.494,2484.605,2484.194,2484.465,0.0231 +1724364900000,2484.504,2484.704,2484.328,2484.405,0.0412 +1724365200000,2484.398,2484.855,2484.388,2484.734,0.0621 +1724365500000,2484.744,2484.834,2484.578,2484.828,0.0257 +1724365800000,2484.828,2484.885,2484.498,2484.728,0.0396 +1724366100000,2484.745,2485.248,2484.735,2485.155,0.0468 +1724366400000,2485.145,2485.315,2485.035,2485.115,0.0421 +1724366700000,2485.115,2485.385,2485.045,2485.385,0.0398 +1724367000000,2485.355,2485.455,2485.078,2485.085,0.0402 +1724367300000,2485.075,2485.128,2484.855,2484.975,0.0416 +1724367600000,2484.978,2484.985,2484.824,2484.925,0.0423 +1724367900000,2484.934,2485.475,2484.925,2485.425,0.0657 +1724368200000,2485.455,2485.835,2485.295,2485.795,0.0218 +1724368500000,2485.815,2485.815,2485.305,2485.395,0.0105 +1724368800000,2485.385,2485.605,2485.125,2485.605,0.0102 +1724369100000,2485.605,2485.695,2485.515,2485.675,0.0083 +1724369400000,2485.695,2485.925,2485.525,2485.585,0.0131 +1724369700000,2485.575,2486.075,2485.524,2485.995,0.0235 +1724370000000,2486.035,2486.095,2485.705,2485.858,0.0657 +1724370300000,2485.858,2486.115,2485.655,2486.095,0.0227 +1724370600000,2486.095,2486.855,2485.895,2486.625,0.0471 +1724370900000,2486.615,2487.525,2486.555,2487.475,0.0316 +1724371200000,2487.475,2487.525,2486.685,2487.135,0.1837 +1724371500000,2487.205,2487.235,2486.355,2486.595,0.132 +1724371800000,2486.595,2487.398,2486.468,2487.345,0.1037 +1724372100000,2487.335,2487.985,2487.024,2487.925,0.0785 +1724372400000,2487.895,2488.325,2487.425,2488.305,0.1124 +1724372700000,2488.308,2488.355,2487.255,2487.735,0.2068 +1724373000000,2487.728,2488.255,2487.728,2487.995,0.0904 +1724373300000,2487.995,2490.688,2487.895,2490.465,0.1476 +1724373600000,2490.415,2492.155,2489.335,2489.415,0.2538 +1724373900000,2489.405,2490.805,2489.365,2490.795,0.1148 +1724374200000,2490.755,2491.245,2490.115,2490.538,0.2961 +1724374500000,2490.448,2490.595,2489.495,2489.825,0.2543 +1724374800000,2489.875,2491.295,2488.448,2488.675,0.3911 +1724375100000,2488.675,2490.535,2488.575,2489.435,0.4305 +1724375400000,2489.435,2490.295,2489.158,2489.265,0.3003 +1724375700000,2489.258,2491.248,2487.945,2490.865,0.4785 +1724376000000,2490.865,2490.865,2488.645,2490.035,0.2678 +1724376300000,2490.085,2490.895,2488.745,2489.585,0.2077 +1724376600000,2489.545,2489.775,2488.185,2489.025,0.2463 +1724376900000,2489.015,2489.265,2488.155,2488.418,0.1197 +1724377200000,2488.418,2489.505,2488.205,2488.695,0.1785 +1724377500000,2488.675,2489.725,2487.755,2488.995,0.1574 +1724377800000,2488.995,2489.995,2487.835,2489.065,0.3493 +1724378100000,2489.075,2490.755,2489.075,2490.675,0.3613 +1724378400000,2490.715,2491.448,2488.615,2488.845,0.4005 +1724378700000,2488.825,2489.115,2488.205,2488.825,0.1352 +1724379000000,2488.825,2489.105,2488.228,2488.675,0.1394 +1724379300000,2488.665,2489.415,2488.155,2488.695,0.0678 +1724379600000,2488.695,2488.755,2488.105,2488.395,0.0564 +1724379900000,2488.385,2488.775,2488.315,2488.705,0.0479 +1724380200000,2488.765,2488.935,2486.565,2487.915,0.1085 +1724380500000,2487.915,2488.355,2487.095,2487.605,0.0848 +1724380800000,2487.605,2488.395,2487.435,2488.015,0.0562 +1724381100000,2487.975,2488.075,2486.925,2488.065,0.0962 +1724381400000,2488.065,2489.155,2487.875,2489.005,0.1459 +1724381700000,2488.975,2489.935,2488.275,2489.815,0.1309 +1724382000000,2489.815,2491.115,2489.315,2491.025,0.2187 +1724382300000,2491.045,2491.505,2489.415,2490.035,0.1492 +1724382600000,2489.955,2490.825,2489.635,2490.285,0.1439 +1724382900000,2490.365,2492.815,2490.185,2492.758,0.1202 +1724383200000,2492.745,2492.758,2491.825,2492.305,0.1847 +1724383500000,2492.308,2492.985,2491.978,2492.975,0.1261 +1724383800000,2492.995,2493.015,2491.165,2491.308,0.1317 +1724384100000,2491.328,2492.715,2491.308,2492.665,0.0746 +1724384400000,2492.665,2493.618,2491.958,2492.655,0.1867 +1724384700000,2492.635,2492.985,2492.195,2492.735,0.1574 +1724385000000,2492.755,2493.445,2492.254,2493.038,0.0895 +1724385300000,2492.988,2493.305,2492.925,2493.075,0.0314 +1724385600000,2493.095,2494.385,2493.085,2494.025,0.0632 +1724385900000,2493.968,2494.005,2493.015,2493.355,0.0728 +1724386200000,2493.355,2493.565,2493.055,2493.218,0.0354 +1724386500000,2493.218,2493.505,2492.615,2493.315,0.0661 +1724386800000,2493.275,2493.825,2492.845,2493.395,0.0919 +1724387100000,2493.415,2493.775,2492.725,2492.758,0.111 +1724387400000,2492.755,2492.995,2492.415,2492.828,0.1157 +1724387700000,2492.808,2493.458,2492.715,2493.005,0.0761 +1724388000000,2493.005,2493.265,2492.928,2493.115,0.0627 +1724388300000,2493.115,2493.455,2492.928,2493.385,0.0527 +1724388600000,2493.385,2493.595,2493.115,2493.145,0.0565 +1724388900000,2493.145,2493.585,2493.055,2493.245,0.07 +1724389200000,2493.245,2493.805,2493.195,2493.645,0.0948 +1724389500000,2493.605,2495.245,2493.455,2494.715,0.1457 +1724389800000,2494.698,2495.095,2494.205,2494.355,0.0742 +1724390100000,2494.355,2495.558,2494.175,2494.998,0.0979 +1724390400000,2494.965,2495.435,2494.705,2494.775,0.1753 +1724390700000,2494.778,2495.548,2494.625,2494.675,0.1449 +1724391000000,2494.655,2495.665,2494.225,2494.545,0.1481 +1724391300000,2494.565,2495.155,2494.185,2494.315,0.1093 +1724391600000,2494.265,2494.425,2492.165,2492.585,0.1791 +1724391900000,2492.585,2493.635,2492.058,2492.335,0.1537 +1724392200000,2492.335,2492.335,2490.985,2491.355,0.2037 +1724392500000,2491.365,2492.965,2491.345,2491.768,0.1577 +1724392800000,2491.785,2491.905,2490.465,2491.455,0.3307 +1724393100000,2491.455,2492.765,2491.455,2491.575,0.1525 +1724393400000,2491.605,2492.575,2491.045,2491.895,0.1731 +1724393700000,2491.935,2492.585,2491.885,2492.165,0.1361 +1724394000000,2492.165,2493.805,2491.795,2493.558,0.1358 +1724394300000,2493.555,2494.485,2493.195,2494.475,0.1982 +1724394600000,2494.425,2494.475,2491.435,2491.705,0.1877 +1724394900000,2491.675,2493.278,2491.475,2493.165,0.1521 +1724395200000,2493.205,2494.105,2492.775,2492.775,0.136 +1724395500000,2492.755,2493.345,2492.135,2493.165,0.1221 +1724395800000,2493.295,2493.585,2492.395,2493.525,0.1737 +1724396100000,2493.545,2493.805,2492.715,2492.805,0.1584 +1724396400000,2492.865,2493.725,2492.275,2492.305,0.1668 +1724396700000,2492.295,2493.045,2492.065,2492.325,0.1478 +1724397000000,2492.335,2493.415,2491.875,2493.325,0.1195 +1724397300000,2493.345,2493.565,2492.255,2493.015,0.3121 +1724397600000,2493.025,2493.225,2491.628,2491.855,0.4267 +1724397900000,2491.835,2492.635,2491.715,2491.755,0.2341 +1724398200000,2491.755,2493.985,2491.555,2493.545,0.1286 +1724398500000,2493.475,2493.715,2491.885,2491.905,0.2324 +1724398800000,2491.915,2493.535,2491.665,2492.295,0.3123 +1724399100000,2492.275,2492.795,2491.585,2492.525,0.2601 +1724399400000,2492.515,2493.525,2492.395,2493.315,0.1957 +1724399700000,2493.325,2493.995,2493.075,2493.335,0.3365 +1724400000000,2493.275,2493.795,2492.935,2493.415,0.1357 +1724400300000,2493.415,2495.715,2493.155,2495.695,0.176 +1724400600000,2495.695,2496.345,2494.785,2495.555,0.373 +1724400900000,2495.555,2496.495,2494.755,2496.215,0.3265 +1724401200000,2496.235,2497.175,2496.125,2496.955,0.1109 +1724401500000,2496.938,2497.438,2496.325,2496.428,0.1911 +1724401800000,2496.428,2497.025,2496.345,2496.575,0.1729 +1724402100000,2496.575,2497.385,2496.395,2496.685,0.1606 +1724402400000,2496.695,2498.295,2496.535,2497.785,0.1539 +1724402700000,2497.805,2499.795,2497.805,2499.695,0.1561 +1724403000000,2499.625,2499.855,2498.965,2499.085,0.2035 +1724403300000,2499.065,2499.205,2497.805,2498.845,0.1443 +1724403600000,2498.865,2499.575,2497.485,2497.748,0.1216 +1724403900000,2497.665,2499.165,2496.995,2497.148,0.1459 +1724404200000,2497.175,2499.325,2496.855,2499.228,0.2303 +1724404500000,2499.305,2500.935,2499.285,2500.405,0.1734 +1724404800000,2500.395,2501.545,2500.165,2500.865,0.1389 +1724405100000,2500.835,2501.315,2500.035,2501.115,0.2695 +1724405400000,2501.055,2501.235,2499.985,2500.255,0.3322 +1724405700000,2500.235,2501.605,2500.115,2501.555,0.0857 +1724406000000,2501.575,2501.725,2499.818,2499.925,0.1703 +1724406300000,2499.925,2500.705,2499.015,2499.555,0.2519 +1724406600000,2499.575,2499.705,2498.725,2498.965,0.1995 +1724406900000,2498.945,2499.015,2498.275,2498.785,0.1248 +1724407200000,2498.785,2499.095,2497.235,2497.528,0.1548 +1724407500000,2497.415,2498.675,2497.255,2497.905,0.1002 +1724407800000,2497.915,2498.075,2496.175,2497.435,0.107 +1724408100000,2497.435,2497.695,2496.935,2497.695,0.0997 +1724408400000,2497.695,2498.425,2496.905,2497.415,0.086 +1724408700000,2497.415,2497.705,2496.145,2496.205,0.0909 +1724409000000,2496.055,2497.255,2495.515,2497.045,0.1057 +1724409300000,2497.035,2497.895,2496.955,2497.075,0.0876 +1724409600000,2497.075,2498.175,2496.505,2498.175,0.089 +1724409900000,2498.145,2498.445,2497.215,2497.455,0.1945 +1724410200000,2497.455,2499.068,2497.455,2498.355,0.2992 +1724410500000,2498.395,2499.128,2497.975,2498.885,0.2939 +1724410800000,2498.915,2499.275,2498.155,2498.545,0.3198 +1724411100000,2498.545,2498.605,2497.285,2498.155,0.2636 +1724411400000,2498.165,2499.928,2498.085,2499.235,0.1816 +1724411700000,2499.235,2499.535,2498.675,2499.245,0.1092 +1724412000000,2499.265,2499.725,2498.425,2499.415,0.2316 +1724412300000,2499.415,2500.425,2499.315,2499.545,0.4105 +1724412600000,2499.545,2499.545,2497.808,2498.395,0.3318 +1724412900000,2498.365,2498.885,2498.155,2498.625,0.3037 +1724413200000,2498.635,2499.425,2498.315,2499.245,0.1743 +1724413500000,2499.258,2499.468,2498.945,2499.155,0.2246 +1724413800000,2499.145,2501.165,2498.898,2501.165,0.1923 +1724414100000,2501.255,2502.355,2501.125,2501.495,0.1192 +1724414400000,2501.495,2501.958,2501.095,2501.615,0.1761 +1724414700000,2501.598,2502.228,2501.225,2501.595,0.1902 +1724415000000,2501.625,2501.625,2500.135,2500.525,0.1568 +1724415300000,2500.495,2501.295,2500.435,2500.955,0.2818 +1724415600000,2500.975,2500.995,2498.275,2498.965,0.3731 +1724415900000,2498.945,2500.335,2498.915,2500.265,0.1404 +1724416200000,2500.205,2500.595,2498.755,2500.405,0.3496 +1724416500000,2500.395,2500.565,2499.025,2499.718,0.4748 +1724416800000,2499.715,2501.388,2499.715,2500.715,0.5352 +1724417100000,2500.705,2501.608,2500.008,2501.185,0.163 +1724417400000,2501.165,2501.595,2500.545,2500.795,0.1157 +1724417700000,2500.888,2501.898,2500.835,2501.198,0.1651 +1724418000000,2501.145,2501.485,2499.275,2500.255,0.3174 +1724418300000,2500.255,2500.455,2498.805,2499.755,0.2254 +1724418600000,2499.735,2501.775,2499.725,2500.495,0.1952 +1724418900000,2500.515,2503.765,2500.485,2502.395,0.546 +1724419200000,2502.395,2502.865,2499.565,2500.255,0.5097 +1724419500000,2500.245,2501.075,2499.078,2500.088,0.4288 +1724419800000,2500.055,2500.125,2497.285,2497.895,0.3168 +1724420100000,2497.915,2499.225,2496.445,2497.175,0.4269 +1724420400000,2497.155,2497.855,2494.955,2496.685,0.426 +1724420700000,2496.665,2496.935,2494.315,2495.135,0.5137 +1724421000000,2495.094,2498.335,2494.825,2497.715,0.6456 +1724421300000,2497.708,2498.768,2497.545,2498.325,0.4144 +1724421600000,2497.878,2511.148,2497.364,2510.648,0.9091 +1724421900000,2510.748,2515.448,2510.608,2513.455,0.9435 +1724422200000,2513.385,2517.725,2513.245,2516.915,0.575 +1724422500000,2516.915,2517.735,2505.155,2505.905,0.6235 +1724422800000,2505.905,2513.808,2504.33,2512.508,0.6271 +1724423100000,2512.498,2515.048,2509.435,2513.995,0.9758 +1724423400000,2513.964,2516.548,2513.934,2515.395,0.5988 +1724423700000,2515.348,2515.545,2512.188,2513.965,0.4405 +1724424000000,2513.945,2513.945,2508.535,2510.645,0.5036 +1724424300000,2510.605,2512.775,2505.184,2506.334,0.5818 +1724424600000,2506.324,2508.545,2503.295,2507.735,0.8459 +1724424900000,2507.714,2509.955,2505.908,2509.055,0.7808 +1724425200000,2509.115,2512.055,2507.854,2511.795,0.7299 +1724425500000,2511.795,2515.324,2511.485,2514.998,0.6834 +1724425800000,2514.895,2516.355,2513.125,2515.848,1.1225 +1724426100000,2515.848,2516.205,2513.398,2514.905,0.9287 +1724426400000,2514.795,2517.788,2514.225,2515.618,0.7623 +1724426700000,2515.638,2518.195,2515.358,2516.725,0.714 +1724427000000,2516.695,2517.615,2515.368,2515.765,0.4793 +1724427300000,2515.774,2517.445,2515.185,2515.195,0.2686 +1724427600000,2515.255,2516.748,2514.465,2515.295,0.5215 +1724427900000,2515.325,2515.385,2510.678,2510.995,0.3823 +1724428200000,2510.958,2512.015,2509.645,2510.055,0.5641 +1724428500000,2510.055,2511.015,2508.408,2509.678,0.4926 +1724428800000,2509.678,2510.004,2507.088,2507.725,0.2505 +1724429100000,2507.725,2507.955,2505.535,2507.285,0.2897 +1724429400000,2507.275,2508.728,2506.078,2506.645,0.5471 +1724429700000,2506.718,2508.125,2505.245,2507.755,0.5833 +1724430000000,2507.755,2508.235,2506.298,2506.945,0.337 +1724430300000,2506.915,2508.028,2506.275,2507.335,0.4917 +1724430600000,2507.445,2509.338,2507.138,2508.868,0.4272 +1724430900000,2508.874,2510.368,2507.565,2507.975,0.2877 +1724431200000,2507.978,2508.165,2501.668,2503.425,0.4112 +1724431500000,2503.425,2507.105,2503.245,2506.795,0.2838 +1724431800000,2506.745,2509.055,2506.675,2508.735,0.2288 +1724432100000,2508.735,2510.355,2508.575,2510.195,0.1993 +1724432400000,2510.195,2512.175,2509.445,2511.485,0.2407 +1724432700000,2511.465,2511.788,2510.625,2511.328,0.3162 +1724433000000,2511.325,2511.785,2510.528,2511.308,0.2757 +1724433300000,2511.225,2512.065,2510.445,2510.838,0.2513 +1724433600000,2510.835,2511.825,2510.175,2510.238,0.3961 +1724433900000,2510.238,2512.215,2509.748,2510.375,0.3056 +1724434200000,2510.535,2512.538,2509.915,2512.525,0.2775 +1724434500000,2512.515,2512.625,2510.978,2511.535,0.2476 +1724434800000,2511.575,2512.888,2511.355,2512.888,0.1121 +1724435100000,2512.868,2513.105,2510.925,2511.275,0.1341 +1724435400000,2511.275,2511.725,2509.695,2511.125,0.1334 +1724435700000,2511.125,2511.125,2510.085,2510.758,0.1337 +1724436000000,2510.785,2510.965,2510.125,2510.668,0.2078 +1724436300000,2510.668,2511.148,2509.105,2509.228,0.2981 +1724436600000,2509.228,2510.385,2508.908,2510.385,0.2745 +1724436900000,2510.465,2511.718,2510.335,2511.185,0.3109 +1724437200000,2511.215,2511.465,2509.385,2510.605,0.2653 +1724437500000,2510.615,2511.568,2510.415,2510.975,0.2027 +1724437800000,2510.975,2511.048,2509.675,2509.775,0.1903 +1724438100000,2509.788,2510.978,2509.745,2510.478,0.2139 +1724438400000,2510.478,2510.998,2509.928,2509.978,0.1758 +1724438700000,2509.968,2511.105,2509.968,2510.485,0.1241 +1724439000000,2510.468,2511.125,2510.255,2511.085,0.1438 +1724439300000,2511.115,2511.145,2509.424,2509.678,0.1544 +1724439600000,2509.605,2509.605,2507.795,2508.345,0.1847 +1724439900000,2508.418,2510.715,2508.375,2510.655,0.1389 +1724440200000,2510.645,2512.025,2510.645,2511.605,0.1482 +1724440500000,2511.605,2512.638,2511.295,2511.295,0.1437 +1724440800000,2511.275,2511.315,2510.065,2511.075,0.1595 +1724441100000,2511.075,2511.638,2510.844,2511.508,0.1602 +1724441400000,2511.528,2511.528,2510.045,2510.765,0.1517 +1724441700000,2510.758,2511.265,2510.605,2511.105,0.0929 +1724442000000,2511.175,2511.198,2509.885,2510.188,0.1375 +1724442300000,2510.218,2510.898,2509.478,2510.655,0.1727 +1724442600000,2510.695,2511.178,2510.135,2510.448,0.1858 +1724442900000,2510.438,2511.535,2510.345,2510.698,0.1659 +1724443200000,2510.708,2510.708,2509.448,2509.985,0.1141 +1724443500000,2509.985,2510.678,2509.585,2510.548,0.0513 +1724443800000,2510.525,2510.978,2510.398,2510.938,0.0818 +1724444100000,2510.938,2511.355,2510.768,2511.348,0.0876 +1724444400000,2511.418,2511.418,2510.705,2510.805,0.0561 +1724444700000,2510.855,2510.865,2510.575,2510.865,0.0503 +1724445000000,2510.855,2511.188,2510.645,2510.878,0.0489 +1724445300000,2510.868,2511.975,2510.648,2511.875,0.0653 +1724445600000,2511.885,2512.148,2510.765,2510.775,0.0651 +1724445900000,2510.725,2511.058,2510.298,2511.028,0.0696 +1724446200000,2511.038,2511.938,2510.938,2511.938,0.0597 +1724446500000,2511.878,2512.575,2511.515,2512.235,0.0823 +1724623200000,2511.275,2512.245,2510.105,2511.755,0.1269 +1724623500000,2511.775,2514.345,2511.414,2514.175,0.1095 +1724623800000,2514.185,2514.365,2513.675,2514.075,0.0478 +1724624100000,2514.065,2514.065,2513.165,2513.195,0.0365 +1724624400000,2513.185,2513.185,2512.085,2512.455,0.0338 +1724624700000,2512.455,2512.845,2511.975,2512.005,0.0612 +1724625000000,2512.015,2512.445,2510.845,2511.145,0.0739 +1724625300000,2511.135,2512.305,2511.125,2512.045,0.0531 +1724625600000,2512.035,2513.305,2511.895,2512.905,0.0748 +1724625900000,2512.905,2513.365,2512.695,2513.255,0.0604 +1724626200000,2513.245,2513.245,2512.005,2512.105,0.0204 +1724626500000,2512.095,2513.195,2512.065,2512.725,0.03 +1724626800000,2512.745,2513.995,2512.685,2513.635,0.1548 +1724627100000,2513.635,2515.645,2513.555,2515.545,0.305 +1724627400000,2515.505,2515.505,2514.775,2514.855,0.1315 +1724627700000,2514.845,2516.585,2514.245,2516.205,0.1408 +1724628000000,2516.245,2516.515,2515.575,2516.295,0.0968 +1724628300000,2516.285,2516.285,2515.275,2515.705,0.1053 +1724628600000,2515.685,2515.825,2514.895,2515.525,0.0985 +1724628900000,2515.495,2515.725,2514.845,2515.045,0.0812 +1724629200000,2515.035,2515.065,2513.675,2514.275,0.1529 +1724629500000,2514.285,2514.945,2514.265,2514.345,0.0453 +1724629800000,2514.335,2514.345,2513.715,2514.045,0.0461 +1724630100000,2514.095,2515.835,2514.095,2515.785,0.0688 +1724630400000,2515.795,2516.015,2514.945,2515.085,0.14 +1724630700000,2515.115,2515.735,2514.668,2515.345,0.1426 +1724631000000,2515.335,2515.925,2514.098,2514.665,0.1308 +1724631300000,2514.645,2514.895,2513.855,2514.785,0.1598 +1724631600000,2514.805,2515.525,2514.355,2515.435,0.0772 +1724631900000,2515.455,2516.248,2515.345,2515.928,0.1405 +1724632200000,2516.095,2516.845,2516.035,2516.315,0.23 +1724632500000,2516.315,2516.458,2515.135,2515.275,0.2106 +1724632800000,2515.275,2515.355,2514.485,2515.085,0.1609 +1724633100000,2515.115,2515.235,2512.335,2512.335,0.3029 +1724633400000,2512.375,2514.645,2512.285,2513.455,0.1678 +1724633700000,2513.435,2513.825,2513.165,2513.585,0.2085 +1724634000000,2513.525,2514.675,2512.855,2513.535,0.5429 +1724634300000,2513.495,2515.324,2513.495,2514.065,0.4696 +1724634600000,2514.085,2514.608,2512.328,2513.415,0.4282 +1724634900000,2513.445,2514.708,2513.445,2514.548,0.4673 +1724635200000,2514.548,2515.278,2513.778,2514.885,0.226 +1724635500000,2514.875,2515.258,2513.805,2514.528,0.2664 +1724635800000,2514.528,2514.704,2512.995,2513.158,0.3667 +1724636100000,2513.114,2513.508,2511.525,2511.835,0.3358 +1724636400000,2511.825,2512.035,2510.445,2511.745,0.1828 +1724636700000,2511.745,2513.855,2511.355,2513.345,0.1782 +1724637000000,2513.325,2513.665,2512.518,2513.125,0.245 +1724637300000,2513.078,2513.495,2512.415,2513.185,0.1535 +1724637600000,2513.185,2514.885,2512.705,2514.108,0.3545 +1724637900000,2514.108,2514.765,2513.268,2514.455,0.1919 +1724638200000,2514.468,2514.795,2513.995,2514.565,0.2675 +1724638500000,2514.565,2515.178,2514.445,2514.465,0.2281 +1724638800000,2514.465,2514.868,2513.958,2513.958,0.1685 +1724639100000,2513.935,2515.055,2513.815,2514.805,0.1738 +1724639400000,2514.805,2514.805,2513.545,2513.615,0.2463 +1724639700000,2513.605,2513.605,2512.765,2513.395,0.1151 +1724640000000,2513.395,2513.445,2512.665,2512.875,0.0883 +1724640300000,2512.895,2513.195,2512.435,2513.085,0.1236 +1724640600000,2513.085,2513.485,2512.545,2512.795,0.096 +1724640900000,2512.775,2512.845,2511.625,2511.825,0.1525 +1724641200000,2511.805,2512.805,2511.595,2512.265,0.1183 +1724641500000,2512.285,2512.685,2511.265,2511.415,0.0932 +1724641800000,2511.455,2511.685,2510.305,2510.895,0.1319 +1724642100000,2510.915,2511.715,2510.805,2511.135,0.1003 +1724642400000,2511.165,2511.725,2510.785,2511.565,0.097 +1724642700000,2511.545,2511.895,2511.115,2511.455,0.1055 +1724643000000,2511.495,2511.565,2510.535,2510.945,0.0671 +1724643300000,2510.965,2511.628,2509.505,2510.075,0.112 +1724643600000,2510.195,2511.255,2510.135,2510.925,0.0812 +1724643900000,2510.925,2511.385,2510.495,2510.615,0.0841 +1724644200000,2510.645,2510.705,2509.205,2509.435,0.0881 +1724644500000,2509.455,2509.965,2509.455,2509.745,0.0735 +1724644800000,2509.725,2510.255,2509.665,2509.865,0.0651 +1724645100000,2509.865,2510.355,2509.695,2510.195,0.102 +1724645400000,2510.205,2510.635,2510.195,2510.225,0.1119 +1724645700000,2510.185,2510.725,2509.695,2510.335,0.0823 +1724646000000,2510.345,2510.395,2509.625,2510.035,0.0923 +1724646300000,2510.045,2510.375,2509.635,2510.315,0.1507 +1724646600000,2510.335,2510.345,2508.985,2509.425,0.2563 +1724646900000,2509.425,2509.735,2509.138,2509.638,0.2103 +1724647200000,2509.658,2509.878,2509.265,2509.415,0.1435 +1724647500000,2509.415,2509.475,2508.775,2509.315,0.3045 +1724647800000,2509.305,2510.105,2509.095,2509.805,0.1743 +1724648100000,2509.805,2509.885,2509.365,2509.518,0.1473 +1724648400000,2509.465,2509.465,2508.585,2508.985,0.2263 +1724648700000,2508.995,2510.865,2508.955,2510.325,0.0986 +1724649000000,2510.335,2510.415,2509.978,2510.218,0.1246 +1724649300000,2510.228,2510.785,2509.955,2510.645,0.077 +1724649600000,2510.625,2511.085,2510.175,2510.235,0.0747 +1724649900000,2510.245,2510.285,2509.635,2510.105,0.1249 +1724650200000,2510.085,2511.145,2509.595,2510.108,0.2124 +1724650500000,2510.078,2510.218,2508.985,2510.055,0.183 +1724650800000,2510.065,2510.935,2510.015,2510.615,0.2408 +1724651100000,2510.605,2510.765,2509.655,2509.965,0.418 +1724651400000,2509.955,2510.118,2509.435,2509.765,0.3372 +1724651700000,2509.755,2510.785,2509.605,2510.358,0.2801 +1724652000000,2510.335,2511.205,2509.958,2510.335,0.4446 +1724652300000,2510.315,2510.695,2509.878,2510.635,0.3127 +1724652600000,2510.615,2510.685,2509.715,2509.975,0.1521 +1724652900000,2509.985,2511.475,2509.705,2511.395,0.1384 +1724653200000,2511.375,2511.725,2510.608,2510.788,0.2159 +1724653500000,2510.808,2513.645,2510.254,2513.605,0.364 +1724653800000,2513.585,2514.455,2512.688,2513.005,0.3922 +1724654100000,2512.984,2514.078,2512.715,2513.485,0.5632 +1724654400000,2513.488,2514.625,2513.075,2513.415,0.3211 +1724654700000,2513.365,2515.095,2513.335,2514.965,0.2927 +1724655000000,2514.945,2515.175,2514.425,2515.075,0.1759 +1724655300000,2515.065,2515.265,2514.305,2514.965,0.1734 +1724655600000,2514.955,2515.995,2514.098,2515.925,0.1861 +1724655900000,2515.925,2516.605,2515.185,2515.645,0.2824 +1724656200000,2515.655,2517.635,2515.035,2517.565,0.208 +1724656500000,2517.565,2517.565,2515.395,2517.385,0.2765 +1724656800000,2517.385,2518.745,2516.645,2518.445,0.4028 +1724657100000,2518.445,2518.775,2517.405,2517.945,0.5564 +1724657400000,2517.955,2519.648,2517.755,2519.295,0.3457 +1724657700000,2519.285,2520.955,2519.055,2520.685,0.239 +1724658000000,2520.675,2521.715,2519.565,2520.405,0.2568 +1724658300000,2520.395,2521.205,2519.865,2520.275,0.4213 +1724658600000,2520.238,2520.645,2518.998,2519.345,0.3077 +1724658900000,2519.335,2521.385,2519.255,2521.305,0.1868 +1724659200000,2521.305,2525.025,2520.585,2524.125,0.3186 +1724659500000,2524.135,2524.495,2523.285,2523.348,0.5579 +1724659800000,2523.348,2524.075,2522.678,2524.065,0.2247 +1724660100000,2524.055,2524.805,2522.895,2523.035,0.1803 +1724660400000,2523.115,2524.275,2523.085,2523.828,0.4141 +1724660700000,2523.835,2524.055,2522.428,2523.545,0.3645 +1724661000000,2523.535,2523.935,2522.655,2523.215,0.1557 +1724661300000,2523.265,2523.815,2522.424,2523.015,0.4667 +1724661600000,2523.015,2525.375,2522.515,2525.075,0.1563 +1724661900000,2525.075,2525.658,2524.675,2525.475,0.2247 +1724662200000,2525.465,2525.515,2524.525,2524.815,0.3104 +1724662500000,2524.875,2525.208,2523.898,2524.135,0.1931 +1724662800000,2524.195,2524.855,2523.578,2524.565,0.2045 +1724663100000,2524.565,2524.625,2523.265,2523.715,0.1626 +1724663400000,2523.685,2525.185,2523.685,2524.695,0.1456 +1724663700000,2524.695,2525.145,2523.785,2523.838,0.3018 +1724664000000,2523.798,2525.325,2523.478,2524.835,0.3808 +1724664300000,2524.825,2525.375,2523.945,2524.935,0.1647 +1724664600000,2524.955,2524.955,2524.065,2524.715,0.3373 +1724664900000,2524.665,2525.425,2524.285,2524.735,0.1327 +1724665200000,2524.745,2525.305,2524.155,2524.965,0.3284 +1724665500000,2525.005,2525.525,2524.445,2524.825,0.1781 +1724665800000,2524.845,2525.145,2523.765,2523.975,0.2795 +1724666100000,2523.984,2525.155,2523.925,2524.895,0.26 +1724666400000,2524.915,2525.215,2524.235,2524.515,0.2736 +1724666700000,2524.515,2524.515,2522.478,2523.075,0.423 +1724667000000,2523.055,2523.965,2522.705,2523.625,0.2476 +1724667300000,2523.665,2525.265,2523.625,2524.985,0.1656 +1724667600000,2524.985,2526.555,2524.835,2525.075,0.2011 +1724667900000,2525.075,2525.305,2524.565,2525.095,0.1662 +1724668200000,2525.125,2525.215,2522.425,2523.005,0.1657 +1724668500000,2523.035,2523.665,2522.545,2523.255,0.2077 +1724668800000,2523.255,2523.838,2522.965,2523.835,0.1565 +1724669100000,2523.895,2524.105,2523.355,2523.835,0.0846 +1724669400000,2523.865,2524.888,2522.875,2524.705,0.1286 +1724669700000,2524.708,2525.388,2524.545,2524.818,0.3046 +1724670000000,2524.795,2525.118,2524.255,2524.925,0.3705 +1724670300000,2524.945,2524.945,2523.825,2524.315,0.3698 +1724670600000,2524.305,2525.025,2523.475,2524.575,0.2939 +1724670900000,2524.575,2525.088,2523.475,2524.055,0.1922 +1724671200000,2524.028,2524.085,2522.655,2522.885,0.3173 +1724671500000,2522.908,2522.948,2520.828,2521.235,0.3509 +1724671800000,2521.265,2521.978,2520.795,2521.865,0.46 +1724672100000,2521.865,2522.495,2520.968,2522.165,0.4871 +1724672400000,2522.165,2523.345,2521.655,2523.285,0.4162 +1724672700000,2523.285,2524.378,2523.005,2523.858,0.301 +1724673000000,2523.858,2526.528,2523.658,2526.035,0.4074 +1724673300000,2526.035,2526.708,2525.165,2526.425,0.276 +1724673600000,2526.425,2526.648,2525.095,2525.735,0.3513 +1724673900000,2525.785,2526.015,2525.085,2525.745,0.3947 +1724674200000,2525.708,2526.375,2525.635,2526.345,0.3443 +1724674500000,2526.385,2526.608,2525.345,2525.885,0.4705 +1724674800000,2525.815,2525.865,2523.585,2523.655,0.4377 +1724675100000,2523.625,2524.705,2523.185,2524.305,0.1347 +1724675400000,2524.285,2525.125,2522.298,2524.315,0.3104 +1724675700000,2524.315,2524.645,2522.745,2524.025,0.3585 +1724676000000,2524.025,2526.424,2523.985,2525.385,0.4665 +1724676300000,2525.405,2526.305,2524.348,2524.625,0.6744 +1724676600000,2524.585,2525.165,2523.665,2524.905,0.7804 +1724676900000,2524.965,2525.335,2523.675,2523.758,0.5793 +1724677200000,2523.758,2523.758,2521.015,2521.395,0.6126 +1724677500000,2521.395,2523.395,2520.808,2523.205,0.6678 +1724677800000,2523.225,2526.265,2523.185,2525.215,0.7514 +1724678100000,2525.185,2525.775,2524.275,2525.435,0.6519 +1724678400000,2525.458,2526.215,2523.585,2525.435,0.4432 +1724678700000,2525.455,2526.305,2525.025,2525.395,0.46 +1724679000000,2525.425,2526.095,2523.745,2523.985,0.7074 +1724679300000,2524.005,2526.235,2522.814,2523.808,0.6638 +1724679600000,2523.808,2524.745,2522.655,2523.545,0.5214 +1724679900000,2523.545,2523.705,2518.245,2518.458,0.4791 +1724680200000,2518.435,2518.665,2515.875,2516.425,0.5503 +1724680500000,2516.435,2517.215,2515.325,2515.775,0.6785 +1724680800000,2515.775,2515.848,2510.548,2514.555,0.5532 +1724681100000,2514.575,2517.195,2514.575,2516.655,0.8389 +1724681400000,2516.635,2517.815,2513.305,2514.795,0.9934 +1724681700000,2514.785,2517.085,2514.635,2515.905,0.3362 +1724682000000,2515.905,2517.755,2515.085,2515.285,0.6316 +1724682300000,2515.295,2517.145,2514.915,2517.035,0.8238 +1724682600000,2517.035,2518.604,2516.485,2517.168,0.5708 +1724682900000,2517.155,2517.505,2515.765,2516.215,0.7397 +1724683200000,2516.185,2517.885,2515.725,2517.745,0.3763 +1724683500000,2517.765,2518.868,2517.305,2518.705,0.2972 +1724683800000,2518.705,2518.838,2517.025,2517.725,0.2334 +1724684100000,2517.695,2517.915,2515.725,2516.835,0.3743 +1724684400000,2516.805,2516.805,2513.158,2513.685,0.4791 +1724684700000,2513.685,2514.135,2512.165,2513.755,0.4871 +1724685000000,2513.755,2514.438,2513.045,2513.875,0.3545 +1724685300000,2513.875,2514.085,2511.525,2512.218,0.5054 +1724685600000,2512.215,2513.255,2511.365,2512.275,0.5481 +1724685900000,2512.265,2512.675,2511.265,2512.115,0.6531 +1724686200000,2512.155,2513.795,2511.558,2513.345,0.2673 +1724686500000,2513.365,2514.005,2511.835,2513.945,0.2927 +1724686800000,2513.905,2514.895,2513.655,2514.195,0.2088 +1724687100000,2514.115,2515.628,2514.115,2515.158,0.224 +1724687400000,2515.155,2517.288,2515.035,2517.035,0.3787 +1724687700000,2517.055,2517.088,2515.335,2515.748,0.3158 +1724688000000,2515.705,2516.745,2515.495,2515.595,0.3125 +1724688300000,2515.578,2515.708,2514.055,2514.518,0.3456 +1724688600000,2514.488,2515.365,2513.465,2514.305,0.2557 +1724688900000,2514.258,2514.895,2513.895,2514.635,0.1599 +1724689200000,2514.635,2515.145,2514.375,2514.705,0.1042 +1724689500000,2514.735,2515.845,2514.035,2514.745,0.1004 +1724689800000,2514.775,2515.385,2514.555,2515.245,0.0817 +1724690100000,2515.245,2516.118,2515.025,2515.885,0.1331 +1724690400000,2515.918,2517.055,2515.885,2517.045,0.1276 +1724690700000,2517.058,2518.175,2516.455,2517.965,0.1476 +1724691000000,2517.878,2519.515,2517.495,2519.175,0.2305 +1724691300000,2519.215,2520.295,2519.125,2520.155,0.1699 +1724691600000,2520.155,2523.235,2519.845,2522.268,0.1821 +1724691900000,2522.218,2522.995,2521.805,2522.685,0.2847 +1724692200000,2522.715,2523.255,2521.285,2521.665,0.1149 +1724692500000,2521.625,2521.865,2520.318,2520.365,0.1236 +1724692800000,2520.305,2521.175,2519.955,2520.715,0.1085 +1724693100000,2520.715,2520.885,2518.795,2519.165,0.1323 +1724693400000,2519.155,2519.385,2517.995,2518.775,0.137 +1724693700000,2518.775,2519.065,2517.655,2518.195,0.0914 +1724694000000,2518.275,2519.345,2517.745,2517.775,0.0855 +1724694300000,2517.725,2517.945,2516.805,2517.425,0.1203 +1724694600000,2517.435,2517.668,2516.395,2517.305,0.1202 +1724694900000,2517.305,2518.355,2517.295,2517.965,0.0825 +1724695200000,2517.985,2519.445,2517.845,2518.225,0.1371 +1724695500000,2518.218,2518.895,2517.485,2518.265,0.1598 +1724695800000,2518.245,2518.615,2517.525,2518.515,0.0759 +1724696100000,2518.495,2518.515,2517.225,2517.715,0.0906 +1724696400000,2517.725,2518.065,2517.285,2517.525,0.108 +1724696700000,2517.548,2517.548,2516.075,2516.105,0.1141 +1724697000000,2516.085,2516.375,2515.465,2516.025,0.1004 +1724697300000,2516.025,2516.455,2515.675,2516.005,0.0881 +1724697600000,2516.005,2516.705,2515.728,2516.655,0.0947 +1724697900000,2516.655,2517.235,2516.225,2516.745,0.0751 +1724698200000,2516.745,2516.745,2515.905,2516.158,0.0646 +1724698500000,2516.135,2516.845,2515.888,2516.775,0.1033 +1724698800000,2516.795,2519.228,2516.735,2519.195,0.2213 +1724699100000,2519.195,2519.658,2518.498,2519.428,0.2446 +1724699400000,2519.418,2520.635,2519.395,2519.935,0.2274 +1724699700000,2519.935,2520.278,2519.605,2520.095,0.1706 +1724700000000,2520.095,2520.765,2519.265,2519.325,0.1688 +1724700300000,2519.235,2520.008,2519.185,2519.578,0.1516 +1724700600000,2519.588,2520.855,2519.185,2520.105,0.2342 +1724700900000,2520.045,2520.318,2519.805,2520.168,0.1673 +1724701200000,2520.188,2520.578,2519.228,2519.268,0.1607 +1724701500000,2519.328,2519.425,2518.075,2518.615,0.1311 +1724701800000,2518.605,2519.158,2518.548,2518.638,0.175 +1724702100000,2518.574,2518.608,2517.615,2518.048,0.1669 +1724702400000,2518.078,2518.438,2518.008,2518.218,0.1002 +1724702700000,2518.165,2518.258,2517.348,2518.015,0.0944 +1724703000000,2517.965,2518.678,2517.965,2518.298,0.0714 +1724703300000,2518.298,2518.498,2518.088,2518.198,0.0423 +1724703600000,2518.188,2518.268,2517.838,2517.868,0.0361 +1724703900000,2517.888,2518.738,2517.745,2518.718,0.0696 +1724704200000,2518.718,2518.958,2518.688,2518.808,0.0332 +1724704500000,2518.798,2518.798,2518.495,2518.598,0.0369 +1724704800000,2518.598,2518.598,2517.768,2517.828,0.0367 +1724705100000,2517.805,2518.018,2517.605,2517.655,0.0722 +1724705400000,2517.648,2518.085,2517.498,2518.038,0.0347 +1724705700000,2518.035,2518.255,2517.695,2517.835,0.0415 +1724709600000,2517.438,2518.395,2517.324,2517.524,0.0592 +1724709900000,2517.524,2517.624,2517.145,2517.185,0.0265 +1724710200000,2517.154,2517.475,2516.915,2517.465,0.0321 +1724710500000,2517.455,2517.605,2517.155,2517.275,0.0142 +1724710800000,2517.275,2517.388,2517.215,2517.335,0.0152 +1724711100000,2517.315,2517.315,2517.185,2517.275,0.0096 +1724711400000,2517.295,2517.455,2516.985,2517.135,0.0229 +1724711700000,2517.135,2517.515,2517.125,2517.405,0.0216 +1724712000000,2517.455,2517.495,2516.905,2516.945,0.0167 +1724712300000,2516.905,2517.155,2516.895,2516.955,0.0147 +1724712600000,2516.925,2517.195,2516.925,2517.065,0.0194 +1724712900000,2517.085,2517.195,2517.055,2517.155,0.0254 +1724713200000,2517.155,2517.155,2516.845,2516.985,0.0674 +1724713500000,2516.965,2517.075,2516.845,2516.995,0.0587 +1724713800000,2517.025,2517.425,2516.994,2517.345,0.0163 +1724714100000,2517.355,2517.495,2517.265,2517.365,0.044 +1724714400000,2517.365,2517.475,2517.255,2517.405,0.0581 +1724714700000,2517.385,2517.555,2517.208,2517.275,0.0406 +1724715000000,2517.255,2517.345,2516.905,2516.985,0.014 +1724715300000,2516.975,2517.045,2516.335,2516.435,0.0168 +1724715600000,2516.425,2516.475,2515.835,2516.175,0.0214 +1724715900000,2516.175,2516.215,2515.875,2516.045,0.019 +1724716200000,2516.055,2516.665,2516.015,2516.475,0.0298 +1724716500000,2516.455,2516.465,2515.335,2515.335,0.053 +1724716800000,2515.355,2515.995,2514.945,2515.495,0.2151 +1724717100000,2515.435,2516.055,2515.415,2515.795,0.0462 +1724717400000,2515.775,2515.795,2514.695,2514.755,0.0606 +1724717700000,2514.705,2515.765,2514.615,2515.615,0.0384 +1724718000000,2515.615,2516.625,2515.485,2516.215,0.0401 +1724718300000,2516.195,2516.275,2515.595,2516.055,0.0658 +1724718600000,2516.065,2516.355,2515.475,2515.545,0.0795 +1724718900000,2515.535,2515.915,2515.095,2515.108,0.0668 +1724719200000,2515.095,2515.135,2513.905,2513.965,0.0871 +1724719500000,2513.955,2514.225,2513.575,2513.905,0.0871 +1724719800000,2513.885,2514.175,2513.295,2513.705,0.098 +1724720100000,2513.695,2513.705,2512.835,2513.065,0.0972 +1724720400000,2513.125,2513.125,2511.865,2512.735,0.1976 +1724720700000,2512.715,2514.005,2512.515,2512.605,0.15 +1724721000000,2512.605,2513.025,2509.475,2510.755,0.2421 +1724721300000,2510.725,2511.835,2510.045,2511.515,0.1749 +1724721600000,2511.545,2513.385,2511.465,2512.205,0.3012 +1724721900000,2512.208,2513.304,2511.935,2512.338,0.2291 +1724722200000,2512.335,2512.598,2511.115,2512.068,0.4027 +1724722500000,2512.078,2512.778,2511.275,2512.445,0.4233 +1724722800000,2512.485,2512.775,2511.385,2511.655,0.4428 +1724723100000,2511.655,2511.665,2508.315,2509.565,0.4717 +1724723400000,2509.515,2509.625,2508.125,2509.525,0.312 +1724723700000,2509.535,2509.665,2509.025,2509.618,0.2293 +1724724000000,2509.598,2510.248,2507.285,2507.405,0.2922 +1724724300000,2507.385,2508.185,2505.698,2506.625,0.4253 +1724724600000,2506.615,2507.615,2505.805,2506.615,0.3299 +1724724900000,2506.585,2507.325,2506.515,2506.935,0.1117 +1724725200000,2506.995,2507.635,2506.265,2507.365,0.0889 +1724725500000,2507.335,2507.565,2506.455,2506.825,0.0781 +1724725800000,2506.835,2507.575,2506.375,2507.505,0.141 +1724726100000,2507.535,2508.215,2507.115,2507.605,0.2441 +1724726400000,2507.615,2507.945,2506.105,2506.965,0.1072 +1724726700000,2506.965,2507.905,2506.765,2507.765,0.1484 +1724727000000,2507.755,2509.105,2507.748,2508.965,0.1295 +1724727300000,2508.965,2509.555,2508.415,2508.625,0.1252 +1724727600000,2508.575,2509.065,2508.085,2508.305,0.0763 +1724727900000,2508.275,2508.635,2507.625,2507.765,0.1772 +1724728200000,2507.725,2508.625,2506.925,2508.315,0.1459 +1724728500000,2508.324,2508.425,2507.545,2507.865,0.0924 +1724728800000,2507.855,2508.085,2507.625,2507.725,0.0787 +1724729100000,2507.735,2507.895,2506.945,2507.515,0.0932 +1724729400000,2507.525,2507.645,2506.625,2506.835,0.1627 +1724729700000,2506.835,2507.915,2506.798,2507.798,0.0961 +1724730000000,2507.798,2508.175,2507.185,2507.275,0.0676 +1724730300000,2507.255,2507.585,2505.968,2506.168,0.0863 +1724730600000,2506.168,2506.535,2505.728,2505.868,0.1889 +1724730900000,2505.825,2509.015,2505.825,2508.955,0.0778 +1724731200000,2508.955,2509.355,2508.175,2508.485,0.2155 +1724731500000,2508.475,2509.218,2508.375,2508.705,0.0609 +1724731800000,2508.705,2509.255,2507.385,2508.145,0.0784 +1724732100000,2508.165,2508.645,2508.105,2508.225,0.0505 +1724732400000,2508.225,2508.765,2508.015,2508.305,0.056 +1724732700000,2508.355,2508.355,2506.545,2506.815,0.0753 +1724733000000,2506.825,2508.025,2506.735,2507.515,0.0734 +1724733300000,2507.515,2507.765,2507.055,2507.475,0.0635 +1724733600000,2507.445,2507.525,2506.355,2506.585,0.0731 +1724733900000,2506.588,2506.925,2506.145,2506.925,0.078 +1724734200000,2506.925,2507.415,2506.585,2507.335,0.0448 +1724734500000,2507.335,2507.505,2506.735,2507.175,0.0739 +1724734800000,2507.155,2507.355,2506.508,2507.325,0.1301 +1724735100000,2507.355,2508.565,2507.355,2508.435,0.1791 +1724735400000,2508.415,2509.315,2508.295,2508.875,0.1048 +1724735700000,2508.855,2509.145,2508.235,2509.045,0.0615 +1724736000000,2509.045,2510.625,2509.035,2510.375,0.0712 +1724736300000,2510.375,2510.615,2509.655,2510.475,0.1318 +1724736600000,2510.475,2511.445,2510.015,2511.195,0.2138 +1724736900000,2511.185,2511.855,2510.865,2511.105,0.1348 +1724737200000,2511.135,2511.975,2511.055,2511.675,0.19 +1724737500000,2511.635,2513.205,2511.175,2512.805,0.1882 +1724737800000,2512.775,2513.645,2511.828,2512.585,0.3151 +1724738100000,2512.615,2513.635,2512.315,2513.425,0.1446 +1724738400000,2513.485,2514.795,2512.985,2514.505,0.1635 +1724738700000,2514.505,2515.645,2514.445,2515.605,0.1808 +1724739000000,2515.675,2516.628,2515.225,2515.565,0.2157 +1724739300000,2515.585,2516.735,2513.968,2514.565,0.4156 +1724739600000,2514.595,2515.635,2513.865,2514.185,0.2915 +1724739900000,2514.165,2517.365,2514.155,2516.935,0.1967 +1724740200000,2516.945,2517.175,2515.435,2515.875,0.2079 +1724740500000,2515.875,2516.235,2514.235,2514.455,0.3172 +1724740800000,2514.455,2514.455,2512.624,2513.395,0.4668 +1724741100000,2513.425,2514.175,2513.285,2513.695,0.1865 +1724741400000,2513.705,2515.325,2513.185,2514.955,0.1639 +1724741700000,2514.975,2515.275,2514.255,2514.785,0.1787 +1724742000000,2514.815,2516.695,2514.728,2516.635,0.1827 +1724742300000,2516.595,2517.235,2516.175,2517.105,0.4945 +1724742600000,2517.085,2517.395,2514.445,2514.695,0.4497 +1724742900000,2514.675,2515.525,2514.318,2514.445,0.4253 +1724743200000,2514.575,2514.595,2512.325,2513.915,0.2975 +1724743500000,2513.885,2514.075,2510.485,2511.235,0.1963 +1724743800000,2511.255,2512.255,2509.115,2509.485,0.6683 +1724744100000,2509.485,2509.605,2507.805,2508.525,0.5914 +1724744400000,2508.525,2509.785,2508.305,2508.625,0.6303 +1724744700000,2508.665,2509.335,2508.255,2508.558,0.425 +1724745000000,2508.625,2508.955,2507.555,2507.865,0.458 +1724745300000,2507.878,2508.995,2504.458,2504.858,0.511 +1724745600000,2504.858,2509.655,2503.415,2509.305,0.7241 +1724745900000,2509.265,2509.885,2508.495,2508.955,0.5615 +1724746200000,2508.955,2509.405,2508.375,2509.285,0.3563 +1724746500000,2509.295,2511.865,2509.115,2511.745,0.1792 +1724746800000,2511.745,2512.145,2510.915,2512.065,0.2348 +1724747100000,2512.065,2512.395,2511.005,2511.085,0.1855 +1724747400000,2511.055,2511.635,2510.275,2510.335,0.4198 +1724747700000,2510.325,2511.665,2509.985,2511.605,0.1359 +1724748000000,2511.545,2512.105,2510.358,2510.725,0.2703 +1724748300000,2510.705,2511.995,2510.325,2510.975,0.3984 +1724748600000,2510.975,2511.065,2509.185,2510.575,0.3313 +1724748900000,2510.575,2511.335,2510.015,2510.955,0.1192 +1724749200000,2510.955,2511.205,2510.195,2510.775,0.3316 +1724749500000,2510.785,2513.285,2510.454,2513.245,0.2454 +1724749800000,2513.265,2513.435,2512.198,2512.775,0.3431 +1724750100000,2512.775,2513.605,2512.555,2513.075,0.3058 +1724750400000,2513.015,2513.185,2510.785,2510.885,0.3082 +1724750700000,2510.885,2511.845,2510.875,2511.645,0.1774 +1724751000000,2511.665,2512.108,2510.125,2511.465,0.4335 +1724751300000,2511.435,2511.435,2509.455,2509.965,0.3241 +1724751600000,2509.985,2511.045,2509.225,2509.755,0.2427 +1724751900000,2509.708,2510.015,2508.885,2508.895,0.1907 +1724752200000,2508.915,2510.435,2508.515,2508.515,0.2284 +1724752500000,2508.515,2509.128,2507.975,2508.805,0.2222 +1724752800000,2508.835,2508.835,2506.785,2507.275,0.2681 +1724753100000,2507.265,2509.515,2507.235,2508.655,0.403 +1724753400000,2508.655,2509.885,2507.875,2508.735,0.3794 +1724753700000,2508.735,2510.155,2508.175,2509.905,0.4676 +1724754000000,2509.915,2510.225,2508.395,2508.605,0.2773 +1724754300000,2508.645,2508.845,2507.608,2508.075,0.4412 +1724754600000,2508.075,2508.175,2506.845,2507.615,0.4636 +1724754900000,2507.605,2508.745,2507.005,2507.605,0.2466 +1724755200000,2507.665,2509.255,2507.425,2508.855,0.1686 +1724755500000,2508.828,2510.358,2508.365,2509.735,0.3293 +1724755800000,2509.735,2510.005,2509.435,2509.895,0.3927 +1724756100000,2509.895,2510.028,2508.755,2508.858,0.3114 +1724756400000,2508.865,2509.935,2508.515,2509.735,0.356 +1724756700000,2509.705,2510.365,2508.715,2510.305,0.3822 +1724757000000,2510.265,2510.705,2509.635,2509.835,0.3889 +1724757300000,2509.835,2510.705,2509.025,2510.705,0.4059 +1724757600000,2510.618,2511.685,2510.605,2511.485,0.2297 +1724757900000,2511.525,2512.195,2511.255,2511.495,0.2675 +1724758200000,2511.515,2512.075,2510.125,2510.575,0.4359 +1724758500000,2510.575,2511.715,2510.485,2510.965,0.2611 +1724758800000,2510.965,2511.825,2510.695,2511.115,0.2986 +1724759100000,2511.125,2511.995,2510.925,2511.765,0.2062 +1724759400000,2511.785,2512.315,2511.635,2511.665,0.3038 +1724759700000,2511.645,2511.675,2510.745,2511.355,0.1453 +1724760000000,2511.355,2513.765,2511.315,2513.565,0.4242 +1724760300000,2513.565,2514.204,2513.295,2513.475,0.5118 +1724760600000,2513.465,2513.465,2512.315,2512.905,0.4451 +1724760900000,2512.885,2512.978,2512.238,2512.495,0.2897 +1724761200000,2512.495,2512.545,2509.865,2509.875,0.5381 +1724761500000,2509.898,2511.255,2509.875,2510.575,0.1707 +1724761800000,2510.538,2510.565,2507.615,2508.595,0.2462 +1724762100000,2508.585,2509.805,2507.645,2509.454,0.1847 +1724762400000,2509.475,2509.808,2508.205,2508.445,0.1842 +1724762700000,2508.495,2508.928,2507.895,2508.825,0.1722 +1724763000000,2508.765,2511.045,2508.285,2510.865,0.1999 +1724763300000,2510.885,2511.935,2509.508,2509.694,0.2178 +1724763600000,2509.694,2511.475,2509.508,2510.195,0.3407 +1724763900000,2510.225,2511.524,2509.785,2510.945,0.339 +1724764200000,2510.825,2510.915,2506.918,2506.918,0.4073 +1724764500000,2506.925,2508.955,2506.325,2506.335,0.2007 +1724764800000,2506.325,2508.038,2505.444,2506.304,0.5784 +1724765100000,2506.315,2506.565,2503.325,2506.535,0.423 +1724765400000,2506.575,2509.338,2505.685,2508.485,0.3421 +1724765700000,2508.535,2513.008,2508.295,2511.574,0.4588 +1724766000000,2511.595,2512.964,2509.485,2510.204,0.2917 +1724766300000,2510.228,2513.148,2510.188,2511.555,0.2543 +1724766600000,2511.595,2513.645,2511.505,2512.755,0.2927 +1724766900000,2512.825,2514.975,2512.265,2512.488,0.2097 +1724767200000,2512.438,2512.898,2507.648,2512.215,0.5993 +1724767500000,2512.165,2512.725,2510.435,2511.715,0.78 +1724767800000,2511.695,2517.478,2511.695,2515.265,0.5292 +1724768100000,2515.325,2517.505,2515.265,2517.465,0.3792 +1724768400000,2517.455,2517.684,2515.955,2517.445,0.3197 +1724768700000,2517.485,2518.035,2515.175,2516.105,0.2831 +1724769000000,2516.105,2517.395,2514.165,2514.244,0.2677 +1724769300000,2514.228,2516.665,2514.125,2515.385,0.2982 +1724769600000,2515.385,2516.475,2514.565,2516.285,0.2605 +1724769900000,2516.265,2517.618,2515.005,2517.155,0.3247 +1724770200000,2517.145,2517.538,2516.128,2516.675,0.5058 +1724770500000,2516.705,2517.015,2514.235,2514.668,0.4854 +1724770800000,2514.625,2516.365,2513.468,2516.235,0.3245 +1724771100000,2516.245,2516.615,2515.035,2515.605,0.2184 +1724771400000,2515.625,2516.558,2515.175,2516.005,0.2528 +1724771700000,2515.905,2516.335,2513.825,2514.605,0.243 +1724772000000,2514.625,2520.205,2514.625,2517.095,0.2992 +1724772300000,2517.074,2518.415,2514.938,2516.098,0.4175 +1724772600000,2516.095,2516.435,2514.345,2515.285,0.1666 +1724772900000,2515.285,2515.715,2512.238,2512.564,0.1901 +1724773200000,2512.538,2513.274,2511.545,2512.535,0.1918 +1724773500000,2512.535,2513.125,2511.615,2512.335,0.1573 +1724773800000,2512.408,2512.915,2511.405,2512.165,0.1076 +1724774100000,2512.125,2512.715,2511.805,2512.045,0.0691 +1724774400000,2511.985,2512.205,2510.905,2511.215,0.0912 +1724774700000,2511.315,2511.435,2509.758,2510.695,0.095 +1724775000000,2510.705,2512.465,2509.985,2511.965,0.1851 +1724775300000,2512.025,2512.945,2511.165,2511.505,0.0834 +1724775600000,2511.505,2512.715,2511.465,2512.425,0.0823 +1724775900000,2512.425,2512.855,2511.505,2512.855,0.0737 +1724776200000,2512.765,2513.155,2512.285,2512.815,0.098 +1724776500000,2512.855,2513.855,2512.855,2513.308,0.0922 +1724776800000,2513.298,2513.818,2512.848,2512.848,0.1467 +1724777100000,2512.818,2513.625,2512.524,2513.488,0.0837 +1724777400000,2513.475,2513.765,2512.815,2513.305,0.0639 +1724777700000,2513.305,2514.275,2512.995,2514.275,0.2604 +1724778000000,2514.275,2515.128,2513.965,2514.948,0.2432 +1724778300000,2514.945,2515.418,2514.285,2514.908,0.2726 +1724778600000,2514.868,2516.455,2514.438,2516.118,0.1717 +1724778900000,2516.105,2517.825,2515.525,2517.265,0.2083 +1724779200000,2517.325,2518.208,2516.724,2517.014,0.2136 +1724779500000,2517.064,2517.948,2517.005,2517.515,0.1466 +1724779800000,2517.565,2519.435,2517.535,2518.158,0.189 +1724780100000,2518.145,2519.695,2517.958,2519.455,0.1281 +1724780400000,2519.455,2521.535,2519.425,2519.558,0.2852 +1724780700000,2519.558,2519.755,2518.568,2519.305,0.1141 +1724781000000,2519.308,2519.955,2519.005,2519.605,0.0906 +1724781300000,2519.564,2520.468,2519.105,2519.945,0.1142 +1724781600000,2519.945,2521.058,2519.775,2520.378,0.1113 +1724781900000,2520.335,2521.338,2520.335,2520.835,0.1048 +1724782200000,2520.875,2521.088,2520.005,2520.855,0.2015 +1724782500000,2520.855,2522.185,2520.575,2522.015,0.1103 +1724782800000,2521.985,2523.585,2521.185,2523.215,0.1055 +1724783100000,2523.215,2524.495,2522.725,2523.838,0.1202 +1724783400000,2523.835,2524.805,2523.445,2523.845,0.1224 +1724783700000,2523.845,2524.328,2522.538,2523.375,0.2451 +1724784000000,2523.405,2524.588,2523.348,2524.158,0.2216 +1724784300000,2524.155,2525.145,2523.948,2524.578,0.1805 +1724784600000,2524.565,2525.798,2524.304,2525.418,0.2081 +1724784900000,2525.408,2525.818,2524.195,2524.388,0.1792 +1724785200000,2524.348,2525.055,2523.275,2524.815,0.1718 +1724785500000,2524.815,2525.095,2524.148,2524.455,0.1762 +1724785800000,2524.468,2524.818,2524.178,2524.295,0.1663 +1724786100000,2524.305,2524.335,2523.275,2523.425,0.206 +1724786400000,2523.425,2524.195,2522.915,2523.705,0.2604 +1724786700000,2523.685,2524.305,2523.448,2523.605,0.1723 +1724787000000,2523.615,2523.828,2523.345,2523.768,0.1352 +1724787300000,2523.775,2524.005,2523.275,2523.915,0.1871 +1724787600000,2523.904,2524.588,2523.458,2524.528,0.2219 +1724787900000,2524.545,2525.638,2524.428,2525.395,0.2093 +1724788200000,2525.395,2525.425,2524.725,2525.165,0.135 +1724788500000,2525.168,2525.448,2524.858,2524.975,0.1764 +1724788800000,2524.965,2524.965,2523.675,2524.275,0.0954 +1724789100000,2524.278,2524.815,2524.255,2524.358,0.0443 +1724789400000,2524.305,2525.048,2524.105,2524.938,0.0686 +1724789700000,2524.988,2525.768,2524.875,2525.748,0.1205 +1724790000000,2525.765,2525.795,2524.728,2525.228,0.0853 +1724790300000,2525.068,2525.098,2524.538,2524.968,0.0429 +1724790600000,2524.968,2525.188,2524.718,2524.738,0.0584 +1724790900000,2524.598,2525.505,2524.225,2524.998,0.0782 +1724791200000,2525.085,2525.088,2523.938,2524.808,0.0851 +1724791500000,2524.765,2524.968,2524.098,2524.288,0.0476 +1724791800000,2524.298,2524.658,2524.068,2524.228,0.0598 +1724792100000,2524.218,2524.738,2523.885,2524.355,0.0676 +1724796000000,2524.605,2525.125,2524.305,2524.995,0.0518 +1724796300000,2524.995,2525.265,2524.875,2524.965,0.0312 +1724796600000,2524.975,2525.425,2524.948,2525.274,0.068 +1724796900000,2525.185,2525.265,2524.744,2525.034,0.0653 +1724797200000,2525.044,2525.244,2524.934,2524.965,0.028 +1724797500000,2524.955,2525.458,2524.765,2525.264,0.0245 +1724797800000,2525.285,2525.908,2525.258,2525.808,0.0655 +1724798100000,2525.798,2525.878,2525.608,2525.788,0.0353 +1724798400000,2525.788,2525.858,2525.608,2525.658,0.0559 +1724798700000,2525.648,2525.855,2525.314,2525.835,0.0226 +1724799000000,2525.855,2525.865,2525.585,2525.648,0.0104 +1724799300000,2525.565,2525.565,2524.975,2525.438,0.0502 +1724799600000,2525.425,2526.894,2525.195,2526.894,0.1841 +1724799900000,2526.894,2528.888,2526.808,2528.405,0.2371 +1724800200000,2528.374,2528.428,2526.945,2527.014,0.1331 +1724800500000,2527.014,2527.615,2526.944,2527.555,0.0404 +1724800800000,2527.705,2527.915,2527.095,2527.165,0.0371 +1724801100000,2527.105,2527.435,2526.585,2526.595,0.0398 +1724801400000,2526.715,2527.115,2525.205,2525.275,0.1065 +1724801700000,2525.285,2525.405,2524.905,2524.935,0.0801 +1724802000000,2524.935,2525.305,2524.025,2525.095,0.1068 +1724802300000,2525.095,2526.715,2525.095,2526.075,0.0398 +1724802600000,2526.055,2526.265,2525.765,2525.765,0.0266 +1724802900000,2525.765,2526.165,2525.134,2525.178,0.0505 +1724803200000,2525.155,2525.475,2524.525,2524.525,0.1268 +1724803500000,2524.505,2524.965,2524.015,2524.675,0.0667 +1724803800000,2524.695,2525.245,2524.475,2524.525,0.0604 +1724804100000,2524.615,2525.045,2524.535,2524.738,0.0536 +1724804400000,2524.715,2524.715,2523.898,2524.075,0.0509 +1724804700000,2524.105,2524.625,2523.938,2524.455,0.0621 +1724805000000,2524.435,2525.405,2524.405,2524.905,0.0762 +1724805300000,2524.895,2525.725,2524.695,2525.125,0.0622 +1724805600000,2525.125,2525.185,2524.658,2524.715,0.0386 +1724805900000,2524.695,2524.955,2523.865,2524.135,0.1016 +1724806200000,2524.065,2524.315,2523.755,2524.015,0.1186 +1724806500000,2523.985,2524.648,2523.785,2524.275,0.1929 +1724806800000,2524.275,2524.275,2521.598,2521.598,0.2672 +1724807100000,2521.555,2522.045,2519.808,2521.805,0.185 +1724807400000,2521.885,2522.145,2521.085,2521.155,0.0818 +1724807700000,2521.155,2521.995,2520.355,2521.225,0.1191 +1724808000000,2521.275,2521.315,2520.364,2520.755,0.0529 +1724808300000,2520.735,2520.855,2520.145,2520.278,0.1629 +1724808600000,2520.245,2521.315,2519.654,2521.025,0.2976 +1724808900000,2520.945,2521.184,2519.264,2519.998,0.2492 +1724809200000,2519.978,2520.298,2519.058,2519.424,0.2853 +1724809500000,2519.444,2519.924,2518.238,2519.054,0.3295 +1724809800000,2519.064,2519.154,2516.754,2517.095,0.3602 +1724810100000,2517.025,2517.825,2516.868,2516.988,0.2545 +1724810400000,2516.955,2517.955,2516.728,2517.655,0.184 +1724810700000,2517.675,2518.385,2516.655,2517.165,0.1177 +1724811000000,2517.125,2517.735,2516.305,2516.335,0.3166 +1724811300000,2516.335,2516.784,2516,2516.325,0.0708 +1724811600000,2516.345,2517.005,2516.015,2516.864,0.1671 +1724811900000,2516.855,2516.865,2515.515,2515.755,0.1101 +1724812200000,2515.825,2516.425,2514.544,2514.795,0.2097 +1724812500000,2514.825,2515.655,2513.215,2515.505,0.2182 +1724812800000,2515.514,2517.775,2515.495,2517.505,0.1186 +1724813100000,2517.455,2517.965,2516.305,2517.385,0.3237 +1724813400000,2517.395,2517.415,2516.428,2516.758,0.2799 +1724813700000,2516.725,2516.855,2516.138,2516.235,0.0771 +1724814000000,2516.235,2516.335,2514.865,2514.888,0.1224 +1724814300000,2514.845,2515.195,2514.275,2515.035,0.2302 +1724814600000,2515.035,2515.425,2513.365,2513.565,0.1554 +1724814900000,2513.575,2514.055,2513.188,2513.305,0.1527 +1724815200000,2513.328,2514.795,2513.115,2514.595,0.1078 +1724815500000,2514.585,2515.775,2514.465,2515.015,0.0747 +1724815800000,2515.015,2515.115,2514.255,2514.845,0.0578 +1724816100000,2514.885,2516.145,2514.885,2516.105,0.0573 +1724816400000,2516.105,2516.645,2515.645,2516.455,0.0583 +1724816700000,2516.455,2516.955,2515.305,2515.335,0.0594 +1724817000000,2515.345,2516.035,2515.325,2515.705,0.0227 +1724817300000,2515.705,2516.035,2515.665,2515.755,0.0257 +1724817600000,2515.745,2516.035,2514.905,2515.075,0.0494 +1724817900000,2515.075,2515.115,2514.525,2514.835,0.0424 +1724818200000,2514.835,2514.925,2513.765,2514.245,0.0723 +1724818500000,2514.245,2514.715,2514.205,2514.285,0.0589 +1724818800000,2514.305,2514.685,2513.875,2513.985,0.0937 +1724819100000,2513.945,2514.255,2512.755,2513.775,0.127 +1724819400000,2513.775,2514.075,2512.895,2513.055,0.073 +1724819700000,2513.035,2513.125,2511.795,2511.928,0.1351 +1724820000000,2511.928,2512.265,2510.958,2511.065,0.1654 +1724820300000,2511.088,2511.595,2510.485,2510.788,0.1863 +1724820600000,2510.768,2511.245,2510.255,2510.745,0.1175 +1724820900000,2510.735,2511.485,2510.095,2511.385,0.0984 +1724821200000,2511.365,2511.555,2510.415,2511.085,0.1021 +1724821500000,2511.115,2511.115,2508.485,2509.715,0.1083 +1724821800000,2509.725,2509.945,2508.288,2509.315,0.1403 +1724822100000,2509.315,2509.475,2508.355,2509.265,0.1075 +1724822400000,2509.265,2509.304,2508.055,2508.835,0.1556 +1724822700000,2508.885,2509.358,2508.218,2508.285,0.119 +1724823000000,2508.325,2508.764,2506.035,2507.365,0.3814 +1724823300000,2507.365,2509.758,2507.345,2509.574,0.2125 +1724823600000,2509.595,2509.825,2507.335,2507.515,0.1934 +1724823900000,2507.595,2507.605,2505.85,2505.975,0.1846 +1724824200000,2505.925,2507.065,2505.335,2506.035,0.175 +1724824500000,2506.075,2506.415,2505.605,2505.698,0.338 +1724824800000,2505.698,2505.845,2503.338,2504.485,0.3836 +1724825100000,2504.565,2507.255,2504.485,2505.655,0.3388 +1724825400000,2505.655,2507.425,2505.635,2506.155,0.3117 +1724825700000,2506.195,2508.385,2506.195,2507.775,0.2335 +1724826000000,2507.775,2508.435,2507.075,2507.605,0.2345 +1724826300000,2507.595,2508.785,2506.888,2508.755,0.2637 +1724826600000,2508.775,2508.875,2507.364,2508.415,0.1828 +1724826900000,2508.415,2508.465,2506.625,2506.845,0.155 +1724827200000,2506.955,2507.245,2505.325,2505.765,0.3093 +1724827500000,2505.785,2506.665,2504.705,2505.165,0.2118 +1724827800000,2505.155,2508.525,2505.065,2508.195,0.1826 +1724828100000,2508.195,2508.805,2507.615,2508.435,0.1518 +1724828400000,2508.435,2510.125,2507.805,2509.565,0.2491 +1724828700000,2509.578,2510.925,2509.135,2510.655,0.4021 +1724829000000,2510.665,2510.815,2508.755,2508.948,0.4054 +1724829300000,2508.945,2509.938,2508.685,2509.375,0.5222 +1724829600000,2509.375,2509.455,2507.425,2507.705,0.3791 +1724829900000,2507.675,2508.995,2507.415,2508.918,0.2156 +1724830200000,2508.915,2511.225,2508.815,2509.905,0.2073 +1724830500000,2509.895,2510.525,2509.275,2509.695,0.2458 +1724830800000,2509.715,2510.125,2509.135,2509.705,0.4198 +1724831100000,2509.685,2510.195,2508.935,2509.645,0.4052 +1724831400000,2509.595,2510.895,2509.345,2510.715,0.3878 +1724831700000,2510.665,2510.665,2509.585,2509.865,0.3243 +1724832000000,2509.865,2509.865,2506.645,2507.418,0.3755 +1724832300000,2507.378,2507.715,2506.275,2506.395,0.2001 +1724832600000,2506.395,2507.605,2505.825,2507.515,0.2148 +1724832900000,2507.505,2508.335,2507.395,2507.865,0.1071 +1724833200000,2507.825,2508.098,2506.535,2507.135,0.0837 +1724833500000,2507.135,2507.315,2506.515,2506.835,0.0997 +1724833800000,2506.865,2507.985,2506.658,2507.045,0.2166 +1724834100000,2507.025,2507.835,2506.834,2507.485,0.2104 +1724834400000,2507.455,2507.705,2506.065,2506.185,0.0914 +1724834700000,2506.175,2508.175,2506.175,2507.765,0.1087 +1724835000000,2507.775,2508.178,2506.745,2506.915,0.0777 +1724835300000,2506.915,2508.215,2506.825,2508.055,0.0882 +1724835600000,2508.075,2508.605,2507.645,2508.165,0.1243 +1724835900000,2508.135,2509.688,2507.955,2509.245,0.1956 +1724836200000,2509.245,2509.345,2508.518,2508.855,0.2753 +1724836500000,2508.865,2509.675,2508.725,2508.775,0.2037 +1724836800000,2508.775,2509.385,2507.885,2509.165,0.1747 +1724837100000,2509.195,2510.115,2509.065,2509.965,0.0835 +1724837400000,2509.905,2510.735,2509.305,2510.645,0.174 +1724837700000,2510.655,2510.955,2510.255,2510.885,0.1014 +1724838000000,2510.925,2511.275,2509.805,2510.345,0.1072 +1724838300000,2510.265,2511.085,2510.185,2510.395,0.2874 +1724838600000,2510.365,2510.625,2510.115,2510.145,0.2036 +1724838900000,2510.155,2510.265,2509.645,2510.015,0.2724 +1724839200000,2510.045,2510.295,2508.925,2509.455,0.1093 +1724839500000,2509.468,2509.558,2507.935,2508.375,0.2018 +1724839800000,2508.365,2508.555,2506.715,2506.945,0.1669 +1724840100000,2506.935,2507.345,2506.235,2506.925,0.2105 +1724840400000,2506.858,2507.965,2506.715,2507.745,0.1 +1724840700000,2507.745,2508.255,2506.695,2506.755,0.1423 +1724841000000,2506.818,2506.965,2506.085,2506.855,0.252 +1724841300000,2506.855,2506.985,2504.685,2504.695,0.1774 +1724841600000,2504.715,2505.285,2504.375,2504.945,0.139 +1724841900000,2504.945,2505.025,2502.465,2503.595,0.2111 +1724842200000,2503.615,2505.715,2503.505,2505.715,0.1191 +1724842500000,2505.705,2506.055,2504.895,2505.215,0.1008 +1724842800000,2505.185,2505.185,2503.605,2503.748,0.2144 +1724843100000,2503.785,2503.825,2501.655,2503.415,0.3784 +1724843400000,2503.495,2505.225,2503.425,2504.145,0.3738 +1724843700000,2504.115,2505.335,2503.825,2504.975,0.1392 +1724844000000,2504.975,2505.165,2503.145,2503.185,0.2187 +1724844300000,2503.165,2504.705,2503.165,2503.845,0.19 +1724844600000,2503.845,2504.545,2503.395,2503.485,0.1002 +1724844900000,2503.485,2504.215,2502.795,2503.205,0.3202 +1724845200000,2503.175,2503.228,2501.915,2502.195,0.217 +1724845500000,2502.195,2503.158,2500.615,2502.845,0.2257 +1724845800000,2502.845,2504.025,2502.735,2502.975,0.1279 +1724846100000,2502.945,2503.115,2500.655,2501.338,0.2086 +1724846400000,2501.305,2501.525,2499.698,2499.895,0.3771 +1724846700000,2499.878,2500.575,2499.728,2500.045,0.1447 +1724847000000,2499.995,2500.385,2498,2498.985,0.167 +1724847300000,2498.985,2500.085,2497.325,2498.865,0.4766 +1724847600000,2498.845,2499.548,2497.028,2498.835,0.5926 +1724847900000,2498.835,2499.405,2495.995,2496.078,0.5639 +1724848200000,2496.055,2496.055,2493.515,2494.555,0.3527 +1724848500000,2494.495,2495.355,2493.535,2494.865,0.4142 +1724848800000,2494.775,2497.085,2494.655,2496.835,0.2886 +1724849100000,2496.895,2498.325,2496.805,2498.275,0.1777 +1724849400000,2498.215,2499.595,2497.375,2499.385,0.5065 +1724849700000,2499.214,2500.665,2498.545,2500.535,0.4138 +1724850000000,2500.495,2502.435,2499.945,2502.255,0.2352 +1724850300000,2502.335,2503.815,2501.645,2502.925,0.2231 +1724850600000,2502.855,2506.595,2502.675,2506.035,0.2734 +1724850900000,2506.035,2506.515,2504.624,2505.008,0.5071 +1724851200000,2505.008,2505.048,2503.075,2503.805,0.2087 +1724851500000,2503.785,2510.505,2503.705,2509.985,0.5026 +1724851800000,2510.065,2510.348,2503.845,2504.018,0.738 +1724852100000,2504.038,2504.745,2502.775,2502.975,0.6875 +1724852400000,2502.965,2503.995,2499.335,2503.815,0.7411 +1724852700000,2503.825,2506.478,2503.815,2505.705,0.5989 +1724853000000,2505.664,2506.105,2501.838,2503.695,0.4501 +1724853300000,2503.685,2506.878,2503.505,2506.458,0.5196 +1724853600000,2506.445,2507.038,2504.385,2504.448,0.4857 +1724853900000,2504.364,2506.445,2503.895,2505.695,0.3044 +1724854200000,2505.815,2507.895,2505.765,2506.655,0.3717 +1724854500000,2506.655,2508.885,2505.995,2508.825,0.4914 +1724854800000,2508.848,2509.018,2506.935,2507.105,0.392 +1724855100000,2507.085,2507.505,2504.794,2506.034,0.37 +1724855400000,2506.034,2508.605,2504.755,2508.558,0.5358 +1724855700000,2508.545,2508.925,2506.208,2506.595,0.5407 +1724856000000,2506.645,2507.065,2505,2505.035,0.1965 +1724856300000,2505,2506.665,2505,2505.825,0.1821 +1724856600000,2505.855,2507.135,2505.745,2506.785,0.2386 +1724856900000,2506.775,2507.945,2505.775,2507.485,0.227 +1724857200000,2507.455,2508.075,2505,2505.235,0.3036 +1724857500000,2505.228,2507.615,2505.215,2506.095,0.2655 +1724857800000,2506.085,2507.095,2505.625,2506.555,0.1853 +1724858100000,2506.525,2508.275,2506.355,2508.105,0.2035 +1724858400000,2508.105,2508.105,2506.505,2507.245,0.4432 +1724858700000,2507.195,2507.475,2505.315,2507.445,0.1775 +1724859000000,2507.445,2507.775,2506.675,2507.245,0.1168 +1724859300000,2507.245,2509.095,2507.245,2508.178,0.2569 +1724859600000,2508.205,2508.585,2507.275,2508.245,0.3602 +1724859900000,2508.245,2509.835,2508.245,2509.255,0.3846 +1724860200000,2509.255,2510.138,2508.435,2508.555,0.2023 +1724860500000,2508.555,2508.635,2505.808,2506.058,0.1302 +1724860800000,2506.018,2506.355,2505.455,2506.285,0.2194 +1724861100000,2506.285,2506.285,2505.015,2506.015,0.2833 +1724861400000,2506.015,2506.135,2504.135,2504.215,0.1769 +1724861700000,2504.215,2504.215,2500.965,2501.475,0.2959 +1724862000000,2501.455,2501.555,2497.425,2497.465,0.2083 +1724862300000,2497.418,2499.485,2496.295,2498.845,0.2641 +1724862600000,2498.835,2500.375,2498.285,2500.345,0.2813 +1724862900000,2500.415,2502.815,2500.365,2502.715,0.2 +1724863200000,2502.695,2503.775,2502.405,2503.005,0.2421 +1724863500000,2502.954,2503.005,2501.605,2502.405,0.2661 +1724863800000,2502.435,2503.015,2500.985,2501.395,0.1631 +1724864100000,2501.355,2502.295,2501.315,2501.828,0.2303 +1724864400000,2501.795,2501.925,2500.445,2501.405,0.228 +1724864700000,2501.495,2502.125,2501.105,2501.925,0.0707 +1724865000000,2501.925,2503.245,2501.068,2501.085,0.1538 +1724865300000,2501.058,2501.915,2500.455,2500.915,0.13 +1724865600000,2500.885,2501.795,2500.685,2501.215,0.0556 +1724865900000,2501.295,2503.435,2500.785,2503.335,0.1366 +1724866200000,2503.335,2504.505,2503.145,2504.235,0.3486 +1724866500000,2504.265,2505.695,2503.645,2505.085,0.2522 +1724866800000,2505.035,2506.225,2504.695,2505.955,0.1239 +1724867100000,2506.045,2506.045,2504.955,2504.988,0.2378 +1724867400000,2504.975,2505.275,2504.475,2504.755,0.238 +1724867700000,2504.805,2505.798,2504.798,2505.298,0.2626 +1724868000000,2505.248,2505.458,2503.998,2505.348,0.2258 +1724868300000,2505.335,2505.828,2504.755,2505.105,0.1341 +1724868600000,2505.105,2505.188,2504.205,2504.525,0.0778 +1724868900000,2504.525,2504.708,2503.955,2504.098,0.1502 +1724869200000,2504.118,2504.465,2503.555,2504.158,0.1046 +1724869500000,2504.148,2504.368,2503.525,2504.105,0.1867 +1724869800000,2504.115,2504.498,2503.525,2503.798,0.0987 +1724870100000,2503.848,2505.485,2503.788,2505.405,0.0929 +1724870400000,2505.405,2507.165,2505.385,2506.475,0.1931 +1724870700000,2506.465,2507.038,2506.338,2506.608,0.1732 +1724871000000,2506.595,2507.905,2506.285,2507.848,0.249 +1724871300000,2507.878,2508.088,2507.548,2507.878,0.1579 +1724871600000,2507.898,2508.895,2507.555,2508.215,0.2087 +1724871900000,2508.185,2508.218,2507.198,2507.755,0.2039 +1724872200000,2507.765,2507.945,2506.945,2507.338,0.1913 +1724872500000,2507.295,2508.675,2507.248,2508.635,0.1592 +1724872800000,2508.635,2508.938,2508.335,2508.618,0.2342 +1724873100000,2508.635,2509.465,2508.395,2508.728,0.1505 +1724873400000,2508.758,2509.068,2506.698,2507.165,0.1877 +1724873700000,2507.158,2507.778,2507.035,2507.645,0.1172 +1724874000000,2507.645,2508.165,2506.975,2507.748,0.1575 +1724874300000,2507.768,2508.695,2507.228,2507.248,0.2466 +1724874600000,2507.195,2508.025,2507.005,2507.478,0.2409 +1724874900000,2507.424,2507.938,2507.275,2507.528,0.1879 +1724875200000,2507.585,2507.795,2507.228,2507.388,0.1224 +1724875500000,2507.335,2508.378,2507.295,2507.898,0.1209 +1724875800000,2507.895,2508.118,2507.525,2507.808,0.1035 +1724876100000,2507.818,2507.908,2507.078,2507.378,0.0826 +1724876400000,2507.348,2508.485,2507.025,2507.785,0.4019 +1724876700000,2507.615,2508.145,2506.528,2506.974,0.2419 +1724877000000,2506.974,2507.074,2505.005,2505.268,0.0964 +1724877300000,2505.278,2505.495,2502.675,2503.875,0.0853 +1724877600000,2503.875,2504.518,2503.595,2504.308,0.061 +1724877900000,2504.308,2504.728,2503.988,2504.478,0.0852 +1724878200000,2504.445,2505.295,2504.255,2504.545,0.0538 +1724878500000,2504.545,2504.845,2504.135,2504.315,0.0469 +1724882400000,2503.858,2506.584,2503.838,2505.824,0.0908 +1724882700000,2506.164,2506.344,2503.811,2505.814,0.0401 +1724883000000,2505.515,2505.864,2504.02,2505.315,0.0423 +1724883300000,2505.314,2506.455,2504.848,2506.005,0.0496 +1724883600000,2506.014,2507.014,2505.915,2506.565,0.0503 +1724883900000,2506.594,2507.495,2506.564,2507.355,0.0616 +1724884200000,2507.475,2508.345,2507.215,2507.615,0.0904 +1724884500000,2507.615,2508.685,2507.615,2508.178,0.0645 +1724884800000,2508.225,2508.348,2506.764,2506.845,0.1302 +1724885100000,2506.675,2506.805,2505.875,2505.918,0.0641 +1724885400000,2505.908,2506.335,2505.695,2506.315,0.0564 +1724885700000,2506.335,2507.108,2506.315,2506.995,0.0489 +1724886000000,2506.988,2507.648,2506.265,2506.668,0.1985 +1724886300000,2506.625,2507.355,2506.325,2507.255,0.0662 +1724886600000,2507.255,2507.415,2507.075,2507.315,0.0249 +1724886900000,2507.315,2507.415,2507.045,2507.215,0.0188 +1724887200000,2507.215,2507.225,2506.955,2507.075,0.0171 +1724887500000,2507.075,2507.315,2507.025,2507.225,0.0147 +1724887800000,2507.285,2507.515,2507.155,2507.155,0.0253 +1724888100000,2507.155,2507.235,2506.265,2507.035,0.1399 +1724888400000,2507.075,2507.365,2506.945,2507.345,0.0433 +1724888700000,2507.355,2507.675,2507.345,2507.595,0.0647 +1724889000000,2507.585,2507.888,2507.485,2507.715,0.089 +1724889300000,2507.715,2508.204,2507.565,2508.094,0.1028 +1724889600000,2508.094,2509.758,2507.964,2509.655,0.2235 +1724889900000,2509.685,2509.865,2508.955,2509.735,0.1517 +1724890200000,2509.735,2510.325,2509.465,2510.305,0.1072 +1724890500000,2510.305,2515.045,2510.275,2512.715,0.2519 +1724890800000,2512.715,2515.155,2512.508,2514.235,0.2704 +1724891100000,2514.235,2514.668,2513.435,2514.015,0.2153 +1724891400000,2513.995,2515.075,2513.378,2513.475,0.223 +1724891700000,2513.435,2513.778,2512.325,2512.465,0.2588 +1724892000000,2512.495,2513.785,2512.315,2513.255,0.2377 +1724892300000,2513.195,2513.195,2511.915,2512.425,0.2183 +1724892600000,2512.425,2512.615,2511.855,2512.035,0.2353 +1724892900000,2512.045,2512.685,2511.855,2512.225,0.2623 +1724893200000,2512.235,2514.085,2511.955,2513.755,0.5977 +1724893500000,2513.738,2514.595,2512.764,2513.105,0.3548 +1724893800000,2513.085,2513.585,2512.415,2513.115,0.372 +1724894100000,2513.085,2513.335,2512.325,2512.738,0.3327 +1724894400000,2512.738,2512.738,2511.945,2512.535,0.3041 +1724894700000,2512.515,2513.055,2512.035,2512.045,0.2474 +1724895000000,2512.075,2512.435,2511.598,2512.215,0.2309 +1724895300000,2512.165,2513.975,2512.135,2513.964,0.318 +1724895600000,2513.905,2514.158,2512.355,2512.645,0.3332 +1724895900000,2512.635,2513.725,2512.255,2513.185,0.2714 +1724896200000,2513.225,2513.935,2512.865,2512.995,0.1062 +1724896500000,2512.945,2513.435,2512.635,2513.045,0.0473 +1724896800000,2512.955,2513.355,2511.965,2512.175,0.1507 +1724897100000,2512.135,2512.485,2511.495,2512.165,0.0955 +1724897400000,2512.165,2514.165,2512.125,2513.515,0.1195 +1724897700000,2513.514,2513.714,2513.165,2513.365,0.1126 +1724898000000,2513.345,2513.665,2512.455,2512.498,0.1627 +1724898300000,2512.475,2512.935,2512.275,2512.635,0.1258 +1724898600000,2512.608,2514.775,2512.608,2514.455,0.1531 +1724898900000,2514.455,2514.975,2513.735,2514.835,0.0901 +1724899200000,2514.835,2514.935,2513.845,2514.545,0.0938 +1724899500000,2514.515,2514.705,2513.145,2513.935,0.0814 +1724899800000,2513.935,2513.975,2513.135,2513.445,0.0728 +1724900100000,2513.425,2513.615,2512.745,2512.745,0.0644 +1724900400000,2512.735,2513.795,2512.315,2512.978,0.1314 +1724900700000,2512.975,2513.965,2512.928,2513.645,0.1318 +1724901000000,2513.585,2513.775,2512.855,2512.855,0.0553 +1724901300000,2512.765,2512.975,2512.318,2512.905,0.0616 +1724901600000,2512.905,2513.855,2512.905,2513.635,0.0649 +1724901900000,2513.585,2514.915,2513.585,2514.635,0.088 +1724902200000,2514.615,2515.325,2514.615,2515.055,0.0478 +1724902500000,2515.105,2516.035,2514.715,2515.935,0.0947 +1724902800000,2515.935,2516.078,2515.088,2515.435,0.1335 +1724903100000,2515.435,2515.435,2514.494,2514.758,0.0913 +1724903400000,2514.614,2515.085,2514.388,2514.885,0.1285 +1724903700000,2514.865,2516.695,2514.865,2516.475,0.0656 +1724904000000,2516.495,2517.708,2516.175,2516.878,0.1174 +1724904300000,2516.878,2517.645,2516.545,2517.295,0.0784 +1724904600000,2517.335,2517.945,2516.105,2516.128,0.1033 +1724904900000,2516.124,2516.895,2516.118,2516.725,0.0641 +1724905200000,2516.718,2517.435,2516.625,2517.045,0.0721 +1724905500000,2517.065,2517.535,2516.655,2517.175,0.0441 +1724905800000,2517.175,2517.698,2517.175,2517.675,0.0305 +1724906100000,2517.655,2518.018,2517.525,2517.705,0.0425 +1724906400000,2517.705,2518.065,2517.335,2517.845,0.0521 +1724906700000,2517.885,2517.915,2515.495,2515.515,0.1131 +1724907000000,2515.524,2516.795,2515.385,2516.755,0.0696 +1724907300000,2516.755,2516.965,2515.685,2515.728,0.1958 +1724907600000,2515.725,2515.885,2514.245,2514.345,0.2114 +1724907900000,2514.388,2514.655,2513.635,2513.955,0.0843 +1724908200000,2513.945,2515.128,2513.835,2514.738,0.2405 +1724908500000,2514.735,2515.805,2514.395,2515.495,0.0633 +1724908800000,2515.435,2515.945,2515.325,2515.925,0.0411 +1724909100000,2515.925,2516.765,2515.638,2516.365,0.0513 +1724909400000,2516.395,2518.115,2516.395,2517.515,0.2783 +1724909700000,2517.495,2518.488,2516.868,2518.315,0.2765 +1724910000000,2518.324,2518.508,2517.405,2517.755,0.2244 +1724910300000,2517.755,2517.775,2516.755,2517.248,0.3363 +1724910600000,2517.254,2519.225,2517.235,2518.915,0.3537 +1724910900000,2518.978,2519.798,2518.558,2518.655,0.4052 +1724911200000,2518.655,2518.895,2517.545,2518.365,0.3792 +1724911500000,2518.355,2519.935,2518.285,2518.785,0.2897 +1724911800000,2518.805,2519.315,2518.475,2519.065,0.1206 +1724912100000,2519.065,2520.555,2519.045,2520.495,0.1045 +1724912400000,2520.455,2520.725,2519.445,2520.425,0.1049 +1724912700000,2520.355,2521.065,2520.055,2520.725,0.1591 +1724913000000,2520.725,2520.885,2519.455,2519.505,0.1619 +1724913300000,2519.475,2519.475,2517.625,2517.885,0.207 +1724913600000,2517.835,2517.875,2516.155,2517.295,0.3283 +1724913900000,2517.295,2518.355,2517.005,2517.825,0.2924 +1724914200000,2517.835,2518.858,2517.645,2518.785,0.146 +1724914500000,2518.785,2518.785,2516.768,2516.788,0.2676 +1724914800000,2516.774,2517.395,2515.585,2517.105,0.3037 +1724915100000,2516.995,2517.805,2516.835,2517.545,0.1979 +1724915400000,2517.555,2517.555,2516.395,2516.785,0.2183 +1724915700000,2516.785,2517.805,2516.515,2517.575,0.226 +1724916000000,2517.565,2518.305,2517.115,2518.125,0.0819 +1724916300000,2518.025,2518.095,2517.345,2518.015,0.1085 +1724916600000,2517.955,2517.955,2516.295,2516.435,0.1038 +1724916900000,2516.395,2516.705,2515.335,2516.145,0.1032 +1724917200000,2516.135,2516.165,2515.085,2515.495,0.242 +1724917500000,2515.515,2516.415,2515.345,2515.755,0.1207 +1724917800000,2515.755,2517.138,2515.115,2517.035,0.167 +1724918100000,2517.035,2519.025,2516.795,2519.025,0.2689 +1724918400000,2519.055,2519.165,2515.225,2515.755,0.502 +1724918700000,2515.765,2516.568,2515.495,2516.465,0.1513 +1724919000000,2516.355,2518.228,2515.655,2518.005,0.2655 +1724919300000,2518.015,2520.025,2517.905,2518.585,0.3569 +1724919600000,2518.535,2518.938,2516.198,2516.398,0.2414 +1724919900000,2516.398,2516.918,2514.954,2515.645,0.2822 +1724920200000,2515.665,2517.085,2515.485,2516.805,0.161 +1724920500000,2516.785,2517.575,2516.345,2517.385,0.1071 +1724920800000,2517.345,2517.345,2516.185,2516.565,0.1044 +1724921100000,2516.575,2516.955,2515.455,2516.655,0.1452 +1724921400000,2516.655,2517.038,2516.105,2516.415,0.2336 +1724921700000,2516.405,2517.985,2516.335,2516.994,0.2241 +1724922000000,2516.994,2517.268,2516.615,2516.688,0.2365 +1724922300000,2516.745,2517.535,2515.885,2515.984,0.3073 +1724922600000,2515.998,2518.258,2515.768,2518.215,0.2887 +1724922900000,2518.195,2518.215,2516.788,2516.935,0.1884 +1724923200000,2516.955,2517.028,2516.155,2516.195,0.1324 +1724923500000,2516.185,2517.575,2516.185,2516.695,0.1142 +1724923800000,2516.695,2518.985,2516.385,2518.755,0.1911 +1724924100000,2518.705,2519.985,2518.378,2518.458,0.1233 +1724924400000,2518.445,2518.695,2517.755,2518.085,0.1053 +1724924700000,2518.115,2519.305,2518.115,2519.305,0.0781 +1724925000000,2519.365,2524.295,2519.365,2523.265,0.1772 +1724925300000,2523.294,2523.764,2522.315,2522.795,0.379 +1724925600000,2522.855,2523.315,2522.745,2523.045,0.115 +1724925900000,2523.085,2523.915,2521.104,2521.214,0.2531 +1724926200000,2521.224,2523.455,2520.675,2523.455,0.1624 +1724926500000,2523.415,2523.415,2521.398,2521.495,0.2558 +1724926800000,2521.428,2522.095,2521.235,2521.715,0.1212 +1724927100000,2521.775,2522.368,2521.025,2521.098,0.1248 +1724927400000,2521.208,2522.615,2521.135,2522.175,0.1337 +1724927700000,2522.255,2522.255,2521.065,2521.615,0.0744 +1724928000000,2521.615,2522.415,2521.145,2521.788,0.0914 +1724928300000,2521.765,2522.538,2521.578,2522.075,0.2047 +1724928600000,2522.025,2524.275,2521.958,2523.025,0.2206 +1724928900000,2523.045,2523.328,2522.678,2522.968,0.2283 +1724929200000,2522.965,2523.118,2521.495,2522.088,0.1418 +1724929500000,2522.075,2522.358,2521.665,2522.268,0.1468 +1724929800000,2522.268,2522.845,2521.615,2522.485,0.1052 +1724930100000,2522.415,2522.455,2521.795,2522.015,0.0616 +1724930400000,2522.045,2523.285,2521.905,2522.925,0.1296 +1724930700000,2522.925,2523.155,2522.135,2522.475,0.1026 +1724931000000,2522.475,2522.525,2520.035,2520.455,0.1353 +1724931300000,2520.465,2521.395,2520.245,2520.565,0.1616 +1724931600000,2520.538,2521.755,2519.895,2521.735,0.0914 +1724931900000,2521.725,2522.135,2521.135,2521.598,0.0629 +1724932200000,2521.555,2521.688,2520.095,2520.095,0.0758 +1724932500000,2520.015,2520.215,2518.945,2519.785,0.0931 +1724932800000,2519.758,2519.758,2517.695,2518.205,0.2427 +1724933100000,2518.185,2518.555,2517.015,2518.075,0.2399 +1724933400000,2518.015,2518.055,2516.418,2516.605,0.2999 +1724933700000,2516.625,2517.335,2515.575,2516.428,0.1949 +1724934000000,2516.485,2516.925,2515.195,2515.228,0.3572 +1724934300000,2515.225,2516.275,2514.515,2515.668,0.3642 +1724934600000,2515.848,2519.808,2508.665,2510.655,0.4707 +1724934900000,2510.545,2511.885,2508.658,2508.858,0.5119 +1724935200000,2508.754,2508.915,2504.505,2505.025,0.3352 +1724935500000,2505.045,2507.015,2503.515,2505.145,0.6559 +1724935800000,2505.145,2509.155,2504.205,2509.035,0.5273 +1724936100000,2509.045,2509.125,2507.045,2509.035,0.5134 +1724936400000,2509.185,2510.915,2508.975,2509.935,0.3359 +1724936700000,2509.935,2511.395,2508.045,2510.558,0.256 +1724937000000,2510.615,2511.678,2508.265,2510.618,0.268 +1724937300000,2510.605,2514.418,2510.565,2513.585,0.2673 +1724937600000,2513.635,2514.375,2509.825,2510.125,0.2908 +1724937900000,2510.185,2512.095,2509.815,2510.358,0.2183 +1724938200000,2510.435,2514.325,2510.285,2511.855,0.2435 +1724938500000,2512.035,2513.178,2510.055,2512.195,0.5331 +1724938800000,2512.204,2514.398,2511.845,2514.255,0.2669 +1724939100000,2514.305,2515.905,2513.115,2513.905,0.4414 +1724939400000,2513.905,2517.565,2513.565,2516.875,0.2146 +1724939700000,2516.915,2519.095,2515.998,2516.605,0.4072 +1724940000000,2516.558,2520.798,2516.475,2518.218,0.7687 +1724940300000,2518.154,2519.225,2517.155,2519.198,0.525 +1724940600000,2519.214,2520.728,2518.388,2519.945,0.2509 +1724940900000,2519.845,2520.335,2515.965,2516.135,0.2247 +1724941200000,2516.135,2517.665,2514.305,2517.365,0.2602 +1724941500000,2517.465,2518.565,2516.495,2516.805,0.4672 +1724941800000,2516.795,2518.065,2514.768,2517.565,0.4077 +1724942100000,2517.705,2520.175,2517.705,2520.175,0.3794 +1724942400000,2520.175,2520.845,2518.175,2519.385,0.2066 +1724942700000,2519.385,2520.905,2518.995,2520.678,0.289 +1724943000000,2520.768,2522.025,2520.315,2521.705,0.698 +1724943300000,2521.785,2522.195,2520.678,2522.025,0.4136 +1724943600000,2522.095,2522.925,2520.805,2521.465,0.4426 +1724943900000,2521.505,2525.498,2521.505,2524.445,0.4227 +1724944200000,2524.445,2525.135,2523.138,2523.515,0.5247 +1724944500000,2523.515,2523.515,2520.675,2521.195,0.3478 +1724944800000,2521.198,2521.398,2519.655,2519.938,0.3536 +1724945100000,2520.005,2520.135,2518.578,2519.068,0.3708 +1724945400000,2519.065,2520.635,2518.435,2520.428,0.3816 +1724945700000,2520.428,2520.558,2518.875,2519.728,0.3752 +1724946000000,2519.725,2521.945,2519.695,2521.945,0.1289 +1724946300000,2521.955,2522.918,2521.635,2522.835,0.2675 +1724946600000,2522.824,2523.025,2521.985,2522.085,0.119 +1724946900000,2522.085,2522.735,2521.855,2522.438,0.1452 +1724947200000,2522.455,2522.828,2521.265,2521.875,0.1396 +1724947500000,2521.875,2521.935,2518.378,2518.605,0.1233 +1724947800000,2518.455,2521.075,2517.305,2520.725,0.215 +1724948100000,2520.845,2523.065,2520.485,2522.395,0.1515 +1724948400000,2522.445,2523.118,2522.075,2522.808,0.2478 +1724948700000,2522.798,2523.935,2522.275,2523.855,0.1781 +1724949000000,2523.844,2523.844,2522.308,2522.368,0.2404 +1724949300000,2522.358,2523.298,2522.115,2522.825,0.1551 +1724949600000,2522.785,2523.475,2522.525,2523.115,0.0656 +1724949900000,2523.115,2524.315,2522.765,2523.935,0.0876 +1724950200000,2523.975,2525.388,2523.855,2525.178,0.169 +1724950500000,2525.198,2526.575,2525.054,2525.128,0.298 +1724950800000,2525.135,2526.458,2525.105,2526.405,0.1547 +1724951100000,2526.415,2527.318,2525.915,2526.205,0.1653 +1724951400000,2526.215,2526.805,2525.715,2526.055,0.1947 +1724951700000,2526.015,2526.535,2525.745,2526.535,0.1816 +1724952000000,2526.585,2528.005,2526.505,2527.768,0.1684 +1724952300000,2527.765,2528.558,2526.175,2526.748,0.3711 +1724952600000,2526.738,2527.754,2526.558,2527.655,0.1031 +1724952900000,2527.655,2527.655,2526.195,2526.595,0.1064 +1724953200000,2526.595,2526.695,2525.358,2525.408,0.1619 +1724953500000,2525.398,2525.418,2523.384,2524.205,0.1516 +1724953800000,2524.178,2525.155,2523.675,2524.975,0.0783 +1724954100000,2524.975,2526.054,2524.775,2525.768,0.1002 +1724954400000,2525.778,2525.918,2524.178,2525.314,0.2165 +1724954700000,2525.244,2526.155,2524.788,2526.034,0.1145 +1724955000000,2526.024,2526.038,2524.578,2525.048,0.1775 +1724955300000,2525.048,2525.794,2524.668,2524.868,0.1552 +1724955600000,2524.804,2525.288,2524.428,2524.998,0.1388 +1724955900000,2524.998,2525.398,2523.985,2524.918,0.1825 +1724956200000,2524.845,2524.948,2524.175,2524.298,0.1666 +1724956500000,2524.235,2526.258,2522.195,2522.965,0.1979 +1724956800000,2522.924,2523.835,2522.185,2523.235,0.1346 +1724957100000,2523.325,2523.365,2522.355,2522.555,0.1525 +1724957400000,2522.515,2522.515,2520.875,2522.175,0.1698 +1724957700000,2522.175,2523.325,2522.115,2522.968,0.1396 +1724958000000,2522.925,2523.135,2522.108,2522.898,0.1351 +1724958300000,2522.938,2523.525,2522.435,2523.455,0.1681 +1724958600000,2523.465,2524.608,2523.415,2524.368,0.0768 +1724958900000,2524.368,2524.715,2523.108,2523.595,0.1681 +1724959200000,2523.638,2524.045,2522.298,2522.775,0.2214 +1724959500000,2522.775,2523.325,2522.675,2522.878,0.2018 +1724959800000,2522.805,2523.855,2522.708,2523.278,0.2248 +1724960100000,2523.265,2523.418,2522.538,2522.818,0.1787 +1724960400000,2522.788,2523.008,2521.965,2522.228,0.1838 +1724960700000,2522.215,2522.345,2521.105,2521.248,0.1621 +1724961000000,2521.258,2522.115,2521.215,2521.355,0.2228 +1724961300000,2521.385,2521.615,2520.765,2521.045,0.2267 +1724961600000,2521.068,2522.018,2521.045,2521.838,0.1012 +1724961900000,2521.835,2522.218,2521.718,2521.758,0.0515 +1724962200000,2521.695,2522.178,2521.458,2521.738,0.0454 +1724962500000,2521.738,2521.828,2520.618,2520.978,0.0443 +1724962800000,2520.958,2521.448,2520.828,2521.068,0.059 +1724963100000,2521.068,2521.538,2520.795,2521.228,0.0485 +1724963400000,2521.208,2521.368,2520.685,2521.288,0.0545 +1724963700000,2521.285,2521.865,2520.928,2521.845,0.0432 +1724964000000,2521.878,2521.878,2521.485,2521.768,0.0315 +1724964300000,2521.768,2522.058,2521.088,2521.118,0.046 +1724964600000,2521.118,2521.728,2520.895,2521.708,0.0413 +1724964900000,2521.645,2521.708,2520.785,2521.085,0.0411 +1724968800000,2520.425,2520.948,2520.245,2520.598,0.0481 +1724969100000,2520.498,2521.098,2520.225,2521.098,0.0445 +1724969400000,2520.998,2520.998,2520.545,2520.898,0.0278 +1724969700000,2520.898,2521.298,2520.705,2521.098,0.0178 +1724970000000,2521.098,2521.715,2520.998,2521.595,0.0301 +1724970300000,2521.605,2521.685,2521.274,2521.635,0.0151 +1724970600000,2521.625,2521.655,2521.025,2521.025,0.0188 +1724970900000,2521.115,2521.315,2521.025,2521.045,0.008 +1724971200000,2521.005,2521.145,2520.875,2520.955,0.0124 +1724971500000,2520.945,2521.075,2520.905,2520.955,0.0094 +1724971800000,2520.975,2520.985,2520.765,2520.765,0.0098 +1724972100000,2520.775,2520.988,2520.775,2520.798,0.0195 +1724972400000,2520.785,2520.798,2520.005,2520.048,0.0562 +1724972700000,2520.034,2520.275,2520.005,2520.148,0.0248 +1724973000000,2520.144,2520.305,2520.025,2520.195,0.0097 +1724973300000,2520.205,2520.205,2519.585,2519.645,0.0289 +1724973600000,2519.675,2520.645,2519.635,2520.364,0.0322 +1724973900000,2520.364,2520.364,2519.755,2519.765,0.0141 +1724974200000,2519.785,2519.945,2519.665,2519.665,0.0178 +1724974500000,2519.675,2519.675,2519.165,2519.195,0.0268 +1724974800000,2519.235,2519.235,2518.725,2518.865,0.0517 +1724975100000,2518.925,2519.465,2518.895,2519.235,0.0496 +1724975400000,2519.235,2519.775,2519.135,2519.408,0.1069 +1724975700000,2519.385,2519.608,2519.095,2519.435,0.2434 +1724976000000,2519.455,2519.508,2518.155,2518.455,0.2423 +1724976300000,2518.445,2519.068,2518.275,2518.565,0.1933 +1724976600000,2518.565,2518.635,2518.025,2518.435,0.0941 +1724976900000,2518.405,2518.595,2518.065,2518.285,0.0202 +1724977200000,2518.275,2519.095,2518.235,2518.715,0.0737 +1724977500000,2518.705,2518.995,2518.598,2518.738,0.1489 +1724977800000,2518.778,2519.115,2518.065,2518.255,0.1767 +1724978100000,2518.264,2518.585,2517.948,2518.155,0.1047 +1724978400000,2518.155,2518.248,2517.108,2517.695,0.1134 +1724978700000,2517.705,2517.805,2517.245,2517.378,0.1155 +1724979000000,2517.365,2517.365,2516.548,2517.175,0.181 +1724979300000,2517.195,2517.795,2516.918,2517.605,0.0945 +1724979600000,2517.655,2517.948,2516.925,2517.455,0.2016 +1724979900000,2517.375,2517.475,2515.275,2515.555,0.2783 +1724980200000,2515.625,2516.005,2514.975,2515.518,0.3349 +1724980500000,2515.485,2517.665,2515.135,2517.125,0.1779 +1724980800000,2517.115,2518.305,2517.015,2517.855,0.0806 +1724981100000,2517.855,2519.175,2517.825,2518.535,0.1264 +1724981400000,2518.525,2519.595,2518.238,2518.358,0.1826 +1724981700000,2518.355,2519.615,2517.675,2519.378,0.1135 +1724982000000,2519.338,2519.968,2517.165,2517.305,0.3184 +1724982300000,2517.275,2517.295,2515.338,2515.698,0.2834 +1724982600000,2515.698,2515.868,2514.485,2514.795,0.2066 +1724982900000,2514.725,2515.925,2514.305,2515.925,0.1134 +1724983200000,2515.925,2516.445,2515.165,2516.225,0.098 +1724983500000,2516.215,2516.325,2514.855,2515.325,0.1433 +1724983800000,2515.305,2515.555,2514.075,2514.565,0.2539 +1724984100000,2514.565,2515.328,2514.535,2515.305,0.14 +1724984400000,2515.305,2516.288,2514.335,2516.285,0.1394 +1724984700000,2516.285,2516.305,2515.705,2515.755,0.098 +1724985000000,2515.715,2516.345,2515.185,2516.145,0.1175 +1724985300000,2516.218,2517.085,2515.685,2516.735,0.0997 +1724985600000,2516.695,2517.745,2515.628,2516.678,0.2322 +1724985900000,2516.695,2516.928,2516.115,2516.375,0.1027 +1724986200000,2516.405,2516.445,2514.978,2515.468,0.1276 +1724986500000,2515.398,2516.618,2515.398,2515.878,0.1367 +1724986800000,2515.868,2516.735,2515.345,2516.525,0.1118 +1724987100000,2516.585,2516.905,2515.684,2515.684,0.0671 +1724987400000,2515.684,2515.788,2514.328,2514.504,0.1659 +1724987700000,2514.518,2514.815,2514.038,2514.775,0.1351 +1724988000000,2514.755,2514.888,2514.268,2514.408,0.0899 +1724988300000,2514.498,2514.508,2513.808,2513.975,0.0925 +1724988600000,2514.005,2514.568,2513.878,2514.245,0.0834 +1724988900000,2514.245,2514.325,2512.838,2513.028,0.0637 +1724989200000,2513.038,2513.038,2512.175,2512.938,0.0846 +1724989500000,2512.928,2513.218,2512.515,2512.698,0.071 +1724989800000,2512.698,2513.778,2512.628,2513.698,0.1152 +1724990100000,2513.718,2513.808,2512.955,2513.425,0.0574 +1724990400000,2513.365,2513.375,2512.035,2512.165,0.0728 +1724990700000,2512.125,2513.208,2512.125,2513.208,0.1071 +1724991000000,2513.208,2514.395,2513.085,2513.455,0.0985 +1724991300000,2513.455,2513.665,2512.905,2513.315,0.0529 +1724991600000,2513.328,2513.958,2513.295,2513.958,0.0509 +1724991900000,2513.958,2514.435,2513.815,2514.375,0.0717 +1724992200000,2514.345,2514.445,2513.575,2513.845,0.0574 +1724992500000,2513.845,2514.065,2513.675,2513.955,0.0464 +1724992800000,2513.885,2513.965,2512.985,2513.185,0.0392 +1724993100000,2513.305,2513.655,2513.125,2513.485,0.0416 +1724993400000,2513.485,2513.725,2513.165,2513.175,0.0352 +1724993700000,2513.175,2513.555,2513.045,2513.235,0.0386 +1724994000000,2513.235,2513.975,2512.895,2513.475,0.0553 +1724994300000,2513.475,2514.365,2513.255,2514.155,0.0406 +1724994600000,2514.165,2514.215,2513.835,2513.835,0.0451 +1724994900000,2513.835,2514.388,2513.735,2514.028,0.0612 +1724995200000,2514.015,2514.415,2513.524,2513.835,0.0615 +1724995500000,2513.835,2513.835,2513.225,2513.435,0.1722 +1724995800000,2513.465,2515.218,2513.404,2515.065,0.3796 +1724996100000,2515.045,2516.188,2514.845,2515.205,0.2297 +1724996400000,2515.235,2515.255,2513.435,2513.675,0.3239 +1724996700000,2513.685,2514.265,2512.395,2513.265,0.125 +1724997000000,2513.335,2514.035,2513.195,2513.925,0.0866 +1724997300000,2513.925,2514.825,2513.598,2513.665,0.161 +1724997600000,2513.678,2513.765,2513.005,2513.575,0.2915 +1724997900000,2513.555,2515.355,2513.475,2515.355,0.3069 +1724998200000,2515.295,2515.955,2514.665,2515.555,0.2268 +1724998500000,2515.635,2516.965,2515.605,2516.295,0.277 +1724998800000,2516.415,2519.295,2516.105,2518.735,0.1679 +1724999100000,2518.805,2523.848,2518.795,2522.365,0.2421 +1724999400000,2522.265,2522.655,2521.305,2521.395,0.2205 +1724999700000,2521.335,2521.745,2518.755,2521.625,0.2526 +1725000000000,2521.565,2521.825,2520.205,2520.365,0.293 +1725000300000,2520.314,2520.338,2517.298,2518.414,0.4989 +1725000600000,2518.404,2518.584,2517.295,2517.955,0.3002 +1725000900000,2517.955,2519.205,2517.385,2517.665,0.4049 +1725001200000,2517.665,2519.838,2517.405,2519.025,0.3734 +1725001500000,2519.065,2521.305,2519.055,2519.745,0.2258 +1725001800000,2519.715,2520.555,2518.875,2519.885,0.1922 +1725002100000,2519.925,2520.758,2519.395,2519.595,0.3526 +1725002400000,2519.568,2519.925,2519.165,2519.225,0.1397 +1725002700000,2519.215,2519.868,2518.815,2519.745,0.1312 +1725003000000,2519.758,2520.778,2519.425,2519.628,0.2332 +1725003300000,2519.645,2521.158,2518.385,2520.885,0.2184 +1725003600000,2520.885,2521.025,2519.555,2519.688,0.1144 +1725003900000,2519.628,2520.828,2519.565,2520.335,0.0757 +1725004200000,2520.335,2520.925,2520.055,2520.085,0.044 +1725004500000,2520.105,2520.685,2519.195,2519.215,0.1319 +1725004800000,2519.198,2520.888,2518.755,2520.775,0.1502 +1725005100000,2520.805,2522.548,2520.775,2522.025,0.1306 +1725005400000,2522.025,2523.665,2522.005,2523.535,0.1173 +1725005700000,2523.505,2524.055,2523.375,2523.665,0.0996 +1725006000000,2523.615,2525.545,2523.375,2525.065,0.1329 +1725006300000,2525.125,2525.988,2525.005,2525.615,0.1935 +1725006600000,2525.595,2526.055,2525.165,2525.975,0.1783 +1725006900000,2525.975,2526.585,2524.185,2524.215,0.1501 +1725007200000,2524.235,2525.075,2523.585,2523.585,0.0824 +1725007500000,2523.555,2524.645,2523.245,2524.225,0.0999 +1725007800000,2524.225,2524.705,2523.485,2523.915,0.1104 +1725008100000,2523.885,2523.885,2521.965,2522.828,0.1909 +1725008400000,2522.805,2524.035,2522.495,2523.645,0.2428 +1725008700000,2523.645,2524.455,2522.755,2524.295,0.2535 +1725009000000,2524.265,2526.725,2524.125,2526.158,0.3823 +1725009300000,2526.145,2526.145,2524.155,2524.215,0.1898 +1725009600000,2524.145,2524.535,2523.455,2523.575,0.0502 +1725009900000,2523.585,2524.615,2523.575,2524.005,0.2277 +1725010200000,2523.988,2525.765,2523.725,2525.205,0.2805 +1725010500000,2525.195,2525.495,2524.585,2525.225,0.2464 +1725010800000,2525.265,2525.775,2525.078,2525.385,0.2199 +1725011100000,2525.395,2525.395,2524.585,2524.895,0.1206 +1725011400000,2524.875,2525.015,2523.485,2523.685,0.0943 +1725011700000,2523.695,2524.085,2522.995,2524.085,0.0734 +1725012000000,2524.085,2524.525,2523.508,2523.765,0.1261 +1725012300000,2523.785,2524.648,2523.305,2523.568,0.1628 +1725012600000,2523.568,2523.775,2521.545,2521.565,0.1348 +1725012900000,2521.524,2521.524,2520.455,2520.525,0.2237 +1725013200000,2520.525,2521.065,2519.625,2519.665,0.2192 +1725013500000,2519.708,2519.825,2519.015,2519.525,0.3119 +1725013800000,2519.535,2519.735,2517.675,2517.825,0.2864 +1725014100000,2517.815,2519.685,2517.405,2519.325,0.3082 +1725014400000,2519.385,2519.385,2516.705,2517.735,0.294 +1725014700000,2517.665,2517.915,2516.195,2516.385,0.1339 +1725015000000,2516.375,2517.685,2516.175,2516.985,0.2064 +1725015300000,2516.995,2517.485,2514.965,2515.228,0.2388 +1725015600000,2515.228,2517.145,2514.885,2517.008,0.2835 +1725015900000,2517.008,2518.935,2516.975,2518.935,0.1775 +1725016200000,2518.978,2519.755,2518.775,2519.645,0.118 +1725016500000,2519.645,2519.785,2519.015,2519.375,0.1338 +1725016800000,2519.375,2521.515,2519.115,2520.125,0.2963 +1725017100000,2520.075,2521.315,2519.478,2521.005,0.1415 +1725017400000,2520.995,2521.005,2519.565,2520.365,0.0908 +1725017700000,2520.315,2520.965,2520.125,2520.745,0.0789 +1725018000000,2520.745,2521.395,2519.255,2519.995,0.0656 +1725018300000,2519.945,2520.085,2519.105,2519.505,0.0667 +1725018600000,2519.514,2520.005,2518.768,2519.945,0.0869 +1725018900000,2519.795,2519.875,2518.955,2519.378,0.0561 +1725019200000,2519.275,2519.665,2518.598,2518.695,0.2092 +1725019500000,2518.685,2520.795,2518.094,2520.625,0.2378 +1725019800000,2520.515,2521.785,2520.125,2521.215,0.1373 +1725020100000,2521.215,2522.265,2520.835,2522.205,0.0776 +1725020400000,2522.158,2523.885,2520.408,2523.615,0.1553 +1725020700000,2523.598,2524.575,2523.035,2523.188,0.1226 +1725021000000,2523.188,2524.548,2519.765,2519.804,0.7499 +1725021300000,2519.804,2521.935,2517.825,2521.155,0.3716 +1725021600000,2521.135,2522.264,2516.504,2516.884,0.3167 +1725021900000,2516.904,2518.745,2516.885,2518.315,0.2161 +1725022200000,2518.345,2519.568,2516.178,2518.705,0.4476 +1725022500000,2518.725,2520.445,2518.555,2519.515,0.1333 +1725022800000,2519.615,2519.715,2515.998,2516.605,0.2921 +1725023100000,2516.505,2516.914,2514.004,2514.268,0.6816 +1725023400000,2514.205,2516.818,2513.944,2515,0.6373 +1725023700000,2515.025,2517.328,2512.735,2516.625,0.5019 +1725024000000,2516.425,2518.075,2516.115,2516.278,0.3777 +1725024300000,2516.278,2516.564,2514.448,2515.188,0.4492 +1725024600000,2515.188,2516.374,2512.888,2516.075,0.6103 +1725024900000,2516.018,2517.424,2515.628,2517.015,0.7027 +1725025200000,2516.955,2518.968,2516.148,2518.055,0.4033 +1725025500000,2518.054,2518.455,2515.558,2516.348,0.7042 +1725025800000,2516.365,2517.795,2515.248,2515.774,0.7969 +1725026100000,2515.774,2516.155,2514.764,2515.128,0.3922 +1725026400000,2515.128,2517.558,2513.015,2513.485,0.547 +1725026700000,2513.494,2518.178,2511.318,2517.605,0.4144 +1725027000000,2517.585,2518.248,2516.155,2517.075,0.3499 +1725027300000,2517.075,2517.085,2515.195,2516.365,0.2141 +1725027600000,2516.365,2516.755,2514.275,2514.645,0.1815 +1725027900000,2514.645,2515.515,2509.248,2509.905,0.3062 +1725028200000,2509.875,2511.395,2508,2509.535,0.3499 +1725028500000,2509.525,2510.535,2506.335,2509.665,0.4197 +1725028800000,2509.628,2512.295,2509.305,2511.095,0.5371 +1725029100000,2511.095,2513.275,2510.715,2513.158,0.5978 +1725029400000,2513.158,2514.405,2511.375,2512.635,0.5025 +1725029700000,2512.595,2513.125,2508.608,2509.028,0.3619 +1725030000000,2509.028,2509.445,2506.685,2506.685,0.3042 +1725030300000,2506.725,2506.988,2503.315,2505.098,0.3322 +1725030600000,2505.058,2506.575,2503.025,2506.375,0.3066 +1725030900000,2506.345,2507.164,2503.865,2504.065,0.3297 +1725031200000,2503.975,2506.405,2503.765,2505.515,0.1749 +1725031500000,2505.585,2505.825,2504.075,2505.115,0.2335 +1725031800000,2505.115,2505.315,2501.875,2504.155,0.29 +1725032100000,2504.135,2505.665,2503.755,2505.565,0.1551 +1725032400000,2505.655,2506.375,2504.235,2504.935,0.1393 +1725032700000,2504.815,2505.565,2501.485,2501.735,0.2073 +1725033000000,2501.745,2502.955,2500.135,2502.358,0.3555 +1725033300000,2502.415,2503.615,2501.965,2502.365,0.1976 +1725033600000,2502.365,2502.755,2500.975,2502.705,0.2264 +1725033900000,2502.705,2503.895,2502.545,2503.215,0.0949 +1725034200000,2503.215,2504.565,2502.975,2504.565,0.1635 +1725034500000,2504.535,2505.955,2503.175,2503.225,0.1911 +1725034800000,2503.185,2504.135,2502.635,2502.635,0.1443 +1725035100000,2502.675,2502.815,2500.815,2501.685,0.1479 +1725035400000,2501.695,2503.655,2501.685,2501.905,0.1741 +1725035700000,2501.805,2502.215,2498.815,2499.715,0.1433 +1725036000000,2499.715,2499.855,2496.685,2498.245,0.3238 +1725036300000,2498.245,2501.025,2498.045,2499.825,0.1778 +1725036600000,2499.855,2500.915,2498.605,2498.635,0.2469 +1725036900000,2498.725,2498.765,2496.485,2497.618,0.432 +1725037200000,2497.595,2498.355,2495.348,2498.075,0.2268 +1725037500000,2498.255,2498.695,2497.235,2498.015,0.126 +1725037800000,2498.045,2499.435,2496.675,2497.285,0.1262 +1725038100000,2497.245,2497.825,2496.615,2497.105,0.1867 +1725038400000,2497.135,2498.225,2495.905,2496.545,0.2629 +1725038700000,2496.585,2497.225,2494.048,2494.965,0.1936 +1725039000000,2494.985,2496.675,2494.535,2496.025,0.1473 +1725039300000,2496.025,2498.275,2495.925,2497.695,0.0875 +1725039600000,2497.645,2498.608,2497.125,2497.835,0.1247 +1725039900000,2497.805,2498.855,2497.795,2498.645,0.0794 +1725040200000,2498.655,2500.315,2497.305,2500.125,0.1338 +1725040500000,2500.035,2500.355,2499.205,2499.448,0.1289 +1725040800000,2499.455,2500.595,2499.315,2500.195,0.1993 +1725041100000,2500.165,2502.705,2499.805,2502.175,0.215 +1725041400000,2502.205,2502.315,2501.405,2501.605,0.2313 +1725041700000,2501.645,2502.845,2501.375,2502.435,0.1415 +1725042000000,2502.425,2503.525,2502.025,2503.425,0.1404 +1725042300000,2503.425,2503.995,2503.025,2503.335,0.2689 +1725042600000,2503.335,2503.655,2501.855,2503.655,0.1917 +1725042900000,2503.655,2504.638,2503.235,2504.545,0.1879 +1725043200000,2504.555,2504.615,2502.525,2502.995,0.1957 +1725043500000,2503.045,2503.245,2502.048,2502.804,0.1747 +1725043800000,2502.795,2503.398,2501.838,2501.938,0.1922 +1725044100000,2501.948,2502.408,2501.328,2502.318,0.1957 +1725044400000,2502.318,2502.318,2498.998,2499.098,0.1861 +1725044700000,2499.078,2499.708,2498.305,2498.668,0.1356 +1725045000000,2498.688,2499.208,2498.228,2499.045,0.1339 +1725045300000,2499.035,2500.675,2498.865,2500.038,0.0902 +1725045600000,2500.025,2501.705,2500.025,2501.385,0.1216 +1725045900000,2501.405,2501.935,2500.935,2501.478,0.0814 +1725046200000,2501.518,2501.765,2499.925,2500.415,0.1562 +1725046500000,2500.418,2502.285,2500.415,2501.985,0.1389 +1725046800000,2501.965,2502.115,2501.325,2501.805,0.1154 +1725047100000,2501.805,2502.218,2501.115,2502.038,0.1199 +1725047400000,2501.965,2503.948,2501.954,2502.715,0.1449 +1725047700000,2502.715,2503.065,2502.075,2502.208,0.1775 +1725048000000,2502.185,2503.128,2502.035,2502.795,0.1297 +1725048300000,2502.835,2502.995,2501.775,2502.565,0.0481 +1725048600000,2502.565,2502.905,2501.978,2502.158,0.061 +1725048900000,2502.378,2502.558,2502.098,2502.338,0.0572 +1725049200000,2502.348,2502.788,2502.248,2502.738,0.0582 +1725049500000,2502.738,2502.988,2502.165,2502.918,0.0745 +1725049800000,2502.835,2502.908,2501.825,2501.918,0.0574 +1725050100000,2501.918,2502.608,2501.918,2502.288,0.0445 +1725050400000,2502.295,2502.388,2502.148,2502.335,0.0344 +1725050700000,2502.338,2503.288,2502.335,2503.248,0.0541 +1725051000000,2503.275,2503.398,2502.638,2503.375,0.0358 +1725051300000,2503.298,2503.358,2502.835,2502.925,0.0665 +1725228000000,2502.435,2503.045,2501.195,2502.564,0.112 +1725228300000,2502.465,2503.985,2502.364,2503.985,0.0493 +1725228600000,2504.045,2504.545,2503.854,2504.065,0.0436 +1725228900000,2503.855,2504.284,2503.625,2504.195,0.0258 +1725229200000,2504.195,2504.295,2503.435,2503.825,0.0241 +1725229500000,2503.765,2503.848,2503.725,2503.805,0.0111 +1725229800000,2503.785,2504.005,2503.585,2503.685,0.0308 +1725230100000,2503.795,2503.985,2503.508,2503.518,0.0179 +1725230400000,2503.518,2504.315,2503.318,2504.064,0.0398 +1725230700000,2503.965,2504.185,2503.925,2504.128,0.0254 +1725231000000,2504.128,2504.205,2503.535,2503.715,0.0457 +1725231300000,2503.775,2503.865,2503.008,2503.298,0.0214 +1725231600000,2503.294,2503.425,2502.708,2502.944,0.0598 +1725231900000,2502.995,2503.165,2502.555,2502.565,0.0717 +1725232200000,2502.574,2502.815,2501.995,2502.385,0.0903 +1725232500000,2502.425,2502.595,2501.875,2502.065,0.035 +1725232800000,2502.065,2502.915,2501.815,2502.915,0.0208 +1725233100000,2502.915,2503.105,2502.265,2502.605,0.0097 +1725233400000,2502.605,2502.635,2502.215,2502.515,0.015 +1725233700000,2502.515,2503.595,2502.515,2503.034,0.0337 +1725234000000,2503.058,2503.325,2501.935,2502.775,0.1123 +1725234300000,2502.765,2503.028,2501.915,2502.185,0.0747 +1725234600000,2502.225,2502.915,2502.035,2502.325,0.0456 +1725234900000,2502.385,2503.105,2502.315,2502.885,0.0404 +1725235200000,2502.875,2503.528,2502.475,2502.835,0.0838 +1725235500000,2502.835,2502.835,2502.325,2502.615,0.1036 +1725235800000,2502.615,2502.988,2502.525,2502.935,0.1039 +1725236100000,2502.865,2503.205,2502.385,2502.585,0.1217 +1725236400000,2502.575,2503.115,2502.535,2502.915,0.0662 +1725236700000,2502.915,2503.105,2502.535,2502.675,0.0904 +1725237000000,2502.705,2503.588,2502.675,2503.385,0.0708 +1725237300000,2503.495,2503.675,2503.345,2503.675,0.0298 +1725237600000,2503.655,2504.805,2503.655,2504.805,0.0986 +1725237900000,2504.825,2504.825,2503.695,2503.785,0.1083 +1725238200000,2503.765,2504.135,2502.938,2503.125,0.1223 +1725238500000,2503.105,2503.325,2501.078,2501.385,0.1814 +1725238800000,2501.398,2502.765,2499.088,2502.745,0.3837 +1725239100000,2502.805,2504.335,2502.335,2503.304,0.4813 +1725239400000,2503.275,2504.505,2501.748,2501.768,0.3785 +1725239700000,2501.765,2502.878,2501.605,2502.525,0.277 +1725240000000,2502.508,2503.924,2502.385,2503.615,0.1632 +1725240300000,2503.625,2503.988,2502.805,2502.945,0.0747 +1725240600000,2502.995,2504.355,2502.765,2504.105,0.1005 +1725240900000,2504.085,2504.265,2501.425,2501.575,0.1276 +1725241200000,2501.618,2501.618,2496.944,2497.525,0.3976 +1725241500000,2497.535,2498.965,2496.508,2497.128,0.2237 +1725241800000,2497.118,2498.435,2496.505,2498.225,0.1001 +1725242100000,2498.175,2498.485,2497.168,2497.835,0.0932 +1725242400000,2497.835,2498.175,2496.008,2496.395,0.1181 +1725242700000,2496.355,2496.455,2493.138,2495.395,0.2154 +1725243000000,2495.385,2495.615,2493.174,2493.935,0.1974 +1725243300000,2493.955,2495.115,2493.678,2494.905,0.1288 +1725243600000,2494.875,2495.468,2493.875,2494.635,0.0462 +1725243900000,2494.645,2494.855,2492.494,2492.494,0.0867 +1725244200000,2492.494,2493.465,2490.515,2493.195,0.2226 +1725244500000,2493.265,2493.465,2490.924,2492.155,0.1687 +1725244800000,2492.455,2492.515,2490.225,2490.635,0.105 +1725245100000,2490.645,2491.835,2489.915,2491.815,0.1034 +1725245400000,2491.815,2492.625,2491.315,2492.595,0.1062 +1725245700000,2492.625,2492.665,2491.338,2491.825,0.0944 +1725246000000,2491.815,2492.305,2491.515,2492.215,0.0821 +1725246300000,2492.215,2492.675,2491.245,2492.635,0.0862 +1725246600000,2492.635,2492.828,2492.185,2492.195,0.075 +1725246900000,2492.115,2492.455,2491.685,2491.765,0.0729 +1725247200000,2491.765,2492.705,2491.475,2492.565,0.0635 +1725247500000,2492.585,2495.255,2492.505,2494.635,0.1069 +1725247800000,2494.655,2495.085,2493.915,2494.165,0.2212 +1725248100000,2494.185,2494.375,2493.805,2493.885,0.155 +1725248400000,2493.905,2494.555,2493.715,2494.465,0.141 +1725248700000,2494.465,2495.455,2494.415,2495.355,0.1099 +1725249000000,2495.355,2495.945,2495.295,2495.615,0.0374 +1725249300000,2495.535,2496.275,2495.395,2496.165,0.0477 +1725249600000,2496.175,2497.875,2496.165,2497.695,0.053 +1725249900000,2497.715,2499.258,2497.685,2497.865,0.1183 +1725250200000,2497.844,2497.985,2496.365,2496.395,0.1904 +1725250500000,2496.385,2496.955,2496.075,2496.785,0.1427 +1725250800000,2496.765,2497.495,2496.765,2497.105,0.0368 +1725251100000,2497.135,2497.365,2496.428,2496.438,0.095 +1725251400000,2496.395,2497.515,2496.395,2497.055,0.1134 +1725251700000,2497.065,2497.228,2496.505,2496.635,0.1188 +1725252000000,2496.625,2497.635,2496.425,2497.475,0.0207 +1725252300000,2497.475,2498.115,2496.864,2497.155,0.1283 +1725252600000,2497.135,2497.135,2496.158,2496.348,0.0926 +1725252900000,2496.348,2496.995,2496.255,2496.785,0.0392 +1725253200000,2496.805,2497.115,2496.435,2496.455,0.0691 +1725253500000,2496.455,2497.355,2496.145,2496.715,0.0554 +1725253800000,2496.755,2496.755,2495.705,2496.245,0.0573 +1725254100000,2496.225,2497.985,2495.785,2497.645,0.0599 +1725254400000,2497.645,2498.375,2496.865,2497.688,0.1698 +1725254700000,2497.688,2497.945,2495.875,2495.954,0.2695 +1725255000000,2495.954,2496.464,2495.145,2495.655,0.3202 +1725255300000,2495.665,2496.885,2495.655,2495.705,0.1004 +1725255600000,2495.705,2496.518,2495.705,2496.445,0.1491 +1725255900000,2496.435,2496.435,2495.465,2496.225,0.0969 +1725256200000,2496.245,2496.765,2495.755,2496.445,0.0717 +1725256500000,2496.435,2496.715,2495.555,2496.395,0.079 +1725256800000,2496.395,2498.525,2495.775,2497.805,0.1342 +1725257100000,2497.705,2499.005,2497.105,2498.375,0.1013 +1725257400000,2498.435,2499.848,2498.435,2499.135,0.0757 +1725257700000,2499.128,2499.375,2497.915,2497.915,0.1342 +1725258000000,2497.835,2498.665,2497.495,2498.365,0.182 +1725258300000,2498.355,2501.285,2498.245,2500.635,0.1678 +1725258600000,2500.605,2500.885,2497.275,2497.515,0.3252 +1725258900000,2497.515,2498.918,2497.175,2498.755,0.2176 +1725259200000,2498.785,2499.175,2498.265,2499.075,0.0842 +1725259500000,2499.075,2499.905,2498.705,2499.185,0.1054 +1725259800000,2499.185,2499.205,2497.465,2497.635,0.1626 +1725260100000,2497.615,2497.905,2496.465,2497.455,0.1342 +1725260400000,2497.485,2498.115,2497.038,2497.315,0.1355 +1725260700000,2497.265,2497.915,2496.685,2497.055,0.068 +1725261000000,2497.135,2497.335,2496.295,2497.245,0.0638 +1725261300000,2497.235,2497.895,2496.475,2497.435,0.1082 +1725261600000,2497.445,2498.145,2497.205,2497.725,0.0867 +1725261900000,2497.725,2499.175,2497.725,2497.865,0.1072 +1725262200000,2497.865,2499.425,2497.795,2498.045,0.2116 +1725262500000,2497.998,2498.198,2496.895,2497.065,0.1772 +1725262800000,2497.085,2497.505,2496.065,2497.345,0.1233 +1725263100000,2497.435,2498.585,2496.125,2498.175,0.0638 +1725263400000,2498.185,2498.215,2497.278,2497.718,0.1708 +1725263700000,2497.678,2498.405,2497.385,2498.105,0.0645 +1725264000000,2498.075,2500.854,2497.905,2500.135,0.0861 +1725264300000,2500.085,2500.485,2498.685,2499.665,0.0882 +1725264600000,2499.575,2501.175,2498.975,2500.805,0.091 +1725264900000,2500.755,2500.935,2497.155,2497.995,0.1204 +1725265200000,2497.938,2500.015,2497.938,2498.985,0.1215 +1725265500000,2499.015,2499.605,2498.765,2499.605,0.0687 +1725265800000,2499.605,2500.635,2498.895,2500.328,0.0904 +1725266100000,2500.318,2502.824,2500.075,2502.388,0.1725 +1725266400000,2502.348,2505.605,2502.334,2505.195,0.293 +1725266700000,2505.185,2506.005,2504.225,2505.265,0.1448 +1725267000000,2505.365,2506.495,2505.045,2506.495,0.087 +1725267300000,2506.495,2507.125,2506.008,2506.178,0.1484 +1725267600000,2506.178,2506.455,2504.814,2504.814,0.1325 +1725267900000,2504.834,2504.998,2504.328,2504.635,0.1689 +1725268200000,2504.645,2504.918,2502.304,2502.708,0.2631 +1725268500000,2502.718,2502.958,2501.938,2502.484,0.1412 +1725268800000,2502.484,2502.534,2501.115,2501.325,0.174 +1725269100000,2501.344,2501.975,2500.898,2500.904,0.214 +1725269400000,2500.885,2502.135,2499.735,2499.765,0.2028 +1725269700000,2499.815,2500.714,2499.424,2499.578,0.2174 +1725270000000,2499.568,2500.705,2498.835,2499.705,0.1978 +1725270300000,2499.798,2500.605,2499.705,2499.915,0.0891 +1725270600000,2499.815,2499.968,2498.055,2498.458,0.1252 +1725270900000,2498.475,2499.058,2498.295,2498.805,0.1424 +1725271200000,2498.805,2498.805,2497.995,2498.595,0.1426 +1725271500000,2498.618,2500.425,2498.608,2500.215,0.1441 +1725271800000,2500.215,2500.945,2499.355,2500.715,0.1843 +1725272100000,2500.755,2501.375,2500.115,2500.965,0.2302 +1725272400000,2500.995,2501.915,2500.915,2501.795,0.1662 +1725272700000,2501.795,2501.875,2499.538,2499.568,0.1478 +1725273000000,2499.548,2501.105,2499.375,2500.715,0.1487 +1725273300000,2500.715,2500.915,2499.875,2500.015,0.155 +1725273600000,2500.045,2500.605,2499.605,2500.505,0.0869 +1725273900000,2500.515,2500.595,2498.755,2498.915,0.108 +1725274200000,2498.855,2499.498,2498.555,2499.485,0.1172 +1725274500000,2499.485,2500.135,2498.948,2499.058,0.1696 +1725274800000,2499.135,2499.275,2497.825,2498.215,0.1876 +1725275100000,2498.198,2498.558,2497.708,2498.465,0.1565 +1725275400000,2498.495,2498.545,2496.995,2498.205,0.1792 +1725275700000,2498.168,2499.545,2498.135,2499.545,0.073 +1725276000000,2499.565,2499.775,2499.045,2499.145,0.066 +1725276300000,2499.145,2499.518,2498.355,2498.978,0.0744 +1725276600000,2498.975,2499.165,2498.285,2498.625,0.0895 +1725276900000,2498.625,2499.418,2498.455,2499.295,0.0623 +1725277200000,2499.295,2499.398,2498.665,2498.728,0.0772 +1725277500000,2498.725,2499.808,2498.685,2499.195,0.241 +1725277800000,2499.205,2500.155,2498.665,2500.095,0.1355 +1725278100000,2500.095,2500.105,2499.485,2499.678,0.1154 +1725278400000,2499.645,2499.845,2498.675,2499.028,0.2195 +1725278700000,2499.025,2501.025,2499.008,2500.555,0.1363 +1725279000000,2500.555,2500.888,2500.035,2500.455,0.2369 +1725279300000,2500.455,2500.835,2499.765,2499.775,0.2164 +1725279600000,2499.815,2501.615,2499.755,2501.375,0.0969 +1725279900000,2501.375,2502.025,2500.905,2501.285,0.0838 +1725280200000,2501.285,2502.135,2501.005,2501.355,0.0916 +1725280500000,2501.345,2503.075,2501.275,2502.825,0.1071 +1725280800000,2502.825,2503.065,2502.245,2502.635,0.0943 +1725281100000,2502.615,2502.735,2501.875,2502.285,0.0795 +1725281400000,2502.305,2502.565,2501.995,2502.135,0.0559 +1725281700000,2502.165,2502.265,2501.118,2501.178,0.1982 +1725282000000,2501.168,2502.145,2500.095,2501.065,0.2459 +1725282300000,2501.098,2501.318,2499.435,2499.678,0.1693 +1725282600000,2499.675,2500.105,2499.015,2499.665,0.1095 +1725282900000,2499.665,2501.165,2499.415,2500.475,0.095 +1725283200000,2500.515,2500.935,2499.848,2500.375,0.0796 +1725283500000,2500.358,2500.575,2498.475,2498.735,0.1677 +1725283800000,2498.735,2501.195,2498.735,2501.035,0.1189 +1725284100000,2501.055,2501.848,2500.485,2501.318,0.1715 +1725284400000,2501.318,2501.318,2500.378,2500.725,0.184 +1725284700000,2500.685,2502.005,2500.205,2500.915,0.1113 +1725285000000,2500.915,2500.915,2499.115,2500.255,0.1801 +1725285300000,2500.255,2501.075,2499.758,2499.808,0.1222 +1725285600000,2499.775,2500.108,2498.238,2499.145,0.2397 +1725285900000,2499.045,2499.545,2498.805,2499.325,0.0966 +1725286200000,2499.375,2499.455,2498.115,2498.368,0.1729 +1725286500000,2498.365,2499.125,2497.565,2499.125,0.1248 +1725286800000,2499.125,2499.825,2498.805,2499.525,0.0996 +1725287100000,2499.525,2500.505,2499.205,2500.285,0.158 +1725287400000,2500.285,2500.938,2500.115,2500.395,0.1145 +1725287700000,2500.395,2500.795,2500.038,2500.335,0.0514 +1725288000000,2500.288,2500.985,2499.585,2500.875,0.1292 +1725288300000,2501.018,2501.865,2500.915,2501.258,0.1861 +1725288600000,2501.238,2502.165,2501.005,2502.015,0.196 +1725288900000,2502.125,2502.365,2501.545,2501.925,0.1104 +1725289200000,2501.935,2502.315,2501.255,2501.435,0.1388 +1725289500000,2501.475,2501.935,2500.835,2501.175,0.1217 +1725289800000,2501.175,2501.595,2500.585,2500.685,0.0881 +1725290100000,2500.655,2500.775,2499.965,2500.455,0.0968 +1725290400000,2500.415,2500.785,2499.955,2500.378,0.0787 +1725290700000,2500.378,2501.635,2500.315,2501.295,0.0756 +1725291000000,2501.295,2501.565,2500.945,2501.085,0.0475 +1725291300000,2501.035,2501.445,2501.035,2501.375,0.0597 +1725291600000,2501.305,2501.315,2499.965,2500.095,0.0564 +1725291900000,2500.058,2500.995,2499.815,2500.855,0.0627 +1725292200000,2500.835,2500.928,2500.415,2500.885,0.0498 +1725292500000,2500.885,2501.575,2500.735,2501.495,0.0418 +1725292800000,2501.505,2501.805,2501.185,2501.485,0.0411 +1725293100000,2501.485,2501.798,2501.165,2501.315,0.0419 +1725293400000,2501.315,2501.415,2500.678,2500.735,0.0303 +1725293700000,2500.748,2500.868,2500.525,2500.638,0.0375 +1725294000000,2500.625,2501.028,2500.585,2500.585,0.0408 +1725294300000,2500.585,2500.828,2500.308,2500.638,0.0548 +1725294600000,2500.638,2500.935,2500.565,2500.925,0.0377 +1725294900000,2500.925,2501.635,2500.645,2501.025,0.032 +1725295200000,2501.125,2501.218,2500.705,2500.845,0.0261 +1725295500000,2500.845,2500.895,2500.475,2500.505,0.0389 +1725295800000,2500.485,2500.545,2498.515,2499.575,0.0902 +1725296100000,2499.575,2500.515,2499.575,2500.435,0.0425 +1725296400000,2500.385,2500.835,2499.745,2500.715,0.0386 +1725296700000,2500.635,2501.035,2500.125,2500.985,0.0416 +1725297000000,2500.965,2501.225,2500.335,2500.448,0.0513 +1725297300000,2500.448,2500.538,2500.198,2500.358,0.0149 +1725297600000,2500.368,2500.445,2500.095,2500.215,0.0152 +1725297900000,2500.125,2500.125,2499.635,2499.825,0.0323 +1725298200000,2499.825,2500.078,2499.565,2499.965,0.0205 +1725298500000,2499.965,2500.355,2499.755,2500.185,0.024 +1725298800000,2500.235,2500.315,2499.425,2499.555,0.0204 +1725299100000,2499.555,2499.744,2499.335,2499.678,0.0264 +1725299400000,2499.725,2499.778,2498.835,2498.898,0.0562 +1725299700000,2498.865,2499.375,2498.668,2499.324,0.0353 +1725300000000,2499.324,2500.025,2498.655,2499.305,0.0757 +1725300300000,2499.305,2499.858,2499.184,2499.385,0.0254 +1725300600000,2499.385,2499.645,2499.104,2499.645,0.0396 +1725300900000,2499.555,2499.755,2499.354,2499.384,0.0454 +1725301200000,2499.344,2499.915,2499.115,2499.275,0.0262 +1725301500000,2499.215,2499.385,2498.935,2499.228,0.0331 +1725314400000,2499.098,2499.855,2499.098,2499.275,0.0434 +1725314700000,2499.215,2499.605,2498.375,2498.435,0.0149 +1725315000000,2498.425,2498.945,2498.394,2498.925,0.0092 +1725315300000,2498.848,2499.395,2498.725,2499.095,0.0101 +1725315600000,2499.175,2499.205,2498.325,2498.325,0.0102 +1725315900000,2498.308,2498.485,2498.015,2498.435,0.0166 +1725316200000,2498.455,2498.795,2498.185,2498.225,0.0177 +1725316500000,2498.205,2498.205,2497.575,2497.595,0.0137 +1725316800000,2497.575,2498.335,2497.575,2498.025,0.011 +1725317100000,2497.995,2498.005,2497.445,2497.795,0.006 +1725317400000,2497.835,2497.835,2497.455,2497.745,0.0055 +1725317700000,2497.765,2497.915,2497.425,2497.525,0.0154 +1725318000000,2497.525,2498.084,2497.398,2498.064,0.039 +1725318300000,2498.084,2498.084,2497.475,2497.724,0.0602 +1725318600000,2497.725,2498.194,2497.625,2498.035,0.0185 +1725318900000,2498.085,2498.085,2497.785,2497.785,0.0058 +1725319200000,2497.835,2497.854,2497.585,2497.655,0.0191 +1725319500000,2497.665,2498.135,2497.635,2497.825,0.0107 +1725319800000,2497.775,2497.785,2497.475,2497.775,0.0072 +1725320100000,2497.775,2498.035,2497.575,2497.995,0.0146 +1725320400000,2497.925,2498.335,2497.785,2498.295,0.024 +1725320700000,2498.305,2498.305,2497.505,2497.585,0.0393 +1725321000000,2497.628,2497.918,2496.945,2497.188,0.0992 +1725321300000,2497.158,2497.425,2496.305,2497.175,0.1588 +1725321600000,2497.155,2497.548,2496.665,2497.155,0.135 +1725321900000,2497.115,2497.115,2496.225,2496.345,0.0227 +1725322200000,2496.355,2497.115,2495.975,2497.105,0.0437 +1725322500000,2497.065,2497.065,2496.515,2496.795,0.0473 +1725322800000,2496.825,2497.405,2496.665,2497.075,0.0573 +1725323100000,2497.025,2497.055,2496.335,2496.375,0.0474 +1725323400000,2496.375,2496.585,2495.685,2496.245,0.0841 +1725323700000,2496.245,2496.295,2495.265,2496.035,0.1032 +1725324000000,2496.035,2496.235,2495.725,2495.805,0.0587 +1725324300000,2495.745,2495.828,2494.935,2495.558,0.1196 +1725324600000,2495.558,2495.908,2494.878,2495.908,0.2056 +1725324900000,2495.915,2496.088,2495.235,2495.695,0.172 +1725325200000,2495.665,2495.755,2494.555,2494.675,0.3398 +1725325500000,2494.685,2494.858,2494.265,2494.355,0.3617 +1725325800000,2494.345,2494.535,2491.255,2491.925,0.4675 +1725326100000,2491.895,2492.895,2491.468,2492.015,0.3092 +1725326400000,2492.045,2492.915,2490.625,2491.665,0.2361 +1725326700000,2491.665,2492.165,2489.534,2491.775,0.1888 +1725327000000,2491.915,2492.325,2490.655,2491.205,0.3484 +1725327300000,2491.208,2491.935,2490.985,2491.635,0.3971 +1725327600000,2491.644,2492.504,2489.918,2490.925,0.302 +1725327900000,2490.985,2493.255,2490.735,2492.885,0.1416 +1725328200000,2492.955,2494.365,2492.895,2493.798,0.3823 +1725328500000,2493.798,2494.438,2493.208,2493.635,0.3024 +1725328800000,2493.635,2493.835,2492.415,2492.905,0.1498 +1725329100000,2492.905,2494.755,2492.365,2494.745,0.1591 +1725329400000,2494.745,2495.285,2494.265,2495.005,0.1419 +1725329700000,2495.005,2495.375,2494.655,2495.205,0.092 +1725330000000,2495.225,2495.305,2493.775,2494.265,0.0869 +1725330300000,2494.265,2494.375,2493.385,2493.755,0.0626 +1725330600000,2493.815,2494.585,2492.255,2494.585,0.1604 +1725330900000,2494.585,2495.175,2494.395,2494.755,0.071 +1725331200000,2494.755,2496.268,2494.485,2495.225,0.1118 +1725331500000,2495.295,2496.238,2494.945,2494.945,0.1369 +1725331800000,2494.965,2494.985,2493.845,2494.665,0.104 +1725332100000,2494.695,2495.225,2494.445,2495.195,0.0786 +1725332400000,2495.085,2495.555,2494.685,2495.248,0.1821 +1725332700000,2495.218,2495.355,2494.275,2494.615,0.2194 +1725333000000,2494.598,2495.445,2494.025,2495.218,0.1479 +1725333300000,2495.208,2495.275,2494.505,2494.968,0.1651 +1725333600000,2494.968,2495.378,2494.375,2494.985,0.2064 +1725333900000,2495.045,2495.765,2494.755,2495.695,0.1258 +1725334200000,2495.695,2495.695,2493.905,2494.555,0.1596 +1725334500000,2494.554,2495.084,2493.445,2493.775,0.0682 +1725334800000,2493.785,2493.885,2492.975,2493.255,0.0741 +1725335100000,2493.255,2493.868,2493.205,2493.765,0.0556 +1725335400000,2493.755,2495.155,2493.755,2495.085,0.0597 +1725335700000,2495.085,2495.155,2494.565,2494.665,0.0608 +1725336000000,2494.655,2495.025,2494.355,2494.585,0.0466 +1725336300000,2494.585,2494.675,2493.815,2494.545,0.062 +1725336600000,2494.545,2494.838,2494.155,2494.705,0.0855 +1725336900000,2494.734,2495.185,2494.658,2494.918,0.1255 +1725337200000,2494.895,2495.838,2494.825,2495.595,0.0862 +1725337500000,2495.595,2496.685,2494.935,2496.235,0.0857 +1725337800000,2496.235,2496.848,2495.838,2496.758,0.1513 +1725338100000,2496.808,2496.808,2495.928,2495.984,0.1294 +1725338400000,2495.984,2495.984,2495.195,2495.328,0.195 +1725338700000,2495.365,2496.018,2495.365,2495.985,0.1583 +1725339000000,2495.995,2496.408,2495.708,2495.708,0.1522 +1725339300000,2495.685,2496.005,2495.554,2495.798,0.1662 +1725339600000,2495.785,2495.818,2495.175,2495.425,0.2037 +1725339900000,2495.425,2495.495,2494.275,2494.615,0.1289 +1725340200000,2494.615,2494.615,2493.965,2493.965,0.0563 +1725340500000,2493.965,2494.965,2493.645,2494.845,0.0766 +1725340800000,2494.845,2495.665,2494.748,2494.878,0.097 +1725341100000,2494.885,2495.195,2494.235,2494.435,0.1044 +1725341400000,2494.465,2495.675,2494.355,2495.055,0.139 +1725341700000,2495.115,2495.175,2493.548,2493.975,0.1339 +1725342000000,2493.945,2494.565,2493.565,2494.475,0.1062 +1725342300000,2494.475,2494.765,2492.635,2494.715,0.1618 +1725342600000,2494.715,2495.608,2494.715,2495.095,0.14 +1725342900000,2495.078,2495.198,2494.224,2494.885,0.2151 +1725343200000,2494.905,2494.905,2492.675,2493.305,0.2361 +1725343500000,2493.345,2495.365,2493.205,2494.908,0.1948 +1725343800000,2494.908,2495.308,2493.375,2494.785,0.2402 +1725344100000,2494.855,2496.365,2494.765,2496.275,0.2163 +1725344400000,2496.335,2497.128,2496.105,2496.665,0.2318 +1725344700000,2496.688,2496.948,2495.355,2495.885,0.2355 +1725345000000,2495.905,2496.175,2494.595,2494.885,0.1411 +1725345300000,2494.915,2496.165,2494.825,2495.585,0.0779 +1725345600000,2495.765,2497.075,2495.725,2496.965,0.3358 +1725345900000,2496.965,2497.305,2496.235,2496.445,0.2752 +1725346200000,2496.445,2497.875,2495.874,2497.415,0.2483 +1725346500000,2497.355,2498.718,2497.245,2497.735,0.1399 +1725346800000,2497.705,2499.095,2497.535,2498.405,0.1288 +1725347100000,2498.445,2498.445,2496.668,2496.775,0.1072 +1725347400000,2496.785,2498.325,2496.475,2497.495,0.1207 +1725347700000,2497.495,2500.105,2497.365,2499.715,0.2109 +1725348000000,2499.715,2500.215,2499.185,2499.785,0.1146 +1725348300000,2499.765,2500.918,2499.765,2500.278,0.1421 +1725348600000,2500.275,2501.938,2500.245,2500.788,0.222 +1725348900000,2500.835,2501.475,2500.265,2500.455,0.249 +1725349200000,2500.468,2500.645,2499.235,2499.958,0.1435 +1725349500000,2499.975,2500.275,2499.415,2500.125,0.2297 +1725349800000,2500.165,2501.398,2499.835,2500.488,0.3324 +1725350100000,2500.488,2501.155,2500.175,2500.725,0.3327 +1725350400000,2500.725,2502.665,2500.455,2502.295,0.1986 +1725350700000,2502.345,2502.758,2501.415,2501.475,0.2111 +1725351000000,2501.455,2503.235,2501.075,2502.715,0.1905 +1725351300000,2502.665,2503.698,2502.395,2503.185,0.121 +1725351600000,2503.195,2503.875,2502.735,2503.415,0.0996 +1725351900000,2503.415,2504.595,2503.095,2504.555,0.0987 +1725352200000,2504.495,2506.165,2504.335,2505.045,0.1371 +1725352500000,2505.025,2505.185,2504.685,2505.075,0.1053 +1725352800000,2505.075,2505.195,2504.588,2504.925,0.1226 +1725353100000,2504.925,2505.635,2504.845,2505.095,0.1146 +1725353400000,2505.095,2505.988,2504.755,2505.235,0.1139 +1725353700000,2505.235,2505.268,2503.815,2503.835,0.0913 +1725354000000,2503.865,2504.865,2503.865,2504.305,0.1358 +1725354300000,2504.334,2504.355,2503.035,2503.665,0.1417 +1725354600000,2503.705,2504.825,2503.705,2504.335,0.0895 +1725354900000,2504.308,2504.308,2502.435,2502.478,0.1997 +1725355200000,2502.458,2502.855,2502.005,2502.445,0.1067 +1725355500000,2502.458,2504.088,2502.435,2503.388,0.1205 +1725355800000,2503.338,2504.435,2503.074,2504.228,0.2178 +1725356100000,2504.228,2504.228,2503.358,2503.608,0.2177 +1725356400000,2503.598,2504.155,2502.615,2502.875,0.1119 +1725356700000,2502.858,2502.858,2501.915,2502.155,0.1346 +1725357000000,2502.155,2502.355,2501.345,2501.465,0.0796 +1725357300000,2501.485,2501.875,2500.788,2500.838,0.1678 +1725357600000,2500.868,2500.868,2500.375,2500.515,0.2197 +1725357900000,2500.518,2500.544,2498.588,2499.885,0.1646 +1725358200000,2499.915,2500.365,2499.365,2499.565,0.1754 +1725358500000,2499.535,2499.565,2497.115,2497.138,0.2578 +1725358800000,2497.135,2497.548,2495.435,2495.908,0.1882 +1725359100000,2495.905,2496.495,2494.788,2495.435,0.2304 +1725359400000,2495.425,2495.575,2494.425,2494.425,0.1268 +1725359700000,2494.395,2494.818,2493.385,2493.895,0.2087 +1725360000000,2493.885,2495.385,2492.545,2494.445,0.197 +1725360300000,2494.455,2496.065,2494.045,2495.955,0.2917 +1725360600000,2495.955,2496.915,2495.348,2496.375,0.2197 +1725360900000,2496.515,2497.338,2496.265,2497.215,0.0969 +1725361200000,2497.215,2498.405,2496.898,2498.175,0.153 +1725361500000,2498.095,2499.855,2497.975,2499.215,0.1114 +1725361800000,2499.445,2499.478,2498.405,2499.405,0.1198 +1725362100000,2499.405,2501.485,2498.265,2500.428,0.144 +1725362400000,2500.385,2500.925,2498.875,2499.105,0.1943 +1725362700000,2499.005,2499.005,2494.735,2495.025,0.2381 +1725363000000,2495.195,2496.055,2494.805,2495.835,0.1626 +1725363300000,2495.785,2496.055,2494.805,2494.945,0.0897 +1725363600000,2494.925,2495.225,2492.015,2492.065,0.1363 +1725363900000,2492.075,2492.075,2485.898,2487.325,0.4561 +1725364200000,2487.335,2487.485,2485.225,2485.865,0.3651 +1725364500000,2485.855,2489.658,2484.575,2489.558,0.3924 +1725364800000,2489.558,2491.705,2486.998,2488.285,0.9009 +1725365100000,2488.285,2493.955,2487.685,2493.795,0.5973 +1725365400000,2493.855,2502.034,2492.404,2497.878,0.4797 +1725365700000,2497.878,2498.525,2495.355,2497.095,0.1884 +1725366000000,2497.014,2497.014,2493.115,2494.605,0.2655 +1725366300000,2494.635,2496.115,2492.365,2493.098,0.1969 +1725366600000,2493.098,2493.845,2491.945,2492.805,0.1682 +1725366900000,2492.805,2495.595,2492.485,2494.604,0.3004 +1725367200000,2494.575,2496.335,2493.745,2494.958,0.3424 +1725367500000,2494.958,2495.638,2493.225,2495.205,0.1726 +1725367800000,2495.145,2495.485,2494.068,2494.314,0.2435 +1725368100000,2494.325,2494.795,2492.295,2493.105,0.2626 +1725368400000,2493.035,2494.525,2492.515,2493.748,0.3273 +1725368700000,2493.835,2497.515,2493.755,2494.678,0.4568 +1725369000000,2494.708,2495.864,2492.455,2493.778,0.2942 +1725369300000,2493.755,2493.768,2491.135,2491.888,0.3049 +1725369600000,2491.868,2493.235,2490.855,2492.415,0.2223 +1725369900000,2492.465,2494.195,2491.775,2492.815,0.2195 +1725370200000,2492.774,2493.795,2488.055,2488.798,0.4592 +1725370500000,2488.818,2490.415,2483.308,2483.765,0.3827 +1725370800000,2483.815,2483.925,2480.145,2481.575,0.5165 +1725371100000,2481.575,2484.165,2475.375,2477.135,0.6367 +1725371400000,2477.235,2480.275,2476.268,2477.714,0.4367 +1725371700000,2477.654,2480.425,2476.775,2479.608,0.3298 +1725372000000,2479.618,2482.385,2475.925,2481.945,0.4403 +1725372300000,2481.888,2482.858,2477.955,2481.365,0.6018 +1725372600000,2481.355,2485.485,2480.648,2481.005,0.4562 +1725372900000,2481.005,2481.625,2474.715,2475.195,0.3901 +1725373200000,2475.208,2477.755,2473.245,2476.705,0.611 +1725373500000,2476.615,2479.255,2474.685,2477.735,0.5252 +1725373800000,2477.705,2481.295,2477.068,2479.398,0.2638 +1725374100000,2479.345,2482.904,2477.194,2482.404,0.2982 +1725374400000,2482.405,2482.835,2480.298,2481.255,0.2063 +1725374700000,2481.274,2481.605,2478.205,2478.985,0.2133 +1725375000000,2478.935,2480.625,2477.655,2480.065,0.1972 +1725375300000,2480.105,2480.225,2477.128,2478.218,0.2413 +1725375600000,2478.218,2480.335,2477.415,2478.165,0.2083 +1725375900000,2478.215,2480.895,2477.095,2479.978,0.1723 +1725376200000,2480.005,2481.665,2479.965,2480.228,0.2408 +1725376500000,2480.164,2480.774,2478.618,2479.104,0.3503 +1725376800000,2479.104,2480.775,2478.528,2479.968,0.2369 +1725377100000,2480.038,2482.835,2480.005,2482.128,0.1804 +1725377400000,2482.128,2483.835,2481.858,2483.295,0.2329 +1725377700000,2483.295,2483.525,2481.935,2482.855,0.1511 +1725378000000,2482.855,2484.945,2482.018,2484.145,0.2119 +1725378300000,2484.205,2486.435,2483.905,2486.235,0.2134 +1725378600000,2486.265,2488.348,2484.998,2488.158,0.3209 +1725378900000,2488.094,2489.405,2487.585,2488.285,0.3285 +1725379200000,2488.285,2488.815,2486.375,2486.425,0.1816 +1725379500000,2486.425,2487.825,2485.685,2487.028,0.1943 +1725379800000,2487.015,2488.885,2486.515,2488.445,0.1132 +1725380100000,2488.545,2488.618,2487.385,2487.565,0.123 +1725380400000,2487.555,2487.705,2486.295,2487.185,0.1715 +1725380700000,2487.135,2487.248,2485.985,2486.445,0.1707 +1725381000000,2486.545,2487.005,2485.285,2485.655,0.1544 +1725381300000,2485.688,2486.075,2484.975,2485.695,0.1191 +1725381600000,2485.745,2486.768,2485.575,2485.965,0.2088 +1725381900000,2485.965,2486.068,2483.808,2484.198,0.1956 +1725382200000,2484.198,2485.018,2483.815,2484.785,0.1196 +1725382500000,2484.695,2486.345,2484.415,2486.008,0.1355 +1725382800000,2485.825,2486.538,2485.388,2485.948,0.2698 +1725383100000,2486.008,2488.005,2485.508,2487.185,0.2367 +1725383400000,2487.135,2487.735,2486.448,2487.098,0.2279 +1725383700000,2487.088,2488.915,2487.088,2488.765,0.224 +1725384000000,2488.815,2490.685,2488.745,2489.855,0.3176 +1725384300000,2489.915,2491.925,2489.625,2491.125,0.1626 +1725384600000,2491.095,2491.475,2488.985,2489.845,0.1629 +1725384900000,2489.845,2491.715,2489.775,2491.375,0.111 +1725385200000,2491.375,2491.835,2490.625,2491.745,0.0772 +1725385500000,2491.745,2491.955,2491.085,2491.085,0.0925 +1725385800000,2491.075,2491.275,2490.475,2490.495,0.0732 +1725386100000,2490.495,2490.615,2489.195,2489.388,0.0842 +1725386400000,2489.365,2489.398,2487.505,2487.838,0.1149 +1725386700000,2487.878,2488.768,2487.748,2487.958,0.1475 +1725387000000,2487.914,2488.635,2487.615,2488.088,0.1384 +1725387300000,2488.085,2488.875,2487.565,2488.758,0.1857 +1725387600000,2488.748,2489.868,2488.625,2489.055,0.1079 +1725387900000,2489.115,2489.555,2488.875,2489.175,0.1453 +1725388200000,2489.155,2489.308,2487.355,2487.918,0.1769 +1725388500000,2487.938,2487.998,2486.938,2487.898,0.1163 +1725388800000,2487.908,2488.898,2487.895,2488.025,0.0857 +1725389100000,2487.974,2488.138,2487.225,2487.745,0.0636 +1725389400000,2487.795,2489.148,2487.745,2488.545,0.0775 +1725389700000,2488.615,2489.348,2488.178,2489.268,0.1043 +1725390000000,2489.175,2490.128,2488.885,2490.128,0.1033 +1725390300000,2490.108,2491.895,2490.088,2491.745,0.1096 +1725390600000,2491.745,2492.488,2491.608,2491.718,0.1571 +1725390900000,2491.698,2492.238,2491.118,2491.848,0.136 +1725391200000,2491.835,2493.608,2491.745,2493.585,0.1559 +1725391500000,2493.585,2493.918,2492.848,2493.818,0.1554 +1725391800000,2493.815,2494.295,2492.695,2492.745,0.245 +1725392100000,2492.735,2492.735,2491.488,2491.558,0.1475 +1725392400000,2491.618,2492.558,2491.068,2492.278,0.2089 +1725392700000,2492.245,2492.648,2491.975,2492.635,0.1538 +1725393000000,2492.608,2492.705,2491.898,2492.388,0.1614 +1725393300000,2492.378,2492.568,2491.798,2491.978,0.1438 +1725393600000,2491.978,2492.308,2491.248,2492.198,0.1286 +1725393900000,2492.135,2492.268,2491.548,2491.718,0.0588 +1725394200000,2491.738,2491.978,2491.555,2491.868,0.0428 +1725394500000,2491.868,2491.978,2491.478,2491.638,0.039 +1725394800000,2491.605,2491.888,2491.598,2491.888,0.0354 +1725395100000,2491.888,2492.198,2491.725,2491.855,0.0602 +1725395400000,2491.805,2492.865,2491.578,2492.825,0.106 +1725395700000,2492.878,2492.898,2492.318,2492.348,0.0521 +1725396000000,2492.348,2492.348,2491.958,2492.218,0.0399 +1725396300000,2492.208,2492.598,2491.755,2492.178,0.0513 +1725396600000,2492.158,2492.698,2492.118,2492.688,0.0401 +1725396900000,2492.688,2493.055,2492.515,2492.665,0.0596 +1725400800000,2492.495,2493.365,2491.885,2492.515,0.0791 +1725401100000,2492.515,2492.714,2491.915,2492.314,0.0523 +1725401400000,2492.314,2492.375,2492.005,2492.304,0.0658 +1725401700000,2492.345,2492.614,2492.194,2492.535,0.0554 +1725402000000,2492.535,2492.855,2492.104,2492.725,0.0325 +1725402300000,2492.755,2493.035,2492.645,2492.965,0.0109 +1725402600000,2492.995,2492.995,2492.745,2492.925,0.0666 +1725402900000,2492.845,2493.285,2492.655,2493.025,0.0991 +1725403200000,2493.015,2494.275,2492.585,2493.378,0.1018 +1725403500000,2493.385,2493.564,2493.045,2493.204,0.0472 +1725403800000,2493.204,2493.395,2493.085,2493.215,0.0364 +1725404100000,2493.208,2493.208,2492.878,2492.964,0.0484 +1725404400000,2492.964,2493.065,2492.358,2492.365,0.0607 +1725404700000,2492.378,2492.865,2492.275,2492.358,0.0549 +1725405000000,2492.398,2492.875,2492.135,2492.734,0.0396 +1725405300000,2492.734,2493.858,2492.645,2493.755,0.0659 +1725405600000,2493.758,2494.478,2493.715,2494.245,0.0638 +1725405900000,2494.265,2494.524,2493.718,2494.145,0.0437 +1725406200000,2494.155,2494.245,2493.745,2493.775,0.0222 +1725406500000,2493.775,2494.365,2493.555,2494.145,0.0244 +1725406800000,2494.145,2494.145,2493.685,2493.685,0.0163 +1725407100000,2493.715,2493.874,2493.395,2493.595,0.0291 +1725407400000,2493.595,2493.728,2493.295,2493.545,0.0598 +1725407700000,2493.585,2493.615,2492.475,2493.155,0.1035 +1725408000000,2493.115,2494.915,2492.915,2494.238,0.1329 +1725408300000,2494.238,2494.358,2492.725,2493.515,0.0866 +1725408600000,2493.515,2493.558,2492.665,2493.035,0.0956 +1725408900000,2493.025,2494.275,2492.635,2494.195,0.1135 +1725409200000,2494.115,2494.458,2493.728,2493.908,0.2255 +1725409500000,2493.928,2493.945,2492.778,2493.118,0.1126 +1725409800000,2493.075,2493.224,2492.098,2492.578,0.1275 +1725410100000,2492.678,2493.885,2492.278,2493.415,0.126 +1725410400000,2493.435,2493.548,2492.325,2492.735,0.2095 +1725410700000,2492.755,2494.415,2492.155,2493.695,0.159 +1725411000000,2493.685,2493.685,2492.714,2492.778,0.1641 +1725411300000,2492.745,2492.778,2492.055,2492.238,0.1067 +1725411600000,2492.165,2492.758,2491.638,2492.015,0.1537 +1725411900000,2491.995,2492.685,2491.628,2491.855,0.1113 +1725412200000,2491.895,2492.845,2491.535,2492.785,0.0953 +1725412500000,2492.835,2493.535,2492.445,2493.395,0.1473 +1725412800000,2493.455,2493.715,2491.155,2491.645,0.2683 +1725413100000,2491.625,2493.675,2491.365,2493.615,0.0737 +1725413400000,2493.705,2494.098,2492.058,2492.285,0.3632 +1725413700000,2492.275,2493.858,2491.915,2493.575,0.3259 +1725414000000,2493.568,2494.275,2493.175,2493.718,0.2848 +1725414300000,2493.725,2494.335,2492.278,2492.325,0.2732 +1725414600000,2492.295,2493.235,2491.805,2493.215,0.2938 +1725414900000,2493.205,2493.475,2493.045,2493.285,0.1049 +1725415200000,2493.275,2493.785,2492.745,2493.278,0.1578 +1725415500000,2493.245,2493.528,2492.268,2492.648,0.297 +1725415800000,2492.615,2493.438,2492.575,2493.158,0.1762 +1725416100000,2493.258,2493.395,2492.815,2493.015,0.0459 +1725416400000,2493.025,2493.218,2492.538,2493.015,0.0971 +1725416700000,2493.035,2493.584,2492.918,2493.265,0.0996 +1725417000000,2493.245,2495.945,2493.245,2495.065,0.1293 +1725417300000,2495.015,2496.835,2495.015,2496.175,0.1193 +1725417600000,2496.165,2496.645,2495.485,2495.668,0.1448 +1725417900000,2495.645,2496.004,2495.098,2495.404,0.2767 +1725418200000,2495.404,2495.445,2494.485,2495.185,0.1204 +1725418500000,2495.135,2495.345,2494.765,2495.165,0.048 +1725418800000,2495.165,2496.015,2494.965,2495.975,0.058 +1725419100000,2495.935,2496.405,2494.975,2495.055,0.0721 +1725419400000,2495.055,2496.205,2495.005,2495.468,0.0874 +1725419700000,2495.468,2495.588,2495.118,2495.205,0.0794 +1725420000000,2495.205,2495.295,2494.555,2494.775,0.0495 +1725420300000,2494.755,2494.935,2494.195,2494.195,0.0406 +1725420600000,2494.245,2494.475,2493.785,2493.915,0.0342 +1725420900000,2493.965,2494.335,2493.375,2494.215,0.036 +1725421200000,2494.235,2494.345,2493.635,2494.265,0.0281 +1725421500000,2494.265,2494.745,2494.265,2494.495,0.026 +1725421800000,2494.565,2494.955,2494.465,2494.815,0.0404 +1725422100000,2494.835,2495.365,2494.375,2494.945,0.0358 +1725422400000,2494.955,2495.095,2494.545,2494.585,0.0233 +1725422700000,2494.585,2495.435,2494.345,2495.345,0.028 +1725423000000,2495.315,2495.345,2494.985,2495.195,0.0294 +1725423300000,2495.215,2495.565,2495.215,2495.495,0.0328 +1725423600000,2495.475,2495.495,2494.708,2494.765,0.0263 +1725423900000,2494.748,2494.915,2494.435,2494.805,0.0532 +1725424200000,2494.825,2495.298,2494.385,2495.155,0.0576 +1725424500000,2495.188,2495.358,2495.035,2495.155,0.0409 +1725424800000,2495.164,2496.535,2495.045,2496.385,0.0586 +1725425100000,2496.385,2496.625,2495.805,2495.815,0.0361 +1725425400000,2495.725,2495.735,2495.105,2495.125,0.0308 +1725425700000,2495.105,2495.805,2495.055,2495.785,0.0352 +1725426000000,2495.785,2495.935,2495.455,2495.855,0.034 +1725426300000,2495.815,2495.935,2495.235,2495.295,0.0468 +1725426600000,2495.295,2495.355,2494.305,2494.815,0.0675 +1725426900000,2494.805,2495.185,2494.605,2494.835,0.0375 +1725427200000,2494.855,2495.685,2494.585,2494.995,0.0513 +1725427500000,2494.975,2495.745,2494.845,2495.645,0.0596 +1725427800000,2495.605,2496.495,2494.965,2495.965,0.1749 +1725428100000,2495.995,2496.315,2494.015,2495.035,0.2394 +1725428400000,2495.055,2495.185,2494.375,2494.595,0.1883 +1725428700000,2494.615,2495.385,2493.815,2493.888,0.1877 +1725429000000,2493.735,2494.595,2493.725,2494.365,0.0965 +1725429300000,2494.365,2494.365,2492.625,2493.008,0.2235 +1725429600000,2493.008,2493.265,2492.375,2492.555,0.1855 +1725429900000,2492.555,2492.855,2492.125,2492.415,0.098 +1725430200000,2492.375,2492.375,2491.265,2491.425,0.1045 +1725430500000,2491.385,2492.325,2491.325,2492.035,0.1903 +1725430800000,2492.035,2492.035,2490.145,2490.725,0.316 +1725431100000,2490.725,2491.015,2489.468,2489.468,0.253 +1725431400000,2489.345,2489.468,2485.465,2488.485,0.5621 +1725431700000,2488.485,2489.635,2486.965,2487.045,0.4145 +1725432000000,2487.085,2487.885,2486.278,2487.375,0.3276 +1725432300000,2487.365,2487.895,2484.905,2485.045,0.2124 +1725432600000,2485.055,2486.525,2484.705,2484.965,0.1421 +1725432900000,2484.915,2485.385,2483.555,2484.145,0.186 +1725433200000,2484.145,2487.198,2483.855,2486.925,0.2532 +1725433500000,2486.935,2487.215,2485.835,2485.835,0.1204 +1725433800000,2485.835,2487.835,2485.835,2487.665,0.1483 +1725434100000,2487.665,2488.115,2485.205,2485.335,0.3805 +1725434400000,2485.335,2485.718,2484.365,2484.545,0.3558 +1725434700000,2484.495,2485.305,2483.255,2483.615,0.4959 +1725435000000,2483.645,2486.005,2483.385,2485.985,0.3281 +1725435300000,2485.985,2486.005,2484.105,2484.235,0.2242 +1725435600000,2484.245,2484.665,2482.865,2484.105,0.2485 +1725435900000,2484.075,2484.415,2482.645,2484.125,0.1646 +1725436200000,2484.125,2484.808,2483.745,2484.195,0.1039 +1725436500000,2484.245,2484.285,2481.885,2482.045,0.207 +1725436800000,2482.045,2483.195,2480.235,2482.905,0.2431 +1725437100000,2482.905,2482.945,2481.945,2482.695,0.1402 +1725437400000,2482.695,2482.825,2479.985,2480.255,0.1441 +1725437700000,2480.255,2480.915,2479.965,2479.995,0.1706 +1725438000000,2480.075,2481.015,2479.205,2480.225,0.1717 +1725438300000,2480.225,2481.335,2478.865,2480.715,0.1722 +1725438600000,2480.715,2481.595,2478.995,2479.045,0.3844 +1725438900000,2479.045,2479.075,2477.025,2477.835,0.1809 +1725439200000,2477.875,2478.315,2477,2477.395,0.1497 +1725439500000,2477.368,2477.385,2475.485,2475.875,0.2282 +1725439800000,2475.875,2476.315,2472.515,2474.078,0.309 +1725440100000,2474.138,2474.665,2472.438,2473.175,0.2542 +1725440400000,2473.185,2475.395,2471.718,2474.695,0.2178 +1725440700000,2474.695,2476.175,2474.415,2475.975,0.1624 +1725441000000,2476.035,2476.175,2473.398,2474.935,0.2596 +1725441300000,2474.925,2475.285,2473.305,2474.425,0.2221 +1725441600000,2474.435,2475.275,2473.455,2473.835,0.265 +1725441900000,2473.825,2475.225,2473.255,2474.285,0.3873 +1725442200000,2474.285,2477.565,2474.085,2477.465,0.1813 +1725442500000,2477.465,2478.775,2477.165,2478.585,0.1416 +1725442800000,2478.585,2479.595,2478.225,2478.775,0.1983 +1725443100000,2478.825,2480.875,2478.518,2480.525,0.1198 +1725443400000,2480.525,2483.175,2480.475,2482.105,0.3044 +1725443700000,2482.075,2483.175,2481.498,2481.505,0.2637 +1725444000000,2481.505,2483.225,2480.975,2482.105,0.3833 +1725444300000,2482.205,2484.135,2481.985,2483.675,0.3425 +1725444600000,2483.665,2484.205,2483.005,2483.025,0.1064 +1725444900000,2483.025,2483.955,2482.345,2483.605,0.2622 +1725445200000,2483.655,2484.545,2483.185,2484.015,0.138 +1725445500000,2484.045,2485.425,2483.785,2484.255,0.1863 +1725445800000,2484.235,2486.635,2484.134,2486.485,0.2053 +1725446100000,2486.535,2487.785,2486.105,2487.515,0.1558 +1725446400000,2487.575,2488.968,2487.435,2488.018,0.3061 +1725446700000,2488.048,2489.834,2487.258,2488.988,0.3566 +1725447000000,2488.995,2489.204,2488.025,2488.625,0.3631 +1725447300000,2488.634,2489.414,2488.045,2488.875,0.3115 +1725447600000,2488.865,2490.015,2487.368,2489.425,0.3743 +1725447900000,2489.415,2489.875,2488.505,2488.605,0.389 +1725448200000,2488.615,2491.085,2487.825,2489.935,0.3273 +1725448500000,2489.905,2490.045,2487.678,2488.275,0.2736 +1725448800000,2488.265,2489.935,2487.785,2489.515,0.2179 +1725449100000,2489.465,2490.855,2489.325,2490.855,0.2338 +1725449400000,2490.854,2491.045,2488.215,2488.255,0.3058 +1725449700000,2488.248,2488.625,2486.615,2488.278,0.2385 +1725450000000,2488.265,2488.385,2487.505,2488.105,0.1016 +1725450300000,2488.035,2489.195,2487.635,2488.825,0.0795 +1725450600000,2488.895,2489.345,2488.675,2488.715,0.0833 +1725450900000,2488.755,2489.448,2488.535,2489.085,0.1622 +1725451200000,2489.085,2490.255,2488.135,2489.515,0.1914 +1725451500000,2489.545,2490.615,2488.625,2490.565,0.1439 +1725451800000,2490.515,2490.925,2489.045,2489.628,0.4011 +1725452100000,2489.638,2490.448,2488.365,2488.765,0.4043 +1725452400000,2488.755,2489.685,2487.935,2487.935,0.3515 +1725452700000,2487.995,2488.025,2486.155,2486.635,0.398 +1725453000000,2486.645,2487.335,2485.765,2487.025,0.3152 +1725453300000,2486.965,2488.218,2486.735,2487.615,0.2491 +1725453600000,2487.625,2491.025,2487.455,2490.205,0.2403 +1725453900000,2490.218,2490.408,2486.755,2488.715,0.4526 +1725454200000,2488.815,2488.905,2486.155,2486.515,0.3194 +1725454500000,2486.515,2487.195,2485.375,2486.445,0.2609 +1725454800000,2486.445,2488.245,2485.045,2488.135,0.3827 +1725455100000,2488.135,2488.855,2486.615,2487.438,0.3547 +1725455400000,2487.495,2488.395,2486.538,2487.665,0.3755 +1725455700000,2487.705,2489.805,2487.408,2487.448,0.3382 +1725456000000,2487.474,2487.655,2485.375,2487.075,0.199 +1725456300000,2487.075,2487.765,2485.024,2486.125,0.2571 +1725456600000,2486.255,2489.965,2485.115,2488.805,0.3094 +1725456900000,2488.805,2489.935,2487.315,2488.075,0.5427 +1725457200000,2488.085,2488.315,2485.125,2485.745,0.3833 +1725457500000,2485.714,2486.525,2483.285,2484.825,0.333 +1725457800000,2484.815,2485.455,2481.915,2482.025,0.4922 +1725458100000,2482.028,2485.494,2481.995,2485.075,0.5076 +1725458400000,2485.115,2499.274,2484.455,2492.884,1.3789 +1725458700000,2492.898,2494.814,2490.315,2493.005,0.7133 +1725459000000,2492.995,2493.844,2489.695,2491.414,0.6442 +1725459300000,2491.444,2492.255,2488.305,2489.005,0.5986 +1725459600000,2489.035,2492.545,2488.208,2491.405,0.4399 +1725459900000,2491.405,2493.235,2491.255,2492.008,0.5475 +1725460200000,2492.034,2495.878,2492.034,2495.105,0.6462 +1725460500000,2495.085,2498.315,2494.315,2498.025,0.5027 +1725460800000,2498.115,2499.435,2496.468,2498.574,0.4046 +1725461100000,2498.604,2499.835,2496.384,2499.575,0.651 +1725461400000,2499.575,2500.145,2497.975,2498.635,0.7449 +1725461700000,2498.645,2498.765,2495.698,2496.118,0.5103 +1725462000000,2496.118,2498.255,2495.465,2497.185,0.2159 +1725462300000,2497.168,2497.555,2494.565,2494.585,0.3123 +1725462600000,2494.575,2496.065,2493.875,2495.925,0.2033 +1725462900000,2495.965,2497.585,2495.095,2497.168,0.1805 +1725463200000,2497.188,2497.525,2494.515,2495.305,0.2816 +1725463500000,2495.305,2496.165,2494.565,2495.075,0.3989 +1725463800000,2495.074,2495.215,2493.545,2494.695,0.1583 +1725464100000,2494.725,2494.725,2493.105,2494.465,0.2468 +1725464400000,2494.435,2494.985,2492.678,2494.735,0.3763 +1725464700000,2494.735,2495.424,2493.855,2495.035,0.2707 +1725465000000,2495.035,2495.045,2493.388,2494.865,0.1167 +1725465300000,2494.784,2495.225,2493.268,2493.938,0.1159 +1725465600000,2493.915,2494.135,2493.015,2493.635,0.1457 +1725465900000,2493.635,2495.495,2493.155,2495.125,0.1449 +1725466200000,2495.225,2496.495,2494.878,2495.218,0.2532 +1725466500000,2495.214,2495.948,2494.318,2495.645,0.2178 +1725466800000,2495.685,2496.614,2495.585,2496.515,0.2061 +1725467100000,2496.505,2496.714,2495.815,2495.918,0.0817 +1725467400000,2495.948,2496.475,2495.325,2496.375,0.0777 +1725467700000,2496.375,2497.848,2495.775,2497.575,0.1797 +1725468000000,2497.575,2497.648,2496.348,2496.425,0.3435 +1725468300000,2496.428,2496.734,2495.215,2495.485,0.2958 +1725468600000,2495.565,2496.378,2495.345,2496.048,0.2164 +1725468900000,2496.054,2496.955,2495.755,2496.604,0.2676 +1725469200000,2496.635,2497.035,2496.165,2496.438,0.2493 +1725469500000,2496.435,2497.195,2496.275,2496.735,0.1896 +1725469800000,2496.735,2497.135,2496.138,2496.325,0.119 +1725470100000,2496.285,2496.418,2495.685,2496.174,0.1141 +1725470400000,2496.174,2496.258,2494.995,2495.015,0.0962 +1725470700000,2495.015,2495.305,2494.415,2494.725,0.07 +1725471000000,2494.674,2494.815,2493.875,2494.218,0.1874 +1725471300000,2494.214,2494.338,2493.788,2493.894,0.1646 +1725471600000,2493.885,2494.848,2493.878,2494.148,0.1404 +1725471900000,2494.155,2494.755,2493.884,2494.078,0.1648 +1725472200000,2494.084,2494.115,2493.388,2493.598,0.1867 +1725472500000,2493.594,2494.225,2493.475,2493.848,0.1064 +1725472800000,2493.848,2494.105,2493.275,2493.585,0.1749 +1725473100000,2493.585,2493.585,2492.775,2493.005,0.1274 +1725473400000,2493.005,2493.748,2492.315,2493.448,0.1548 +1725473700000,2493.415,2494.148,2492.948,2493.648,0.095 +1725474000000,2493.624,2494.015,2492.785,2492.995,0.0748 +1725474300000,2492.964,2494.438,2492.925,2493.595,0.091 +1725474600000,2493.575,2493.635,2492.695,2492.878,0.1076 +1725474900000,2492.875,2493.378,2492.615,2493.358,0.0833 +1725475200000,2493.338,2493.545,2493.015,2493.305,0.0804 +1725475500000,2493.318,2493.705,2492.965,2493.478,0.0873 +1725475800000,2493.424,2494.695,2493.125,2494.455,0.0888 +1725476100000,2494.405,2495.475,2494.405,2494.585,0.1131 +1725476400000,2494.585,2494.695,2493.075,2493.105,0.2075 +1725476700000,2493.125,2493.415,2492.585,2493.005,0.305 +1725477000000,2493.045,2493.665,2492.865,2493.365,0.2391 +1725477300000,2493.365,2494.445,2493.245,2493.865,0.2795 +1725477600000,2493.865,2494.435,2493.655,2493.705,0.3062 +1725477900000,2493.715,2493.995,2493.265,2493.845,0.2704 +1725478200000,2493.815,2493.855,2492.715,2492.815,0.2814 +1725478500000,2492.808,2492.945,2492.025,2492.138,0.2673 +1725478800000,2492.085,2492.575,2491.415,2491.835,0.3323 +1725479100000,2491.865,2492.578,2491.855,2492.535,0.2397 +1725479400000,2492.535,2492.895,2492.395,2492.465,0.2438 +1725479700000,2492.465,2493.325,2492.225,2493.275,0.3912 +1725480000000,2493.275,2493.285,2492.835,2493.245,0.1443 +1725480300000,2493.185,2494.635,2493.135,2494.325,0.1448 +1725480600000,2494.325,2494.778,2494.265,2494.698,0.1459 +1725480900000,2494.655,2494.798,2493.928,2493.965,0.107 +1725481200000,2493.975,2494.035,2493.788,2493.818,0.0777 +1725481500000,2493.815,2494.718,2493.815,2494.625,0.1067 +1725481800000,2494.625,2495.385,2494.475,2495.035,0.0964 +1725482100000,2495.025,2495.845,2494.875,2495.555,0.1094 +1725482400000,2495.598,2496.048,2495.415,2495.548,0.0611 +1725482700000,2495.525,2495.968,2495.258,2495.458,0.0831 +1725483000000,2495.478,2496.555,2495.438,2496.455,0.0643 +1725483300000,2496.455,2496.825,2495.225,2495.285,0.0994 +1725487200000,2494.725,2495.985,2494.545,2495.248,0.0464 +1725487500000,2495.248,2495.384,2494.805,2494.975,0.0243 +1725487800000,2494.948,2494.975,2494.398,2494.694,0.0436 +1725488100000,2494.694,2495.534,2494.694,2495.534,0.0307 +1725488400000,2495.504,2495.618,2494.925,2494.988,0.0151 +1725488700000,2494.994,2495.134,2494.604,2494.635,0.0157 +1725489000000,2494.695,2495.185,2494.575,2494.684,0.0506 +1725489300000,2494.684,2495.358,2494.684,2494.975,0.0206 +1725489600000,2495.005,2495.475,2495.005,2495.325,0.0093 +1725489900000,2495.225,2495.325,2494.935,2494.935,0.0056 +1725490200000,2494.945,2495.235,2494.935,2495.155,0.0066 +1725490500000,2495.145,2495.195,2495.045,2495.185,0.0141 +1725490800000,2495.188,2495.374,2495.075,2495.155,0.0489 +1725491100000,2495.158,2495.235,2494.925,2495.105,0.0412 +1725491400000,2495.155,2495.925,2495.155,2495.785,0.0164 +1725491700000,2495.795,2495.935,2495.395,2495.525,0.0193 +1725492000000,2495.525,2495.825,2495.335,2495.735,0.0143 +1725492300000,2495.735,2496.035,2495.658,2495.735,0.0519 +1725492600000,2495.775,2496.345,2495.685,2496.315,0.0492 +1725492900000,2496.305,2496.785,2496.105,2496.235,0.0719 +1725493200000,2496.275,2496.585,2495.765,2495.855,0.0767 +1725493500000,2495.825,2496.035,2494.985,2495.155,0.1028 +1725493800000,2495.125,2496.068,2495.085,2495.465,0.0902 +1725494100000,2495.525,2495.898,2495.455,2495.695,0.1415 +1725494400000,2495.768,2496.395,2495.345,2496.395,0.1618 +1725494700000,2496.315,2496.425,2495.208,2495.345,0.1501 +1725495000000,2495.345,2495.675,2494.935,2495.605,0.1275 +1725495300000,2495.565,2496.145,2495.525,2496.125,0.0469 +1725495600000,2496.125,2496.135,2495.595,2495.755,0.0535 +1725495900000,2495.745,2496.088,2494.628,2495.045,0.1676 +1725496200000,2495.045,2495.735,2494.388,2494.615,0.096 +1725496500000,2494.618,2495.555,2494.445,2495.555,0.0941 +1725496800000,2495.565,2496.098,2495.015,2495.114,0.1 +1725497100000,2495.164,2495.525,2494.585,2494.915,0.1676 +1725497400000,2494.885,2494.958,2494.355,2494.915,0.1 +1725497700000,2494.915,2495.075,2494.505,2495.055,0.0722 +1725498000000,2495.075,2495.655,2494.385,2495.225,0.1203 +1725498300000,2495.235,2497.014,2495.235,2496.815,0.2559 +1725498600000,2496.775,2497.398,2495.628,2495.808,0.2942 +1725498900000,2495.865,2497.385,2495.565,2497.378,0.4113 +1725499200000,2497.378,2499.174,2497.325,2498.665,0.2873 +1725499500000,2498.665,2498.995,2497.575,2497.925,0.2923 +1725499800000,2497.935,2498.124,2496.915,2497.275,0.2992 +1725500100000,2497.275,2497.465,2495.645,2497.195,0.3328 +1725500400000,2497.185,2497.865,2497.035,2497.485,0.2385 +1725500700000,2497.515,2497.705,2496.155,2496.375,0.1014 +1725501000000,2496.375,2496.745,2495.675,2496.165,0.1239 +1725501300000,2496.165,2496.575,2495.915,2496.305,0.1467 +1725501600000,2496.265,2497.328,2496.125,2496.355,0.1148 +1725501900000,2496.355,2497.345,2496.115,2497.155,0.1046 +1725502200000,2497.085,2497.305,2496.315,2496.395,0.1044 +1725502500000,2496.395,2496.895,2496.115,2496.625,0.0559 +1725502800000,2496.645,2497.455,2496.645,2497.185,0.0484 +1725503100000,2497.185,2497.978,2497.125,2497.728,0.0618 +1725503400000,2497.728,2498.158,2497.578,2498.085,0.1178 +1725503700000,2498.125,2498.455,2497.848,2498.085,0.09 +1725504000000,2498.088,2498.185,2497.625,2498.088,0.0513 +1725504300000,2498.138,2498.168,2497.328,2497.515,0.046 +1725504600000,2497.515,2498.834,2497.435,2498.475,0.1269 +1725504900000,2498.495,2498.565,2497.968,2497.968,0.2043 +1725505200000,2497.948,2498.358,2497.348,2497.728,0.2021 +1725505500000,2497.708,2498.468,2497.315,2497.505,0.2155 +1725505800000,2497.525,2497.638,2496.375,2496.715,0.1927 +1725506100000,2496.715,2496.895,2496.025,2496.345,0.0946 +1725506400000,2496.345,2496.875,2496.145,2496.735,0.067 +1725506700000,2496.748,2496.765,2496.255,2496.675,0.061 +1725507000000,2496.655,2496.748,2495.875,2496.405,0.041 +1725507300000,2496.305,2496.545,2495.925,2496.098,0.0634 +1725507600000,2496.055,2496.188,2495.625,2495.855,0.0684 +1725507900000,2495.855,2496.318,2495.445,2496.155,0.0572 +1725508200000,2496.165,2496.165,2495.218,2495.285,0.0565 +1725508500000,2495.255,2495.375,2494.508,2494.718,0.0594 +1725508800000,2494.708,2494.738,2493.955,2494.375,0.0871 +1725509100000,2494.345,2494.748,2494.095,2494.625,0.0581 +1725509400000,2494.625,2494.855,2494.015,2494.315,0.0337 +1725509700000,2494.255,2494.645,2494.115,2494.635,0.0378 +1725510000000,2494.605,2494.705,2493.935,2494.158,0.0598 +1725510300000,2494.205,2494.485,2494.045,2494.328,0.0392 +1725510600000,2494.328,2494.705,2494.294,2494.395,0.0639 +1725510900000,2494.395,2494.765,2494.235,2494.515,0.0733 +1725511200000,2494.515,2494.965,2494.235,2494.695,0.0583 +1725511500000,2494.655,2494.828,2494.055,2494.234,0.0857 +1725511800000,2494.205,2494.365,2493.665,2493.765,0.0431 +1725512100000,2493.765,2494.335,2493.675,2494.145,0.0384 +1725512400000,2494.095,2494.348,2493.855,2494.115,0.0856 +1725512700000,2494.075,2495.085,2494.065,2495.085,0.0679 +1725513000000,2495.035,2495.095,2494.555,2494.985,0.0668 +1725513300000,2494.985,2495.245,2494.638,2494.785,0.0638 +1725513600000,2494.785,2495.535,2494.535,2495.425,0.0598 +1725513900000,2495.425,2495.485,2494.898,2495.325,0.0932 +1725514200000,2495.325,2495.785,2494.365,2495.445,0.1475 +1725514500000,2495.445,2496.345,2495.175,2496.335,0.1042 +1725514800000,2496.295,2498.095,2496.155,2497.825,0.1017 +1725515100000,2497.865,2499.735,2497.665,2499.455,0.2434 +1725515400000,2499.455,2502.165,2499.375,2500.925,0.3135 +1725515700000,2500.955,2502.055,2500.275,2501.795,0.1848 +1725516000000,2501.815,2502.025,2500.705,2501.245,0.4198 +1725516300000,2501.305,2503.075,2501.155,2502.815,0.2333 +1725516600000,2502.815,2505.135,2502.735,2503.658,0.387 +1725516900000,2503.625,2504.555,2502.445,2503.945,0.2692 +1725517200000,2503.975,2505.765,2503.765,2504.885,0.3801 +1725517500000,2504.865,2506.735,2504.375,2506.275,0.1693 +1725517800000,2506.285,2506.815,2504.005,2504.335,0.2336 +1725518100000,2504.315,2504.348,2502.795,2502.825,0.2297 +1725518400000,2502.825,2503.508,2502.348,2502.985,0.1755 +1725518700000,2502.985,2503.885,2502.615,2503.885,0.1082 +1725519000000,2503.885,2504.925,2503.515,2503.985,0.1053 +1725519300000,2503.995,2504.525,2503.655,2504.308,0.0968 +1725519600000,2504.185,2504.228,2503.295,2503.555,0.1223 +1725519900000,2503.415,2504.315,2502.875,2504.305,0.0891 +1725520200000,2504.284,2504.535,2503.835,2504.454,0.0624 +1725520500000,2504.495,2505.765,2504.495,2505.115,0.0883 +1725520800000,2505.145,2505.568,2504.584,2505.125,0.2626 +1725521100000,2505.134,2506.265,2505.085,2506.095,0.1546 +1725521400000,2506.145,2506.415,2505.174,2505.378,0.165 +1725521700000,2505.335,2506.158,2505.085,2506.145,0.3112 +1725522000000,2506.148,2506.545,2505.545,2505.915,0.1548 +1725522300000,2505.928,2507.445,2505.855,2506.248,0.0927 +1725522600000,2506.248,2506.354,2504.045,2504.288,0.2063 +1725522900000,2504.288,2506.415,2504.015,2506.325,0.2582 +1725523200000,2506.385,2507.755,2506.165,2506.695,0.1524 +1725523500000,2506.705,2507.045,2505.875,2507.015,0.2048 +1725523800000,2507.015,2509.355,2506.645,2508.088,0.1192 +1725524100000,2508.088,2510.015,2508.088,2509.395,0.1878 +1725524400000,2509.325,2512.645,2509.305,2511.265,0.27 +1725524700000,2511.225,2515.595,2510.778,2513.825,0.2303 +1725525000000,2513.905,2514.795,2513.855,2514.065,0.178 +1725525300000,2514.005,2516.535,2512.915,2516.265,0.1676 +1725525600000,2516.235,2516.235,2514.635,2515.025,0.1527 +1725525900000,2515.025,2516.455,2514.065,2514.165,0.1291 +1725526200000,2514.218,2514.784,2513.624,2514.334,0.2439 +1725526500000,2514.334,2514.985,2513.778,2514.555,0.1541 +1725526800000,2514.655,2515.795,2514.605,2515.485,0.1311 +1725527100000,2515.485,2516.825,2514.785,2515.304,0.1917 +1725527400000,2515.304,2516.755,2515.304,2516.525,0.1218 +1725527700000,2516.565,2517.005,2515.415,2515.615,0.1156 +1725528000000,2515.555,2515.855,2515.115,2515.495,0.0936 +1725528300000,2515.495,2516.395,2515.305,2515.675,0.1046 +1725528600000,2515.745,2516.755,2515.415,2515.415,0.145 +1725528900000,2515.425,2516.835,2515.015,2516.475,0.1017 +1725529200000,2516.485,2517.155,2516.244,2516.545,0.0476 +1725529500000,2516.535,2516.745,2516.235,2516.278,0.0452 +1725529800000,2516.278,2516.875,2516.058,2516.115,0.1061 +1725530100000,2516.125,2516.605,2515.325,2515.418,0.0756 +1725530400000,2515.395,2515.408,2514.125,2514.425,0.1558 +1725530700000,2514.454,2515.154,2514.128,2515.098,0.3271 +1725531000000,2515.104,2516.178,2515.074,2516.105,0.1566 +1725531300000,2516.105,2516.458,2515.418,2515.575,0.0576 +1725531600000,2515.635,2515.998,2515.465,2515.575,0.0993 +1725531900000,2515.515,2516.815,2515.325,2516.595,0.0676 +1725532200000,2516.595,2516.695,2514.535,2514.905,0.0816 +1725532500000,2514.905,2515.225,2513.214,2513.625,0.177 +1725532800000,2513.615,2514.355,2513.558,2514.335,0.1797 +1725533100000,2514.335,2514.755,2513.855,2514.365,0.0903 +1725533400000,2514.385,2515.135,2514.165,2514.885,0.0793 +1725533700000,2514.925,2516.235,2514.795,2516.235,0.0977 +1725534000000,2516.215,2518.258,2516.215,2516.824,0.3295 +1725534300000,2516.815,2516.864,2514.925,2515.525,0.2875 +1725534600000,2515.495,2516.495,2515.295,2515.978,0.2102 +1725534900000,2515.915,2516.308,2515.558,2515.664,0.2462 +1725535200000,2515.698,2516.094,2514.475,2515.034,0.2968 +1725535500000,2515.025,2516.245,2514.754,2515.475,0.1752 +1725535800000,2515.495,2516.365,2515.264,2516.205,0.0968 +1725536100000,2516.205,2516.625,2513.995,2514.165,0.1785 +1725536400000,2514.175,2515.785,2513.795,2514.625,0.1111 +1725536700000,2514.625,2515.605,2513.535,2515.155,0.1791 +1725537000000,2515.145,2516.145,2515.145,2515.665,0.1021 +1725537300000,2515.665,2516.095,2514.948,2515.075,0.0885 +1725537600000,2515.085,2516.095,2514.755,2515.528,0.3128 +1725537900000,2515.518,2515.728,2513.978,2514.098,0.2184 +1725538200000,2514.118,2515.368,2513.985,2514.525,0.1667 +1725538500000,2514.555,2518.765,2513.895,2515.948,0.5076 +1725538800000,2516.234,2520.695,2516.234,2519.614,0.7319 +1725539100000,2519.598,2519.834,2517.205,2518.625,0.3945 +1725539400000,2518.615,2521.198,2516.514,2520.358,0.7289 +1725539700000,2520.298,2523.448,2520.234,2521.695,0.5516 +1725540000000,2521.845,2523.095,2521.175,2521.808,0.2521 +1725540300000,2521.815,2521.815,2518.595,2519.905,0.2381 +1725540600000,2519.985,2520.035,2516.405,2517.375,0.2168 +1725540900000,2517.475,2518.205,2516.295,2517.605,0.1594 +1725541200000,2517.605,2518.508,2513.978,2515.545,0.3637 +1725541500000,2515.525,2515.895,2514.275,2515.145,0.2573 +1725541800000,2515.135,2515.195,2512.325,2514.725,0.2761 +1725542100000,2514.685,2517.598,2514.205,2517.285,0.2129 +1725542400000,2517.365,2518.098,2516.065,2516.475,0.1718 +1725542700000,2516.485,2518.955,2515.635,2518.475,0.1916 +1725543000000,2518.488,2519.255,2516.368,2516.985,0.3645 +1725543300000,2516.968,2518.835,2516.225,2518.068,0.3803 +1725543600000,2518.064,2518.268,2515.464,2516.348,0.4675 +1725543900000,2516.304,2516.304,2513.215,2514.045,0.5961 +1725544200000,2514.105,2516.175,2513.698,2513.885,0.6031 +1725544500000,2513.885,2515.545,2513.615,2514.565,0.5006 +1725544800000,2514.905,2515.045,2508.265,2509.955,0.7365 +1725545100000,2509.865,2511.355,2507.535,2509.905,0.7497 +1725545400000,2509.875,2514.385,2509.715,2513.615,0.8519 +1725545700000,2513.635,2520.448,2513.405,2519.535,0.698 +1725546000000,2519.535,2520.408,2516.284,2517.215,0.6947 +1725546300000,2517.205,2519.885,2516.145,2517.055,0.3988 +1725546600000,2517.035,2518.235,2515.588,2516.328,0.5081 +1725546900000,2516.345,2518.475,2515.268,2515.565,0.5008 +1725547200000,2515.545,2515.545,2511.595,2512.625,0.4887 +1725547500000,2512.595,2512.665,2510.655,2512.165,0.9352 +1725547800000,2512.195,2512.815,2510.635,2511.325,0.8797 +1725548100000,2511.325,2511.535,2508.438,2508.648,0.4025 +1725548400000,2508.638,2509.265,2507.225,2508.545,0.4269 +1725548700000,2508.545,2508.855,2504.745,2505.465,0.6319 +1725549000000,2505.515,2507.745,2503.805,2507.725,0.4694 +1725549300000,2507.715,2508.475,2506.108,2506.218,0.5117 +1725549600000,2506.205,2506.765,2504.958,2505.588,0.5089 +1725549900000,2505.575,2506.915,2504.635,2505.938,0.3853 +1725550200000,2505.938,2508.378,2505.915,2508.195,0.2549 +1725550500000,2508.185,2510.875,2507.334,2510.655,0.2713 +1725550800000,2510.635,2510.685,2508.425,2508.908,0.2149 +1725551100000,2508.895,2509.835,2508.378,2508.408,0.3021 +1725551400000,2508.408,2508.428,2506.235,2506.845,0.3344 +1725551700000,2506.838,2507.985,2506.595,2507.018,0.2058 +1725552000000,2507.015,2508.935,2506.915,2507.985,0.1815 +1725552300000,2507.985,2508.505,2506.775,2507.318,0.2172 +1725552600000,2507.325,2507.708,2505.955,2507.195,0.3003 +1725552900000,2507.155,2508.395,2506.505,2508.265,0.1039 +1725553200000,2508.225,2510.098,2508.165,2509.745,0.1264 +1725553500000,2509.765,2510.408,2509.595,2510.165,0.3078 +1725553800000,2510.165,2510.505,2509.225,2509.835,0.2969 +1725554100000,2509.794,2510.578,2509.328,2510.305,0.2155 +1725554400000,2510.348,2510.538,2508.865,2508.865,0.182 +1725554700000,2508.768,2509.875,2508.308,2509.775,0.1361 +1725555000000,2509.775,2511.455,2509.648,2510.715,0.1269 +1725555300000,2510.715,2510.915,2510.008,2510.308,0.1945 +1725555600000,2510.255,2510.945,2509.168,2509.368,0.1862 +1725555900000,2509.325,2510.108,2509.225,2509.895,0.1694 +1725556200000,2509.895,2510.845,2509.285,2510.528,0.0989 +1725556500000,2510.465,2512.525,2509.968,2512.525,0.1405 +1725556800000,2512.405,2512.745,2511.465,2512.625,0.1541 +1725557100000,2512.615,2513.608,2512.348,2512.675,0.3435 +1725557400000,2512.624,2513.295,2512.365,2513.215,0.1184 +1725557700000,2513.255,2513.368,2511.615,2512.678,0.1265 +1725558000000,2512.695,2513.725,2512.695,2512.955,0.2166 +1725558300000,2512.945,2513.485,2512.815,2512.918,0.2613 +1725558600000,2512.908,2513.898,2512.385,2513.705,0.1297 +1725558900000,2513.705,2515.265,2513.515,2514.998,0.2723 +1725559200000,2515.005,2516.258,2514.835,2515.748,0.2701 +1725559500000,2515.745,2515.968,2515.308,2515.638,0.1586 +1725559800000,2515.628,2516.285,2515.475,2516.025,0.1967 +1725560100000,2516.018,2516.318,2514.688,2514.798,0.1661 +1725560400000,2514.765,2515.818,2514.705,2515.475,0.1443 +1725560700000,2515.475,2515.978,2515.318,2515.628,0.112 +1725561000000,2515.628,2516.688,2515.445,2516.475,0.1241 +1725561300000,2516.465,2516.778,2516.075,2516.108,0.1021 +1725561600000,2516.138,2516.148,2515.285,2515.358,0.142 +1725561900000,2515.385,2516.008,2515.235,2515.965,0.1065 +1725562200000,2515.948,2516.188,2515.608,2515.608,0.1213 +1725562500000,2515.588,2515.768,2515.175,2515.528,0.1064 +1725562800000,2515.518,2515.918,2515.395,2515.778,0.1015 +1725563100000,2515.745,2515.938,2515.375,2515.385,0.0671 +1725563400000,2515.365,2515.858,2514.988,2515.015,0.115 +1725563700000,2514.998,2515.548,2514.745,2514.928,0.1598 +1725564000000,2514.898,2515.435,2514.865,2515.388,0.0867 +1725564300000,2515.385,2515.475,2514.745,2514.968,0.1019 +1725564600000,2514.935,2515.998,2514.935,2515.878,0.0865 +1725564900000,2515.888,2516.018,2515.518,2515.898,0.1145 +1725565200000,2515.898,2515.898,2514.318,2514.338,0.0885 +1725565500000,2514.395,2514.898,2514.248,2514.458,0.1124 +1725565800000,2514.458,2514.458,2513.505,2513.875,0.1532 +1725566100000,2513.785,2514.875,2513.598,2514.778,0.1579 +1725566400000,2514.865,2515.585,2514.765,2515.388,0.0872 +1725566700000,2515.428,2515.768,2515.128,2515.204,0.0573 +1725567000000,2515.204,2515.438,2514.898,2514.898,0.0486 +1725567300000,2514.898,2515.078,2514.798,2515.018,0.0508 +1725567600000,2514.974,2515.198,2514.815,2515.088,0.0382 +1725567900000,2515.088,2515.738,2514.968,2515.615,0.0383 +1725568200000,2515.678,2516.295,2515.568,2516.278,0.0323 +1725568500000,2516.278,2516.318,2515.555,2515.905,0.0482 +1725568800000,2515.905,2516.578,2515.905,2516.525,0.031 +1725569100000,2516.525,2516.788,2516.208,2516.418,0.0556 +1725569400000,2516.418,2516.618,2516.075,2516.258,0.0362 +1725569700000,2516.248,2516.748,2515.988,2516.475,0.0376 +1725573600000,2516.048,2516.705,2515.978,2516.095,0.0429 +1725573900000,2516.085,2516.415,2515.985,2516.215,0.0092 +1725574200000,2516.275,2516.354,2516.055,2516.135,0.0116 +1725574500000,2516.135,2516.235,2515.944,2515.985,0.0108 +1725574800000,2516.005,2516.235,2515.824,2516.065,0.011 +1725575100000,2516.065,2516.365,2515.945,2515.985,0.0161 +1725575400000,2515.985,2516.155,2515.725,2515.755,0.0108 +1725575700000,2515.755,2515.945,2515.595,2515.745,0.0167 +1725576000000,2515.725,2515.885,2515.685,2515.765,0.0132 +1725576300000,2515.745,2516.185,2515.685,2516.115,0.014 +1725576600000,2516.115,2516.175,2515.845,2515.845,0.0138 +1725576900000,2515.865,2516.015,2515.755,2515.978,0.0265 +1725577200000,2515.945,2517.128,2515.935,2516.605,0.1803 +1725577500000,2516.608,2517.518,2516.608,2517.274,0.1777 +1725577800000,2517.334,2517.595,2516.945,2516.945,0.0303 +1725578100000,2516.925,2517.105,2516.755,2517.055,0.0187 +1725578400000,2517.035,2517.188,2516.955,2517.158,0.038 +1725578700000,2517.165,2517.368,2517.015,2517.198,0.0665 +1725579000000,2517.165,2517.305,2517.075,2517.158,0.0434 +1725579300000,2517.158,2517.448,2516.998,2517.325,0.0658 +1725579600000,2517.325,2517.608,2517.025,2517.314,0.044 +1725579900000,2517.278,2517.598,2517.198,2517.505,0.0546 +1725580200000,2517.505,2517.828,2516.835,2517.245,0.1222 +1725580500000,2517.275,2517.515,2517.055,2517.125,0.0575 +1725580800000,2517.155,2517.545,2517.085,2517.315,0.0594 +1725581100000,2517.275,2517.325,2516.575,2517.025,0.0538 +1725581400000,2516.955,2517.225,2516.715,2516.815,0.0189 +1725581700000,2516.775,2517.255,2516.385,2516.385,0.0329 +1725582000000,2516.385,2516.598,2516.025,2516.424,0.0853 +1725582300000,2516.424,2516.688,2515.935,2516.035,0.1398 +1725582600000,2516.048,2516.574,2515.728,2515.815,0.1295 +1725582900000,2515.828,2516.228,2515.448,2516.135,0.1036 +1725583200000,2516.125,2516.555,2516.055,2516.165,0.0736 +1725583500000,2516.225,2516.225,2515.605,2515.645,0.0335 +1725583800000,2515.695,2516.535,2515.625,2516.445,0.0283 +1725584100000,2516.465,2516.465,2515.608,2515.788,0.0569 +1725584400000,2515.785,2516.538,2515.405,2516.145,0.1601 +1725584700000,2516.145,2516.395,2515.035,2515.764,0.1108 +1725585000000,2515.764,2515.835,2514.235,2515.745,0.1017 +1725585300000,2515.785,2516.215,2514.805,2514.905,0.0666 +1725585600000,2514.815,2515.265,2514.645,2514.975,0.0494 +1725585900000,2514.955,2515.395,2514.608,2514.855,0.13 +1725586200000,2514.775,2514.935,2513.445,2514.105,0.1382 +1725586500000,2514.055,2514.065,2513.365,2513.735,0.0948 +1725586800000,2513.705,2515.145,2513.465,2515.005,0.0708 +1725587100000,2514.945,2515.648,2514.405,2514.405,0.1771 +1725587400000,2514.385,2514.805,2514.185,2514.228,0.2438 +1725587700000,2514.228,2514.578,2513.708,2513.708,0.2538 +1725588000000,2513.685,2513.885,2512.895,2513.715,0.2073 +1725588300000,2513.675,2514.955,2513.615,2514.895,0.0526 +1725588600000,2514.895,2515.385,2514.415,2514.855,0.225 +1725588900000,2514.785,2515.518,2514.765,2515.458,0.1127 +1725589200000,2515.465,2516.348,2515.365,2516.165,0.1333 +1725589500000,2516.168,2516.458,2515.585,2515.585,0.1076 +1725589800000,2515.675,2517.075,2514.965,2516.595,0.077 +1725590100000,2516.705,2517.485,2515.998,2516.225,0.1256 +1725590400000,2516.288,2517.125,2516.135,2516.555,0.1381 +1725590700000,2516.545,2517.875,2516.485,2517.005,0.1181 +1725591000000,2516.975,2517.365,2516.725,2517.185,0.0731 +1725591300000,2517.185,2517.925,2517.145,2517.635,0.1035 +1725591600000,2517.635,2517.795,2516.865,2517.215,0.0845 +1725591900000,2517.215,2517.375,2516.865,2517.155,0.0387 +1725592200000,2517.105,2517.875,2517.075,2517.715,0.0428 +1725592500000,2517.715,2517.815,2517.355,2517.515,0.053 +1725592800000,2517.545,2517.885,2517.155,2517.405,0.0563 +1725593100000,2517.425,2517.518,2516.885,2517.265,0.0511 +1725593400000,2517.305,2517.305,2516.825,2517.015,0.081 +1725593700000,2517.118,2517.358,2516.815,2516.985,0.094 +1725594000000,2517.005,2517.815,2517.005,2517.325,0.0833 +1725594300000,2517.305,2517.508,2517.174,2517.395,0.0398 +1725594600000,2517.375,2517.725,2517.175,2517.615,0.0274 +1725594900000,2517.645,2518.258,2517.645,2518.155,0.041 +1725595200000,2518.155,2518.755,2517.785,2517.785,0.0517 +1725595500000,2517.785,2518.575,2517.675,2518.315,0.0578 +1725595800000,2518.315,2518.655,2518.095,2518.595,0.0838 +1725596100000,2518.595,2519.005,2518.395,2518.815,0.0376 +1725596400000,2518.815,2519.215,2518.365,2518.448,0.0964 +1725596700000,2518.428,2519.158,2518.355,2518.825,0.1225 +1725597000000,2518.828,2519.228,2518.395,2518.528,0.1413 +1725597300000,2518.535,2518.868,2518.425,2518.755,0.0827 +1725597600000,2518.775,2519.388,2518.415,2518.485,0.195 +1725597900000,2518.458,2518.978,2518.375,2518.825,0.1027 +1725598200000,2518.825,2518.888,2518.225,2518.408,0.0939 +1725598500000,2518.405,2518.518,2518.285,2518.304,0.0781 +1725598800000,2518.295,2519.188,2518.285,2518.785,0.062 +1725599100000,2518.755,2520.265,2518.535,2519.665,0.1551 +1725599400000,2519.675,2519.725,2519.308,2519.725,0.1178 +1725599700000,2519.725,2520.608,2519.705,2520.415,0.0443 +1725600000000,2520.545,2520.655,2520.025,2520.115,0.0512 +1725600300000,2520.115,2520.725,2520.015,2520.525,0.0474 +1725600600000,2520.525,2521.205,2519.455,2519.955,0.1171 +1725600900000,2519.955,2520.775,2519.865,2519.935,0.094 +1725601200000,2519.928,2520.038,2519.304,2519.948,0.2397 +1725601500000,2519.938,2521.668,2519.648,2521.275,0.281 +1725601800000,2521.348,2521.348,2519.788,2519.818,0.2204 +1725602100000,2519.778,2520.104,2518.958,2519.914,0.2053 +1725602400000,2519.914,2519.958,2518.365,2519.065,0.2638 +1725602700000,2519.074,2519.515,2518.348,2518.714,0.2612 +1725603000000,2518.594,2519.275,2518.594,2519.115,0.1019 +1725603300000,2519.085,2520.775,2519.065,2520.365,0.0777 +1725603600000,2520.405,2521.278,2519.895,2519.945,0.1997 +1725603900000,2519.935,2520.085,2518.475,2519.985,0.2334 +1725604200000,2519.935,2520.025,2517.865,2517.865,0.1164 +1725604500000,2517.855,2518.278,2516.515,2517.435,0.2581 +1725604800000,2517.435,2519.255,2517.435,2519.145,0.3087 +1725605100000,2519.135,2519.875,2518.865,2519.375,0.2909 +1725605400000,2519.355,2519.355,2518.085,2518.565,0.2912 +1725605700000,2518.565,2519.125,2518.285,2519.075,0.1352 +1725606000000,2519.035,2519.665,2518.425,2519.125,0.1855 +1725606300000,2519.185,2519.605,2517.918,2518.275,0.1535 +1725606600000,2518.275,2519.625,2518.025,2518.885,0.1002 +1725606900000,2518.885,2519.495,2518.525,2518.965,0.1253 +1725607200000,2518.965,2519.375,2518.065,2519.315,0.1665 +1725607500000,2519.245,2519.755,2518.608,2519.205,0.164 +1725607800000,2519.175,2519.305,2518.245,2518.845,0.1442 +1725608100000,2518.755,2518.935,2517.675,2517.865,0.1051 +1725608400000,2517.825,2518.555,2517.675,2518.235,0.0908 +1725608700000,2518.185,2519.045,2518.185,2518.635,0.0911 +1725609000000,2518.635,2519.305,2517.705,2517.705,0.0916 +1725609300000,2517.705,2517.735,2516.175,2516.408,0.1321 +1725609600000,2516.355,2516.905,2515.358,2516.195,0.2866 +1725609900000,2516.198,2516.775,2515.965,2516.535,0.1236 +1725610200000,2516.538,2518.155,2516.515,2518.015,0.1759 +1725610500000,2517.995,2518.015,2516.795,2516.825,0.0619 +1725610800000,2516.825,2517.455,2516.565,2516.855,0.165 +1725611100000,2516.835,2517.225,2516.075,2516.745,0.0907 +1725611400000,2516.775,2517.985,2516.755,2517.305,0.1231 +1725611700000,2517.325,2517.768,2516.625,2516.675,0.188 +1725612000000,2516.715,2517.685,2516.605,2517.465,0.22 +1725612300000,2517.505,2517.975,2517.265,2517.655,0.1019 +1725612600000,2517.695,2518.048,2517.485,2517.735,0.056 +1725612900000,2517.725,2517.975,2517.385,2517.738,0.0648 +1725613200000,2517.745,2517.745,2516.915,2516.915,0.0733 +1725613500000,2516.935,2517.295,2516.265,2517.095,0.0648 +1725613800000,2517.095,2518.198,2516.735,2516.885,0.1135 +1725614100000,2516.855,2517.685,2516.655,2517.565,0.2215 +1725614400000,2517.545,2517.645,2516.735,2517.235,0.1791 +1725614700000,2517.205,2518.305,2517.115,2517.965,0.18 +1725615000000,2517.915,2519.365,2517.405,2518.675,0.1551 +1725615300000,2518.765,2519.225,2518.425,2519.025,0.1614 +1725615600000,2518.995,2519.655,2518.835,2519.495,0.1554 +1725615900000,2519.485,2519.808,2519.015,2519.535,0.1425 +1725616200000,2519.535,2519.655,2518.225,2518.758,0.1922 +1725616500000,2518.758,2519.125,2518.425,2519.115,0.1002 +1725616800000,2519.095,2519.095,2518.615,2518.675,0.1135 +1725617100000,2518.675,2518.675,2517.138,2518.545,0.198 +1725617400000,2518.555,2519.125,2517.625,2519.045,0.0801 +1725617700000,2519.005,2519.295,2517.545,2517.845,0.1055 +1725618000000,2517.795,2519.538,2517.795,2519.065,0.1009 +1725618300000,2519.068,2519.438,2518.745,2519.108,0.1331 +1725618600000,2519.095,2519.705,2518.295,2518.355,0.0375 +1725618900000,2518.295,2518.295,2517.095,2517.775,0.0676 +1725619200000,2517.775,2517.875,2517.225,2517.325,0.1065 +1725619500000,2517.385,2519.005,2517.385,2518.885,0.0621 +1725619800000,2518.895,2519.458,2518.375,2519.075,0.173 +1725620100000,2519.075,2519.235,2518.215,2518.835,0.1212 +1725620400000,2518.835,2519.388,2518.475,2519.315,0.1237 +1725620700000,2519.305,2519.475,2518.765,2519.085,0.2357 +1725621000000,2519.085,2519.325,2518.135,2518.685,0.1395 +1725621300000,2518.635,2519.865,2518.525,2519.775,0.121 +1725621600000,2519.745,2520.015,2519.345,2519.815,0.1135 +1725621900000,2519.815,2520.205,2518.385,2518.395,0.1071 +1725622200000,2518.395,2518.965,2517.765,2517.985,0.1649 +1725622500000,2517.985,2518.368,2516.305,2516.595,0.1903 +1725622800000,2516.595,2517.165,2515.835,2515.955,0.2829 +1725623100000,2515.955,2516.675,2515.705,2515.715,0.2589 +1725623400000,2515.715,2516.355,2514.595,2515.525,0.4037 +1725623700000,2515.525,2516.165,2514.925,2516.165,0.3535 +1725624000000,2516.135,2516.335,2514.515,2514.915,0.3289 +1725624300000,2514.915,2514.915,2513.345,2513.665,0.2035 +1725624600000,2513.675,2513.675,2512.595,2513.005,0.3152 +1725624900000,2513.005,2514.695,2512.095,2514.195,0.3092 +1725625200000,2514.155,2516.945,2513.535,2515.668,0.3401 +1725625500000,2515.665,2517.125,2514.735,2515.368,0.2091 +1725625800000,2515.368,2528.194,2506.855,2524.158,0.8935 +1725626100000,2524.115,2529.125,2521.198,2524.345,0.6156 +1725626400000,2524.295,2526.925,2521.894,2524.655,0.5064 +1725626700000,2524.705,2525.855,2520.668,2525.475,0.5256 +1725627000000,2525.475,2527.078,2521.415,2521.715,0.68 +1725627300000,2521.655,2525.745,2520.525,2522.138,0.6941 +1725627600000,2522.175,2522.875,2515.255,2515.945,0.7166 +1725627900000,2515.818,2518.705,2512.428,2513.125,0.6312 +1725628200000,2513.138,2515.325,2511.145,2514.578,1.0084 +1725628500000,2514.595,2514.595,2507.835,2511.265,0.729 +1725628800000,2511.255,2514.145,2508.285,2513.035,0.5605 +1725629100000,2512.898,2512.925,2506.555,2508.535,0.4352 +1725629400000,2508.498,2511.655,2507.738,2511.155,0.7015 +1725629700000,2511.134,2511.665,2501.905,2504.805,0.79 +1725630000000,2504.855,2507.565,2503.928,2505.585,1.1094 +1725630300000,2505.528,2510.445,2504.395,2507.845,1.0169 +1725630600000,2508.025,2510.515,2506.985,2507.508,0.3839 +1725630900000,2507.585,2510.975,2507.235,2509.268,0.5385 +1725631200000,2509.288,2509.715,2505.205,2506.115,0.5548 +1725631500000,2506.045,2506.745,2502.355,2505.705,0.4645 +1725631800000,2505.755,2508.385,2505.568,2508.175,0.7499 +1725632100000,2508.175,2510.075,2506.358,2509.375,0.5628 +1725632400000,2509.375,2509.925,2506.875,2507.485,0.6162 +1725632700000,2507.485,2508.475,2503.855,2505.085,0.4364 +1725633000000,2505.175,2505.355,2500.375,2504.725,0.782 +1725633300000,2504.725,2509.955,2503.385,2509.935,0.8008 +1725633600000,2509.935,2515.478,2509.805,2513.415,0.7934 +1725633900000,2513.425,2515.115,2511.175,2512.275,0.4422 +1725634200000,2512.285,2513.255,2506.485,2506.615,0.4504 +1725634500000,2506.608,2508.365,2505.655,2506.605,0.8104 +1725634800000,2506.685,2518.355,2505.808,2512.965,0.9327 +1725635100000,2512.885,2514.685,2507.665,2507.805,0.5941 +1725635400000,2507.815,2515.425,2507.645,2514.075,1.0197 +1725635700000,2514.055,2517.375,2512.688,2513.405,0.5505 +1725636000000,2513.435,2516.015,2511.725,2516.015,0.3576 +1725636300000,2515.985,2518.025,2513.245,2515.215,0.5387 +1725636600000,2515.225,2515.825,2511.005,2513.225,0.3381 +1725636900000,2513.125,2514.875,2509.458,2509.695,0.3228 +1725637200000,2509.755,2511.115,2508.578,2509.135,0.5317 +1725637500000,2509.215,2509.695,2507.388,2508.108,0.5961 +1725637800000,2508.004,2508.775,2503.825,2504.905,0.4073 +1725638100000,2504.905,2506.215,2503.535,2505.318,0.2692 +1725638400000,2505.295,2505.645,2497.558,2497.725,0.4436 +1725638700000,2497.775,2501.015,2495.448,2499.685,0.7393 +1725639000000,2499.675,2499.988,2496.665,2496.925,0.4798 +1725639300000,2496.925,2497.038,2492.948,2493.545,0.5788 +1725639600000,2493.545,2494.798,2489.338,2491.705,0.4806 +1725639900000,2491.705,2494.315,2490.688,2494.105,0.4828 +1725640200000,2494.045,2494.045,2491.115,2493.085,0.4113 +1725640500000,2493.135,2495.085,2492.098,2492.495,0.3124 +1725640800000,2492.488,2492.725,2485.065,2487.555,0.3993 +1725641100000,2487.505,2488.995,2485.015,2486.895,0.723 +1725641400000,2486.895,2488.865,2485.675,2486.095,0.6374 +1725641700000,2486.085,2489.155,2485.835,2488.935,0.446 +1725642000000,2488.855,2489.555,2485.758,2488.205,0.495 +1725642300000,2488.205,2489.645,2486.738,2489.215,0.2634 +1725642600000,2489.134,2491.375,2489.125,2490.325,0.2315 +1725642900000,2490.325,2492.045,2490.125,2490.415,0.164 +1725643200000,2490.435,2493.875,2490.435,2493.525,0.2903 +1725643500000,2493.545,2496.155,2493.545,2495.005,0.5736 +1725643800000,2495.005,2496.895,2494.025,2494.128,0.5396 +1725644100000,2494.065,2494.225,2492.265,2493.258,0.2334 +1725644400000,2493.255,2494.695,2491.468,2494.035,0.1911 +1725644700000,2494.065,2494.664,2491.828,2493.898,0.3531 +1725645000000,2493.845,2494.685,2492.985,2493.644,0.2368 +1725645300000,2493.464,2496.675,2493.088,2495.485,0.3134 +1725645600000,2495.475,2496.145,2491.938,2493.325,0.1861 +1725645900000,2493.335,2495.825,2493.145,2494.045,0.1222 +1725646200000,2493.948,2495.705,2493.805,2494.455,0.1385 +1725646500000,2494.495,2496.785,2494.495,2494.628,0.2357 +1725646800000,2494.585,2495.185,2493.215,2495.035,0.3756 +1725647100000,2494.958,2496.105,2494.835,2495.848,0.3754 +1725647400000,2495.848,2496.185,2493.778,2493.928,0.1898 +1725647700000,2493.895,2494.575,2492.965,2493.855,0.107 +1725648000000,2493.855,2494.298,2493.055,2493.555,0.1205 +1725648300000,2493.568,2494.765,2493.298,2493.975,0.1455 +1725648600000,2493.965,2493.978,2493.068,2493.128,0.138 +1725648900000,2493.128,2495.065,2493.095,2494.498,0.1498 +1725649200000,2494.585,2495.045,2490.618,2491.945,0.3165 +1725649500000,2491.945,2492.815,2491.654,2492.585,0.2608 +1725649800000,2492.545,2494.485,2492.265,2494.275,0.1684 +1725650100000,2494.275,2494.595,2492.795,2494.115,0.1021 +1725650400000,2494.155,2495.175,2493.785,2494.315,0.0865 +1725650700000,2494.315,2494.805,2493.255,2494.405,0.0972 +1725651000000,2494.415,2496.185,2494.018,2494.058,0.1689 +1725651300000,2494.035,2494.685,2493.305,2494.218,0.1605 +1725651600000,2494.218,2495.388,2493.738,2494.778,0.1846 +1725651900000,2494.785,2496.735,2494.785,2496.545,0.1115 +1725652200000,2496.545,2496.605,2495.285,2496.225,0.1272 +1725652500000,2496.295,2496.725,2495.535,2495.868,0.2091 +1725652800000,2495.838,2496.198,2495.135,2495.828,0.0907 +1725653100000,2495.828,2496.028,2494.975,2495.258,0.0825 +1725653400000,2495.225,2495.458,2494.668,2495.178,0.0609 +1725653700000,2495.185,2496.085,2495.138,2495.605,0.053 +1725654000000,2495.705,2495.868,2495.095,2495.498,0.0688 +1725654300000,2495.425,2495.738,2495.095,2495.318,0.0594 +1725654600000,2495.295,2495.718,2495.105,2495.588,0.0454 +1725654900000,2495.648,2496.468,2495.528,2496.388,0.0646 +1725655200000,2496.398,2496.648,2495.948,2496.118,0.0627 +1725655500000,2496.085,2496.978,2495.705,2496.818,0.0755 +1725655800000,2496.805,2497.758,2496.605,2496.955,0.1022 +1725656100000,2496.855,2497.595,2496.648,2497.035,0.0696 +1725832800000,2497.098,2497.455,2496.098,2496.775,0.1254 +1725833100000,2496.765,2497.825,2496.705,2497.545,0.0458 +1725833400000,2497.505,2497.585,2496.314,2496.594,0.0676 +1725833700000,2496.575,2496.748,2496.254,2496.605,0.0478 +1725834000000,2496.615,2496.815,2496.325,2496.535,0.0173 +1725834300000,2496.535,2496.705,2496.245,2496.285,0.0115 +1725834600000,2496.285,2496.875,2496.045,2496.675,0.0158 +1725834900000,2496.725,2497.095,2496.185,2497.095,0.028 +1725835200000,2497.095,2497.445,2496.815,2497.435,0.0277 +1725835500000,2497.435,2497.545,2497.205,2497.325,0.022 +1725835800000,2497.325,2497.825,2497.175,2497.815,0.035 +1725836100000,2497.815,2497.865,2497.218,2497.695,0.0802 +1725836400000,2497.745,2498.124,2497.248,2497.285,0.1006 +1725836700000,2497.348,2498.095,2497.275,2497.774,0.1263 +1725837000000,2497.758,2497.925,2497.385,2497.725,0.0316 +1725837300000,2497.725,2497.745,2497.005,2497.145,0.04 +1725837600000,2497.105,2497.415,2496.328,2496.515,0.0586 +1725837900000,2496.515,2496.545,2495.865,2496.125,0.0635 +1725838200000,2496.145,2496.165,2495.585,2495.805,0.0571 +1725838500000,2495.805,2496.895,2495.415,2496.385,0.0607 +1725838800000,2496.385,2496.685,2496.115,2496.665,0.0425 +1725839100000,2496.695,2496.695,2495.765,2496.165,0.0589 +1725839400000,2496.195,2496.665,2495.865,2496.435,0.0823 +1725839700000,2496.335,2496.805,2496.188,2496.745,0.2144 +1725840000000,2496.775,2498.165,2496.705,2497.775,0.1458 +1725840300000,2497.755,2497.828,2496.835,2497.595,0.067 +1725840600000,2497.615,2498.035,2497.375,2497.505,0.0491 +1725840900000,2497.485,2497.955,2496.845,2497.175,0.0986 +1725841200000,2497.165,2497.545,2496.415,2496.595,0.1589 +1725841500000,2496.595,2496.795,2495.565,2495.705,0.1396 +1725841800000,2495.705,2497.065,2495.685,2497.025,0.0623 +1725842100000,2497.005,2497.745,2496.855,2497.275,0.0394 +1725842400000,2497.204,2497.245,2495.785,2496.094,0.0832 +1725842700000,2496.104,2496.828,2495.554,2496.594,0.0827 +1725843000000,2496.585,2497.085,2496.435,2496.855,0.0782 +1725843300000,2496.915,2497.005,2495.528,2495.858,0.2293 +1725843600000,2495.824,2497.485,2494.625,2497.175,0.3116 +1725843900000,2497.165,2498.005,2496.635,2497.875,0.1962 +1725844200000,2497.915,2498.574,2496.815,2497.275,0.3489 +1725844500000,2497.295,2497.675,2495.648,2497.435,0.1197 +1725844800000,2497.435,2497.485,2495.325,2495.915,0.1472 +1725845100000,2495.865,2497.585,2495.645,2497.585,0.1266 +1725845400000,2497.548,2497.685,2495.955,2496.195,0.1674 +1725845700000,2496.205,2497.555,2495.985,2497.345,0.1486 +1725846000000,2497.245,2498.165,2496.785,2497.915,0.1138 +1725846300000,2497.915,2497.915,2496.755,2497.358,0.1404 +1725846600000,2497.474,2497.535,2496.465,2497.304,0.2128 +1725846900000,2497.304,2497.925,2497.078,2497.575,0.1984 +1725847200000,2497.634,2498.635,2496.835,2498.275,0.1449 +1725847500000,2498.265,2498.645,2497.425,2498.025,0.0948 +1725847800000,2498.025,2499.005,2497.995,2498.545,0.0851 +1725848100000,2498.545,2498.605,2497.955,2498.145,0.0523 +1725848400000,2498.135,2498.135,2497.605,2497.925,0.044 +1725848700000,2497.905,2497.935,2496.955,2497.425,0.0854 +1725849000000,2497.405,2497.795,2497.045,2497.525,0.1106 +1725849300000,2497.515,2498.435,2497.465,2498.245,0.0682 +1725849600000,2498.245,2498.895,2497.905,2498.645,0.102 +1725849900000,2498.645,2498.885,2498.285,2498.485,0.0934 +1725850200000,2498.475,2498.525,2497.305,2497.765,0.0876 +1725850500000,2497.765,2497.865,2496.865,2497.035,0.126 +1725850800000,2497.005,2497.355,2496.618,2496.985,0.0992 +1725851100000,2497.035,2498.085,2496.958,2497.985,0.1228 +1725851400000,2497.945,2498.275,2497.625,2498.115,0.1753 +1725851700000,2498.115,2498.375,2497.588,2497.815,0.1135 +1725852000000,2497.805,2498.158,2497.765,2497.865,0.0998 +1725852300000,2497.945,2498.065,2497.415,2497.755,0.091 +1725852600000,2497.715,2498.195,2497.535,2497.885,0.1257 +1725852900000,2497.885,2498.425,2497.775,2498.335,0.0541 +1725853200000,2498.335,2499.438,2498.285,2499.335,0.0511 +1725853500000,2499.335,2500.365,2499.335,2500.178,0.0945 +1725853800000,2500.105,2500.185,2498.855,2499.145,0.1016 +1725854100000,2499.145,2499.485,2498.995,2499.128,0.0879 +1725854400000,2499.128,2499.345,2498.915,2499.128,0.2056 +1725854700000,2499.108,2499.228,2498.518,2498.614,0.1606 +1725855000000,2498.528,2499.088,2498.528,2498.705,0.1679 +1725855300000,2498.684,2498.948,2498.538,2498.538,0.0836 +1725855600000,2498.515,2498.978,2498.445,2498.725,0.043 +1725855900000,2498.685,2498.945,2498.495,2498.595,0.0386 +1725856200000,2498.595,2498.685,2497.995,2498.135,0.0366 +1725856500000,2498.075,2498.425,2497.535,2497.695,0.0494 +1725856800000,2497.695,2497.788,2497.345,2497.735,0.0749 +1725857100000,2497.795,2498.245,2497.665,2498.205,0.0559 +1725857400000,2498.185,2498.445,2497.665,2497.665,0.062 +1725857700000,2497.655,2498.285,2497.605,2498.085,0.065 +1725858000000,2498.035,2498.155,2497.595,2497.634,0.1708 +1725858300000,2497.655,2497.715,2496.745,2496.905,0.1735 +1725858600000,2496.895,2497.015,2496.485,2496.555,0.0864 +1725858900000,2496.535,2497.225,2496.525,2497.085,0.0451 +1725859200000,2497.085,2497.195,2496.925,2496.945,0.0255 +1725859500000,2496.945,2497.318,2496.805,2496.865,0.0521 +1725859800000,2496.865,2496.905,2495.405,2495.465,0.1162 +1725860100000,2495.455,2495.788,2494.255,2494.455,0.1356 +1725860400000,2494.475,2494.495,2490.425,2490.645,0.3724 +1725860700000,2490.665,2491.645,2488.965,2489.478,0.5209 +1725861000000,2489.465,2489.465,2487.555,2488.445,0.6661 +1725861300000,2488.435,2489.228,2487.305,2487.748,0.5494 +1725861600000,2487.745,2489.365,2487.075,2489.365,0.5607 +1725861900000,2489.365,2490.805,2488.885,2489.045,0.451 +1725862200000,2489.045,2489.795,2488.775,2489.335,0.4003 +1725862500000,2489.265,2489.815,2488.455,2489.698,0.2568 +1725862800000,2489.698,2489.738,2488.245,2488.645,0.1538 +1725863100000,2488.595,2489.065,2485.865,2486.255,0.4265 +1725863400000,2486.255,2489.525,2485.405,2489.215,0.5528 +1725863700000,2489.255,2492.545,2488.595,2492.535,0.3616 +1725864000000,2492.455,2493.475,2491.575,2492.235,0.2 +1725864300000,2492.245,2492.245,2490,2491.365,0.1783 +1725864600000,2491.305,2491.405,2489.555,2489.625,0.407 +1725864900000,2489.665,2490.155,2489.115,2489.615,0.1451 +1725865200000,2489.645,2490.695,2488.875,2489.685,0.3867 +1725865500000,2489.685,2490.315,2488.765,2489.185,0.3435 +1725865800000,2489.185,2490.365,2489.065,2489.615,0.2969 +1725866100000,2489.615,2490.635,2488.725,2489.305,0.1945 +1725866400000,2489.305,2491.535,2489.215,2490.805,0.2683 +1725866700000,2490.805,2494.898,2490.775,2493.515,0.3903 +1725867000000,2493.495,2496.315,2492.425,2495.255,0.2915 +1725867300000,2495.205,2496.625,2494.514,2496.158,0.2088 +1725867600000,2496.198,2496.548,2493.654,2493.955,0.4051 +1725867900000,2493.925,2494.725,2493.535,2494.255,0.122 +1725868200000,2494.255,2495.125,2490.885,2493.468,0.3574 +1725868500000,2493.468,2494.868,2493.215,2494.125,0.4075 +1725868800000,2494.195,2495.335,2493.998,2494.585,0.3046 +1725869100000,2494.578,2494.795,2493.685,2493.915,0.1556 +1725869400000,2493.908,2495.525,2493.315,2493.685,0.2606 +1725869700000,2493.554,2493.995,2492.765,2493.148,0.5474 +1725870000000,2493.114,2493.308,2490.495,2490.695,0.276 +1725870300000,2490.695,2492.085,2489.945,2491.265,0.3071 +1725870600000,2491.275,2491.595,2490.515,2490.895,0.1745 +1725870900000,2490.795,2492.535,2490.265,2491.185,0.211 +1725871200000,2491.115,2491.935,2490.695,2491.265,0.1443 +1725871500000,2491.305,2493.175,2491.195,2493.125,0.1238 +1725871800000,2493.125,2493.175,2491.565,2492.645,0.1859 +1725872100000,2492.645,2492.715,2490.875,2492.105,0.2898 +1725872400000,2492.105,2494.265,2491.985,2493.905,0.2274 +1725872700000,2493.875,2494.455,2493.435,2493.965,0.2821 +1725873000000,2493.935,2495.315,2493.635,2495.195,0.1995 +1725873300000,2495.185,2496.195,2494.815,2495.725,0.1256 +1725873600000,2495.725,2495.885,2494.875,2495.345,0.0882 +1725873900000,2495.345,2496.625,2495.275,2495.945,0.1226 +1725874200000,2495.935,2496.535,2495.575,2495.705,0.1874 +1725874500000,2495.725,2496.095,2495.165,2495.945,0.1583 +1725874800000,2495.955,2497.478,2495.595,2495.705,0.3068 +1725875100000,2495.734,2496.445,2495.665,2496.425,0.1394 +1725875400000,2496.425,2496.725,2495.915,2496.335,0.0791 +1725875700000,2496.335,2496.895,2496.025,2496.275,0.0991 +1725876000000,2496.305,2497.435,2495.995,2497.265,0.1088 +1725876300000,2497.295,2498.428,2497.115,2497.825,0.2532 +1725876600000,2497.834,2499.035,2496.455,2496.528,0.3661 +1725876900000,2496.515,2496.515,2494.335,2494.485,0.4176 +1725877200000,2494.515,2494.915,2494.025,2494.685,0.182 +1725877500000,2494.685,2495.455,2494.475,2494.905,0.2171 +1725877800000,2494.895,2494.915,2494.005,2494.115,0.1863 +1725878100000,2494.195,2494.215,2492.995,2494.025,0.1029 +1725878400000,2494.025,2494.505,2493.325,2494.365,0.1128 +1725878700000,2494.365,2495.285,2494.115,2494.165,0.2881 +1725879000000,2494.155,2495.375,2494.045,2495.045,0.2701 +1725879300000,2495.005,2495.005,2493.915,2494.325,0.356 +1725879600000,2494.345,2494.525,2493.405,2493.955,0.0542 +1725879900000,2494.005,2495.035,2493.295,2494.625,0.0663 +1725880200000,2494.665,2495.555,2494.505,2495.345,0.0447 +1725880500000,2495.435,2495.515,2494.735,2495.325,0.0615 +1725880800000,2495.315,2496.535,2495.075,2496.385,0.0867 +1725881100000,2496.425,2497.595,2496.245,2497.265,0.0925 +1725881400000,2497.218,2497.868,2496.865,2496.995,0.2425 +1725881700000,2497.035,2497.925,2496.755,2497.055,0.1114 +1725882000000,2497.065,2498.205,2497.015,2498.075,0.0663 +1725882300000,2498.075,2498.765,2497.775,2498.515,0.1332 +1725882600000,2498.515,2498.778,2496.215,2496.685,0.3764 +1725882900000,2496.685,2497.368,2496.685,2497.128,0.2982 +1725883200000,2497.105,2497.605,2496.185,2496.455,0.5986 +1725883500000,2496.568,2497.748,2496.545,2497.385,0.3848 +1725883800000,2497.305,2498.785,2497.275,2498.755,0.5121 +1725884100000,2498.795,2499.605,2497.985,2499.118,0.5265 +1725884400000,2499.078,2500.158,2498.955,2499.895,0.5689 +1725884700000,2499.895,2502.245,2499.855,2502.165,0.5945 +1725885000000,2502.165,2503.978,2501.835,2503.415,0.7956 +1725885300000,2503.458,2503.675,2501.515,2503.195,0.6178 +1725885600000,2503.195,2503.735,2502.445,2502.705,0.2729 +1725885900000,2502.755,2503.978,2502.685,2502.978,0.2944 +1725886200000,2502.968,2503.435,2501.328,2501.748,0.2187 +1725886500000,2501.758,2501.948,2500.438,2500.768,0.4384 +1725886800000,2500.748,2501.295,2499.278,2500.744,0.4997 +1725887100000,2500.734,2502.488,2500.188,2502.298,0.5691 +1725887400000,2502.264,2504.934,2501.678,2503.858,0.5844 +1725887700000,2503.868,2505.098,2502.318,2502.794,0.6121 +1725888000000,2502.794,2503.458,2500.215,2500.954,0.2998 +1725888300000,2500.965,2502.845,2499.965,2502.845,0.2421 +1725888600000,2502.845,2503.685,2500.065,2502.255,0.2755 +1725888900000,2502.265,2502.805,2500.935,2502.505,0.2082 +1725889200000,2502.495,2503.465,2500.898,2501.545,0.4169 +1725889500000,2501.545,2503.634,2501.498,2501.878,0.3867 +1725889800000,2501.904,2501.904,2499.195,2499.594,0.3656 +1725890100000,2499.658,2500.518,2499.154,2499.624,0.5395 +1725890400000,2499.624,2500.165,2498.135,2499.165,0.2718 +1725890700000,2499.125,2499.675,2497.035,2497.185,0.1968 +1725891000000,2497.215,2498.588,2496.474,2498.465,0.1304 +1725891300000,2498.465,2501.075,2497.348,2497.835,0.4003 +1725891600000,2497.835,2498.325,2495.745,2498.154,0.2457 +1725891900000,2498.134,2499.985,2497.854,2499.608,0.2923 +1725892200000,2499.675,2499.928,2497.884,2498.124,0.3945 +1725892500000,2498.195,2498.654,2496.235,2496.965,0.35 +1725892800000,2496.985,2497.085,2493.688,2494.195,0.3452 +1725893100000,2494.195,2496.505,2493.115,2496.455,0.2131 +1725893400000,2496.455,2496.965,2495.585,2496.845,0.1631 +1725893700000,2496.825,2497.225,2496.085,2496.728,0.2171 +1725894000000,2496.715,2497.855,2494.985,2495.585,0.3314 +1725894300000,2495.585,2497.048,2494.375,2496.448,0.4244 +1725894600000,2496.454,2496.838,2494.705,2494.745,0.3984 +1725894900000,2494.735,2494.898,2493.458,2493.748,0.3243 +1725895200000,2493.695,2495.044,2493.468,2494.655,0.4164 +1725895500000,2494.624,2495.605,2493.908,2494.795,0.1418 +1725895800000,2494.795,2497.535,2494.795,2497.325,0.1496 +1725896100000,2497.325,2497.638,2496.155,2497.035,0.1081 +1725896400000,2497.035,2497.628,2496.565,2497.008,0.0937 +1725896700000,2497.005,2498.875,2496.965,2497.905,0.1131 +1725897000000,2497.905,2498.725,2497.695,2498.655,0.0892 +1725897300000,2498.615,2499.555,2498.555,2499.005,0.102 +1725897600000,2498.995,2500.885,2498.995,2500.665,0.1228 +1725897900000,2500.675,2501.405,2500.165,2500.618,0.1246 +1725898200000,2500.618,2501.965,2500.105,2501.755,0.1083 +1725898500000,2501.785,2503.108,2501.738,2502.805,0.1469 +1725898800000,2502.805,2502.988,2501.215,2501.405,0.146 +1725899100000,2501.415,2502.185,2501.145,2501.775,0.116 +1725899400000,2501.775,2502.758,2501.585,2502.375,0.1104 +1725899700000,2502.375,2502.795,2502.265,2502.408,0.2611 +1725900000000,2502.408,2503.555,2502.375,2502.565,0.205 +1725900300000,2502.555,2502.875,2501.755,2501.945,0.0901 +1725900600000,2501.955,2502.075,2501.205,2501.485,0.0972 +1725900900000,2501.475,2505.158,2501.255,2504.248,0.1855 +1725901200000,2504.205,2504.458,2502.615,2502.655,0.2628 +1725901500000,2502.698,2503.128,2502.318,2502.628,0.2175 +1725901800000,2502.625,2503.028,2501.938,2502.355,0.1766 +1725902100000,2502.344,2502.385,2501.565,2502.125,0.2486 +1725902400000,2502.135,2502.875,2501.855,2502.285,0.1458 +1725902700000,2502.245,2503.778,2502.245,2503.075,0.0932 +1725903000000,2503.185,2504.088,2502.745,2504.085,0.2134 +1725903300000,2504.085,2506.405,2503.965,2504.205,0.399 +1725903600000,2504.235,2504.545,2502.335,2502.335,0.3506 +1725903900000,2502.365,2502.958,2502.025,2502.095,0.2711 +1725904200000,2502.064,2502.435,2499.685,2500.275,0.3357 +1725904500000,2500.265,2500.745,2499.375,2499.895,0.3971 +1725904800000,2499.935,2500.295,2499.365,2499.605,0.5194 +1725905100000,2499.605,2500.115,2499.365,2499.805,0.3273 +1725905400000,2499.805,2500.545,2499.695,2500.435,0.267 +1725905700000,2500.495,2501.235,2499.725,2500.925,0.4049 +1725906000000,2500.915,2501.925,2500.885,2501.835,0.3346 +1725906300000,2501.845,2502.075,2501.235,2501.455,0.2805 +1725906600000,2501.485,2501.535,2501.018,2501.125,0.1727 +1725906900000,2501.218,2502.845,2501.145,2502.685,0.2697 +1725907200000,2502.665,2503.085,2502.315,2503.005,0.3153 +1725907500000,2503.005,2503.745,2502.935,2503.735,0.3467 +1725907800000,2503.738,2505.198,2503.695,2504.878,0.2109 +1725908100000,2504.815,2505.188,2504.485,2504.658,0.2184 +1725908400000,2504.625,2504.655,2503.035,2503.295,0.3735 +1725908700000,2503.295,2504.125,2503.265,2503.555,0.1843 +1725909000000,2503.555,2503.575,2502.665,2502.895,0.2611 +1725909300000,2502.895,2503.835,2502.895,2503.685,0.2286 +1725909600000,2503.675,2503.705,2502.965,2503.275,0.1701 +1725909900000,2503.235,2503.845,2502.675,2503.805,0.1545 +1725910200000,2503.775,2503.775,2502.868,2503.005,0.2053 +1725910500000,2503.015,2503.775,2502.908,2503.705,0.1405 +1725910800000,2503.705,2505.635,2503.665,2505.315,0.1809 +1725911100000,2505.345,2505.855,2504.525,2504.805,0.25 +1725911400000,2504.808,2505.098,2504.598,2504.978,0.1622 +1725911700000,2504.958,2506.038,2504.885,2505.875,0.2291 +1725912000000,2505.865,2506.048,2505.515,2505.658,0.1357 +1725912300000,2505.668,2506.068,2505.455,2505.915,0.0717 +1725912600000,2505.965,2506.188,2505.588,2505.698,0.0814 +1725912900000,2505.635,2505.918,2505.185,2505.428,0.0628 +1725913200000,2505.385,2505.798,2505.385,2505.505,0.0664 +1725913500000,2505.568,2505.698,2505.195,2505.378,0.0579 +1725913800000,2505.378,2506.455,2505.335,2506.268,0.1093 +1725914100000,2506.298,2507.088,2505.645,2506.378,0.1479 +1725914400000,2506.418,2506.958,2506.235,2506.828,0.1025 +1725914700000,2506.815,2506.948,2506.348,2506.358,0.0682 +1725915000000,2506.325,2506.378,2505.435,2505.758,0.0686 +1725915300000,2505.725,2506.535,2505.668,2506.115,0.0822 +1725919200000,2505.898,2506.645,2505.898,2506.564,0.0491 +1725919500000,2506.564,2506.744,2505.934,2506.174,0.0323 +1725919800000,2506.224,2506.815,2505.844,2506.084,0.0613 +1725920100000,2506.048,2506.215,2505.675,2505.964,0.031 +1725920400000,2505.964,2506.394,2505.938,2506.374,0.0286 +1725920700000,2506.374,2506.735,2506.314,2506.564,0.0276 +1725921000000,2506.554,2506.995,2506.554,2506.735,0.0468 +1725921300000,2506.735,2506.834,2506.645,2506.725,0.0381 +1725921600000,2506.705,2506.955,2506.625,2506.905,0.0057 +1725921900000,2506.915,2506.965,2506.595,2506.855,0.0148 +1725922200000,2506.855,2506.995,2506.795,2506.885,0.0065 +1725922500000,2506.885,2506.915,2506.625,2506.855,0.0268 +1725922800000,2506.785,2506.785,2506.075,2506.195,0.0527 +1725923100000,2506.155,2506.765,2506.135,2506.205,0.0575 +1725923400000,2506.195,2506.295,2505.945,2506.095,0.0099 +1725923700000,2506.105,2506.105,2505.705,2505.975,0.01 +1725924000000,2505.935,2505.975,2505.595,2505.635,0.0137 +1725924300000,2505.875,2506.275,2505.755,2506.045,0.0261 +1725924600000,2506.065,2506.895,2506.065,2506.615,0.0209 +1725924900000,2506.615,2506.795,2506.495,2506.675,0.0163 +1725925200000,2506.684,2507.515,2506.585,2507.455,0.0173 +1725925500000,2507.455,2507.465,2506.748,2507.015,0.065 +1725925800000,2507.025,2507.165,2506.785,2507.125,0.015 +1725926100000,2507.135,2507.345,2506.375,2506.625,0.0352 +1725926400000,2506.665,2507.358,2506.315,2507.035,0.0907 +1725926700000,2507.035,2507.075,2506.165,2506.525,0.0887 +1725927000000,2506.515,2506.578,2505.825,2506.275,0.1105 +1725927300000,2506.278,2506.695,2506.025,2506.188,0.1008 +1725927600000,2506.135,2506.204,2505.118,2505.195,0.1742 +1725927900000,2505.205,2505.338,2504.645,2504.915,0.1526 +1725928200000,2504.928,2505.558,2504.658,2505.445,0.1588 +1725928500000,2505.485,2505.938,2505.304,2505.675,0.1127 +1725928800000,2505.678,2506.275,2505.525,2506.115,0.0831 +1725929100000,2506.115,2506.115,2504.978,2505.288,0.1129 +1725929400000,2505.215,2505.604,2504.765,2505.225,0.1605 +1725929700000,2505.235,2505.535,2504.975,2505.255,0.2144 +1725930000000,2505.335,2505.995,2504.415,2505.925,0.2216 +1725930300000,2505.925,2506.625,2505.115,2506.528,0.2069 +1725930600000,2506.528,2506.685,2504.708,2505.115,0.2938 +1725930900000,2505.174,2505.808,2504.178,2504.485,0.2797 +1725931200000,2504.458,2505.344,2504.255,2505.105,0.2157 +1725931500000,2505.095,2505.675,2504.778,2505.005,0.2837 +1725931800000,2505.018,2505.045,2503.605,2504.018,0.2894 +1725932100000,2504.025,2504.655,2503.515,2504.505,0.1231 +1725932400000,2504.498,2504.565,2503.735,2503.965,0.3024 +1725932700000,2503.955,2504.285,2503.455,2504.098,0.1057 +1725933000000,2504.095,2504.158,2503.028,2503.488,0.2386 +1725933300000,2503.488,2503.704,2502.655,2503.698,0.3979 +1725933600000,2503.714,2503.865,2502.255,2502.495,0.3383 +1725933900000,2502.515,2503.215,2501.965,2502.145,0.0741 +1725934200000,2502.125,2502.995,2502.125,2502.995,0.0623 +1725934500000,2503.068,2503.195,2502.485,2502.655,0.0806 +1725934800000,2502.705,2502.928,2502.125,2502.245,0.144 +1725935100000,2502.225,2502.345,2501.755,2502.245,0.1039 +1725935400000,2502.255,2503.485,2501.635,2503.265,0.3022 +1725935700000,2503.285,2503.775,2501.995,2502.315,0.1535 +1725936000000,2502.295,2503.435,2501.815,2503.325,0.0655 +1725936300000,2503.295,2503.295,2502.815,2502.825,0.0464 +1725936600000,2502.895,2503.154,2502.585,2502.695,0.0517 +1725936900000,2502.715,2503.208,2502.695,2502.895,0.1012 +1725937200000,2502.845,2503.878,2502.525,2503.845,0.0949 +1725937500000,2503.898,2503.928,2502.995,2503.335,0.1598 +1725937800000,2503.405,2504.235,2503.405,2504.168,0.0858 +1725938100000,2504.155,2504.178,2503.785,2503.985,0.0653 +1725938400000,2503.985,2504.185,2503.275,2503.465,0.0734 +1725938700000,2503.455,2503.455,2501.955,2502.925,0.16 +1725939000000,2502.935,2503.165,2502.235,2502.505,0.0429 +1725939300000,2502.555,2502.714,2502.245,2502.375,0.0674 +1725939600000,2502.345,2502.465,2501.314,2502.065,0.0962 +1725939900000,2502.105,2503.168,2502.105,2503.168,0.0888 +1725940200000,2503.195,2503.365,2502.825,2503.025,0.0822 +1725940500000,2503.025,2503.125,2502.295,2502.395,0.0324 +1725940800000,2502.395,2502.725,2501.855,2501.905,0.0756 +1725941100000,2501.898,2502.015,2501.028,2501.405,0.095 +1725941400000,2501.405,2502.015,2501.145,2501.755,0.1349 +1725941700000,2501.708,2501.885,2501.525,2501.735,0.041 +1725942000000,2501.675,2502.045,2501.565,2501.675,0.0584 +1725942300000,2501.645,2501.675,2501.105,2501.445,0.0471 +1725942600000,2501.425,2501.425,2500.865,2501.145,0.046 +1725942900000,2501.125,2501.898,2501.065,2501.515,0.1227 +1725943200000,2501.528,2501.995,2501.455,2501.945,0.1028 +1725943500000,2501.935,2502.005,2501.315,2501.328,0.1314 +1725943800000,2501.378,2502.058,2501.345,2501.915,0.0431 +1725944100000,2501.895,2501.915,2501.535,2501.618,0.0369 +1725944400000,2501.605,2501.748,2500.815,2500.875,0.1564 +1725944700000,2500.868,2501.188,2500.618,2500.948,0.0767 +1725945000000,2500.958,2502.344,2500.825,2502.308,0.1468 +1725945300000,2502.315,2502.958,2502.265,2502.625,0.2197 +1725945600000,2502.614,2503.768,2502.598,2503.404,0.2501 +1725945900000,2503.395,2503.535,2502.728,2503.255,0.0701 +1725946200000,2503.345,2503.468,2502.505,2502.878,0.2301 +1725946500000,2502.865,2503.094,2502.335,2503.055,0.1336 +1725946800000,2502.994,2503.425,2502.554,2503.155,0.1032 +1725947100000,2503.135,2504.368,2503.035,2503.915,0.0963 +1725947400000,2503.975,2504.808,2503.315,2503.334,0.1829 +1725947700000,2503.335,2504.428,2503.335,2503.695,0.1525 +1725948000000,2503.685,2505.215,2503.685,2505.145,0.1112 +1725948300000,2505.145,2505.745,2504.625,2505.395,0.1133 +1725948600000,2505.395,2506.155,2505.185,2506.045,0.1829 +1725948900000,2506.045,2506.475,2505.415,2505.485,0.2496 +1725949200000,2505.485,2505.645,2504.825,2505.035,0.1986 +1725949500000,2505.015,2505.088,2503.255,2504.785,0.2741 +1725949800000,2504.765,2505.535,2504.365,2504.625,0.0938 +1725950100000,2504.665,2505.155,2503.985,2503.985,0.1126 +1725950400000,2503.985,2504.545,2503.785,2504.208,0.1239 +1725950700000,2504.205,2504.255,2503.625,2504.055,0.1059 +1725951000000,2504.055,2505.045,2503.935,2504.935,0.213 +1725951300000,2504.935,2505.668,2504.758,2504.998,0.1915 +1725951600000,2504.995,2505.075,2502.908,2503.058,0.2289 +1725951900000,2503.005,2503.575,2502.695,2503.555,0.1845 +1725952200000,2503.515,2504.165,2502.715,2503.085,0.2722 +1725952500000,2503.085,2505.125,2502.745,2505.025,0.1967 +1725952800000,2505.005,2505.998,2504.235,2504.235,0.2769 +1725953100000,2504.258,2505.285,2504.235,2505.115,0.1935 +1725953400000,2505.064,2506.095,2505.035,2506.005,0.0685 +1725953700000,2506.115,2507.595,2505.885,2506.665,0.1819 +1725954000000,2506.705,2507.035,2504.675,2505.265,0.1922 +1725954300000,2505.215,2505.805,2504.478,2504.478,0.0984 +1725954600000,2504.484,2505.085,2503.645,2503.655,0.0835 +1725954900000,2503.655,2503.655,2502.005,2502.595,0.1099 +1725955200000,2502.565,2502.595,2501.428,2501.685,0.1295 +1725955500000,2501.665,2502.225,2501.325,2501.885,0.1637 +1725955800000,2501.935,2502.195,2500.845,2501.435,0.3639 +1725956100000,2501.515,2501.685,2500.865,2501.005,0.1823 +1725956400000,2500.918,2502.865,2500.915,2501.815,0.126 +1725956700000,2501.815,2503.018,2501.675,2501.745,0.1608 +1725957000000,2501.715,2502.075,2500.024,2500.635,0.2011 +1725957300000,2500.555,2502.195,2500.505,2501.975,0.1591 +1725957600000,2501.975,2502.635,2501.365,2502.255,0.1915 +1725957900000,2502.255,2502.265,2501.405,2501.578,0.182 +1725958200000,2501.578,2502.728,2501.505,2501.885,0.3327 +1725958500000,2501.885,2502.655,2501.625,2502.165,0.1383 +1725958800000,2502.165,2502.165,2500.275,2500.275,0.1782 +1725959100000,2500.235,2501.375,2500.045,2500.485,0.2859 +1725959400000,2500.475,2501.255,2500.315,2501.115,0.1973 +1725959700000,2501.115,2501.115,2500.095,2500.715,0.1507 +1725960000000,2500.685,2501.825,2500.205,2501.695,0.1518 +1725960300000,2501.705,2502.525,2501.425,2501.995,0.1578 +1725960600000,2501.975,2503.395,2501.935,2503.255,0.273 +1725960900000,2503.325,2503.585,2502.825,2503.375,0.3177 +1725961200000,2503.405,2503.625,2502.815,2503.215,0.3296 +1725961500000,2503.208,2504.398,2502.775,2504.368,0.2746 +1725961800000,2504.435,2505.558,2504.225,2504.955,0.1948 +1725962100000,2504.965,2506.005,2504.695,2505.965,0.1097 +1725962400000,2505.965,2506.715,2505.755,2506.048,0.2006 +1725962700000,2506.055,2506.725,2505.755,2506.395,0.0977 +1725963000000,2506.485,2507.445,2506.485,2506.825,0.0974 +1725963300000,2506.825,2509.155,2506.825,2508.605,0.1502 +1725963600000,2508.595,2509.555,2508.215,2508.315,0.1732 +1725963900000,2508.315,2509.225,2507.625,2507.805,0.1665 +1725964200000,2507.775,2507.785,2505.905,2506.315,0.2025 +1725964500000,2506.315,2506.615,2505.525,2505.945,0.1297 +1725964800000,2505.945,2506.395,2505.815,2505.935,0.0803 +1725965100000,2505.935,2506.985,2505.865,2506.008,0.2265 +1725965400000,2505.978,2507.165,2505.855,2507.025,0.0966 +1725965700000,2507.025,2507.135,2505.028,2505.555,0.2126 +1725966000000,2505.514,2506.975,2504.925,2506.495,0.128 +1725966300000,2506.438,2507.055,2505.925,2506.175,0.0848 +1725966600000,2506.215,2506.385,2504.955,2506.285,0.0841 +1725966900000,2506.285,2506.525,2504.515,2504.695,0.1126 +1725967200000,2504.695,2506.245,2504.605,2505.758,0.0894 +1725967500000,2505.755,2505.758,2504.275,2504.805,0.0952 +1725967800000,2504.735,2505.275,2504.385,2505.165,0.2715 +1725968100000,2505.208,2505.358,2504.058,2504.635,0.2561 +1725968400000,2504.665,2505.145,2504.435,2505.065,0.1272 +1725968700000,2505.035,2505.595,2504.555,2505.235,0.0822 +1725969000000,2505.258,2505.638,2504.755,2505.465,0.0881 +1725969300000,2505.465,2505.525,2504.498,2504.498,0.0801 +1725969600000,2504.415,2506.005,2504.355,2505.745,0.1742 +1725969900000,2505.725,2506.438,2505.715,2506.368,0.2268 +1725970200000,2506.288,2507.298,2505.964,2506.638,0.319 +1725970500000,2506.648,2506.768,2505.715,2505.855,0.1614 +1725970800000,2505.955,2507.325,2505.714,2506.778,0.1554 +1725971100000,2506.808,2507.258,2506.315,2506.675,0.1506 +1725971400000,2506.675,2508.878,2506.545,2508.084,0.4472 +1725971700000,2508.084,2510.355,2507.358,2510.185,0.2992 +1725972000000,2510.185,2510.345,2509.225,2510.315,0.2697 +1725972300000,2510.325,2510.985,2510.045,2510.048,0.2944 +1725972600000,2510.128,2510.815,2509.175,2510.655,0.253 +1725972900000,2510.655,2513.928,2510.655,2513.725,0.4253 +1725973200000,2513.755,2515.035,2512.425,2512.825,0.7971 +1725973500000,2512.835,2514.175,2511.505,2513.325,0.417 +1725973800000,2513.305,2514.275,2511.938,2513.085,0.3353 +1725974100000,2513.015,2513.595,2512.525,2513.265,0.3473 +1725974400000,2513.335,2514.415,2512.835,2513.675,0.266 +1725974700000,2513.725,2515.268,2513.615,2514.748,0.2598 +1725975000000,2514.748,2514.985,2511.675,2512.305,0.5343 +1725975300000,2512.308,2513.025,2510.108,2510.108,0.6192 +1725975600000,2510.055,2510.598,2508.265,2510.155,0.7187 +1725975900000,2510.185,2510.375,2508.195,2508.995,0.7388 +1725976200000,2508.955,2509.325,2506.128,2507.445,0.7294 +1725976500000,2507.535,2508.254,2506.585,2506.718,0.5527 +1725976800000,2506.718,2507.284,2504.918,2506.115,0.5786 +1725977100000,2506.105,2507.185,2504.645,2505.435,0.5936 +1725977400000,2505.445,2506.105,2502.545,2503.474,0.6017 +1725977700000,2503.455,2506.655,2502.995,2504.155,0.4782 +1725978000000,2504.124,2505.805,2502.945,2503.935,0.5271 +1725978300000,2503.905,2504.605,2501.185,2501.615,0.374 +1725978600000,2501.605,2505.264,2500.984,2504.665,0.2984 +1725978900000,2504.588,2506.648,2504.284,2506.085,0.3512 +1725979200000,2506.135,2506.375,2504.325,2504.635,0.1868 +1725979500000,2504.535,2506.275,2504.028,2506.245,0.1841 +1725979800000,2506.285,2508.185,2506.135,2508.054,0.2129 +1725980100000,2507.955,2509.155,2507.465,2508.955,0.2173 +1725980400000,2509.015,2509.395,2508.145,2509.375,0.1693 +1725980700000,2509.375,2510.995,2508.925,2510.585,0.1721 +1725981000000,2510.524,2511.215,2509.128,2509.595,0.2202 +1725981300000,2509.695,2511.455,2508.968,2511.065,0.1548 +1725981600000,2511.065,2512.015,2510.454,2511.865,0.1026 +1725981900000,2511.935,2513.795,2511.905,2512.795,0.3361 +1725982200000,2512.795,2514.705,2512.635,2514.595,0.1932 +1725982500000,2514.625,2518.304,2514.128,2514.228,0.4411 +1725982800000,2514.208,2516.295,2513.868,2516.145,0.1462 +1725983100000,2516.145,2517.035,2515.774,2516.485,0.1669 +1725983400000,2516.515,2516.518,2513.295,2513.675,0.1681 +1725983700000,2513.695,2514.285,2512.045,2512.618,0.2995 +1725984000000,2512.685,2512.875,2510.814,2511.348,0.2422 +1725984300000,2511.315,2512.205,2510.585,2511.125,0.2071 +1725984600000,2511.095,2513.325,2511.025,2512.775,0.1714 +1725984900000,2512.865,2514.338,2512.865,2513.355,0.145 +1725985200000,2513.325,2513.745,2511.358,2512.128,0.115 +1725985500000,2512.095,2514.085,2511.705,2513.418,0.1227 +1725985800000,2513.405,2514.008,2513.205,2513.548,0.2379 +1725986100000,2513.558,2514.234,2512.988,2513.338,0.1483 +1725986400000,2513.368,2513.948,2513.188,2513.785,0.1143 +1725986700000,2513.768,2514.088,2513.245,2513.528,0.1308 +1725987000000,2513.515,2515.385,2513.175,2514.624,0.111 +1725987300000,2514.624,2514.848,2514.068,2514.318,0.1404 +1725987600000,2514.275,2515.185,2513.685,2514.435,0.1193 +1725987900000,2514.435,2515.158,2513.905,2514.228,0.1253 +1725988200000,2514.164,2514.278,2512.868,2513.665,0.2701 +1725988500000,2513.655,2515.258,2513.655,2514.965,0.2316 +1725988800000,2514.965,2515.388,2514.738,2515.255,0.2546 +1725989100000,2515.225,2515.545,2513.805,2513.838,0.206 +1725989400000,2513.828,2513.975,2512.915,2513.775,0.1205 +1725989700000,2513.778,2514.368,2513.085,2513.635,0.1085 +1725990000000,2513.658,2514.335,2513.625,2513.865,0.0945 +1725990300000,2513.918,2514.128,2513.305,2513.605,0.2053 +1725990600000,2513.618,2514.315,2513.615,2513.855,0.0926 +1725990900000,2513.855,2514.208,2512.768,2513.058,0.1578 +1725991200000,2513.015,2513.165,2511.975,2512.725,0.1576 +1725991500000,2512.725,2512.968,2512.338,2512.618,0.1328 +1725991800000,2512.658,2513.668,2512.295,2513.608,0.209 +1725992100000,2513.708,2514.188,2513.708,2514.188,0.1817 +1725992400000,2514.198,2514.788,2513.848,2514.368,0.2974 +1725992700000,2514.325,2514.378,2513.698,2514.148,0.1922 +1725993000000,2514.225,2514.948,2514.018,2514.828,0.2296 +1725993300000,2514.808,2515.688,2514.518,2515.545,0.2919 +1725993600000,2515.538,2516.528,2515.368,2516.098,0.1931 +1725993900000,2516.088,2516.478,2515.518,2515.718,0.1684 +1725994200000,2515.728,2516.108,2515.628,2515.988,0.1433 +1725994500000,2515.925,2516.318,2515.715,2516.235,0.2396 +1725994800000,2516.205,2516.208,2515.728,2516.118,0.2269 +1725995100000,2516.208,2516.998,2515.908,2516.775,0.2132 +1725995400000,2516.765,2517.098,2516.625,2516.948,0.273 +1725995700000,2516.935,2517.008,2514.198,2514.535,0.3447 +1725996000000,2514.595,2516.128,2514.425,2515.795,0.273 +1725996300000,2515.765,2515.808,2514.775,2515.135,0.1294 +1725996600000,2515.128,2515.488,2514.698,2515.458,0.1555 +1725996900000,2515.478,2515.738,2514.025,2514.418,0.1392 +1725997200000,2514.408,2514.688,2514.225,2514.458,0.1108 +1725997500000,2514.458,2515.198,2514.398,2515.045,0.1336 +1725997800000,2515.045,2516.448,2514.975,2516.275,0.3744 +1725998100000,2516.264,2517.355,2515.995,2517.155,0.2558 +1725998400000,2517.155,2517.358,2516.575,2517.225,0.1105 +1725998700000,2517.235,2517.348,2516.915,2517.028,0.054 +1725999000000,2516.998,2517.218,2516.578,2516.608,0.0575 +1725999300000,2516.575,2516.768,2516.045,2516.448,0.0906 +1725999600000,2516.528,2516.558,2515.658,2515.755,0.0768 +1725999900000,2515.758,2516.488,2515.758,2516.445,0.0541 +1726000200000,2516.445,2516.454,2516.055,2516.228,0.0607 +1726000500000,2516.308,2516.368,2515.948,2516.218,0.0592 +1726000800000,2516.198,2516.588,2516.145,2516.508,0.0562 +1726001100000,2516.475,2516.578,2516.085,2516.508,0.0576 +1726001400000,2516.505,2516.848,2516.388,2516.658,0.0454 +1726001700000,2516.708,2516.708,2516.185,2516.415,0.0904 +1726005600000,2515.978,2516.644,2515.978,2516.448,0.0413 +1726005900000,2516.465,2516.865,2516.398,2516.424,0.031 +1726006200000,2516.464,2516.565,2516.415,2516.454,0.0299 +1726006500000,2516.445,2516.814,2516.398,2516.814,0.0335 +1726006800000,2516.835,2516.918,2516.794,2516.914,0.0147 +1726007100000,2516.924,2516.924,2516.514,2516.514,0.0149 +1726007400000,2516.514,2516.665,2516.458,2516.545,0.0304 +1726007700000,2516.578,2516.645,2516.458,2516.585,0.0196 +1726008000000,2516.575,2516.585,2516.165,2516.335,0.0481 +1726008300000,2516.335,2516.445,2516.145,2516.358,0.0357 +1726008600000,2516.398,2516.465,2516.245,2516.265,0.0339 +1726008900000,2516.278,2516.355,2516.218,2516.325,0.0326 +1726009200000,2516.358,2517.008,2516.215,2516.968,0.1205 +1726009500000,2516.938,2516.938,2516.568,2516.828,0.1035 +1726009800000,2516.915,2517.335,2516.915,2517.325,0.0223 +1726010100000,2517.325,2517.468,2517.235,2517.435,0.0167 +1726010400000,2517.405,2518.035,2517.405,2518.015,0.0304 +1726010700000,2517.915,2518.125,2517.385,2517.415,0.0231 +1726011000000,2517.415,2517.625,2517.305,2517.455,0.0643 +1726011300000,2517.455,2517.935,2517.315,2517.875,0.0413 +1726011600000,2517.875,2518.105,2517.185,2517.195,0.0566 +1726011900000,2517.195,2517.655,2516.405,2517.655,0.0585 +1726012200000,2517.655,2518.155,2517.545,2517.905,0.0289 +1726012500000,2517.905,2518.688,2517.845,2518.555,0.053 +1726012800000,2518.498,2518.915,2518.315,2518.645,0.0598 +1726013100000,2518.605,2518.715,2517.425,2518.035,0.1004 +1726013400000,2518.025,2518.135,2517.685,2518.035,0.0513 +1726013700000,2518.055,2518.138,2517.128,2517.295,0.0678 +1726014000000,2517.295,2518.148,2517.095,2518.078,0.1735 +1726014300000,2518.088,2518.298,2517.628,2518.298,0.1539 +1726014600000,2518.288,2518.438,2517.575,2517.905,0.102 +1726014900000,2517.915,2518.268,2517.818,2518.238,0.1067 +1726015200000,2518.268,2518.895,2517.995,2518.875,0.0814 +1726015500000,2518.895,2519.015,2517.508,2517.678,0.1107 +1726015800000,2517.678,2517.678,2516.284,2517.045,0.1801 +1726016100000,2517.005,2517.205,2516.078,2516.458,0.1816 +1726016400000,2516.415,2516.528,2515.155,2515.318,0.3814 +1726016700000,2515.318,2516.018,2514.845,2515.965,0.2194 +1726017000000,2515.895,2517.135,2515.795,2517.058,0.3007 +1726017300000,2516.998,2517.205,2516.508,2516.855,0.2497 +1726017600000,2516.855,2517.448,2515.935,2517.388,0.2389 +1726017900000,2517.375,2517.965,2516.835,2517.645,0.2068 +1726018200000,2517.688,2520.285,2517.265,2519.678,0.4114 +1726018500000,2519.658,2520.955,2518.425,2520.715,0.3885 +1726018800000,2520.725,2521.615,2519.925,2520.065,0.3522 +1726019100000,2520.075,2522.415,2519.775,2521.098,0.2639 +1726019400000,2521.098,2521.515,2518.868,2519.325,0.4221 +1726019700000,2519.244,2519.338,2517.735,2518.578,0.1696 +1726020000000,2518.455,2519.945,2518.018,2519.445,0.1755 +1726020300000,2519.455,2520.225,2518.638,2518.958,0.2035 +1726020600000,2518.924,2519.198,2517.694,2517.974,0.353 +1726020900000,2517.945,2518.328,2517.445,2518.318,0.1892 +1726021200000,2518.305,2518.715,2517.625,2518.635,0.0872 +1726021500000,2518.635,2519.395,2518.635,2519.345,0.0621 +1726021800000,2519.385,2519.818,2518.955,2519.665,0.104 +1726022100000,2519.625,2519.855,2518.515,2518.635,0.1635 +1726022400000,2518.645,2518.745,2518.035,2518.505,0.0952 +1726022700000,2518.535,2519.715,2518.535,2519.715,0.0893 +1726023000000,2519.715,2520.055,2518.695,2518.945,0.0886 +1726023300000,2518.945,2518.955,2518.435,2518.655,0.0728 +1726023600000,2518.655,2518.945,2516.735,2517.525,0.0983 +1726023900000,2517.505,2518.285,2516.695,2517.465,0.2094 +1726024200000,2517.495,2518.645,2517.495,2518.595,0.1697 +1726024500000,2518.625,2518.705,2517.845,2518.435,0.0929 +1726024800000,2518.355,2518.435,2517.685,2517.855,0.0775 +1726025100000,2517.935,2519.085,2517.935,2518.795,0.0599 +1726025400000,2518.835,2519.845,2518.615,2519.355,0.0742 +1726025700000,2519.355,2519.645,2518.965,2519.335,0.0392 +1726026000000,2519.395,2519.735,2519.005,2519.035,0.088 +1726026300000,2519.034,2519.718,2518.525,2519.325,0.2595 +1726026600000,2519.338,2519.548,2518.965,2519.418,0.139 +1726026900000,2519.375,2519.555,2519.135,2519.288,0.0851 +1726027200000,2519.285,2519.945,2519.285,2519.745,0.0766 +1726027500000,2519.705,2519.765,2519.198,2519.198,0.0945 +1726027800000,2519.185,2519.704,2518.828,2518.884,0.1409 +1726028100000,2518.884,2520.045,2518.825,2519.585,0.1089 +1726028400000,2519.585,2520.055,2519.044,2519.264,0.2033 +1726028700000,2519.258,2519.324,2518.455,2519.185,0.1945 +1726029000000,2519.195,2519.675,2518.905,2519.175,0.0809 +1726029300000,2519.238,2519.608,2518.815,2519.295,0.1877 +1726029600000,2519.278,2519.525,2519.195,2519.325,0.0572 +1726029900000,2519.315,2519.615,2519.205,2519.405,0.0667 +1726030200000,2519.365,2519.925,2519.335,2519.475,0.0479 +1726030500000,2519.535,2519.645,2519.185,2519.448,0.0448 +1726030800000,2519.428,2520.018,2519.175,2519.918,0.153 +1726031100000,2519.928,2521.038,2519.895,2520.575,0.1332 +1726031400000,2520.578,2520.878,2520.368,2520.575,0.2181 +1726031700000,2520.564,2521.715,2520.564,2521.645,0.2095 +1726032000000,2521.645,2522.315,2521.315,2522.228,0.154 +1726032300000,2522.228,2522.335,2521.008,2521.128,0.2552 +1726032600000,2521.104,2522.175,2520.565,2521.015,0.2621 +1726032900000,2521.045,2521.358,2520.315,2520.555,0.164 +1726033200000,2520.585,2520.605,2519.618,2519.765,0.3437 +1726033500000,2519.728,2521.015,2519.695,2520.975,0.3281 +1726033800000,2521.018,2521.085,2520.304,2520.895,0.2846 +1726034100000,2520.845,2521.418,2520.564,2521.148,0.213 +1726034400000,2521.155,2523.565,2520.765,2521.885,0.3531 +1726034700000,2521.915,2523.528,2521.915,2522.885,0.2812 +1726035000000,2523.135,2526.028,2523.045,2524.835,0.5472 +1726035300000,2524.835,2525.265,2523.365,2524.745,0.3689 +1726035600000,2524.715,2525.225,2524.435,2524.695,0.298 +1726035900000,2524.665,2525.445,2524.565,2524.748,0.3376 +1726036200000,2524.735,2525.905,2524.195,2525.275,0.36 +1726036500000,2525.235,2527.345,2524.965,2527.265,0.4915 +1726036800000,2527.275,2528.885,2524.855,2525.055,0.6121 +1726037100000,2525.035,2526.455,2524.955,2526.135,0.2369 +1726037400000,2526.205,2526.805,2525.635,2525.788,0.159 +1726037700000,2525.775,2526.485,2525.235,2526.485,0.2013 +1726038000000,2526.485,2526.948,2526.055,2526.055,0.3183 +1726038300000,2526.085,2526.104,2524.375,2525.025,0.1391 +1726038600000,2525.005,2525.778,2524.755,2525.215,0.2035 +1726038900000,2525.215,2526.008,2525.155,2525.925,0.1314 +1726039200000,2525.955,2527.015,2525.495,2526.855,0.0894 +1726039500000,2526.695,2527.675,2526.585,2527.615,0.1059 +1726039800000,2527.555,2527.555,2525.495,2525.565,0.1975 +1726040100000,2525.545,2526.045,2524.415,2524.525,0.2065 +1726040400000,2524.515,2524.645,2523.318,2523.385,0.1914 +1726040700000,2523.374,2523.885,2522.495,2523.055,0.2344 +1726041000000,2523.035,2523.365,2522.105,2522.105,0.2402 +1726041300000,2522.105,2522.105,2520.615,2521.338,0.3174 +1726041600000,2521.325,2523.045,2520.585,2522.865,0.3836 +1726041900000,2522.865,2524.238,2522.545,2523.375,0.222 +1726042200000,2523.375,2523.425,2522.438,2523.075,0.2222 +1726042500000,2523.055,2523.678,2522.895,2523.365,0.2091 +1726042800000,2523.368,2523.815,2522.745,2522.745,0.1824 +1726043100000,2522.745,2524.125,2522.425,2523.475,0.1793 +1726043400000,2523.405,2523.485,2522.475,2522.595,0.0719 +1726043700000,2522.635,2523.795,2521.955,2523.545,0.0878 +1726044000000,2523.495,2526.745,2522.885,2526.058,0.1833 +1726044300000,2526.055,2527.085,2524.675,2525.155,0.2786 +1726044600000,2525.155,2525.155,2523.685,2524.085,0.1614 +1726044900000,2524.088,2524.234,2523.604,2524.165,0.1719 +1726045200000,2524.175,2524.565,2523.745,2523.855,0.0634 +1726045500000,2523.855,2524.335,2522.615,2524.305,0.0752 +1726045800000,2524.305,2524.345,2523.655,2523.785,0.0897 +1726046100000,2523.755,2524.275,2523.185,2524.095,0.0472 +1726046400000,2524.045,2524.045,2523.095,2523.405,0.0602 +1726046700000,2523.405,2523.725,2521.958,2522.265,0.18 +1726047000000,2522.285,2523.995,2521.915,2523.965,0.3042 +1726047300000,2523.935,2524.235,2523.575,2523.585,0.1441 +1726047600000,2523.585,2524.125,2523.395,2523.915,0.0497 +1726047900000,2523.895,2524.095,2523.425,2523.465,0.0542 +1726048200000,2523.465,2523.465,2522.685,2523.435,0.0535 +1726048500000,2523.435,2523.685,2523.085,2523.125,0.0576 +1726048800000,2523.095,2523.185,2521.375,2521.385,0.0827 +1726049100000,2521.375,2522.005,2520.675,2521.598,0.1546 +1726049400000,2521.645,2521.995,2520.865,2520.915,0.2724 +1726049700000,2520.965,2521.475,2520.095,2520.405,0.1854 +1726050000000,2520.405,2521.258,2520.025,2520.215,0.2261 +1726050300000,2520.185,2520.895,2519.635,2520.635,0.2365 +1726050600000,2520.575,2521.585,2519.925,2521.585,0.0694 +1726050900000,2521.535,2522.255,2521.345,2522.035,0.0618 +1726051200000,2522.035,2522.435,2520.975,2521.065,0.0778 +1726051500000,2521.055,2522.175,2520.565,2521.468,0.1287 +1726051800000,2521.458,2522.075,2520.805,2521.125,0.1165 +1726052100000,2521.105,2522.535,2521.105,2521.645,0.1241 +1726052400000,2521.645,2522.598,2521.255,2521.845,0.0901 +1726052700000,2521.845,2522.395,2521.515,2522.155,0.1053 +1726053000000,2522.135,2522.295,2521.245,2522.265,0.0905 +1726053300000,2522.285,2522.988,2521.575,2521.885,0.1033 +1726053600000,2521.885,2521.985,2521.175,2521.335,0.0759 +1726053900000,2521.335,2521.955,2521.085,2521.415,0.0887 +1726054200000,2521.415,2522.835,2520.678,2522.715,0.2409 +1726054500000,2522.735,2523.285,2520.605,2521.475,0.1651 +1726054800000,2521.475,2522.685,2521.225,2522.485,0.0894 +1726055100000,2522.545,2523.205,2522.265,2523.205,0.0663 +1726055400000,2523.275,2524.068,2522.525,2522.925,0.1423 +1726055700000,2522.915,2523.065,2521.805,2522.105,0.248 +1726056000000,2522.065,2522.065,2521.005,2521.175,0.094 +1726056300000,2521.195,2521.235,2519.425,2519.715,0.2089 +1726056600000,2519.705,2520.015,2518.535,2519.095,0.3743 +1726056900000,2519.155,2519.645,2518.015,2518.095,0.3817 +1726057200000,2518.095,2519.475,2516.725,2517.865,0.4443 +1726057500000,2517.845,2519.215,2517.348,2518.358,0.218 +1726057800000,2518.245,2523.368,2509.528,2511.188,0.6644 +1726058100000,2511.134,2512.388,2505,2507.488,1.0886 +1726058400000,2507.535,2508.594,2503.888,2504.344,0.9224 +1726058700000,2504.344,2508.858,2502.028,2507.404,1.0216 +1726059000000,2507.384,2507.384,2503.985,2505.805,1.0365 +1726059300000,2505.865,2510.505,2504.024,2508.034,1.2393 +1726059600000,2508.034,2510.905,2506.978,2510.145,0.8273 +1726059900000,2510.165,2511.675,2504.888,2506.415,0.7947 +1726060200000,2506.425,2508.975,2506.205,2508.555,0.856 +1726060500000,2508.545,2511.934,2506.905,2511.678,0.9189 +1726060800000,2511.678,2512.745,2510.595,2512.055,0.8533 +1726061100000,2512.025,2512.445,2507.225,2507.508,0.7207 +1726061400000,2507.508,2507.508,2503.055,2505.775,1.1036 +1726061700000,2505.775,2507.575,2504.785,2505.125,0.9797 +1726062000000,2505.155,2507.848,2504.605,2506.915,0.8404 +1726062300000,2506.905,2509.335,2506.385,2507.225,0.7715 +1726062600000,2507.255,2509.975,2506.085,2509.095,0.9076 +1726062900000,2509.095,2510.615,2507.768,2509.515,0.9733 +1726063200000,2509.515,2509.835,2504.215,2504.978,0.8863 +1726063500000,2504.955,2506.684,2500.825,2504.735,0.8429 +1726063800000,2504.788,2505.205,2503.675,2504.228,0.8253 +1726064100000,2504.235,2508.305,2503.775,2507.165,0.9402 +1726064400000,2507.125,2507.385,2505.045,2507.185,1.0552 +1726064700000,2507.185,2508.248,2505.735,2506.565,0.7275 +1726065000000,2506.585,2507.838,2503.595,2506.025,0.8189 +1726065300000,2506.025,2506.545,2504.365,2505.945,0.6951 +1726065600000,2505.874,2508.535,2505.225,2506.375,0.6835 +1726065900000,2506.375,2507.095,2504.735,2506.815,0.6022 +1726066200000,2506.895,2509.895,2506.838,2509.725,0.6954 +1726066500000,2509.725,2510.315,2508.995,2509.335,0.3814 +1726066800000,2509.388,2510.315,2508.585,2509.445,0.249 +1726067100000,2509.445,2512.625,2508.945,2511.935,0.6812 +1726067400000,2511.925,2514.098,2510.985,2513.538,0.7376 +1726067700000,2513.535,2514.735,2512.985,2513.065,0.619 +1726068000000,2513.035,2513.695,2511.545,2511.655,0.4145 +1726068300000,2511.635,2513.295,2511.115,2512.775,0.5057 +1726068600000,2512.775,2513.918,2512.365,2513.148,0.4694 +1726068900000,2513.148,2514.745,2513.015,2514.065,0.6014 +1726069200000,2514.055,2514.055,2511.665,2511.955,0.5039 +1726069500000,2511.958,2513.488,2511.575,2513.425,0.3101 +1726069800000,2513.398,2514.158,2513.115,2513.468,0.4939 +1726070100000,2513.455,2514.825,2513.415,2514.675,0.2461 +1726070400000,2514.675,2515.215,2513.625,2514.865,0.1598 +1726070700000,2514.865,2516.024,2514.185,2515.874,0.2113 +1726071000000,2515.865,2516.308,2514.955,2515.468,0.2256 +1726071300000,2515.465,2515.795,2513.568,2514.865,0.2305 +1726071600000,2514.885,2515.495,2514.225,2515.275,0.1664 +1726071900000,2515.245,2515.978,2514.445,2515.775,0.1815 +1726072200000,2515.795,2516.375,2514.635,2516.225,0.2774 +1726072500000,2516.225,2517.105,2516.075,2516.595,0.4558 +1726072800000,2516.595,2519.048,2516.385,2518.688,0.3753 +1726073100000,2518.645,2519.944,2517.148,2517.238,0.332 +1726073400000,2517.194,2517.588,2516.685,2516.918,0.2267 +1726073700000,2516.925,2517.178,2514.985,2515.148,0.2267 +1726074000000,2515.084,2515.895,2514.295,2515.665,0.477 +1726074300000,2515.695,2516.555,2515.345,2516.175,0.4773 +1726074600000,2516.175,2516.755,2515.305,2515.375,0.3129 +1726074900000,2515.375,2515.565,2513.975,2514.335,0.4941 +1726075200000,2514.435,2514.735,2513.115,2513.155,0.5006 +1726075500000,2513.188,2513.975,2512.666,2513.905,0.4854 +1726075800000,2513.925,2515.308,2513.155,2514.328,0.3472 +1726076100000,2514.305,2514.305,2512.288,2512.325,0.2274 +1726076400000,2512.368,2513.428,2512.275,2512.985,0.3409 +1726076700000,2513.098,2514.585,2512.905,2513.875,0.4285 +1726077000000,2513.865,2514.865,2513.585,2513.648,0.3428 +1726077300000,2513.648,2514.588,2513.455,2514.455,0.2852 +1726077600000,2514.455,2515.308,2514.098,2514.665,0.3328 +1726077900000,2514.665,2516.128,2514.575,2515.395,0.2762 +1726078200000,2515.385,2516.225,2515.288,2515.795,0.3469 +1726078500000,2515.785,2515.865,2514.238,2514.318,0.2939 +1726078800000,2514.315,2514.315,2512.675,2512.775,0.2905 +1726079100000,2512.775,2513.158,2512.085,2512.538,0.4822 +1726079400000,2512.558,2512.638,2511.575,2512.365,0.3739 +1726079700000,2512.365,2512.388,2511.375,2512.365,0.2103 +1726080000000,2512.365,2513.188,2512.085,2512.668,0.3284 +1726080300000,2512.688,2512.818,2511.675,2512.425,0.2616 +1726080600000,2512.425,2512.425,2511.508,2511.958,0.2994 +1726080900000,2511.955,2512.058,2511.138,2511.408,0.2507 +1726081200000,2511.345,2511.438,2509.758,2510.348,0.2323 +1726081500000,2510.408,2510.508,2509.675,2510.365,0.251 +1726081800000,2510.415,2511.545,2510.408,2511.138,0.2185 +1726082100000,2511.168,2511.935,2510.978,2511.468,0.2491 +1726082400000,2511.505,2511.528,2510.225,2511.198,0.2169 +1726082700000,2511.135,2512.068,2511.135,2511.778,0.2219 +1726083000000,2511.695,2511.788,2510.828,2511.078,0.1331 +1726083300000,2511.035,2511.198,2510.138,2510.508,0.2224 +1726083600000,2510.498,2510.498,2509.785,2510.228,0.1713 +1726083900000,2510.258,2511.148,2510.168,2511.098,0.1581 +1726084200000,2511.088,2511.898,2510.925,2511.758,0.2019 +1726084500000,2511.795,2513.085,2511.755,2512.824,0.3583 +1726084800000,2512.795,2512.855,2512.148,2512.448,0.1243 +1726085100000,2512.468,2512.868,2512.428,2512.758,0.0581 +1726085400000,2512.758,2513.095,2512.418,2512.568,0.0708 +1726085700000,2512.505,2513.108,2512.308,2513.078,0.0678 +1726086000000,2513.078,2513.098,2512.448,2513.058,0.0612 +1726086300000,2513.058,2513.748,2512.968,2513.258,0.0585 +1726086600000,2513.248,2513.528,2512.688,2512.688,0.0513 +1726086900000,2512.678,2513.535,2512.588,2513.288,0.0611 +1726087200000,2513.265,2513.378,2512.705,2512.725,0.0534 +1726087500000,2512.768,2512.878,2512.278,2512.398,0.0523 +1726087800000,2512.388,2512.638,2512.098,2512.318,0.0621 +1726088100000,2512.215,2512.238,2511.165,2511.555,0.0515 +1726092000000,2511.015,2513.334,2511.015,2512.848,0.0548 +1726092300000,2512.235,2513.274,2512.235,2513.048,0.0434 +1726092600000,2513.048,2513.485,2512.885,2513.084,0.0331 +1726092900000,2513.084,2513.348,2512.914,2513.174,0.0279 +1726093200000,2513.254,2513.434,2513.148,2513.404,0.0309 +1726093500000,2513.404,2513.584,2513.305,2513.404,0.0453 +1726093800000,2513.404,2513.658,2513.305,2513.568,0.0362 +1726094100000,2513.575,2513.744,2513.548,2513.595,0.0311 +1726094400000,2513.595,2513.608,2513.165,2513.285,0.0471 +1726094700000,2513.278,2513.508,2512.615,2512.908,0.0432 +1726095000000,2512.918,2512.954,2512.728,2512.915,0.0493 +1726095300000,2512.924,2512.934,2512.615,2512.715,0.0349 +1726095600000,2512.715,2512.715,2512.328,2512.425,0.0574 +1726095900000,2512.425,2512.908,2512.425,2512.465,0.0429 +1726096200000,2512.465,2512.525,2511.895,2511.895,0.0287 +1726096500000,2511.925,2512.385,2511.925,2512.385,0.009 +1726096800000,2512.345,2512.415,2512.265,2512.265,0.0034 +1726097100000,2512.155,2512.405,2512.115,2512.265,0.0112 +1726097400000,2512.305,2512.765,2512.265,2512.505,0.0181 +1726097700000,2512.505,2512.545,2512.375,2512.415,0.0135 +1726098000000,2512.415,2512.458,2511.928,2512.035,0.0447 +1726098300000,2512.025,2512.195,2511.645,2511.715,0.1055 +1726098600000,2511.715,2512.805,2511.715,2511.925,0.0286 +1726098900000,2511.985,2512.508,2511.745,2511.778,0.0798 +1726099200000,2511.775,2511.795,2511.345,2511.594,0.1772 +1726099500000,2511.688,2512.238,2511.535,2512.015,0.0722 +1726099800000,2512.045,2512.218,2511.755,2511.755,0.038 +1726100100000,2511.755,2512.055,2511.295,2511.358,0.1126 +1726100400000,2511.345,2511.514,2511.088,2511.375,0.0938 +1726100700000,2511.358,2511.468,2510.935,2511.074,0.1049 +1726101000000,2511.065,2511.645,2511.008,2511.264,0.1521 +1726101300000,2511.255,2511.855,2511.065,2511.585,0.0932 +1726101600000,2511.595,2511.695,2511.015,2511.515,0.0292 +1726101900000,2511.485,2511.675,2511.265,2511.355,0.0972 +1726102200000,2511.385,2511.785,2511.135,2511.785,0.1278 +1726102500000,2511.775,2512.305,2511.735,2512.095,0.0696 +1726102800000,2512.075,2513.535,2511.555,2512.945,0.3 +1726103100000,2512.925,2514.188,2512.295,2513.765,0.4105 +1726103400000,2513.758,2514.135,2513.335,2513.758,0.4285 +1726103700000,2513.745,2514.458,2513.298,2513.805,0.3038 +1726104000000,2513.884,2513.998,2512.848,2513.365,0.2093 +1726104300000,2513.375,2514.485,2512.935,2514.395,0.2099 +1726104600000,2514.374,2514.535,2513.498,2514.135,0.2738 +1726104900000,2514.145,2515.008,2514.098,2515.005,0.206 +1726105200000,2515.064,2515.064,2514.315,2514.665,0.1475 +1726105500000,2514.615,2514.658,2514.165,2514.275,0.0442 +1726105800000,2514.235,2514.235,2513.105,2513.655,0.0736 +1726106100000,2513.618,2513.675,2512.548,2513.015,0.1218 +1726106400000,2513.015,2513.615,2512.835,2513.415,0.145 +1726106700000,2513.395,2513.415,2512.835,2513.185,0.0775 +1726107000000,2513.105,2513.155,2511.725,2512.035,0.1328 +1726107300000,2512.035,2513.078,2512.035,2513.075,0.0551 +1726107600000,2513.075,2513.225,2512.725,2513.185,0.0496 +1726107900000,2513.188,2513.478,2512.828,2513.255,0.0732 +1726108200000,2513.285,2513.964,2512.945,2513.678,0.1868 +1726108500000,2513.678,2513.818,2512.665,2512.828,0.2171 +1726108800000,2512.808,2513.058,2512.125,2512.485,0.1666 +1726109100000,2512.424,2512.788,2510.885,2511.225,0.2072 +1726109400000,2511.155,2511.565,2510.885,2511.128,0.2034 +1726109700000,2511.158,2512.075,2511.128,2512.065,0.1898 +1726110000000,2512.095,2512.945,2512.035,2512.418,0.1493 +1726110300000,2512.438,2513.025,2512.165,2512.855,0.0898 +1726110600000,2512.888,2513.284,2512.698,2512.915,0.1025 +1726110900000,2512.924,2513.145,2512.575,2512.845,0.2379 +1726111200000,2512.774,2513.885,2512.725,2513.715,0.0694 +1726111500000,2513.694,2514.178,2513.545,2513.815,0.0779 +1726111800000,2513.795,2513.915,2513.585,2513.815,0.0591 +1726112100000,2513.818,2514.785,2513.665,2514.675,0.0704 +1726112400000,2514.665,2515.175,2514.465,2514.468,0.0525 +1726112700000,2514.505,2515.295,2514.455,2515.255,0.0404 +1726113000000,2515.235,2515.785,2515.105,2515.755,0.0353 +1726113300000,2515.775,2515.965,2515.505,2515.715,0.081 +1726113600000,2515.715,2516.644,2515.715,2516.525,0.1298 +1726113900000,2516.545,2516.938,2516.515,2516.725,0.0975 +1726114200000,2516.685,2516.815,2515.925,2516.455,0.0827 +1726114500000,2516.495,2516.685,2516.135,2516.205,0.0438 +1726114800000,2516.185,2516.255,2515.485,2516.155,0.05 +1726115100000,2516.195,2516.685,2516.065,2516.555,0.0271 +1726115400000,2516.555,2516.865,2516.375,2516.785,0.0323 +1726115700000,2516.805,2516.885,2516.375,2516.805,0.0296 +1726116000000,2516.815,2517.255,2516.745,2517.125,0.0358 +1726116300000,2517.125,2517.675,2517.075,2517.385,0.0441 +1726116600000,2517.385,2517.595,2516.985,2517.085,0.0351 +1726116900000,2517.078,2517.318,2516.768,2516.888,0.112 +1726117200000,2516.868,2517.278,2516.868,2517.158,0.0694 +1726117500000,2517.148,2517.758,2517.045,2517.754,0.1186 +1726117800000,2517.748,2518.408,2517.735,2518.265,0.1559 +1726118100000,2518.255,2518.565,2517.925,2518.205,0.0548 +1726118400000,2518.205,2518.465,2517.715,2517.804,0.08 +1726118700000,2517.804,2518.315,2517.804,2518.245,0.079 +1726119000000,2518.195,2518.405,2517.565,2517.995,0.1639 +1726119300000,2518.015,2519.075,2517.795,2518.565,0.1177 +1726119600000,2518.565,2519.055,2518.335,2518.435,0.101 +1726119900000,2518.435,2519.445,2518.195,2519.035,0.117 +1726120200000,2518.985,2519.035,2518.245,2518.375,0.0683 +1726120500000,2518.515,2519.715,2518.465,2519.355,0.1001 +1726120800000,2519.365,2520.505,2519.255,2520.295,0.1436 +1726121100000,2520.295,2521.528,2519.945,2521.255,0.2602 +1726121400000,2521.285,2522.195,2520.385,2520.615,0.2182 +1726121700000,2520.625,2521.028,2520.258,2520.415,0.2006 +1726122000000,2520.465,2520.575,2519.145,2519.635,0.2221 +1726122300000,2519.665,2520.798,2519.435,2520.225,0.2964 +1726122600000,2520.198,2520.288,2519.035,2519.085,0.3117 +1726122900000,2519.165,2519.535,2517.265,2517.845,0.1995 +1726123200000,2517.855,2519.155,2517.835,2518.485,0.0936 +1726123500000,2518.428,2518.685,2517.705,2517.835,0.0725 +1726123800000,2517.835,2518.195,2517.115,2517.155,0.0899 +1726124100000,2517.155,2517.208,2516.625,2516.765,0.178 +1726124400000,2516.795,2517.435,2515.775,2515.975,0.2312 +1726124700000,2516.045,2516.335,2515.568,2515.635,0.2041 +1726125000000,2515.678,2515.678,2514.945,2515.145,0.3381 +1726125300000,2515.115,2515.328,2514.385,2514.675,0.3137 +1726125600000,2514.745,2515.965,2514.465,2515.335,0.3377 +1726125900000,2515.345,2515.918,2514.405,2515.795,0.4743 +1726126200000,2515.835,2517.595,2515.805,2516.735,0.3312 +1726126500000,2516.855,2517.605,2516.405,2517.075,0.2252 +1726126800000,2517.065,2517.255,2516.065,2516.125,0.0709 +1726127100000,2516.155,2516.515,2515.135,2515.675,0.2458 +1726127400000,2515.655,2516.925,2515.575,2516.315,0.1956 +1726127700000,2516.325,2516.868,2515.225,2515.785,0.3086 +1726128000000,2515.775,2516.405,2514.985,2516.005,0.4014 +1726128300000,2515.995,2517.115,2515.865,2516.995,0.1572 +1726128600000,2516.955,2517.525,2516.705,2517.325,0.0938 +1726128900000,2517.325,2517.525,2516.598,2516.905,0.1235 +1726129200000,2516.905,2518.375,2516.905,2518.345,0.1362 +1726129500000,2518.375,2519.178,2518.305,2518.885,0.1297 +1726129800000,2518.885,2519.115,2517.325,2517.625,0.2656 +1726130100000,2517.635,2518.445,2517.515,2517.845,0.138 +1726130400000,2517.915,2517.985,2516.635,2516.635,0.0822 +1726130700000,2516.675,2517.055,2516.395,2516.965,0.0888 +1726131000000,2516.975,2517.555,2516.215,2517.555,0.1026 +1726131300000,2517.545,2517.665,2517.135,2517.245,0.1305 +1726131600000,2517.245,2518.138,2517.175,2517.785,0.091 +1726131900000,2517.835,2517.935,2516.325,2516.455,0.0641 +1726132200000,2516.395,2518.075,2516.255,2518.075,0.0749 +1726132500000,2518.075,2518.205,2517.355,2517.615,0.0945 +1726132800000,2517.605,2517.908,2516.915,2516.915,0.1259 +1726133100000,2516.935,2517.215,2516.298,2516.325,0.0668 +1726133400000,2516.325,2518.448,2516.325,2518.065,0.1523 +1726133700000,2518.044,2518.348,2517.475,2517.708,0.1946 +1726134000000,2517.718,2518.228,2517.578,2517.948,0.1376 +1726134300000,2517.958,2518.658,2517.785,2518.535,0.1781 +1726134600000,2518.535,2518.855,2518.115,2518.178,0.1084 +1726134900000,2518.195,2519.058,2518.095,2518.705,0.1549 +1726135200000,2518.685,2519.538,2518.585,2518.905,0.2364 +1726135500000,2518.918,2519.355,2518.675,2519.085,0.1658 +1726135800000,2519.015,2520.155,2518.994,2520.085,0.2074 +1726136100000,2520.095,2520.905,2519.778,2519.985,0.1246 +1726136400000,2519.988,2520.095,2518.408,2518.408,0.0994 +1726136700000,2518.375,2518.825,2517.465,2517.755,0.0882 +1726137000000,2517.745,2518.375,2517.635,2517.708,0.0485 +1726137300000,2517.705,2517.865,2517.005,2517.558,0.2067 +1726137600000,2517.558,2517.678,2516.045,2516.365,0.1505 +1726137900000,2516.305,2516.875,2514.595,2515.315,0.31 +1726138200000,2515.315,2515.315,2513.898,2514.025,0.2813 +1726138500000,2514.015,2514.508,2513.068,2513.118,0.2614 +1726138800000,2513.095,2514.495,2512.905,2513.755,0.325 +1726139100000,2513.745,2515.248,2513.425,2515.045,0.3545 +1726139400000,2515.045,2516.318,2514.478,2515.488,0.3025 +1726139700000,2515.475,2516.528,2514.778,2516.375,0.1762 +1726140000000,2516.375,2517.215,2515.895,2516.345,0.3305 +1726140300000,2516.355,2517.025,2515.015,2515.708,0.2112 +1726140600000,2515.635,2516.375,2515.195,2516.245,0.1398 +1726140900000,2516.245,2517.965,2516.185,2517.815,0.1132 +1726141200000,2517.778,2519.105,2517.755,2518.975,0.1157 +1726141500000,2518.975,2519.835,2518.295,2519.305,0.1667 +1726141800000,2519.295,2520.235,2519.138,2519.525,0.1552 +1726142100000,2519.505,2519.885,2518.995,2519.425,0.1441 +1726142400000,2519.435,2520.255,2518.775,2520.255,0.2357 +1726142700000,2520.225,2520.938,2520.195,2520.585,0.1687 +1726143000000,2520.585,2520.908,2519.435,2519.758,0.1287 +1726143300000,2519.688,2521.918,2519.098,2521.905,0.2338 +1726143600000,2521.895,2523.385,2521.168,2522.635,0.5555 +1726143900000,2522.605,2522.985,2520.215,2520.225,0.2865 +1726144200000,2520.245,2524.465,2518.775,2524.344,0.4792 +1726144500000,2524.344,2526.115,2523.375,2525.685,0.4762 +1726144800000,2525.685,2530.248,2525.685,2527.505,0.6498 +1726145100000,2527.465,2535.198,2527.155,2534.465,0.6932 +1726145400000,2534.455,2535.198,2532.685,2532.805,0.5389 +1726145700000,2532.995,2533.848,2527.218,2528.375,0.6033 +1726146000000,2528.395,2530.938,2521.965,2530.938,0.656 +1726146300000,2530.895,2540.658,2529.895,2539.085,0.5479 +1726146600000,2539.054,2542.308,2537.598,2538.005,1.0291 +1726146900000,2538.005,2538.275,2531.288,2532.575,0.7415 +1726147200000,2532.475,2535.135,2530.888,2535.105,0.4342 +1726147500000,2535.105,2539.484,2534.895,2539.398,0.4504 +1726147800000,2539.398,2540.565,2537.255,2537.595,0.8032 +1726148100000,2537.535,2544.648,2537.355,2544.348,0.812 +1726148400000,2544.485,2548.798,2543.614,2548.014,0.8811 +1726148700000,2548.038,2551.534,2543.644,2546.784,0.982 +1726149000000,2546.784,2548.695,2544.558,2545.525,0.7712 +1726149300000,2545.665,2549.014,2545.175,2545.348,0.7426 +1726149600000,2545.288,2548.425,2544.268,2547.288,0.9487 +1726149900000,2547.335,2550.335,2547.074,2547.918,0.6634 +1726150200000,2547.895,2548.428,2542.705,2543.215,0.5424 +1726150500000,2543.215,2545.735,2541.824,2545.555,0.3353 +1726150800000,2545.575,2546.345,2542.578,2542.608,0.4069 +1726151100000,2542.628,2544.925,2541.695,2544.218,0.2973 +1726151400000,2544.228,2547.178,2543.708,2546.285,0.4669 +1726151700000,2546.275,2549.858,2546.035,2549.338,0.7003 +1726152000000,2549.338,2550.595,2548.948,2549.725,0.4823 +1726152300000,2549.735,2554.335,2549.238,2553.475,0.6435 +1726152600000,2553.515,2554.065,2549.525,2550.665,0.8126 +1726152900000,2550.665,2554.648,2550.405,2553.205,0.4039 +1726153200000,2553.228,2553.675,2551.495,2552.565,0.3751 +1726153500000,2552.585,2555.035,2552.125,2552.654,0.342 +1726153800000,2552.624,2553.158,2550.038,2550.328,0.6314 +1726154100000,2550.338,2551.584,2548.738,2549.718,0.4046 +1726154400000,2549.634,2553.894,2549.554,2552.308,0.622 +1726154700000,2552.245,2553.505,2552.034,2553.445,0.4914 +1726155000000,2553.465,2554.015,2552.355,2552.888,0.2426 +1726155300000,2552.885,2553.615,2552.408,2552.888,0.3525 +1726155600000,2552.874,2553.205,2551.498,2552.655,0.3695 +1726155900000,2552.708,2553.545,2551.538,2553.525,0.3721 +1726156200000,2553.535,2554.438,2553.215,2554.004,0.3235 +1726156500000,2553.995,2554.354,2553.154,2553.154,0.3093 +1726156800000,2553.165,2553.568,2552.014,2552.415,0.2917 +1726157100000,2552.438,2552.438,2549.964,2550.355,0.399 +1726157400000,2550.355,2551.328,2545.478,2546.704,0.697 +1726157700000,2546.714,2547.664,2545.028,2546.905,0.5792 +1726158000000,2546.855,2548.605,2546.434,2546.515,0.3631 +1726158300000,2546.454,2546.524,2544.698,2545.438,0.3875 +1726158600000,2545.485,2547.214,2544.978,2547.154,0.2887 +1726158900000,2547.145,2548.355,2546.714,2548.004,0.3385 +1726159200000,2547.964,2548.598,2547.508,2547.715,0.2946 +1726159500000,2547.708,2548.664,2547.365,2548.095,0.2831 +1726159800000,2548.075,2550.378,2548.075,2550.345,0.3527 +1726160100000,2550.345,2551.245,2549.934,2550.548,0.433 +1726160400000,2550.564,2553.165,2550.474,2552.228,0.4287 +1726160700000,2552.224,2554.678,2551.998,2553.825,0.3878 +1726161000000,2553.825,2554.128,2551.715,2552.655,0.3522 +1726161300000,2552.645,2554.344,2552.638,2552.855,0.2591 +1726161600000,2552.815,2552.844,2550.015,2551.545,0.3002 +1726161900000,2551.545,2552.755,2550.445,2551.778,0.1789 +1726162200000,2551.748,2552.855,2551.705,2552.355,0.1715 +1726162500000,2552.364,2552.845,2551.675,2552.615,0.1308 +1726162800000,2552.615,2553.545,2552.235,2552.355,0.0889 +1726163100000,2552.375,2552.895,2551.265,2552.255,0.1007 +1726163400000,2552.255,2554.295,2552.145,2554.025,0.1914 +1726163700000,2554.025,2554.535,2553.778,2553.875,0.3201 +1726164000000,2553.864,2553.864,2551.918,2552.885,0.2928 +1726164300000,2552.885,2554.448,2552.844,2554.385,0.2938 +1726164600000,2554.395,2554.398,2553.094,2554.228,0.2989 +1726164900000,2554.205,2555.068,2553.315,2553.558,0.3105 +1726165200000,2553.558,2554.355,2553.104,2554.078,0.1705 +1726165500000,2554.024,2554.928,2553.885,2554.545,0.2144 +1726165800000,2554.545,2554.958,2553.978,2554.825,0.2199 +1726166100000,2554.815,2556.855,2554.525,2556.855,0.2757 +1726166400000,2556.855,2557.138,2555.488,2555.638,0.2063 +1726166700000,2555.618,2555.898,2554.984,2555.668,0.2185 +1726167000000,2555.668,2557.825,2554.714,2557.814,0.3435 +1726167300000,2557.825,2558.634,2555.068,2555.838,0.3383 +1726167600000,2555.838,2556.975,2555.275,2555.488,0.3342 +1726167900000,2555.495,2557.435,2555.495,2556.215,0.2597 +1726168200000,2556.215,2557.395,2555.565,2557.015,0.309 +1726168500000,2557.078,2557.175,2555.385,2555.405,0.332 +1726168800000,2555.395,2556.065,2555.088,2555.695,0.3471 +1726169100000,2555.725,2556.025,2554.434,2554.565,0.2639 +1726169400000,2554.565,2556.945,2554.448,2556.804,0.263 +1726169700000,2556.804,2557.498,2556.524,2557.034,0.1306 +1726170000000,2557.035,2557.364,2556.005,2557.135,0.2838 +1726170300000,2557.135,2558.698,2557.124,2558.584,0.4277 +1726170600000,2558.615,2558.985,2557.255,2557.395,0.3219 +1726170900000,2557.375,2557.848,2556.585,2557.748,0.3203 +1726171200000,2557.704,2557.978,2557.025,2557.108,0.1471 +1726171500000,2557.045,2557.128,2556.625,2556.798,0.1406 +1726171800000,2556.818,2558.128,2556.705,2557.745,0.081 +1726172100000,2557.745,2558.268,2557.645,2558.075,0.0873 +1726172400000,2558.128,2559.235,2557.925,2558.908,0.0608 +1726172700000,2558.908,2559.608,2558.498,2559.118,0.1787 +1726173000000,2559.108,2559.355,2558.325,2559.328,0.11 +1726173300000,2559.288,2559.958,2559.115,2559.355,0.1667 +1726173600000,2559.328,2559.795,2558.878,2559.675,0.1502 +1726173900000,2559.665,2559.978,2559.075,2559.168,0.121 +1726174200000,2559.084,2559.368,2558.858,2558.858,0.0727 +1726174500000,2558.835,2559.028,2558.245,2558.485,0.1281 +1726178400000,2557.698,2558.375,2557.585,2558.134,0.1165 +1726178700000,2558.134,2558.414,2557.934,2558.044,0.0549 +1726179000000,2558.024,2558.194,2557.045,2558.114,0.0724 +1726179300000,2558.034,2558.264,2557.878,2558.004,0.0471 +1726179600000,2558.004,2558.564,2557.935,2558.374,0.095 +1726179900000,2558.364,2558.728,2558.074,2558.728,0.0542 +1726180200000,2558.724,2559.125,2558.675,2558.695,0.0602 +1726180500000,2558.705,2559.348,2558.608,2558.715,0.0762 +1726180800000,2558.715,2558.878,2558.534,2558.655,0.0288 +1726181100000,2558.595,2558.645,2558.225,2558.278,0.0347 +1726181400000,2558.284,2558.654,2557.734,2557.734,0.0528 +1726181700000,2557.764,2557.764,2557.214,2557.264,0.0633 +1726182000000,2557.314,2557.755,2557.224,2557.645,0.1212 +1726182300000,2557.645,2558.355,2557.595,2557.615,0.0895 +1726182600000,2557.535,2557.645,2557.105,2557.224,0.0818 +1726182900000,2557.274,2557.895,2557.274,2557.865,0.0573 +1726183200000,2557.875,2557.974,2557.618,2557.655,0.0755 +1726183500000,2557.645,2557.645,2557.145,2557.515,0.0656 +1726183800000,2557.645,2557.655,2556.665,2557.155,0.0821 +1726184100000,2557.155,2557.265,2556.785,2556.935,0.0741 +1726184400000,2556.945,2557.924,2556.934,2557.834,0.0984 +1726184700000,2557.844,2557.964,2556.538,2557.234,0.1465 +1726185000000,2557.245,2558.435,2556.624,2557.884,0.1851 +1726185300000,2557.894,2558.424,2557.684,2558.344,0.1359 +1726185600000,2558.334,2558.805,2556.765,2556.798,0.1342 +1726185900000,2556.788,2557.908,2556.625,2557.385,0.0775 +1726186200000,2557.375,2558.948,2557.328,2558.358,0.1365 +1726186500000,2558.298,2558.998,2558.254,2558.858,0.1675 +1726186800000,2558.774,2559.105,2558.295,2558.475,0.0947 +1726187100000,2558.424,2558.985,2558.144,2558.815,0.0893 +1726187400000,2558.775,2559.714,2558.775,2559.545,0.0721 +1726187700000,2559.545,2559.685,2558.985,2559.485,0.0602 +1726188000000,2559.535,2562.575,2559.234,2560.615,0.2146 +1726188300000,2560.624,2560.695,2558.375,2558.485,0.4008 +1726188600000,2558.495,2558.925,2557.855,2558.185,0.259 +1726188900000,2558.165,2561.585,2558.145,2561.475,0.1317 +1726189200000,2561.485,2564.055,2561.325,2563.448,0.5272 +1726189500000,2563.448,2566.898,2562.858,2566.845,0.3672 +1726189800000,2566.828,2567.935,2562.065,2562.165,0.7212 +1726190100000,2562.158,2562.288,2560.605,2561.585,0.3435 +1726190400000,2561.535,2562.435,2560.285,2560.305,0.2015 +1726190700000,2560.305,2562.345,2560.258,2562.275,0.1607 +1726191000000,2562.255,2563.565,2561.715,2563.525,0.1573 +1726191300000,2563.525,2564.655,2562.945,2563.635,0.1476 +1726191600000,2563.565,2564.325,2561.245,2561.565,0.3652 +1726191900000,2561.665,2561.855,2559.815,2561.075,0.166 +1726192200000,2561.085,2563.125,2560.945,2562.825,0.1291 +1726192500000,2562.825,2563.135,2562.205,2563.135,0.1307 +1726192800000,2563.135,2563.295,2561.485,2562.755,0.2009 +1726193100000,2562.865,2563.345,2562.085,2562.655,0.1966 +1726193400000,2562.675,2563.705,2562.335,2563.258,0.115 +1726193700000,2563.265,2564.705,2562.925,2563.885,0.1394 +1726194000000,2563.865,2564.335,2563.375,2564.065,0.053 +1726194300000,2564.064,2564.368,2563.555,2563.905,0.0573 +1726194600000,2563.905,2564.055,2562.678,2563.625,0.1506 +1726194900000,2563.635,2564.195,2563.015,2563.915,0.2021 +1726195200000,2563.915,2564.055,2562.298,2563.755,0.1488 +1726195500000,2563.698,2563.885,2563.115,2563.525,0.185 +1726195800000,2563.565,2564.615,2563.385,2564.295,0.234 +1726196100000,2564.304,2565.485,2564.235,2565.285,0.269 +1726196400000,2565.285,2566.345,2564.565,2566.208,0.2333 +1726196700000,2566.255,2566.308,2564.895,2565.605,0.2538 +1726197000000,2565.565,2566.285,2565.475,2566.095,0.1382 +1726197300000,2566.115,2566.175,2565.398,2565.635,0.1418 +1726197600000,2565.605,2566.295,2565.428,2566.295,0.1023 +1726197900000,2566.285,2567.615,2566.285,2567.115,0.0895 +1726198200000,2567.125,2569.925,2567.085,2568.058,0.2044 +1726198500000,2568.015,2568.925,2566.745,2566.915,0.1859 +1726198800000,2566.885,2566.965,2566.064,2566.415,0.1921 +1726199100000,2566.385,2566.958,2566.275,2566.775,0.0952 +1726199400000,2566.805,2567.555,2566.665,2567.295,0.0468 +1726199700000,2567.285,2567.975,2567.005,2567.805,0.0482 +1726200000000,2567.795,2567.825,2567.185,2567.635,0.0354 +1726200300000,2567.635,2567.945,2567.105,2567.435,0.0531 +1726200600000,2567.435,2567.435,2566.505,2567.345,0.0357 +1726200900000,2567.315,2567.875,2567.055,2567.875,0.0412 +1726201200000,2567.875,2568.355,2567.505,2567.565,0.0282 +1726201500000,2567.645,2568.055,2567.178,2568.055,0.0817 +1726201800000,2568.055,2569.525,2568.025,2569.115,0.0606 +1726202100000,2569.105,2569.395,2568.525,2568.775,0.095 +1726202400000,2568.765,2568.975,2568.035,2568.645,0.1373 +1726202700000,2568.635,2569.615,2568.475,2569.405,0.0848 +1726203000000,2569.405,2569.965,2569.215,2569.415,0.0626 +1726203300000,2569.418,2569.595,2568.415,2568.765,0.0969 +1726203600000,2568.745,2568.745,2567.475,2567.505,0.0689 +1726203900000,2567.525,2567.735,2566.915,2567.375,0.0624 +1726204200000,2567.285,2568.005,2566.965,2567.685,0.1793 +1726204500000,2567.715,2568.615,2567.665,2568.615,0.0651 +1726204800000,2568.615,2569.355,2568.605,2569.155,0.0385 +1726205100000,2569.195,2570.135,2569.165,2569.725,0.1171 +1726205400000,2569.705,2570.065,2568.225,2568.715,0.3309 +1726205700000,2568.718,2569.305,2568.205,2568.715,0.1029 +1726206000000,2568.695,2569.295,2568.285,2568.285,0.1054 +1726206300000,2568.265,2568.335,2565.805,2566.085,0.1734 +1726206600000,2566.085,2567.935,2566.085,2567.925,0.1052 +1726206900000,2567.865,2567.988,2566.028,2566.418,0.1144 +1726207200000,2566.418,2566.775,2565.735,2566.345,0.257 +1726207500000,2566.345,2566.375,2565.115,2566.035,0.1987 +1726207800000,2566.115,2566.625,2563.605,2564.015,0.4849 +1726208100000,2564.015,2564.875,2563.035,2564.105,0.2595 +1726208400000,2564.075,2565.575,2563.205,2564.475,0.1912 +1726208700000,2564.475,2567.935,2563.505,2567.525,0.2724 +1726209000000,2567.515,2568.675,2565.595,2565.595,0.3245 +1726209300000,2565.605,2566.215,2564.838,2565.485,0.3021 +1726209600000,2565.445,2567.225,2565.395,2566.845,0.2535 +1726209900000,2566.805,2567.245,2565,2565,0.0878 +1726210200000,2565,2565.205,2564.055,2564.665,0.3824 +1726210500000,2564.575,2567.195,2564.545,2567.005,0.4309 +1726210800000,2567.025,2568.835,2565.765,2568.345,0.5051 +1726211100000,2568.185,2568.575,2567.068,2567.305,0.4002 +1726211400000,2567.335,2568.058,2565.235,2565.475,0.2233 +1726211700000,2565.455,2565.775,2564.375,2564.945,0.3022 +1726212000000,2564.955,2565.325,2563.775,2565.045,0.2323 +1726212300000,2564.995,2566.098,2564.158,2565.145,0.2478 +1726212600000,2565.155,2568.028,2565.045,2566.345,0.4826 +1726212900000,2566.355,2566.925,2564.535,2565.265,0.4245 +1726213200000,2565.275,2568.685,2565.255,2568.625,0.2407 +1726213500000,2568.578,2570.275,2568.495,2570.215,0.3592 +1726213800000,2570.155,2570.888,2568.815,2569.568,0.4083 +1726214100000,2569.545,2570.105,2568.585,2569.668,0.2318 +1726214400000,2569.695,2570.858,2567.805,2569.548,0.4054 +1726214700000,2569.494,2569.578,2568.365,2568.945,0.445 +1726215000000,2568.875,2569.928,2568.175,2569.685,0.356 +1726215300000,2569.685,2569.968,2567.645,2568.145,0.2421 +1726215600000,2568.064,2568.575,2567.035,2567.074,0.1487 +1726215900000,2567.075,2567.155,2565.888,2565.888,0.2787 +1726216200000,2565.895,2566.948,2565.794,2566.398,0.3612 +1726216500000,2566.424,2568.208,2565.865,2567.495,0.4359 +1726216800000,2567.385,2567.675,2566.485,2566.755,0.4667 +1726217100000,2566.755,2568.978,2566.605,2568.775,0.3698 +1726217400000,2568.775,2570.475,2568.548,2570.335,0.4258 +1726217700000,2570.338,2570.555,2569.555,2569.845,0.3208 +1726218000000,2569.808,2569.865,2568.045,2568.878,0.1625 +1726218300000,2568.888,2569.795,2568.825,2569.665,0.1089 +1726218600000,2569.605,2569.625,2568.058,2568.708,0.2598 +1726218900000,2568.708,2568.708,2567.875,2568.338,0.2905 +1726219200000,2568.378,2570.668,2568.338,2570.555,0.3752 +1726219500000,2570.554,2572.658,2570.368,2570.745,0.5532 +1726219800000,2570.775,2572.778,2570.548,2570.935,0.587 +1726220100000,2570.908,2572.315,2570.728,2571.628,0.3657 +1726220400000,2571.768,2572.825,2570.935,2571.495,0.208 +1726220700000,2571.528,2571.655,2570.634,2570.835,0.351 +1726221000000,2570.835,2571.575,2569.985,2570.075,0.2928 +1726221300000,2570.075,2570.085,2566.898,2568.425,0.3876 +1726221600000,2568.425,2569.215,2567.468,2567.745,0.4126 +1726221900000,2567.805,2568.345,2566.155,2566.355,0.2925 +1726222200000,2566.345,2567.415,2565.858,2567.044,0.2766 +1726222500000,2567.025,2567.478,2566.015,2566.235,0.3638 +1726222800000,2566.145,2566.698,2565.815,2566.505,0.2966 +1726223100000,2566.505,2566.715,2565.745,2566.475,0.243 +1726223400000,2566.498,2566.695,2565.935,2566.345,0.2527 +1726223700000,2566.375,2567.775,2566.345,2566.658,0.2529 +1726224000000,2566.645,2567.665,2566.645,2567.538,0.2252 +1726224300000,2567.515,2567.515,2565.625,2565.855,0.2268 +1726224600000,2565.845,2566.415,2565.495,2566.285,0.1505 +1726224900000,2566.285,2567.045,2566.005,2566.868,0.2149 +1726225200000,2566.944,2567.655,2565.794,2566.375,0.3397 +1726225500000,2566.365,2567.435,2566.275,2567.138,0.2492 +1726225800000,2567.135,2568.175,2566.815,2568.005,0.1381 +1726226100000,2568.005,2568.185,2567.375,2567.855,0.2344 +1726226400000,2567.855,2567.955,2566.565,2566.575,0.2143 +1726226700000,2566.594,2566.905,2566.055,2566.115,0.2013 +1726227000000,2566.115,2567.255,2565.975,2566.348,0.2028 +1726227300000,2566.318,2566.395,2563.925,2564.985,0.4011 +1726227600000,2564.985,2565.065,2563.584,2564.185,0.3715 +1726227900000,2564.225,2566.984,2563.645,2566.795,0.2616 +1726228200000,2566.645,2567.895,2566.178,2566.455,0.3103 +1726228500000,2566.535,2567.555,2566.535,2567.165,0.2273 +1726228800000,2567.265,2567.525,2566.198,2567.015,0.3854 +1726229100000,2566.985,2567.248,2565.935,2567.068,0.4432 +1726229400000,2567.048,2568.115,2566.955,2567.495,0.2379 +1726229700000,2567.495,2567.718,2567.028,2567.178,0.2791 +1726230000000,2567.445,2569.075,2567.245,2568.185,0.5925 +1726230300000,2568.278,2569.398,2567.595,2569.115,0.458 +1726230600000,2569.135,2570.178,2568.975,2569.425,0.5664 +1726230900000,2569.405,2570.765,2569.145,2569.395,0.3085 +1726231200000,2569.375,2571.388,2568.335,2571.245,0.3857 +1726231500000,2571.245,2573.008,2570.925,2572.345,0.5165 +1726231800000,2572.338,2573.498,2571.745,2573.065,0.4307 +1726232100000,2573.038,2575.795,2572.785,2575.704,0.2725 +1726232400000,2575.685,2576.015,2573.375,2574.674,0.5982 +1726232700000,2574.704,2576.905,2574.338,2574.964,0.6961 +1726233000000,2574.945,2577.244,2574.828,2576.324,0.7161 +1726233300000,2576.345,2580.378,2575.628,2580.095,0.7491 +1726233600000,2580.045,2580.988,2579.145,2580.775,0.9106 +1726233900000,2580.744,2581.018,2576.624,2576.858,0.8252 +1726234200000,2576.868,2580.235,2576.284,2580.034,0.6237 +1726234500000,2580.045,2581.755,2577.474,2580.515,0.7475 +1726234800000,2580.495,2583.258,2580.415,2582.608,0.7534 +1726235100000,2582.708,2583.098,2579.115,2581.244,0.8072 +1726235400000,2581.244,2581.585,2577.198,2579.245,0.8006 +1726235700000,2579.345,2579.345,2576.018,2577.455,0.3794 +1726236000000,2577.445,2577.885,2572.978,2577.485,0.3411 +1726236300000,2577.435,2577.975,2573.398,2576.978,0.7518 +1726236600000,2576.984,2578.195,2574.128,2576.708,0.9287 +1726236900000,2576.708,2577.668,2575.008,2575.368,0.6097 +1726237200000,2575.315,2577.688,2574.758,2576.965,0.5497 +1726237500000,2576.938,2579.075,2575.228,2577.638,0.5897 +1726237800000,2577.678,2579.005,2576.865,2577.925,0.6512 +1726238100000,2577.915,2578.495,2576.235,2578.085,0.5741 +1726238400000,2578.088,2580.025,2578.015,2579.195,0.5907 +1726238700000,2579.174,2579.875,2577.908,2578.375,0.5057 +1726239000000,2578.364,2578.888,2577.148,2577.765,0.5605 +1726239300000,2577.774,2579.218,2576.788,2578.215,0.4709 +1726239600000,2578.298,2578.305,2574.404,2574.548,0.4276 +1726239900000,2574.548,2577.275,2573.875,2576.905,0.798 +1726240200000,2576.905,2577.284,2574.108,2574.625,0.4578 +1726240500000,2574.355,2576.185,2573.555,2575.195,0.638 +1726240800000,2575.195,2578.345,2574.315,2577.265,0.6383 +1726241100000,2577.278,2578.135,2576.838,2577.205,0.714 +1726241400000,2577.225,2579.255,2576.985,2578.684,0.4411 +1726241700000,2578.684,2579.525,2577.825,2578.575,0.434 +1726242000000,2578.564,2579.325,2577.828,2578.775,0.3568 +1726242300000,2578.775,2579.215,2578.308,2578.845,0.2568 +1726242600000,2578.875,2581.385,2578.718,2580.978,0.3911 +1726242900000,2580.944,2582.285,2580.648,2582.048,0.4886 +1726243200000,2582.095,2583.018,2581.148,2582.624,0.3731 +1726243500000,2582.674,2584.994,2582.618,2583.548,0.4602 +1726243800000,2583.635,2584.008,2582.444,2583.175,0.3551 +1726244100000,2583.275,2584.678,2583.275,2584.645,0.3485 +1726244400000,2584.645,2584.645,2581.558,2582.195,0.4028 +1726244700000,2582.198,2583.675,2581.938,2582.398,0.3535 +1726245000000,2582.418,2582.815,2581.318,2582.675,0.3334 +1726245300000,2582.685,2583.188,2581.148,2581.405,0.3758 +1726245600000,2581.405,2581.638,2579.945,2580.315,0.379 +1726245900000,2580.295,2582.748,2579.985,2581.748,0.2919 +1726246200000,2581.828,2583.538,2581.495,2583.475,0.3163 +1726246500000,2583.465,2584.455,2583.255,2584.178,0.4453 +1726246800000,2584.175,2585.308,2583.065,2585.285,0.3603 +1726247100000,2585.285,2585.965,2584.368,2584.558,0.304 +1726247400000,2584.558,2584.568,2582.645,2583.575,0.2995 +1726247700000,2583.575,2584.455,2583.305,2583.735,0.2322 +1726248000000,2583.755,2584.208,2582.608,2584.195,0.2856 +1726248300000,2584.178,2584.258,2581.875,2582.158,0.3433 +1726248600000,2582.198,2583.548,2581.945,2582.228,0.3443 +1726248900000,2582.248,2583.118,2582.125,2582.728,0.2228 +1726249200000,2582.738,2582.928,2581.448,2582.325,0.2633 +1726249500000,2582.315,2582.938,2581.385,2582.598,0.2896 +1726249800000,2582.558,2583.465,2582.558,2583.305,0.3465 +1726250100000,2583.275,2583.355,2582.365,2582.625,0.3095 +1726250400000,2582.625,2582.725,2580.765,2581.415,0.5539 +1726250700000,2581.475,2583.545,2581.205,2583.365,0.3659 +1726251000000,2583.365,2583.495,2582.335,2582.505,0.4431 +1726251300000,2582.505,2583.825,2581.855,2583.445,0.3667 +1726251600000,2583.375,2583.375,2581.628,2582.605,0.3899 +1726251900000,2582.605,2583.418,2582.285,2583.225,0.2913 +1726252200000,2583.235,2583.725,2582.008,2582.058,0.2687 +1726252500000,2582.125,2582.415,2581.305,2581.545,0.2723 +1726252800000,2581.545,2581.655,2580.945,2581.345,0.166 +1726253100000,2581.365,2582.545,2580.605,2582.495,0.2418 +1726253400000,2582.495,2582.785,2581.385,2582.295,0.3295 +1726253700000,2582.295,2582.518,2581.665,2582.178,0.3151 +1726254000000,2582.165,2582.165,2580.838,2580.915,0.2453 +1726254300000,2580.918,2581.648,2580.605,2580.698,0.138 +1726254600000,2580.655,2580.748,2578.658,2578.835,0.1469 +1726254900000,2578.828,2579.905,2578.515,2579.905,0.1465 +1726255200000,2579.905,2581.755,2579.898,2581.705,0.1243 +1726255500000,2581.685,2582.235,2581.335,2581.635,0.1101 +1726255800000,2581.605,2581.955,2580.795,2581.845,0.0989 +1726256100000,2581.835,2582.525,2580.965,2581.065,0.1209 +1726256400000,2581.055,2581.695,2580.915,2581.375,0.1261 +1726256700000,2581.375,2581.805,2581.135,2581.385,0.0931 +1726257000000,2581.495,2582.475,2581.295,2582.455,0.0904 +1726257300000,2582.485,2582.825,2581.935,2582.518,0.1674 +1726257600000,2582.515,2582.798,2581.875,2581.955,0.1212 +1726257900000,2581.945,2582.355,2581.355,2581.615,0.0861 +1726258200000,2581.615,2581.628,2580.535,2580.575,0.086 +1726258500000,2580.605,2581.075,2580.325,2580.645,0.0745 +1726258800000,2580.645,2581.045,2580.475,2580.865,0.0609 +1726259100000,2580.865,2581.155,2580.585,2580.745,0.0882 +1726259400000,2580.745,2580.745,2580.075,2580.285,0.0793 +1726259700000,2580.335,2580.365,2579.778,2580.028,0.0599 +1726260000000,2580.018,2580.505,2579.728,2580.475,0.0518 +1726260300000,2580.405,2580.648,2579.925,2580.648,0.0639 +1726260600000,2580.618,2580.728,2579.318,2579.318,0.0827 +1726260900000,2579.245,2579.345,2577.575,2577.615,0.0996 +1726437600000,2578.725,2580.464,2578.294,2578.564,0.2222 +1726437900000,2578.274,2579.354,2577.384,2577.604,0.1712 +1726438200000,2577.644,2578.364,2577.604,2578.054,0.0837 +1726438500000,2578.065,2578.495,2577.648,2577.648,0.0938 +1726438800000,2577.648,2578.254,2577.648,2577.675,0.0806 +1726439100000,2577.695,2578.508,2577.545,2578.345,0.0745 +1726439400000,2578.345,2578.825,2578.035,2578.475,0.0451 +1726439700000,2578.545,2578.925,2578.305,2578.905,0.1002 +1726440000000,2578.935,2579.704,2578.765,2579.524,0.093 +1726440300000,2579.528,2579.754,2579.225,2579.665,0.1159 +1726440600000,2579.615,2580.034,2579.394,2579.635,0.113 +1726440900000,2579.635,2580.274,2579.594,2579.884,0.1248 +1726441200000,2579.978,2579.978,2578.705,2579.298,0.145 +1726441500000,2579.315,2580.044,2579.054,2579.998,0.0853 +1726441800000,2579.998,2580.235,2579.875,2580.065,0.0272 +1726442100000,2580.085,2580.105,2579.215,2579.645,0.0335 +1726442400000,2579.605,2579.995,2579.515,2579.515,0.0282 +1726442700000,2579.515,2579.795,2578.995,2579.795,0.0367 +1726443000000,2579.795,2579.895,2578.145,2578.905,0.0706 +1726443300000,2578.905,2579.315,2578.155,2579.105,0.0597 +1726443600000,2579.114,2580.035,2578.745,2580.035,0.0494 +1726443900000,2580.085,2580.145,2578.675,2579.655,0.0466 +1726444200000,2579.605,2579.755,2579.035,2579.085,0.0385 +1726444500000,2579.085,2579.095,2578.585,2579.025,0.0473 +1726444800000,2579.015,2579.605,2578.715,2579.395,0.1407 +1726445100000,2579.455,2580.805,2579.385,2580.705,0.0812 +1726445400000,2580.705,2581.505,2580.635,2581.275,0.112 +1726445700000,2581.275,2581.445,2580.645,2580.925,0.0476 +1726446000000,2580.925,2580.925,2580.185,2580.865,0.0504 +1726446300000,2580.865,2582.228,2580.625,2582.095,0.0489 +1726446600000,2582.095,2582.095,2581.215,2581.605,0.0473 +1726446900000,2581.615,2582.015,2580.765,2582.015,0.0647 +1726447200000,2582.005,2582.005,2581.385,2581.455,0.0427 +1726447500000,2581.405,2581.945,2581.265,2581.795,0.0363 +1726447800000,2581.825,2582.195,2581.355,2581.685,0.0804 +1726448100000,2581.675,2581.685,2581.055,2581.265,0.0539 +1726448400000,2581.265,2582.355,2581.195,2581.425,0.0789 +1726448700000,2581.475,2581.515,2580.475,2580.635,0.0449 +1726449000000,2580.675,2580.805,2579.765,2580.655,0.0445 +1726449300000,2580.655,2580.675,2580.095,2580.095,0.0361 +1726449600000,2580.145,2580.765,2580.145,2580.705,0.0239 +1726449900000,2580.765,2582.125,2580.535,2582.065,0.0276 +1726450200000,2582.115,2582.675,2581.635,2581.645,0.0395 +1726450500000,2581.675,2582.748,2581.485,2582.295,0.2833 +1726450800000,2582.295,2582.485,2581.315,2581.575,0.1419 +1726451100000,2581.595,2581.645,2580.614,2581.455,0.0997 +1726451400000,2581.385,2581.575,2581.045,2581.565,0.0457 +1726451700000,2581.585,2582.445,2581.538,2581.598,0.0851 +1726452000000,2581.574,2582.614,2581.455,2582.078,0.2468 +1726452300000,2582.078,2582.295,2581.384,2581.895,0.2801 +1726452600000,2581.884,2583.225,2581.858,2582.955,0.1682 +1726452900000,2582.955,2584.295,2582.748,2584.285,0.1948 +1726453200000,2584.285,2584.705,2583.835,2584.445,0.1464 +1726453500000,2584.525,2584.635,2584.325,2584.435,0.0873 +1726453800000,2584.435,2584.675,2583.805,2584.295,0.0619 +1726454100000,2584.325,2584.865,2584.205,2584.645,0.0614 +1726454400000,2584.645,2584.745,2584.145,2584.394,0.0827 +1726454700000,2584.395,2585.025,2584.125,2584.885,0.0709 +1726455000000,2584.885,2585.475,2584.445,2584.745,0.0817 +1726455300000,2584.745,2585.795,2584.555,2585.255,0.0793 +1726455600000,2585.245,2585.915,2584.905,2585.815,0.0366 +1726455900000,2585.855,2588.865,2585.585,2585.865,0.3191 +1726456200000,2585.855,2586.105,2584.005,2584.085,0.3288 +1726456500000,2584.085,2585.215,2583.645,2585.028,0.1312 +1726456800000,2584.995,2586.385,2584.695,2586.115,0.1788 +1726457100000,2586.085,2586.125,2585.325,2585.785,0.1073 +1726457400000,2585.805,2586.205,2585.595,2585.905,0.1099 +1726457700000,2585.875,2586.288,2585.295,2586.225,0.0475 +1726458000000,2586.308,2587.055,2585.615,2585.615,0.1287 +1726458300000,2585.585,2585.805,2585.215,2585.705,0.0633 +1726458600000,2585.715,2586.365,2585.595,2586.205,0.0543 +1726458900000,2586.205,2586.365,2586.005,2586.225,0.0424 +1726459200000,2586.205,2586.408,2585.615,2586.355,0.0504 +1726459500000,2586.375,2586.415,2585.645,2585.775,0.1028 +1726459800000,2585.775,2586.095,2585.255,2585.905,0.1141 +1726460100000,2585.905,2586.595,2585.625,2585.965,0.173 +1726460400000,2585.965,2585.995,2585.035,2585.135,0.0935 +1726460700000,2585.095,2585.638,2585.045,2585.555,0.1354 +1726461000000,2585.565,2585.875,2585.385,2585.385,0.0715 +1726461300000,2585.395,2585.555,2585.075,2585.405,0.063 +1726461600000,2585.385,2585.405,2584.825,2584.895,0.0401 +1726461900000,2584.895,2585.565,2584.885,2585.325,0.0419 +1726462200000,2585.334,2585.995,2585.185,2585.735,0.042 +1726462500000,2585.755,2586.155,2585.645,2585.675,0.0412 +1726462800000,2585.615,2586.155,2585.355,2586.085,0.0867 +1726463100000,2586.075,2586.115,2585.395,2585.455,0.0803 +1726463400000,2585.495,2586.148,2585.455,2585.965,0.0724 +1726463700000,2586.045,2586.528,2585.955,2586.415,0.0379 +1726464000000,2586.395,2587.425,2586.395,2587.325,0.05 +1726464300000,2587.305,2588.478,2587.065,2587.445,0.18 +1726464600000,2587.445,2588.565,2586.935,2587.865,0.1137 +1726464900000,2587.935,2588.245,2587.408,2587.855,0.1269 +1726465200000,2587.865,2589.085,2587.445,2588.915,0.0619 +1726465500000,2588.915,2589.295,2588.675,2588.915,0.0553 +1726465800000,2588.885,2588.885,2587.985,2588.445,0.0639 +1726466100000,2588.445,2588.864,2588.198,2588.628,0.2252 +1726466400000,2588.634,2589.505,2587.955,2588.135,0.1679 +1726466700000,2588.165,2589.175,2587.885,2588.155,0.2465 +1726467000000,2588.125,2588.125,2586.715,2586.825,0.3168 +1726467300000,2586.825,2588.655,2586.625,2588.655,0.1282 +1726467600000,2588.655,2588.895,2587.775,2587.865,0.2236 +1726467900000,2587.888,2588.445,2587.325,2588.425,0.0596 +1726468200000,2588.425,2588.548,2586.505,2588.475,0.2605 +1726468500000,2588.458,2589.235,2588.275,2588.635,0.2873 +1726468800000,2588.628,2589.005,2588.275,2588.785,0.4128 +1726469100000,2588.775,2589.515,2587.455,2587.555,0.2925 +1726469400000,2587.645,2587.765,2585.835,2587.145,0.1599 +1726469700000,2587.145,2587.165,2585.045,2585.198,0.2325 +1726470000000,2585.165,2585.465,2583.165,2583.475,0.3904 +1726470300000,2583.445,2585.055,2582.655,2582.925,0.4209 +1726470600000,2582.945,2583.085,2581.385,2581.605,0.4629 +1726470900000,2581.745,2582.175,2580.125,2580.205,0.4366 +1726471200000,2580.205,2581.835,2579.325,2581.785,0.2556 +1726471500000,2581.805,2583.155,2580.725,2580.925,0.2478 +1726471800000,2580.864,2582.505,2580.785,2581.725,0.1972 +1726472100000,2581.724,2582.015,2580.925,2581.375,0.1094 +1726472400000,2581.375,2583.575,2580.985,2583.345,0.1556 +1726472700000,2583.325,2584.235,2583.045,2583.265,0.1275 +1726473000000,2583.225,2583.245,2580.755,2581.775,0.1469 +1726473300000,2581.805,2582.805,2581.305,2581.985,0.1387 +1726473600000,2581.965,2583.035,2581.268,2582.735,0.1275 +1726473900000,2582.735,2582.835,2581.805,2582.205,0.1259 +1726474200000,2582.295,2582.775,2581.535,2582.735,0.1421 +1726474500000,2582.735,2586.105,2582.735,2585.695,0.1629 +1726474800000,2585.624,2586.755,2585.595,2586.275,0.0977 +1726475100000,2586.275,2587.015,2585.875,2586.825,0.142 +1726475400000,2586.805,2588.095,2586.645,2587.595,0.3388 +1726475700000,2587.595,2588.375,2587.315,2587.885,0.2588 +1726476000000,2587.894,2588.285,2586.415,2586.945,0.2379 +1726476300000,2586.965,2587.925,2586.575,2587.145,0.1109 +1726476600000,2587.255,2587.638,2586.635,2587.518,0.2544 +1726476900000,2587.525,2587.625,2586.625,2586.705,0.1389 +1726477200000,2586.705,2587.565,2586.515,2587.175,0.0859 +1726477500000,2587.125,2587.545,2586.405,2587.075,0.1527 +1726477800000,2587.104,2587.285,2585.625,2585.985,0.2637 +1726478100000,2586.045,2586.955,2585.598,2586.785,0.2179 +1726478400000,2586.765,2587.085,2586.325,2586.885,0.0829 +1726478700000,2586.835,2587.755,2586.415,2587.608,0.1872 +1726479000000,2587.608,2588.164,2585.484,2585.644,0.3548 +1726479300000,2585.645,2586.725,2585.574,2586.345,0.1351 +1726479600000,2586.345,2586.355,2584.158,2585.545,0.1894 +1726479900000,2585.545,2585.915,2584.665,2585.915,0.0697 +1726480200000,2585.915,2585.925,2584.735,2584.845,0.0691 +1726480500000,2584.865,2585.555,2584.095,2585.435,0.0836 +1726480800000,2585.435,2586.178,2584.905,2586.005,0.0509 +1726481100000,2586.015,2586.235,2585.095,2585.295,0.0453 +1726481400000,2585.395,2585.815,2584.095,2584.395,0.1168 +1726481700000,2584.405,2585.465,2584.275,2584.925,0.0551 +1726482000000,2584.905,2584.905,2583.435,2583.748,0.113 +1726482300000,2583.745,2583.815,2581.905,2581.975,0.1553 +1726482600000,2581.964,2581.998,2580.015,2580.074,0.4004 +1726482900000,2580.075,2580.205,2579.165,2579.555,0.314 +1726483200000,2579.555,2579.645,2578.458,2579.085,0.4689 +1726483500000,2579.108,2579.765,2578.415,2578.585,0.2852 +1726483800000,2578.555,2578.555,2575.115,2577.215,0.5474 +1726484100000,2577.275,2579.845,2577.185,2579.658,0.308 +1726484400000,2579.658,2580.865,2578.575,2580.215,0.3987 +1726484700000,2580.215,2581.255,2580.155,2580.825,0.3003 +1726485000000,2580.845,2581.135,2580.445,2580.465,0.2314 +1726485300000,2580.495,2580.635,2579.775,2580.475,0.2748 +1726485600000,2580.495,2581.445,2580.435,2581.155,0.2458 +1726485900000,2581.155,2582.285,2580.775,2581.865,0.2459 +1726486200000,2581.858,2582.095,2581.065,2581.125,0.2332 +1726486500000,2581.105,2581.395,2580.458,2580.618,0.2097 +1726486800000,2580.635,2581.318,2579.975,2580.295,0.1337 +1726487100000,2580.295,2581.615,2579.915,2581.075,0.2243 +1726487400000,2581.085,2583.075,2581.075,2582.355,0.1609 +1726487700000,2582.395,2583.005,2581.955,2582.905,0.1048 +1726488000000,2582.925,2583.165,2581.238,2581.435,0.2797 +1726488300000,2581.485,2582.445,2580.934,2582.045,0.2841 +1726488600000,2582.065,2582.578,2580.825,2582.235,0.34 +1726488900000,2582.245,2582.285,2579.725,2581.125,0.3307 +1726489200000,2581.065,2582.185,2579.888,2581.625,0.4607 +1726489500000,2581.465,2581.975,2580.585,2581.045,0.1181 +1726489800000,2581.068,2582.685,2579.548,2581.635,0.2864 +1726490100000,2581.635,2581.675,2578.405,2580.155,0.2079 +1726490400000,2580.175,2580.715,2578.545,2580.205,0.2168 +1726490700000,2580.205,2580.705,2579.425,2580.425,0.2044 +1726491000000,2580.375,2582.045,2579.375,2581.575,0.3851 +1726491300000,2581.555,2583.385,2581.294,2583.278,0.4535 +1726491600000,2583.248,2584.828,2582.815,2584.155,0.3908 +1726491900000,2584.155,2584.728,2583.288,2583.938,0.2978 +1726492200000,2583.975,2585.338,2583.675,2585.125,0.2468 +1726492500000,2585.165,2585.605,2584.188,2584.508,0.2083 +1726492800000,2584.498,2584.718,2583.235,2584.075,0.1393 +1726493100000,2584.028,2584.615,2582.695,2583.288,0.2759 +1726493400000,2583.278,2585.385,2583.154,2585.275,0.4132 +1726493700000,2585.255,2586.225,2581.585,2584.335,0.4998 +1726494000000,2584.315,2584.865,2581.115,2582.465,0.4964 +1726494300000,2582.505,2586.235,2582.505,2585.945,0.5241 +1726494600000,2585.915,2588.645,2585.664,2588.555,0.3269 +1726494900000,2588.475,2589.205,2588.055,2588.115,0.234 +1726495200000,2588.155,2588.445,2583.318,2583.975,0.8145 +1726495500000,2583.875,2585.005,2580.595,2582.378,0.7095 +1726495800000,2582.368,2583.645,2580.905,2581.235,0.6668 +1726496100000,2581.205,2581.515,2579.335,2579.935,0.5232 +1726496400000,2579.945,2580.325,2577.995,2579.935,0.7639 +1726496700000,2579.835,2580.725,2577.575,2578.965,0.6085 +1726497000000,2578.965,2579.225,2575.945,2576.925,0.6326 +1726497300000,2576.884,2579.795,2576.805,2579.765,0.5914 +1726497600000,2579.805,2580.185,2578.288,2578.305,0.5444 +1726497900000,2578.228,2580.155,2577.575,2580.155,0.4746 +1726498200000,2580.148,2580.445,2578.338,2578.795,0.3912 +1726498500000,2578.825,2580.355,2578.735,2580.125,0.579 +1726498800000,2580.125,2581.805,2579.615,2580.965,0.69 +1726499100000,2580.975,2581.115,2579.025,2580.885,0.5649 +1726499400000,2580.855,2581.525,2579.735,2581.055,0.4702 +1726499700000,2581.055,2581.125,2578.805,2579.275,0.5352 +1726500000000,2579.275,2579.285,2577.555,2579.165,0.3108 +1726500300000,2579.205,2580.828,2579.205,2580.695,0.1193 +1726500600000,2580.705,2581.375,2580.145,2581.068,0.348 +1726500900000,2581.068,2581.694,2579.735,2580.535,0.3213 +1726501200000,2580.555,2580.675,2578.775,2579.215,0.2384 +1726501500000,2579.335,2579.785,2578.638,2579.475,0.2814 +1726501800000,2579.454,2580.065,2578.515,2579.565,0.296 +1726502100000,2579.565,2580.215,2578.795,2579.735,0.2571 +1726502400000,2579.768,2580.625,2579.455,2579.765,0.2448 +1726502700000,2579.785,2581.278,2579.765,2580.935,0.2713 +1726503000000,2580.935,2581.135,2579.455,2579.755,0.2413 +1726503300000,2579.795,2580.895,2579.565,2580.825,0.2972 +1726503600000,2580.808,2581.795,2580.808,2581.415,0.237 +1726503900000,2581.458,2582.448,2581.315,2582.135,0.1542 +1726504200000,2582.135,2582.265,2581.375,2581.715,0.1825 +1726504500000,2581.715,2582.255,2581.205,2581.365,0.1345 +1726504800000,2581.375,2582.608,2580.775,2582.485,0.1111 +1726505100000,2582.518,2583.555,2582.295,2582.695,0.1272 +1726505400000,2582.705,2583.375,2582.435,2583.265,0.0954 +1726505700000,2583.265,2583.945,2582.945,2583.555,0.3553 +1726506000000,2583.545,2583.995,2582.735,2582.735,0.2004 +1726506300000,2582.735,2583.515,2582.695,2583.275,0.1114 +1726506600000,2583.265,2583.478,2582.125,2582.125,0.2299 +1726506900000,2582.145,2582.528,2581.315,2581.665,0.1836 +1726507200000,2581.665,2581.935,2581.185,2581.285,0.1585 +1726507500000,2581.235,2582.725,2581.035,2581.215,0.2523 +1726507800000,2581.255,2581.365,2579.975,2580.435,0.1692 +1726508100000,2580.435,2581.148,2579.735,2581.065,0.1476 +1726508400000,2581.115,2582.028,2581.115,2581.855,0.2208 +1726508700000,2581.855,2582.585,2581.265,2582.455,0.1096 +1726509000000,2582.455,2582.488,2581.485,2581.485,0.2272 +1726509300000,2581.485,2582.598,2581.485,2582.465,0.2191 +1726509600000,2582.555,2582.748,2581.698,2581.995,0.292 +1726509900000,2581.995,2582.198,2581.355,2581.755,0.2166 +1726510200000,2581.755,2581.985,2580.995,2581.855,0.2269 +1726510500000,2581.855,2582.058,2580.745,2580.745,0.2391 +1726510800000,2580.765,2581.055,2580.265,2580.725,0.2455 +1726511100000,2580.725,2581.725,2580.355,2581.515,0.1774 +1726511400000,2581.515,2581.635,2580.985,2581.098,0.1812 +1726511700000,2581.088,2581.528,2580.975,2581.405,0.1034 +1726512000000,2581.405,2581.698,2580.955,2581.495,0.2028 +1726512300000,2581.525,2581.588,2580.515,2580.575,0.2594 +1726512600000,2580.688,2580.818,2580.075,2580.608,0.2477 +1726512900000,2580.588,2580.885,2580.265,2580.885,0.2045 +1726513200000,2580.885,2581.255,2580.695,2580.758,0.2125 +1726513500000,2580.798,2580.918,2580.465,2580.638,0.166 +1726513800000,2580.638,2580.728,2580.005,2580.145,0.1091 +1726514100000,2580.145,2580.228,2579.535,2580.025,0.1563 +1726514400000,2580.065,2581.255,2579.955,2581.245,0.1747 +1726514700000,2581.165,2581.395,2580.835,2581.275,0.1684 +1726515000000,2581.275,2582.055,2580.995,2581.845,0.1959 +1726515300000,2581.845,2581.975,2581.105,2581.905,0.1716 +1726515600000,2581.915,2582.215,2581.525,2581.658,0.2056 +1726515900000,2581.685,2582.105,2581.555,2581.905,0.2729 +1726516200000,2581.885,2582.665,2581.885,2582.665,0.2429 +1726516500000,2582.695,2583.225,2582.305,2582.438,0.3342 +1726516800000,2582.438,2582.445,2581.735,2582.225,0.1803 +1726517100000,2582.268,2582.508,2582.055,2582.278,0.1036 +1726517400000,2582.278,2582.605,2582.185,2582.555,0.0976 +1726517700000,2582.555,2582.728,2582.415,2582.658,0.0876 +1726518000000,2582.638,2583.058,2582.595,2582.838,0.053 +1726518300000,2582.838,2582.918,2582.695,2582.808,0.05 +1726518600000,2582.755,2583.288,2582.755,2583.228,0.0549 +1726518900000,2583.238,2583.278,2581.878,2581.978,0.0795 +1726519200000,2581.988,2582.558,2581.818,2582.508,0.072 +1726519500000,2582.455,2582.888,2582.225,2582.718,0.0678 +1726519800000,2582.655,2583.318,2582.598,2583.118,0.0525 +1726520100000,2583.118,2583.188,2582.175,2582.235,0.0878 +1726524000000,2581.745,2582.624,2581.428,2582.524,0.0421 +1726524300000,2582.524,2583.074,2582.365,2582.874,0.0437 +1726524600000,2582.915,2582.915,2582.315,2582.654,0.0367 +1726524900000,2582.534,2582.914,2582.325,2582.604,0.0359 +1726525200000,2582.634,2583.394,2582.554,2582.974,0.0406 +1726525500000,2582.925,2583.174,2582.594,2582.794,0.0349 +1726525800000,2582.815,2583.114,2582.675,2583.084,0.0349 +1726526100000,2583.075,2583.104,2582.555,2582.785,0.0363 +1726526400000,2582.775,2583.065,2582.675,2582.885,0.0337 +1726526700000,2582.845,2583.135,2582.564,2583.095,0.0302 +1726527000000,2583.115,2583.454,2583.075,2583.335,0.0251 +1726527300000,2583.334,2583.335,2582.515,2582.755,0.0957 +1726527600000,2582.834,2583.265,2582.728,2582.728,0.08 +1726527900000,2582.728,2582.928,2582.405,2582.718,0.0817 +1726528200000,2582.725,2582.865,2582.275,2582.694,0.0325 +1726528500000,2582.715,2582.715,2582.045,2582.375,0.0556 +1726528800000,2582.425,2583.235,2582.375,2583.235,0.0262 +1726529100000,2583.235,2583.425,2582.925,2583.105,0.0184 +1726529400000,2583.105,2583.475,2583.005,2583.025,0.0219 +1726529700000,2582.995,2583.395,2582.915,2583.165,0.0239 +1726530000000,2583.185,2583.445,2582.915,2583.255,0.0364 +1726530300000,2583.265,2583.695,2582.795,2583.555,0.0431 +1726530600000,2583.555,2583.805,2583.245,2583.335,0.0403 +1726530900000,2583.335,2583.755,2583.045,2583.545,0.0347 +1726531200000,2583.535,2584.175,2583.305,2584.015,0.0754 +1726531500000,2584.035,2584.265,2583.438,2583.485,0.0696 +1726531800000,2583.455,2584.015,2582.604,2583.485,0.1164 +1726532100000,2583.505,2583.645,2582.815,2583.005,0.0959 +1726532400000,2583.045,2583.045,2582.345,2582.385,0.0298 +1726532700000,2582.388,2582.388,2581.805,2582.235,0.0582 +1726533000000,2582.255,2583.585,2582.235,2583.375,0.0504 +1726533300000,2583.385,2583.905,2582.645,2582.655,0.0865 +1726533600000,2582.685,2582.685,2581.888,2582.065,0.1119 +1726533900000,2582.034,2582.075,2581.205,2581.505,0.0542 +1726534200000,2581.505,2581.525,2580.545,2580.575,0.1187 +1726534500000,2580.584,2580.865,2580.118,2580.118,0.1036 +1726534800000,2580.095,2580.975,2579.905,2580.725,0.0507 +1726535100000,2580.725,2580.915,2580.315,2580.315,0.068 +1726535400000,2580.355,2580.875,2579.454,2579.504,0.1657 +1726535700000,2579.485,2579.718,2578.534,2579.054,0.2565 +1726536000000,2579.044,2579.435,2578.228,2579.235,0.1188 +1726536300000,2579.225,2579.965,2579.175,2579.635,0.0429 +1726536600000,2579.645,2580.395,2579.645,2580.295,0.0386 +1726536900000,2580.335,2581.305,2580.065,2581.224,0.1027 +1726537200000,2581.215,2581.615,2580.874,2581.385,0.1958 +1726537500000,2581.425,2582.585,2580.238,2580.248,0.1903 +1726537800000,2580.218,2581.075,2580.205,2580.974,0.2285 +1726538100000,2581.055,2582.568,2581.024,2582.444,0.2643 +1726538400000,2582.444,2583.375,2582.425,2583.375,0.1544 +1726538700000,2583.425,2583.785,2583.095,2583.155,0.0624 +1726539000000,2583.155,2585.205,2583.145,2584.975,0.1151 +1726539300000,2584.965,2585.115,2584.635,2584.805,0.0708 +1726539600000,2584.765,2585.395,2584.645,2585.345,0.057 +1726539900000,2585.345,2586.035,2584.984,2585.965,0.1158 +1726540200000,2585.995,2586.165,2584.445,2584.824,0.1928 +1726540500000,2584.834,2585.005,2584.004,2584.208,0.0683 +1726540800000,2584.224,2584.334,2583.434,2583.535,0.1442 +1726541100000,2583.548,2583.744,2581.475,2581.895,0.1741 +1726541400000,2581.935,2582.165,2581.535,2581.784,0.1006 +1726541700000,2581.825,2581.945,2580.895,2581.455,0.0705 +1726542000000,2581.415,2581.415,2580.335,2580.564,0.1125 +1726542300000,2580.564,2580.925,2579.998,2580.015,0.1142 +1726542600000,2580.045,2580.405,2579.455,2579.495,0.0829 +1726542900000,2579.495,2579.835,2578.495,2578.595,0.1993 +1726543200000,2578.604,2579.218,2577.814,2578.678,0.2961 +1726543500000,2578.678,2579.735,2577.415,2579.455,0.1928 +1726543800000,2579.485,2579.495,2578.275,2578.285,0.2041 +1726544100000,2578.438,2579.604,2578.418,2579.105,0.2246 +1726544400000,2579.095,2579.095,2577.685,2577.814,0.1816 +1726544700000,2577.824,2577.895,2577.348,2577.478,0.1968 +1726545000000,2577.478,2578.275,2577.075,2578.248,0.1183 +1726545300000,2578.268,2578.268,2576.645,2577.058,0.1717 +1726545600000,2577.004,2578.068,2576.965,2577.798,0.0902 +1726545900000,2577.808,2578.444,2577.745,2578.088,0.0865 +1726546200000,2578.128,2578.425,2577.165,2577.495,0.0855 +1726546500000,2577.515,2577.675,2577.048,2577.675,0.0345 +1726546800000,2577.665,2577.665,2576.728,2577.365,0.0804 +1726547100000,2577.365,2578.865,2577.365,2578.725,0.0482 +1726547400000,2578.688,2579.035,2576.784,2576.834,0.0759 +1726547700000,2576.824,2577.395,2574.788,2575.505,0.1516 +1726548000000,2575.505,2576.595,2574.755,2576.595,0.1425 +1726548300000,2576.595,2577.245,2576.595,2576.675,0.0777 +1726548600000,2576.675,2577.755,2576.505,2577.165,0.09 +1726548900000,2577.165,2577.415,2576.655,2576.728,0.0956 +1726549200000,2576.744,2577.224,2576.185,2576.228,0.2431 +1726549500000,2576.224,2576.428,2575.494,2576.408,0.1804 +1726549800000,2576.408,2576.548,2574.698,2575.435,0.068 +1726550100000,2575.435,2575.645,2574.395,2575.465,0.0708 +1726550400000,2575.455,2576.005,2574.995,2575.935,0.0433 +1726550700000,2575.925,2576.435,2575.555,2576.015,0.081 +1726551000000,2576.075,2576.605,2575.925,2576.095,0.029 +1726551300000,2576.155,2577.688,2575.735,2577.455,0.0282 +1726551600000,2577.585,2578.834,2577.585,2577.815,0.1479 +1726551900000,2577.905,2579.225,2577.905,2578.665,0.1266 +1726552200000,2578.664,2579.245,2578.505,2578.865,0.0658 +1726552500000,2578.935,2579.498,2578.645,2579.205,0.0865 +1726552800000,2579.225,2581.295,2579.205,2581.285,0.0915 +1726553100000,2581.285,2582.115,2580.635,2581.145,0.2476 +1726553400000,2581.175,2582.225,2580.445,2582.015,0.104 +1726553700000,2582.025,2583.605,2581.925,2583.095,0.0956 +1726554000000,2583.115,2584.625,2582.995,2583.968,0.1032 +1726554300000,2583.995,2585.305,2583.955,2585.055,0.1692 +1726554600000,2585.125,2586.024,2584.845,2585.445,0.2632 +1726554900000,2585.445,2585.928,2583.915,2585.155,0.2172 +1726555200000,2585.225,2585.675,2584.655,2585.565,0.1221 +1726555500000,2585.565,2586.835,2584.985,2585.105,0.1193 +1726555800000,2585.095,2585.555,2584.355,2584.975,0.0846 +1726556100000,2584.875,2585.015,2583.865,2584.274,0.3133 +1726556400000,2584.264,2585.134,2584.264,2584.924,0.4131 +1726556700000,2584.904,2585.564,2584.344,2584.364,0.4638 +1726557000000,2584.374,2584.544,2582.755,2583.654,0.2248 +1726557300000,2583.664,2584.234,2583.264,2583.884,0.2832 +1726557600000,2583.874,2585.474,2583.554,2585.264,0.3594 +1726557900000,2585.254,2585.414,2584.834,2584.855,0.1895 +1726558200000,2584.855,2585.594,2584.545,2585.324,0.2703 +1726558500000,2585.274,2585.484,2583.864,2584.194,0.3039 +1726558800000,2584.184,2585.224,2584.144,2585.074,0.3442 +1726559100000,2585.064,2585.114,2584.204,2584.674,0.2399 +1726559400000,2584.694,2585.134,2583.094,2583.304,0.3704 +1726559700000,2583.314,2584.004,2582.624,2583.714,0.5317 +1726560000000,2583.714,2583.994,2582.314,2582.344,0.4386 +1726560300000,2582.334,2583.394,2581.934,2582.534,0.5189 +1726560600000,2582.534,2583.034,2582.024,2582.474,0.4494 +1726560900000,2582.484,2583.334,2581.944,2583.275,0.3235 +1726561200000,2583.275,2584.084,2582.114,2582.124,0.4123 +1726561500000,2582.124,2582.414,2580.964,2580.994,0.5722 +1726561800000,2581.004,2582.224,2580.584,2582.114,0.5297 +1726562100000,2582.144,2582.954,2580.734,2581.134,0.4224 +1726562400000,2581.144,2581.464,2579.364,2579.534,0.4947 +1726562700000,2579.514,2580.335,2578.585,2578.675,0.3428 +1726563000000,2578.685,2578.685,2577.525,2578.405,0.3715 +1726563300000,2578.365,2580.145,2577.985,2580.025,0.3569 +1726563600000,2579.985,2580.025,2577.425,2577.485,0.4163 +1726563900000,2577.505,2577.955,2576.825,2577.335,0.3743 +1726564200000,2577.295,2577.465,2576.165,2576.275,0.342 +1726564500000,2576.275,2576.635,2575.325,2575.465,0.2668 +1726564800000,2575.465,2575.625,2573.865,2574.685,0.2817 +1726565100000,2574.655,2576.678,2574.625,2576.545,0.2888 +1726565400000,2576.525,2576.555,2574.675,2575.355,0.3203 +1726565700000,2575.355,2575.455,2574.595,2574.675,0.3191 +1726566000000,2574.675,2574.955,2572.234,2574.185,0.4136 +1726566300000,2574.185,2575.465,2574.128,2574.845,0.1246 +1726566600000,2574.995,2575.125,2571.615,2574.135,0.3161 +1726566900000,2574.135,2574.335,2573.145,2573.465,0.1346 +1726567200000,2573.435,2573.625,2572.065,2572.905,0.2021 +1726567500000,2572.915,2575.265,2572.595,2575.265,0.2317 +1726567800000,2575.285,2575.995,2573.505,2573.635,0.2225 +1726568100000,2573.625,2574.025,2573.045,2573.635,0.2277 +1726568400000,2573.605,2573.855,2572.015,2572.325,0.3045 +1726568700000,2572.325,2573.595,2571.555,2572.965,0.4163 +1726569000000,2572.965,2573.055,2571.325,2571.535,0.494 +1726569300000,2571.585,2572.295,2570.405,2570.405,0.1425 +1726569600000,2570.385,2571.775,2569.645,2571.455,0.0959 +1726569900000,2571.365,2571.505,2570.055,2570.815,0.0472 +1726570200000,2570.845,2572.905,2570.495,2572.795,0.1151 +1726570500000,2572.805,2573.205,2572.128,2572.905,0.1329 +1726570800000,2572.995,2573.635,2572.265,2572.525,0.0786 +1726571100000,2572.525,2573.625,2572.115,2573.055,0.1275 +1726571400000,2573.115,2573.668,2572.505,2573.638,0.1423 +1726571700000,2573.638,2575.428,2573.595,2574.565,0.2104 +1726572000000,2574.595,2575.805,2574.115,2575.105,0.1854 +1726572300000,2575.115,2576.005,2574.774,2575.798,0.2049 +1726572600000,2575.798,2576.995,2575.198,2576.995,0.2511 +1726572900000,2576.995,2578.085,2575.715,2577.915,0.1899 +1726573200000,2577.855,2579.565,2577.615,2579.145,0.15 +1726573500000,2579.145,2581.605,2578.875,2578.925,0.1997 +1726573800000,2578.925,2580.715,2578.565,2579.535,0.1525 +1726574100000,2579.535,2581.055,2579.085,2579.745,0.1329 +1726574400000,2579.775,2580.295,2578.755,2578.985,0.1049 +1726574700000,2579.075,2579.335,2577.275,2579.195,0.1492 +1726575000000,2579.195,2581.105,2579.135,2580.705,0.1408 +1726575300000,2580.755,2581.505,2579.525,2579.795,0.1142 +1726575600000,2579.795,2579.805,2576.765,2576.855,0.1902 +1726575900000,2576.935,2577.725,2576.285,2576.728,0.1046 +1726576200000,2576.735,2578.965,2571.145,2573.445,0.4256 +1726576500000,2573.455,2574.025,2568.194,2568.915,0.8279 +1726576800000,2568.995,2573.275,2568.845,2573.145,0.9814 +1726577100000,2573.145,2575.835,2572.845,2575.425,0.7215 +1726577400000,2575.388,2577.545,2575.055,2577.545,0.4161 +1726577700000,2577.545,2577.805,2574.935,2577.685,0.2216 +1726578000000,2577.655,2578.045,2576.325,2576.535,0.2684 +1726578300000,2576.445,2578.095,2575.515,2577.605,0.2832 +1726578600000,2577.595,2578.985,2577.255,2578.388,0.1635 +1726578900000,2578.434,2578.635,2576.275,2578.255,0.2129 +1726579200000,2578.205,2579.055,2577.365,2578.015,0.1989 +1726579500000,2578.015,2578.555,2575.315,2576.435,0.1603 +1726579800000,2576.445,2576.885,2573.384,2575.045,0.2361 +1726580100000,2575.195,2576.535,2573.315,2573.715,0.4291 +1726580400000,2573.725,2577.528,2572.955,2575.635,0.6842 +1726580700000,2575.645,2578.084,2575.595,2577.745,0.5154 +1726581000000,2577.778,2579.415,2574.988,2575.465,0.446 +1726581300000,2575.465,2575.515,2573.465,2573.625,0.4032 +1726581600000,2573.575,2577.395,2573.575,2576.435,0.3487 +1726581900000,2576.425,2578.795,2575.925,2578.245,0.2601 +1726582200000,2578.278,2580.915,2578.185,2580.635,0.6434 +1726582500000,2580.624,2582.115,2579.995,2581.065,0.3697 +1726582800000,2581.085,2582.025,2579.995,2580.425,0.2442 +1726583100000,2580.425,2580.525,2577.938,2578.375,0.1843 +1726583400000,2578.365,2578.525,2577.205,2578.245,0.1699 +1726583700000,2578.245,2578.318,2574.425,2575.705,0.2013 +1726584000000,2575.725,2575.745,2571.614,2572.295,0.5398 +1726584300000,2572.295,2573.805,2571.644,2573.035,0.6121 +1726584600000,2573.065,2575.318,2572.798,2575.225,0.3291 +1726584900000,2575.225,2576.595,2574.835,2576.348,0.2794 +1726585200000,2576.348,2576.948,2575.544,2575.584,0.5458 +1726585500000,2575.578,2576.215,2573.645,2574.035,0.2675 +1726585800000,2574.035,2575.205,2573.474,2575.005,0.1752 +1726586100000,2575.065,2575.378,2571.684,2571.718,0.3665 +1726586400000,2571.688,2572.848,2570.585,2570.585,0.2614 +1726586700000,2570.598,2571.728,2567.005,2567.525,0.2783 +1726587000000,2567.615,2568.925,2562.785,2565.365,0.3265 +1726587300000,2565.375,2567.675,2564.155,2564.615,0.5546 +1726587600000,2564.575,2566.375,2561.625,2565.608,0.3367 +1726587900000,2565.655,2567.065,2564.215,2566.825,0.5373 +1726588200000,2566.825,2567.675,2565.848,2566.935,0.3675 +1726588500000,2566.905,2567.015,2564.645,2565.475,0.0967 +1726588800000,2565.458,2565.565,2562.835,2563.135,0.1928 +1726589100000,2563.175,2564.495,2562.468,2564.495,0.3948 +1726589400000,2564.525,2564.645,2563.085,2564.125,0.1072 +1726589700000,2564.035,2564.735,2562.985,2563.635,0.2247 +1726590000000,2563.635,2565.108,2561.955,2562.295,0.2143 +1726590300000,2562.355,2564.865,2562.355,2564.465,0.1691 +1726590600000,2564.415,2566.095,2564.065,2564.924,0.1907 +1726590900000,2564.794,2566.485,2564.138,2565.765,0.2568 +1726591200000,2565.695,2565.945,2564.008,2564.415,0.3553 +1726591500000,2564.425,2564.655,2563.005,2563.068,0.3652 +1726591800000,2563.048,2563.795,2562.288,2562.495,0.3586 +1726592100000,2562.525,2563.825,2561.298,2562.955,0.2131 +1726592400000,2562.955,2563.695,2561,2562.115,0.2123 +1726592700000,2562.145,2563.335,2560.984,2561.725,0.2714 +1726593000000,2561.695,2562.935,2561,2562.905,0.1371 +1726593300000,2562.945,2564.495,2562.855,2564.295,0.0794 +1726593600000,2564.305,2565.188,2563.624,2563.755,0.1184 +1726593900000,2563.775,2565.915,2563.535,2565.315,0.1287 +1726594200000,2565.305,2565.865,2563.665,2563.665,0.1134 +1726594500000,2563.658,2565.975,2563.535,2565.415,0.0974 +1726594800000,2565.424,2567.545,2564.715,2567.385,0.1487 +1726595100000,2567.385,2568.328,2566.094,2568.038,0.3569 +1726595400000,2568.034,2570.125,2567.854,2569.835,0.1808 +1726595700000,2569.805,2570.385,2568.645,2569.825,0.0762 +1726596000000,2569.825,2570.975,2569.065,2569.108,0.0954 +1726596300000,2569.208,2570.088,2568.875,2570.048,0.1122 +1726596600000,2570.044,2570.778,2569.398,2570.524,0.1595 +1726596900000,2570.524,2570.828,2569.538,2569.868,0.1732 +1726597200000,2569.858,2569.908,2568.998,2569.458,0.1471 +1726597500000,2569.425,2569.898,2568.844,2569.004,0.2116 +1726597800000,2569.004,2570.048,2568.514,2570.008,0.2038 +1726598100000,2570.008,2570.958,2569.934,2570.904,0.1567 +1726598400000,2570.904,2571.558,2570.624,2570.998,0.1942 +1726598700000,2570.994,2571.408,2570.005,2570.178,0.2425 +1726599000000,2570.125,2570.198,2569.185,2570.015,0.149 +1726599300000,2570.015,2570.795,2570.015,2570.058,0.072 +1726599600000,2570.055,2570.855,2569.745,2570.405,0.0595 +1726599900000,2570.368,2570.385,2568.915,2569.375,0.0672 +1726600200000,2569.375,2569.635,2569.008,2569.308,0.1104 +1726600500000,2569.284,2571.068,2569.284,2569.898,0.1872 +1726600800000,2569.848,2569.984,2568.098,2568.098,0.2779 +1726601100000,2568.028,2568.478,2566.945,2567.745,0.2146 +1726601400000,2567.674,2567.865,2566.888,2567.444,0.0848 +1726601700000,2567.444,2568.964,2567.375,2568.884,0.251 +1726602000000,2568.878,2569.154,2567.978,2568.024,0.2342 +1726602300000,2568.088,2568.485,2567.888,2568.108,0.1903 +1726602600000,2568.118,2568.778,2567.915,2568.308,0.1637 +1726602900000,2568.288,2568.718,2568.108,2568.568,0.1504 +1726603200000,2568.578,2569.008,2568.298,2568.298,0.0843 +1726603500000,2568.338,2568.558,2568.178,2568.338,0.064 +1726603800000,2568.404,2568.768,2568.404,2568.658,0.0577 +1726604100000,2568.708,2568.948,2568.368,2568.938,0.0515 +1726604400000,2568.925,2569.638,2568.925,2569.428,0.0445 +1726604700000,2569.448,2570.158,2569.084,2569.304,0.0855 +1726605000000,2569.304,2569.548,2568.908,2568.948,0.0492 +1726605300000,2568.928,2570.104,2568.928,2569.788,0.0737 +1726605600000,2569.788,2569.798,2569.308,2569.388,0.0481 +1726605900000,2569.388,2569.628,2569.214,2569.578,0.0579 +1726606200000,2569.548,2570.035,2569.528,2569.965,0.0441 +1726606500000,2569.955,2570.015,2569.148,2569.155,0.0694 +1726610400000,2568.698,2570.034,2568.698,2570.005,0.066 +1726610700000,2570.005,2570.475,2569.975,2570.245,0.0194 +1726611000000,2570.225,2570.335,2570.075,2570.085,0.015 +1726611300000,2570.145,2570.175,2569.855,2569.925,0.0145 +1726611600000,2569.915,2570.715,2569.865,2570.555,0.014 +1726611900000,2570.555,2570.738,2570.334,2570.585,0.0217 +1726612200000,2570.595,2570.938,2570.595,2570.685,0.0289 +1726612500000,2570.605,2571.234,2570.605,2571.134,0.0442 +1726612800000,2571.125,2571.184,2569.934,2570.295,0.0693 +1726613100000,2570.255,2570.655,2570.235,2570.435,0.0115 +1726613400000,2570.445,2570.805,2570.445,2570.695,0.0087 +1726613700000,2570.665,2570.804,2570.514,2570.584,0.0152 +1726614000000,2570.564,2571.848,2570.534,2571.708,0.1902 +1726614300000,2571.698,2572.588,2571.594,2572.318,0.2026 +1726614600000,2572.328,2572.484,2572.145,2572.394,0.0552 +1726614900000,2572.374,2572.645,2572.035,2572.574,0.0321 +1726615200000,2572.584,2572.755,2572.415,2572.725,0.0203 +1726615500000,2572.725,2573.405,2572.675,2573.275,0.0244 +1726615800000,2573.215,2573.955,2572.915,2573.908,0.0609 +1726616100000,2573.855,2574.208,2573.818,2574.108,0.068 +1726616400000,2574.108,2574.244,2573.408,2573.925,0.087 +1726616700000,2573.924,2574.135,2573.615,2573.665,0.0881 +1726617000000,2573.675,2574.235,2573.228,2573.285,0.061 +1726617300000,2573.228,2574.164,2573.174,2573.885,0.0611 +1726617600000,2573.875,2574.705,2573.865,2574.045,0.0666 +1726617900000,2574.025,2574.298,2573.525,2573.734,0.1675 +1726618200000,2573.775,2573.775,2572.425,2572.815,0.0704 +1726618500000,2572.835,2572.845,2571.628,2571.628,0.1053 +1726618800000,2571.628,2572.515,2571.448,2572.305,0.1294 +1726619100000,2572.305,2572.995,2572.185,2572.745,0.1284 +1726619400000,2572.805,2573.604,2572.335,2573.604,0.0564 +1726619700000,2573.595,2573.835,2573.075,2573.095,0.0753 +1726620000000,2573.034,2573.124,2571.498,2571.514,0.1382 +1726620300000,2571.504,2571.924,2571.324,2571.804,0.1382 +1726620600000,2571.804,2572.945,2571.714,2572.765,0.1723 +1726620900000,2572.755,2573.445,2572.525,2572.884,0.1837 +1726621200000,2572.884,2576.314,2572.145,2574.155,0.5413 +1726621500000,2574.195,2574.555,2572.225,2572.775,0.2342 +1726621800000,2572.808,2574.884,2572.425,2574.475,0.2479 +1726622100000,2574.484,2575.154,2573.858,2574.195,0.3496 +1726622400000,2574.305,2576.135,2573.965,2574.725,0.2863 +1726622700000,2574.764,2575.205,2573.595,2573.935,0.1245 +1726623000000,2573.935,2574.135,2572.185,2572.455,0.1257 +1726623300000,2572.445,2573.835,2571.655,2573.695,0.084 +1726623600000,2573.665,2574.294,2573.148,2573.278,0.1445 +1726623900000,2573.275,2574.285,2573.135,2573.375,0.0963 +1726624200000,2573.415,2574.075,2572.265,2572.445,0.12 +1726624500000,2572.464,2572.505,2571.438,2572.085,0.3329 +1726624800000,2572.144,2572.685,2570.965,2570.994,0.4165 +1726625100000,2570.984,2571.385,2569.855,2570.875,0.2471 +1726625400000,2570.835,2571.375,2570.535,2571.295,0.0921 +1726625700000,2571.305,2571.735,2570.905,2571.195,0.0471 +1726626000000,2571.195,2571.305,2570.825,2571.075,0.0577 +1726626300000,2571.055,2573.005,2570.925,2572.898,0.0513 +1726626600000,2572.898,2573.265,2572.675,2573.255,0.1221 +1726626900000,2573.255,2574.008,2573.175,2573.245,0.155 +1726627200000,2573.224,2573.358,2572.764,2572.814,0.2166 +1726627500000,2572.805,2572.998,2572.275,2572.475,0.1693 +1726627800000,2572.454,2573.385,2572.275,2573.225,0.1082 +1726628100000,2573.225,2573.675,2572.788,2573.645,0.0802 +1726628400000,2573.645,2573.845,2573.085,2573.165,0.0829 +1726628700000,2573.165,2573.935,2572.615,2572.875,0.1106 +1726629000000,2572.885,2573.615,2572.615,2573.515,0.1884 +1726629300000,2573.525,2574.005,2573.005,2573.475,0.1834 +1726629600000,2573.475,2574.178,2573.195,2574.058,0.2045 +1726629900000,2574.058,2575.705,2573.804,2575.465,0.0968 +1726630200000,2575.495,2576.015,2575.275,2575.615,0.0879 +1726630500000,2575.605,2575.795,2575.095,2575.595,0.1016 +1726630800000,2575.615,2576.285,2575.325,2575.395,0.0664 +1726631100000,2575.395,2575.965,2575.345,2575.565,0.0414 +1726631400000,2575.645,2576.015,2575.345,2575.905,0.0326 +1726631700000,2575.905,2576.115,2575.465,2575.785,0.0356 +1726632000000,2575.785,2576.118,2575.375,2575.995,0.0672 +1726632300000,2576.045,2576.295,2574.258,2574.398,0.0928 +1726632600000,2574.398,2574.545,2573.975,2574.315,0.0481 +1726632900000,2574.275,2574.358,2573.035,2573.038,0.0876 +1726633200000,2573.035,2573.094,2572.625,2572.745,0.0978 +1726633500000,2572.745,2573.435,2572.715,2573.225,0.0415 +1726633800000,2573.225,2573.465,2571.695,2572.415,0.0544 +1726634100000,2572.395,2572.395,2571.325,2571.565,0.0925 +1726634400000,2571.595,2571.625,2570.415,2570.835,0.1067 +1726634700000,2570.835,2571.175,2569.595,2570.575,0.3409 +1726635000000,2570.545,2570.605,2568.795,2569.015,0.3017 +1726635300000,2569.025,2569.075,2567.925,2568.585,0.3207 +1726635600000,2568.545,2569.205,2567.485,2567.955,0.3338 +1726635900000,2567.995,2567.995,2566.885,2567.085,0.248 +1726636200000,2567.085,2567.505,2566.235,2566.485,0.3042 +1726636500000,2566.485,2566.595,2565.785,2566.265,0.2529 +1726636800000,2566.255,2566.765,2565.965,2566.485,0.2376 +1726637100000,2566.515,2566.775,2565.715,2566.635,0.2233 +1726637400000,2566.665,2567.455,2565.885,2566.105,0.6134 +1726637700000,2565.875,2567.635,2565.845,2567.195,0.5527 +1726638000000,2567.175,2567.995,2566.855,2567.945,0.4518 +1726638300000,2567.905,2567.985,2566.985,2566.985,0.3065 +1726638600000,2566.985,2567.545,2566.545,2567.235,0.4806 +1726638900000,2567.255,2567.775,2567.045,2567.605,0.364 +1726639200000,2567.605,2568.595,2567.605,2568.515,0.3363 +1726639500000,2568.515,2568.995,2567.925,2568.375,0.3817 +1726639800000,2568.405,2568.525,2567.265,2567.545,0.2607 +1726640100000,2567.555,2568.655,2566.545,2568.555,0.3055 +1726640400000,2568.565,2568.655,2567.975,2568.035,0.2473 +1726640700000,2568.055,2568.335,2567.215,2568.305,0.3149 +1726641000000,2568.305,2569.385,2567.565,2569.365,0.2609 +1726641300000,2569.345,2569.855,2568.745,2569.305,0.3128 +1726641600000,2569.325,2569.895,2568.305,2568.315,0.2867 +1726641900000,2568.285,2568.795,2567.955,2568.465,0.3137 +1726642200000,2568.465,2569.555,2567.935,2568.855,0.3153 +1726642500000,2568.815,2569.355,2568.375,2568.985,0.1922 +1726642800000,2568.995,2569.885,2568.975,2569.165,0.2611 +1726643100000,2569.275,2569.855,2568.695,2569.805,0.2071 +1726643400000,2569.805,2571.075,2569.705,2570.235,0.3098 +1726643700000,2570.245,2571.135,2569.755,2570.925,0.1191 +1726644000000,2570.895,2571.145,2569.495,2569.865,0.0849 +1726644300000,2569.865,2570.095,2568.645,2569.095,0.1504 +1726644600000,2569.115,2570.205,2568.855,2569.625,0.2395 +1726644900000,2569.595,2569.935,2568.875,2569.525,0.1321 +1726645200000,2569.475,2569.685,2568.585,2569.455,0.0713 +1726645500000,2569.515,2570.045,2569.185,2569.825,0.0587 +1726645800000,2569.825,2571.345,2569.725,2571.145,0.106 +1726646100000,2571.145,2571.865,2571.045,2571.505,0.1135 +1726646400000,2571.515,2571.855,2570.855,2571.265,0.0964 +1726646700000,2571.265,2571.398,2570.145,2570.815,0.2292 +1726647000000,2570.815,2571.095,2569.475,2569.475,0.2097 +1726647300000,2569.478,2569.558,2568.458,2569.435,0.297 +1726647600000,2569.435,2570.375,2568.994,2570.055,0.1853 +1726647900000,2570.055,2570.055,2569.575,2569.704,0.3281 +1726648200000,2569.695,2570.088,2568.924,2569.495,0.1572 +1726648500000,2569.475,2569.965,2568.165,2568.365,0.0593 +1726648800000,2568.475,2569.124,2568.194,2568.995,0.2155 +1726649100000,2568.964,2569.765,2568.604,2569.735,0.0864 +1726649400000,2569.765,2570.295,2569.265,2570.215,0.0871 +1726649700000,2570.275,2570.745,2569.548,2569.648,0.1137 +1726650000000,2569.624,2570.148,2567.825,2568.734,0.2616 +1726650300000,2568.735,2569.415,2567.998,2569.274,0.2216 +1726650600000,2569.364,2570.285,2568.974,2569.278,0.2864 +1726650900000,2569.264,2570.444,2569.164,2570.105,0.2914 +1726651200000,2570.108,2571.045,2569.985,2570.315,0.1848 +1726651500000,2570.315,2570.975,2569.245,2569.285,0.085 +1726651800000,2569.255,2569.485,2568.265,2569.155,0.128 +1726652100000,2569.235,2569.465,2568.528,2568.955,0.0621 +1726652400000,2568.965,2569.915,2568.605,2569.405,0.0806 +1726652700000,2569.355,2569.908,2568.815,2569.878,0.0536 +1726653000000,2569.888,2570.475,2569.655,2570.085,0.1014 +1726653300000,2570.075,2571.815,2569.935,2571.815,0.2073 +1726653600000,2571.815,2572.735,2571.715,2572.575,0.1106 +1726653900000,2572.575,2572.715,2571.468,2571.498,0.0607 +1726654200000,2571.518,2572.475,2570.895,2571.308,0.1766 +1726654500000,2571.305,2572.248,2571.258,2571.975,0.2586 +1726654800000,2571.988,2573.545,2571.785,2573.455,0.1255 +1726655100000,2573.425,2575.185,2573.238,2575.185,0.1203 +1726655400000,2575.185,2577.335,2575.025,2577.125,0.1486 +1726655700000,2577.125,2577.385,2575.075,2576.385,0.1574 +1726656000000,2576.405,2576.585,2575.358,2576.125,0.117 +1726656300000,2576.125,2577.785,2575.485,2577.625,0.0839 +1726656600000,2577.655,2577.995,2576.105,2576.235,0.1217 +1726656900000,2576.255,2576.555,2575.615,2576.055,0.0809 +1726657200000,2576.065,2576.675,2574.945,2575.355,0.1845 +1726657500000,2575.358,2576.175,2574.935,2575.845,0.0745 +1726657800000,2575.825,2577.045,2575.475,2576.465,0.0884 +1726658100000,2576.415,2577.305,2576.235,2576.875,0.0744 +1726658400000,2576.885,2577.595,2576.605,2577.485,0.0697 +1726658700000,2577.485,2577.775,2577.045,2577.135,0.0917 +1726659000000,2577.135,2577.465,2576.515,2577.465,0.0539 +1726659300000,2577.465,2578.338,2577.345,2577.975,0.3204 +1726659600000,2577.975,2579.945,2577.685,2579.795,0.1817 +1726659900000,2579.815,2580.575,2578.745,2578.745,0.3521 +1726660200000,2578.744,2578.805,2577.365,2577.678,0.1243 +1726660500000,2577.675,2577.758,2576.368,2577.285,0.2499 +1726660800000,2577.295,2578.655,2577.175,2578.324,0.2191 +1726661100000,2578.305,2578.708,2576.715,2577.284,0.2894 +1726661400000,2577.274,2578.104,2576.085,2576.155,0.4871 +1726661700000,2576.165,2576.525,2575.835,2576.235,0.464 +1726662000000,2576.264,2577.558,2575.935,2575.935,0.2956 +1726662300000,2575.895,2576.235,2575.248,2575.955,0.1445 +1726662600000,2575.955,2575.985,2573.795,2574.695,0.1368 +1726662900000,2574.695,2575.015,2573.364,2575.015,0.2545 +1726663200000,2575.015,2575.595,2574.725,2574.995,0.2328 +1726663500000,2574.995,2576.765,2574.185,2575.825,0.1415 +1726663800000,2575.845,2576.135,2574.025,2575.175,0.3444 +1726664100000,2575.185,2576.355,2574.865,2576.135,0.1118 +1726664400000,2576.115,2577.735,2575.865,2577.385,0.2521 +1726664700000,2577.325,2578.345,2576.765,2577.808,0.1501 +1726665000000,2577.805,2578.365,2576.755,2577.475,0.2254 +1726665300000,2577.465,2577.545,2576.305,2577.045,0.1148 +1726665600000,2577.185,2577.685,2576.135,2577.305,0.0822 +1726665900000,2577.405,2578.288,2576.915,2577.415,0.1443 +1726666200000,2577.415,2578.455,2575.058,2575.435,0.2309 +1726666500000,2575.435,2575.595,2573.355,2574.015,0.1961 +1726666800000,2574.015,2574.015,2571.748,2573.125,0.2774 +1726667100000,2573.155,2574.595,2572.038,2572.765,0.5407 +1726667400000,2572.775,2572.875,2569.285,2569.305,0.6963 +1726667700000,2569.335,2571.898,2568.475,2571.698,0.7475 +1726668000000,2571.645,2572.228,2569.845,2571.845,0.4149 +1726668300000,2571.878,2574.605,2571.645,2574.605,0.1987 +1726668600000,2574.605,2574.705,2570.845,2571.335,0.2528 +1726668900000,2571.405,2571.615,2569.345,2570.045,0.2254 +1726669200000,2570.135,2571.285,2567.895,2570.505,0.4003 +1726669500000,2570.555,2570.735,2568.815,2568.825,0.5151 +1726669800000,2568.935,2570.525,2568.165,2569.255,0.5399 +1726670100000,2569.365,2570.605,2568.325,2570.315,0.4811 +1726670400000,2570.415,2571.218,2568.985,2569.255,0.2433 +1726670700000,2569.275,2571.065,2569.245,2570.785,0.1577 +1726671000000,2570.785,2572.005,2569.585,2571.405,0.1252 +1726671300000,2571.365,2571.595,2570.625,2571.565,0.0958 +1726671600000,2571.575,2572.855,2570.915,2572.555,0.1335 +1726671900000,2572.555,2574.365,2571.665,2571.935,0.2253 +1726672200000,2571.955,2571.988,2569.718,2571.175,0.1664 +1726672500000,2571.245,2572.505,2570.525,2571.595,0.1257 +1726672800000,2571.635,2573.188,2571.325,2573.038,0.1679 +1726673100000,2573.038,2573.218,2571.955,2572.425,0.2368 +1726673400000,2572.515,2573.285,2571.338,2572.535,0.1646 +1726673700000,2572.545,2572.665,2570.565,2570.748,0.3879 +1726674000000,2570.668,2571.075,2568.438,2569.168,0.4151 +1726674300000,2569.165,2569.505,2567.985,2569.395,0.5032 +1726674600000,2569.365,2569.935,2568.965,2569.175,0.3587 +1726674900000,2569.175,2570.115,2568.988,2569.565,0.2899 +1726675200000,2569.615,2570.408,2569.065,2569.385,0.3259 +1726675500000,2569.385,2570.425,2568.765,2570.285,0.3481 +1726675800000,2570.315,2571.055,2570.285,2570.905,0.3093 +1726676100000,2570.905,2571.228,2570.335,2570.785,0.2951 +1726676400000,2570.775,2571.205,2570.515,2570.855,0.2497 +1726676700000,2570.855,2571.905,2570.705,2571.665,0.1231 +1726677000000,2571.604,2571.855,2571.025,2571.175,0.09 +1726677300000,2571.155,2571.618,2570.755,2571.525,0.1326 +1726677600000,2571.525,2572.265,2571.475,2571.835,0.1423 +1726677900000,2571.805,2572.728,2571.405,2572.648,0.2102 +1726678200000,2572.668,2573.435,2572.375,2573.335,0.3202 +1726678500000,2573.365,2575.145,2573.365,2574.775,0.1741 +1726678800000,2574.785,2574.785,2573.348,2574.275,0.2495 +1726679100000,2574.275,2574.355,2573.435,2573.748,0.1506 +1726679400000,2573.705,2574.038,2572.285,2572.325,0.1236 +1726679700000,2572.355,2572.425,2570.905,2571.175,0.1158 +1726680000000,2571.175,2571.428,2570.385,2571.325,0.1206 +1726680300000,2571.338,2573.108,2571.065,2571.925,0.2085 +1726680600000,2571.898,2572.995,2571.578,2572.935,0.1814 +1726680900000,2572.935,2573.415,2571.365,2571.405,0.19 +1726681200000,2571.418,2571.695,2570.505,2570.885,0.2571 +1726681500000,2570.868,2571.425,2569.748,2569.768,0.1313 +1726681800000,2569.734,2569.768,2567.178,2568.255,0.2444 +1726682100000,2568.245,2568.585,2566.915,2567.308,0.2049 +1726682400000,2567.318,2587.835,2566.585,2582.744,0.9681 +1726682700000,2582.845,2589.994,2582.685,2587.705,1.1716 +1726683000000,2587.704,2591.304,2580.178,2588.595,0.9768 +1726683300000,2588.625,2593.954,2587.025,2592.314,0.9273 +1726683600000,2592.314,2597.724,2590.328,2596.035,0.9082 +1726683900000,2596.024,2597.264,2593.154,2594.305,0.833 +1726684200000,2594.285,2599.995,2594.175,2599.224,0.7891 +1726684500000,2599.264,2599.755,2587.694,2589.998,0.8464 +1726684800000,2590.155,2590.875,2578.648,2580.604,0.8899 +1726685100000,2580.355,2587.328,2578.735,2580.264,0.7056 +1726685400000,2580.264,2585.564,2571.664,2582.244,1.0011 +1726685700000,2582.284,2586.545,2575.414,2575.574,0.9125 +1726686000000,2575.655,2575.935,2564.546,2571.435,1.6578 +1726686300000,2571.455,2571.455,2557.495,2562.765,1.5746 +1726686600000,2562.745,2568.075,2561.095,2566.015,1.3233 +1726686900000,2565.915,2566.055,2557.915,2563.235,1.2142 +1726687200000,2563.365,2563.475,2553.325,2559.615,1.3862 +1726687500000,2559.655,2566.495,2559.645,2565.525,1.4179 +1726687800000,2565.645,2565.965,2557.368,2557.658,0.9853 +1726688100000,2557.478,2558.544,2552.318,2557.664,0.9511 +1726688400000,2557.634,2558.645,2552.468,2552.488,0.8441 +1726688700000,2552.488,2553.985,2547.938,2548.104,0.8565 +1726689000000,2548.114,2550.445,2546.645,2550.305,0.9253 +1726689300000,2550.345,2551.395,2548.284,2548.834,0.7186 +1726689600000,2548.754,2551.855,2548.098,2550.365,0.2279 +1726689900000,2550.458,2555.725,2549.858,2555.145,0.348 +1726690200000,2555.135,2555.345,2552.098,2554.744,0.1473 +1726690500000,2554.625,2557.934,2554.275,2557.655,0.2198 +1726690800000,2557.708,2560.735,2557.708,2558.245,0.193 +1726691100000,2558.265,2559.845,2556.778,2559.414,0.1385 +1726691400000,2559.495,2559.515,2556.814,2558.495,0.151 +1726691700000,2558.465,2558.698,2557.558,2557.608,0.1227 +1726692000000,2557.548,2558.344,2557.195,2557.998,0.1008 +1726692300000,2557.924,2558.288,2555.914,2557.538,0.1283 +1726692600000,2557.538,2558.425,2557.308,2558.194,0.1025 +1726692900000,2558.225,2559.145,2558.194,2558.664,0.0818 +1726696800000,2558.645,2558.998,2555.545,2558.705,0.0947 +1726697100000,2558.448,2558.748,2557.325,2557.448,0.039 +1726697400000,2557.348,2557.685,2555.615,2557.625,0.1508 +1726697700000,2557.645,2559.095,2556.895,2558.625,0.1744 +1726698000000,2558.625,2559.724,2558.245,2559.425,0.1603 +1726698300000,2559.425,2560.074,2559.245,2559.685,0.1392 +1726698600000,2559.685,2560.195,2559.135,2559.935,0.1394 +1726698900000,2559.945,2560.155,2559.228,2560.035,0.144 +1726699200000,2560.035,2561.395,2559.695,2561.355,0.0856 +1726699500000,2561.225,2561.225,2559.285,2559.335,0.084 +1726699800000,2559.315,2560.335,2558.885,2560.155,0.0277 +1726700100000,2560.105,2560.645,2559.085,2559.115,0.1013 +1726700400000,2559.125,2559.535,2558.435,2558.715,0.2059 +1726700700000,2558.785,2558.975,2558.255,2558.525,0.082 +1726701000000,2558.535,2558.875,2558.245,2558.405,0.0157 +1726701300000,2558.495,2558.505,2557.545,2557.765,0.0361 +1726701600000,2557.805,2557.985,2557.295,2557.385,0.0361 +1726701900000,2557.385,2557.615,2556.885,2557.425,0.0473 +1726702200000,2557.425,2557.425,2556.155,2556.475,0.0605 +1726702500000,2556.475,2558.195,2556.435,2557.685,0.041 +1726702800000,2557.665,2558.035,2557.045,2557.045,0.0219 +1726703100000,2557.085,2557.745,2556.645,2557.155,0.0912 +1726703400000,2557.165,2557.975,2556.855,2557.955,0.1019 +1726703700000,2557.925,2559.195,2557.785,2559.175,0.0493 +1726704000000,2559.185,2559.445,2558.005,2558.135,0.1692 +1726704300000,2558.135,2558.235,2557.105,2557.375,0.2089 +1726704600000,2557.385,2558.575,2557.385,2558.205,0.0898 +1726704900000,2558.205,2558.855,2558.025,2558.525,0.1492 +1726705200000,2558.595,2558.685,2557.215,2557.215,0.1038 +1726705500000,2557.215,2557.735,2556.805,2557.615,0.2059 +1726705800000,2557.595,2558.615,2557.415,2558.535,0.0662 +1726706100000,2558.575,2558.625,2557.345,2558.035,0.1121 +1726706400000,2558.035,2558.875,2557.795,2558.635,0.254 +1726706700000,2558.635,2559.425,2558.625,2558.925,0.3144 +1726707000000,2558.955,2559.195,2557.535,2558.428,0.4439 +1726707300000,2558.428,2559.255,2557.815,2558.715,0.3464 +1726707600000,2558.685,2558.685,2553.805,2554.395,0.5837 +1726707900000,2554.405,2555.215,2553.318,2554.145,0.5886 +1726708200000,2554.084,2555.535,2552.905,2553.895,0.2431 +1726708500000,2553.785,2555.525,2553.665,2555.385,0.3536 +1726708800000,2555.425,2557.014,2555.295,2555.805,0.336 +1726709100000,2555.915,2556.514,2554.745,2555.608,0.5062 +1726709400000,2555.645,2556.165,2551.915,2552.045,0.5406 +1726709700000,2552.095,2553.935,2551.765,2551.775,0.2716 +1726710000000,2551.755,2552.775,2551.005,2552.405,0.1524 +1726710300000,2552.435,2553.098,2552.008,2552.794,0.3239 +1726710600000,2552.764,2555.848,2552.764,2555.555,0.207 +1726710900000,2555.575,2555.885,2554.464,2555.095,0.1664 +1726711200000,2555.105,2558.035,2555.105,2557.765,0.2913 +1726711500000,2557.765,2558.905,2557.095,2557.865,0.3516 +1726711800000,2557.865,2559.725,2557.785,2559.155,0.3717 +1726712100000,2559.115,2559.985,2558.935,2559.255,0.2192 +1726712400000,2559.245,2560.635,2559.145,2560.515,0.2279 +1726712700000,2560.515,2561.305,2560.175,2561.305,0.1261 +1726713000000,2561.305,2562.945,2561.225,2562.535,0.2267 +1726713300000,2562.525,2564.245,2562.485,2564.195,0.1196 +1726713600000,2564.115,2565.355,2563.265,2564.325,0.152 +1726713900000,2564.265,2565.708,2564.028,2565.355,0.1635 +1726714200000,2565.325,2566.558,2564.585,2564.795,0.3565 +1726714500000,2564.838,2565.248,2563.474,2563.955,0.3738 +1726714800000,2563.905,2564.275,2561.425,2562.125,0.1663 +1726715100000,2562.145,2563.475,2561.195,2563.335,0.1322 +1726715400000,2563.335,2564.245,2562.755,2563.495,0.1336 +1726715700000,2563.545,2564.035,2562.608,2562.628,0.1001 +1726716000000,2562.564,2564.165,2562.125,2563.715,0.2122 +1726716300000,2563.715,2564.645,2563.635,2564.365,0.1142 +1726716600000,2564.375,2565.025,2564.125,2564.675,0.1054 +1726716900000,2564.675,2565.165,2563.705,2564.135,0.1745 +1726717200000,2564.125,2564.405,2563.975,2564.315,0.1045 +1726717500000,2564.315,2564.555,2563.915,2564.485,0.0915 +1726717800000,2564.504,2564.725,2563.835,2564.625,0.0723 +1726718100000,2564.625,2564.625,2563.978,2563.978,0.094 +1726718400000,2563.905,2564.005,2562.854,2563.095,0.1115 +1726718700000,2563.095,2563.405,2562.075,2562.345,0.1174 +1726719000000,2562.345,2563.025,2561.945,2562.095,0.076 +1726719300000,2562.055,2562.145,2560.678,2561.225,0.122 +1726719600000,2561.238,2561.238,2559.435,2561.185,0.1715 +1726719900000,2561.085,2562.415,2560.975,2562.405,0.0963 +1726720200000,2562.465,2562.705,2562.125,2562.435,0.0486 +1726720500000,2562.465,2562.875,2562.155,2562.585,0.0454 +1726720800000,2562.585,2562.815,2562.278,2562.405,0.1033 +1726721100000,2562.405,2562.425,2561.885,2562.175,0.0956 +1726721400000,2562.185,2563.325,2562.135,2563.285,0.0738 +1726721700000,2563.355,2564.015,2563.205,2563.975,0.0484 +1726722000000,2563.975,2564.775,2563.895,2564.605,0.0658 +1726722300000,2564.555,2566.915,2564.405,2566.765,0.1205 +1726722600000,2566.758,2568.015,2566.525,2567.115,0.3765 +1726722900000,2567.135,2567.458,2566.185,2566.865,0.1822 +1726723200000,2566.908,2568.305,2566.768,2568.075,0.074 +1726723500000,2568.115,2568.715,2567.585,2568.535,0.1075 +1726723800000,2568.585,2569.264,2567.488,2567.905,0.1818 +1726724100000,2567.865,2569.635,2567.488,2569.555,0.1896 +1726724400000,2569.555,2572.155,2569.545,2570.805,0.1914 +1726724700000,2570.805,2571.715,2569.434,2570.158,0.2311 +1726725000000,2570.158,2572.825,2569.544,2572.415,0.4496 +1726725300000,2572.425,2574.425,2571.835,2574.405,0.2675 +1726725600000,2574.425,2577.315,2574.365,2576.825,0.1793 +1726725900000,2576.795,2576.815,2575.038,2575.225,0.2344 +1726726200000,2575.195,2577.205,2574.445,2577.095,0.2477 +1726726500000,2577.055,2577.055,2574.718,2576.635,0.2076 +1726726800000,2576.685,2578.665,2576.585,2577.425,0.181 +1726727100000,2577.455,2578.335,2575.275,2575.975,0.1903 +1726727400000,2575.975,2576.785,2575.205,2575.795,0.1592 +1726727700000,2575.905,2575.975,2573.835,2573.835,0.4918 +1726728000000,2573.864,2575.885,2573.815,2574.475,0.2976 +1726728300000,2574.525,2576.065,2573.785,2575.034,0.2715 +1726728600000,2575.004,2575.974,2574.508,2575.728,0.5257 +1726728900000,2575.734,2576.628,2575.568,2575.704,0.5929 +1726729200000,2575.708,2577.808,2574.915,2577.758,0.4642 +1726729500000,2577.808,2578.254,2576.838,2576.995,0.2852 +1726729800000,2576.995,2577.945,2576.125,2577.745,0.1362 +1726730100000,2577.805,2579.275,2577.195,2579.254,0.1453 +1726730400000,2579.225,2579.275,2576.895,2577.564,0.428 +1726730700000,2577.584,2580.298,2577.465,2579.364,0.3117 +1726731000000,2579.405,2579.584,2577.218,2579.104,0.3658 +1726731300000,2579.134,2579.405,2577.715,2578.145,0.3805 +1726731600000,2578.154,2581.095,2578.154,2580.385,0.1618 +1726731900000,2580.475,2582.414,2579.888,2582.125,0.2841 +1726732200000,2582.145,2582.605,2581.275,2581.814,0.3483 +1726732500000,2581.824,2584.574,2581.695,2584.324,0.498 +1726732800000,2584.324,2584.984,2582.054,2582.148,0.6897 +1726733100000,2582.114,2582.565,2581.465,2582.565,0.1615 +1726733400000,2582.565,2583.725,2581.985,2582.508,0.2019 +1726733700000,2582.575,2583.045,2581.294,2581.454,0.3316 +1726734000000,2581.415,2582.195,2581.268,2582.005,0.184 +1726734300000,2582.005,2582.485,2581.488,2582.125,0.109 +1726734600000,2582.125,2583.315,2582.035,2582.925,0.0963 +1726734900000,2582.885,2583.115,2581.894,2582.375,0.1099 +1726735200000,2582.375,2583.394,2582.375,2583.274,0.1243 +1726735500000,2583.274,2584.095,2582.388,2584.095,0.2277 +1726735800000,2584.125,2584.435,2583.355,2584.435,0.2207 +1726736100000,2584.435,2586.445,2584.215,2584.815,0.2651 +1726736400000,2584.815,2586.294,2583.895,2585.898,0.3252 +1726736700000,2585.858,2585.948,2584.568,2584.775,0.2558 +1726737000000,2584.755,2586.065,2584.365,2586.055,0.1858 +1726737300000,2586.055,2588.548,2585.615,2587.748,0.2744 +1726737600000,2587.748,2592.225,2587.695,2589.805,0.4406 +1726737900000,2589.835,2592.065,2588.758,2590.575,0.6659 +1726738200000,2590.678,2594.775,2590.098,2592.065,0.5361 +1726738500000,2592.065,2593.345,2591.475,2592.995,0.4829 +1726738800000,2593.018,2593.298,2591.425,2592.925,0.3386 +1726739100000,2592.925,2592.925,2591.575,2592.325,0.3001 +1726739400000,2592.315,2593.125,2591.595,2592.205,0.2429 +1726739700000,2592.215,2592.315,2591.065,2591.685,0.204 +1726740000000,2591.675,2591.718,2590.108,2590.905,0.2724 +1726740300000,2590.905,2590.905,2589.595,2589.775,0.2543 +1726740600000,2589.755,2590.918,2588.715,2590.204,0.3397 +1726740900000,2590.215,2590.215,2586.865,2587.665,0.3443 +1726741200000,2587.665,2588.795,2587.435,2587.875,0.1172 +1726741500000,2587.915,2588.935,2586.765,2588.285,0.2639 +1726741800000,2588.285,2588.685,2585.795,2585.955,0.4576 +1726742100000,2585.955,2587.378,2585.815,2587.125,0.3024 +1726742400000,2587.125,2588.148,2586.915,2587.995,0.2494 +1726742700000,2587.995,2589.054,2587.434,2588.085,0.3576 +1726743000000,2587.998,2588.395,2587.428,2587.605,0.2681 +1726743300000,2587.605,2589.275,2587.555,2588.505,0.3086 +1726743600000,2588.505,2589.245,2586.608,2586.608,0.4574 +1726743900000,2586.585,2587.095,2585.395,2585.895,0.1456 +1726744200000,2585.895,2586.365,2584.245,2586.145,0.3128 +1726744500000,2586.145,2586.315,2584.765,2585.605,0.37 +1726744800000,2585.605,2586.895,2584.735,2585.605,0.4294 +1726745100000,2585.608,2586.278,2584.845,2585.205,0.4361 +1726745400000,2585.235,2587.755,2585.135,2587.425,0.4411 +1726745700000,2587.435,2588.395,2586.855,2587.985,0.3187 +1726746000000,2587.955,2588.475,2587.465,2587.625,0.4209 +1726746300000,2587.625,2589.585,2586.835,2588.198,0.4022 +1726746600000,2588.195,2588.855,2587.005,2587.805,0.3632 +1726746900000,2587.825,2589.455,2587.338,2589.315,0.2117 +1726747200000,2589.265,2590.465,2588.425,2589.505,0.4649 +1726747500000,2589.545,2590.225,2588.835,2589.915,0.4765 +1726747800000,2589.915,2590.625,2589.368,2590.115,0.428 +1726748100000,2590.094,2590.825,2588.685,2589.005,0.5155 +1726748400000,2589.055,2591.105,2588.995,2590.538,0.6452 +1726748700000,2590.548,2590.828,2589.218,2589.648,0.3842 +1726749000000,2589.044,2589.044,2585.195,2585.834,0.5356 +1726749300000,2585.834,2585.944,2581.094,2582.128,0.4901 +1726749600000,2582.245,2582.245,2578.875,2579.174,0.5827 +1726749900000,2579.125,2579.164,2573.965,2575.808,0.5134 +1726750200000,2575.838,2577.265,2573.074,2574.945,0.7859 +1726750500000,2574.965,2578.815,2574.965,2576.554,0.6541 +1726750800000,2576.554,2579.185,2574.524,2578.345,0.6324 +1726751100000,2578.415,2582.085,2576.578,2582.075,0.6901 +1726751400000,2582.075,2582.425,2578.198,2578.794,0.5404 +1726751700000,2578.844,2579.725,2577.614,2578.905,0.3339 +1726752000000,2578.888,2578.888,2575.995,2576.845,0.3188 +1726752300000,2576.905,2578.485,2575.035,2578.265,0.3237 +1726752600000,2578.335,2579.195,2575.735,2576.535,0.5172 +1726752900000,2576.615,2581.195,2576.105,2579.035,0.4159 +1726753200000,2579.045,2580.065,2573.798,2574.815,0.4132 +1726753500000,2574.815,2575.715,2572.775,2573.325,0.6558 +1726753800000,2573.295,2574.515,2569.625,2574.495,0.5017 +1726754100000,2574.465,2576.785,2574.365,2574.745,0.2963 +1726754400000,2574.725,2578.098,2574.485,2576.985,0.6568 +1726754700000,2577.018,2577.138,2572.375,2572.725,0.4746 +1726755000000,2572.644,2575.168,2571.595,2573.668,0.4209 +1726755300000,2573.668,2577.025,2572.075,2576.978,0.909 +1726755600000,2577.005,2578.518,2575.455,2578.224,0.3093 +1726755900000,2578.215,2580.355,2578.215,2580.055,0.6922 +1726756200000,2580.065,2583.515,2579.935,2583.375,0.6388 +1726756500000,2583.375,2584.315,2581.848,2583.984,0.3572 +1726756800000,2583.925,2584.515,2581.795,2583.095,0.4836 +1726757100000,2583.145,2583.465,2580.235,2580.788,0.4421 +1726757400000,2580.765,2582.405,2580.015,2581.115,0.3676 +1726757700000,2581.125,2582.158,2580.154,2581.115,0.3961 +1726758000000,2581.128,2582.235,2580.318,2581.778,0.2984 +1726758300000,2581.775,2583.848,2581.245,2582.375,0.6217 +1726758600000,2582.415,2583.304,2581.214,2581.558,0.4317 +1726758900000,2581.558,2584.325,2581.555,2584.185,0.3877 +1726759200000,2584.174,2584.455,2583.125,2584.358,0.1866 +1726759500000,2584.358,2584.638,2583.325,2584.518,0.2546 +1726759800000,2584.578,2584.688,2583.235,2583.575,0.3769 +1726760100000,2583.575,2584.308,2583.005,2583.815,0.3347 +1726760400000,2583.805,2585.125,2583.285,2584.785,0.392 +1726760700000,2584.775,2587.065,2584.455,2586.708,0.3426 +1726761000000,2586.708,2588.808,2585.508,2588.714,0.558 +1726761300000,2588.714,2589.235,2587.205,2588.935,0.292 +1726761600000,2589.025,2589.334,2587.945,2588.755,0.1809 +1726761900000,2588.745,2589.995,2588.328,2589.235,0.1381 +1726762200000,2589.235,2590.165,2588.115,2589.615,0.2068 +1726762500000,2589.655,2591.185,2589.044,2590.344,0.2948 +1726762800000,2590.354,2590.998,2587.614,2588.225,0.5286 +1726763100000,2588.225,2588.968,2588.215,2588.898,0.3301 +1726763400000,2588.898,2590.675,2588.865,2590.525,0.2132 +1726763700000,2590.445,2592.025,2589.835,2591.575,0.2502 +1726764000000,2591.565,2592.098,2590.365,2591.855,0.3279 +1726764300000,2591.845,2592.455,2591.175,2591.788,0.2555 +1726764600000,2591.738,2592.315,2591.485,2592.295,0.1265 +1726764900000,2592.265,2592.265,2591.305,2591.608,0.2172 +1726765200000,2591.605,2592.535,2591.455,2592.185,0.2843 +1726765500000,2592.175,2592.315,2589.624,2589.978,0.3113 +1726765800000,2589.998,2590.204,2588.688,2588.798,0.3504 +1726766100000,2588.775,2590.378,2588.648,2589.378,0.2851 +1726766400000,2589.378,2590.248,2588.798,2588.818,0.3311 +1726766700000,2588.798,2589.705,2587.815,2588.758,0.2435 +1726767000000,2588.785,2590.298,2588.255,2590.234,0.2688 +1726767300000,2590.234,2590.398,2589.524,2589.808,0.2531 +1726767600000,2589.908,2590.018,2589.208,2589.515,0.1645 +1726767900000,2589.514,2590.698,2589.445,2590.375,0.2679 +1726768200000,2590.375,2590.738,2589.838,2590.424,0.2067 +1726768500000,2590.415,2590.655,2590.068,2590.424,0.2265 +1726768800000,2590.478,2590.688,2590.155,2590.438,0.2086 +1726769100000,2590.435,2590.568,2589.265,2589.335,0.2098 +1726769400000,2589.318,2589.408,2588.285,2588.334,0.2626 +1726769700000,2588.294,2588.435,2586.475,2586.664,0.3111 +1726770000000,2586.658,2587.958,2586.655,2587.345,0.2921 +1726770300000,2587.355,2588.618,2587.265,2588.295,0.1842 +1726770600000,2588.275,2589.035,2587.745,2588.925,0.1154 +1726770900000,2588.905,2589.485,2588.605,2589.225,0.089 +1726771200000,2589.225,2589.908,2589.115,2589.235,0.0849 +1726771500000,2589.235,2589.235,2588.255,2588.335,0.0937 +1726771800000,2588.365,2588.865,2588.075,2588.688,0.1074 +1726772100000,2588.658,2588.808,2588.105,2588.158,0.1378 +1726772400000,2588.115,2588.635,2587.585,2587.888,0.1886 +1726772700000,2587.884,2587.884,2586.915,2587.408,0.1539 +1726773000000,2587.344,2588.238,2587.344,2587.868,0.1657 +1726773300000,2587.858,2587.918,2586.658,2586.858,0.1712 +1726773600000,2586.828,2587.138,2586.384,2586.774,0.2853 +1726773900000,2586.754,2587.465,2586.184,2587.255,0.1773 +1726774200000,2587.174,2587.174,2586.135,2586.375,0.1142 +1726774500000,2586.375,2586.508,2585.798,2586.048,0.1364 +1726774800000,2586.048,2586.538,2585.985,2586.448,0.1519 +1726775100000,2586.345,2587.545,2586.075,2587.545,0.1512 +1726775400000,2587.525,2587.688,2587.028,2587.505,0.1961 +1726775700000,2587.508,2588.748,2586.835,2588.265,0.2444 +1726776000000,2588.245,2589.218,2588.245,2588.718,0.15 +1726776300000,2588.685,2589.648,2588.628,2589.178,0.1242 +1726776600000,2589.138,2589.378,2588.735,2588.818,0.0881 +1726776900000,2588.818,2589.058,2587.768,2588.328,0.0901 +1726777200000,2588.368,2588.768,2587.645,2588.768,0.1437 +1726777500000,2588.778,2588.898,2586.885,2586.928,0.1574 +1726777800000,2586.955,2587.028,2586.315,2586.438,0.0878 +1726778100000,2586.428,2587.188,2586.325,2586.668,0.0949 +1726778400000,2586.688,2586.888,2586.448,2586.858,0.0504 +1726778700000,2586.805,2587.168,2586.588,2587.158,0.0897 +1726779000000,2587.095,2587.278,2585.868,2585.938,0.0512 +1726779300000,2585.908,2586.788,2585.835,2586.645,0.0627 +1726783200000,2585.848,2586.745,2585.848,2586.245,0.0685 +1726783500000,2586.225,2586.574,2586.025,2586.425,0.0388 +1726783800000,2586.325,2586.724,2586.224,2586.445,0.0583 +1726784100000,2586.454,2586.938,2586.445,2586.938,0.0441 +1726784400000,2586.838,2586.978,2586.588,2586.918,0.0144 +1726784700000,2586.818,2587.324,2586.698,2587.225,0.0202 +1726785000000,2587.225,2587.358,2586.958,2587.358,0.0254 +1726785300000,2587.358,2587.548,2587.015,2587.098,0.0342 +1726785600000,2587.125,2587.225,2586.985,2587.185,0.0289 +1726785900000,2587.135,2587.308,2586.855,2587.285,0.0387 +1726786200000,2587.318,2587.488,2587.285,2587.455,0.035 +1726786500000,2587.495,2587.765,2587.465,2587.585,0.031 +1726786800000,2587.548,2587.625,2587.315,2587.378,0.1027 +1726787100000,2587.364,2587.518,2587.148,2587.265,0.0799 +1726787400000,2587.274,2587.535,2587.274,2587.395,0.0172 +1726787700000,2587.335,2587.625,2586.295,2586.925,0.093 +1726788000000,2587.015,2587.265,2586.875,2587.135,0.011 +1726788300000,2587.145,2587.145,2586.845,2586.925,0.0075 +1726788600000,2586.955,2587.185,2586.935,2587.145,0.0106 +1726788900000,2587.135,2587.145,2586.685,2587.025,0.0208 +1726789200000,2586.975,2587.075,2586.745,2587.015,0.0194 +1726789500000,2586.975,2587.475,2586.785,2587.005,0.0264 +1726789800000,2587.005,2587.215,2587.005,2587.035,0.0176 +1726790100000,2587.035,2587.225,2586.825,2587.135,0.0214 +1726790400000,2587.125,2587.235,2586.365,2586.995,0.1682 +1726790700000,2587.005,2587.155,2586.328,2586.435,0.1274 +1726791000000,2586.405,2586.695,2585.965,2586.635,0.1353 +1726791300000,2586.605,2587.385,2586.535,2586.975,0.1182 +1726791600000,2586.975,2587.255,2586.525,2586.965,0.0731 +1726791900000,2586.965,2587.265,2586.635,2587.235,0.0565 +1726792200000,2587.265,2587.525,2586.565,2587.265,0.0785 +1726792500000,2587.245,2587.715,2587.005,2587.495,0.1186 +1726792800000,2587.495,2588.225,2587.455,2587.915,0.152 +1726793100000,2587.925,2588.025,2587.495,2587.825,0.1598 +1726793400000,2587.908,2588.048,2587.595,2587.995,0.1754 +1726793700000,2587.995,2588.405,2587.475,2588.005,0.2459 +1726794000000,2588.005,2588.765,2587.035,2587.325,0.4376 +1726794300000,2587.265,2588.245,2587.045,2587.505,0.3627 +1726794600000,2587.535,2588.205,2586.875,2587.685,0.318 +1726794900000,2587.705,2587.945,2584.815,2585.425,0.3736 +1726795200000,2585.425,2586.348,2584.654,2585.495,0.3738 +1726795500000,2585.495,2586.045,2585.095,2585.205,0.0912 +1726795800000,2585.135,2588.115,2584.995,2587.845,0.18 +1726796100000,2587.915,2588.115,2586.635,2587.215,0.0927 +1726796400000,2587.055,2587.775,2586.155,2587.775,0.2626 +1726796700000,2587.765,2588.845,2586.928,2587.005,0.3548 +1726797000000,2587.005,2588.075,2586.928,2587.895,0.3098 +1726797300000,2587.905,2589.345,2587.745,2588.108,0.2608 +1726797600000,2588.085,2589.265,2587.274,2589.065,0.1604 +1726797900000,2589.065,2589.795,2588.865,2589.225,0.1238 +1726798200000,2589.225,2589.635,2588.815,2589.465,0.0691 +1726798500000,2589.425,2589.895,2589.275,2589.698,0.0537 +1726798800000,2589.705,2589.824,2588.825,2588.924,0.1395 +1726799100000,2588.915,2589.194,2588.464,2588.865,0.1577 +1726799400000,2588.825,2590.975,2588.825,2590.885,0.3897 +1726799700000,2590.885,2592.125,2590.655,2591.705,0.1755 +1726800000000,2591.695,2592.085,2590.618,2590.834,0.1421 +1726800300000,2590.844,2591.815,2590.775,2591.815,0.1118 +1726800600000,2591.815,2592.415,2590.604,2591.058,0.2431 +1726800900000,2591.004,2591.485,2590.405,2591.425,0.2958 +1726801200000,2591.445,2593.465,2591.385,2592.885,0.1692 +1726801500000,2592.885,2593.325,2591.585,2591.985,0.1825 +1726801800000,2591.985,2592.448,2591.365,2591.605,0.1785 +1726802100000,2591.565,2592.445,2591.475,2591.988,0.1241 +1726802400000,2592.035,2592.365,2591.725,2592.055,0.1028 +1726802700000,2592.055,2593.475,2592.055,2592.475,0.2949 +1726803000000,2592.475,2592.535,2590.795,2592.155,0.1498 +1726803300000,2592.185,2592.475,2591.585,2592.215,0.0933 +1726803600000,2592.215,2592.805,2592.015,2592.805,0.0836 +1726803900000,2592.805,2592.805,2591.485,2592.135,0.0684 +1726804200000,2592.135,2592.235,2591.295,2591.305,0.075 +1726804500000,2591.314,2591.985,2591.225,2591.305,0.0695 +1726804800000,2591.295,2593.348,2591.185,2593.005,0.1371 +1726805100000,2593.048,2593.935,2591.635,2591.635,0.1168 +1726805400000,2591.675,2592.625,2591.345,2592.535,0.0504 +1726805700000,2592.475,2592.615,2591.955,2591.985,0.0155 +1726806000000,2592.015,2592.685,2591.975,2592.535,0.0155 +1726806300000,2592.454,2593.405,2592.105,2593.335,0.0419 +1726806600000,2593.265,2593.815,2592.815,2593.735,0.044 +1726806900000,2593.795,2593.975,2592.845,2593.055,0.0582 +1726807200000,2593.055,2593.865,2592.995,2593.845,0.0302 +1726807500000,2593.845,2594.215,2593.335,2593.655,0.0429 +1726807800000,2593.565,2593.615,2592.615,2593.085,0.035 +1726808100000,2593.085,2593.635,2592.785,2593.625,0.0239 +1726808400000,2593.705,2593.745,2593.025,2593.375,0.036 +1726808700000,2593.425,2593.495,2592.835,2592.945,0.0442 +1726809000000,2592.945,2593.105,2592.345,2592.495,0.0433 +1726809300000,2592.495,2592.755,2592.325,2592.545,0.0439 +1726809600000,2592.675,2592.975,2592.365,2592.705,0.0516 +1726809900000,2592.715,2593.305,2592.405,2593.025,0.0459 +1726810200000,2593.025,2594.684,2592.585,2593.724,0.2747 +1726810500000,2593.784,2594.774,2593.454,2593.735,0.3153 +1726810800000,2593.645,2594.064,2593.495,2593.878,0.2817 +1726811100000,2593.878,2594.865,2593.678,2594.075,0.1682 +1726811400000,2594.064,2594.415,2593.575,2594.335,0.0741 +1726811700000,2594.375,2595.025,2594.155,2594.405,0.2134 +1726812000000,2594.354,2597.315,2594.175,2597.215,0.4452 +1726812300000,2597.215,2597.905,2597.015,2597.665,0.2585 +1726812600000,2597.645,2597.778,2596.315,2597.135,0.3471 +1726812900000,2597.135,2597.395,2596.405,2597.178,0.1659 +1726813200000,2597.148,2598.455,2597.055,2597.884,0.1847 +1726813500000,2597.884,2599.625,2597.444,2599.465,0.1564 +1726813800000,2599.495,2600.045,2598.795,2599.785,0.1174 +1726814100000,2599.734,2599.734,2597.334,2597.495,0.2425 +1726814400000,2597.405,2599.735,2597.355,2599.705,0.1561 +1726814700000,2599.725,2604.128,2599.545,2602.675,0.1815 +1726815000000,2602.675,2606.978,2602.605,2605.704,0.7084 +1726815300000,2605.714,2605.948,2602.854,2605.324,0.6585 +1726815600000,2605.364,2606.455,2604.835,2605.475,0.4058 +1726815900000,2605.475,2608.345,2605.155,2607.744,0.2782 +1726816200000,2607.744,2609.615,2607.224,2607.834,0.5116 +1726816500000,2607.875,2608.785,2606.915,2607.385,0.2528 +1726816800000,2607.355,2608.645,2606.105,2607.865,0.1346 +1726817100000,2607.895,2608.595,2606.685,2606.855,0.1261 +1726817400000,2606.855,2607.535,2606.195,2606.465,0.1293 +1726817700000,2606.465,2607.215,2606.005,2606.975,0.1 +1726818000000,2606.975,2607.675,2605.318,2605.435,0.0988 +1726818300000,2605.595,2606.265,2604.645,2604.745,0.1276 +1726818600000,2604.655,2607.005,2604.625,2606.595,0.113 +1726818900000,2606.555,2607.965,2606.255,2607.015,0.1603 +1726819200000,2607.014,2607.424,2605.495,2606.294,0.2772 +1726819500000,2606.288,2606.874,2605.838,2606.758,0.3206 +1726819800000,2606.725,2607.415,2605.418,2606.295,0.4355 +1726820100000,2606.304,2606.765,2605.365,2606.015,0.1393 +1726820400000,2606.015,2608.355,2605.575,2608.245,0.1289 +1726820700000,2608.205,2609.265,2607.465,2609.235,0.134 +1726821000000,2609.305,2610.375,2609.115,2610.115,0.1621 +1726821300000,2610.118,2612.605,2609.645,2612.425,0.3275 +1726821600000,2612.425,2612.545,2611.355,2612.245,0.4021 +1726821900000,2612.255,2612.355,2611.235,2612.255,0.2469 +1726822200000,2612.255,2612.345,2609.995,2610.134,0.1482 +1726822500000,2610.154,2610.345,2609.295,2609.645,0.2154 +1726822800000,2609.675,2610.395,2609.315,2610.045,0.0836 +1726823100000,2610.045,2610.375,2609.595,2609.805,0.0531 +1726823400000,2609.795,2610.345,2608.615,2608.945,0.0969 +1726823700000,2608.945,2609.545,2608.675,2608.945,0.0763 +1726824000000,2608.945,2609.055,2606.825,2607.375,0.1268 +1726824300000,2607.375,2608.555,2607.205,2607.665,0.0993 +1726824600000,2607.695,2608.085,2605.895,2606.485,0.3234 +1726824900000,2606.475,2606.585,2605.525,2606.235,0.1169 +1726825200000,2606.195,2606.968,2605.635,2605.815,0.1359 +1726825500000,2605.825,2606.125,2604.965,2605.595,0.1229 +1726825800000,2605.615,2606.115,2604.338,2604.555,0.2667 +1726826100000,2604.548,2606.808,2602.385,2606.185,0.5232 +1726826400000,2606.185,2607.105,2606.095,2606.885,0.3734 +1726826700000,2606.905,2608.748,2606.865,2608.385,0.4013 +1726827000000,2608.385,2608.385,2607.735,2608.015,0.1157 +1726827300000,2607.955,2608.714,2607.875,2608.365,0.2096 +1726827600000,2608.365,2608.608,2606.385,2606.695,0.2456 +1726827900000,2606.695,2608.175,2606.345,2608.164,0.2156 +1726828200000,2608.155,2609.168,2608.095,2609.008,0.3268 +1726828500000,2609.018,2609.568,2608.155,2609.365,0.2829 +1726828800000,2609.235,2610.525,2609.065,2610.144,0.4428 +1726829100000,2610.174,2611.728,2610.148,2611.484,0.2366 +1726829400000,2611.485,2614.048,2611.325,2612.978,0.3428 +1726829700000,2612.974,2613.565,2612.205,2613.105,0.3797 +1726830000000,2613.085,2614.775,2613.085,2613.305,0.4527 +1726830300000,2613.285,2614.668,2612.355,2614.375,0.3022 +1726830600000,2614.458,2615.035,2611.924,2611.948,0.4366 +1726830900000,2611.954,2612.828,2611.358,2612.365,0.3825 +1726831200000,2612.368,2613.038,2610.925,2611.765,0.3397 +1726831500000,2611.795,2612.638,2610.815,2610.935,0.2774 +1726831800000,2610.975,2613.395,2610.125,2611.685,0.2849 +1726832100000,2611.685,2613.418,2611.585,2613.395,0.1939 +1726832400000,2613.385,2615.318,2613.385,2614.545,0.4065 +1726832700000,2614.555,2614.885,2613.245,2613.645,0.4005 +1726833000000,2613.625,2614.798,2613.235,2614.798,0.295 +1726833300000,2614.795,2614.798,2613.485,2613.608,0.3754 +1726833600000,2613.608,2615.575,2613.278,2615.205,0.6131 +1726833900000,2615.205,2616.335,2614.045,2614.585,0.5042 +1726834200000,2614.714,2615.615,2613.995,2615.425,0.3706 +1726834500000,2615.425,2616.905,2614.638,2616.905,0.4611 +1726834800000,2616.804,2617.895,2616.145,2617.664,0.7319 +1726835100000,2617.658,2619.165,2617.138,2617.358,0.3077 +1726835400000,2617.345,2618.315,2615.745,2615.945,0.224 +1726835700000,2615.975,2616.425,2614.415,2616.215,0.5904 +1726836000000,2616.215,2616.685,2615.285,2616.665,0.4284 +1726836300000,2616.685,2617.735,2615.965,2616.385,0.4949 +1726836600000,2616.385,2616.405,2614.835,2615.685,0.5187 +1726836900000,2615.725,2617.315,2615.325,2615.435,0.4407 +1726837200000,2615.438,2616.445,2612.675,2614.855,0.8227 +1726837500000,2614.855,2615.405,2611.155,2611.655,0.7649 +1726837800000,2611.685,2612.775,2609.165,2609.304,0.5715 +1726838100000,2609.295,2612.578,2609.098,2612.548,0.8695 +1726838400000,2612.615,2613.965,2610.288,2611.435,0.6778 +1726838700000,2611.465,2612.775,2609.035,2609.235,0.5385 +1726839000000,2609.285,2611.525,2604.688,2605.515,0.8206 +1726839300000,2605.535,2609.005,2605.515,2608.204,0.706 +1726839600000,2608.074,2609.105,2604.545,2604.965,0.841 +1726839900000,2605.075,2605.615,2602.445,2604.045,0.9852 +1726840200000,2604.045,2605.925,2603.075,2605.855,0.919 +1726840500000,2605.805,2607.935,2604.945,2606.545,0.8359 +1726840800000,2606.535,2607.385,2604.625,2606.325,0.7978 +1726841100000,2606.295,2609.785,2604.708,2609.605,0.8831 +1726841400000,2609.645,2611.408,2607.508,2607.918,0.7127 +1726841700000,2607.918,2612.704,2607.695,2611.465,0.8426 +1726842000000,2611.465,2611.715,2606.965,2608.015,0.8252 +1726842300000,2607.945,2613.438,2607.685,2613.335,0.7363 +1726842600000,2613.335,2614.444,2611.798,2613.834,0.8088 +1726842900000,2613.934,2614.555,2612.705,2614.275,0.5711 +1726843200000,2614.275,2615.508,2613.178,2614.378,0.6322 +1726843500000,2614.365,2617.015,2613.948,2615.468,0.6921 +1726843800000,2615.448,2616.275,2614.315,2615.298,0.6275 +1726844100000,2615.345,2615.808,2613.268,2613.908,0.6345 +1726844400000,2613.925,2616.698,2613.784,2616.355,0.6445 +1726844700000,2616.374,2618.358,2615.508,2615.815,0.4876 +1726845000000,2615.898,2616.495,2613.318,2613.784,0.6487 +1726845300000,2613.838,2614.585,2611.065,2614.305,0.8407 +1726845600000,2614.325,2614.958,2612.145,2614.905,0.6536 +1726845900000,2614.884,2615.198,2611.545,2611.695,0.5672 +1726846200000,2611.695,2615.935,2611.155,2615.215,0.3765 +1726846500000,2615.265,2619.405,2615.205,2618.915,0.9389 +1726846800000,2618.898,2622.654,2618.075,2622.164,1.0612 +1726847100000,2622.164,2622.828,2619.778,2620.455,0.8927 +1726847400000,2620.515,2622.835,2619.695,2619.985,0.8262 +1726847700000,2620.015,2622.835,2619.855,2622.678,0.819 +1726848000000,2622.728,2624.464,2620.245,2620.725,0.7129 +1726848300000,2620.725,2622.025,2619.595,2621.338,0.6209 +1726848600000,2621.335,2623.865,2621.285,2623.605,0.5574 +1726848900000,2623.605,2625.018,2623.085,2623.165,0.3967 +1726849200000,2623.164,2624.804,2622.934,2624.105,0.4047 +1726849500000,2624.228,2624.808,2622.235,2622.984,0.4903 +1726849800000,2622.974,2624.055,2622.438,2623.298,0.3985 +1726850100000,2623.298,2624.905,2623.054,2624.865,0.3598 +1726850400000,2624.844,2625.015,2624.015,2624.445,0.3056 +1726850700000,2624.434,2625.525,2623.545,2624.708,0.249 +1726851000000,2624.708,2624.988,2624.104,2624.825,0.2073 +1726851300000,2624.825,2625.574,2624.198,2624.748,0.3363 +1726851600000,2624.724,2625.278,2620.968,2621.824,0.4883 +1726851900000,2621.804,2622.965,2620.605,2621.938,0.348 +1726852200000,2621.928,2622.725,2621.088,2621.308,0.2471 +1726852500000,2621.385,2622.355,2621.084,2621.995,0.2479 +1726852800000,2621.995,2622.508,2620.385,2620.488,0.1982 +1726853100000,2620.394,2621.214,2619.605,2620.615,0.3418 +1726853400000,2620.615,2621.515,2620.028,2620.768,0.2458 +1726853700000,2620.758,2621.508,2619.118,2619.714,0.402 +1726854000000,2619.714,2620.818,2619.394,2619.928,0.3608 +1726854300000,2619.928,2620.728,2619.815,2620.408,0.3311 +1726854600000,2620.408,2621.064,2619.638,2619.885,0.3332 +1726854900000,2619.885,2619.895,2619.058,2619.458,0.3589 +1726855200000,2619.458,2619.608,2617.785,2618.245,0.6298 +1726855500000,2618.255,2618.915,2617.885,2618.245,0.5383 +1726855800000,2618.265,2620.555,2617.805,2620.425,0.6395 +1726856100000,2620.425,2621.695,2619.975,2621.205,0.5484 +1726856400000,2621.205,2621.325,2619.405,2619.555,0.4175 +1726856700000,2619.575,2619.985,2619.065,2619.535,0.4513 +1726857000000,2619.545,2620.145,2619.015,2619.345,0.4549 +1726857300000,2619.465,2620.425,2618.675,2620.205,0.4403 +1726857600000,2620.205,2620.395,2618.935,2619.435,0.3661 +1726857900000,2619.405,2620.285,2619.015,2619.945,0.3495 +1726858200000,2620.015,2621.495,2619.685,2621.455,0.4219 +1726858500000,2621.455,2622.058,2620.895,2621.575,0.4455 +1726858800000,2621.594,2622.125,2620.545,2621.665,0.2362 +1726859100000,2621.638,2622.484,2621.374,2622.284,0.1949 +1726859400000,2622.325,2622.948,2621.154,2622.158,0.1861 +1726859700000,2622.158,2622.848,2621.778,2622.634,0.233 +1726860000000,2622.644,2623.168,2621.624,2622.064,0.2353 +1726860300000,2622.074,2623.074,2621.754,2623.064,0.1998 +1726860600000,2623.054,2623.288,2622.314,2622.328,0.1729 +1726860900000,2622.318,2622.848,2621.768,2622.178,0.2126 +1726861200000,2622.178,2622.614,2621.394,2622.298,0.1906 +1726861500000,2622.298,2622.598,2621.708,2621.748,0.1585 +1726861800000,2621.785,2622.218,2621.428,2621.528,0.2237 +1726862100000,2621.558,2621.718,2620.905,2620.958,0.2364 +1726862400000,2621.008,2621.578,2620.755,2621.048,0.115 +1726862700000,2621.015,2621.108,2620.288,2620.418,0.1015 +1726863000000,2620.415,2620.638,2620.138,2620.638,0.0958 +1726863300000,2620.628,2620.708,2619.368,2619.528,0.1216 +1726863600000,2619.528,2620.215,2619.388,2619.908,0.1038 +1726863900000,2619.858,2620.038,2619.258,2619.805,0.083 +1726864200000,2619.848,2620.118,2618.938,2620.068,0.0844 +1726864500000,2620.015,2620.578,2619.948,2620.538,0.0545 +1726864800000,2620.578,2621.528,2620.535,2621.108,0.0738 +1726865100000,2621.005,2621.998,2620.825,2621.895,0.093 +1726865400000,2621.895,2622.218,2621.508,2622.018,0.0891 +1726865700000,2622.005,2622.375,2621.454,2621.504,0.0786 +1727042400000,2620.915,2622.615,2617.984,2620.915,0.2254 +1727042700000,2620.955,2622.045,2620.635,2621.115,0.189 +1727043000000,2621.065,2621.595,2620.755,2620.875,0.1283 +1727043300000,2620.855,2621.525,2620.385,2621.125,0.1377 +1727043600000,2621.125,2621.265,2620.085,2620.095,0.1426 +1727043900000,2620.075,2620.225,2619.695,2619.885,0.149 +1727044200000,2619.835,2621.115,2619.825,2620.945,0.1575 +1727044500000,2620.935,2621.245,2620.565,2620.835,0.1206 +1727044800000,2620.855,2620.915,2620.215,2620.435,0.0827 +1727045100000,2620.485,2620.935,2620.445,2620.715,0.0797 +1727045400000,2620.715,2621.415,2620.575,2620.955,0.0999 +1727045700000,2620.925,2621.245,2620.345,2620.415,0.0833 +1727046000000,2620.465,2620.895,2619.595,2619.915,0.1323 +1727046300000,2619.915,2620.345,2619.635,2620.315,0.1399 +1727046600000,2620.315,2621.045,2620.235,2620.955,0.0853 +1727046900000,2620.965,2621.475,2620.615,2620.905,0.111 +1727047200000,2620.925,2620.925,2620.045,2620.065,0.0535 +1727047500000,2620.065,2620.675,2619.685,2620.005,0.0787 +1727047800000,2620.025,2620.625,2619.995,2620.615,0.1183 +1727048100000,2620.575,2620.855,2620.215,2620.735,0.1229 +1727048400000,2620.695,2620.815,2620.215,2620.815,0.1028 +1727048700000,2620.815,2620.815,2620.515,2620.705,0.106 +1727049000000,2620.705,2621.115,2620.635,2620.815,0.0973 +1727049300000,2620.805,2620.815,2620.025,2620.165,0.0967 +1727049600000,2620.155,2620.155,2619.285,2619.325,0.2303 +1727049900000,2619.325,2619.415,2618.735,2618.815,0.1642 +1727050200000,2618.805,2619.465,2618.735,2619.035,0.158 +1727050500000,2619.035,2619.725,2618.975,2619.595,0.1593 +1727050800000,2619.605,2619.735,2619.335,2619.445,0.1091 +1727051100000,2619.455,2620.135,2619.245,2619.965,0.1278 +1727051400000,2619.975,2620.335,2619.265,2619.375,0.1526 +1727051700000,2619.355,2619.765,2619.035,2619.435,0.108 +1727052000000,2619.375,2619.385,2618.325,2618.485,0.127 +1727052300000,2618.485,2619.045,2618.125,2618.925,0.1877 +1727052600000,2618.915,2618.995,2618.415,2618.975,0.1341 +1727052900000,2618.975,2619.048,2618.118,2618.235,0.1069 +1727053200000,2618.235,2618.235,2615.945,2617.485,0.5037 +1727053500000,2617.485,2618.505,2616.825,2618.075,0.4089 +1727053800000,2618.165,2619.385,2617.815,2619.285,0.2274 +1727054100000,2619.285,2620.335,2618.145,2619.075,0.1714 +1727054400000,2619.075,2620.198,2618.965,2618.985,0.1109 +1727054700000,2618.925,2618.925,2616.995,2618.745,0.1583 +1727055000000,2618.735,2619.995,2617.835,2619.985,0.2882 +1727055300000,2619.935,2620.905,2619.145,2620.855,0.1791 +1727055600000,2620.865,2621.405,2620.105,2620.895,0.1723 +1727055900000,2620.908,2621.184,2620.105,2620.965,0.1428 +1727056200000,2620.955,2621.105,2619.825,2620.015,0.217 +1727056500000,2619.935,2620.715,2619.825,2620.025,0.0827 +1727056800000,2619.954,2620.494,2618.715,2619.145,0.1166 +1727057100000,2619.148,2619.565,2618.704,2619.355,0.1156 +1727057400000,2619.355,2620.228,2619.135,2619.995,0.1132 +1727057700000,2620.085,2620.128,2619.545,2619.665,0.0665 +1727058000000,2619.715,2619.995,2619.455,2619.965,0.0638 +1727058300000,2619.975,2620.788,2619.865,2620.674,0.1906 +1727058600000,2620.644,2623.445,2620.424,2623.198,0.3089 +1727058900000,2623.155,2625.674,2623.118,2624.794,0.4439 +1727059200000,2624.794,2624.894,2622.455,2622.865,0.3817 +1727059500000,2622.855,2624.005,2622.145,2623.215,0.1883 +1727059800000,2623.225,2625.398,2623.225,2625.285,0.1387 +1727060100000,2625.285,2626.275,2624.465,2625.245,0.2545 +1727060400000,2625.234,2627.015,2624.735,2626.965,0.1145 +1727060700000,2626.965,2627.895,2626.445,2627.415,0.1264 +1727061000000,2627.415,2628.188,2627.315,2627.905,0.2176 +1727061300000,2627.905,2629.034,2627.815,2628.515,0.1715 +1727061600000,2628.508,2629.645,2627.555,2629.575,0.1305 +1727061900000,2629.575,2630.895,2629.228,2630.745,0.2524 +1727062200000,2630.745,2631.035,2630.188,2630.375,0.0738 +1727062500000,2630.395,2630.955,2628.455,2628.995,0.1199 +1727062800000,2628.964,2629.168,2627.815,2628.135,0.0993 +1727063100000,2628.205,2628.595,2627.995,2628.055,0.0895 +1727063400000,2627.985,2628.875,2627.854,2628.585,0.0622 +1727063700000,2628.585,2628.585,2628.075,2628.358,0.0281 +1727064000000,2628.355,2628.575,2627.855,2628.105,0.0497 +1727064300000,2628.135,2630.545,2627.975,2630.235,0.0823 +1727064600000,2630.235,2630.895,2629.905,2630.665,0.07 +1727064900000,2630.685,2630.765,2629.158,2629.505,0.1552 +1727065200000,2629.504,2629.804,2628.984,2629.484,0.1942 +1727065500000,2629.494,2629.904,2629.275,2629.414,0.1378 +1727065800000,2629.405,2629.885,2629.404,2629.524,0.059 +1727066100000,2629.515,2629.828,2629.398,2629.635,0.0511 +1727066400000,2629.605,2629.978,2629.348,2629.365,0.0614 +1727066700000,2629.385,2630.234,2629.364,2629.974,0.1129 +1727067000000,2629.965,2630.135,2629.495,2629.725,0.0592 +1727067300000,2629.755,2629.755,2628.925,2629.315,0.0388 +1727067600000,2629.225,2630.195,2629.175,2629.595,0.0457 +1727067900000,2629.595,2629.595,2627.995,2628.015,0.075 +1727068200000,2628.015,2628.234,2626.695,2627.885,0.1689 +1727068500000,2627.885,2628.965,2627.855,2628.295,0.0763 +1727068800000,2628.335,2628.565,2627.565,2628.565,0.0575 +1727069100000,2628.585,2628.785,2628.175,2628.575,0.029 +1727069400000,2628.575,2628.575,2627.325,2627.695,0.0921 +1727069700000,2627.845,2629.455,2627.845,2628.805,0.118 +1727070000000,2628.825,2630.075,2628.605,2630.075,0.0603 +1727070300000,2630.075,2631.205,2630.075,2630.805,0.12 +1727070600000,2630.805,2631.095,2628.985,2629.265,0.0888 +1727070900000,2629.245,2630.165,2628.545,2629.915,0.1638 +1727071200000,2629.925,2629.985,2628.465,2628.845,0.148 +1727071500000,2628.835,2630.045,2628.095,2628.275,0.124 +1727071800000,2628.265,2629.435,2627.675,2629.375,0.1035 +1727072100000,2629.395,2629.395,2627.655,2628.005,0.0923 +1727072400000,2628.045,2628.535,2627.235,2627.434,0.349 +1727072700000,2627.425,2628.545,2626.298,2628.305,0.3984 +1727073000000,2628.308,2629.045,2627.695,2628.605,0.1723 +1727073300000,2628.605,2628.685,2626.958,2626.984,0.154 +1727073600000,2626.975,2627.325,2625.735,2626.504,0.3128 +1727073900000,2626.504,2627.154,2625.834,2625.934,0.4365 +1727074200000,2625.715,2625.838,2624.715,2624.988,0.453 +1727074500000,2624.988,2625.408,2624.368,2624.368,0.4482 +1727074800000,2624.304,2624.885,2621.875,2622.068,0.2946 +1727075100000,2622.068,2622.595,2620.655,2621.175,0.3219 +1727075400000,2621.125,2621.745,2620.735,2621.245,0.3184 +1727075700000,2621.245,2621.245,2619.055,2619.405,0.3845 +1727076000000,2619.405,2619.625,2617.604,2618.814,0.6565 +1727076300000,2618.805,2620.075,2618.018,2619.218,0.7639 +1727076600000,2619.205,2620.098,2616.918,2616.935,0.8296 +1727076900000,2616.954,2617.515,2614.528,2615.345,0.9998 +1727077200000,2615.345,2617.345,2614.775,2616.305,0.8375 +1727077500000,2616.325,2616.665,2613.685,2614.775,0.567 +1727077800000,2614.765,2615.148,2613.795,2614.724,0.4664 +1727078100000,2614.724,2615.845,2614.148,2615.018,0.562 +1727078400000,2615.018,2617.228,2614.498,2616.788,0.9185 +1727078700000,2616.708,2618.705,2616.275,2618.205,0.5125 +1727079000000,2618.145,2618.755,2615.545,2616.795,0.4347 +1727079300000,2616.795,2617.015,2615.845,2616.815,0.5301 +1727079600000,2616.815,2619.295,2616.815,2618.755,0.3473 +1727079900000,2618.715,2619.545,2616.148,2616.635,0.747 +1727080200000,2616.655,2617.725,2615.385,2617.505,0.6126 +1727080500000,2617.535,2617.905,2616.235,2616.295,0.7077 +1727080800000,2616.275,2617.068,2615.345,2616.218,0.5683 +1727081100000,2616.205,2616.605,2615.435,2615.795,0.3963 +1727081400000,2615.795,2617.335,2615.625,2616.805,0.366 +1727081700000,2616.795,2617.285,2616.328,2616.705,0.472 +1727082000000,2616.705,2617.115,2616.385,2616.415,0.4652 +1727082300000,2616.385,2616.735,2615.515,2615.535,0.4948 +1727082600000,2615.608,2616.845,2615.278,2616.215,0.5797 +1727082900000,2616.215,2617.955,2616.195,2617.955,0.4082 +1727083200000,2617.955,2618.935,2617.625,2618.235,0.4135 +1727083500000,2618.195,2619.305,2618.195,2618.595,0.2258 +1727083800000,2618.585,2619.045,2617.518,2618.725,0.3947 +1727084100000,2618.725,2620.245,2618.725,2619.745,0.111 +1727084400000,2619.745,2620.028,2619.385,2619.715,0.1577 +1727084700000,2619.715,2621.005,2619.335,2620.815,0.0858 +1727085000000,2620.805,2621.695,2620.695,2621.665,0.1545 +1727085300000,2621.665,2621.915,2621.415,2621.498,0.1215 +1727085600000,2621.498,2621.675,2620.645,2621.665,0.1265 +1727085900000,2621.785,2622.415,2620.675,2621.625,0.1929 +1727086200000,2621.625,2622.865,2621.395,2622.865,0.083 +1727086500000,2622.865,2623.448,2622.635,2622.875,0.1277 +1727086800000,2622.875,2623.308,2621.555,2621.775,0.1953 +1727087100000,2621.815,2622.185,2621.465,2621.485,0.1715 +1727087400000,2621.375,2622.428,2621.025,2622.015,0.1199 +1727087700000,2622.015,2623.488,2621.815,2623.165,0.1697 +1727088000000,2623.115,2623.465,2622.565,2622.565,0.1655 +1727088300000,2622.565,2622.838,2621.095,2621.205,0.1456 +1727088600000,2621.234,2622.485,2621.075,2621.724,0.2353 +1727088900000,2621.694,2622.415,2621.175,2621.428,0.3371 +1727089200000,2621.388,2622.895,2621.388,2622.335,0.2849 +1727089500000,2622.355,2623.245,2621.815,2623.005,0.0882 +1727089800000,2623.005,2623.815,2622.255,2622.255,0.1847 +1727090100000,2622.235,2623.475,2622.135,2623.475,0.2676 +1727090400000,2623.485,2624.038,2622.005,2622.098,0.1964 +1727090700000,2622.095,2623.245,2621.805,2622.795,0.1075 +1727091000000,2622.785,2625.425,2622.745,2625.325,0.2767 +1727091300000,2625.325,2625.688,2623.615,2623.805,0.3404 +1727091600000,2623.835,2623.845,2622.655,2623.084,0.2418 +1727091900000,2623.084,2624.175,2620.775,2624.155,0.3275 +1727092200000,2624.105,2624.185,2623.465,2623.585,0.1712 +1727092500000,2623.585,2624.015,2623.385,2623.955,0.0971 +1727092800000,2623.995,2624.245,2623.235,2623.445,0.1203 +1727093100000,2623.355,2625.455,2622.935,2624.895,0.1655 +1727093400000,2624.795,2625.105,2622.795,2623.208,0.2939 +1727093700000,2623.208,2623.465,2620.868,2620.948,0.576 +1727094000000,2620.935,2622.265,2620.335,2620.455,0.405 +1727094300000,2620.415,2621.605,2619.894,2621.605,0.1153 +1727094600000,2621.574,2623.015,2621.395,2622.284,0.2113 +1727094900000,2622.278,2623.098,2621.888,2622.335,0.2694 +1727095200000,2622.348,2623.918,2621.904,2623.848,0.3888 +1727095500000,2623.834,2625.855,2623.585,2625.635,0.3685 +1727095800000,2625.615,2625.958,2625.418,2625.635,0.3618 +1727096100000,2625.675,2627.968,2624.745,2626.908,0.282 +1727096400000,2626.908,2627.655,2625.494,2627.185,0.5052 +1727096700000,2627.185,2628.818,2626.955,2627.618,0.45 +1727097000000,2627.598,2629.285,2627.554,2628.995,0.3903 +1727097300000,2628.968,2629.685,2627.258,2627.815,0.2723 +1727097600000,2627.835,2629.405,2627.335,2629.405,0.2532 +1727097900000,2629.435,2630.548,2629.014,2629.525,0.4352 +1727098200000,2629.525,2629.668,2626.648,2626.815,0.4453 +1727098500000,2626.794,2629.625,2626.215,2629.474,0.3141 +1727098800000,2629.474,2631.655,2628.648,2630.075,0.4906 +1727099100000,2630.074,2631.918,2625.945,2630.398,0.5914 +1727099400000,2630.398,2634.108,2629.054,2633.755,0.822 +1727099700000,2633.775,2634.025,2631.755,2631.785,0.7708 +1727100000000,2631.765,2633.364,2627.925,2630.575,0.7359 +1727100300000,2630.685,2631.508,2629.035,2631.125,0.6786 +1727100600000,2631.184,2632.565,2629.565,2630.875,0.6881 +1727100900000,2630.885,2631.945,2630.095,2631.065,0.5864 +1727101200000,2631.065,2633.225,2629.698,2632.975,0.5808 +1727101500000,2632.975,2634.715,2632.845,2634.445,0.7118 +1727101800000,2634.475,2634.678,2632.965,2633.285,0.2669 +1727102100000,2633.345,2634.504,2630.775,2630.888,0.4146 +1727102400000,2630.858,2632.395,2629.285,2632.175,0.7628 +1727102700000,2632.245,2632.845,2630.645,2630.865,0.631 +1727103000000,2630.905,2632.325,2630.465,2630.838,0.6067 +1727103300000,2630.835,2631.095,2629.585,2630.328,0.4833 +1727103600000,2630.298,2630.735,2627.755,2627.935,0.258 +1727103900000,2627.985,2628.635,2625.665,2626.098,0.4588 +1727104200000,2626.075,2629.068,2625.855,2628.198,0.652 +1727104500000,2628.185,2630.015,2628.005,2629.578,0.6234 +1727104800000,2629.585,2630.395,2628.575,2629.785,0.4896 +1727105100000,2629.798,2631.805,2629.415,2631.215,0.6108 +1727105400000,2631.245,2631.508,2630.415,2630.605,0.3731 +1727105700000,2630.635,2631.175,2629.955,2631.095,0.3399 +1727106000000,2631.095,2631.135,2629.105,2629.445,0.3405 +1727106300000,2629.488,2630.868,2629.305,2630.238,0.3414 +1727106600000,2630.235,2631.044,2629.435,2630.705,0.2448 +1727106900000,2630.778,2631.068,2628.754,2629.168,0.2678 +1727107200000,2629.168,2629.685,2628.268,2628.708,0.2588 +1727107500000,2628.688,2630.245,2628.465,2630.195,0.2556 +1727107800000,2630.195,2630.758,2629.258,2629.258,0.3997 +1727108100000,2629.254,2629.278,2626.458,2628.145,0.4633 +1727108400000,2628.104,2628.514,2626.455,2627.038,0.3797 +1727108700000,2627.004,2628.955,2626.785,2628.495,0.3502 +1727109000000,2628.495,2628.585,2626.435,2626.975,0.2681 +1727109300000,2626.984,2628.478,2626.635,2627.848,0.2043 +1727109600000,2627.868,2628.838,2627.534,2628.098,0.1677 +1727109900000,2628.075,2628.448,2627.375,2627.525,0.1786 +1727110200000,2627.548,2628.468,2627.158,2628.178,0.1253 +1727110500000,2628.198,2628.775,2627.698,2628.048,0.2259 +1727110800000,2628.068,2628.665,2627.805,2628.205,0.2307 +1727111100000,2628.185,2628.525,2627.365,2628.248,0.1614 +1727111400000,2628.478,2628.998,2627.368,2627.388,0.1605 +1727111700000,2627.428,2628.455,2627.158,2627.308,0.1863 +1727112000000,2627.288,2628.325,2627.105,2627.288,0.1396 +1727112300000,2627.258,2628.008,2627.098,2627.328,0.1887 +1727112600000,2627.355,2628.118,2626.324,2626.798,0.2796 +1727112900000,2626.734,2627.638,2626.724,2627.408,0.1894 +1727113200000,2627.448,2628.905,2627.375,2627.828,0.1708 +1727113500000,2627.804,2628.148,2627.345,2628.008,0.1735 +1727113800000,2627.985,2628.448,2627.735,2628.088,0.1357 +1727114100000,2628.098,2628.558,2627.835,2627.875,0.1409 +1727114400000,2627.875,2627.878,2626.088,2626.254,0.1573 +1727114700000,2626.254,2627.095,2625.844,2627.095,0.1819 +1727115000000,2627.095,2628.108,2627.095,2627.828,0.209 +1727115300000,2627.835,2628.158,2626.994,2627.718,0.1564 +1727115600000,2627.738,2628.038,2627.255,2627.938,0.168 +1727115900000,2627.918,2628.708,2627.748,2628.115,0.1179 +1727116200000,2628.135,2628.495,2627.625,2627.935,0.1203 +1727116500000,2628.035,2628.268,2627.295,2627.518,0.1565 +1727116800000,2627.545,2627.768,2626.855,2627.235,0.1958 +1727117100000,2627.235,2627.858,2626.918,2627.108,0.1797 +1727117400000,2627.098,2627.098,2626.354,2626.728,0.2058 +1727117700000,2626.718,2627.528,2626.595,2627.315,0.2021 +1727118000000,2627.315,2627.645,2626.775,2626.985,0.1423 +1727118300000,2627.025,2627.318,2626.565,2627.185,0.1426 +1727118600000,2627.155,2627.388,2626.634,2626.748,0.1762 +1727118900000,2626.748,2627.188,2626.558,2627.008,0.1132 +1727119200000,2627.068,2627.198,2626.485,2627.195,0.103 +1727119500000,2627.195,2627.798,2627.105,2627.198,0.0915 +1727119800000,2627.225,2627.225,2626.205,2626.988,0.1083 +1727120100000,2626.985,2627.388,2626.435,2626.468,0.0747 +1727120400000,2626.468,2626.748,2626.058,2626.128,0.0956 +1727120700000,2626.128,2626.268,2625.715,2625.838,0.1402 +1727121000000,2625.838,2626.708,2625.775,2626.008,0.2011 +1727121300000,2625.998,2626.298,2625.575,2626.188,0.1918 +1727121600000,2626.138,2626.898,2626.115,2626.578,0.109 +1727121900000,2626.558,2626.928,2626.265,2626.358,0.0723 +1727122200000,2626.368,2626.548,2626.128,2626.128,0.0346 +1727122500000,2626.098,2626.958,2626.098,2626.958,0.061 +1727122800000,2626.968,2627.188,2626.835,2627.078,0.0491 +1727123100000,2627.088,2627.758,2627.045,2627.545,0.0602 +1727123400000,2627.545,2627.695,2627.435,2627.558,0.0262 +1727123700000,2627.555,2627.595,2626.965,2627.178,0.0323 +1727124000000,2627.185,2627.418,2627.118,2627.278,0.0229 +1727124300000,2627.295,2627.745,2627.295,2627.568,0.0313 +1727124600000,2627.535,2628.418,2627.535,2628.358,0.0405 +1727124900000,2628.348,2628.595,2628.095,2628.405,0.0644 +1727128800000,2628.045,2628.305,2626.358,2627.365,0.1028 +1727129100000,2627.374,2628.254,2627.284,2627.554,0.0718 +1727129400000,2627.594,2628.004,2627.384,2627.384,0.0466 +1727129700000,2627.374,2627.634,2626.974,2627.204,0.0345 +1727130000000,2627.225,2627.825,2627.225,2627.785,0.0221 +1727130300000,2627.805,2627.975,2627.685,2627.765,0.0172 +1727130600000,2627.765,2627.955,2627.365,2627.515,0.0121 +1727130900000,2627.555,2627.605,2627.274,2627.274,0.0085 +1727131200000,2627.234,2627.264,2627.024,2627.164,0.0467 +1727131500000,2627.164,2627.455,2627.084,2627.455,0.031 +1727131800000,2627.435,2627.515,2627.225,2627.505,0.0063 +1727132100000,2627.474,2627.524,2627.284,2627.284,0.0186 +1727132400000,2627.288,2627.304,2626.294,2626.654,0.1247 +1727132700000,2626.674,2627.148,2626.674,2626.958,0.0656 +1727133000000,2626.958,2626.974,2626.448,2626.548,0.025 +1727133300000,2626.524,2626.564,2626.404,2626.544,0.0345 +1727133600000,2626.544,2626.544,2625.844,2626.034,0.0502 +1727133900000,2626.034,2626.324,2625.945,2626.014,0.0298 +1727134200000,2626.024,2626.105,2625.824,2626.014,0.0295 +1727134500000,2626.014,2626.408,2625.855,2626.244,0.0415 +1727134800000,2626.238,2626.238,2625.684,2625.928,0.0778 +1727135100000,2625.964,2626.328,2625.824,2625.974,0.1131 +1727135400000,2625.955,2626.304,2625.944,2626.304,0.0752 +1727135700000,2626.235,2626.448,2625.815,2626.205,0.0515 +1727136000000,2626.235,2626.235,2624.408,2624.974,0.1855 +1727136300000,2624.984,2625.534,2624.835,2625.184,0.1681 +1727136600000,2625.214,2626.154,2625.135,2626.038,0.0911 +1727136900000,2626.054,2626.428,2625.655,2625.655,0.0458 +1727137200000,2625.705,2625.885,2625.305,2625.358,0.0513 +1727137500000,2625.358,2625.668,2624.845,2625.645,0.1279 +1727137800000,2625.665,2625.915,2625.225,2625.548,0.0365 +1727138100000,2625.554,2625.808,2625.504,2625.598,0.1209 +1727138400000,2625.565,2625.648,2624.934,2624.988,0.1226 +1727138700000,2625.038,2625.038,2623.764,2624.665,0.1324 +1727139000000,2624.648,2624.705,2623.685,2624.345,0.1529 +1727139300000,2624.375,2625.255,2624.355,2625.045,0.1042 +1727139600000,2625.045,2626.805,2624.784,2626.625,0.192 +1727139900000,2626.625,2627.628,2626.025,2626.748,0.3205 +1727140200000,2626.825,2629.594,2626.328,2628.905,0.4342 +1727140500000,2628.905,2630.075,2628.564,2629.225,0.2092 +1727140800000,2629.205,2629.575,2627.358,2628.275,0.3292 +1727141100000,2628.275,2628.435,2627.618,2627.835,0.428 +1727141400000,2627.835,2629.595,2627.138,2629.475,0.3794 +1727141700000,2629.425,2629.648,2627.554,2628.555,0.2846 +1727142000000,2628.555,2629.905,2628.314,2629.905,0.3556 +1727142300000,2629.898,2630.035,2628.065,2628.415,0.222 +1727142600000,2628.415,2629.445,2628.055,2629.205,0.0697 +1727142900000,2629.195,2629.495,2628.864,2628.958,0.1419 +1727143200000,2628.945,2629.005,2626.615,2627.105,0.2093 +1727143500000,2626.965,2629.035,2626.875,2627.465,0.1478 +1727143800000,2627.465,2628.015,2627.208,2627.408,0.1606 +1727144100000,2627.375,2627.885,2626.965,2627.265,0.2319 +1727144400000,2627.255,2627.485,2626.934,2627.125,0.1831 +1727144700000,2627.134,2627.778,2626.965,2627.314,0.1908 +1727145000000,2627.314,2628.278,2627.015,2627.645,0.2875 +1727145300000,2627.605,2627.994,2627.215,2627.315,0.272 +1727145600000,2627.315,2628.705,2627.135,2628.585,0.2174 +1727145900000,2628.578,2629.155,2627.455,2627.595,0.3326 +1727146200000,2627.605,2628.685,2627.245,2628.545,0.0539 +1727146500000,2628.565,2629.195,2628.185,2628.795,0.1848 +1727146800000,2628.795,2629.738,2628.675,2629.585,0.2963 +1727147100000,2629.605,2630.095,2628.945,2629.948,0.2872 +1727147400000,2629.948,2630.095,2629.365,2629.795,0.159 +1727147700000,2629.795,2631.955,2629.795,2631.635,0.2183 +1727148000000,2631.675,2632.095,2631.415,2631.815,0.1371 +1727148300000,2631.815,2632.135,2631.405,2631.965,0.129 +1727148600000,2631.995,2633.005,2631.855,2632.785,0.1256 +1727148900000,2632.825,2634.075,2632.555,2633.805,0.1345 +1727149200000,2633.805,2635.995,2633.684,2634.625,0.1747 +1727149500000,2634.605,2635.445,2634.265,2634.284,0.1384 +1727149800000,2634.275,2635.325,2634.235,2634.965,0.1072 +1727150100000,2634.915,2635.145,2633.905,2633.965,0.098 +1727150400000,2633.965,2634.385,2633.565,2633.645,0.0793 +1727150700000,2633.735,2633.905,2631.865,2632.015,0.093 +1727151000000,2632.008,2633.635,2631.905,2633.365,0.2359 +1727151300000,2633.355,2634.548,2632.915,2634.465,0.2026 +1727151600000,2634.468,2634.885,2634.255,2634.885,0.1421 +1727151900000,2634.865,2636.125,2634.715,2635.644,0.2989 +1727152200000,2635.648,2635.755,2634.685,2635.155,0.1413 +1727152500000,2635.185,2635.795,2635.175,2635.344,0.1962 +1727152800000,2635.415,2636.648,2635.375,2636.428,0.1036 +1727153100000,2636.428,2636.615,2636.165,2636.225,0.1356 +1727153400000,2636.225,2637.034,2635.645,2637.025,0.1542 +1727153700000,2637.075,2638.125,2636.805,2637.935,0.153 +1727154000000,2637.955,2638.305,2637.228,2637.364,0.1525 +1727154300000,2637.374,2637.928,2636.565,2637.865,0.2512 +1727154600000,2637.895,2638.635,2637.425,2638.095,0.1678 +1727154900000,2638.124,2639.945,2638.065,2638.655,0.2945 +1727155200000,2638.708,2639.415,2638.348,2638.955,0.2519 +1727155500000,2639.015,2639.045,2637.658,2637.808,0.2163 +1727155800000,2637.908,2639.748,2636.518,2636.905,0.8637 +1727156100000,2636.875,2636.908,2635.045,2635.185,0.3423 +1727156400000,2635.185,2635.275,2633.188,2633.188,0.3191 +1727156700000,2633.188,2633.188,2629.415,2631.868,0.3042 +1727157000000,2631.888,2633.208,2631.205,2631.255,0.4589 +1727157300000,2631.234,2631.234,2625.068,2625.288,0.8621 +1727157600000,2625.285,2628.015,2624.348,2626.865,0.6074 +1727157900000,2626.885,2628.734,2625.708,2627.665,0.3967 +1727158200000,2627.635,2629.445,2627.545,2628.075,0.3137 +1727158500000,2628.085,2629.795,2626.775,2628.365,0.3052 +1727158800000,2628.305,2629.165,2627.455,2628.965,0.3429 +1727159100000,2628.965,2629.055,2626.415,2627.065,0.3096 +1727159400000,2627.075,2627.405,2625.885,2626.485,0.4803 +1727159700000,2626.465,2626.615,2624.485,2625.125,0.4678 +1727160000000,2625.125,2626.955,2624.965,2625.968,0.4419 +1727160300000,2625.955,2629.215,2625.555,2628.855,0.3267 +1727160600000,2628.905,2629.595,2628.165,2628.185,0.1437 +1727160900000,2627.935,2629.475,2627.545,2628.615,0.1567 +1727161200000,2628.725,2628.725,2626.418,2627.525,0.1483 +1727161500000,2627.535,2628.078,2626.798,2627.815,0.3621 +1727161800000,2627.755,2628.685,2626.834,2628.195,0.2544 +1727162100000,2628.295,2629.775,2627.915,2629.115,0.1736 +1727162400000,2629.185,2630.135,2627.788,2629.525,0.1877 +1727162700000,2629.495,2629.635,2626.964,2627.315,0.4401 +1727163000000,2627.295,2627.315,2625.365,2625.805,0.1395 +1727163300000,2625.685,2625.985,2623.165,2624.065,0.2473 +1727163600000,2624.095,2625.195,2622.475,2625.185,0.2452 +1727163900000,2625.185,2628.305,2625.185,2627.795,0.1935 +1727164200000,2627.825,2629.398,2627.795,2629.345,0.0835 +1727164500000,2629.348,2629.605,2628.275,2628.795,0.0919 +1727164800000,2628.785,2629.138,2627.715,2628.115,0.2158 +1727165100000,2628.125,2629.385,2628.125,2629.148,0.2012 +1727165400000,2629.154,2629.165,2627.775,2627.985,0.3306 +1727165700000,2628.055,2628.725,2627.575,2628.385,0.0948 +1727166000000,2628.385,2629.155,2627.178,2627.765,0.2602 +1727166300000,2627.718,2627.755,2625.794,2627.595,0.3666 +1727166600000,2627.605,2628.385,2626.165,2628.135,0.1749 +1727166900000,2628.135,2629.295,2628.135,2628.648,0.2969 +1727167200000,2628.575,2629.295,2628.325,2629.225,0.2852 +1727167500000,2629.235,2629.298,2627.955,2628.215,0.2436 +1727167800000,2628.215,2629.015,2628.155,2628.495,0.2562 +1727168100000,2628.485,2628.975,2628.015,2628.865,0.2805 +1727168400000,2628.865,2629.175,2628.325,2628.798,0.3026 +1727168700000,2628.758,2629.475,2628.555,2628.885,0.18 +1727169000000,2628.928,2629.835,2628.155,2628.348,0.1654 +1727169300000,2628.378,2629.205,2626.995,2629.205,0.172 +1727169600000,2629.205,2629.425,2628.185,2628.445,0.0901 +1727169900000,2628.495,2628.755,2627.925,2628.215,0.0701 +1727170200000,2628.155,2629.735,2627.635,2629.365,0.1299 +1727170500000,2629.395,2629.395,2628.405,2628.855,0.2653 +1727170800000,2628.835,2628.898,2627.865,2628.315,0.2968 +1727171100000,2628.375,2630.478,2628.195,2630.005,0.1909 +1727171400000,2629.995,2630.725,2629.675,2630.145,0.1384 +1727171700000,2630.105,2630.695,2629.644,2630.605,0.272 +1727172000000,2630.614,2631.798,2630.438,2631.678,0.3238 +1727172300000,2631.668,2632.994,2631.528,2632.885,0.2145 +1727172600000,2632.894,2632.978,2631.345,2631.765,0.3444 +1727172900000,2631.755,2633.175,2631.558,2633.125,0.3293 +1727173200000,2633.098,2634.165,2632.874,2633.825,0.2877 +1727173500000,2633.825,2634.125,2633.405,2633.895,0.0974 +1727173800000,2633.895,2635.095,2633.025,2634.155,0.2235 +1727174100000,2634.155,2635.075,2633.205,2635.055,0.216 +1727174400000,2635.055,2636.045,2634.555,2634.915,0.2755 +1727174700000,2634.865,2634.928,2632.815,2633.745,0.3164 +1727175000000,2633.678,2634.095,2633.128,2633.875,0.2816 +1727175300000,2633.875,2634.608,2632.848,2633.235,0.2146 +1727175600000,2633.185,2633.275,2631.555,2631.758,0.3789 +1727175900000,2631.755,2631.835,2628.668,2630.265,0.5186 +1727176200000,2630.225,2631.844,2630.055,2631.385,0.278 +1727176500000,2631.398,2632.405,2630.695,2631.355,0.2242 +1727176800000,2631.355,2632.475,2630.128,2630.745,0.2573 +1727177100000,2630.745,2630.755,2629.775,2630.285,0.5976 +1727177400000,2630.285,2631.355,2628.588,2629.008,0.4301 +1727177700000,2629.058,2629.114,2625.745,2626.265,0.463 +1727178000000,2626.245,2626.448,2624.545,2625.035,0.3575 +1727178300000,2625.035,2626.278,2623.245,2626.275,0.335 +1727178600000,2626.285,2627.915,2626.285,2627.088,0.4687 +1727178900000,2627.075,2627.228,2625.315,2626.275,0.4275 +1727179200000,2626.295,2626.885,2625.185,2625.735,0.478 +1727179500000,2625.745,2626.165,2623.875,2625.695,0.5663 +1727179800000,2625.705,2626.195,2623.345,2625.815,0.5265 +1727180100000,2625.815,2625.915,2624.155,2624.575,0.4131 +1727180400000,2624.608,2627.325,2624.445,2627.255,0.4554 +1727180700000,2627.305,2628.895,2626.385,2627.195,0.3501 +1727181000000,2627.124,2629.858,2626.985,2628.974,0.5001 +1727181300000,2628.964,2629.634,2626.895,2627.935,0.5023 +1727181600000,2627.935,2628.735,2626.845,2627.575,0.3486 +1727181900000,2627.575,2628.285,2626.074,2628.245,0.2308 +1727182200000,2628.245,2631.488,2628.118,2631.365,0.2961 +1727182500000,2631.344,2633.084,2631.225,2632.984,0.2567 +1727182800000,2632.984,2634.555,2630.835,2634.258,0.4466 +1727183100000,2634.288,2635.795,2633.245,2635.065,0.4155 +1727183400000,2635.025,2636.555,2632.235,2632.545,0.4538 +1727183700000,2632.434,2634.405,2632.375,2634.275,0.5104 +1727184000000,2634.275,2637.168,2634.155,2636.315,0.6519 +1727184300000,2636.235,2637.105,2633.165,2633.745,0.4909 +1727184600000,2633.745,2634.675,2632.245,2634.085,0.4583 +1727184900000,2634.125,2635.845,2633.048,2633.308,0.6367 +1727185200000,2633.298,2635.335,2633.185,2634.725,0.7471 +1727185500000,2634.725,2634.795,2631.545,2633.015,0.6429 +1727185800000,2633.015,2636.005,2632.188,2635.435,0.326 +1727186100000,2635.508,2636.608,2635.058,2635.108,0.2891 +1727186400000,2635.075,2638.118,2634.388,2636.028,0.6833 +1727186700000,2636.018,2638.365,2635.235,2637.308,0.5828 +1727187000000,2637.338,2639.088,2636.095,2636.105,0.3541 +1727187300000,2636.138,2638.695,2635.605,2638.195,0.5016 +1727187600000,2638.195,2638.898,2635.545,2636.785,0.5953 +1727187900000,2636.705,2639.475,2636.705,2638.555,0.5545 +1727188200000,2638.555,2638.835,2637.025,2637.795,0.5684 +1727188500000,2637.795,2639.608,2636.455,2638.695,0.6117 +1727188800000,2638.695,2643.045,2638.255,2640.218,0.5276 +1727189100000,2640.175,2643.925,2639.058,2643.755,0.921 +1727189400000,2643.745,2647.055,2643.445,2645.935,0.776 +1727189700000,2645.898,2646.115,2642.735,2643.434,0.6348 +1727190000000,2643.448,2645.965,2642.634,2644.795,0.7019 +1727190300000,2644.754,2645.904,2644.295,2645.075,0.4856 +1727190600000,2645.075,2646.478,2644.344,2646.145,0.4025 +1727190900000,2646.145,2647.038,2644.445,2644.675,0.3727 +1727191200000,2644.655,2645.945,2643.785,2645.565,0.5392 +1727191500000,2645.555,2648.285,2645.525,2645.798,0.5241 +1727191800000,2645.775,2645.825,2643.425,2643.795,0.5288 +1727192100000,2643.795,2643.975,2642.885,2643.445,0.4848 +1727192400000,2643.455,2645.045,2642.698,2642.948,0.5996 +1727192700000,2642.948,2643.135,2641.125,2641.295,0.3601 +1727193000000,2641.325,2641.955,2639.895,2640.275,0.6765 +1727193300000,2640.245,2644.445,2639.695,2643.025,0.6871 +1727193600000,2643.025,2645.805,2642.298,2645.595,0.6148 +1727193900000,2645.635,2649.554,2645.635,2648.334,0.7349 +1727194200000,2648.334,2650.605,2646.848,2649.795,0.4423 +1727194500000,2649.795,2650.355,2647.745,2647.838,0.5518 +1727194800000,2647.858,2648.758,2647.064,2648.668,0.4851 +1727195100000,2648.705,2649.058,2646.795,2646.938,0.3802 +1727195400000,2646.965,2649.098,2646.285,2648.485,0.5034 +1727195700000,2648.455,2649.734,2647.745,2649.724,0.3165 +1727196000000,2649.764,2655.055,2649.605,2653.764,0.7208 +1727196300000,2653.734,2653.835,2652.398,2653.158,0.5463 +1727196600000,2653.138,2654.665,2652.234,2653.508,0.2821 +1727196900000,2653.555,2654.345,2652.658,2653.415,0.1743 +1727197200000,2653.415,2653.795,2651.435,2651.535,0.3139 +1727197500000,2651.535,2651.755,2649.745,2649.965,0.7956 +1727197800000,2650.025,2651.955,2650.005,2651.745,0.411 +1727198100000,2651.665,2652.905,2651.285,2652.575,0.4586 +1727198400000,2652.575,2653.155,2652.038,2652.718,0.2934 +1727198700000,2652.715,2652.715,2650.428,2651.385,0.422 +1727199000000,2651.308,2651.308,2650.335,2650.738,0.2391 +1727199300000,2650.738,2651.238,2650.518,2650.708,0.2029 +1727199600000,2650.718,2651.538,2649.948,2651.235,0.2257 +1727199900000,2651.225,2651.955,2651.055,2651.545,0.3111 +1727200200000,2651.578,2653.798,2651.498,2653.738,0.3056 +1727200500000,2653.698,2654.355,2653.248,2653.908,0.318 +1727200800000,2653.898,2655.214,2653.844,2654.475,0.2687 +1727201100000,2654.454,2655.228,2654.125,2654.688,0.1835 +1727201400000,2654.685,2654.948,2653.555,2653.945,0.2887 +1727201700000,2653.958,2655.088,2653.265,2654.305,0.2849 +1727202000000,2654.295,2656.395,2654.138,2656.108,0.3103 +1727202300000,2656.115,2657.035,2655.908,2655.965,0.2129 +1727202600000,2655.995,2656.808,2655.725,2656.605,0.2225 +1727202900000,2656.605,2657.184,2655.978,2657.148,0.1949 +1727203200000,2657.128,2657.448,2656.455,2656.778,0.2337 +1727203500000,2656.768,2656.898,2655.834,2656.795,0.1831 +1727203800000,2656.715,2657.338,2656.535,2656.868,0.1688 +1727204100000,2656.828,2657.618,2656.545,2657.208,0.2927 +1727204400000,2657.168,2657.355,2656.265,2657.045,0.3147 +1727204700000,2657.045,2657.458,2656.934,2657.234,0.1946 +1727205000000,2657.248,2657.905,2656.918,2657.835,0.2301 +1727205300000,2657.898,2660.068,2657.858,2659.884,0.3895 +1727205600000,2659.884,2659.884,2658.458,2659.165,0.3865 +1727205900000,2659.078,2661.078,2658.618,2660.178,0.2678 +1727206200000,2660.208,2660.218,2658.395,2659.625,0.3638 +1727206500000,2659.575,2662.255,2659.365,2662.118,0.3686 +1727206800000,2662.118,2664.204,2662.098,2663.584,0.4409 +1727207100000,2663.548,2663.728,2661.454,2662.895,0.4662 +1727207400000,2662.884,2662.935,2660.565,2661.754,0.3421 +1727207700000,2661.408,2662.948,2661.064,2662.548,0.2707 +1727208000000,2662.524,2663.548,2662.524,2662.818,0.1837 +1727208300000,2662.898,2663.588,2662.704,2662.878,0.1266 +1727208600000,2662.888,2663.048,2662.488,2662.848,0.0971 +1727208900000,2662.878,2663.168,2662.478,2663.158,0.0784 +1727209200000,2663.154,2663.168,2662.504,2662.668,0.0877 +1727209500000,2662.598,2663.118,2662.405,2663.118,0.0595 +1727209800000,2663.084,2663.148,2661.908,2661.908,0.0701 +1727210100000,2661.928,2662.198,2658.828,2659.335,0.1462 +1727210400000,2659.375,2660.255,2659.068,2659.378,0.098 +1727210700000,2659.378,2659.468,2656.925,2657.138,0.1375 +1727211000000,2657.108,2657.748,2656.914,2656.914,0.0949 +1727211300000,2656.924,2657.108,2656.334,2656.804,0.0799 +1727215200000,2657.105,2658.875,2657.105,2658.468,0.1213 +1727215500000,2658.468,2658.798,2658.188,2658.554,0.046 +1727215800000,2658.564,2658.564,2657.874,2658.004,0.0241 +1727216100000,2658.034,2658.538,2657.784,2657.885,0.0311 +1727216400000,2657.925,2658.434,2657.764,2658.125,0.0241 +1727216700000,2658.275,2658.415,2657.628,2657.885,0.0141 +1727217000000,2657.898,2657.985,2657.618,2657.715,0.0401 +1727217300000,2657.725,2659.175,2657.504,2658.815,0.0512 +1727217600000,2658.815,2659.075,2658.725,2659.055,0.0379 +1727217900000,2659.014,2659.328,2658.855,2659.098,0.0717 +1727218200000,2659.088,2659.685,2659.015,2659.485,0.0804 +1727218500000,2659.405,2659.685,2658.905,2658.964,0.0692 +1727218800000,2658.985,2659.045,2656.914,2657.045,0.2585 +1727219100000,2657.045,2657.364,2656.744,2656.905,0.259 +1727219400000,2657.035,2657.334,2656.954,2657.098,0.089 +1727219700000,2657.104,2657.664,2656.714,2656.898,0.0548 +1727220000000,2656.904,2657.304,2656.565,2657.198,0.0235 +1727220300000,2657.215,2658.265,2657.205,2658.045,0.0299 +1727220600000,2658.045,2658.415,2658.045,2658.155,0.0158 +1727220900000,2658.125,2658.745,2657.965,2658.525,0.017 +1727221200000,2658.475,2658.775,2658.185,2658.515,0.0292 +1727221500000,2658.525,2659.055,2657.865,2658.285,0.0415 +1727221800000,2658.285,2658.285,2656.675,2657.355,0.1241 +1727222100000,2657.344,2658.545,2657.024,2658.035,0.0669 +1727222400000,2658.035,2658.125,2656.495,2657.375,0.1299 +1727222700000,2657.318,2657.895,2657.055,2657.765,0.0831 +1727223000000,2657.665,2658.395,2657.465,2658.145,0.0797 +1727223300000,2658.145,2658.285,2657.794,2658.015,0.0791 +1727223600000,2657.965,2658.358,2657.625,2658.255,0.0794 +1727223900000,2658.185,2658.265,2657.485,2658.045,0.1031 +1727224200000,2658.065,2658.828,2657.938,2658.675,0.1173 +1727224500000,2658.665,2659.935,2658.475,2658.515,0.0901 +1727224800000,2658.575,2659.505,2658.465,2659.405,0.0312 +1727225100000,2659.405,2659.435,2658.385,2658.675,0.0579 +1727225400000,2658.705,2658.995,2658.395,2658.775,0.0939 +1727225700000,2658.805,2660.878,2658.805,2660.665,0.0932 +1727226000000,2660.685,2662.735,2660.558,2661.525,0.4991 +1727226300000,2661.585,2661.635,2659.075,2659.515,0.2804 +1727226600000,2659.535,2661.485,2658.885,2660.735,0.1899 +1727226900000,2660.785,2661.375,2659.395,2660.385,0.3172 +1727227200000,2660.365,2660.578,2659.205,2659.468,0.3245 +1727227500000,2659.518,2660.845,2657.185,2658.175,0.2555 +1727227800000,2658.175,2658.845,2655.345,2656.175,0.3127 +1727228100000,2656.215,2657.315,2655.614,2656.794,0.437 +1727228400000,2656.834,2658.284,2656.484,2657.258,0.2284 +1727228700000,2657.244,2657.848,2656.618,2657.628,0.2377 +1727229000000,2657.485,2660.248,2657.355,2660.205,0.203 +1727229300000,2660.215,2661.185,2659.875,2659.875,0.2215 +1727229600000,2659.915,2661.545,2659.525,2661.365,0.3543 +1727229900000,2661.335,2663.615,2661.275,2663.375,0.1532 +1727230200000,2663.365,2663.455,2661.544,2661.625,0.1988 +1727230500000,2661.595,2663.095,2661.495,2662.995,0.0696 +1727230800000,2663.085,2663.575,2662.595,2662.705,0.0652 +1727231100000,2662.675,2665.065,2661.635,2664.658,0.2637 +1727231400000,2664.615,2664.678,2661.718,2662.005,0.5631 +1727231700000,2662.058,2663.375,2661.095,2662.065,0.4119 +1727232000000,2662.068,2662.445,2661.258,2662.104,0.3677 +1727232300000,2662.135,2664.014,2662.135,2663.635,0.2996 +1727232600000,2663.675,2666.555,2663.565,2666.015,0.2675 +1727232900000,2666.025,2670.348,2665.635,2669.955,0.3036 +1727233200000,2669.955,2670.088,2665.438,2665.564,0.4606 +1727233500000,2665.565,2665.995,2664.084,2664.395,0.4294 +1727233800000,2664.325,2664.895,2663.815,2664.085,0.2054 +1727234100000,2664.245,2664.575,2662.005,2662.105,0.1196 +1727234400000,2662.075,2662.224,2659.704,2661.465,0.3599 +1727234700000,2661.505,2661.835,2660.744,2661.495,0.2522 +1727235000000,2661.465,2661.585,2660.045,2660.525,0.2162 +1727235300000,2660.525,2662.025,2660.335,2661.095,0.0856 +1727235600000,2661.104,2661.525,2660.875,2661.225,0.059 +1727235900000,2661.175,2661.845,2660.698,2661.155,0.0776 +1727236200000,2661.105,2661.205,2660.205,2660.705,0.0422 +1727236500000,2660.735,2661.525,2660.305,2661.385,0.0808 +1727236800000,2661.415,2661.545,2660.955,2661.235,0.0396 +1727237100000,2661.215,2661.545,2660.435,2661.385,0.0499 +1727237400000,2661.385,2661.385,2660.065,2660.185,0.0606 +1727237700000,2660.275,2660.695,2660.165,2660.275,0.0801 +1727238000000,2660.275,2660.315,2657.535,2658.625,0.2581 +1727238300000,2658.625,2659.495,2658.565,2658.905,0.2264 +1727238600000,2658.915,2659.185,2657.975,2658.515,0.1157 +1727238900000,2658.515,2659.085,2657.875,2658.485,0.0975 +1727239200000,2658.505,2658.835,2657.895,2658.635,0.1078 +1727239500000,2658.605,2659.215,2657.935,2658.865,0.0981 +1727239800000,2658.985,2660.185,2658.985,2659.605,0.085 +1727240100000,2659.575,2659.858,2658.768,2658.798,0.245 +1727240400000,2658.765,2659.225,2658.165,2659.065,0.1798 +1727240700000,2659.058,2659.495,2658.495,2658.665,0.2751 +1727241000000,2658.635,2659.725,2657.695,2659.355,0.3173 +1727241300000,2659.355,2659.645,2658.795,2658.985,0.2512 +1727241600000,2658.985,2659.185,2658.405,2658.415,0.2857 +1727241900000,2658.425,2658.645,2656.845,2657.105,0.3061 +1727242200000,2657.045,2658.305,2656.295,2657.335,0.6827 +1727242500000,2657.375,2658.685,2656.695,2658.365,0.5012 +1727242800000,2658.385,2658.525,2655.985,2656.545,0.4362 +1727243100000,2656.545,2656.855,2655.355,2655.695,0.5543 +1727243400000,2655.685,2658.025,2654.355,2657.935,0.4216 +1727243700000,2657.935,2659.015,2657.138,2657.138,0.3857 +1727244000000,2657.125,2659.685,2656.605,2659.025,0.5555 +1727244300000,2659.055,2659.055,2655.105,2655.345,0.352 +1727244600000,2655.375,2655.535,2653.455,2655.345,0.2849 +1727244900000,2655.305,2656.165,2654.695,2655.725,0.2767 +1727245200000,2655.725,2656.265,2654.105,2655.365,0.1082 +1727245500000,2655.415,2657.555,2655.345,2657.555,0.1394 +1727245800000,2657.475,2657.665,2655.388,2655.388,0.1636 +1727246100000,2655.465,2657.055,2655.175,2657.025,0.1068 +1727246400000,2656.968,2657.435,2655.725,2656.275,0.3098 +1727246700000,2656.275,2656.505,2655.145,2655.515,0.3457 +1727247000000,2655.515,2655.515,2654.275,2654.355,0.1432 +1727247300000,2654.305,2655.795,2654.285,2654.548,0.4342 +1727247600000,2654.544,2654.975,2652.895,2652.965,0.262 +1727247900000,2652.965,2653.388,2651.215,2652.525,0.1983 +1727248200000,2652.625,2655.185,2652.385,2653.985,0.2085 +1727248500000,2654.025,2654.315,2652.305,2652.608,0.1938 +1727248800000,2652.608,2653.978,2652.115,2653.895,0.1987 +1727249100000,2653.875,2654.485,2652.908,2653.438,0.2382 +1727249400000,2653.405,2654.925,2653.168,2654.258,0.3552 +1727249700000,2654.255,2655.468,2653.095,2653.615,0.3113 +1727250000000,2653.605,2654.125,2652.995,2653.165,0.1942 +1727250300000,2653.175,2655.165,2652.975,2654.775,0.395 +1727250600000,2654.785,2656.648,2654.515,2656.435,0.3634 +1727250900000,2656.365,2657.535,2656.125,2656.788,0.2105 +1727251200000,2656.845,2658.435,2656.645,2657.488,0.1979 +1727251500000,2657.484,2657.918,2655.875,2655.988,0.1746 +1727251800000,2655.958,2656.415,2655.625,2656.095,0.1965 +1727252100000,2655.958,2656.008,2654.455,2655.535,0.3636 +1727252400000,2655.465,2656.215,2654.815,2656.185,0.154 +1727252700000,2656.184,2656.208,2654.725,2655.205,0.0716 +1727253000000,2655.205,2657.615,2654.795,2657.165,0.1641 +1727253300000,2657.168,2657.665,2656.085,2656.545,0.1151 +1727253600000,2656.475,2656.475,2654.575,2655.055,0.1079 +1727253900000,2655.005,2655.405,2654.885,2655.195,0.0326 +1727254200000,2655.205,2655.495,2654.808,2655.195,0.0384 +1727254500000,2655.155,2656.165,2654.975,2655.735,0.0922 +1727254800000,2655.755,2655.895,2653.825,2654.245,0.0866 +1727255100000,2654.205,2654.885,2653.925,2653.995,0.1576 +1727255400000,2654.025,2654.545,2653.275,2654.395,0.2603 +1727255700000,2654.395,2654.465,2652.615,2653.415,0.3775 +1727256000000,2653.325,2654.955,2653.218,2654.665,0.4516 +1727256300000,2654.665,2656.155,2654.145,2655.035,0.4888 +1727256600000,2655.035,2655.485,2653.905,2655.445,0.2461 +1727256900000,2655.475,2657.408,2655.475,2657.355,0.192 +1727257200000,2657.365,2657.595,2656.035,2656.205,0.0713 +1727257500000,2656.195,2657.025,2655.845,2656.735,0.1226 +1727257800000,2656.755,2656.755,2655.505,2655.515,0.1184 +1727258100000,2655.515,2657.025,2655.065,2656.825,0.1132 +1727258400000,2656.825,2657.635,2656.055,2656.095,0.1691 +1727258700000,2656.095,2657.455,2655.875,2657.095,0.135 +1727259000000,2657.075,2657.075,2655.445,2655.665,0.3682 +1727259300000,2655.675,2657.025,2655.465,2656.085,0.369 +1727259600000,2656.085,2657.015,2655.575,2656.054,0.3662 +1727259900000,2656.038,2658.088,2655.948,2657.708,0.0986 +1727260200000,2657.725,2658.025,2657.005,2657.155,0.1087 +1727260500000,2657.105,2657.885,2656.535,2657.048,0.1026 +1727260800000,2657.045,2657.474,2656.494,2656.554,0.2979 +1727261100000,2656.545,2657.028,2656.305,2657.018,0.2155 +1727261400000,2656.975,2657.828,2655.824,2656.405,0.2576 +1727261700000,2656.388,2656.418,2654.255,2655.485,0.146 +1727262000000,2655.525,2655.915,2654.755,2655.625,0.0831 +1727262300000,2655.605,2656.485,2655.515,2656.375,0.1799 +1727262600000,2656.395,2656.525,2654.955,2655.395,0.1965 +1727262900000,2655.304,2655.538,2654.894,2655.175,0.148 +1727263200000,2655.208,2656.835,2655.195,2656.535,0.1907 +1727263500000,2656.528,2656.555,2655.285,2655.525,0.1365 +1727263800000,2655.525,2655.525,2653.808,2654.695,0.1034 +1727264100000,2654.695,2655.815,2654.695,2655.395,0.0673 +1727264400000,2655.398,2657.505,2655.388,2657.165,0.1531 +1727264700000,2657.165,2657.535,2656.055,2656.175,0.1997 +1727265000000,2656.188,2657.395,2656.175,2657.298,0.1238 +1727265300000,2657.285,2657.905,2656.505,2657.258,0.2149 +1727265600000,2657.258,2659.598,2656.825,2659.455,0.412 +1727265900000,2659.445,2660.575,2658.055,2658.325,0.5203 +1727266200000,2658.365,2658.955,2657.605,2658.775,0.5588 +1727266500000,2658.755,2660.528,2658.505,2658.915,0.3811 +1727266800000,2658.834,2658.834,2656.925,2657.975,0.3565 +1727267100000,2657.915,2659.575,2657.615,2659.475,0.2543 +1727267400000,2659.485,2660.685,2658.955,2659.275,0.3616 +1727267700000,2659.245,2659.825,2657.615,2658.325,0.5563 +1727268000000,2658.325,2658.985,2657.805,2657.815,0.5027 +1727268300000,2657.868,2658.895,2657.285,2658.765,0.4275 +1727268600000,2658.755,2660.335,2658.515,2659.035,0.449 +1727268900000,2659.055,2659.445,2658.034,2659.345,0.5322 +1727269200000,2659.345,2662.195,2658.215,2661.525,0.2935 +1727269500000,2661.505,2664.935,2660.985,2664.025,0.3295 +1727269800000,2664.055,2664.465,2662.185,2663.115,0.4192 +1727270100000,2663.095,2664.608,2662.235,2664.525,0.2004 +1727270400000,2664.575,2664.925,2663.665,2664.345,0.1721 +1727270700000,2664.345,2665.628,2663.755,2664.175,0.1763 +1727271000000,2664.225,2664.715,2660.958,2662.865,0.4224 +1727271300000,2662.995,2665.245,2662.905,2665.025,0.1946 +1727271600000,2665.085,2665.455,2660.048,2662.085,0.2906 +1727271900000,2662.255,2666.055,2662.155,2663.795,0.3577 +1727272200000,2663.825,2664.675,2662.078,2664.535,0.21 +1727272500000,2664.535,2664.535,2662.535,2664.168,0.2272 +1727272800000,2664.168,2665.085,2661.218,2664.335,0.2783 +1727273100000,2664.335,2667.215,2663.525,2665.814,0.3704 +1727273400000,2665.798,2666.275,2662.338,2663.155,0.2102 +1727273700000,2663.205,2664.328,2663.135,2663.605,0.3575 +1727274000000,2663.538,2665.725,2662.755,2665.075,0.3771 +1727274300000,2665.085,2666.055,2664.385,2665.835,0.173 +1727274600000,2665.855,2666.555,2664.438,2666.215,0.44 +1727274900000,2666.215,2667.345,2662.038,2663.125,0.369 +1727275200000,2663.098,2664.018,2661.145,2661.565,0.2852 +1727275500000,2661.485,2661.855,2658.365,2660.285,0.4817 +1727275800000,2660.285,2660.545,2654.178,2658.335,0.4611 +1727276100000,2658.375,2658.815,2656.728,2658.815,0.604 +1727276400000,2658.848,2659.438,2656.705,2658.005,0.3438 +1727276700000,2658.065,2659.285,2656.768,2658.265,0.2742 +1727277000000,2658.465,2660.685,2657.674,2660.015,0.3442 +1727277300000,2660.015,2660.315,2658.345,2659.075,0.2385 +1727277600000,2659.085,2659.765,2657.235,2657.605,0.3006 +1727277900000,2657.605,2658.275,2656.174,2657.195,0.3359 +1727278200000,2657.195,2657.705,2655.168,2656.365,0.5237 +1727278500000,2656.385,2659.665,2656.095,2658.875,0.268 +1727278800000,2658.855,2659.385,2657.655,2658.095,0.2278 +1727279100000,2658.155,2658.595,2656.965,2658.198,0.3614 +1727279400000,2658.194,2658.888,2657.088,2657.578,0.2958 +1727279700000,2657.575,2658.195,2656.968,2657.574,0.286 +1727280000000,2657.574,2658.705,2657.185,2658.285,0.3046 +1727280300000,2658.245,2658.774,2655.885,2656.185,0.2274 +1727280600000,2656.235,2657.015,2655.135,2655.675,0.3784 +1727280900000,2655.745,2655.965,2654.348,2654.468,0.4235 +1727281200000,2654.465,2656.035,2652.398,2655.115,0.3244 +1727281500000,2655.145,2656.005,2654.545,2654.545,0.3549 +1727281800000,2654.565,2655.195,2653.185,2654.335,0.3842 +1727282100000,2654.345,2654.535,2653.085,2653.975,0.3475 +1727282400000,2654.075,2654.665,2652.125,2652.625,0.3911 +1727282700000,2652.645,2652.675,2649.715,2651.615,0.7395 +1727283000000,2651.645,2653.545,2651.505,2652.725,0.5936 +1727283300000,2652.688,2654.285,2652.275,2653.645,0.5802 +1727283600000,2653.615,2655.065,2653.075,2654.635,0.5978 +1727283900000,2654.625,2655.885,2653.515,2653.775,0.5085 +1727284200000,2653.715,2655.015,2653.495,2654.975,0.4858 +1727284500000,2654.985,2656.885,2654.945,2656.575,0.5336 +1727284800000,2656.575,2658.335,2656.315,2658.155,0.4273 +1727285100000,2658.155,2660.635,2657.895,2660.375,0.5523 +1727285400000,2660.255,2662.215,2660.095,2661.935,0.5425 +1727285700000,2661.935,2662.855,2661.585,2662.605,0.2736 +1727286000000,2662.538,2662.705,2661.555,2661.765,0.1056 +1727286300000,2661.755,2661.855,2660.685,2661.855,0.1141 +1727286600000,2661.855,2662.635,2661.555,2661.585,0.2092 +1727286900000,2661.565,2661.955,2660.508,2660.558,0.1154 +1727287200000,2660.558,2660.938,2659.465,2660.764,0.1158 +1727287500000,2660.764,2661.378,2660.068,2660.288,0.1811 +1727287800000,2660.294,2660.578,2659.568,2659.898,0.201 +1727288100000,2659.884,2660.238,2659.358,2659.358,0.2191 +1727288400000,2659.358,2659.828,2658.964,2659.378,0.1462 +1727288700000,2659.398,2661.148,2659.384,2661.138,0.1636 +1727289000000,2661.138,2661.638,2660.468,2660.594,0.171 +1727289300000,2660.544,2661.238,2660.238,2660.408,0.1289 +1727289600000,2660.398,2660.398,2659.154,2659.258,0.1494 +1727289900000,2659.275,2660.188,2659.124,2660.084,0.1847 +1727290200000,2660.054,2660.248,2659.138,2659.798,0.2072 +1727290500000,2659.794,2660.264,2659.548,2660.254,0.2061 +1727290800000,2660.254,2660.898,2659.784,2660.828,0.2428 +1727291100000,2660.804,2661.128,2660.468,2660.698,0.1973 +1727291400000,2660.745,2661.018,2660.378,2660.625,0.2442 +1727291700000,2660.568,2661.068,2660.268,2660.838,0.1586 +1727292000000,2660.764,2661.348,2660.758,2661.325,0.1451 +1727292300000,2661.308,2661.498,2660.405,2660.495,0.1679 +1727292600000,2660.505,2660.505,2659.775,2660.075,0.168 +1727292900000,2660.075,2660.485,2659.518,2659.808,0.1535 +1727293200000,2659.765,2659.968,2659.325,2659.465,0.1311 +1727293500000,2659.608,2660.435,2659.385,2660.165,0.0825 +1727293800000,2660.215,2660.328,2659.555,2659.768,0.1343 +1727294100000,2659.715,2660.038,2659.585,2659.638,0.1834 +1727294400000,2659.638,2660.178,2659.545,2659.798,0.1554 +1727294700000,2659.788,2659.808,2659.238,2659.448,0.0986 +1727295000000,2659.398,2659.788,2659.235,2659.458,0.1156 +1727295300000,2659.458,2659.648,2659.024,2659.218,0.12 +1727295600000,2659.228,2659.268,2658.755,2659.058,0.0678 +1727295900000,2659.058,2659.308,2658.658,2658.698,0.0931 +1727296200000,2658.655,2658.788,2657.395,2657.454,0.0946 +1727296500000,2657.458,2657.508,2656.905,2657.238,0.0754 +1727296800000,2657.248,2657.418,2656.498,2657.078,0.0757 +1727297100000,2657.048,2657.708,2656.418,2657.548,0.0935 +1727297400000,2657.514,2657.918,2656.114,2656.278,0.074 +1727297700000,2656.428,2657.258,2656.274,2656.954,0.0639 +1727301600000,2656.474,2658.448,2656.298,2658.074,0.0654 +1727301900000,2658.174,2658.224,2656.764,2657.204,0.0552 +1727302200000,2657.234,2657.964,2656.944,2657.824,0.05 +1727302500000,2657.824,2658.024,2657.714,2657.934,0.0422 +1727302800000,2657.914,2658.938,2657.898,2658.748,0.0412 +1727303100000,2658.748,2659.125,2658.648,2658.838,0.0276 +1727303400000,2658.955,2658.974,2658.515,2658.785,0.0494 +1727303700000,2658.795,2659.105,2658.534,2658.724,0.0761 +1727304000000,2658.798,2659.005,2658.584,2658.935,0.0564 +1727304300000,2658.974,2659.505,2658.924,2659.395,0.0817 +1727304600000,2659.485,2659.485,2658.465,2658.565,0.0554 +1727304900000,2658.545,2658.665,2657.945,2658.145,0.0304 +1727305200000,2658.145,2658.405,2658.035,2658.115,0.0773 +1727305500000,2658.155,2658.205,2657.605,2657.615,0.0619 +1727305800000,2657.708,2657.818,2657.145,2657.145,0.0803 +1727306100000,2657.145,2658.265,2657.145,2658.245,0.0209 +1727306400000,2658.235,2658.965,2658.235,2658.835,0.0274 +1727306700000,2658.815,2659.345,2658.795,2659.165,0.0151 +1727307000000,2659.165,2659.185,2658.545,2658.545,0.0164 +1727307300000,2658.545,2658.545,2658.215,2658.435,0.0166 +1727307600000,2658.415,2658.835,2658.415,2658.755,0.0139 +1727307900000,2658.725,2659.025,2658.025,2658.245,0.0374 +1727308200000,2658.205,2658.305,2657.025,2657.025,0.0567 +1727308500000,2657.025,2657.415,2656.084,2656.188,0.056 +1727308800000,2656.184,2657.095,2655.625,2656.555,0.1798 +1727309100000,2656.535,2656.845,2655.578,2656.015,0.1409 +1727309400000,2655.988,2656.684,2655.268,2655.385,0.095 +1727309700000,2655.385,2656.608,2655.268,2656.595,0.1097 +1727310000000,2656.598,2656.685,2656.205,2656.505,0.0888 +1727310300000,2656.585,2657.615,2656.585,2657.565,0.0843 +1727310600000,2657.588,2658.615,2657.435,2658.505,0.0824 +1727310900000,2658.535,2659.335,2658.165,2658.565,0.055 +1727311200000,2658.585,2658.925,2657.855,2658.925,0.0652 +1727311500000,2658.925,2658.995,2658.005,2658.595,0.0698 +1727311800000,2658.675,2660.245,2658.395,2658.845,0.0655 +1727312100000,2658.815,2659.185,2658.405,2658.908,0.1675 +1727312400000,2658.935,2660.228,2658.828,2659.608,0.3268 +1727312700000,2659.614,2659.858,2658.488,2659.074,0.28 +1727313000000,2659.078,2660.788,2659.074,2660.448,0.2279 +1727313300000,2660.475,2660.648,2658.408,2658.634,0.2085 +1727313600000,2658.708,2660.224,2658.534,2659.258,0.2209 +1727313900000,2659.244,2659.324,2657.575,2658.605,0.1555 +1727314200000,2658.605,2658.935,2657.625,2658.635,0.1139 +1727314500000,2658.595,2658.765,2657.615,2658.755,0.1126 +1727314800000,2658.755,2659.745,2658.565,2659.225,0.113 +1727315100000,2659.255,2660.225,2658.995,2659.428,0.1336 +1727315400000,2659.468,2659.468,2658.478,2658.684,0.2708 +1727315700000,2658.714,2661.304,2658.714,2660.715,0.3456 +1727316000000,2660.775,2660.775,2659.024,2659.075,0.1076 +1727316300000,2659.108,2659.815,2658.665,2659.795,0.0564 +1727316600000,2659.875,2660.225,2659.075,2659.245,0.0646 +1727316900000,2659.245,2659.745,2658.645,2659.685,0.0746 +1727317200000,2659.685,2660.225,2659.365,2660.108,0.0488 +1727317500000,2660.118,2661.385,2660.108,2661.275,0.0583 +1727317800000,2661.395,2661.425,2659.305,2659.805,0.1391 +1727318100000,2659.805,2660.015,2658.985,2659.285,0.1099 +1727318400000,2659.365,2659.638,2658.534,2659.245,0.1924 +1727318700000,2659.218,2659.218,2656.885,2657.395,0.205 +1727319000000,2657.398,2657.915,2656.925,2657.765,0.1383 +1727319300000,2657.675,2658.355,2657.135,2657.955,0.1472 +1727319600000,2657.915,2658.655,2657.608,2657.675,0.2909 +1727319900000,2657.625,2659.025,2657.558,2658.525,0.2115 +1727320200000,2658.585,2659.755,2658.405,2659.505,0.105 +1727320500000,2659.485,2661.515,2659.415,2661.334,0.2787 +1727320800000,2661.344,2661.675,2660.658,2661.445,0.163 +1727321100000,2661.365,2661.685,2660.575,2660.825,0.1226 +1727321400000,2660.825,2661.765,2660.705,2661.195,0.0719 +1727321700000,2661.185,2661.725,2660.985,2661.485,0.0695 +1727322000000,2661.455,2661.618,2660.248,2660.338,0.0752 +1727322300000,2660.408,2661.004,2660.188,2660.894,0.1894 +1727322600000,2660.894,2661.704,2660.804,2661.684,0.1559 +1727322900000,2661.608,2662.398,2661.098,2662.398,0.176 +1727323200000,2662.415,2662.804,2661.488,2661.745,0.1409 +1727323500000,2661.745,2662.125,2660.725,2660.925,0.0473 +1727323800000,2661.035,2661.295,2660.635,2661.255,0.0336 +1727324100000,2661.345,2662.195,2661.225,2661.678,0.0523 +1727324400000,2661.678,2661.688,2661.215,2661.658,0.1073 +1727324700000,2661.658,2662.175,2661.525,2661.728,0.0695 +1727325000000,2661.714,2661.728,2661.358,2661.558,0.0942 +1727325300000,2661.558,2661.558,2660.738,2660.758,0.1116 +1727325600000,2660.738,2660.884,2660.558,2660.764,0.1054 +1727325900000,2660.764,2661.145,2660.585,2660.585,0.0913 +1727326200000,2660.588,2660.855,2660.194,2660.195,0.07 +1727326500000,2660.205,2660.744,2660.055,2660.514,0.1385 +1727326800000,2660.485,2660.494,2659.645,2659.804,0.128 +1727327100000,2659.804,2661.158,2659.758,2660.714,0.1922 +1727327400000,2660.704,2661.958,2660.704,2661.798,0.2125 +1727327700000,2661.808,2662.155,2661.445,2662.015,0.0884 +1727328000000,2662.035,2662.478,2661.965,2662.455,0.0744 +1727328300000,2662.455,2663.195,2661.965,2663.195,0.1011 +1727328600000,2663.195,2663.355,2661.525,2663.095,0.2442 +1727328900000,2662.965,2662.995,2660.638,2660.944,0.2188 +1727329200000,2660.948,2662.465,2660.515,2662.445,0.3941 +1727329500000,2662.465,2663.138,2661.495,2662.555,0.0743 +1727329800000,2662.504,2662.654,2659.978,2661.134,0.3894 +1727330100000,2661.164,2661.688,2660.924,2661.288,0.2823 +1727330400000,2661.288,2661.494,2660.138,2660.784,0.2348 +1727330700000,2660.775,2661.115,2659.895,2660.245,0.3927 +1727331000000,2660.235,2660.518,2658.145,2658.505,0.4388 +1727331300000,2658.505,2660.035,2657.855,2660.005,0.4844 +1727331600000,2659.935,2661.405,2659.675,2661.285,0.4631 +1727331900000,2661.215,2661.438,2659.115,2660.905,0.4417 +1727332200000,2661.075,2661.795,2660.335,2660.615,0.1774 +1727332500000,2660.615,2661.555,2660.345,2660.735,0.2318 +1727332800000,2660.738,2661.295,2660.205,2661.055,0.1651 +1727333100000,2660.935,2661.885,2660.825,2660.995,0.0923 +1727333400000,2660.925,2661.655,2660.915,2661.425,0.063 +1727333700000,2661.495,2662.565,2661.408,2661.578,0.1084 +1727334000000,2661.575,2663.935,2661.565,2663.495,0.2633 +1727334300000,2663.295,2663.725,2661.875,2662.408,0.3828 +1727334600000,2662.395,2662.498,2660.325,2660.525,0.2256 +1727334900000,2660.555,2661.005,2659.545,2660.198,0.1891 +1727335200000,2660.218,2660.845,2659.338,2660.835,0.3137 +1727335500000,2660.875,2662.095,2660.235,2661.774,0.1728 +1727335800000,2661.775,2663.155,2660.918,2662.895,0.2015 +1727336100000,2662.925,2663.758,2662.378,2663.414,0.1938 +1727336400000,2663.394,2663.955,2663.275,2663.745,0.1206 +1727336700000,2663.715,2665.505,2663.405,2665.285,0.107 +1727337000000,2665.285,2666.485,2664.665,2665.805,0.14 +1727337300000,2665.865,2666.795,2664.398,2664.535,0.375 +1727337600000,2664.535,2665.965,2664.485,2665.585,0.1925 +1727337900000,2665.535,2667.575,2665.365,2666.484,0.3286 +1727338200000,2666.514,2666.584,2664.724,2666.145,0.4196 +1727338500000,2666.135,2668.155,2665.925,2667.735,0.3466 +1727338800000,2667.715,2669.455,2666.455,2666.465,0.2725 +1727339100000,2666.465,2669.265,2666.385,2668.875,0.4094 +1727339400000,2668.845,2669.895,2668.605,2669.615,0.2164 +1727339700000,2669.625,2670.045,2669.015,2669.885,0.2848 +1727340000000,2669.825,2670.378,2668.835,2668.988,0.1897 +1727340300000,2668.935,2669.625,2668.505,2668.895,0.152 +1727340600000,2668.895,2668.975,2667.215,2667.875,0.1601 +1727340900000,2667.875,2668.955,2667.265,2668.955,0.1281 +1727341200000,2668.955,2669.205,2668.055,2668.655,0.0847 +1727341500000,2668.655,2668.845,2667.258,2667.355,0.3934 +1727341800000,2667.364,2668.465,2667.345,2667.914,0.3431 +1727342100000,2667.864,2669.705,2667.645,2668.695,0.1617 +1727342400000,2668.695,2669.085,2667.735,2668.055,0.0893 +1727342700000,2668.035,2669.065,2667.615,2668.665,0.0953 +1727343000000,2668.655,2669.265,2667.054,2667.514,0.3609 +1727343300000,2667.524,2668.225,2666.835,2668.225,0.1633 +1727343600000,2668.225,2668.585,2667.775,2667.865,0.0767 +1727343900000,2667.835,2668.438,2667.835,2668.325,0.0668 +1727344200000,2668.305,2668.315,2667.315,2667.515,0.0678 +1727344500000,2667.515,2668.935,2667.285,2668.765,0.0779 +1727344800000,2668.745,2669.645,2668.625,2668.755,0.0812 +1727345100000,2668.795,2669.465,2667.365,2667.465,0.1172 +1727345400000,2667.455,2669.235,2667.348,2669.185,0.0908 +1727345700000,2669.208,2670.075,2668.615,2670.015,0.1796 +1727346000000,2670.015,2673.515,2669.925,2671.054,0.5192 +1727346300000,2671.044,2671.384,2669.988,2669.988,0.4251 +1727346600000,2670.018,2671.985,2669.675,2671.635,0.1957 +1727346900000,2671.635,2672.555,2670.405,2671.985,0.1577 +1727347200000,2671.985,2674.025,2671.115,2673.975,0.1921 +1727347500000,2674.005,2675.155,2673.415,2674.785,0.3571 +1727347800000,2674.744,2675.555,2674.625,2674.715,0.1352 +1727348100000,2674.715,2674.815,2672.538,2672.544,0.2222 +1727348400000,2672.534,2676.835,2672.135,2676.805,0.163 +1727348700000,2676.805,2679.045,2676.085,2678.645,0.1908 +1727349000000,2678.585,2678.785,2676.985,2678.185,0.2222 +1727349300000,2678.185,2680.008,2677.945,2678.405,0.2182 +1727349600000,2678.455,2678.985,2676.085,2678.215,0.2293 +1727349900000,2678.215,2678.315,2676.615,2677.985,0.1309 +1727350200000,2677.985,2680.365,2677.905,2679.558,0.2163 +1727350500000,2679.555,2685.385,2679.148,2685.385,0.28 +1727350800000,2685.385,2685.405,2681.525,2682.085,0.5612 +1727351100000,2682.115,2685.165,2681.895,2684.325,0.4213 +1727351400000,2684.295,2685.288,2683.555,2683.795,0.2809 +1727351700000,2683.765,2683.955,2681.705,2682.665,0.3809 +1727352000000,2682.655,2684.105,2681.695,2681.895,0.4796 +1727352300000,2681.875,2681.885,2678.545,2678.805,0.6678 +1727352600000,2678.845,2679.025,2673.225,2676.935,0.8717 +1727352900000,2676.835,2678.095,2674.448,2677.845,0.5674 +1727353200000,2677.855,2679.625,2677.165,2678.565,0.6727 +1727353500000,2678.605,2679.995,2677.835,2678.305,0.5936 +1727353800000,2678.295,2678.974,2670.645,2671.575,0.9581 +1727354100000,2671.595,2674.495,2669.615,2670.595,1.2043 +1727354400000,2670.575,2673.625,2668.555,2673.465,1.0318 +1727354700000,2673.265,2677.125,2672.765,2675.485,1.2602 +1727355000000,2675.405,2679.915,2675.045,2678.705,1.1114 +1727355300000,2678.705,2679.205,2676.608,2677.125,0.7181 +1727355600000,2677.135,2679.555,2670.475,2671.485,0.8769 +1727355900000,2671.495,2673.795,2669.545,2670.815,1.1605 +1727356200000,2670.965,2670.965,2663.565,2663.895,1.1465 +1727356500000,2663.835,2667.735,2659.465,2660.975,1.2064 +1727356800000,2660.968,2663.898,2659.278,2663.448,0.9192 +1727357100000,2663.465,2667.725,2661.008,2667.715,0.33 +1727357400000,2667.715,2668.925,2663.928,2667.935,0.4635 +1727357700000,2667.935,2669.315,2660.798,2661.675,0.445 +1727358000000,2661.675,2665.305,2659.865,2663.445,0.6502 +1727358300000,2663.545,2664.715,2658.225,2658.608,0.8446 +1727358600000,2658.565,2660.108,2654.685,2659.885,0.7542 +1727358900000,2659.885,2662.135,2658.505,2660.538,0.4231 +1727359200000,2660.505,2664.835,2659.375,2662.495,0.6626 +1727359500000,2662.555,2664.885,2660.414,2664.715,0.7178 +1727359800000,2664.765,2666.964,2663.545,2666.158,0.6329 +1727360100000,2666.164,2668.598,2664.658,2667.915,0.5204 +1727360400000,2667.955,2668.125,2665.344,2665.865,0.5811 +1727360700000,2665.825,2666.045,2662.798,2664.444,0.8866 +1727361000000,2664.415,2667.198,2664.024,2667.044,0.8035 +1727361300000,2667.065,2668.368,2665.895,2668.118,0.6109 +1727361600000,2668.058,2669.408,2664.114,2665.295,0.7929 +1727361900000,2665.305,2667.748,2665.244,2666.728,0.4558 +1727362200000,2666.718,2666.834,2664.945,2666.025,0.4712 +1727362500000,2666.105,2666.888,2664.838,2665.735,0.7206 +1727362800000,2665.664,2666.754,2662.308,2665.255,0.8964 +1727363100000,2665.254,2666.684,2663.995,2666.595,0.8138 +1727363400000,2666.595,2667.285,2665.318,2666.078,0.7102 +1727363700000,2666.138,2667.304,2664.858,2665.924,0.5452 +1727364000000,2665.924,2669.848,2665.404,2669.648,0.6594 +1727364300000,2669.548,2670.124,2668.598,2669.545,0.5388 +1727364600000,2669.685,2672.995,2669.125,2672.274,0.5651 +1727364900000,2672.265,2672.265,2669.758,2671.234,0.3883 +1727365200000,2671.228,2672.208,2670.228,2671.994,0.4856 +1727365500000,2671.984,2672.658,2671.058,2671.408,0.3859 +1727365800000,2671.394,2671.678,2669.858,2671.224,0.3601 +1727366100000,2671.224,2672.338,2670.964,2671.214,0.5145 +1727366400000,2671.254,2672.328,2668.668,2669.018,0.6082 +1727366700000,2669.014,2669.024,2665.324,2666.335,0.6339 +1727367000000,2666.425,2667.435,2662.744,2664.118,0.7177 +1727367300000,2664.108,2668.995,2664.108,2668.435,0.5177 +1727367600000,2668.485,2668.695,2665.575,2667.295,0.2004 +1727367900000,2667.295,2668.255,2666.608,2667.395,0.1607 +1727368200000,2667.365,2668.415,2666.625,2668.415,0.1122 +1727368500000,2668.445,2668.995,2666.548,2667.228,0.2058 +1727368800000,2667.255,2668.775,2666.945,2668.578,0.2049 +1727369100000,2668.585,2670.105,2667.835,2669.775,0.359 +1727369400000,2669.745,2670.575,2669.205,2670.108,0.4638 +1727369700000,2670.095,2670.125,2667.398,2668.088,0.4283 +1727370000000,2668.075,2671.078,2667.478,2670.958,0.4246 +1727370300000,2670.934,2670.998,2669.298,2670.105,0.3701 +1727370600000,2670.098,2671.518,2669.704,2671.108,0.3145 +1727370900000,2671.104,2671.288,2670.178,2670.888,0.3414 +1727371200000,2670.878,2671.008,2668.118,2670.458,0.4064 +1727371500000,2670.454,2672.094,2670.034,2671.728,0.4938 +1727371800000,2671.724,2671.724,2669.488,2670.144,0.3928 +1727372100000,2670.144,2671.618,2669.928,2671.438,0.3118 +1727372400000,2671.428,2671.505,2670.338,2670.724,0.2954 +1727372700000,2670.714,2671.648,2670.608,2671.028,0.2947 +1727373000000,2671.018,2671.538,2669.928,2670.174,0.2183 +1727373300000,2670.214,2671.248,2669.924,2670.808,0.2597 +1727373600000,2670.755,2671.048,2669.934,2670.754,0.2293 +1727373900000,2670.754,2671.248,2670.268,2671.234,0.2166 +1727374200000,2671.248,2673.488,2670.948,2673.035,0.3464 +1727374500000,2673.035,2675.015,2673.015,2675.015,0.3704 +1727374800000,2675.008,2675.118,2674.014,2674.895,0.337 +1727375100000,2674.885,2675.328,2673.894,2674.315,0.205 +1727375400000,2674.305,2674.305,2673.095,2674.008,0.1698 +1727375700000,2674.008,2675.365,2673.578,2674.985,0.202 +1727376000000,2674.948,2676.488,2674.654,2676.135,0.3061 +1727376300000,2676.115,2676.528,2675.618,2675.688,0.2566 +1727376600000,2675.644,2676.615,2675.435,2676.595,0.2412 +1727376900000,2676.585,2676.985,2675.048,2675.744,0.3557 +1727377200000,2675.744,2677.268,2675.644,2676.988,0.3734 +1727377500000,2676.995,2677.458,2676.405,2677.458,0.3107 +1727377800000,2677.468,2677.708,2676.764,2676.908,0.2283 +1727378100000,2676.904,2677.198,2676.338,2676.954,0.2383 +1727378400000,2676.954,2677.128,2675.694,2676.324,0.1806 +1727378700000,2676.318,2676.528,2674.068,2674.618,0.1864 +1727379000000,2674.648,2674.798,2672.114,2672.918,0.3495 +1727379300000,2672.915,2674.598,2672.915,2674.404,0.2736 +1727379600000,2674.428,2674.608,2673.438,2673.858,0.2174 +1727379900000,2673.818,2673.998,2672.498,2672.818,0.1637 +1727380200000,2672.764,2673.248,2672.168,2673.008,0.2071 +1727380500000,2673.058,2674.314,2672.658,2673.548,0.2273 +1727380800000,2673.598,2673.958,2672.478,2672.608,0.0829 +1727381100000,2672.638,2673.368,2672.638,2673.178,0.0921 +1727381400000,2673.188,2673.188,2670.978,2671.128,0.093 +1727381700000,2671.128,2671.838,2671.105,2671.198,0.0787 +1727382000000,2671.188,2671.698,2670.708,2671.568,0.0655 +1727382300000,2671.598,2672.228,2671.598,2672.058,0.0656 +1727382600000,2672.028,2672.868,2671.824,2672.475,0.0727 +1727382900000,2672.508,2672.718,2672.315,2672.448,0.0514 +1727383200000,2672.438,2672.608,2671.685,2672.128,0.0432 +1727383500000,2672.055,2672.728,2671.958,2672.498,0.0634 +1727383800000,2672.405,2672.728,2671.745,2672.018,0.0439 +1727384100000,2672.038,2672.438,2671.924,2671.964,0.0388 +1727388000000,2671.268,2672.365,2671.268,2671.915,0.0674 +1727388300000,2671.905,2672.084,2671.605,2671.684,0.0394 +1727388600000,2671.874,2672.205,2671.874,2672.195,0.0316 +1727388900000,2672.174,2672.195,2671.885,2671.935,0.0157 +1727389200000,2671.915,2672.988,2671.785,2672.348,0.0594 +1727389500000,2672.348,2672.768,2672.248,2672.648,0.0272 +1727389800000,2672.654,2672.705,2672.275,2672.418,0.0396 +1727390100000,2672.395,2672.425,2672.255,2672.295,0.0236 +1727390400000,2672.385,2672.448,2672.285,2672.338,0.0474 +1727390700000,2672.358,2672.555,2672.245,2672.245,0.0201 +1727391000000,2672.248,2672.585,2672.145,2672.305,0.0202 +1727391300000,2672.335,2672.375,2672.105,2672.155,0.034 +1727391600000,2672.188,2672.265,2671.805,2671.854,0.0802 +1727391900000,2671.858,2672.138,2671.815,2672.118,0.0539 +1727392200000,2672.115,2672.305,2672.015,2672.205,0.0361 +1727392500000,2672.125,2672.405,2672.045,2672.325,0.0309 +1727392800000,2672.295,2672.295,2671.865,2671.885,0.0198 +1727393100000,2671.845,2672.115,2671.845,2672.075,0.02 +1727393400000,2672.115,2672.425,2671.985,2672.395,0.0223 +1727393700000,2672.395,2672.975,2672.355,2672.935,0.0458 +1727394000000,2672.935,2673.035,2672.625,2672.845,0.0488 +1727394300000,2672.848,2672.848,2671.945,2672.325,0.1097 +1727394600000,2672.365,2672.465,2671.905,2671.958,0.0946 +1727394900000,2671.965,2672.595,2671.935,2672.495,0.1236 +1727395200000,2672.495,2672.558,2670.945,2671.095,0.1548 +1727395500000,2671.125,2671.475,2670.175,2670.205,0.0508 +1727395800000,2670.205,2670.905,2670.145,2670.455,0.0718 +1727396100000,2670.445,2671.055,2670.375,2670.665,0.1091 +1727396400000,2670.665,2671.095,2669.995,2670.328,0.075 +1727396700000,2670.328,2671.098,2669.705,2670.895,0.1275 +1727397000000,2670.935,2671.398,2669.705,2669.705,0.168 +1727397300000,2669.708,2669.915,2669.145,2669.775,0.1857 +1727397600000,2669.755,2670.198,2669.455,2670.098,0.1206 +1727397900000,2670.048,2671.115,2669.995,2670.695,0.1832 +1727398200000,2670.684,2670.848,2669.525,2669.715,0.2501 +1727398500000,2669.705,2670.448,2669.618,2669.638,0.2552 +1727398800000,2669.595,2669.805,2668.505,2669.455,0.5016 +1727399100000,2669.375,2670.985,2669.065,2670.565,0.1743 +1727399400000,2670.565,2671.454,2670.365,2670.425,0.2871 +1727399700000,2670.414,2671.404,2669.755,2670.545,0.3824 +1727400000000,2670.554,2671.974,2670.265,2671.264,0.5047 +1727400300000,2671.255,2672.664,2671.144,2671.584,0.4976 +1727400600000,2671.565,2671.804,2668.515,2668.575,0.3506 +1727400900000,2668.575,2668.575,2666.075,2667.525,0.3519 +1727401200000,2667.525,2668.655,2667.075,2667.695,0.2586 +1727401500000,2667.695,2668.515,2667.065,2668.005,0.2311 +1727401800000,2667.995,2669.665,2667.795,2668.765,0.1141 +1727402100000,2668.815,2669.558,2668.655,2669.385,0.2009 +1727402400000,2669.385,2669.955,2667.508,2667.694,0.3523 +1727402700000,2667.694,2669.425,2667.078,2669.145,0.4637 +1727403000000,2669.125,2670.048,2668.508,2669.548,0.2277 +1727403300000,2669.548,2669.958,2668.905,2669.448,0.2053 +1727403600000,2669.448,2669.578,2668.745,2668.918,0.1396 +1727403900000,2668.918,2669.388,2668.895,2669.245,0.1212 +1727404200000,2669.175,2669.248,2668.158,2668.945,0.3129 +1727404500000,2669.025,2669.908,2668.454,2669.235,0.1396 +1727404800000,2669.225,2670.908,2669.055,2669.758,0.303 +1727405100000,2669.785,2670.448,2669.324,2669.805,0.3409 +1727405400000,2669.814,2669.864,2668.958,2669.065,0.4597 +1727405700000,2669.058,2669.425,2668.614,2668.824,0.4646 +1727406000000,2668.815,2669.225,2668.505,2669.125,0.1484 +1727406300000,2669.125,2670.195,2669.015,2669.825,0.1237 +1727406600000,2669.825,2670.415,2669.565,2670.165,0.1337 +1727406900000,2670.195,2670.395,2668.715,2669.365,0.1318 +1727407200000,2669.395,2672.005,2669.395,2671.925,0.148 +1727407500000,2671.925,2672.025,2670.915,2670.985,0.0976 +1727407800000,2670.985,2672.295,2670.985,2672.198,0.111 +1727408100000,2672.144,2672.958,2672.144,2672.558,0.3049 +1727408400000,2672.505,2673.698,2672.394,2673.578,0.1784 +1727408700000,2673.535,2673.638,2672.568,2673.135,0.1705 +1727409000000,2673.135,2673.185,2672.735,2672.935,0.0604 +1727409300000,2672.935,2673.855,2672.905,2673.555,0.0834 +1727409600000,2673.555,2673.785,2672.865,2673.285,0.0691 +1727409900000,2673.375,2673.375,2671.918,2671.918,0.0665 +1727410200000,2671.915,2671.985,2670.625,2670.915,0.1376 +1727410500000,2670.905,2671.295,2670.204,2670.538,0.1121 +1727410800000,2670.524,2670.528,2669.688,2670.165,0.1112 +1727411100000,2670.115,2670.405,2669.995,2670.335,0.0483 +1727411400000,2670.345,2670.905,2670.345,2670.485,0.0878 +1727411700000,2670.465,2670.465,2669.615,2669.675,0.0467 +1727412000000,2669.625,2670.465,2669.545,2670.348,0.0688 +1727412300000,2670.348,2670.505,2669.395,2669.448,0.0991 +1727412600000,2669.448,2670.008,2669.185,2669.935,0.0876 +1727412900000,2669.935,2670.375,2669.545,2670.375,0.0825 +1727413200000,2670.375,2670.895,2669.935,2670.385,0.1262 +1727413500000,2670.385,2671.195,2670.075,2670.285,0.1638 +1727413800000,2670.265,2670.625,2669.615,2669.688,0.1588 +1727414100000,2669.625,2669.848,2668.125,2668.298,0.1674 +1727414400000,2668.288,2668.358,2666.745,2667.728,0.3241 +1727414700000,2667.798,2668.148,2666.508,2666.598,0.4457 +1727415000000,2666.608,2666.608,2662.795,2663.795,0.5563 +1727415300000,2663.795,2663.998,2662.195,2662.495,0.3868 +1727415600000,2662.575,2663.608,2662.465,2662.685,0.2756 +1727415900000,2662.654,2664.625,2662.565,2663.785,0.2464 +1727416200000,2663.755,2664.848,2662.744,2663.214,0.1898 +1727416500000,2663.225,2664.875,2662.985,2664.735,0.2071 +1727416800000,2664.745,2666.425,2664.745,2666.395,0.2029 +1727417100000,2666.395,2666.525,2664.855,2665.775,0.1188 +1727417400000,2665.755,2667.105,2665.505,2666.675,0.1756 +1727417700000,2666.675,2667.805,2666.245,2667.665,0.2371 +1727418000000,2667.655,2669.395,2667.275,2668.365,0.5796 +1727418300000,2668.328,2668.585,2666.355,2667.735,0.7666 +1727418600000,2667.765,2668.995,2666.575,2667.575,0.8226 +1727418900000,2667.605,2667.708,2664.995,2665.785,0.5482 +1727419200000,2665.788,2666.214,2664.445,2664.495,0.6413 +1727419500000,2664.564,2666.045,2663.915,2665.745,0.615 +1727419800000,2665.775,2665.845,2664.215,2665.195,0.2453 +1727420100000,2665.175,2666.505,2664.765,2665.645,0.405 +1727420400000,2665.665,2667.215,2665.505,2666.935,0.2943 +1727420700000,2666.915,2668.165,2666.148,2668.055,0.4446 +1727421000000,2668.025,2668.115,2665.005,2666.255,0.5144 +1727421300000,2666.275,2667.655,2665.535,2665.708,0.4104 +1727421600000,2665.685,2666.105,2664.858,2665.755,0.5876 +1727421900000,2665.725,2665.765,2661.085,2662.175,0.4903 +1727422200000,2662.144,2663.415,2661.445,2661.745,0.3174 +1727422500000,2661.735,2662.795,2660.825,2662.665,0.3314 +1727422800000,2662.645,2665.525,2662.595,2665.285,0.1787 +1727423100000,2665.285,2666.735,2664.485,2666.735,0.1573 +1727423400000,2666.735,2667.475,2666.375,2666.865,0.3268 +1727423700000,2666.805,2666.875,2664.468,2664.568,0.4129 +1727424000000,2664.588,2665.265,2663.468,2663.678,0.6365 +1727424300000,2663.645,2664.678,2662.555,2664.678,0.4796 +1727424600000,2664.655,2664.868,2663.255,2663.885,0.2527 +1727424900000,2663.774,2664.405,2662.895,2663.568,0.152 +1727425200000,2663.568,2664.288,2662.835,2663.558,0.5353 +1727425500000,2663.608,2664.378,2662.708,2662.734,0.6794 +1727425800000,2662.735,2663.885,2662.108,2662.645,0.366 +1727426100000,2662.645,2663.628,2662.545,2663.225,0.2863 +1727426400000,2663.225,2663.225,2661.958,2662.064,0.5168 +1727426700000,2662.054,2663.205,2661.684,2663.034,0.6849 +1727427000000,2663.025,2663.685,2662.425,2662.994,0.5572 +1727427300000,2662.984,2663.444,2662.458,2662.478,0.4468 +1727427600000,2662.468,2663.284,2660.868,2661.015,0.5133 +1727427900000,2660.984,2662.468,2659.964,2661.728,0.6183 +1727428200000,2661.705,2662.005,2659.898,2660.545,0.6376 +1727428500000,2660.574,2660.804,2658.874,2659.064,0.534 +1727428800000,2659.025,2660.318,2658.198,2660.085,0.3524 +1727429100000,2660.085,2660.905,2659.765,2660.034,0.3524 +1727429400000,2659.914,2660.705,2659.108,2660.655,0.2885 +1727429700000,2660.655,2663.154,2660.615,2662.928,0.272 +1727430000000,2662.935,2663.214,2661.825,2662.978,0.5575 +1727430300000,2663.024,2664.795,2662.944,2663.204,0.4569 +1727430600000,2663.204,2664.448,2663.204,2664.308,0.4007 +1727430900000,2664.308,2664.538,2663.508,2663.568,0.3103 +1727431200000,2663.544,2664.595,2663.154,2664.175,0.3181 +1727431500000,2664.195,2664.505,2661.858,2662.685,0.5013 +1727431800000,2662.685,2664.228,2662.628,2663.755,0.4729 +1727432100000,2663.745,2664.458,2662.515,2663.508,0.4827 +1727432400000,2663.508,2665.488,2663.508,2664.644,0.4404 +1727432700000,2664.654,2664.815,2663.458,2663.715,0.4182 +1727433000000,2663.735,2664.675,2663.614,2664.334,0.393 +1727433300000,2664.344,2664.925,2664.135,2664.508,0.5432 +1727433600000,2664.514,2664.635,2663.678,2663.925,0.3424 +1727433900000,2663.944,2664.788,2663.465,2664.308,0.397 +1727434200000,2664.305,2665.034,2664.005,2664.324,0.4124 +1727434500000,2664.324,2664.935,2664.128,2664.198,0.3185 +1727434800000,2664.185,2665.244,2664.148,2664.854,0.3942 +1727435100000,2664.854,2665.968,2664.678,2665.798,0.3942 +1727435400000,2665.798,2667.135,2665.798,2666.428,0.52 +1727435700000,2666.404,2667.305,2666.094,2667.185,0.3869 +1727436000000,2667.185,2668.188,2666.858,2667.675,0.4141 +1727436300000,2667.675,2667.965,2666.828,2667.015,0.5018 +1727436600000,2667.005,2668.158,2666.628,2667.185,0.4793 +1727436900000,2667.065,2667.645,2666.775,2667.385,0.4321 +1727437200000,2667.385,2668.408,2667.005,2668.258,0.3297 +1727437500000,2668.295,2669.038,2668.095,2668.285,0.3044 +1727437800000,2668.285,2668.395,2666.448,2666.478,0.3992 +1727438100000,2666.488,2666.855,2665.425,2665.955,0.4349 +1727438400000,2665.975,2666.185,2664.485,2664.985,0.4557 +1727438700000,2664.995,2665.175,2662.514,2663.174,0.5844 +1727439000000,2663.184,2664.488,2662.838,2663.198,0.4731 +1727439300000,2663.258,2663.985,2662.195,2663.785,0.6289 +1727439600000,2663.755,2665.975,2663.485,2665.545,0.7098 +1727439900000,2665.555,2666.085,2664.598,2664.678,0.3199 +1727440200000,2664.755,2670.334,2663.998,2669.525,0.6744 +1727440500000,2669.525,2672.238,2669.185,2670.144,0.7674 +1727440800000,2670.135,2672.224,2668.414,2671.594,0.7008 +1727441100000,2671.578,2674.134,2669.295,2669.905,0.7799 +1727441400000,2669.885,2672.328,2669.405,2671.845,0.8638 +1727441700000,2671.735,2672.338,2669.588,2669.938,0.7596 +1727442000000,2669.938,2670.945,2667.114,2667.624,1.045 +1727442300000,2667.668,2669.504,2666.234,2668.134,0.8687 +1727442600000,2668.128,2669.328,2666.814,2669.208,0.6515 +1727442900000,2669.208,2670.638,2667.508,2670.284,0.7604 +1727443200000,2670.308,2670.495,2667.395,2667.558,0.6818 +1727443500000,2667.504,2667.808,2664.998,2665.985,0.7209 +1727443800000,2666.165,2669.248,2664.604,2669.034,1.0405 +1727444100000,2669.024,2670.524,2667.318,2667.608,0.8801 +1727444400000,2667.554,2669.524,2665.594,2665.875,0.6944 +1727444700000,2665.885,2667.438,2663.905,2664.925,0.542 +1727445000000,2665.005,2667.078,2664.965,2665.775,0.5111 +1727445300000,2665.775,2667.075,2665.208,2666.034,0.3816 +1727445600000,2666.038,2666.665,2662.325,2664.035,0.5993 +1727445900000,2664.024,2665.415,2663.625,2664.495,0.5321 +1727446200000,2664.495,2665.075,2662.108,2662.475,0.7721 +1727446500000,2662.445,2663.535,2661.264,2662.065,0.9535 +1727446800000,2662.155,2662.845,2657.598,2659.625,0.8205 +1727447100000,2659.625,2662.465,2658.815,2661.235,0.9208 +1727447400000,2661.235,2662.975,2660.575,2660.675,0.6519 +1727447700000,2660.618,2662.895,2659.138,2659.565,0.757 +1727448000000,2659.528,2661.055,2658.845,2659.365,0.7031 +1727448300000,2659.355,2660.855,2653.498,2653.894,0.8279 +1727448600000,2653.908,2657.175,2653.475,2654.455,0.6609 +1727448900000,2654.438,2655.208,2649.265,2649.358,0.5361 +1727449200000,2649.348,2651.915,2644.665,2645.848,0.7384 +1727449500000,2645.828,2647.945,2644.965,2647.695,0.9069 +1727449800000,2647.674,2650.025,2647.555,2648.005,1.0766 +1727450100000,2647.975,2651.208,2647.515,2650.795,0.5327 +1727450400000,2650.784,2653.715,2649.855,2651.605,0.7752 +1727450700000,2651.605,2654.465,2651.514,2653.865,0.5267 +1727451000000,2653.865,2654.555,2651.055,2652.065,0.45 +1727451300000,2652.055,2652.955,2648.388,2648.825,0.5041 +1727451600000,2648.825,2649.105,2646.245,2647.395,0.5516 +1727451900000,2647.445,2649.938,2645.185,2649.908,0.4409 +1727452200000,2649.908,2650.324,2647.828,2649.865,0.5696 +1727452500000,2649.865,2650.945,2648.518,2649.635,0.6137 +1727452800000,2649.635,2650.248,2645.888,2647.745,0.6112 +1727453100000,2647.745,2649.395,2646.285,2648.285,0.4447 +1727453400000,2648.285,2651.175,2647.475,2650.905,0.5136 +1727453700000,2650.865,2653.115,2650.554,2652.664,0.6303 +1727454000000,2652.665,2654.135,2651.834,2653.458,0.5154 +1727454300000,2653.585,2654.325,2652.698,2652.715,0.4841 +1727454600000,2652.704,2653.925,2652.048,2653.495,0.4176 +1727454900000,2653.505,2656.145,2653.475,2653.695,0.267 +1727455200000,2653.705,2654.275,2652.815,2652.975,0.4747 +1727455500000,2652.958,2654.035,2651.748,2651.978,0.4367 +1727455800000,2651.978,2652.695,2651.348,2652.165,0.3152 +1727456100000,2652.165,2652.754,2651.628,2651.698,0.3054 +1727456400000,2651.675,2652.195,2647.975,2648.518,0.331 +1727456700000,2648.485,2650.004,2648.058,2648.774,0.441 +1727457000000,2648.748,2649.975,2648.388,2648.655,0.4511 +1727457300000,2648.625,2648.688,2647.438,2648.275,0.3762 +1727457600000,2648.275,2648.308,2646.805,2646.905,0.2937 +1727457900000,2646.818,2647.305,2644.835,2645.835,0.4922 +1727458200000,2646.045,2647.355,2644.814,2646.925,0.4052 +1727458500000,2646.925,2647.055,2643.365,2643.385,0.5831 +1727458800000,2643.355,2645.155,2643.111,2645.015,0.4966 +1727459100000,2645.005,2646.168,2644.524,2645.875,0.4396 +1727459400000,2645.875,2646.678,2645.565,2646.358,0.4641 +1727459700000,2646.358,2647.005,2644.558,2645.048,0.3501 +1727460000000,2645.078,2645.495,2644.564,2645.028,0.3339 +1727460300000,2645.065,2645.965,2643.898,2643.998,0.2337 +1727460600000,2643.995,2646.965,2643.905,2646.785,0.1359 +1727460900000,2646.785,2647.615,2646.315,2646.525,0.2587 +1727461200000,2646.578,2646.658,2645.315,2646.005,0.311 +1727461500000,2646.005,2646.095,2644.178,2645.058,0.4022 +1727461800000,2645.105,2645.585,2643.348,2645.575,0.325 +1727462100000,2645.575,2647.195,2644.845,2646.945,0.1313 +1727462400000,2646.945,2647.115,2646.265,2646.565,0.1847 +1727462700000,2646.525,2648.375,2646.495,2648.098,0.2194 +1727463000000,2648.055,2648.775,2647.888,2647.945,0.2226 +1727463300000,2647.888,2648.275,2647.565,2647.875,0.1098 +1727463600000,2647.875,2647.985,2645.495,2646.505,0.1842 +1727463900000,2646.505,2647.308,2646.248,2647.285,0.1545 +1727464200000,2647.295,2648.695,2646.618,2648.358,0.1492 +1727464500000,2648.415,2649.678,2647.825,2649.295,0.1559 +1727464800000,2649.295,2649.888,2648.975,2649.318,0.1786 +1727465100000,2649.288,2649.785,2648.975,2649.665,0.1739 +1727465400000,2649.604,2651.025,2649.255,2650.595,0.1456 +1727465700000,2650.595,2651.348,2650.278,2650.715,0.1885 +1727466000000,2650.715,2651.128,2649.785,2650.418,0.1719 +1727466300000,2650.408,2651.938,2650.158,2651.848,0.2395 +1727466600000,2651.815,2652.748,2651.505,2651.505,0.2799 +1727466900000,2651.558,2651.998,2651.285,2651.915,0.2428 +1727467200000,2651.888,2651.888,2651.038,2651.558,0.1269 +1727467500000,2651.558,2651.888,2651.178,2651.448,0.0694 +1727467800000,2651.448,2651.825,2651.078,2651.378,0.0592 +1727468100000,2651.458,2651.708,2651.185,2651.548,0.0549 +1727468400000,2651.548,2653.048,2651.545,2652.908,0.1016 +1727468700000,2652.908,2653.195,2652.095,2652.328,0.0712 +1727469000000,2652.308,2653.778,2651.898,2653.405,0.0718 +1727469300000,2653.405,2653.818,2653.125,2653.518,0.073 +1727469600000,2653.518,2653.688,2653.198,2653.298,0.042 +1727469900000,2653.185,2654.588,2653.138,2654.588,0.0751 +1727470200000,2654.588,2659.035,2654.538,2658.695,0.1772 +1727470500000,2658.695,2659.905,2657.845,2657.955,0.1515 +1727647200000,2657.935,2663.325,2657.025,2661.445,0.2892 +1727647500000,2661.445,2662.975,2659.715,2662.055,0.2228 +1727647800000,2661.985,2662.755,2660.365,2660.538,0.1225 +1727648100000,2660.548,2660.778,2659.848,2659.928,0.0702 +1727648400000,2659.948,2662.145,2659.948,2661.125,0.0984 +1727648700000,2661.225,2661.935,2660.938,2661.695,0.0971 +1727649000000,2661.695,2661.945,2660.755,2660.865,0.1654 +1727649300000,2660.865,2662.955,2660.805,2662.595,0.243 +1727649600000,2662.608,2662.965,2662.225,2662.525,0.199 +1727649900000,2662.525,2663.388,2662.345,2662.865,0.185 +1727650200000,2662.865,2662.875,2661.895,2661.895,0.1488 +1727650500000,2661.885,2662.735,2661.795,2662.595,0.1408 +1727650800000,2662.545,2663.145,2662.455,2663.035,0.2686 +1727651100000,2663.035,2663.855,2662.055,2662.055,0.222 +1727651400000,2662.055,2662.635,2661.565,2662.635,0.1339 +1727651700000,2662.635,2662.635,2661.945,2662.538,0.0819 +1727652000000,2662.588,2663.398,2662.228,2663.178,0.1045 +1727652300000,2663.095,2664.485,2663.004,2664.075,0.1099 +1727652600000,2664.015,2664.228,2662.908,2663.364,0.12 +1727652900000,2663.374,2663.515,2662.878,2662.978,0.0766 +1727653200000,2662.968,2663.955,2662.915,2663.905,0.1204 +1727653500000,2663.875,2664.735,2663.795,2663.965,0.1775 +1727653800000,2663.975,2664.905,2663.954,2664.755,0.1844 +1727654100000,2664.775,2664.885,2663.374,2663.418,0.0906 +1727654400000,2663.418,2665.828,2662.945,2664.905,0.3108 +1727654700000,2664.895,2665.858,2664.355,2665.095,0.352 +1727655000000,2665.075,2665.505,2663.975,2664.325,0.2276 +1727655300000,2664.305,2665.085,2663.695,2664.175,0.2932 +1727655600000,2664.185,2664.345,2662.605,2663.075,0.3027 +1727655900000,2663.088,2663.415,2662.635,2663.285,0.1838 +1727656200000,2663.275,2664.125,2662.875,2663.258,0.2488 +1727656500000,2663.225,2663.408,2661.835,2661.985,0.2123 +1727656800000,2662.045,2663.578,2662.045,2662.895,0.2642 +1727657100000,2662.878,2663.235,2662.215,2662.825,0.2468 +1727657400000,2662.795,2663.405,2661.405,2661.425,0.2703 +1727657700000,2661.435,2662.075,2661.138,2661.485,0.3471 +1727658000000,2661.485,2664.235,2660.485,2662.615,0.8487 +1727658300000,2662.655,2663.678,2660.625,2660.898,0.5616 +1727658600000,2660.888,2661.625,2659.325,2660.035,0.4969 +1727658900000,2660.005,2661.345,2659.678,2659.878,0.2752 +1727659200000,2659.828,2660.288,2658.775,2658.825,0.3182 +1727659500000,2658.835,2659.145,2657.658,2658.985,0.3895 +1727659800000,2659.065,2659.695,2657.845,2658.915,0.4128 +1727660100000,2658.875,2659.515,2657.575,2658.515,0.5056 +1727660400000,2658.505,2658.615,2655.505,2655.655,0.4194 +1727660700000,2655.665,2655.665,2647.285,2647.875,0.8081 +1727661000000,2647.765,2653.265,2647.665,2653.085,0.8451 +1727661300000,2653.095,2654.045,2652.115,2652.565,0.6177 +1727661600000,2652.565,2654.015,2651.815,2652.455,0.6412 +1727661900000,2652.455,2653.725,2651.865,2653.495,0.2667 +1727662200000,2653.495,2653.685,2650.915,2650.915,0.1454 +1727662500000,2651.005,2651.574,2650.145,2651.475,0.0881 +1727662800000,2651.495,2653.045,2651.345,2652.025,0.1778 +1727663100000,2651.975,2654.205,2651.975,2653.245,0.1633 +1727663400000,2653.155,2653.568,2652.455,2653.545,0.2091 +1727663700000,2653.525,2655.605,2653.415,2655.225,0.1289 +1727664000000,2655.225,2656.225,2653.695,2653.705,0.1039 +1727664300000,2653.675,2653.868,2652.615,2653.105,0.1396 +1727664600000,2653.105,2653.545,2652.385,2652.715,0.0859 +1727664900000,2652.665,2652.725,2651.645,2652.405,0.1617 +1727665200000,2652.394,2653.375,2652.045,2653.075,0.0886 +1727665500000,2653.078,2653.995,2652.105,2653.795,0.1028 +1727665800000,2653.878,2654.415,2653.145,2654.275,0.0988 +1727666100000,2654.275,2654.374,2653.495,2653.995,0.1593 +1727666400000,2653.935,2654.585,2653.595,2654.375,0.0899 +1727666700000,2654.375,2655.445,2654.125,2654.785,0.0914 +1727667000000,2654.785,2654.885,2653.725,2653.865,0.0578 +1727667300000,2653.865,2654.374,2653.595,2653.855,0.0921 +1727667600000,2653.828,2654.135,2653.455,2653.715,0.092 +1727667900000,2653.828,2654.225,2653.178,2653.295,0.0662 +1727668200000,2653.295,2653.544,2652.305,2653.524,0.071 +1727668500000,2653.544,2653.645,2652.498,2653.388,0.2446 +1727668800000,2653.408,2653.658,2652.975,2653.225,0.1939 +1727669100000,2653.225,2653.258,2651.945,2653.165,0.1305 +1727669400000,2653.165,2653.345,2652.375,2653.195,0.0646 +1727669700000,2653.215,2654.665,2653.215,2654.528,0.0729 +1727670000000,2654.525,2655.038,2654.315,2654.705,0.0899 +1727670300000,2654.715,2655.445,2654.535,2655.054,0.0537 +1727670600000,2655.025,2655.275,2653.168,2653.234,0.1491 +1727670900000,2653.225,2654.325,2653.185,2653.865,0.0859 +1727671200000,2654.125,2655.005,2653.925,2654.915,0.0634 +1727671500000,2654.945,2654.985,2654.005,2654.775,0.041 +1727671800000,2654.778,2654.788,2653.805,2654.725,0.0387 +1727672100000,2654.725,2655.805,2654.465,2655.755,0.0602 +1727672400000,2655.755,2656.454,2655.525,2656.124,0.1914 +1727672700000,2656.128,2656.304,2655.614,2655.934,0.2418 +1727673000000,2655.925,2656.225,2654.585,2654.595,0.2106 +1727673300000,2654.625,2655.975,2654.265,2655.725,0.0716 +1727673600000,2655.725,2656.455,2655.525,2656.425,0.0817 +1727673900000,2656.425,2657.258,2656.425,2657.258,0.132 +1727674200000,2657.215,2657.855,2656.158,2657.495,0.2957 +1727674500000,2657.525,2658.575,2657.185,2658.415,0.169 +1727674800000,2658.415,2658.575,2657.085,2658.535,0.1219 +1727675100000,2658.545,2658.775,2657.875,2658.345,0.1397 +1727675400000,2658.345,2659.175,2657.445,2658.255,0.1462 +1727675700000,2658.255,2658.745,2657.445,2657.715,0.0848 +1727676000000,2657.735,2658.635,2656.595,2658.295,0.1173 +1727676300000,2658.335,2658.405,2655.615,2656.475,0.155 +1727676600000,2656.485,2658.438,2656.045,2657.655,0.3252 +1727676900000,2657.655,2658.125,2655.705,2655.705,0.3727 +1727677200000,2655.728,2657.205,2655.515,2657.075,0.2357 +1727677500000,2657.025,2659.995,2656.005,2659.185,0.1878 +1727677800000,2659.145,2659.395,2657.474,2657.894,0.3755 +1727678100000,2657.865,2657.984,2656.358,2656.744,0.4789 +1727678400000,2656.838,2657.254,2655.824,2656.464,0.4031 +1727678700000,2656.384,2657.714,2656.104,2657.315,0.3706 +1727679000000,2657.355,2657.545,2656.414,2657.355,0.1092 +1727679300000,2657.355,2657.815,2656.875,2657.695,0.2174 +1727679600000,2657.765,2658.948,2657.015,2658.764,0.2337 +1727679900000,2658.804,2659.398,2657.685,2658.385,0.2614 +1727680200000,2658.348,2659.595,2658.185,2658.945,0.1885 +1727680500000,2658.948,2659.245,2657.725,2658.415,0.1556 +1727680800000,2658.415,2660.495,2658.165,2659.745,0.1002 +1727681100000,2659.745,2660.145,2658.955,2659.055,0.077 +1727681400000,2658.955,2658.995,2657.005,2657.175,0.1257 +1727681700000,2657.275,2657.438,2655.395,2655.585,0.098 +1727682000000,2655.585,2656.685,2655.485,2656.235,0.1534 +1727682300000,2656.248,2656.255,2653.025,2653.095,0.2812 +1727682600000,2653.025,2653.458,2650.588,2651.495,0.3374 +1727682900000,2651.495,2651.665,2650.598,2650.818,0.3083 +1727683200000,2650.788,2652.355,2650.485,2651.915,0.3771 +1727683500000,2651.895,2653.725,2651.415,2653.725,0.222 +1727683800000,2653.725,2654.175,2653.255,2653.255,0.1072 +1727684100000,2653.255,2654.245,2652.275,2653.545,0.1321 +1727684400000,2653.525,2653.775,2652.945,2653.145,0.1804 +1727684700000,2653.125,2655.675,2653.095,2655.235,0.1414 +1727685000000,2655.235,2656.485,2654.925,2654.965,0.2547 +1727685300000,2654.925,2655.845,2654.615,2655.065,0.2033 +1727685600000,2655.065,2655.295,2654.255,2654.308,0.2153 +1727685900000,2654.308,2654.338,2652.545,2653.285,0.2308 +1727686200000,2653.365,2654.015,2652.355,2652.375,0.0969 +1727686500000,2652.375,2653.405,2651.855,2653.395,0.1845 +1727686800000,2653.475,2653.585,2649.998,2650.315,0.1822 +1727687100000,2650.315,2651.435,2649.928,2650.595,0.1451 +1727687400000,2650.665,2650.785,2648.795,2648.975,0.2581 +1727687700000,2648.985,2649.735,2648.215,2648.825,0.2617 +1727688000000,2648.795,2651.138,2648.668,2650.415,0.2111 +1727688300000,2650.465,2651.385,2650.105,2650.275,0.2152 +1727688600000,2650.285,2651.515,2649.485,2650.845,0.5823 +1727688900000,2650.845,2651.385,2649.445,2649.515,0.3605 +1727689200000,2649.475,2650.805,2648.875,2650.755,0.3557 +1727689500000,2650.715,2650.895,2649.955,2650.195,0.2763 +1727689800000,2650.165,2650.285,2649.325,2649.445,0.2605 +1727690100000,2649.455,2650.255,2648.995,2649.595,0.3052 +1727690400000,2649.595,2649.965,2648.308,2648.308,0.2262 +1727690700000,2648.305,2649.255,2647.535,2649.135,0.3467 +1727691000000,2649.135,2649.255,2648.435,2648.645,0.1654 +1727691300000,2648.615,2648.815,2646.065,2646.285,0.4171 +1727691600000,2646.275,2646.405,2645.165,2645.755,0.3951 +1727691900000,2645.755,2645.885,2644.745,2644.855,0.4064 +1727692200000,2644.855,2645.188,2641.715,2641.765,0.5169 +1727692500000,2641.765,2642.845,2638.865,2639.365,0.7284 +1727692800000,2639.375,2640.455,2638.565,2639.285,0.578 +1727693100000,2639.335,2641.385,2638.415,2638.488,0.4823 +1727693400000,2638.468,2638.815,2635.645,2637.365,0.5118 +1727693700000,2637.365,2637.905,2636.405,2636.838,0.245 +1727694000000,2636.755,2637.368,2634.305,2636.918,0.6381 +1727694300000,2636.918,2639.035,2636.348,2636.418,0.5313 +1727694600000,2636.448,2638.648,2636.315,2638.158,0.3976 +1727694900000,2638.148,2639.308,2637.534,2637.985,0.3739 +1727695200000,2637.985,2638.715,2637.475,2638.615,0.2917 +1727695500000,2638.625,2639.388,2637.795,2638.308,0.374 +1727695800000,2638.315,2640.848,2638.315,2640.605,0.4431 +1727696100000,2640.555,2642.425,2640.465,2642.295,0.3052 +1727696400000,2642.345,2642.458,2640.338,2641.318,0.3067 +1727696700000,2641.255,2642.695,2641.235,2642.465,0.3548 +1727697000000,2642.465,2642.625,2641.065,2641.905,0.3205 +1727697300000,2641.875,2641.938,2641.045,2641.475,0.2089 +1727697600000,2641.485,2642.035,2640.905,2641.125,0.439 +1727697900000,2641.135,2641.885,2640.615,2641.635,0.4389 +1727698200000,2641.645,2644.065,2641.645,2643.565,0.3556 +1727698500000,2643.565,2643.565,2639.285,2640.035,0.4379 +1727698800000,2640.005,2640.655,2636.065,2638.665,0.4052 +1727699100000,2638.685,2638.995,2636.605,2637.675,0.1625 +1727699400000,2637.635,2639.165,2636.218,2636.398,0.1492 +1727699700000,2636.428,2637.494,2635.788,2636.045,0.2695 +1727700000000,2636.028,2636.298,2634.855,2635.285,0.2086 +1727700300000,2635.285,2637.395,2634.738,2635.895,0.2324 +1727700600000,2635.848,2636.865,2635.455,2635.855,0.1851 +1727700900000,2635.925,2639.085,2635.925,2638.855,0.1534 +1727701200000,2638.905,2641.935,2637.685,2641.195,0.2639 +1727701500000,2641.205,2641.315,2638.114,2638.654,0.3296 +1727701800000,2638.735,2639.615,2637.254,2638.905,0.1418 +1727702100000,2638.875,2640.555,2638.275,2639.515,0.1291 +1727702400000,2639.515,2641.108,2637.775,2640.428,0.2264 +1727702700000,2640.408,2641.154,2639.414,2640.635,0.2983 +1727703000000,2640.595,2641.065,2637.878,2638.955,0.4647 +1727703300000,2638.938,2639.855,2636.595,2636.828,0.2514 +1727703600000,2636.735,2637.885,2631.755,2631.785,0.3351 +1727703900000,2631.725,2634.955,2630.314,2633.145,0.4493 +1727704200000,2633.145,2636.825,2632.915,2635.385,0.3943 +1727704500000,2635.485,2638.215,2634.545,2635.598,0.3162 +1727704800000,2635.618,2635.618,2629.318,2631.405,0.4937 +1727705100000,2631.405,2632.535,2630.064,2630.635,0.5286 +1727705400000,2630.635,2631.925,2629.078,2630.448,0.6252 +1727705700000,2630.444,2630.558,2628.614,2629.825,0.7649 +1727706000000,2629.824,2633.324,2629.654,2631.475,0.6049 +1727706300000,2631.555,2634.185,2630.975,2631.774,0.4927 +1727706600000,2631.738,2633.374,2630.435,2631.434,0.5035 +1727706900000,2631.435,2634.515,2631.295,2634.275,0.5545 +1727707200000,2634.315,2634.578,2631.834,2633.534,0.6013 +1727707500000,2633.534,2636.018,2633.474,2635.288,0.6819 +1727707800000,2635.288,2635.525,2633.678,2634.008,0.5448 +1727708100000,2633.964,2635.194,2633.178,2633.198,0.5445 +1727708400000,2633.178,2633.728,2632.378,2632.698,0.4532 +1727708700000,2632.688,2633.084,2630.094,2631.185,0.4616 +1727709000000,2631.205,2634.338,2630.745,2633.785,0.5105 +1727709300000,2633.785,2634.788,2632.884,2633.118,0.4377 +1727709600000,2633.148,2636.278,2632.954,2635.588,0.5735 +1727709900000,2635.588,2635.708,2632.708,2632.828,0.4378 +1727710200000,2632.814,2633.804,2632.498,2632.744,0.3641 +1727710500000,2632.744,2633.724,2632.564,2632.878,0.4012 +1727710800000,2632.878,2633.808,2632.378,2632.965,0.3079 +1727711100000,2632.955,2634.435,2632.455,2634.115,0.2984 +1727711400000,2634.115,2635.228,2632.634,2633.534,0.2816 +1727711700000,2633.484,2634.554,2633.454,2633.734,0.3213 +1727712000000,2633.808,2634.865,2633.248,2633.785,0.1902 +1727712300000,2633.864,2635.765,2633.835,2634.608,0.1447 +1727712600000,2634.595,2635.738,2634.114,2635.628,0.1903 +1727712900000,2635.628,2637.404,2635.555,2636.528,0.2846 +1727713200000,2636.528,2637.924,2635.998,2637.088,0.3595 +1727713500000,2637.088,2637.488,2636.568,2636.718,0.2854 +1727713800000,2636.664,2637.468,2635.944,2636.668,0.4481 +1727714100000,2636.664,2638.238,2636.264,2637.675,0.3029 +1727714400000,2637.678,2638.188,2636.588,2637.715,0.2606 +1727714700000,2637.715,2638.654,2637.625,2638.525,0.3362 +1727715000000,2638.525,2638.955,2637.658,2637.658,0.2019 +1727715300000,2637.718,2639.264,2637.598,2638.944,0.287 +1727715600000,2638.945,2640.345,2638.848,2639.285,0.2797 +1727715900000,2639.325,2641.258,2639.325,2641.258,0.2954 +1727716200000,2641.238,2641.678,2640.278,2640.338,0.2164 +1727716500000,2640.364,2640.534,2639.124,2639.745,0.2998 +1727716800000,2639.798,2639.938,2638.718,2638.804,0.1679 +1727717100000,2638.838,2638.908,2637.348,2637.494,0.4352 +1727717400000,2637.494,2637.908,2636.274,2637.178,0.5308 +1727717700000,2637.184,2638.368,2637.184,2638.238,0.3125 +1727718000000,2638.238,2638.758,2638.174,2638.328,0.1768 +1727718300000,2638.328,2639.108,2638.158,2638.738,0.2867 +1727718600000,2638.758,2639.125,2638.115,2638.485,0.2591 +1727718900000,2638.495,2639.745,2637.295,2637.765,0.6205 +1727719200000,2637.795,2638.245,2637.395,2637.615,0.3674 +1727719500000,2637.575,2637.575,2632.465,2635.165,0.6267 +1727719800000,2635.024,2635.094,2627.645,2629.025,0.6473 +1727720100000,2629.035,2629.865,2626.408,2626.484,0.2802 +1727720400000,2626.558,2630.174,2625.695,2628.408,0.5685 +1727720700000,2628.504,2628.708,2624.538,2626.594,0.6909 +1727721000000,2626.594,2628.908,2626.235,2627.924,0.3851 +1727721300000,2627.924,2629.625,2627.508,2629.325,0.2985 +1727721600000,2629.415,2631.118,2629.334,2630.885,0.2019 +1727721900000,2630.885,2631.554,2629.798,2631.218,0.3243 +1727722200000,2631.268,2632.074,2630.625,2631.705,0.2126 +1727722500000,2631.675,2633.055,2631.255,2631.375,0.1781 +1727722800000,2631.405,2631.458,2629.198,2629.388,0.3751 +1727723100000,2629.378,2629.605,2628.545,2629.205,0.506 +1727723400000,2629.205,2629.285,2627.655,2628.465,0.3539 +1727723700000,2628.465,2628.545,2627.525,2628.135,0.3654 +1727724000000,2628.085,2628.355,2626.915,2628.345,0.3055 +1727724300000,2628.345,2628.755,2626.968,2627.298,0.2552 +1727724600000,2627.215,2627.358,2626.278,2626.955,0.252 +1727724900000,2627.045,2630.128,2626.975,2629.965,0.37 +1727725200000,2629.945,2630.018,2629.195,2629.778,0.2866 +1727725500000,2629.788,2631.245,2629.715,2629.915,0.2715 +1727725800000,2629.925,2631.398,2629.915,2631.025,0.4429 +1727726100000,2631.025,2631.678,2630.558,2630.835,0.4405 +1727726400000,2630.898,2632.375,2630.615,2631.975,0.2825 +1727726700000,2631.978,2632.055,2631.455,2631.805,0.1339 +1727727000000,2631.848,2632.118,2631.018,2631.448,0.1105 +1727727300000,2631.445,2631.928,2631.358,2631.878,0.101 +1727727600000,2631.878,2632.765,2631.878,2632.148,0.101 +1727727900000,2632.148,2632.814,2631.968,2632.688,0.0647 +1727728200000,2632.664,2632.908,2632.418,2632.508,0.0423 +1727728500000,2632.508,2633.334,2632.334,2633.198,0.0599 +1727728800000,2633.258,2633.838,2633.034,2633.668,0.071 +1727729100000,2633.594,2634.238,2633.248,2633.318,0.0675 +1727729400000,2633.264,2634.398,2633.264,2634.328,0.063 +1727729700000,2634.418,2635.018,2634.164,2634.204,0.0765 +1727733600000,2633.898,2634.054,2632.184,2633.365,0.0959 +1727733900000,2633.445,2633.774,2633.095,2633.478,0.0448 +1727734200000,2633.498,2633.508,2632.998,2633.455,0.0217 +1727734500000,2633.415,2633.645,2633.215,2633.495,0.0168 +1727734800000,2633.515,2633.965,2633.425,2633.755,0.0152 +1727735100000,2633.755,2634.045,2633.755,2634.045,0.0216 +1727735400000,2634.045,2634.365,2633.895,2634.315,0.0397 +1727735700000,2634.315,2634.795,2634.315,2634.745,0.0264 +1727736000000,2634.735,2634.735,2634.385,2634.485,0.0175 +1727736300000,2634.485,2634.795,2634.275,2634.655,0.016 +1727736600000,2634.575,2634.665,2634.435,2634.565,0.0131 +1727736900000,2634.565,2634.835,2634.275,2634.835,0.024 +1727737200000,2634.955,2635.365,2634.715,2635.135,0.0815 +1727737500000,2635.125,2635.605,2634.955,2635.364,0.092 +1727737800000,2635.355,2635.725,2634.915,2635.495,0.0621 +1727738100000,2635.505,2635.505,2634.704,2634.814,0.0505 +1727738400000,2634.805,2635.005,2634.454,2635.005,0.0638 +1727738700000,2635.035,2635.105,2634.705,2635.005,0.0512 +1727739000000,2634.975,2635.295,2634.975,2635.075,0.0366 +1727739300000,2634.995,2635.515,2634.835,2635.505,0.0369 +1727739600000,2635.495,2636.035,2635.465,2635.635,0.0908 +1727739900000,2635.605,2635.885,2634.995,2635.055,0.1021 +1727740200000,2635.055,2635.164,2634.625,2634.805,0.0941 +1727740500000,2634.845,2635.595,2634.845,2635.595,0.0318 +1727740800000,2635.595,2636.125,2635.255,2635.815,0.0677 +1727741100000,2635.805,2636.495,2635.745,2636.365,0.0691 +1727741400000,2636.345,2636.508,2635.935,2636.305,0.1602 +1727741700000,2636.318,2636.358,2635.278,2635.725,0.1876 +1727742000000,2635.618,2635.925,2635.085,2635.905,0.0981 +1727742300000,2635.905,2636.275,2635.465,2636.255,0.0638 +1727742600000,2636.215,2636.605,2635.555,2635.795,0.0512 +1727742900000,2635.775,2635.945,2634.445,2634.535,0.0543 +1727743200000,2634.535,2635.135,2633.815,2635.115,0.0485 +1727743500000,2635.205,2636.605,2635.115,2636.445,0.0495 +1727743800000,2636.415,2636.655,2635.425,2636.165,0.0561 +1727744100000,2636.085,2637.025,2636.045,2636.255,0.0918 +1727744400000,2636.258,2636.868,2635.345,2636.745,0.1503 +1727744700000,2636.745,2637.035,2636.145,2636.715,0.1621 +1727745000000,2636.715,2636.798,2636.084,2636.384,0.1455 +1727745300000,2636.395,2636.758,2636.235,2636.495,0.0384 +1727745600000,2636.525,2637.248,2636.275,2637.235,0.0553 +1727745900000,2637.215,2637.805,2636.958,2637.475,0.0908 +1727746200000,2637.485,2637.945,2637.405,2637.495,0.049 +1727746500000,2637.545,2638.495,2637.345,2638.265,0.0437 +1727746800000,2638.305,2638.688,2637.954,2638.145,0.0763 +1727747100000,2638.165,2638.825,2638.095,2638.405,0.0497 +1727747400000,2638.435,2639.045,2638.335,2639.015,0.0436 +1727747700000,2639.045,2639.675,2638.855,2639.675,0.0638 +1727748000000,2639.675,2639.905,2638.115,2638.748,0.0944 +1727748300000,2638.778,2638.945,2637.858,2638.145,0.1298 +1727748600000,2638.145,2638.615,2637.945,2638.095,0.0519 +1727748900000,2638.095,2639.045,2638.095,2638.505,0.0573 +1727749200000,2638.465,2638.514,2636.695,2636.855,0.0555 +1727749500000,2636.855,2637.265,2636.275,2637.145,0.0589 +1727749800000,2637.145,2637.215,2635.345,2635.455,0.0954 +1727750100000,2635.455,2636.035,2634.865,2635.975,0.0683 +1727750400000,2635.975,2637.755,2635.535,2637.755,0.0502 +1727750700000,2637.725,2638.798,2637.535,2638.795,0.0872 +1727751000000,2638.818,2639.075,2636.848,2637.215,0.172 +1727751300000,2637.215,2637.245,2636.208,2636.318,0.1059 +1727751600000,2636.285,2636.645,2635.358,2636.145,0.0902 +1727751900000,2636.165,2636.185,2635.234,2635.448,0.1379 +1727752200000,2635.478,2635.724,2635.195,2635.355,0.0964 +1727752500000,2635.395,2636.015,2635.185,2635.875,0.0336 +1727752800000,2635.915,2636.005,2635.345,2635.475,0.0587 +1727753100000,2635.475,2636.325,2635.475,2636.015,0.0666 +1727753400000,2636.015,2636.275,2635.355,2635.725,0.0989 +1727753700000,2635.715,2635.995,2634.415,2634.655,0.0887 +1727754000000,2634.635,2636.755,2634.445,2636.735,0.0832 +1727754300000,2636.735,2638.225,2636.195,2638.165,0.0942 +1727754600000,2638.075,2638.398,2637.815,2638.315,0.1316 +1727754900000,2638.325,2638.508,2637.765,2637.845,0.1009 +1727755200000,2637.845,2638.355,2637.335,2638.035,0.1346 +1727755500000,2638.035,2638.865,2638.025,2638.455,0.2201 +1727755800000,2638.435,2638.504,2637.855,2638.298,0.0631 +1727756100000,2638.298,2638.765,2638.208,2638.408,0.0969 +1727756400000,2638.388,2638.658,2637.945,2638.118,0.0888 +1727756700000,2638.118,2638.765,2637.985,2638.295,0.0534 +1727757000000,2638.345,2639.315,2638.195,2638.805,0.0469 +1727757300000,2638.805,2639.605,2638.715,2639.385,0.0337 +1727757600000,2639.405,2640.285,2639.385,2639.895,0.0602 +1727757900000,2639.885,2639.945,2638.635,2639.054,0.0788 +1727758200000,2639.125,2639.274,2638.598,2639.224,0.0885 +1727758500000,2639.274,2639.578,2638.924,2639.464,0.1346 +1727758800000,2639.458,2640.124,2639.408,2639.795,0.1994 +1727759100000,2639.825,2640.875,2639.825,2640.795,0.0385 +1727759400000,2640.865,2642.485,2640.715,2642.264,0.132 +1727759700000,2642.275,2642.745,2641.825,2642.705,0.0858 +1727760000000,2642.705,2642.705,2641.845,2641.945,0.0688 +1727760300000,2641.965,2643.128,2641.965,2642.684,0.1068 +1727760600000,2642.705,2643.115,2642.058,2642.195,0.0668 +1727760900000,2642.195,2643.414,2642.195,2642.775,0.0835 +1727761200000,2642.785,2643.718,2642.725,2643.635,0.108 +1727761500000,2643.635,2643.745,2642.465,2642.735,0.1153 +1727761800000,2642.745,2644.185,2642.195,2642.274,0.1716 +1727762100000,2642.274,2643.475,2641.958,2642.955,0.1127 +1727762400000,2642.975,2644.055,2642.885,2643.325,0.136 +1727762700000,2643.325,2643.885,2642.505,2643.765,0.0817 +1727763000000,2643.785,2644.505,2643.425,2643.575,0.1749 +1727763300000,2643.588,2643.795,2642.628,2643.115,0.1541 +1727763600000,2643.185,2643.965,2642.585,2643.625,0.1041 +1727763900000,2643.625,2645.428,2643.625,2644.515,0.1301 +1727764200000,2644.495,2645.215,2644.295,2645.065,0.0917 +1727764500000,2645.085,2645.395,2644.585,2644.615,0.0936 +1727764800000,2644.615,2644.745,2643.795,2644.295,0.0833 +1727765100000,2644.325,2645.265,2644.065,2645.115,0.1402 +1727765400000,2645.105,2645.365,2644.425,2644.805,0.2054 +1727765700000,2644.805,2645.295,2644.415,2645.165,0.3135 +1727766000000,2645.205,2645.805,2644.375,2644.385,0.1457 +1727766300000,2644.415,2645.525,2643.845,2644.815,0.1875 +1727766600000,2644.925,2645.115,2642.845,2643.028,0.2544 +1727766900000,2643.025,2643.335,2641.738,2642.035,0.2815 +1727767200000,2642.005,2643.285,2641.885,2642.795,0.1297 +1727767500000,2642.795,2643.575,2642.185,2642.525,0.111 +1727767800000,2642.545,2643.505,2642.205,2642.745,0.0962 +1727768100000,2642.815,2643.765,2641.605,2643.765,0.1131 +1727768400000,2643.775,2644.285,2642.675,2643.965,0.1235 +1727768700000,2643.958,2645.025,2643.565,2644.215,0.3841 +1727769000000,2644.305,2645.665,2644.055,2645.595,0.1034 +1727769300000,2645.665,2647.318,2645.205,2645.485,0.3264 +1727769600000,2645.505,2646.655,2644.435,2644.515,0.2742 +1727769900000,2644.515,2644.785,2644.065,2644.255,0.1254 +1727770200000,2644.325,2645.005,2644.195,2644.285,0.2528 +1727770500000,2644.325,2644.375,2642.415,2642.985,0.3134 +1727770800000,2642.965,2644.225,2642.295,2643.745,0.1924 +1727771100000,2643.755,2644.795,2643.335,2644.405,0.1943 +1727771400000,2644.405,2645.145,2644.005,2644.765,0.2799 +1727771700000,2644.765,2645.125,2644.045,2644.235,0.2766 +1727772000000,2644.205,2644.915,2643.835,2644.535,0.2942 +1727772300000,2644.585,2644.825,2644.175,2644.565,0.3697 +1727772600000,2644.535,2644.665,2643.955,2644.625,0.2154 +1727772900000,2644.555,2646.458,2644.275,2646.425,0.2695 +1727773200000,2646.445,2647.288,2645.935,2646.055,0.2964 +1727773500000,2646.045,2647.155,2645.258,2646.505,0.3429 +1727773800000,2646.555,2647.478,2646.225,2646.905,0.235 +1727774100000,2646.915,2648.315,2646.895,2647.695,0.1548 +1727774400000,2647.708,2647.815,2646.945,2647.485,0.2981 +1727774700000,2647.485,2647.608,2646.465,2646.975,0.2719 +1727775000000,2646.945,2648.878,2646.725,2648.635,0.3033 +1727775300000,2648.645,2648.845,2647.735,2647.835,0.0889 +1727775600000,2647.695,2647.845,2646.495,2646.805,0.1257 +1727775900000,2646.925,2648.215,2645.945,2648.065,0.1852 +1727776200000,2648.045,2648.875,2647.218,2648.085,0.1619 +1727776500000,2648.085,2649.145,2647.995,2648.565,0.1197 +1727776800000,2648.565,2649.275,2648.345,2648.925,0.0775 +1727777100000,2648.925,2649.958,2648.825,2649.215,0.1291 +1727777400000,2649.205,2649.895,2649.055,2649.485,0.2426 +1727777700000,2649.485,2649.678,2648.858,2649.445,0.217 +1727778000000,2649.445,2649.998,2649.015,2649.445,0.1668 +1727778300000,2649.445,2650.385,2648.925,2648.925,0.091 +1727778600000,2648.925,2649.465,2648.715,2649.198,0.0753 +1727778900000,2649.198,2649.198,2648.155,2648.855,0.0778 +1727779200000,2648.865,2649.015,2648.225,2648.758,0.0916 +1727779500000,2648.755,2649.328,2648.635,2649.125,0.2623 +1727779800000,2649.135,2649.428,2648.645,2648.665,0.2073 +1727780100000,2648.635,2650.235,2648.635,2650.225,0.0867 +1727780400000,2650.245,2650.695,2649.285,2650.095,0.1027 +1727780700000,2650.095,2651.385,2650.015,2650.695,0.1391 +1727781000000,2650.695,2651.615,2650.555,2651.335,0.1217 +1727781300000,2651.335,2651.605,2650.415,2650.675,0.0956 +1727781600000,2650.705,2650.828,2648.835,2648.985,0.2431 +1727781900000,2648.985,2648.985,2647.708,2648.065,0.3208 +1727782200000,2648.065,2648.445,2646.785,2647.065,0.1725 +1727782500000,2647.065,2648.875,2647.065,2648.735,0.1572 +1727782800000,2648.735,2648.905,2647.565,2648.425,0.1326 +1727783100000,2648.425,2650.295,2648.095,2650.295,0.2062 +1727783400000,2650.295,2651.955,2649.745,2651.615,0.4003 +1727783700000,2651.645,2651.695,2649.775,2650.178,0.389 +1727784000000,2650.115,2652.288,2650.048,2651.735,0.3326 +1727784300000,2651.735,2653.795,2651.595,2653.355,0.2968 +1727784600000,2653.375,2655.055,2652.865,2654.208,0.4998 +1727784900000,2654.195,2655.255,2653.455,2654.595,0.2152 +1727785200000,2654.775,2656.178,2654.345,2655.935,0.1756 +1727785500000,2655.915,2656.555,2653.928,2655.735,0.275 +1727785800000,2655.765,2655.765,2653.455,2653.605,0.3349 +1727786100000,2653.548,2654.595,2653.005,2653.365,0.3723 +1727786400000,2653.365,2655.155,2653.275,2653.645,0.1958 +1727786700000,2653.605,2654.225,2652.864,2654.098,0.348 +1727787000000,2653.935,2654.938,2652.565,2652.814,0.3864 +1727787300000,2652.824,2653.218,2650.605,2651.435,0.4476 +1727787600000,2651.435,2651.865,2650.085,2650.435,0.4961 +1727787900000,2650.465,2650.755,2647.865,2648.155,0.4847 +1727788200000,2648.115,2650.655,2647.975,2649.915,0.5549 +1727788500000,2649.925,2651.465,2649.345,2651.055,0.5204 +1727788800000,2651.075,2652.555,2650.805,2652.495,0.5632 +1727789100000,2652.515,2653.985,2651.545,2653.885,0.353 +1727789400000,2653.895,2665.415,2652.395,2663.215,0.7524 +1727789700000,2663.235,2668.185,2661.165,2661.624,0.9805 +1727790000000,2661.678,2667.205,2660.848,2662.124,0.6414 +1727790300000,2662.135,2667.348,2661.708,2667.145,0.6677 +1727790600000,2667.145,2670.504,2664.865,2670.065,0.6362 +1727790900000,2669.975,2671.735,2667.458,2667.528,0.4163 +1727791200000,2667.615,2669.755,2663.345,2665.645,0.8875 +1727791500000,2665.675,2667.745,2664.074,2664.855,0.4359 +1727791800000,2664.795,2667.655,2661.258,2665.715,0.4701 +1727792100000,2665.825,2665.945,2657.248,2658.845,0.4995 +1727792400000,2658.835,2663.174,2657.874,2661.855,0.7144 +1727792700000,2661.945,2665.455,2661.325,2665.165,0.6902 +1727793000000,2665.195,2666.065,2662.585,2664.855,0.9419 +1727793300000,2664.774,2664.785,2660.538,2661.475,0.6032 +1727793600000,2661.415,2663.565,2661.245,2662.748,0.4755 +1727793900000,2662.745,2664.215,2660.728,2661.578,0.4824 +1727794200000,2661.575,2662.455,2659.915,2660.685,0.4468 +1727794500000,2660.674,2660.674,2658.258,2658.895,0.3416 +1727794800000,2658.925,2659.865,2657.778,2659.085,0.6902 +1727795100000,2659.085,2660.905,2654.125,2654.158,0.6628 +1727795400000,2654.158,2660.694,2653.778,2660.365,0.596 +1727795700000,2660.424,2663.764,2660.024,2663.508,0.6528 +1727796000000,2663.505,2664.065,2662.298,2663.955,0.5077 +1727796300000,2663.934,2665.284,2663.765,2664.844,0.4569 +1727796600000,2664.905,2665.188,2661.908,2664.205,0.3418 +1727796900000,2664.205,2664.635,2660.305,2663.715,0.2416 +1727797200000,2663.715,2663.765,2659.025,2660.085,0.351 +1727797500000,2659.985,2662.285,2659.595,2661.105,0.1933 +1727797800000,2661.155,2662.115,2660.065,2661.785,0.1736 +1727798100000,2661.785,2663.395,2661.395,2663.315,0.143 +1727798400000,2663.275,2663.815,2661.135,2661.198,0.2331 +1727798700000,2661.198,2664.675,2661.145,2664.615,0.1331 +1727799000000,2664.655,2665.128,2664.215,2664.435,0.2445 +1727799300000,2664.444,2664.895,2663.405,2663.788,0.253 +1727799600000,2663.828,2664.625,2662.355,2664.615,0.2187 +1727799900000,2664.638,2667.465,2664.505,2664.864,0.5049 +1727800200000,2664.864,2670.514,2663.948,2666.625,0.528 +1727800500000,2666.604,2671.374,2666.045,2671.228,0.3785 +1727800800000,2671.204,2671.228,2667.925,2669.494,0.5554 +1727801100000,2669.524,2672.908,2668.334,2671.204,0.4199 +1727801400000,2671.184,2671.584,2669.575,2669.745,0.4144 +1727801700000,2669.745,2670.884,2665.815,2666.315,0.3849 +1727802000000,2666.315,2666.875,2664.105,2664.765,0.3886 +1727802300000,2664.768,2668.125,2664.575,2667.104,0.3333 +1727802600000,2667.074,2671.045,2666.658,2671.045,0.4068 +1727802900000,2671.045,2671.574,2667.195,2667.688,0.4672 +1727803200000,2667.675,2668.404,2665.885,2666.995,0.2893 +1727803500000,2667.015,2669.664,2666.415,2668.195,0.4402 +1727803800000,2668.225,2668.848,2663.258,2663.795,0.409 +1727804100000,2663.775,2664.935,2661.144,2661.635,0.382 +1727804400000,2661.685,2665.365,2661.208,2665.115,0.511 +1727804700000,2665.185,2665.585,2661.455,2662.055,0.3662 +1727805000000,2662.098,2663.475,2661.355,2662.855,0.2201 +1727805300000,2662.858,2663.385,2661.595,2662.298,0.2159 +1727805600000,2662.224,2663.655,2661.935,2662.008,0.297 +1727805900000,2662.028,2662.618,2659.945,2659.985,0.2376 +1727806200000,2659.985,2660.505,2657.425,2658.945,0.1823 +1727806500000,2658.965,2659.285,2657.635,2659.155,0.1431 +1727806800000,2659.175,2661.405,2659.095,2661.075,0.1245 +1727807100000,2661.065,2661.638,2660.738,2661.615,0.1948 +1727807400000,2661.598,2663.548,2661.598,2663.295,0.3237 +1727807700000,2663.295,2664.865,2662.805,2663.545,0.2067 +1727808000000,2663.545,2663.908,2662.185,2663.228,0.2238 +1727808300000,2663.215,2663.385,2661.798,2662.018,0.1936 +1727808600000,2662.018,2662.018,2660.328,2661.815,0.2039 +1727808900000,2661.815,2661.815,2660.188,2660.945,0.2459 +1727809200000,2660.924,2662.935,2660.818,2662.695,0.3975 +1727809500000,2662.715,2662.968,2661.935,2662.438,0.1935 +1727809800000,2662.385,2662.488,2661.585,2661.948,0.1821 +1727810100000,2661.935,2663.075,2661.075,2662.795,0.2179 +1727810400000,2662.765,2663.558,2662.765,2663.518,0.2141 +1727810700000,2663.455,2664.185,2663.118,2663.438,0.1718 +1727811000000,2663.438,2663.458,2661.875,2661.888,0.2286 +1727811300000,2661.875,2661.998,2661.008,2661.628,0.2413 +1727811600000,2661.668,2661.998,2659.935,2660.188,0.1909 +1727811900000,2660.198,2660.298,2659.285,2660.175,0.2563 +1727812200000,2660.265,2661.478,2659.925,2661.028,0.2873 +1727812500000,2661.008,2661.178,2658.068,2658.588,0.2162 +1727812800000,2658.565,2658.725,2658.235,2658.648,0.0813 +1727813100000,2658.618,2658.848,2657.755,2658.128,0.0788 +1727813400000,2658.145,2658.638,2658.015,2658.578,0.0755 +1727813700000,2658.568,2659.898,2658.358,2659.885,0.1021 +1727814000000,2659.885,2660.118,2658.978,2659.228,0.0774 +1727814300000,2659.155,2659.668,2659.008,2659.658,0.0658 +1727814600000,2659.688,2660.098,2659.538,2659.978,0.0757 +1727814900000,2659.968,2660.458,2659.468,2660.448,0.047 +1727815200000,2660.458,2661.288,2660.458,2661.078,0.099 +1727815500000,2661.025,2662.888,2661.025,2662.728,0.0958 +1727815800000,2662.675,2663.148,2662.555,2663.098,0.0559 +1727816100000,2663.075,2663.855,2663.005,2663.005,0.0761 +1727820000000,2662.438,2662.885,2661.555,2661.555,0.0696 +1727820300000,2661.485,2661.735,2660.985,2661.684,0.0617 +1727820600000,2661.644,2662.348,2661.314,2662.155,0.049 +1727820900000,2662.115,2662.348,2661.244,2662.005,0.0228 +1727821200000,2661.975,2662.175,2661.725,2662.115,0.0144 +1727821500000,2662.145,2662.225,2661.945,2662.145,0.0123 +1727821800000,2662.155,2662.475,2662.055,2662.355,0.0159 +1727822100000,2662.355,2662.675,2662.255,2662.455,0.0106 +1727822400000,2662.415,2662.645,2662.355,2662.545,0.0127 +1727822700000,2662.495,2662.565,2661.845,2661.935,0.0158 +1727823000000,2662.025,2662.025,2661.625,2661.625,0.0189 +1727823300000,2661.615,2661.905,2661.415,2661.895,0.0393 +1727823600000,2661.925,2662.055,2661.605,2661.625,0.0629 +1727823900000,2661.615,2661.965,2661.408,2661.745,0.0637 +1727824200000,2661.785,2661.895,2661.545,2661.845,0.0269 +1727824500000,2661.795,2661.795,2660.845,2661.125,0.055 +1727824800000,2661.145,2661.194,2660.545,2660.645,0.0482 +1727825100000,2660.645,2661.004,2659.975,2660.895,0.0659 +1727825400000,2660.885,2661.265,2660.535,2660.965,0.0743 +1727825700000,2660.955,2661.095,2660.535,2661.075,0.0539 +1727826000000,2661.035,2661.325,2660.585,2660.585,0.0283 +1727826300000,2660.605,2661.005,2660.385,2660.515,0.0471 +1727826600000,2660.535,2660.795,2660.265,2660.525,0.0269 +1727826900000,2660.525,2660.595,2660.178,2660.218,0.035 +1727827200000,2660.195,2660.518,2659.035,2659.805,0.3233 +1727827500000,2659.805,2660.045,2658.175,2659.105,0.2294 +1727827800000,2659.155,2659.155,2657.955,2657.965,0.1566 +1727828100000,2658.008,2659.208,2657.965,2658.865,0.1518 +1727828400000,2658.868,2659.088,2658.598,2658.914,0.0708 +1727828700000,2659.008,2659.925,2658.915,2659.795,0.124 +1727829000000,2659.815,2659.885,2658.345,2658.665,0.1346 +1727829300000,2658.694,2658.705,2657.945,2658.534,0.1884 +1727829600000,2658.525,2658.738,2657.745,2658.045,0.1395 +1727829900000,2658.128,2658.464,2657.655,2657.865,0.0418 +1727830200000,2657.915,2657.975,2657.218,2657.645,0.0845 +1727830500000,2657.685,2657.825,2656.825,2657.325,0.2416 +1727830800000,2657.385,2658.248,2657.224,2657.795,0.0717 +1727831100000,2657.754,2658.615,2657.528,2657.975,0.0881 +1727831400000,2657.998,2658.065,2657.188,2657.198,0.1732 +1727831700000,2657.165,2658.945,2656.155,2658.685,0.2653 +1727832000000,2658.685,2659.515,2658.548,2658.704,0.2582 +1727832300000,2658.704,2659.688,2658.558,2659.065,0.1943 +1727832600000,2658.935,2659.625,2658.664,2659.035,0.2213 +1727832900000,2659.065,2659.648,2658.698,2659.255,0.2462 +1727833200000,2659.155,2659.808,2658.975,2659.498,0.1338 +1727833500000,2659.495,2660.705,2659.435,2660.545,0.2896 +1727833800000,2660.555,2661.878,2660.275,2661.675,0.2861 +1727834100000,2661.685,2661.685,2660.408,2660.495,0.1666 +1727834400000,2660.508,2661.045,2659.715,2660.825,0.0894 +1727834700000,2660.825,2660.985,2659.595,2660.655,0.1226 +1727835000000,2660.655,2660.845,2659.655,2660.215,0.1485 +1727835300000,2660.225,2660.655,2659.585,2660.275,0.094 +1727835600000,2660.215,2660.465,2659.825,2660.165,0.0962 +1727835900000,2660.165,2660.278,2659.614,2660.135,0.2459 +1727836200000,2660.105,2660.155,2659.375,2659.775,0.2446 +1727836500000,2659.755,2659.948,2658.765,2659.525,0.0475 +1727836800000,2659.525,2659.625,2658.945,2658.945,0.0581 +1727837100000,2658.925,2659.255,2658.715,2659.145,0.0689 +1727837400000,2659.145,2660.345,2659.145,2660.325,0.09 +1727837700000,2660.305,2660.585,2659.888,2659.998,0.181 +1727838000000,2659.975,2660.445,2659.855,2660.265,0.1971 +1727838300000,2660.394,2660.484,2659.255,2659.275,0.105 +1727838600000,2659.255,2660.215,2659.135,2660.215,0.0458 +1727838900000,2660.215,2661.115,2659.845,2661.105,0.051 +1727839200000,2661.114,2661.418,2659.828,2659.835,0.2184 +1727839500000,2659.835,2659.835,2658.035,2658.765,0.1836 +1727839800000,2658.765,2659.655,2658.544,2658.655,0.0928 +1727840100000,2658.665,2658.724,2657.635,2657.715,0.1338 +1727840400000,2657.705,2657.775,2656.115,2656.275,0.2452 +1727840700000,2656.225,2656.948,2655.378,2656.625,0.1694 +1727841000000,2656.605,2656.605,2655.455,2655.565,0.1304 +1727841300000,2655.555,2655.695,2654.955,2655.238,0.1167 +1727841600000,2655.205,2656.355,2655.105,2655.825,0.116 +1727841900000,2655.785,2656.125,2655.315,2656.035,0.0798 +1727842200000,2656.005,2656.005,2655.565,2655.725,0.0774 +1727842500000,2655.695,2655.695,2654.638,2655.545,0.0977 +1727842800000,2655.548,2655.578,2652.548,2654.798,0.1121 +1727843100000,2654.765,2655.375,2654.685,2655.155,0.0727 +1727843400000,2655.005,2655.355,2653.465,2653.778,0.1123 +1727843700000,2653.765,2654.165,2653.325,2653.745,0.2562 +1727844000000,2653.748,2654.754,2653.438,2654.565,0.2243 +1727844300000,2654.595,2654.655,2654.095,2654.485,0.1021 +1727844600000,2654.395,2654.395,2653.605,2654.135,0.085 +1727844900000,2654.165,2654.814,2653.745,2653.958,0.197 +1727845200000,2653.965,2654.944,2653.655,2654.815,0.2778 +1727845500000,2654.815,2655.094,2654.105,2654.914,0.267 +1727845800000,2654.965,2655.204,2654.405,2654.795,0.1851 +1727846100000,2654.795,2656.068,2654.585,2655.485,0.1325 +1727846400000,2655.488,2655.488,2653.774,2654.345,0.1706 +1727846700000,2654.315,2654.325,2647.188,2649.285,0.3183 +1727847000000,2649.265,2650.078,2648.345,2648.595,0.4697 +1727847300000,2648.585,2649.075,2645.518,2647.285,0.3629 +1727847600000,2647.285,2648.305,2646.105,2646.775,0.1867 +1727847900000,2646.775,2647.278,2645.435,2646.575,0.314 +1727848200000,2646.675,2646.985,2644.395,2646.275,0.2895 +1727848500000,2646.275,2648.905,2646.225,2647.875,0.1547 +1727848800000,2647.895,2648.415,2647.085,2647.965,0.2389 +1727849100000,2647.765,2648.265,2647.355,2647.955,0.1116 +1727849400000,2647.955,2648.935,2647.495,2648.365,0.1696 +1727849700000,2648.295,2649.245,2647.755,2647.835,0.1929 +1727850000000,2647.848,2648.635,2647.495,2647.625,0.0832 +1727850300000,2647.635,2648.605,2647.085,2648.235,0.0721 +1727850600000,2648.198,2649.445,2648.005,2648.125,0.0801 +1727850900000,2648.135,2649.128,2647.715,2648.635,0.0971 +1727851200000,2648.615,2649.775,2648.445,2649.245,0.084 +1727851500000,2649.265,2650.705,2648.535,2648.635,0.14 +1727851800000,2648.635,2649.345,2648.175,2648.715,0.068 +1727852100000,2648.675,2649.795,2648.125,2649.615,0.0746 +1727852400000,2649.555,2653.025,2649.355,2652.015,0.2285 +1727852700000,2652.015,2653.745,2651.975,2653.385,0.098 +1727853000000,2653.385,2654.165,2652.535,2652.955,0.1219 +1727853300000,2652.955,2653.175,2651.935,2652.545,0.1043 +1727853600000,2652.545,2653.484,2652.305,2653.058,0.2879 +1727853900000,2653.038,2653.038,2651.895,2652.765,0.279 +1727854200000,2652.765,2654.405,2652.465,2653.945,0.1957 +1727854500000,2653.945,2655.035,2653.575,2653.845,0.113 +1727854800000,2653.808,2654.685,2653.555,2654.098,0.1631 +1727855100000,2654.095,2654.275,2653.385,2653.718,0.1639 +1727855400000,2653.775,2654.485,2653.415,2654.445,0.0857 +1727855700000,2654.445,2655.435,2654.345,2655.315,0.0898 +1727856000000,2655.315,2655.715,2653.208,2653.448,0.1845 +1727856300000,2653.448,2653.505,2652.175,2652.825,0.1181 +1727856600000,2652.735,2652.825,2648.565,2648.665,0.2887 +1727856900000,2648.618,2651.445,2648.495,2651.265,0.5176 +1727857200000,2651.265,2651.565,2650.785,2651.135,0.3016 +1727857500000,2651.135,2652.375,2650.475,2651.825,0.2136 +1727857800000,2651.825,2652.955,2651.515,2652.585,0.2647 +1727858100000,2652.565,2654.158,2652.505,2654.104,0.2156 +1727858400000,2654.114,2654.294,2652.278,2652.494,0.3547 +1727858700000,2652.485,2652.538,2649.815,2649.945,0.2131 +1727859000000,2649.945,2651.895,2649.915,2651.135,0.0556 +1727859300000,2651.355,2652.355,2651.115,2652.335,0.0764 +1727859600000,2652.335,2652.525,2651.755,2652.125,0.0691 +1727859900000,2652.125,2653.544,2651.425,2653.184,0.2023 +1727860200000,2653.135,2654.028,2653.125,2653.795,0.4263 +1727860500000,2653.635,2654.498,2653.185,2653.984,0.4614 +1727860800000,2653.994,2654.408,2653.364,2653.684,0.4779 +1727861100000,2653.748,2655.078,2653.248,2653.828,0.4778 +1727861400000,2653.794,2655.415,2653.505,2653.945,0.1868 +1727861700000,2653.965,2653.975,2651.755,2652.975,0.1344 +1727862000000,2652.975,2653.085,2652.285,2652.415,0.0674 +1727862300000,2652.455,2652.965,2652.285,2652.285,0.0713 +1727862600000,2652.285,2652.475,2651.795,2651.985,0.0912 +1727862900000,2651.985,2653.385,2651.875,2652.815,0.0665 +1727863200000,2652.835,2653.485,2652.495,2653.265,0.041 +1727863500000,2653.295,2653.565,2652.535,2653.235,0.0812 +1727863800000,2653.195,2654.195,2653.064,2654.195,0.0606 +1727864100000,2654.125,2654.255,2652.368,2652.698,0.2814 +1727864400000,2652.674,2652.805,2651.315,2652.805,0.1251 +1727864700000,2652.805,2653.385,2652.805,2653.105,0.0361 +1727865000000,2653.145,2653.745,2652.928,2653.015,0.0785 +1727865300000,2653.015,2653.155,2650.485,2650.655,0.1824 +1727865600000,2650.655,2651.635,2650.275,2651.348,0.0771 +1727865900000,2651.345,2651.575,2650.755,2651.425,0.0804 +1727866200000,2651.335,2651.598,2650.108,2650.655,0.1763 +1727866500000,2650.675,2650.708,2648.665,2649.015,0.1109 +1727866800000,2649.015,2649.655,2648.395,2648.975,0.1586 +1727867100000,2648.978,2649.105,2647.845,2648.335,0.1392 +1727867400000,2648.335,2650.355,2648.335,2649.648,0.0932 +1727867700000,2649.625,2650.585,2649.335,2650.535,0.054 +1727868000000,2650.585,2651.925,2649.695,2651.735,0.0913 +1727868300000,2651.735,2652.455,2651.425,2651.455,0.1063 +1727868600000,2651.455,2651.665,2650.155,2650.905,0.1553 +1727868900000,2650.905,2651.395,2650.215,2651.395,0.1091 +1727869200000,2651.395,2651.968,2650.695,2650.715,0.0816 +1727869500000,2650.715,2651.165,2650.425,2651.165,0.09 +1727869800000,2651.165,2651.375,2649.995,2650.365,0.098 +1727870100000,2650.375,2650.508,2649.095,2649.448,0.174 +1727870400000,2649.465,2649.705,2648.755,2649.345,0.2725 +1727870700000,2649.365,2650.225,2649.095,2649.135,0.3618 +1727871000000,2649.135,2651.025,2649.135,2650.205,0.1706 +1727871300000,2650.195,2650.658,2645.985,2648.065,0.2748 +1727871600000,2648.215,2650.375,2647.285,2649.515,0.2636 +1727871900000,2649.705,2650.595,2643.648,2645.265,0.4596 +1727872200000,2645.295,2651.645,2644.955,2651.165,0.3102 +1727872500000,2651.255,2652.805,2650.485,2651.225,0.3114 +1727872800000,2651.225,2652.055,2649.425,2649.425,0.0979 +1727873100000,2649.364,2650.085,2647.805,2649.075,0.0891 +1727873400000,2649.045,2651.125,2648.805,2650.995,0.0797 +1727873700000,2650.925,2651.445,2649.488,2649.488,0.149 +1727874000000,2649.495,2652.335,2649.135,2652.315,0.2016 +1727874300000,2652.315,2654.215,2651.128,2651.535,0.3229 +1727874600000,2651.525,2652.235,2650.848,2650.918,0.3677 +1727874900000,2650.898,2654.755,2650.778,2654.385,0.3114 +1727875200000,2654.384,2656.735,2654.294,2655.165,0.631 +1727875500000,2655.098,2658.045,2654.538,2657.815,0.363 +1727875800000,2657.765,2659.515,2656.885,2657.865,0.3254 +1727876100000,2657.845,2659.225,2656.798,2657.765,0.1947 +1727876400000,2657.675,2658.055,2653.264,2654.705,0.3927 +1727876700000,2654.705,2659.255,2654.365,2658.795,0.2684 +1727877000000,2658.798,2660.684,2658.784,2659.625,0.5187 +1727877300000,2659.445,2660.325,2658.295,2659.344,0.2544 +1727877600000,2659.465,2661.318,2657.648,2661.258,0.3663 +1727877900000,2661.278,2663.194,2660.028,2660.095,0.5439 +1727878200000,2660.095,2660.565,2659.065,2659.894,0.3994 +1727878500000,2659.904,2659.938,2656.134,2658.645,0.4367 +1727878800000,2658.685,2659.785,2655.908,2656.085,0.3349 +1727879100000,2656.085,2656.565,2653.258,2654.255,0.4013 +1727879400000,2654.445,2656.324,2653.165,2655.718,0.5181 +1727879700000,2655.718,2656.378,2653.648,2653.898,0.4063 +1727880000000,2653.908,2656.445,2653.225,2656.008,0.3229 +1727880300000,2655.985,2656.185,2651.625,2652.838,0.2755 +1727880600000,2652.835,2653.095,2650.275,2650.598,0.2491 +1727880900000,2650.598,2650.985,2647.275,2647.945,0.4164 +1727881200000,2647.945,2648.375,2645.655,2645.725,0.748 +1727881500000,2645.738,2645.738,2641.965,2644.135,0.7918 +1727881800000,2644.135,2646.305,2641.475,2641.475,0.6681 +1727882100000,2641.464,2646.455,2640.954,2646.118,0.3373 +1727882400000,2646.118,2646.445,2644.708,2646.355,0.3372 +1727882700000,2646.325,2647.355,2645.145,2646.968,0.197 +1727883000000,2646.915,2649.238,2646.665,2649.188,0.4196 +1727883300000,2649.158,2650.375,2648.308,2648.334,0.3561 +1727883600000,2648.305,2649.775,2646.815,2649.775,0.1554 +1727883900000,2649.775,2650.508,2648.984,2649.664,0.3952 +1727884200000,2649.698,2650.048,2648.925,2649.435,0.2006 +1727884500000,2649.435,2649.835,2648.745,2649.835,0.2211 +1727884800000,2649.835,2651.758,2649.725,2651.695,0.2028 +1727885100000,2651.694,2652.148,2650.095,2650.615,0.236 +1727885400000,2650.615,2650.925,2647.928,2649.125,0.2212 +1727885700000,2649.125,2651.745,2648.835,2651.725,0.1085 +1727886000000,2651.725,2651.728,2650.138,2650.895,0.2172 +1727886300000,2650.805,2651.255,2649.225,2649.388,0.1256 +1727886600000,2649.315,2649.388,2648.145,2648.955,0.1347 +1727886900000,2648.955,2649.405,2648.145,2648.535,0.132 +1727887200000,2648.615,2649.725,2648.335,2649.244,0.1346 +1727887500000,2649.235,2650.518,2649.235,2649.915,0.2269 +1727887800000,2649.915,2651.685,2649.148,2650.535,0.1845 +1727888100000,2650.544,2650.908,2649.388,2649.638,0.1952 +1727888400000,2649.534,2649.718,2648.888,2649.278,0.176 +1727888700000,2649.268,2649.548,2648.748,2648.748,0.1537 +1727889000000,2648.738,2649.358,2648.005,2648.408,0.1103 +1727889300000,2648.448,2648.658,2647.095,2647.605,0.1254 +1727889600000,2647.605,2648.275,2647.305,2647.495,0.1095 +1727889900000,2647.575,2649.365,2647.505,2648.044,0.2426 +1727890200000,2648.014,2650.115,2647.964,2649.195,0.1247 +1727890500000,2649.195,2649.985,2648.664,2649.775,0.0863 +1727890800000,2649.775,2650.355,2649.365,2649.955,0.0809 +1727891100000,2649.955,2650.615,2649.705,2650.268,0.1262 +1727891400000,2650.275,2651.715,2650.205,2651.575,0.2131 +1727891700000,2651.515,2652.688,2651.515,2652.025,0.2619 +1727892000000,2652.048,2653.255,2651.818,2652.228,0.2167 +1727892300000,2652.268,2652.278,2650.985,2651.418,0.1695 +1727892600000,2651.408,2652.548,2651.118,2652.088,0.2195 +1727892900000,2651.974,2652.988,2651.964,2652.885,0.1667 +1727893200000,2653.018,2653.278,2652.318,2652.628,0.131 +1727893500000,2652.648,2653.098,2651.834,2652.718,0.1691 +1727893800000,2652.715,2653.318,2652.305,2652.955,0.1644 +1727894100000,2652.978,2653.998,2652.884,2653.825,0.1823 +1727894400000,2653.798,2654.498,2653.608,2654.468,0.2257 +1727894700000,2654.444,2655.348,2654.384,2654.848,0.1759 +1727895000000,2654.878,2655.718,2654.838,2655.548,0.1516 +1727895300000,2655.548,2655.848,2653.724,2653.998,0.1465 +1727895600000,2653.978,2654.574,2653.578,2654.098,0.1596 +1727895900000,2654.118,2655.258,2653.735,2655.215,0.158 +1727896200000,2655.215,2656.648,2655.165,2656.518,0.2122 +1727896500000,2656.558,2657.078,2656.318,2656.525,0.2626 +1727896800000,2656.538,2657.285,2656.455,2656.995,0.2435 +1727897100000,2656.995,2657.888,2656.538,2657.764,0.2993 +1727897400000,2657.764,2657.828,2656.865,2656.874,0.217 +1727897700000,2656.874,2657.398,2656.455,2657.344,0.2371 +1727898000000,2657.354,2658.458,2657.354,2658.078,0.2239 +1727898300000,2658.078,2658.298,2657.248,2658.198,0.2088 +1727898600000,2658.198,2658.648,2657.738,2658.048,0.193 +1727898900000,2658.014,2658.838,2657.758,2658.498,0.2212 +1727899200000,2658.504,2658.998,2658.344,2658.558,0.104 +1727899500000,2658.528,2658.818,2658.165,2658.568,0.1318 +1727899800000,2658.578,2659.358,2658.305,2659.068,0.1725 +1727900100000,2659.054,2659.464,2658.638,2658.868,0.0603 +1727900400000,2658.868,2659.165,2658.735,2658.848,0.0486 +1727900700000,2658.774,2658.935,2658.488,2658.935,0.0382 +1727901000000,2658.995,2659.548,2658.874,2659.334,0.0616 +1727901300000,2659.325,2659.774,2659.325,2659.558,0.0988 +1727901600000,2659.578,2659.728,2658.918,2659.138,0.0574 +1727901900000,2659.074,2659.388,2658.515,2658.718,0.0761 +1727902200000,2658.688,2658.928,2658.235,2658.878,0.0573 +1727902500000,2658.888,2658.938,2658.315,2658.345,0.0658 +1727906400000,2658.035,2659.248,2657.725,2658.698,0.023 +1727906700000,2658.698,2659.374,2658.354,2659.224,0.0379 +1727907000000,2659.224,2659.448,2658.798,2659.448,0.045 +1727907300000,2659.264,2659.695,2658.865,2659.625,0.0358 +1727907600000,2659.645,2659.715,2658.965,2659.098,0.0155 +1727907900000,2659.098,2659.488,2658.805,2658.915,0.0213 +1727908200000,2658.948,2659.875,2658.905,2659.875,0.0448 +1727908500000,2659.875,2660.195,2659.745,2660.085,0.0291 +1727908800000,2659.985,2660.025,2659.585,2659.585,0.0148 +1727909100000,2659.585,2659.855,2659.585,2659.818,0.0137 +1727909400000,2659.818,2659.818,2659.265,2659.418,0.014 +1727909700000,2659.418,2659.454,2659.245,2659.334,0.0252 +1727910000000,2659.334,2660.254,2659.228,2660.158,0.142 +1727910300000,2660.154,2661.038,2660.134,2660.864,0.1262 +1727910600000,2660.824,2660.978,2660.358,2660.664,0.0864 +1727910900000,2660.604,2660.854,2660.464,2660.844,0.0831 +1727911200000,2660.864,2661.064,2660.725,2660.964,0.0853 +1727911500000,2660.964,2661.008,2660.748,2660.878,0.0852 +1727911800000,2660.845,2660.848,2660.535,2660.698,0.071 +1727912100000,2660.735,2660.735,2660.358,2660.368,0.0715 +1727912400000,2660.368,2660.398,2659.795,2659.795,0.0981 +1727912700000,2659.785,2660.275,2659.378,2660.255,0.1875 +1727913000000,2660.285,2660.738,2660.015,2660.285,0.1156 +1727913300000,2660.255,2660.305,2659.805,2660.135,0.1184 +1727913600000,2660.135,2660.698,2659.408,2660.648,0.2031 +1727913900000,2660.608,2662.775,2660.228,2662.108,0.3252 +1727914200000,2662.108,2662.128,2659.085,2659.178,0.342 +1727914500000,2659.178,2659.594,2658.288,2658.865,0.1816 +1727914800000,2658.865,2659.305,2658.525,2659.225,0.0381 +1727915100000,2659.285,2659.305,2657.985,2658.365,0.0838 +1727915400000,2658.395,2658.985,2658.205,2658.885,0.0421 +1727915700000,2658.885,2658.885,2658.155,2658.285,0.0373 +1727916000000,2658.285,2658.905,2658.155,2658.505,0.0251 +1727916300000,2658.555,2658.575,2657.655,2657.855,0.0341 +1727916600000,2657.855,2658.345,2657.545,2657.945,0.0551 +1727916900000,2657.995,2658.175,2657.295,2657.675,0.0712 +1727917200000,2657.675,2658.045,2657.115,2657.775,0.0737 +1727917500000,2657.775,2657.875,2656.995,2657.495,0.0685 +1727917800000,2657.515,2657.515,2656.575,2656.895,0.0565 +1727918100000,2656.965,2658.775,2656.835,2658.185,0.0834 +1727918400000,2658.165,2658.385,2657.445,2657.845,0.0514 +1727918700000,2657.775,2657.775,2656.545,2657.105,0.0915 +1727919000000,2657.105,2657.265,2655.745,2655.755,0.1571 +1727919300000,2655.755,2655.965,2654.845,2655.525,0.1137 +1727919600000,2655.525,2656.385,2655.085,2656.295,0.0801 +1727919900000,2656.265,2656.485,2655.475,2655.815,0.0501 +1727920200000,2655.875,2657.685,2655.775,2657.525,0.0415 +1727920500000,2657.555,2658.275,2657.475,2658.105,0.1696 +1727920800000,2658.115,2658.535,2657.728,2657.885,0.2583 +1727921100000,2657.885,2657.995,2655.905,2656.024,0.2482 +1727921400000,2656.024,2656.425,2655.598,2655.684,0.1363 +1727921700000,2655.665,2656.155,2655.525,2655.975,0.0955 +1727922000000,2656.015,2657.278,2655.975,2656.915,0.1095 +1727922300000,2656.995,2658.098,2656.675,2658.005,0.0428 +1727922600000,2658.008,2658.354,2657.115,2657.115,0.0669 +1727922900000,2657.115,2657.235,2656.595,2656.695,0.0319 +1727923200000,2656.775,2657.185,2656.615,2656.644,0.071 +1727923500000,2656.484,2656.868,2656.395,2656.494,0.08 +1727923800000,2656.524,2656.785,2656.405,2656.615,0.0408 +1727924100000,2656.555,2656.555,2655.245,2655.665,0.168 +1727924400000,2655.645,2655.975,2654.875,2655.975,0.2549 +1727924700000,2656.005,2656.185,2655.305,2655.348,0.1977 +1727925000000,2655.395,2655.915,2654.495,2654.495,0.2587 +1727925300000,2654.525,2654.945,2653.395,2654.305,0.2315 +1727925600000,2654.325,2654.835,2653.805,2653.855,0.2478 +1727925900000,2653.865,2654.185,2653.175,2654.085,0.2593 +1727926200000,2654.015,2655.655,2654.005,2655.575,0.2526 +1727926500000,2655.555,2655.845,2654.855,2655.655,0.2163 +1727926800000,2655.655,2656.955,2655.385,2656.775,0.1673 +1727927100000,2656.805,2657.128,2656.398,2656.798,0.1521 +1727927400000,2656.934,2657.878,2656.678,2656.764,0.2724 +1727927700000,2656.748,2656.945,2655.858,2655.878,0.124 +1727928000000,2655.908,2655.908,2654.658,2654.658,0.1329 +1727928300000,2654.645,2655.864,2654.558,2655.694,0.1214 +1727928600000,2655.724,2656.248,2655.558,2655.595,0.0883 +1727928900000,2655.575,2655.705,2655.055,2655.675,0.0591 +1727929200000,2655.675,2656.175,2655.655,2656.045,0.0365 +1727929500000,2656.065,2656.194,2655.384,2655.595,0.0514 +1727929800000,2655.595,2656.175,2655.565,2655.945,0.0584 +1727930100000,2655.945,2656.385,2655.745,2655.995,0.0809 +1727930400000,2655.995,2656.295,2655.215,2655.264,0.0713 +1727930700000,2655.245,2655.875,2654.855,2655.635,0.0931 +1727931000000,2655.635,2656.145,2655.085,2655.235,0.0656 +1727931300000,2655.175,2655.195,2654.465,2654.845,0.0859 +1727931600000,2654.825,2655.935,2654.605,2655.865,0.0983 +1727931900000,2655.865,2656.535,2655.505,2655.885,0.2915 +1727932200000,2655.855,2656.145,2654.465,2654.505,0.2164 +1727932500000,2654.475,2655.185,2654.108,2654.135,0.1647 +1727932800000,2654.118,2654.118,2652.508,2652.825,0.233 +1727933100000,2652.775,2652.925,2652.114,2652.445,0.1998 +1727933400000,2652.475,2652.905,2652.065,2652.205,0.4182 +1727933700000,2652.195,2652.825,2651.765,2652.365,0.3537 +1727934000000,2652.384,2653.485,2652.365,2652.755,0.3532 +1727934300000,2652.755,2653.898,2652.414,2653.615,0.2196 +1727934600000,2653.615,2654.255,2653.265,2653.665,0.0819 +1727934900000,2653.745,2654.105,2652.758,2653.198,0.1633 +1727935200000,2653.138,2653.595,2651.165,2652.215,0.3748 +1727935500000,2652.265,2652.945,2651.545,2652.845,0.1839 +1727935800000,2652.795,2654.225,2652.518,2653.875,0.1025 +1727936100000,2653.875,2655.315,2653.875,2655.285,0.1009 +1727936400000,2655.285,2656.665,2654.835,2656.545,0.0945 +1727936700000,2656.535,2656.585,2655.278,2655.515,0.0621 +1727937000000,2655.424,2655.705,2654.025,2655.245,0.0793 +1727937300000,2655.248,2656.155,2654.575,2655.835,0.1156 +1727937600000,2655.735,2657.135,2655.735,2657.075,0.062 +1727937900000,2657.075,2657.315,2655.805,2656.255,0.0783 +1727938200000,2656.285,2656.335,2655.375,2655.905,0.0287 +1727938500000,2655.835,2655.835,2655.125,2655.714,0.0558 +1727938800000,2655.745,2656.055,2654.005,2654.115,0.0974 +1727939100000,2654.115,2654.835,2652.795,2654.745,0.1496 +1727939400000,2654.745,2654.975,2653.775,2653.865,0.1246 +1727939700000,2653.854,2653.854,2650.855,2651.245,0.2105 +1727940000000,2651.248,2651.815,2650.088,2650.675,0.1964 +1727940300000,2650.615,2650.655,2648.735,2648.775,0.1973 +1727940600000,2648.765,2649.645,2647.315,2649.135,0.1933 +1727940900000,2649.095,2649.645,2647.485,2648.095,0.226 +1727941200000,2648.034,2648.034,2644.804,2646.535,0.3626 +1727941500000,2646.655,2648.235,2646.055,2646.455,0.1908 +1727941800000,2646.468,2646.595,2644.085,2645.275,0.2576 +1727942100000,2645.195,2645.515,2643.304,2645.145,0.1737 +1727942400000,2645.068,2646.355,2644.528,2646.335,0.1674 +1727942700000,2646.335,2647.315,2645.325,2645.635,0.2216 +1727943000000,2645.615,2645.845,2643.695,2643.835,0.3196 +1727943300000,2643.818,2644.605,2643.125,2643.785,0.1596 +1727943600000,2643.785,2644.285,2641.675,2642.735,0.1933 +1727943900000,2642.745,2643.975,2641.915,2643.055,0.131 +1727944200000,2643.045,2644.085,2642.335,2643.805,0.1048 +1727944500000,2643.785,2645.935,2643.665,2645.555,0.2158 +1727944800000,2645.555,2645.665,2644.225,2645.155,0.1224 +1727945100000,2645.168,2645.965,2644.805,2645.355,0.0747 +1727945400000,2645.325,2645.465,2644.325,2644.565,0.0974 +1727945700000,2644.575,2645.615,2643.925,2644.985,0.1048 +1727946000000,2644.955,2645.005,2642.505,2642.725,0.345 +1727946300000,2642.715,2643.205,2641.855,2642.445,0.3803 +1727946600000,2642.405,2644.165,2640.895,2643.865,0.3084 +1727946900000,2643.795,2643.795,2641.965,2642.725,0.2552 +1727947200000,2642.745,2643.695,2642.135,2642.985,0.1104 +1727947500000,2643.095,2644.275,2642.845,2643.775,0.1065 +1727947800000,2643.765,2646.005,2643.765,2645.905,0.192 +1727948100000,2645.875,2646.795,2645.195,2645.735,0.3156 +1727948400000,2645.724,2647.465,2645.724,2646.808,0.3433 +1727948700000,2646.828,2647.325,2646.565,2646.745,0.1219 +1727949000000,2646.635,2647.105,2645.425,2645.425,0.0784 +1727949300000,2645.325,2645.575,2644.668,2644.685,0.0723 +1727949600000,2644.685,2646.055,2644.615,2645.395,0.0906 +1727949900000,2645.395,2645.605,2644.005,2644.595,0.1045 +1727950200000,2644.415,2645.175,2643.915,2644.875,0.1092 +1727950500000,2644.835,2646.195,2644.585,2645.725,0.0962 +1727950800000,2645.705,2646.205,2645.295,2645.715,0.0387 +1727951100000,2645.705,2646.705,2644.905,2646.705,0.0533 +1727951400000,2646.735,2647.208,2645.868,2645.868,0.1047 +1727951700000,2645.898,2645.925,2644.078,2645.605,0.264 +1727952000000,2645.675,2647.918,2645.435,2647.375,0.1261 +1727952300000,2647.395,2647.998,2646.748,2647.058,0.2079 +1727952600000,2647.058,2647.058,2646.035,2646.385,0.1373 +1727952900000,2646.308,2646.825,2645.935,2646.675,0.0596 +1727953200000,2646.725,2647.785,2646.195,2646.368,0.1166 +1727953500000,2646.355,2646.555,2645.325,2646.525,0.0502 +1727953800000,2646.615,2647.335,2646.225,2646.638,0.2496 +1727954100000,2646.635,2646.635,2643.985,2644.625,0.1445 +1727954400000,2644.595,2645.375,2644.335,2645.175,0.037 +1727954700000,2645.265,2645.515,2643.525,2644.355,0.0752 +1727955000000,2644.435,2645.475,2644.405,2645.385,0.0958 +1727955300000,2645.385,2646.828,2645.245,2646.145,0.0956 +1727955600000,2646.115,2647.105,2645.675,2646.195,0.0554 +1727955900000,2646.268,2648.165,2646.035,2647.925,0.1148 +1727956200000,2647.965,2648.505,2646.215,2648.165,0.2187 +1727956500000,2648.165,2648.935,2647.795,2647.935,0.1477 +1727956800000,2647.948,2649.565,2647.785,2648.105,0.2195 +1727957100000,2648.105,2648.655,2647.815,2648.655,0.1027 +1727957400000,2648.655,2648.685,2647.435,2647.718,0.0842 +1727957700000,2647.738,2648.175,2646.685,2647.815,0.1129 +1727958000000,2647.845,2650.335,2647.845,2649.728,0.1561 +1727958300000,2649.695,2651.338,2649.695,2650.125,0.264 +1727958600000,2650.075,2653.815,2647.844,2647.988,0.3971 +1727958900000,2647.988,2649.875,2646.795,2647.225,0.3162 +1727959200000,2647.195,2647.755,2644.295,2645.805,0.2285 +1727959500000,2645.815,2647.248,2644.645,2644.975,0.1951 +1727959800000,2644.964,2645.285,2643.175,2643.575,0.3421 +1727960100000,2643.585,2643.805,2641.968,2642.235,0.294 +1727960400000,2642.225,2644.875,2641.475,2643.925,0.6498 +1727960700000,2643.965,2644.898,2642.165,2643.305,0.4068 +1727961000000,2643.325,2646.065,2643.305,2645.805,0.2987 +1727961300000,2645.805,2648.505,2645.805,2648.495,0.3644 +1727961600000,2648.465,2649.115,2647.085,2647.218,0.2042 +1727961900000,2647.258,2649.475,2646.604,2649.295,0.1481 +1727962200000,2649.295,2651.205,2648.485,2650.745,0.2512 +1727962500000,2650.745,2651.235,2648.355,2648.405,0.3353 +1727962800000,2648.355,2649.835,2647.314,2648.845,0.2813 +1727963100000,2648.875,2650.665,2646.664,2646.778,0.4021 +1727963400000,2646.785,2649.315,2645.355,2647.215,0.2889 +1727963700000,2647.215,2648.695,2646.548,2646.925,0.1397 +1727964000000,2646.868,2647.248,2636.255,2644.595,0.4448 +1727964300000,2644.655,2650.348,2644.445,2646.498,0.4833 +1727964600000,2646.498,2654.348,2643.608,2651.115,0.6846 +1727964900000,2651.235,2653.508,2646.855,2649.545,0.4966 +1727965200000,2649.595,2650.925,2647.084,2648.455,0.4029 +1727965500000,2648.465,2650.414,2646.045,2649.285,0.4923 +1727965800000,2649.285,2650.975,2647.555,2649.855,0.4334 +1727966100000,2649.904,2650.355,2648.365,2649.315,0.3004 +1727966400000,2649.415,2649.715,2646.005,2647.445,0.2169 +1727966700000,2647.545,2649.188,2646.145,2648.138,0.2941 +1727967000000,2648.064,2652.305,2648.064,2651.875,0.4705 +1727967300000,2651.865,2652.385,2649.614,2650.068,0.5181 +1727967600000,2650.045,2651.854,2649.295,2650.648,0.337 +1727967900000,2650.634,2652.025,2649.744,2651.535,0.2331 +1727968200000,2651.515,2653.165,2651.005,2652.534,0.3574 +1727968500000,2652.484,2653.155,2651.355,2651.745,0.1688 +1727968800000,2651.745,2652.435,2651.215,2652.085,0.1489 +1727969100000,2652.085,2653.085,2650.314,2651.285,0.2228 +1727969400000,2651.275,2654.435,2650.775,2652.745,0.2561 +1727969700000,2652.735,2653.145,2650.098,2650.215,0.2057 +1727970000000,2650.215,2650.455,2648.414,2648.664,0.2872 +1727970300000,2648.664,2650.095,2648.424,2649.795,0.2625 +1727970600000,2649.784,2650.545,2649.415,2650.185,0.1011 +1727970900000,2650.205,2650.305,2647.835,2648.735,0.128 +1727971200000,2648.805,2650.385,2648.455,2650.055,0.1492 +1727971500000,2650.245,2651.445,2649.455,2650.755,0.1293 +1727971800000,2650.785,2653.388,2650.588,2653.335,0.2022 +1727972100000,2653.335,2653.508,2651.838,2652.425,0.1674 +1727972400000,2652.385,2652.958,2651.585,2651.794,0.0978 +1727972700000,2651.795,2653.284,2651.795,2652.865,0.1176 +1727973000000,2652.885,2654.485,2652.155,2654.445,0.1102 +1727973300000,2654.535,2660.334,2654.535,2660.228,0.4796 +1727973600000,2660.224,2661.048,2658.004,2658.985,0.5393 +1727973900000,2658.895,2659.565,2656.205,2656.695,0.1928 +1727974200000,2656.695,2657.555,2655.225,2657.395,0.175 +1727974500000,2657.375,2660.205,2657.295,2659.925,0.1448 +1727974800000,2659.985,2660.725,2658.865,2660.635,0.1142 +1727975100000,2660.635,2661.535,2660.245,2660.855,0.1107 +1727975400000,2660.855,2661.135,2659.845,2660.745,0.1081 +1727975700000,2660.765,2662.008,2660.098,2660.118,0.1777 +1727976000000,2660.024,2661.865,2659.064,2661.235,0.3398 +1727976300000,2661.125,2661.515,2658.418,2658.855,0.2732 +1727976600000,2658.878,2660.475,2658.855,2659.815,0.093 +1727976900000,2659.965,2660.105,2657.705,2657.905,0.2466 +1727977200000,2657.885,2658.285,2657.125,2657.195,0.1773 +1727977500000,2657.245,2657.564,2656.174,2656.204,0.1524 +1727977800000,2656.208,2656.965,2655.025,2656.844,0.1838 +1727978100000,2656.835,2656.905,2655.595,2656.595,0.0994 +1727978400000,2656.645,2656.895,2655.265,2655.664,0.0926 +1727978700000,2655.695,2656.918,2655.575,2656.845,0.1831 +1727979000000,2656.835,2658.155,2656.455,2658.085,0.2023 +1727979300000,2658.085,2659.155,2657.975,2659.155,0.2365 +1727979600000,2659.178,2659.265,2657.755,2658.155,0.245 +1727979900000,2658.114,2658.978,2657.915,2658.565,0.1916 +1727980200000,2658.615,2659.398,2657.838,2659.398,0.1005 +1727980500000,2659.414,2659.565,2658.398,2658.865,0.1614 +1727980800000,2659.048,2659.188,2658.595,2658.595,0.1502 +1727981100000,2658.595,2658.768,2658.008,2658.028,0.1503 +1727981400000,2658.028,2658.355,2657.378,2657.965,0.1658 +1727981700000,2657.928,2658.058,2657.068,2657.398,0.1736 +1727982000000,2657.398,2658.085,2656.828,2658.085,0.2243 +1727982300000,2658.145,2658.328,2657.498,2657.798,0.1534 +1727982600000,2657.788,2658.408,2657.615,2658.285,0.11 +1727982900000,2658.285,2659.025,2657.915,2658.765,0.1084 +1727983200000,2658.745,2659.138,2658.558,2658.608,0.1237 +1727983500000,2658.605,2659.325,2658.418,2658.675,0.1319 +1727983800000,2658.698,2658.788,2657.825,2658.118,0.0815 +1727984100000,2658.065,2658.438,2657.725,2658.255,0.113 +1727984400000,2658.255,2659.008,2657.998,2657.998,0.1379 +1727984700000,2657.988,2658.138,2657.128,2658.135,0.0895 +1727985000000,2658.138,2658.495,2657.315,2658.195,0.1014 +1727985300000,2658.195,2658.315,2657.288,2657.815,0.1669 +1727985600000,2657.815,2657.815,2656.905,2657.348,0.0927 +1727985900000,2657.358,2657.768,2657.305,2657.395,0.0458 +1727986200000,2657.385,2657.528,2657.188,2657.288,0.0344 +1727986500000,2657.298,2657.358,2656.298,2656.695,0.0574 +1727986800000,2656.735,2656.838,2656.438,2656.578,0.0543 +1727987100000,2656.548,2656.988,2656.478,2656.938,0.031 +1727987400000,2656.908,2657.098,2656.658,2656.878,0.0361 +1727987700000,2656.898,2657.315,2656.608,2657.285,0.0433 +1727988000000,2657.285,2657.348,2656.308,2656.498,0.0338 +1727988300000,2656.414,2656.548,2656.024,2656.228,0.0385 +1727988600000,2656.228,2656.368,2655.868,2655.998,0.0449 +1727988900000,2656.028,2656.138,2655.645,2655.715,0.0838 +1727992800000,2654.878,2656.998,2654.878,2655.724,0.0726 +1727993100000,2655.654,2655.864,2655.398,2655.748,0.0341 +1727993400000,2655.848,2655.848,2655.044,2655.638,0.0374 +1727993700000,2655.548,2655.638,2654.535,2654.535,0.0232 +1727994000000,2654.535,2654.764,2654.245,2654.685,0.0245 +1727994300000,2654.688,2655.175,2654.675,2655.075,0.0405 +1727994600000,2654.974,2655.914,2654.955,2655.868,0.0908 +1727994900000,2655.865,2656.124,2655.495,2655.628,0.062 +1727995200000,2655.588,2656.044,2655.575,2655.614,0.0346 +1727995500000,2655.605,2655.975,2655.558,2655.675,0.0581 +1727995800000,2655.705,2656.024,2655.525,2655.855,0.0304 +1727996100000,2655.808,2655.944,2655.608,2655.844,0.0323 +1727996400000,2655.764,2656.044,2655.524,2655.934,0.0504 +1727996700000,2655.888,2656.134,2655.834,2655.944,0.0513 +1727997000000,2655.898,2656.155,2655.898,2656.125,0.0133 +1727997300000,2656.095,2656.468,2656.055,2656.458,0.0166 +1727997600000,2656.445,2656.468,2655.488,2655.544,0.0195 +1727997900000,2655.498,2655.544,2654.785,2654.998,0.0311 +1727998200000,2655.044,2655.345,2654.898,2654.944,0.0528 +1727998500000,2654.948,2654.948,2654.178,2654.398,0.0465 +1727998800000,2654.408,2654.798,2654.265,2654.665,0.0293 +1727999100000,2654.705,2655.188,2654.515,2655.075,0.035 +1727999400000,2655.085,2655.295,2654.965,2655.095,0.0365 +1727999700000,2655.095,2655.758,2655.085,2655.615,0.0301 +1728000000000,2655.655,2655.928,2655.378,2655.885,0.0559 +1728000300000,2655.888,2656.754,2655.845,2656.715,0.0859 +1728000600000,2656.804,2657.005,2656.335,2656.625,0.1356 +1728000900000,2656.608,2656.735,2655.975,2656.165,0.0921 +1728001200000,2656.168,2656.588,2656.035,2656.485,0.0515 +1728001500000,2656.525,2656.945,2656.368,2656.695,0.0843 +1728001800000,2656.665,2657.415,2656.558,2656.618,0.1238 +1728002100000,2656.614,2656.658,2655.544,2656.228,0.1395 +1728002400000,2656.318,2656.424,2655.335,2655.834,0.1398 +1728002700000,2655.825,2655.988,2655.315,2655.885,0.1682 +1728003000000,2655.894,2656.275,2655.475,2656.045,0.2038 +1728003300000,2656.035,2657.105,2656.004,2657.098,0.1983 +1728003600000,2657.108,2657.535,2656.785,2657.384,0.0978 +1728003900000,2657.375,2657.425,2656.725,2657.075,0.0404 +1728004200000,2657.045,2657.355,2656.665,2656.995,0.0526 +1728004500000,2656.995,2657.735,2656.645,2657.445,0.0792 +1728004800000,2657.455,2658.335,2656.914,2658.335,0.2357 +1728005100000,2658.335,2658.345,2657.224,2657.298,0.1725 +1728005400000,2657.304,2657.664,2656.665,2656.908,0.2103 +1728005700000,2656.888,2658.068,2656.765,2657.674,0.1945 +1728006000000,2657.585,2658.564,2657.548,2658.175,0.1972 +1728006300000,2658.164,2658.585,2657.635,2657.878,0.1375 +1728006600000,2657.864,2659.048,2657.664,2658.648,0.1381 +1728006900000,2658.584,2658.868,2657.954,2658.115,0.1022 +1728007200000,2658.124,2658.485,2657.925,2658.405,0.0444 +1728007500000,2658.415,2658.455,2657.898,2657.995,0.0221 +1728007800000,2658.025,2658.715,2657.965,2658.515,0.0333 +1728008100000,2658.524,2658.955,2658.315,2658.905,0.0293 +1728008400000,2658.905,2660.718,2658.815,2660.398,0.2694 +1728008700000,2660.404,2661.438,2660.325,2661.154,0.1512 +1728009000000,2661.154,2661.488,2660.585,2661.175,0.0952 +1728009300000,2661.188,2661.925,2660.908,2661.748,0.0763 +1728009600000,2661.735,2663.345,2661.615,2663.105,0.0552 +1728009900000,2663.025,2663.405,2662.295,2663.005,0.0597 +1728010200000,2663.005,2663.295,2662.205,2662.835,0.1217 +1728010500000,2662.915,2662.925,2661.888,2661.908,0.1035 +1728010800000,2661.918,2662.395,2661.825,2662.068,0.0429 +1728011100000,2662.068,2662.545,2661.688,2662.155,0.0509 +1728011400000,2662.225,2663.235,2661.888,2662.805,0.1038 +1728011700000,2662.825,2663.075,2661.698,2662.035,0.0716 +1728012000000,2662.035,2662.738,2662.035,2662.325,0.0897 +1728012300000,2662.415,2663.474,2662.145,2663.395,0.0969 +1728012600000,2663.395,2663.405,2662.488,2662.535,0.0446 +1728012900000,2662.535,2662.738,2662.165,2662.704,0.0757 +1728013200000,2662.685,2662.685,2661.035,2661.265,0.1421 +1728013500000,2661.295,2661.514,2660.665,2661.355,0.0562 +1728013800000,2661.335,2661.785,2661.095,2661.258,0.0493 +1728014100000,2661.258,2661.555,2660.795,2660.985,0.0573 +1728014400000,2660.965,2661.295,2660.525,2660.795,0.0598 +1728014700000,2660.795,2661.805,2660.795,2661.645,0.0636 +1728015000000,2661.625,2661.885,2661.485,2661.875,0.0312 +1728015300000,2661.875,2662.395,2661.395,2662.185,0.0684 +1728015600000,2662.185,2663.185,2662.185,2663.095,0.0958 +1728015900000,2663.095,2663.515,2662.735,2662.825,0.1262 +1728016200000,2662.825,2665.705,2662.628,2665.374,0.0971 +1728016500000,2665.365,2665.434,2664.024,2664.075,0.1386 +1728016800000,2664.068,2664.608,2663.175,2663.175,0.154 +1728017100000,2663.155,2663.685,2662.985,2663.175,0.1746 +1728017400000,2663.185,2664.015,2663.175,2663.765,0.0716 +1728017700000,2663.765,2664.205,2663.655,2663.915,0.0473 +1728018000000,2663.914,2664.915,2663.914,2664.795,0.0804 +1728018300000,2664.805,2665.285,2664.448,2664.498,0.0317 +1728018600000,2664.524,2665.265,2664.498,2665.135,0.0853 +1728018900000,2665.135,2665.715,2664.825,2665.394,0.0774 +1728019200000,2665.405,2666.628,2665.375,2666.464,0.2654 +1728019500000,2666.545,2667.108,2666.295,2666.634,0.2469 +1728019800000,2666.584,2667.474,2666.565,2667.095,0.284 +1728020100000,2666.995,2667.285,2666.775,2666.915,0.1011 +1728020400000,2666.955,2667.335,2666.675,2667.048,0.0613 +1728020700000,2667.045,2667.345,2666.155,2666.945,0.0521 +1728021000000,2666.915,2667.625,2666.755,2667.585,0.0579 +1728021300000,2667.555,2667.675,2667.175,2667.278,0.0779 +1728021600000,2667.295,2667.395,2666.295,2666.915,0.0912 +1728021900000,2666.945,2667.515,2665.775,2666.125,0.2434 +1728022200000,2666.085,2666.395,2665.665,2666.365,0.117 +1728022500000,2666.335,2666.525,2665.855,2666.275,0.0536 +1728022800000,2666.325,2666.325,2665.265,2665.445,0.0509 +1728023100000,2665.395,2665.425,2663.985,2664.315,0.1555 +1728023400000,2664.255,2664.825,2663.815,2664.625,0.1495 +1728023700000,2664.595,2665.515,2664.425,2665.305,0.0698 +1728024000000,2665.305,2665.405,2663.555,2663.675,0.0934 +1728024300000,2663.645,2663.645,2662.495,2662.605,0.1712 +1728024600000,2662.575,2663.025,2661.645,2662.155,0.116 +1728024900000,2662.155,2662.215,2659.598,2660.148,0.1811 +1728025200000,2660.045,2660.475,2658.635,2659.265,0.2319 +1728025500000,2659.285,2660.255,2658.605,2658.985,0.1607 +1728025800000,2658.995,2661.475,2658.675,2660.265,0.2007 +1728026100000,2660.295,2660.835,2659.725,2660.015,0.2259 +1728026400000,2660.005,2661.784,2659.185,2661.425,0.3178 +1728026700000,2661.484,2662.944,2661.394,2661.908,0.2377 +1728027000000,2661.908,2662.008,2660.634,2661.714,0.3478 +1728027300000,2661.718,2661.718,2660.535,2661.215,0.1246 +1728027600000,2661.224,2662.355,2660.425,2662.245,0.0854 +1728027900000,2662.245,2662.895,2661.795,2662.355,0.0617 +1728028200000,2662.355,2663.035,2661.395,2661.565,0.0605 +1728028500000,2661.355,2661.658,2660.668,2660.888,0.1558 +1728028800000,2660.865,2661.405,2659.505,2659.875,0.0697 +1728029100000,2659.895,2660.515,2659.515,2659.565,0.1238 +1728029400000,2659.555,2661.398,2659.345,2661.155,0.1151 +1728029700000,2661.115,2661.385,2660.385,2660.395,0.0812 +1728030000000,2660.345,2661.055,2659.935,2660.835,0.0564 +1728030300000,2660.835,2660.875,2660.005,2660.188,0.0412 +1728030600000,2660.188,2660.348,2659.158,2659.355,0.0739 +1728030900000,2659.405,2660.435,2659.355,2660.065,0.0499 +1728031200000,2660.035,2661.165,2659.925,2660.415,0.0563 +1728031500000,2660.385,2660.555,2659.155,2659.585,0.073 +1728031800000,2659.585,2659.675,2658.845,2658.915,0.065 +1728032100000,2658.905,2659.545,2658.715,2658.894,0.251 +1728032400000,2658.894,2659.995,2658.354,2659.705,0.2706 +1728032700000,2659.725,2660.075,2659.305,2659.515,0.0659 +1728033000000,2659.495,2659.495,2657.605,2657.755,0.2379 +1728033300000,2657.735,2658.775,2657.375,2657.975,0.0808 +1728033600000,2657.945,2658.015,2657.325,2657.485,0.0902 +1728033900000,2657.485,2658.135,2657.345,2657.555,0.0595 +1728034200000,2657.665,2658.785,2656.965,2658.785,0.0933 +1728034500000,2658.855,2658.975,2658.375,2658.965,0.062 +1728034800000,2658.965,2659.485,2658.155,2658.255,0.0623 +1728035100000,2658.255,2658.665,2657.708,2657.995,0.0786 +1728035400000,2657.898,2658.065,2656.945,2657.244,0.3117 +1728035700000,2657.228,2657.665,2656.755,2657.365,0.0909 +1728036000000,2657.335,2658.848,2657.085,2658.355,0.0971 +1728036300000,2658.275,2658.488,2657.085,2657.895,0.0818 +1728036600000,2657.915,2658.688,2657.375,2658.365,0.0707 +1728036900000,2658.375,2659.775,2658.165,2659.255,0.143 +1728037200000,2659.275,2659.928,2658.975,2659.665,0.2135 +1728037500000,2659.665,2659.808,2658.945,2659.095,0.1733 +1728037800000,2659.085,2659.255,2658.295,2658.885,0.1074 +1728038100000,2658.885,2660.125,2658.705,2659.955,0.1015 +1728038400000,2660.035,2660.285,2659.535,2659.975,0.0681 +1728038700000,2659.975,2660.595,2659.555,2659.575,0.1429 +1728039000000,2659.505,2659.785,2658.815,2658.965,0.1639 +1728039300000,2658.945,2659.318,2657.925,2658.145,0.0831 +1728039600000,2658.065,2658.705,2657.545,2658.285,0.0864 +1728039900000,2658.375,2658.585,2657.265,2658.225,0.0887 +1728040200000,2658.245,2658.275,2657.654,2657.838,0.165 +1728040500000,2657.815,2659.495,2657.728,2659.295,0.0774 +1728040800000,2659.295,2659.405,2658.055,2659.095,0.0903 +1728041100000,2659.135,2659.335,2658.555,2659.175,0.0608 +1728041400000,2659.175,2660.758,2659.175,2660.055,0.1295 +1728041700000,2660.068,2660.888,2659.618,2659.648,0.1725 +1728042000000,2659.645,2661.388,2659.635,2661.105,0.1712 +1728042300000,2661.105,2661.908,2660.995,2661.465,0.2504 +1728042600000,2661.428,2662.008,2660.998,2661.838,0.3088 +1728042900000,2661.835,2662.455,2661.115,2661.205,0.1065 +1728043200000,2661.185,2661.345,2657.765,2658.005,0.289 +1728043500000,2657.965,2657.965,2656.215,2656.995,0.1605 +1728043800000,2657.025,2657.165,2656.155,2656.825,0.1291 +1728044100000,2656.825,2658.015,2656.415,2657.905,0.1038 +1728044400000,2657.858,2658.065,2656.185,2656.505,0.0977 +1728044700000,2656.475,2657.455,2655.835,2656.308,0.201 +1728045000000,2656.508,2656.608,2637.445,2640.945,0.7139 +1728045300000,2640.945,2647.024,2640.755,2642.688,1.2028 +1728045600000,2642.728,2645.564,2639.924,2640.724,0.9913 +1728045900000,2640.788,2646.364,2639.898,2642.644,1.1555 +1728046200000,2642.684,2642.684,2636.125,2636.405,1.1664 +1728046500000,2636.368,2639.515,2632.068,2638.695,0.8166 +1728046800000,2638.785,2642.444,2637.314,2642.228,1.0102 +1728047100000,2642.184,2648.445,2641.664,2648.145,0.628 +1728047400000,2648.145,2649.374,2645.688,2648.625,0.4293 +1728047700000,2648.604,2650.748,2646.918,2648.345,0.375 +1728048000000,2648.445,2649.885,2646.975,2648.515,0.2566 +1728048300000,2648.504,2654.008,2647.665,2651.264,0.6871 +1728048600000,2651.435,2652.524,2648.635,2650.465,0.3272 +1728048900000,2650.394,2652.175,2649.005,2652.075,0.2691 +1728049200000,2652.115,2653.428,2649.655,2651.665,0.5151 +1728049500000,2651.665,2652.385,2649.268,2651.645,0.2869 +1728049800000,2651.695,2655.014,2648.215,2654.778,0.5206 +1728050100000,2654.734,2654.885,2651.778,2651.778,0.5467 +1728050400000,2651.778,2653.175,2648.625,2650.085,0.4246 +1728050700000,2650.085,2653.385,2648.755,2651.215,0.4466 +1728051000000,2651.204,2652.485,2649.235,2649.265,0.2572 +1728051300000,2649.265,2652.205,2648.865,2652.115,0.1973 +1728051600000,2652.065,2652.115,2646.378,2648.605,0.2469 +1728051900000,2648.605,2650.805,2648.395,2650.305,0.301 +1728052200000,2650.274,2651.655,2648.388,2649.735,0.3796 +1728052500000,2649.735,2651.575,2649.685,2650.495,0.2426 +1728052800000,2650.495,2655.675,2649.985,2655.565,0.5031 +1728053100000,2655.595,2655.935,2653.034,2654.145,0.3188 +1728053400000,2654.145,2659.085,2653.785,2658.774,0.5315 +1728053700000,2658.774,2661.045,2657.574,2658.255,0.9451 +1728054000000,2658.285,2663.818,2658.235,2663.254,0.6345 +1728054300000,2663.315,2667.668,2663.225,2666.775,0.7096 +1728054600000,2666.745,2670.065,2665.878,2666.505,0.393 +1728054900000,2666.465,2669.945,2664.428,2665.455,0.653 +1728055200000,2665.398,2665.645,2659.935,2660.135,0.5659 +1728055500000,2660.155,2660.515,2656.958,2657.868,0.3546 +1728055800000,2657.884,2658.214,2654.688,2656.965,0.4052 +1728056100000,2656.814,2657.855,2653.305,2656.275,0.435 +1728056400000,2656.365,2656.815,2649.155,2649.458,0.4065 +1728056700000,2649.478,2651.448,2647.728,2648.535,0.4336 +1728057000000,2648.605,2651.455,2647.635,2650.884,0.6094 +1728057300000,2651.018,2653.154,2649.984,2653.045,0.6616 +1728057600000,2653.045,2653.685,2650.865,2651.615,0.3109 +1728057900000,2651.665,2653.335,2649.618,2649.668,0.2306 +1728058200000,2649.658,2651.935,2648.384,2651.115,0.1917 +1728058500000,2651.115,2652.255,2650.695,2651.865,0.1497 +1728058800000,2651.865,2651.955,2648.158,2648.665,0.1675 +1728059100000,2648.678,2648.995,2647.808,2648.725,0.1538 +1728059400000,2648.725,2649.295,2643.308,2644.265,0.2963 +1728059700000,2644.265,2646.565,2642.275,2644.554,0.284 +1728060000000,2644.605,2644.744,2642.708,2642.978,0.4529 +1728060300000,2642.848,2645.395,2641.755,2645.385,0.2623 +1728060600000,2645.385,2645.995,2644.408,2645.664,0.2635 +1728060900000,2645.624,2646.134,2644.674,2645.168,0.3012 +1728061200000,2645.185,2646.575,2643.785,2646.415,0.1864 +1728061500000,2646.415,2646.875,2645.758,2646.155,0.1948 +1728061800000,2646.155,2647.645,2646.155,2647.245,0.1839 +1728062100000,2647.245,2647.645,2646.755,2647.138,0.169 +1728062400000,2647.135,2647.728,2647.058,2647.398,0.1758 +1728062700000,2647.365,2648.198,2646.358,2647.755,0.3339 +1728063000000,2647.755,2648.664,2646.884,2647.908,0.4034 +1728063300000,2647.935,2648.438,2645.455,2646.118,0.3351 +1728063600000,2646.248,2649.314,2646.248,2649.074,0.3387 +1728063900000,2649.074,2649.984,2648.378,2649.648,0.292 +1728064200000,2649.628,2649.628,2648.215,2649.045,0.2351 +1728064500000,2649.025,2650.308,2648.915,2649.914,0.2291 +1728064800000,2649.914,2650.605,2648.768,2648.988,0.2543 +1728065100000,2648.944,2649.648,2648.148,2648.198,0.183 +1728065400000,2648.104,2648.188,2645.505,2645.645,0.2198 +1728065700000,2645.645,2645.955,2644.458,2645.265,0.1725 +1728066000000,2645.265,2646.135,2644.225,2644.965,0.1293 +1728066300000,2644.965,2646.635,2644.965,2646.435,0.1542 +1728066600000,2646.435,2647.565,2645.635,2646.988,0.3116 +1728066900000,2647.008,2647.428,2646.295,2646.455,0.3135 +1728067200000,2646.424,2647.988,2646.255,2647.945,0.2354 +1728067500000,2647.945,2648.118,2646.935,2647.038,0.183 +1728067800000,2647.028,2647.168,2645.598,2645.708,0.1661 +1728068100000,2645.715,2646.534,2645.324,2645.518,0.2325 +1728068400000,2645.518,2645.678,2642.605,2644.088,0.2965 +1728068700000,2644.085,2645.705,2644.065,2645.695,0.1148 +1728069000000,2645.675,2646.418,2645.445,2646.078,0.1629 +1728069300000,2646.075,2647.555,2645.615,2647.555,0.1212 +1728069600000,2647.555,2648.078,2647.285,2648.068,0.1142 +1728069900000,2648.045,2648.238,2647.338,2647.748,0.1491 +1728070200000,2647.685,2649.395,2647.305,2649.275,0.172 +1728070500000,2649.275,2649.518,2648.205,2648.758,0.145 +1728070800000,2648.755,2649.328,2648.445,2649.045,0.1446 +1728071100000,2649.045,2649.915,2648.428,2649.885,0.1499 +1728071400000,2649.835,2651.985,2649.725,2651.438,0.1173 +1728071700000,2651.438,2651.735,2650.875,2651.458,0.332 +1728072000000,2651.495,2651.808,2650.525,2650.698,0.1372 +1728072300000,2650.728,2650.938,2649.998,2649.998,0.1084 +1728072600000,2649.978,2651.238,2649.705,2650.958,0.0978 +1728072900000,2650.915,2651.825,2650.915,2651.338,0.0892 +1728073200000,2651.338,2651.558,2650.985,2651.348,0.0765 +1728073500000,2651.378,2651.728,2650.978,2651.008,0.0547 +1728073800000,2651.008,2651.858,2651.008,2651.248,0.0834 +1728074100000,2651.195,2651.248,2650.618,2650.828,0.0495 +1728074400000,2650.798,2652.198,2650.768,2651.818,0.0666 +1728074700000,2651.758,2653.208,2651.595,2652.455,0.1038 +1728075000000,2652.455,2652.948,2651.688,2652.705,0.1176 +1728075300000,2652.725,2653.835,2652.595,2653.545,0.1262 +1728252000000,2650.375,2652.615,2648.875,2651.345,0.2951 +1728252300000,2651.405,2651.455,2650.025,2650.855,0.1199 +1728252600000,2650.775,2651.215,2649.855,2650.625,0.0996 +1728252900000,2650.355,2651.835,2650.155,2651.835,0.1856 +1728253200000,2651.845,2652.155,2651.225,2651.325,0.2133 +1728253500000,2651.315,2652.035,2651.225,2651.315,0.1477 +1728253800000,2651.315,2651.395,2650.765,2651.365,0.0855 +1728254100000,2651.365,2651.775,2650.815,2651.165,0.0643 +1728254400000,2651.235,2651.285,2651.015,2651.115,0.0401 +1728254700000,2651.085,2651.435,2650.595,2650.595,0.026 +1728255000000,2650.595,2650.995,2650.345,2650.625,0.0399 +1728255300000,2650.625,2651.085,2650.504,2650.594,0.0522 +1728255600000,2650.584,2650.634,2649.528,2650.004,0.1588 +1728255900000,2649.954,2650.938,2649.954,2650.404,0.1055 +1728256200000,2650.404,2650.968,2650.385,2650.885,0.0542 +1728256500000,2650.958,2651.848,2650.575,2651.748,0.0537 +1728256800000,2651.748,2652.248,2651.018,2651.024,0.0908 +1728257100000,2651.028,2651.414,2651.018,2651.208,0.0439 +1728257400000,2651.208,2651.535,2651.008,2651.055,0.0155 +1728257700000,2651.018,2651.155,2650.535,2650.808,0.0185 +1728258000000,2650.845,2651.515,2650.825,2651.154,0.0387 +1728258300000,2651.145,2651.145,2649.754,2650.165,0.0856 +1728258600000,2650.175,2650.925,2649.925,2650.905,0.0335 +1728258900000,2650.945,2651.085,2650.055,2650.055,0.0249 +1728259200000,2650.125,2650.415,2649.095,2649.185,0.0735 +1728259500000,2649.185,2649.795,2648.335,2649.695,0.1198 +1728259800000,2649.695,2650.355,2649.315,2649.505,0.0885 +1728260100000,2649.585,2650.195,2649.575,2649.955,0.1147 +1728260400000,2649.965,2650.288,2649.775,2650.025,0.1115 +1728260700000,2650.065,2650.965,2650.025,2650.795,0.1655 +1728261000000,2650.805,2650.955,2649.675,2649.825,0.0628 +1728261300000,2649.875,2650.005,2649.375,2649.585,0.0571 +1728261600000,2649.595,2649.664,2648.775,2649.018,0.0771 +1728261900000,2649.018,2649.018,2647.675,2648.175,0.0755 +1728262200000,2648.175,2649.085,2647.985,2648.985,0.0537 +1728262500000,2649.005,2649.905,2648.885,2649.194,0.0698 +1728262800000,2649.255,2651.185,2648.985,2651.145,0.2531 +1728263100000,2651.205,2651.778,2650.595,2650.595,0.1433 +1728263400000,2650.595,2650.658,2648.708,2648.825,0.1106 +1728263700000,2648.775,2650.325,2648.315,2650.095,0.3454 +1728264000000,2650.045,2650.045,2648.785,2648.795,0.3061 +1728264300000,2648.665,2649.165,2648.105,2648.805,0.3677 +1728264600000,2648.805,2650.505,2648.655,2650.275,0.2422 +1728264900000,2650.285,2651.125,2650.075,2650.505,0.2153 +1728265200000,2650.505,2650.585,2649.565,2649.565,0.2696 +1728265500000,2649.575,2649.975,2645.125,2645.565,0.2153 +1728265800000,2645.615,2646.605,2643.708,2646.605,0.2213 +1728266100000,2646.605,2647.245,2645.725,2646.085,0.4016 +1728266400000,2646.055,2648.495,2645.638,2647.895,0.4249 +1728266700000,2647.905,2648.395,2647.265,2648.005,0.0991 +1728267000000,2648.085,2648.175,2647.265,2647.795,0.2128 +1728267300000,2647.855,2648.465,2647.125,2647.605,0.0651 +1728267600000,2647.615,2647.875,2646.085,2646.585,0.1276 +1728267900000,2646.585,2647.015,2646.295,2646.535,0.1104 +1728268200000,2646.555,2647.805,2646.535,2647.715,0.0904 +1728268500000,2647.715,2648.165,2646.965,2647.975,0.114 +1728268800000,2647.995,2647.995,2645.945,2646.315,0.0978 +1728269100000,2646.325,2646.965,2645.955,2646.905,0.0677 +1728269400000,2646.935,2647.305,2646.195,2646.315,0.0573 +1728269700000,2646.285,2646.315,2645.138,2645.158,0.1165 +1728270000000,2645.115,2646.465,2644.995,2646.345,0.0494 +1728270300000,2646.345,2646.585,2645.565,2646.065,0.0864 +1728270600000,2646.055,2646.185,2645.028,2645.085,0.0848 +1728270900000,2644.995,2645.355,2644.775,2645.295,0.0442 +1728271200000,2645.265,2645.265,2644.405,2644.655,0.0999 +1728271500000,2644.705,2645.385,2644.405,2645.385,0.0789 +1728271800000,2645.385,2645.668,2645.035,2645.465,0.1032 +1728272100000,2645.465,2646.475,2645.465,2646.475,0.0823 +1728272400000,2646.555,2647.055,2646.035,2646.095,0.0512 +1728272700000,2646.075,2646.075,2643.735,2644.935,0.3086 +1728273000000,2644.915,2646.395,2644.915,2646.335,0.1817 +1728273300000,2646.355,2647.308,2646.245,2647.255,0.1937 +1728273600000,2647.255,2648.055,2647.235,2647.865,0.1348 +1728273900000,2647.865,2648.485,2647.675,2647.955,0.0905 +1728274200000,2647.955,2648.045,2647.245,2647.265,0.0297 +1728274500000,2647.345,2647.795,2647.255,2647.525,0.0346 +1728274800000,2647.435,2648.055,2647.005,2648.025,0.0256 +1728275100000,2648.005,2648.125,2647.315,2647.435,0.0328 +1728275400000,2647.465,2647.725,2647.295,2647.328,0.023 +1728275700000,2647.364,2647.805,2647.328,2647.595,0.0314 +1728276000000,2647.595,2648.085,2647.305,2648.065,0.0344 +1728276300000,2648.005,2648.025,2647.305,2647.415,0.1082 +1728276600000,2647.405,2647.455,2646.235,2646.485,0.0765 +1728276900000,2646.465,2646.675,2646.235,2646.605,0.0801 +1728277200000,2646.548,2646.575,2646.015,2646.465,0.0602 +1728277500000,2646.555,2646.555,2645.855,2646.275,0.0443 +1728277800000,2646.255,2646.438,2645.385,2645.475,0.049 +1728278100000,2645.475,2645.475,2644.395,2644.395,0.0753 +1728278400000,2644.395,2644.985,2642.885,2643.255,0.1451 +1728278700000,2643.265,2643.675,2642.815,2643.175,0.1459 +1728279000000,2643.195,2643.925,2642.895,2643.385,0.0493 +1728279300000,2643.385,2643.575,2642.338,2642.424,0.2145 +1728279600000,2642.435,2642.875,2641.955,2642.515,0.19 +1728279900000,2642.505,2642.555,2640.845,2641.015,0.0843 +1728280200000,2641.035,2641.335,2639.855,2640.515,0.1727 +1728280500000,2640.515,2640.995,2640.145,2640.545,0.2443 +1728280800000,2640.635,2640.905,2639.695,2639.825,0.2707 +1728281100000,2639.825,2640.945,2639.605,2640.735,0.3494 +1728281400000,2640.715,2642.235,2640.305,2641.555,0.1511 +1728281700000,2641.495,2641.965,2640.265,2641.945,0.0597 +1728282000000,2642.028,2643.545,2641.995,2643.205,0.3436 +1728282300000,2643.245,2643.245,2640.605,2641.155,0.2713 +1728282600000,2641.115,2642.925,2640.995,2641.585,0.101 +1728282900000,2641.655,2643.385,2641.655,2643.155,0.1033 +1728283200000,2643.125,2643.375,2642.495,2642.585,0.0771 +1728283500000,2642.565,2643.355,2642.095,2643.105,0.321 +1728283800000,2643.105,2643.775,2642.295,2642.935,0.162 +1728284100000,2642.975,2643.235,2641.645,2643.085,0.1211 +1728284400000,2643.045,2644.085,2641.925,2643.885,0.2082 +1728284700000,2643.915,2646.055,2643.875,2644.775,0.2407 +1728285000000,2644.765,2645.385,2643.375,2643.524,0.3778 +1728285300000,2643.524,2645.435,2643.524,2644.175,0.2408 +1728285600000,2644.175,2646.065,2644.025,2645.685,0.1128 +1728285900000,2645.685,2646.495,2645.154,2645.218,0.191 +1728286200000,2645.104,2647.465,2645.104,2647.155,0.1793 +1728286500000,2647.155,2649.685,2647.005,2649.145,0.2718 +1728286800000,2649.145,2649.525,2648.795,2648.945,0.1098 +1728287100000,2648.945,2650.538,2648.805,2650.508,0.1544 +1728287400000,2650.524,2651.675,2650.295,2651.425,0.1372 +1728287700000,2651.535,2652.695,2650.945,2651.925,0.1298 +1728288000000,2651.975,2653.445,2651.925,2652.495,0.1716 +1728288300000,2652.485,2655.085,2652.405,2654.885,0.1321 +1728288600000,2654.885,2656.208,2653.225,2653.415,0.2895 +1728288900000,2653.414,2654.535,2651.515,2654.245,0.4302 +1728289200000,2654.315,2654.335,2651.948,2652.295,0.3286 +1728289500000,2652.295,2653.215,2651.855,2653.155,0.3156 +1728289800000,2653.155,2654.225,2652.875,2654.095,0.1991 +1728290100000,2654.145,2654.715,2653.295,2653.325,0.1022 +1728290400000,2653.285,2653.755,2652.545,2652.655,0.0658 +1728290700000,2652.685,2653.125,2651.525,2651.805,0.0992 +1728291000000,2651.805,2652.825,2651.695,2652.745,0.1645 +1728291300000,2652.715,2652.925,2651.515,2652.195,0.1382 +1728291600000,2652.215,2652.475,2650.765,2651.255,0.2203 +1728291900000,2651.255,2651.945,2650.565,2651.265,0.1372 +1728292200000,2651.365,2652.625,2651.195,2651.915,0.2774 +1728292500000,2651.935,2652.395,2651.505,2652.395,0.2873 +1728292800000,2652.415,2652.875,2651.525,2652.335,0.277 +1728293100000,2652.405,2652.735,2651.365,2651.415,0.3492 +1728293400000,2651.415,2652.255,2651.195,2651.525,0.2918 +1728293700000,2651.525,2651.845,2650.895,2651.825,0.2019 +1728294000000,2651.815,2653.795,2651.815,2653.575,0.201 +1728294300000,2653.615,2654.965,2653.595,2654.075,0.182 +1728294600000,2654.085,2656.115,2654.085,2655.495,0.2535 +1728294900000,2655.525,2657.115,2655.525,2656.454,0.2766 +1728295200000,2656.444,2657.475,2655.515,2657.065,0.1442 +1728295500000,2656.975,2657.925,2656.695,2656.975,0.1271 +1728295800000,2657.065,2657.475,2656.645,2656.875,0.0682 +1728296100000,2657.065,2658.175,2656.845,2657.695,0.0759 +1728296400000,2657.725,2658.285,2657.345,2657.585,0.1536 +1728296700000,2657.765,2658.375,2657.455,2658.165,0.0764 +1728297000000,2658.205,2658.358,2656.455,2656.695,0.1307 +1728297300000,2656.725,2657.055,2656.045,2656.945,0.0795 +1728297600000,2656.945,2657.365,2655.865,2656.065,0.0667 +1728297900000,2656.115,2656.965,2656.045,2656.745,0.064 +1728298200000,2656.745,2656.955,2655.505,2655.585,0.0602 +1728298500000,2655.665,2656.375,2655.085,2655.265,0.0661 +1728298800000,2655.245,2657.245,2654.975,2657.075,0.089 +1728299100000,2657.075,2659.045,2657.035,2658.805,0.2203 +1728299400000,2658.835,2659.045,2657.254,2657.454,0.3357 +1728299700000,2657.435,2657.685,2656.835,2657.314,0.3365 +1728300000000,2657.335,2658.215,2656.915,2657.605,0.4365 +1728300300000,2657.595,2658.078,2656.725,2656.734,0.2664 +1728300600000,2656.725,2658.048,2656.655,2657.674,0.2075 +1728300900000,2657.655,2658.575,2657.184,2658.458,0.2945 +1728301200000,2658.475,2659.148,2658.345,2658.645,0.2282 +1728301500000,2658.615,2659.015,2658.365,2658.655,0.0567 +1728301800000,2658.655,2659.155,2657.435,2659.095,0.1481 +1728302100000,2659.085,2659.465,2656.745,2656.835,0.3376 +1728302400000,2656.868,2657.975,2656.548,2657.975,0.1878 +1728302700000,2657.995,2659.155,2657.685,2658.025,0.1038 +1728303000000,2658.025,2658.305,2656.965,2657.075,0.0924 +1728303300000,2657.055,2657.055,2655.475,2655.695,0.1163 +1728303600000,2655.635,2655.635,2650.015,2650.395,0.4701 +1728303900000,2650.395,2650.395,2648.425,2649.455,0.6098 +1728304200000,2649.455,2649.455,2646.855,2647.095,0.409 +1728304500000,2646.965,2647.075,2642.135,2642.575,0.4852 +1728304800000,2642.455,2645.125,2641.225,2642.975,0.5286 +1728305100000,2643.085,2643.735,2640.385,2640.885,0.6 +1728305400000,2640.948,2641.235,2638.898,2639.885,0.4191 +1728305700000,2639.975,2640.215,2637.688,2639.925,0.5314 +1728306000000,2639.905,2643.515,2639.585,2643.345,0.7256 +1728306300000,2643.255,2646.628,2643.255,2645.315,0.5042 +1728306600000,2645.285,2649.888,2644.655,2649.265,0.3123 +1728306900000,2649.265,2652.555,2648.965,2652.005,0.5207 +1728307200000,2652.025,2653.675,2649.455,2649.995,0.5615 +1728307500000,2650.185,2650.185,2646.628,2647.045,0.2206 +1728307800000,2646.995,2647.295,2645.648,2646.785,0.284 +1728308100000,2646.715,2647.375,2644.575,2645.285,0.3491 +1728308400000,2645.215,2647.045,2643.735,2645.155,0.535 +1728308700000,2645.235,2648.635,2645.235,2645.595,0.5774 +1728309000000,2645.488,2647.495,2644.418,2645.135,0.2842 +1728309300000,2645.065,2645.955,2642.148,2642.605,0.3753 +1728309600000,2642.625,2643.675,2640.735,2643.585,0.3562 +1728309900000,2643.585,2644.814,2642.474,2643.615,0.3628 +1728310200000,2643.625,2646.045,2643.555,2645.755,0.4005 +1728310500000,2645.685,2645.965,2643.005,2643.905,0.1697 +1728310800000,2643.955,2644.325,2641.208,2641.985,0.2465 +1728311100000,2641.965,2642.885,2640.275,2642.815,0.1785 +1728311400000,2642.915,2642.915,2640.395,2642.545,0.157 +1728311700000,2642.488,2644.685,2641.995,2644.295,0.1744 +1728312000000,2644.485,2647.655,2644.215,2645.985,0.3061 +1728312300000,2646.025,2646.078,2643.905,2644.275,0.2183 +1728312600000,2644.305,2646.895,2644.305,2645.565,0.1181 +1728312900000,2645.595,2646.065,2640.705,2640.728,0.1752 +1728313200000,2640.705,2642.975,2638.995,2642.175,0.2725 +1728313500000,2642.075,2643.585,2641.125,2641.225,0.1427 +1728313800000,2641.198,2641.475,2639.885,2640.685,0.1046 +1728314100000,2640.615,2643.565,2640.445,2642.615,0.1333 +1728314400000,2642.615,2645.715,2642.545,2645.565,0.213 +1728314700000,2645.535,2646.485,2644.338,2645.895,0.1595 +1728315000000,2645.895,2648.965,2645.535,2648.785,0.107 +1728315300000,2648.925,2649.635,2647.128,2648.145,0.2656 +1728315600000,2648.175,2649.565,2648.175,2649.085,0.0752 +1728315900000,2649.085,2650.015,2648.055,2648.055,0.0852 +1728316200000,2648.095,2648.785,2646.775,2647.105,0.0703 +1728316500000,2647.145,2647.205,2645.354,2645.608,0.1163 +1728316800000,2645.608,2646.648,2644.905,2644.908,0.1587 +1728317100000,2644.905,2645.515,2644.495,2645.385,0.1254 +1728317400000,2645.365,2645.598,2643.808,2644.025,0.0809 +1728317700000,2644.028,2645.055,2643.555,2644.535,0.0978 +1728318000000,2644.545,2644.855,2643.805,2644.115,0.0695 +1728318300000,2644.075,2644.115,2642.505,2643.275,0.1031 +1728318600000,2643.275,2644.465,2643.205,2643.405,0.1496 +1728318900000,2643.295,2644.965,2643.295,2644.078,0.1233 +1728319200000,2644.058,2644.185,2642.945,2643.855,0.1581 +1728319500000,2643.835,2644.858,2643.785,2644.505,0.137 +1728319800000,2644.465,2646.018,2644.415,2645.605,0.1146 +1728320100000,2645.605,2646.805,2645.345,2646.735,0.095 +1728320400000,2646.585,2647.038,2646.075,2646.495,0.0931 +1728320700000,2646.495,2646.715,2644.955,2645.965,0.0834 +1728321000000,2645.965,2646.755,2645.465,2646.575,0.0675 +1728321300000,2646.575,2646.825,2645.285,2645.495,0.0863 +1728321600000,2645.528,2645.885,2644.075,2644.375,0.101 +1728321900000,2644.445,2646.605,2644.045,2645.938,0.1421 +1728322200000,2645.938,2646.705,2645.895,2646.655,0.1074 +1728322500000,2646.655,2647.515,2646.655,2647.298,0.1303 +1728322800000,2647.308,2648.425,2647.308,2648.395,0.0789 +1728323100000,2648.395,2648.635,2647.695,2648.034,0.0753 +1728323400000,2648.085,2648.275,2647.335,2647.875,0.1279 +1728323700000,2647.884,2648.018,2647.415,2647.835,0.0966 +1728324000000,2647.835,2647.965,2646.255,2646.578,0.1615 +1728324300000,2646.578,2646.955,2645.645,2646.018,0.1273 +1728324600000,2646.015,2646.238,2645.255,2645.438,0.0845 +1728324900000,2645.418,2645.945,2645.075,2645.628,0.079 +1728325200000,2645.585,2646.078,2645.278,2645.298,0.0957 +1728325500000,2645.378,2645.508,2644.704,2644.914,0.1527 +1728325800000,2644.914,2646.685,2643.808,2645.495,0.1273 +1728326100000,2645.498,2645.498,2642.538,2642.558,0.1974 +1728326400000,2642.578,2642.978,2640.635,2640.865,0.2036 +1728326700000,2640.845,2641.698,2640.195,2640.915,0.197 +1728327000000,2640.965,2640.965,2639.505,2640.155,0.2468 +1728327300000,2640.075,2641.215,2639.768,2640.735,0.3161 +1728327600000,2640.735,2641.555,2640.345,2640.875,0.4068 +1728327900000,2640.925,2641.565,2640.365,2641.025,0.3526 +1728328200000,2641.015,2642.435,2640.485,2642.095,0.2777 +1728328500000,2642.095,2643.145,2641.885,2642.858,0.2123 +1728328800000,2642.848,2643.915,2642.685,2643.725,0.1183 +1728329100000,2643.725,2643.935,2643.465,2643.655,0.1327 +1728329400000,2643.655,2643.965,2642.445,2643.215,0.1731 +1728329700000,2643.218,2643.648,2643.085,2643.435,0.1663 +1728330000000,2643.458,2643.758,2643.028,2643.465,0.1085 +1728330300000,2643.465,2643.755,2643.105,2643.345,0.1037 +1728330600000,2643.345,2644.608,2643.215,2643.965,0.1302 +1728330900000,2643.895,2644.345,2642.728,2643.148,0.1935 +1728331200000,2643.058,2643.568,2642.895,2643.478,0.1219 +1728331500000,2643.395,2643.568,2643.085,2643.278,0.0733 +1728331800000,2643.278,2643.588,2642.498,2642.788,0.0556 +1728332100000,2642.725,2642.958,2642.455,2642.658,0.0592 +1728332400000,2642.658,2642.738,2641.668,2641.968,0.0773 +1728332700000,2642.048,2642.688,2641.875,2642.668,0.0614 +1728333000000,2642.655,2642.798,2642.185,2642.268,0.1002 +1728333300000,2642.268,2642.688,2642.185,2642.558,0.062 +1728333600000,2642.598,2642.898,2642.318,2642.868,0.0646 +1728333900000,2642.855,2642.918,2642.498,2642.728,0.0548 +1728334200000,2642.655,2643.098,2642.588,2643.038,0.0625 +1728334500000,2643.058,2643.088,2642.225,2642.625,0.1095 +1728338400000,2641.965,2642.978,2641.784,2641.795,0.0649 +1728338700000,2641.785,2642.235,2641.595,2642.195,0.0317 +1728339000000,2642.135,2642.664,2642.115,2642.645,0.0324 +1728339300000,2642.645,2643.495,2642.295,2643.405,0.0727 +1728339600000,2643.445,2643.815,2643.405,2643.735,0.0184 +1728339900000,2643.795,2644.855,2643.755,2644.435,0.0204 +1728340200000,2644.365,2646.325,2644.135,2645.755,0.0789 +1728340500000,2645.815,2648.975,2644.015,2644.455,0.2166 +1728340800000,2644.385,2644.865,2643.445,2643.745,0.1373 +1728341100000,2643.745,2643.905,2643.025,2643.035,0.0985 +1728341400000,2643.035,2644.655,2642.925,2643.935,0.1063 +1728341700000,2643.885,2644.675,2643.425,2644.048,0.1241 +1728342000000,2644.085,2644.555,2643.485,2643.845,0.1119 +1728342300000,2643.845,2644.005,2642.655,2643.015,0.2277 +1728342600000,2643.025,2643.855,2642.825,2643.845,0.1666 +1728342900000,2643.835,2644.645,2643.755,2644.608,0.114 +1728343200000,2644.595,2644.748,2643.855,2644.005,0.1287 +1728343500000,2643.965,2644.035,2643.545,2643.685,0.0541 +1728343800000,2643.735,2644.385,2643.375,2643.405,0.0757 +1728344100000,2643.395,2643.538,2643.045,2643.395,0.09 +1728344400000,2643.385,2643.735,2642.365,2642.455,0.1055 +1728344700000,2642.425,2642.955,2642.295,2642.775,0.0448 +1728345000000,2642.735,2643.375,2642.735,2643.235,0.0531 +1728345300000,2643.295,2643.468,2642.795,2642.855,0.0506 +1728345600000,2642.895,2643.145,2642.648,2642.685,0.3341 +1728345900000,2642.685,2643.974,2642.608,2643.475,0.245 +1728346200000,2643.484,2643.715,2642.955,2643.325,0.1965 +1728346500000,2643.325,2643.535,2642.925,2643.425,0.1018 +1728346800000,2643.405,2643.815,2642.335,2642.445,0.1792 +1728347100000,2642.445,2643.145,2642.245,2642.584,0.094 +1728347400000,2642.655,2643.005,2642.185,2642.615,0.0528 +1728347700000,2642.585,2644.095,2642.335,2643.885,0.0829 +1728348000000,2643.885,2644.965,2643.805,2644.685,0.0551 +1728348300000,2644.685,2644.755,2644.195,2644.525,0.0783 +1728348600000,2644.495,2644.665,2642.775,2642.805,0.1746 +1728348900000,2642.808,2643.695,2642.775,2643.475,0.086 +1728349200000,2643.395,2643.585,2639.515,2639.925,0.3923 +1728349500000,2639.935,2640.785,2638.105,2639.995,0.5244 +1728349800000,2639.995,2641.695,2639.665,2640.985,0.2109 +1728350100000,2641.085,2641.085,2638.798,2640.855,0.2347 +1728350400000,2640.835,2642.135,2639.598,2641.735,0.4306 +1728350700000,2641.754,2641.785,2640.325,2640.695,0.0867 +1728351000000,2640.695,2641.115,2637.758,2638.365,0.3941 +1728351300000,2638.375,2640.365,2637.835,2640.255,0.381 +1728351600000,2640.255,2641.205,2639.925,2640.525,0.1712 +1728351900000,2640.505,2642.215,2639.648,2642.215,0.3073 +1728352200000,2642.215,2645.185,2642.175,2644.775,0.1843 +1728352500000,2644.815,2647.785,2644.645,2647.115,0.2098 +1728352800000,2647.115,2648.095,2645.835,2645.855,0.2501 +1728353100000,2645.864,2645.875,2643.345,2644.725,0.2683 +1728353400000,2644.725,2644.925,2640.935,2640.975,0.147 +1728353700000,2640.965,2642.455,2640.415,2640.895,0.1566 +1728354000000,2640.815,2641.785,2638.745,2638.985,0.1226 +1728354300000,2638.985,2639.885,2637.574,2637.904,0.362 +1728354600000,2637.894,2638.545,2635.255,2635.725,0.8126 +1728354900000,2635.705,2637.585,2634.285,2635.698,0.9293 +1728355200000,2635.735,2637.535,2634.995,2635.375,0.5607 +1728355500000,2635.255,2637.225,2633.665,2636.955,0.5898 +1728355800000,2636.955,2637.325,2635.445,2636.748,0.5226 +1728356100000,2636.734,2638.235,2635.355,2635.555,0.5147 +1728356400000,2635.464,2640.275,2635.105,2639.845,0.3199 +1728356700000,2639.815,2640.748,2639.465,2639.465,0.194 +1728357000000,2639.385,2640.515,2639.175,2640.175,0.2713 +1728357300000,2640.195,2643.398,2640.155,2642.325,0.2538 +1728357600000,2642.388,2642.665,2641.245,2641.835,0.1798 +1728357900000,2641.835,2643.035,2641.195,2641.605,0.1386 +1728358200000,2641.545,2643.185,2641.545,2642.475,0.1169 +1728358500000,2642.525,2643.635,2641.985,2643.105,0.1541 +1728358800000,2643.085,2645.185,2641.525,2644.925,0.2661 +1728359100000,2644.995,2645.615,2643.305,2643.305,0.283 +1728359400000,2643.305,2643.405,2642.075,2642.445,0.0787 +1728359700000,2642.425,2643.115,2642.235,2642.805,0.0535 +1728360000000,2642.805,2643.605,2641.205,2641.365,0.064 +1728360300000,2641.325,2642.975,2641.325,2641.945,0.1009 +1728360600000,2641.855,2642.394,2641.628,2642.335,0.1026 +1728360900000,2642.335,2643.505,2642.315,2643.094,0.1063 +1728361200000,2643.084,2643.425,2642.145,2642.145,0.0821 +1728361500000,2642.175,2642.848,2641.975,2642.345,0.0713 +1728361800000,2642.345,2643.415,2642.195,2642.745,0.037 +1728362100000,2642.815,2642.815,2641.855,2641.955,0.0485 +1728362400000,2641.955,2642.235,2641.355,2642.035,0.0419 +1728362700000,2642.035,2642.035,2641.325,2641.454,0.0465 +1728363000000,2641.388,2642.335,2641.378,2642.215,0.0277 +1728363300000,2642.235,2642.945,2642.125,2642.945,0.0315 +1728363600000,2642.925,2643.545,2641.838,2642.035,0.0845 +1728363900000,2642.075,2642.925,2641.435,2642.815,0.0703 +1728364200000,2642.724,2643.615,2641.765,2643.015,0.0738 +1728364500000,2643.115,2643.305,2642.595,2643.044,0.0755 +1728364800000,2643.125,2644.565,2643.125,2643.605,0.188 +1728365100000,2643.645,2643.905,2642.478,2642.635,0.1372 +1728365400000,2642.665,2644.648,2641.895,2644.015,0.1063 +1728365700000,2644.025,2645.935,2643.475,2644.884,0.2435 +1728366000000,2644.878,2646.215,2644.718,2645.705,0.1102 +1728366300000,2645.735,2645.775,2644.205,2644.425,0.1082 +1728366600000,2644.425,2644.855,2642.864,2643.665,0.1469 +1728366900000,2643.715,2644.945,2643.125,2644.885,0.1597 +1728367200000,2644.885,2646.125,2644.645,2645.625,0.1236 +1728367500000,2645.625,2646.305,2644.935,2646.305,0.1704 +1728367800000,2646.305,2646.335,2645.338,2645.345,0.1367 +1728368100000,2645.345,2645.345,2643.485,2643.568,0.1632 +1728368400000,2643.485,2644.025,2642.675,2643.145,0.3689 +1728368700000,2643.105,2643.355,2640.925,2640.925,0.5411 +1728369000000,2640.925,2642.025,2639.315,2639.605,0.493 +1728369300000,2639.585,2641.008,2638.805,2640.875,0.2755 +1728369600000,2640.885,2640.948,2637.975,2638.235,0.2424 +1728369900000,2638.208,2638.655,2635.805,2635.845,0.2341 +1728370200000,2635.885,2636.465,2635.585,2636.115,0.3324 +1728370500000,2636.098,2636.605,2635.628,2636.255,0.2744 +1728370800000,2636.235,2636.255,2631.025,2631.995,0.3611 +1728371100000,2631.995,2636.024,2631.098,2635.394,0.3099 +1728371400000,2635.375,2637.945,2635.245,2636.785,0.1972 +1728371700000,2636.764,2638.005,2636.195,2636.735,0.1004 +1728372000000,2636.735,2636.805,2635.725,2636.215,0.1461 +1728372300000,2636.215,2636.695,2633.775,2634.685,0.1518 +1728372600000,2634.755,2638.345,2634.695,2637.985,0.1597 +1728372900000,2637.985,2638.245,2634.645,2635.905,0.1285 +1728373200000,2635.805,2636.745,2634.435,2634.535,0.1302 +1728373500000,2634.535,2635.335,2633.905,2634.975,0.1144 +1728373800000,2634.995,2636.035,2634.215,2634.815,0.1042 +1728374100000,2634.765,2634.915,2632.235,2633.815,0.1601 +1728374400000,2633.845,2635.305,2633.085,2633.815,0.1933 +1728374700000,2633.805,2635.435,2632.685,2632.715,0.2725 +1728375000000,2632.835,2633.465,2631.745,2632.325,0.1889 +1728375300000,2632.315,2633.065,2629.805,2630.068,0.2956 +1728375600000,2630.045,2632.425,2628.425,2632.175,0.6163 +1728375900000,2632.155,2635.645,2632.005,2635.448,0.5435 +1728376200000,2635.425,2637.014,2635.424,2636.635,0.3633 +1728376500000,2636.635,2639.635,2636.635,2639.275,0.1817 +1728376800000,2639.325,2640.185,2637.065,2638.315,0.2497 +1728377100000,2638.315,2639.005,2636.835,2639.005,0.1718 +1728377400000,2639.025,2639.095,2637.588,2638.335,0.3118 +1728377700000,2638.295,2638.355,2637.034,2637.765,0.3022 +1728378000000,2637.805,2639.015,2637.285,2637.964,0.2141 +1728378300000,2637.974,2638.174,2635.675,2635.695,0.3902 +1728378600000,2635.695,2636.525,2635.618,2636.245,0.1106 +1728378900000,2636.245,2638.445,2636.225,2637.795,0.1066 +1728379200000,2637.728,2638.744,2637.425,2638.164,0.1999 +1728379500000,2638.118,2638.185,2636.708,2637.495,0.1257 +1728379800000,2637.505,2639.555,2637.085,2639.485,0.1231 +1728380100000,2639.485,2640.185,2638.738,2638.938,0.2614 +1728380400000,2638.975,2639.785,2638.725,2639.175,0.1749 +1728380700000,2639.105,2640.745,2638.955,2640.465,0.1442 +1728381000000,2640.465,2641.745,2640.355,2641.105,0.1394 +1728381300000,2641.195,2641.875,2641.145,2641.355,0.1099 +1728381600000,2641.355,2641.815,2639.685,2640.515,0.206 +1728381900000,2640.575,2641.875,2640.495,2640.945,0.111 +1728382200000,2640.945,2641.525,2640.615,2641.435,0.074 +1728382500000,2641.515,2641.895,2641.245,2641.695,0.0799 +1728382800000,2641.675,2641.945,2640.325,2640.495,0.0822 +1728383100000,2640.495,2641.695,2640.365,2640.895,0.0733 +1728383400000,2640.895,2643.078,2640.685,2642.525,0.1516 +1728383700000,2642.525,2644.228,2642.268,2642.414,0.3075 +1728384000000,2642.414,2642.498,2641.038,2641.745,0.2142 +1728384300000,2641.705,2644.305,2641.345,2643.995,0.1766 +1728384600000,2644.008,2645.808,2643.965,2645.755,0.1064 +1728384900000,2645.755,2647.345,2645.415,2646.185,0.2033 +1728385200000,2646.185,2647.545,2646.175,2646.375,0.1374 +1728385500000,2646.375,2648.308,2646.285,2648.175,0.1596 +1728385800000,2648.235,2648.565,2646.135,2646.235,0.128 +1728386100000,2646.205,2648.355,2646.145,2648.065,0.1371 +1728386400000,2648.065,2650.495,2648.065,2649.765,0.2699 +1728386700000,2649.835,2650.118,2647.565,2648.335,0.2077 +1728387000000,2648.335,2649.945,2648.064,2648.665,0.1796 +1728387300000,2648.615,2648.758,2648.215,2648.348,0.0775 +1728387600000,2648.348,2651.698,2648.305,2650.078,0.1446 +1728387900000,2650.064,2651.835,2650.064,2651.374,0.3127 +1728388200000,2651.374,2651.615,2650.565,2651.175,0.1188 +1728388500000,2651.145,2651.315,2650.555,2650.615,0.1088 +1728388800000,2650.695,2651.965,2648.585,2649.085,0.2614 +1728389100000,2649.055,2650.585,2648.465,2649.138,0.1859 +1728389400000,2649.125,2652.265,2648.795,2652.055,0.1399 +1728389700000,2652.075,2652.195,2651.024,2651.935,0.1517 +1728390000000,2652.055,2652.595,2651.045,2651.865,0.1487 +1728390300000,2651.815,2652.885,2648.295,2648.675,0.3036 +1728390600000,2648.665,2649.464,2639.505,2643.535,0.7489 +1728390900000,2643.465,2648.165,2643.285,2647.884,0.7103 +1728391200000,2647.904,2648.164,2644.884,2646.405,0.503 +1728391500000,2646.405,2649.025,2645.364,2646.574,0.4431 +1728391800000,2646.545,2647.264,2645.268,2645.338,0.4185 +1728392100000,2645.285,2645.958,2644.765,2645.735,0.4061 +1728392400000,2645.725,2647.475,2644.465,2645.085,0.3211 +1728392700000,2645.075,2646.715,2642.915,2643.205,0.2746 +1728393000000,2643.225,2643.225,2640.998,2642.798,0.5839 +1728393300000,2642.795,2642.818,2640.145,2640.275,0.4898 +1728393600000,2640.275,2642.385,2639.485,2639.525,0.7438 +1728393900000,2639.528,2639.558,2636.585,2639.085,0.597 +1728394200000,2639.125,2639.575,2636.545,2637.455,1.1652 +1728394500000,2637.465,2640.495,2637.315,2639.015,0.9751 +1728394800000,2639.015,2641.488,2637.938,2639.815,0.6585 +1728395100000,2639.815,2641.625,2638.735,2640.775,0.5521 +1728395400000,2640.775,2640.868,2636.745,2637.255,0.6815 +1728395700000,2637.225,2640.015,2637.225,2639.555,0.7996 +1728396000000,2639.555,2640.285,2637.048,2637.115,0.3296 +1728396300000,2637.185,2639.455,2635.474,2636.608,0.6758 +1728396600000,2636.608,2637.085,2633.405,2633.955,0.5253 +1728396900000,2633.975,2635.945,2632.495,2632.505,0.8806 +1728397200000,2632.495,2635.805,2629.5,2633.315,1.1058 +1728397500000,2633.375,2633.425,2626.018,2627.515,1.2406 +1728397800000,2627.515,2628.025,2623.325,2624.285,1.15 +1728398100000,2624.245,2624.525,2619.708,2624.165,1.2711 +1728398400000,2624.205,2626.565,2623.475,2624.845,1.1631 +1728398700000,2625.105,2625.375,2621.628,2624.498,0.8201 +1728399000000,2624.498,2624.615,2622,2623.935,0.4783 +1728399300000,2624.015,2624.278,2620.188,2620.828,0.5276 +1728399600000,2620.925,2620.935,2616.398,2619.215,0.5148 +1728399900000,2619.195,2620.285,2612.728,2615.675,0.8406 +1728400200000,2615.655,2615.655,2610.928,2612.235,0.9351 +1728400500000,2612.245,2615.708,2612.245,2614.915,0.4386 +1728400800000,2614.915,2615.465,2610.855,2610.875,0.4659 +1728401100000,2610.845,2612.565,2609.268,2609.355,0.7897 +1728401400000,2609.355,2610.915,2604.635,2604.635,0.4112 +1728401700000,2604.584,2608.865,2604.575,2608.235,0.3333 +1728402000000,2608.285,2610.475,2607.615,2610.085,0.4453 +1728402300000,2610.085,2612.695,2609.195,2611.265,0.5417 +1728402600000,2611.225,2613.405,2610.775,2612.805,0.4539 +1728402900000,2612.805,2615.255,2612.485,2612.825,0.2936 +1728403200000,2612.805,2613.925,2611.715,2611.865,0.3479 +1728403500000,2611.865,2614.885,2611.365,2614.278,0.4891 +1728403800000,2614.295,2615.938,2614.205,2615.245,0.2563 +1728404100000,2615.295,2616.065,2614.625,2615.535,0.1844 +1728404400000,2615.535,2615.815,2613.525,2613.535,0.1464 +1728404700000,2613.525,2614.935,2613.155,2613.365,0.1449 +1728405000000,2613.465,2613.988,2611.835,2612.865,0.1631 +1728405300000,2612.865,2613.255,2610.498,2613.245,0.2342 +1728405600000,2613.245,2613.295,2609.935,2610.745,0.2015 +1728405900000,2610.745,2611.145,2608.575,2608.785,0.319 +1728406200000,2608.825,2609.925,2606.595,2609.405,0.8104 +1728406500000,2609.385,2610.425,2607.885,2608.885,0.6772 +1728406800000,2608.915,2609.075,2605.325,2605.765,0.6521 +1728407100000,2605.785,2612.085,2605.515,2611.975,0.4837 +1728407400000,2611.954,2616.115,2611.585,2612.945,0.4273 +1728407700000,2612.945,2615.425,2612.605,2614.645,0.1718 +1728408000000,2614.645,2616.825,2614.475,2616.105,0.1529 +1728408300000,2616.128,2617.975,2615.565,2616.345,0.2708 +1728408600000,2616.265,2617.135,2615.708,2616.018,0.1799 +1728408900000,2616.018,2616.574,2614.355,2614.415,0.188 +1728409200000,2614.395,2616.065,2613.825,2616.035,0.0779 +1728409500000,2616.035,2616.815,2615.378,2615.385,0.1714 +1728409800000,2615.405,2615.805,2613.998,2614.018,0.2424 +1728410100000,2614.008,2614.845,2613.998,2614.418,0.1685 +1728410400000,2614.418,2615.675,2613.715,2615.665,0.3686 +1728410700000,2615.575,2615.875,2613.945,2614.735,0.3943 +1728411000000,2614.785,2616.185,2614.515,2614.595,0.3802 +1728411300000,2614.625,2616.038,2614.625,2615.545,0.2672 +1728411600000,2615.545,2615.555,2614.485,2615.035,0.2022 +1728411900000,2615.038,2615.738,2614.648,2615.585,0.2768 +1728412200000,2615.595,2616.375,2614.698,2615.995,0.1797 +1728412500000,2616.015,2616.875,2615.425,2615.535,0.2468 +1728412800000,2615.535,2616.055,2614.485,2615.185,0.2211 +1728413100000,2615.205,2615.955,2614.935,2615.885,0.2059 +1728413400000,2615.948,2616.528,2615.175,2616.275,0.2113 +1728413700000,2616.275,2616.548,2615.318,2615.638,0.2264 +1728414000000,2615.585,2617.125,2615.285,2617.125,0.3272 +1728414300000,2617.185,2617.715,2615.885,2616.275,0.3496 +1728414600000,2616.255,2617.745,2615.965,2617.685,0.3714 +1728414900000,2617.705,2617.865,2615.685,2616.335,0.2401 +1728415200000,2616.254,2616.254,2614.828,2615.635,0.2371 +1728415500000,2615.614,2615.825,2614.798,2615.295,0.1657 +1728415800000,2615.305,2617.168,2615.285,2616.888,0.1873 +1728416100000,2616.875,2617.798,2616.415,2617.695,0.1359 +1728416400000,2617.705,2618.385,2617.535,2618.325,0.2997 +1728416700000,2618.325,2619.825,2618.215,2619.775,0.3589 +1728417000000,2619.795,2623.435,2619.765,2622.054,0.5045 +1728417300000,2622.034,2623.485,2621.565,2622.815,0.2946 +1728417600000,2622.905,2622.994,2620.844,2621.278,0.1383 +1728417900000,2621.264,2623.018,2621.175,2622.285,0.1875 +1728418200000,2622.195,2622.765,2621.838,2622.415,0.1811 +1728418500000,2622.415,2622.608,2621.755,2621.955,0.1489 +1728418800000,2622.005,2622.598,2622.005,2622.308,0.0818 +1728419100000,2622.338,2623.018,2622.235,2622.865,0.0845 +1728419400000,2622.878,2622.878,2618.885,2618.945,0.1811 +1728419700000,2618.908,2620.685,2618.785,2620.025,0.1092 +1728420000000,2620.025,2620.158,2618.958,2620.005,0.1332 +1728420300000,2620.005,2621.045,2619.805,2621.045,0.1036 +1728420600000,2621.045,2621.725,2620.918,2621.648,0.0953 +1728420900000,2621.628,2621.918,2621.385,2621.385,0.0673 +1728424800000,2620.638,2622.205,2620.565,2621.664,0.0862 +1728425100000,2621.674,2621.744,2620.944,2621.315,0.0466 +1728425400000,2621.315,2621.355,2620.845,2620.944,0.0559 +1728425700000,2620.944,2621.444,2620.875,2621.185,0.0218 +1728426000000,2621.145,2621.325,2620.455,2620.555,0.0112 +1728426300000,2620.505,2621.288,2620.444,2621.285,0.0398 +1728426600000,2621.305,2622.094,2621.155,2621.335,0.0467 +1728426900000,2621.324,2621.978,2621.245,2621.955,0.0352 +1728427200000,2621.945,2621.955,2621.134,2621.134,0.0399 +1728427500000,2621.134,2621.514,2621.025,2621.455,0.0241 +1728427800000,2621.365,2621.444,2621.145,2621.285,0.0191 +1728428100000,2621.195,2621.965,2621.185,2621.835,0.044 +1728428400000,2621.855,2622.615,2621.005,2622.395,0.2301 +1728428700000,2622.405,2623.135,2622.145,2622.925,0.1692 +1728429000000,2622.815,2622.975,2622.435,2622.495,0.0322 +1728429300000,2622.445,2623.665,2622.185,2622.485,0.038 +1728429600000,2622.485,2623.235,2622.455,2622.835,0.0627 +1728429900000,2622.838,2623.285,2622.815,2622.985,0.0669 +1728430200000,2623.015,2623.135,2622.315,2622.325,0.1144 +1728430500000,2622.335,2622.498,2621.935,2621.935,0.096 +1728430800000,2621.948,2622.755,2621.835,2622.595,0.0307 +1728431100000,2622.515,2622.995,2622.515,2622.805,0.0311 +1728431400000,2622.825,2622.995,2622.185,2622.225,0.037 +1728431700000,2622.285,2622.285,2621.785,2621.865,0.0219 +1728432000000,2621.835,2623.095,2621.395,2622.345,0.1251 +1728432300000,2622.345,2623.088,2621.575,2622.545,0.1808 +1728432600000,2622.538,2623.048,2622.175,2622.484,0.098 +1728432900000,2622.454,2622.808,2621.928,2622.428,0.114 +1728433200000,2622.414,2622.565,2622.118,2622.338,0.0596 +1728433500000,2622.315,2622.808,2621.828,2622.595,0.0982 +1728433800000,2622.615,2622.615,2621.955,2622.108,0.0497 +1728434100000,2622.118,2622.535,2621.715,2621.715,0.0389 +1728434400000,2621.715,2622.135,2621.525,2621.525,0.0385 +1728434700000,2621.434,2621.875,2621.065,2621.225,0.0449 +1728435000000,2621.155,2622.508,2621.085,2621.925,0.0673 +1728435300000,2622.015,2622.155,2620.838,2621.048,0.071 +1728435600000,2621.035,2622.035,2620.515,2621.135,0.2291 +1728435900000,2621.145,2622.295,2620.445,2620.505,0.1519 +1728436200000,2620.505,2621.085,2619.815,2620.175,0.1048 +1728436500000,2620.175,2623.135,2619.995,2622.515,0.1221 +1728436800000,2622.445,2624.085,2621.675,2622.355,0.2852 +1728437100000,2622.394,2622.655,2619.744,2620.485,0.299 +1728437400000,2620.475,2620.545,2618.225,2619.605,0.1847 +1728437700000,2619.605,2621.875,2619.585,2620.935,0.1956 +1728438000000,2620.895,2621.958,2620.098,2621.675,0.2161 +1728438300000,2621.655,2622.545,2621.375,2621.948,0.2867 +1728438600000,2621.908,2622.848,2620.748,2621.405,0.3875 +1728438900000,2621.404,2621.845,2619.758,2619.858,0.1539 +1728439200000,2619.805,2619.815,2618.065,2619.125,0.1469 +1728439500000,2619.125,2619.195,2617.995,2618.044,0.1924 +1728439800000,2617.925,2619.575,2616.665,2619.575,0.2099 +1728440100000,2619.535,2619.635,2618.255,2618.455,0.2544 +1728440400000,2618.475,2618.934,2618.244,2618.585,0.3496 +1728440700000,2618.578,2618.904,2617.925,2618.085,0.255 +1728441000000,2618.105,2618.545,2616.925,2617.094,0.2982 +1728441300000,2617.108,2618.295,2617.074,2617.325,0.1468 +1728441600000,2617.315,2619.405,2617.295,2619.405,0.119 +1728441900000,2619.405,2620.138,2619.295,2619.645,0.1592 +1728442200000,2619.655,2620.225,2619.525,2619.608,0.1805 +1728442500000,2619.595,2619.818,2618.055,2618.278,0.2565 +1728442800000,2618.265,2618.805,2617.545,2617.745,0.2519 +1728443100000,2617.825,2617.835,2615.985,2616.105,0.3044 +1728443400000,2616.205,2616.475,2615.424,2615.795,0.148 +1728443700000,2615.825,2615.985,2615.045,2615.825,0.1685 +1728444000000,2615.805,2616.405,2615.745,2616.335,0.1359 +1728444300000,2616.255,2618.065,2616.005,2617.924,0.1532 +1728444600000,2617.965,2618.114,2617.295,2617.395,0.0682 +1728444900000,2617.375,2617.485,2614.735,2615.245,0.2022 +1728445200000,2615.245,2616.195,2615.135,2615.915,0.1868 +1728445500000,2615.945,2617.188,2615.495,2616.825,0.2633 +1728445800000,2616.785,2617.255,2616.525,2617.015,0.2784 +1728446100000,2617.025,2617.285,2616.895,2617.085,0.2448 +1728446400000,2617.085,2617.125,2615.855,2616.665,0.165 +1728446700000,2616.675,2618.495,2616.585,2617.465,0.1922 +1728447000000,2617.465,2617.585,2616.675,2616.765,0.1606 +1728447300000,2616.785,2616.965,2616.255,2616.765,0.1646 +1728447600000,2616.755,2617.105,2616.205,2616.665,0.1326 +1728447900000,2616.615,2617.695,2616.615,2616.995,0.1596 +1728448200000,2617.075,2617.585,2616.875,2616.965,0.1277 +1728448500000,2616.975,2616.995,2616.515,2616.885,0.1027 +1728448800000,2616.885,2617.165,2616.755,2616.775,0.1213 +1728449100000,2616.775,2616.815,2616.515,2616.625,0.0912 +1728449400000,2616.625,2616.625,2616.285,2616.435,0.0922 +1728449700000,2616.435,2616.605,2615.355,2615.855,0.1595 +1728450000000,2615.855,2619.305,2615.585,2619.305,0.6008 +1728450300000,2619.315,2620.805,2619.275,2620.485,0.505 +1728450600000,2620.545,2620.725,2619.485,2620.555,0.3718 +1728450900000,2620.555,2620.765,2620.125,2620.335,0.2294 +1728451200000,2620.405,2621.165,2619.335,2621.165,0.2315 +1728451500000,2621.215,2621.895,2620.965,2621.585,0.2059 +1728451800000,2621.585,2623.895,2621.585,2623.555,0.2644 +1728452100000,2623.555,2624.165,2622.365,2623.395,0.4375 +1728452400000,2623.374,2623.535,2620.845,2620.905,0.1662 +1728452700000,2620.935,2621.945,2620.545,2621.325,0.1162 +1728453000000,2621.385,2621.565,2620.635,2620.745,0.0639 +1728453300000,2620.775,2620.795,2619.245,2619.575,0.1937 +1728453600000,2619.585,2619.585,2617.725,2617.945,0.1943 +1728453900000,2617.945,2618.865,2616.635,2616.645,0.2325 +1728454200000,2616.645,2617.545,2616.065,2616.525,0.377 +1728454500000,2616.465,2617.295,2614.228,2614.355,0.476 +1728454800000,2614.355,2615.285,2613.405,2615.235,0.6966 +1728455100000,2615.235,2616.245,2615.085,2615.775,0.4293 +1728455400000,2615.775,2616.825,2615.465,2616.658,0.1198 +1728455700000,2616.645,2616.808,2614.378,2614.625,0.2305 +1728456000000,2614.595,2614.905,2611.834,2612.155,0.479 +1728456300000,2612.135,2612.985,2610.675,2612.318,0.1619 +1728456600000,2612.378,2612.625,2611.295,2612.065,0.1422 +1728456900000,2612.065,2612.695,2610.474,2612.564,0.3095 +1728457200000,2612.595,2612.595,2610.684,2611.785,0.2111 +1728457500000,2611.835,2612.005,2610.304,2610.394,0.2462 +1728457800000,2610.374,2611.985,2608.974,2611.725,0.2563 +1728458100000,2611.775,2615.018,2611.755,2613.985,0.3502 +1728458400000,2613.964,2614.935,2612.338,2613.715,0.2689 +1728458700000,2613.685,2615.505,2613.515,2614.875,0.1281 +1728459000000,2614.804,2614.895,2613.155,2614.785,0.098 +1728459300000,2614.785,2614.975,2613.685,2614.205,0.0826 +1728459600000,2614.155,2614.195,2611.975,2612.195,0.0988 +1728459900000,2612.105,2614.195,2612.015,2612.905,0.1304 +1728460200000,2612.925,2613.095,2611.715,2612.225,0.1251 +1728460500000,2612.178,2612.178,2610.695,2611.515,0.1293 +1728460800000,2611.538,2612.975,2610.464,2610.464,0.1403 +1728461100000,2610.434,2612.835,2610.345,2612.615,0.1346 +1728461400000,2612.665,2614.728,2612.465,2613.525,0.1271 +1728461700000,2613.525,2613.545,2612.155,2612.675,0.0831 +1728462000000,2612.645,2613.624,2612.175,2613.165,0.0977 +1728462300000,2613.155,2615.165,2613.075,2615.085,0.1088 +1728462600000,2615.085,2617.145,2615.035,2616.465,0.1141 +1728462900000,2616.545,2616.855,2615.764,2616.715,0.0935 +1728463200000,2616.715,2617.225,2615.028,2615.545,0.1367 +1728463500000,2615.495,2615.615,2614.175,2614.725,0.1835 +1728463800000,2614.715,2616.005,2613.958,2614.985,0.3386 +1728464100000,2614.988,2616.985,2614.865,2616.175,0.1307 +1728464400000,2616.165,2617.225,2615.885,2616.005,0.088 +1728464700000,2616.005,2616.805,2615.385,2616.755,0.1037 +1728465000000,2616.755,2617.285,2616.755,2616.875,0.0957 +1728465300000,2616.825,2617.245,2616.195,2616.965,0.1274 +1728465600000,2616.914,2617.315,2615.985,2617.215,0.121 +1728465900000,2617.215,2618.505,2616.835,2616.835,0.1547 +1728466200000,2616.885,2618.045,2616.775,2617.845,0.1622 +1728466500000,2617.935,2618.265,2617.545,2617.575,0.0928 +1728466800000,2617.575,2617.695,2615.134,2615.155,0.2225 +1728467100000,2615.155,2615.585,2614.538,2615.385,0.2672 +1728467400000,2615.385,2617.695,2615.355,2617.395,0.1114 +1728467700000,2617.395,2617.995,2617.115,2617.905,0.0841 +1728468000000,2617.905,2618.145,2616.995,2617.605,0.0942 +1728468300000,2617.685,2618.195,2616.745,2617.175,0.0882 +1728468600000,2617.175,2617.605,2616.405,2617.065,0.0808 +1728468900000,2617.065,2617.455,2616.145,2616.545,0.0683 +1728469200000,2616.545,2616.865,2615.915,2616.735,0.0672 +1728469500000,2616.735,2617.115,2616.165,2616.275,0.0583 +1728469800000,2616.365,2616.935,2616.055,2616.085,0.0539 +1728470100000,2616.085,2618.975,2616.055,2618.975,0.0917 +1728470400000,2618.945,2619.905,2618.595,2619.285,0.1309 +1728470700000,2619.295,2620.275,2618.385,2620.035,0.1781 +1728471000000,2620.035,2621.088,2619.655,2620.925,0.1085 +1728471300000,2620.925,2621.365,2620.465,2620.985,0.07 +1728471600000,2620.945,2622.075,2620.565,2620.725,0.1186 +1728471900000,2620.725,2620.725,2619.665,2619.685,0.0765 +1728472200000,2619.665,2620.985,2619.095,2620.785,0.1292 +1728472500000,2620.825,2621.568,2620.224,2620.555,0.1255 +1728472800000,2620.555,2622.055,2620.505,2621.424,0.0912 +1728473100000,2621.424,2622.258,2620.598,2621.014,0.1858 +1728473400000,2621.018,2621.018,2619.365,2620.185,0.1161 +1728473700000,2620.185,2620.655,2618.765,2618.775,0.0946 +1728474000000,2618.775,2619.425,2618.055,2618.055,0.1006 +1728474300000,2618.005,2618.645,2616.845,2618.585,0.1099 +1728474600000,2618.344,2618.675,2617.285,2618.085,0.0914 +1728474900000,2618.085,2619.395,2618.085,2618.885,0.0951 +1728475200000,2618.908,2621.605,2618.885,2621.424,0.1408 +1728475500000,2621.408,2622.055,2621.155,2621.655,0.2911 +1728475800000,2621.655,2622.125,2621.035,2621.395,0.2152 +1728476100000,2621.445,2622.225,2621.275,2621.765,0.1005 +1728476400000,2621.728,2621.728,2617.805,2618.325,0.1946 +1728476700000,2618.335,2619.385,2617.525,2617.785,0.1478 +1728477000000,2617.835,2618.165,2615.765,2616.385,0.1625 +1728477300000,2616.345,2619.005,2615.535,2617.184,0.1468 +1728477600000,2617.155,2617.555,2615.248,2617.335,0.3398 +1728477900000,2617.335,2618.755,2616.215,2618.655,0.1724 +1728478200000,2618.655,2618.798,2616.735,2617.795,0.1087 +1728478500000,2617.775,2618.775,2617.675,2618.765,0.0957 +1728478800000,2618.765,2620.578,2617.555,2617.618,0.5204 +1728479100000,2617.615,2618.825,2615.298,2615.438,0.3973 +1728479400000,2615.468,2616.515,2614.915,2615.605,0.3693 +1728479700000,2615.585,2616.085,2611.515,2611.708,0.4868 +1728480000000,2611.705,2613.655,2610.185,2612.305,0.7212 +1728480300000,2612.365,2612.525,2609.804,2610.045,0.4979 +1728480600000,2609.964,2613.055,2609.465,2610.665,0.8152 +1728480900000,2610.614,2611.485,2606.815,2609.205,0.6835 +1728481200000,2609.205,2611.595,2608.135,2609.475,0.4902 +1728481500000,2609.465,2612.265,2609.465,2611.165,0.298 +1728481800000,2611.084,2611.188,2608.755,2609.985,0.3163 +1728482100000,2609.955,2609.995,2608.175,2609.535,0.3086 +1728482400000,2609.485,2611.445,2609.075,2609.205,0.1533 +1728482700000,2609.205,2609.545,2608.165,2609.125,0.1229 +1728483000000,2609.325,2611.128,2607.948,2608.028,0.5091 +1728483300000,2608.028,2609.535,2607.455,2608.475,0.3862 +1728483600000,2608.465,2610.185,2607.095,2609.565,0.3095 +1728483900000,2609.645,2610.575,2607.538,2607.758,0.187 +1728484200000,2607.788,2608.878,2605.185,2608.095,0.7123 +1728484500000,2608.035,2608.395,2605.985,2607.325,0.5144 +1728484800000,2607.325,2608.685,2605.955,2607.225,0.4947 +1728485100000,2607.235,2609.595,2606.175,2609.218,0.2428 +1728485400000,2609.235,2611.785,2608.755,2611.625,0.2771 +1728485700000,2611.625,2611.774,2609.538,2609.725,0.3305 +1728486000000,2609.675,2614.575,2609.385,2614.475,0.3043 +1728486300000,2614.525,2616.055,2613.238,2614.905,0.2874 +1728486600000,2614.905,2616.235,2613.995,2615.765,0.1589 +1728486900000,2615.775,2617.755,2614.435,2614.535,0.2341 +1728487200000,2614.605,2615.355,2613.228,2614.015,0.3828 +1728487500000,2614.035,2614.705,2611.814,2612.428,0.4434 +1728487800000,2612.458,2614.178,2612.205,2613.625,0.1876 +1728488100000,2613.635,2614.655,2612.315,2614.455,0.0688 +1728488400000,2614.384,2615.745,2614.165,2614.275,0.0974 +1728488700000,2614.338,2614.765,2613.725,2614.565,0.0839 +1728489000000,2614.505,2614.555,2612.674,2613.015,0.0697 +1728489300000,2613.015,2615.045,2612.855,2614.705,0.106 +1728489600000,2614.715,2615.155,2613.495,2613.805,0.1096 +1728489900000,2613.805,2615.645,2613.705,2614.925,0.1142 +1728490200000,2614.985,2615.468,2614.815,2615.268,0.1167 +1728490500000,2615.265,2615.365,2613.738,2613.905,0.1422 +1728490800000,2613.965,2614.075,2612.145,2612.735,0.2945 +1728491100000,2612.795,2613.205,2610.654,2610.998,0.3609 +1728491400000,2610.974,2610.974,2609.475,2609.885,0.129 +1728491700000,2609.848,2610.065,2608.065,2608.765,0.1613 +1728492000000,2608.725,2609.585,2607.665,2609.305,0.1797 +1728492300000,2609.215,2609.815,2607.675,2608.905,0.3441 +1728492600000,2608.895,2609.738,2608.855,2609.215,0.2791 +1728492900000,2609.255,2609.435,2608.088,2608.585,0.2086 +1728493200000,2608.585,2608.655,2607.118,2607.455,0.1726 +1728493500000,2607.455,2607.895,2606.385,2607.425,0.2155 +1728493800000,2607.384,2607.675,2606.525,2607.475,0.2584 +1728494100000,2607.448,2608.225,2607.345,2607.785,0.158 +1728494400000,2607.818,2608.465,2607.465,2608.115,0.1049 +1728494700000,2608.115,2608.115,2606.545,2607.365,0.0962 +1728495000000,2607.365,2608.225,2606.465,2607.885,0.1001 +1728495300000,2607.885,2607.985,2607.075,2607.575,0.0747 +1728495600000,2607.625,2608.665,2607.495,2608.615,0.0729 +1728495900000,2608.655,2608.895,2606.715,2606.925,0.1019 +1728496200000,2606.915,2609.365,2606.915,2608.955,0.077 +1728496500000,2609.045,2609.815,2608.975,2609.578,0.1066 +1728496800000,2609.664,2610.575,2608.758,2610.384,0.137 +1728497100000,2610.424,2610.918,2610.004,2610.458,0.2397 +1728497400000,2610.425,2610.874,2609.548,2609.564,0.2559 +1728497700000,2609.564,2609.878,2606.795,2606.804,0.2186 +1728498000000,2606.795,2607.405,2605.045,2606.085,0.1565 +1728498300000,2606.085,2607.955,2606.085,2607.845,0.2411 +1728498600000,2607.795,2608.805,2607.395,2607.535,0.0796 +1728498900000,2607.535,2608.005,2607.435,2607.675,0.0579 +1728499200000,2607.615,2607.815,2606.405,2606.875,0.095 +1728499500000,2606.824,2607.965,2606.824,2607.945,0.0749 +1728499800000,2607.955,2608.005,2606.875,2606.975,0.1088 +1728500100000,2606.975,2606.985,2606.098,2606.265,0.1296 +1728500400000,2606.305,2607.808,2606.195,2607.685,0.0991 +1728500700000,2607.685,2608.938,2607.685,2608.678,0.1283 +1728501000000,2608.665,2609.008,2608.335,2608.825,0.083 +1728501300000,2608.848,2609.248,2608.348,2608.478,0.07 +1728501600000,2608.478,2608.728,2608.175,2608.488,0.1596 +1728501900000,2608.508,2608.538,2607.635,2607.818,0.0856 +1728502200000,2607.838,2609.198,2607.515,2609.048,0.2017 +1728502500000,2609.048,2610.095,2608.995,2609.108,0.0938 +1728502800000,2609.075,2609.198,2608.295,2608.435,0.0876 +1728503100000,2608.455,2608.585,2607.848,2608.385,0.1166 +1728503400000,2608.425,2608.978,2608.425,2608.898,0.1347 +1728503700000,2608.875,2609.525,2608.385,2609.038,0.1732 +1728504000000,2609.055,2609.298,2608.658,2608.748,0.097 +1728504300000,2608.748,2608.878,2607.838,2607.875,0.0628 +1728504600000,2607.878,2608.258,2607.755,2607.808,0.0803 +1728504900000,2607.808,2607.888,2606.865,2607.358,0.0923 +1728505200000,2607.295,2607.568,2606.788,2607.308,0.0748 +1728505500000,2607.298,2607.808,2607.198,2607.608,0.0561 +1728505800000,2607.598,2607.658,2607.175,2607.438,0.0593 +1728506100000,2607.438,2608.078,2607.438,2607.598,0.0691 +1728506400000,2607.618,2607.818,2607.298,2607.638,0.0435 +1728506700000,2607.648,2607.908,2607.558,2607.828,0.0536 +1728507000000,2607.768,2608.368,2607.568,2608.265,0.0511 +1728507300000,2608.248,2608.518,2607.405,2607.465,0.0726 +1728511200000,2606.828,2608.595,2606.828,2607.375,0.0974 +1728511500000,2607.355,2608.415,2607.275,2608.185,0.0613 +1728511800000,2608.125,2608.125,2607.615,2607.955,0.0625 +1728512100000,2607.955,2608.435,2607.295,2607.795,0.0778 +1728512400000,2607.795,2608.018,2607.434,2608.015,0.0766 +1728512700000,2608.008,2608.198,2607.708,2608.078,0.0323 +1728513000000,2608.078,2608.115,2607.895,2607.955,0.0125 +1728513300000,2607.945,2608.025,2607.745,2608.025,0.0068 +1728513600000,2608.025,2608.165,2607.915,2608.015,0.0208 +1728513900000,2607.985,2608.115,2607.895,2608.115,0.0155 +1728514200000,2608.125,2608.675,2608.085,2608.545,0.019 +1728514500000,2608.565,2608.825,2608.545,2608.745,0.0262 +1728514800000,2608.775,2608.775,2608.155,2608.605,0.0485 +1728515100000,2608.625,2608.685,2608.625,2608.645,0.0081 +1728519000000,2606.925,2607.095,2606.305,2606.685,0.0706 +1728519300000,2606.685,2607.225,2605.785,2607.205,0.187 +1728519600000,2607.205,2608.075,2607.165,2607.975,0.1778 +1728519900000,2607.985,2608.865,2607.155,2608.855,0.2362 +1728520200000,2608.855,2609.665,2608.745,2608.985,0.2286 +1728520500000,2608.935,2609.735,2608.755,2609.645,0.1578 +1728520800000,2609.685,2610.045,2609.405,2610.015,0.1889 +1728521100000,2610.005,2610.085,2608.978,2609.158,0.1789 +1728521400000,2609.158,2609.374,2608.928,2609.208,0.1311 +1728521700000,2609.194,2609.478,2609.018,2609.208,0.2257 +1728522000000,2609.188,2610.428,2609.048,2609.904,0.4174 +1728522300000,2609.898,2610.245,2608.804,2609.645,0.2389 +1728522600000,2609.634,2609.965,2609.254,2609.415,0.1513 +1728522900000,2609.375,2610.935,2608.698,2610.015,0.1402 +1728523200000,2610.015,2610.665,2609.555,2610.375,0.2438 +1728523500000,2610.385,2610.655,2609.715,2610.645,0.1915 +1728523800000,2610.665,2610.665,2607.185,2607.725,0.219 +1728524100000,2607.715,2607.928,2606.655,2607.715,0.1451 +1728524400000,2607.685,2612.345,2607.505,2611.205,0.1947 +1728524700000,2611.205,2611.375,2609.248,2609.835,0.3994 +1728525000000,2609.825,2610.055,2609.085,2609.085,0.0805 +1728525300000,2609.065,2609.665,2608.565,2608.945,0.1611 +1728525600000,2608.915,2610.515,2608.395,2609.385,0.1431 +1728525900000,2609.385,2609.585,2608.735,2608.865,0.1166 +1728526200000,2608.835,2608.885,2608.184,2608.305,0.0595 +1728526500000,2608.355,2609.035,2607.865,2608.745,0.0749 +1728526800000,2608.694,2610.215,2608.665,2610.075,0.1213 +1728527100000,2610.035,2610.775,2609.885,2610.755,0.0776 +1728527400000,2610.925,2613.195,2610.885,2613.095,0.2525 +1728527700000,2613.095,2613.275,2612.055,2612.778,0.495 +1728528000000,2612.765,2614.095,2612.315,2614.045,0.3006 +1728528300000,2614.045,2614.765,2613.648,2613.648,0.1917 +1728528600000,2613.725,2614.635,2613.495,2614.545,0.2808 +1728528900000,2614.515,2615.465,2613.995,2615.095,0.3384 +1728529200000,2615.095,2616.225,2614.765,2616.045,0.6052 +1728529500000,2616.025,2616.785,2615.538,2616.495,0.5377 +1728529800000,2616.525,2616.725,2614.838,2614.885,0.264 +1728530100000,2614.885,2616.245,2614.768,2615.995,0.344 +1728530400000,2616.075,2616.355,2614.698,2614.915,0.1373 +1728530700000,2614.935,2615.238,2614.375,2614.465,0.1276 +1728531000000,2614.435,2614.565,2614.025,2614.425,0.0298 +1728531300000,2614.415,2614.705,2614.015,2614.215,0.0281 +1728531600000,2614.205,2614.235,2611.744,2611.874,0.3194 +1728531900000,2611.874,2612.494,2611.334,2611.955,0.2912 +1728532200000,2611.795,2612.455,2611.725,2611.875,0.1381 +1728532500000,2611.905,2611.975,2611.305,2611.615,0.0501 +1728532800000,2611.545,2612.585,2611.425,2612.025,0.208 +1728533100000,2612.035,2612.135,2611.398,2611.975,0.1292 +1728533400000,2611.995,2613.105,2611.924,2612.875,0.1687 +1728533700000,2612.855,2613.235,2612.635,2612.895,0.0481 +1728534000000,2612.895,2613.095,2612.645,2612.755,0.0381 +1728534300000,2612.805,2613.025,2612.435,2612.625,0.0343 +1728534600000,2612.625,2612.705,2611.855,2612.108,0.0618 +1728534900000,2612.098,2613.105,2611.925,2613.105,0.0435 +1728535200000,2613.105,2614.365,2612.895,2614.165,0.0563 +1728535500000,2614.165,2614.585,2613.825,2613.825,0.0577 +1728535800000,2613.825,2614.325,2613.825,2614.125,0.0284 +1728536100000,2614.095,2614.315,2613.525,2613.725,0.0342 +1728536400000,2613.785,2614.945,2613.635,2614.648,0.083 +1728536700000,2614.648,2614.735,2613.555,2613.995,0.0822 +1728537000000,2613.995,2614.065,2613.465,2613.885,0.0663 +1728537300000,2613.885,2613.915,2613.115,2613.415,0.0471 +1728537600000,2613.415,2613.585,2612.788,2612.788,0.0758 +1728537900000,2612.675,2613.128,2612.318,2613.128,0.0927 +1728538200000,2613.118,2614.535,2612.655,2614.515,0.1847 +1728538500000,2614.535,2614.665,2613.608,2614.315,0.139 +1728538800000,2614.275,2615.085,2614.235,2614.915,0.1152 +1728539100000,2614.875,2615.265,2614.005,2614.375,0.1158 +1728539400000,2614.405,2615.395,2613.305,2613.475,0.1581 +1728539700000,2613.395,2613.628,2612.625,2613.168,0.1559 +1728540000000,2613.124,2613.755,2612.735,2613.235,0.1194 +1728540300000,2613.235,2613.995,2613.115,2613.575,0.1026 +1728540600000,2613.545,2615.285,2613.545,2614.975,0.1963 +1728540900000,2614.975,2614.975,2613.985,2614.384,0.2485 +1728541200000,2614.348,2615.895,2614.348,2615.285,0.2423 +1728541500000,2615.325,2616.255,2614.765,2615.685,0.1856 +1728541800000,2615.665,2615.715,2613.818,2614.075,0.2694 +1728542100000,2614.045,2614.785,2612.915,2613.005,0.0981 +1728542400000,2613.005,2613.355,2611.335,2611.645,0.1697 +1728542700000,2611.645,2611.968,2611.245,2611.845,0.2544 +1728543000000,2611.845,2611.975,2611.295,2611.425,0.1457 +1728543300000,2611.425,2612.585,2610.465,2612.335,0.196 +1728543600000,2612.345,2613.185,2610.604,2610.775,0.3116 +1728543900000,2610.765,2611.885,2610.425,2611.705,0.204 +1728544200000,2611.735,2612.375,2610.695,2610.805,0.2001 +1728544500000,2610.905,2611.535,2610.125,2611.045,0.2068 +1728544800000,2611.085,2614.045,2610.675,2613.225,0.2317 +1728545100000,2613.195,2614.255,2613.105,2613.805,0.1686 +1728545400000,2613.865,2615.625,2613.665,2615.525,0.3868 +1728545700000,2615.545,2616.175,2614.995,2615.245,0.2594 +1728546000000,2615.245,2616.845,2615.205,2615.615,0.1682 +1728546300000,2615.595,2616.915,2615.345,2616.315,0.1151 +1728546600000,2616.315,2616.775,2614.965,2615.235,0.1064 +1728546900000,2615.365,2616.845,2615.185,2616.605,0.1141 +1728547200000,2616.635,2616.635,2613.995,2614.135,0.1371 +1728547500000,2614.155,2614.655,2613.415,2613.985,0.0953 +1728547800000,2613.965,2616.105,2613.645,2615.985,0.1721 +1728548100000,2615.985,2617.195,2615.985,2616.445,0.222 +1728548400000,2616.365,2616.645,2614.995,2616.025,0.0766 +1728548700000,2615.935,2616.105,2615.405,2615.555,0.0871 +1728549000000,2615.555,2616.115,2615.195,2615.895,0.064 +1728549300000,2615.885,2616.295,2615.635,2615.655,0.0582 +1728549600000,2615.755,2615.965,2614.665,2615.545,0.0497 +1728549900000,2615.545,2615.955,2614.825,2614.975,0.11 +1728550200000,2614.975,2615.155,2614.375,2615.105,0.0473 +1728550500000,2615.155,2615.665,2615.055,2615.328,0.0439 +1728550800000,2615.395,2615.405,2614.255,2615.215,0.1013 +1728551100000,2615.235,2615.265,2614.165,2614.485,0.0854 +1728551400000,2614.475,2615.666,2614.375,2615.095,0.0579 +1728551700000,2615.115,2615.215,2614.285,2614.795,0.0596 +1728552000000,2614.825,2615.855,2614.795,2615.855,0.0649 +1728552300000,2615.825,2617.475,2615.825,2616.755,0.1628 +1728552600000,2616.725,2617.975,2616.435,2617.475,0.1377 +1728552900000,2617.505,2618.415,2617.205,2617.295,0.1388 +1728553200000,2617.305,2617.415,2616.305,2616.345,0.2005 +1728553500000,2616.355,2616.785,2616.055,2616.245,0.2104 +1728553800000,2616.225,2616.485,2615.695,2616.295,0.1957 +1728554100000,2616.295,2617.115,2615.935,2617.095,0.1493 +1728554400000,2617.095,2617.405,2616.755,2616.945,0.1723 +1728554700000,2616.945,2617.135,2615.935,2616.085,0.1372 +1728555000000,2616.075,2617.025,2615.795,2616.695,0.1001 +1728555300000,2616.685,2617.335,2615.925,2616.435,0.2327 +1728555600000,2616.435,2616.525,2615.785,2615.915,0.117 +1728555900000,2615.935,2616.235,2615.717,2615.905,0.044 +1728556200000,2615.875,2617.395,2615.845,2617.195,0.0461 +1728556500000,2617.225,2617.645,2616.455,2616.985,0.0586 +1728556800000,2616.995,2618.085,2616.595,2617.915,0.1323 +1728557100000,2617.915,2618.155,2616.835,2617.375,0.227 +1728557400000,2617.375,2617.765,2616.955,2617.385,0.2288 +1728557700000,2617.385,2618.365,2616.975,2617.835,0.1118 +1728558000000,2617.885,2618.778,2616.958,2616.995,0.1874 +1728558300000,2616.995,2617.945,2616.325,2617.685,0.1875 +1728558600000,2617.685,2618.065,2617.295,2617.438,0.0962 +1728558900000,2617.438,2617.605,2616.888,2617.125,0.0974 +1728559200000,2617.215,2617.215,2615.345,2615.717,0.1498 +1728559500000,2615.717,2615.717,2613.215,2614.025,0.382 +1728559800000,2614.025,2614.145,2612.865,2613.505,0.3228 +1728560100000,2613.475,2613.525,2611.135,2611.575,0.5674 +1728560400000,2611.535,2612.905,2611.275,2612.485,0.3926 +1728560700000,2612.495,2612.865,2611.665,2612.395,0.3348 +1728561000000,2612.365,2612.895,2611.975,2612.405,0.2621 +1728561300000,2612.375,2613.125,2611.775,2612.915,0.3013 +1728561600000,2612.915,2614.565,2612.725,2614.065,0.5569 +1728561900000,2614.055,2614.994,2613.608,2614.478,0.4879 +1728562200000,2614.478,2614.678,2613.204,2613.958,0.4387 +1728562500000,2613.954,2615.205,2613.834,2613.955,0.3882 +1728562800000,2613.885,2614.465,2612.998,2613.774,0.3839 +1728563100000,2613.724,2614.465,2612.048,2612.048,0.2291 +1728563400000,2612.058,2623.798,2601.734,2620.545,0.9625 +1728563700000,2620.675,2624.354,2617.544,2617.734,0.9846 +1728564000000,2617.744,2621.634,2616.894,2620.964,1.1238 +1728564300000,2620.964,2626.644,2620.008,2624.455,1.116 +1728564600000,2624.455,2627.148,2623.418,2623.418,1.0324 +1728564900000,2623.384,2625.158,2621.068,2624.898,0.8974 +1728565200000,2624.924,2626.858,2619.848,2626.758,0.911 +1728565500000,2626.745,2627.604,2621.998,2623.108,0.8307 +1728565800000,2623.158,2623.428,2619.608,2619.894,0.8426 +1728566100000,2619.894,2620.104,2618.105,2618.924,0.9542 +1728566400000,2618.864,2620.058,2617.194,2619.744,0.8782 +1728566700000,2619.744,2620.508,2617.458,2617.535,0.9286 +1728567000000,2617.524,2618.618,2615.628,2617.985,1.11 +1728567300000,2617.965,2620.854,2617.105,2619.294,0.9766 +1728567600000,2619.294,2623.128,2616.738,2617.135,0.8685 +1728567900000,2617.105,2623.985,2617.075,2623.035,1.0611 +1728568200000,2622.995,2627.694,2622.295,2625.485,1.0242 +1728568500000,2625.484,2627.828,2625.078,2626.568,0.8815 +1728568800000,2626.575,2629.564,2626.575,2626.818,0.7129 +1728569100000,2626.774,2627.434,2623.895,2624.705,0.7853 +1728569400000,2624.665,2628.435,2624.215,2626.498,0.7652 +1728569700000,2626.498,2629.514,2625.618,2626.305,0.7082 +1728570000000,2626.254,2627.725,2623.925,2624.615,0.6165 +1728570300000,2624.615,2625.005,2622.935,2624.275,0.9267 +1728570600000,2624.215,2625.705,2622.908,2624.758,0.881 +1728570900000,2624.768,2625.725,2623.398,2625.235,0.815 +1728571200000,2625.235,2626.085,2624.355,2625.508,0.5976 +1728571500000,2625.508,2626.228,2623.908,2624.615,0.5806 +1728571800000,2624.615,2625.878,2622.724,2623.178,0.6775 +1728572100000,2623.018,2625.645,2622.855,2625.325,0.6438 +1728572400000,2625.314,2625.958,2622.738,2623.205,0.4421 +1728572700000,2623.205,2624.145,2622.048,2622.828,0.515 +1728573000000,2622.765,2624.708,2622.545,2624.588,0.514 +1728573300000,2624.588,2626.038,2622.698,2622.748,0.55 +1728573600000,2622.654,2623.298,2620.914,2623.148,0.4901 +1728573900000,2623.178,2624.404,2622.824,2624.348,0.376 +1728574200000,2624.348,2624.415,2620.248,2620.448,0.2771 +1728574500000,2620.385,2621.735,2618.665,2621.345,0.5761 +1728574800000,2621.325,2621.455,2619.878,2620.414,0.4558 +1728575100000,2620.495,2622.768,2620.345,2622.144,0.3743 +1728575400000,2622.154,2623.318,2621.874,2623.188,0.4008 +1728575700000,2623.178,2623.695,2622.425,2623.475,0.1879 +1728576000000,2623.505,2626.345,2623.455,2626.345,0.235 +1728576300000,2626.345,2626.728,2625.305,2625.795,0.2004 +1728576600000,2625.795,2628.338,2625.725,2628.285,0.2138 +1728576900000,2628.225,2629.015,2627.668,2627.808,0.3232 +1728577200000,2627.818,2627.818,2626.325,2626.378,0.1671 +1728577500000,2626.398,2627.405,2626.345,2627.235,0.0906 +1728577800000,2627.195,2627.868,2626.308,2627.595,0.2575 +1728578100000,2627.598,2628.508,2625.698,2626.218,0.2282 +1728578400000,2626.214,2626.218,2623.678,2623.975,0.3955 +1728578700000,2623.984,2624.305,2619.925,2620.178,0.4872 +1728579000000,2620.158,2622.345,2619.958,2620.854,0.4886 +1728579300000,2620.844,2621.128,2618.638,2619.158,0.4838 +1728579600000,2619.105,2619.978,2617.858,2618.455,0.4741 +1728579900000,2618.488,2618.624,2616.365,2617.685,0.3387 +1728580200000,2617.725,2618.325,2617.225,2617.985,0.4411 +1728580500000,2618.055,2619.005,2617.268,2618.775,0.4725 +1728580800000,2618.785,2621.715,2618.785,2621.128,0.4651 +1728581100000,2621.075,2622.605,2620.138,2622.025,0.469 +1728581400000,2622.025,2624.078,2621.995,2623.875,0.476 +1728581700000,2623.875,2626.095,2623.865,2625.695,0.2897 +1728582000000,2625.815,2625.985,2625.015,2625.285,0.1336 +1728582300000,2625.295,2625.875,2624.685,2625.555,0.1828 +1728582600000,2625.555,2626.145,2623.178,2624.125,0.2358 +1728582900000,2624.175,2624.275,2623.235,2623.688,0.2093 +1728583200000,2623.675,2625.085,2623.435,2623.698,0.1866 +1728583500000,2623.675,2624.968,2623.478,2624.965,0.113 +1728583800000,2624.965,2625.298,2623.965,2624.138,0.1259 +1728584100000,2624.135,2625.185,2623.195,2625.185,0.1236 +1728584400000,2625.185,2626.048,2625.138,2625.498,0.1636 +1728584700000,2625.478,2626.068,2624.748,2625.078,0.1914 +1728585000000,2625.068,2626.398,2624.758,2626.044,0.1913 +1728585300000,2626.014,2628.364,2625.884,2628.294,0.2681 +1728585600000,2628.304,2628.868,2627.718,2628.375,0.313 +1728585900000,2628.405,2629.018,2627.584,2628.925,0.2359 +1728586200000,2628.925,2628.925,2626.038,2626.485,0.1716 +1728586500000,2626.465,2626.595,2625.718,2626.358,0.3051 +1728586800000,2626.308,2628.455,2625.848,2628.065,0.2328 +1728587100000,2628.084,2630.245,2628.084,2628.515,0.1978 +1728587400000,2628.518,2630.278,2628.288,2629.768,0.2255 +1728587700000,2629.748,2630.684,2629.348,2629.758,0.2393 +1728588000000,2629.784,2630.858,2629.784,2630.238,0.2967 +1728588300000,2630.244,2630.754,2630.028,2630.608,0.1191 +1728588600000,2630.584,2631.308,2629.254,2629.408,0.2381 +1728588900000,2629.408,2629.918,2628.628,2628.728,0.1845 +1728589200000,2628.685,2629.898,2628.668,2629.705,0.1553 +1728589500000,2629.678,2629.778,2628.688,2629.098,0.1313 +1728589800000,2629.098,2629.798,2628.158,2629.298,0.2218 +1728590100000,2629.305,2629.708,2628.798,2629.048,0.3228 +1728590400000,2629.078,2629.628,2629.078,2629.428,0.1563 +1728590700000,2629.448,2629.828,2629.288,2629.635,0.0834 +1728591000000,2629.595,2630.378,2629.275,2629.295,0.0984 +1728591300000,2629.295,2629.955,2629.015,2629.315,0.064 +1728591600000,2629.315,2629.518,2628.945,2629.208,0.0434 +1728591900000,2629.188,2630.575,2629.145,2630.155,0.0604 +1728592200000,2630.155,2631.435,2630.125,2631.305,0.047 +1728592500000,2631.305,2631.305,2629.705,2629.708,0.0876 +1728592800000,2629.708,2630.088,2628.725,2629.438,0.1146 +1728593100000,2629.458,2629.728,2629.045,2629.128,0.0894 +1728593400000,2629.148,2629.688,2629.095,2629.458,0.0482 +1728593700000,2629.498,2629.995,2629.098,2629.595,0.0871 +1728597600000,2629.098,2629.675,2628.185,2628.315,0.0665 +1728597900000,2628.215,2628.745,2627.995,2628.705,0.0505 +1728598200000,2628.735,2628.985,2628.184,2628.728,0.0672 +1728598500000,2628.728,2628.938,2628.478,2628.568,0.0187 +1728598800000,2628.454,2628.595,2628.035,2628.115,0.0184 +1728599100000,2628.105,2628.235,2628.025,2628.035,0.0185 +1728599400000,2628.035,2628.535,2628.035,2628.515,0.009 +1728599700000,2628.525,2628.525,2628.195,2628.195,0.0123 +1728600000000,2628.195,2628.435,2628.035,2628.435,0.0061 +1728600300000,2628.385,2628.615,2628.315,2628.465,0.0209 +1728600600000,2628.465,2628.715,2628.285,2628.325,0.0148 +1728600900000,2628.385,2628.405,2628.045,2628.065,0.0278 +1728601200000,2628.105,2629.228,2628.075,2629.064,0.1397 +1728601500000,2629.094,2629.738,2628.978,2629.674,0.152 +1728601800000,2629.674,2630.055,2629.465,2629.975,0.0236 +1728602100000,2630.025,2631.555,2629.935,2631.215,0.0457 +1728602400000,2631.215,2633.008,2631.205,2632.455,0.138 +1728602700000,2632.455,2632.578,2632.105,2632.235,0.1277 +1728603000000,2632.225,2635.855,2632.035,2632.235,0.2317 +1728603300000,2632.225,2633.345,2632.225,2633.085,0.0643 +1728603600000,2633.075,2635.448,2633.065,2633.605,0.1976 +1728603900000,2633.558,2633.558,2632.085,2632.835,0.1444 +1728604200000,2632.835,2633.075,2632.295,2632.375,0.0533 +1728604500000,2632.375,2633.165,2632.118,2633.005,0.0553 +1728604800000,2633.065,2634.218,2633.045,2633.348,0.1462 +1728605100000,2633.344,2633.855,2632.775,2633.855,0.2262 +1728605400000,2633.995,2634.078,2633.205,2633.245,0.2639 +1728605700000,2633.235,2634.068,2632.825,2633.088,0.241 +1728606000000,2633.085,2633.528,2631.995,2633.488,0.307 +1728606300000,2633.395,2633.688,2632.365,2632.734,0.2143 +1728606600000,2632.714,2633.905,2631.975,2633.875,0.2417 +1728606900000,2633.875,2634.215,2632.495,2632.865,0.3798 +1728607200000,2632.865,2633.985,2632.775,2633.785,0.2233 +1728607500000,2633.775,2633.835,2632.275,2632.955,0.2937 +1728607800000,2632.935,2633.945,2632.745,2633.735,0.315 +1728608100000,2633.825,2634.265,2633.385,2633.715,0.3525 +1728608400000,2633.735,2635.755,2633.635,2635.414,0.6696 +1728608700000,2635.405,2635.575,2632.755,2632.935,0.3212 +1728609000000,2632.945,2634.328,2632.884,2633.685,0.2739 +1728609300000,2633.708,2635.118,2632.925,2634.568,0.2897 +1728609600000,2634.555,2635.228,2634.265,2635.155,0.2613 +1728609900000,2635.165,2636.605,2634.295,2634.535,0.2163 +1728610200000,2634.545,2634.825,2633.395,2634.445,0.1103 +1728610500000,2634.425,2635.575,2633.795,2634.135,0.2223 +1728610800000,2634.095,2636.015,2634.095,2635.735,0.167 +1728611100000,2635.765,2636.205,2634.928,2635.305,0.1863 +1728611400000,2635.245,2636.695,2635.185,2636.505,0.1744 +1728611700000,2636.505,2637.835,2635.998,2637.685,0.3447 +1728612000000,2637.615,2637.615,2635.735,2636.365,0.1976 +1728612300000,2636.435,2636.608,2635.575,2635.865,0.1436 +1728612600000,2635.815,2636.395,2635.095,2636.015,0.0962 +1728612900000,2636.045,2636.415,2635.525,2635.775,0.0974 +1728613200000,2635.785,2638.715,2635.255,2638.638,0.2345 +1728613500000,2638.646,2640.435,2637.585,2640.405,0.2459 +1728613800000,2640.405,2641.815,2639.155,2640.285,0.2907 +1728614100000,2640.575,2642.125,2640.225,2642.025,0.3333 +1728614400000,2642.025,2642.245,2640.855,2641.645,0.1537 +1728614700000,2641.675,2643.295,2641.395,2642.935,0.2098 +1728615000000,2642.935,2643.965,2642.775,2642.885,0.0813 +1728615300000,2642.855,2643.245,2642.175,2642.275,0.1447 +1728615600000,2642.215,2643.995,2641.915,2643.685,0.1064 +1728615900000,2643.685,2643.745,2642.605,2642.855,0.0896 +1728616200000,2642.955,2642.985,2641.115,2641.195,0.1509 +1728616500000,2641.198,2641.715,2640.508,2640.715,0.1711 +1728616800000,2640.718,2641.905,2640.615,2641.235,0.1099 +1728617100000,2641.205,2642.115,2640.825,2641.418,0.0983 +1728617400000,2641.415,2641.585,2640.755,2641.445,0.1609 +1728617700000,2641.445,2642.425,2641.215,2642.365,0.092 +1728618000000,2642.185,2643.865,2641.985,2643.385,0.0676 +1728618300000,2643.495,2644.718,2642.925,2644.628,0.1387 +1728618600000,2644.628,2645.195,2644.245,2644.985,0.1713 +1728618900000,2645.005,2645.958,2644.655,2645.364,0.1774 +1728619200000,2645.355,2645.418,2643.798,2644.315,0.1709 +1728619500000,2644.315,2645.068,2644.005,2644.925,0.0619 +1728619800000,2644.925,2645.315,2644.795,2645.245,0.0695 +1728620100000,2645.275,2645.335,2644.765,2644.995,0.061 +1728620400000,2644.945,2645.665,2644.705,2645.305,0.0243 +1728620700000,2645.255,2645.685,2645.155,2645.315,0.0619 +1728621000000,2645.415,2645.535,2645.205,2645.205,0.0266 +1728621300000,2645.195,2645.925,2644.825,2645.115,0.0405 +1728621600000,2645.115,2645.715,2645.085,2645.495,0.0411 +1728621900000,2645.475,2645.915,2645.305,2645.425,0.0388 +1728622200000,2645.505,2645.725,2645.275,2645.505,0.0359 +1728622500000,2645.525,2645.635,2645.175,2645.515,0.0459 +1728622800000,2645.405,2645.815,2645.198,2645.428,0.1147 +1728623100000,2645.425,2645.428,2644.075,2644.125,0.0988 +1728623400000,2644.104,2644.515,2643.895,2644.515,0.0389 +1728623700000,2644.515,2644.935,2644.254,2644.324,0.1305 +1728624000000,2644.314,2644.868,2644.185,2644.505,0.1679 +1728624300000,2644.498,2644.738,2644.295,2644.375,0.0503 +1728624600000,2644.385,2644.555,2643.055,2643.715,0.0763 +1728624900000,2643.705,2645.625,2643.265,2645.465,0.0703 +1728625200000,2645.555,2645.595,2644.885,2645.025,0.0702 +1728625500000,2645.185,2645.395,2643.748,2644.635,0.1875 +1728625800000,2644.615,2644.715,2643.645,2644.005,0.0639 +1728626100000,2644.035,2644.725,2643.935,2644.635,0.0436 +1728626400000,2644.635,2644.635,2643.315,2644.065,0.0976 +1728626700000,2644.225,2645.025,2643.315,2644.965,0.1101 +1728627000000,2644.965,2645.175,2644.365,2644.655,0.3529 +1728627300000,2644.665,2646.095,2644.375,2645.875,0.3868 +1728627600000,2645.875,2647.075,2645.035,2645.665,0.6573 +1728627900000,2645.685,2645.865,2641.595,2642.565,0.3858 +1728628200000,2642.585,2642.925,2641.105,2641.195,0.3339 +1728628500000,2641.185,2641.435,2639.945,2640.285,0.1301 +1728628800000,2640.275,2641.165,2639.405,2639.525,0.138 +1728629100000,2639.475,2640.598,2639.345,2639.435,0.18 +1728629400000,2639.415,2639.705,2638.278,2638.405,0.3165 +1728629700000,2638.368,2639.835,2637.868,2639.365,0.2685 +1728630000000,2639.325,2639.365,2638.315,2639.245,0.1057 +1728630300000,2639.235,2639.365,2638.345,2638.518,0.0941 +1728630600000,2638.565,2641.195,2638.195,2641.195,0.1823 +1728630900000,2641.195,2641.555,2639.185,2639.245,0.2871 +1728631200000,2639.235,2640.705,2639.005,2639.935,0.1805 +1728631500000,2639.935,2642.735,2639.915,2642.565,0.2637 +1728631800000,2642.385,2642.935,2640.565,2641.785,0.4438 +1728632100000,2641.775,2643.315,2641.775,2643.025,0.1522 +1728632400000,2643.045,2644.025,2643.005,2643.815,0.1544 +1728632700000,2643.835,2644.925,2643.538,2644.825,0.0919 +1728633000000,2644.815,2645.165,2644.465,2644.685,0.1764 +1728633300000,2644.695,2645.445,2644.695,2645.245,0.1496 +1728633600000,2645.265,2646.065,2645.055,2645.525,0.1246 +1728633900000,2645.525,2645.525,2643.835,2644.705,0.1346 +1728634200000,2644.705,2644.705,2642.375,2642.415,0.102 +1728634500000,2642.405,2642.505,2640.615,2641.045,0.0914 +1728634800000,2641.045,2642.955,2640.825,2642.245,0.1496 +1728635100000,2642.235,2642.488,2640.925,2641.255,0.1901 +1728635400000,2641.245,2641.405,2640.465,2640.805,0.3122 +1728635700000,2640.798,2641.815,2640.768,2640.865,0.1954 +1728636000000,2640.858,2641.015,2640.135,2640.455,0.0691 +1728636300000,2640.458,2640.885,2640.075,2640.075,0.1239 +1728636600000,2640.075,2640.245,2639.608,2639.825,0.0871 +1728636900000,2639.835,2639.915,2638.975,2639.128,0.1246 +1728637200000,2639.108,2640.745,2638.985,2640.695,0.1493 +1728637500000,2640.695,2641.518,2639.395,2639.485,0.2782 +1728637800000,2639.504,2640.705,2639.295,2640.135,0.1626 +1728638100000,2640.095,2640.735,2638.445,2638.495,0.272 +1728638400000,2638.495,2638.495,2636.025,2637.325,0.1861 +1728638700000,2637.345,2637.355,2636.495,2636.795,0.1366 +1728639000000,2636.795,2638.705,2636.705,2636.975,0.1924 +1728639300000,2636.975,2637.895,2636.365,2637.875,0.1583 +1728639600000,2637.818,2638.675,2637.675,2637.825,0.2242 +1728639900000,2637.885,2638.145,2637.165,2637.395,0.097 +1728640200000,2637.385,2638.045,2636.905,2637.755,0.1148 +1728640500000,2637.765,2638.035,2637.515,2637.765,0.0296 +1728640800000,2637.725,2638.305,2636.998,2638.025,0.0572 +1728641100000,2638.125,2638.658,2637.314,2637.498,0.1167 +1728641400000,2637.488,2637.858,2636.945,2636.965,0.0635 +1728641700000,2636.955,2637.828,2636.955,2637.555,0.0544 +1728642000000,2637.545,2638.555,2637.345,2637.965,0.0635 +1728642300000,2637.965,2638.765,2637.885,2638.655,0.0286 +1728642600000,2638.625,2640.185,2638.595,2639.995,0.0389 +1728642900000,2639.965,2640.655,2639.385,2640.605,0.0634 +1728643200000,2640.605,2640.785,2639.655,2640.298,0.0599 +1728643500000,2640.318,2641.185,2639.785,2640.185,0.0919 +1728643800000,2640.125,2641.085,2639.435,2640.985,0.0643 +1728644100000,2640.968,2642.135,2640.764,2641.465,0.132 +1728644400000,2641.485,2641.608,2640.185,2640.895,0.0902 +1728644700000,2640.905,2641.345,2640.145,2640.595,0.0766 +1728645000000,2640.625,2640.865,2639.225,2639.545,0.0895 +1728645300000,2639.535,2640.625,2639.425,2640.025,0.1168 +1728645600000,2640.025,2640.875,2639.785,2640.335,0.0532 +1728645900000,2640.335,2640.368,2639.145,2639.475,0.0679 +1728646200000,2639.435,2640.045,2638.565,2639.495,0.0918 +1728646500000,2639.525,2640.635,2639.145,2640.355,0.0692 +1728646800000,2640.345,2640.555,2639.695,2640.465,0.0591 +1728647100000,2640.555,2642.755,2640.495,2642.745,0.0961 +1728647400000,2642.745,2644.128,2642.125,2643.275,0.2627 +1728647700000,2643.245,2644.715,2643.165,2644.585,0.1828 +1728648000000,2644.535,2645.825,2644.515,2645.625,0.1258 +1728648300000,2645.544,2646.425,2645.535,2645.765,0.1011 +1728648600000,2645.745,2646.275,2644.535,2645.135,0.1685 +1728648900000,2645.155,2646.758,2644.835,2646.635,0.0843 +1728649200000,2646.595,2648.115,2645.628,2646.408,0.4009 +1728649500000,2646.375,2647.245,2645.388,2645.868,0.1744 +1728649800000,2645.858,2649.998,2643.585,2648.548,0.5061 +1728650100000,2648.558,2649.105,2642.485,2642.785,0.486 +1728650400000,2642.818,2644.118,2641.485,2642.285,0.567 +1728650700000,2642.298,2643.185,2640.465,2641.095,0.6938 +1728651000000,2641.085,2642.775,2640.525,2642.645,0.9696 +1728651300000,2642.645,2643.655,2642.325,2642.955,0.6895 +1728651600000,2642.955,2646.345,2642.495,2645.945,0.6185 +1728651900000,2645.965,2646.468,2643.795,2644.655,0.4247 +1728652200000,2644.655,2647.705,2644.235,2647.435,0.3598 +1728652500000,2647.425,2649.795,2646.755,2649.505,0.2977 +1728652800000,2649.505,2649.505,2646.825,2648.475,0.794 +1728653100000,2648.395,2648.925,2646.435,2646.775,0.4186 +1728653400000,2646.835,2650.368,2646.015,2650.001,0.4804 +1728653700000,2650.005,2652.035,2649.975,2651.948,0.4259 +1728654000000,2651.988,2653.215,2649.785,2649.955,0.5263 +1728654300000,2649.955,2651.685,2647.275,2650.665,0.4432 +1728654600000,2650.665,2651.305,2648.995,2650.605,0.2461 +1728654900000,2650.685,2650.715,2648.428,2649.228,0.2368 +1728655200000,2649.275,2650.928,2646.785,2647.348,0.3948 +1728655500000,2647.355,2649.415,2646.284,2648.515,0.6681 +1728655800000,2648.545,2651.755,2647.325,2651.555,0.5376 +1728656100000,2651.555,2653.338,2650.024,2650.295,0.5025 +1728656400000,2650.228,2652.748,2649.325,2652.665,0.5238 +1728656700000,2652.685,2653.245,2651.565,2652.635,0.1509 +1728657000000,2652.655,2654.205,2651.865,2654.115,0.195 +1728657300000,2654.115,2654.115,2652.325,2653.535,0.1694 +1728657600000,2653.565,2655.188,2653.068,2653.375,0.3061 +1728657900000,2653.365,2653.375,2650.995,2652.735,0.3488 +1728658200000,2652.735,2653.125,2651.535,2651.915,0.353 +1728658500000,2651.935,2653.005,2651.435,2652.975,0.3938 +1728658800000,2652.945,2656.048,2652.945,2655.668,0.2334 +1728659100000,2655.654,2656.625,2654.565,2655.795,0.3599 +1728659400000,2655.815,2657.355,2654.718,2656.955,0.3054 +1728659700000,2656.935,2657.808,2656.224,2656.805,0.3009 +1728660000000,2656.804,2658.185,2656.435,2658.025,0.2496 +1728660300000,2657.915,2658.565,2657.498,2658.555,0.2258 +1728660600000,2658.555,2658.615,2657.255,2657.975,0.2062 +1728660900000,2658.015,2658.225,2656.254,2656.875,0.2488 +1728661200000,2656.885,2659.098,2656.644,2658.418,0.191 +1728661500000,2658.418,2658.628,2657.255,2657.415,0.1733 +1728661800000,2657.455,2658.215,2656.374,2656.614,0.1922 +1728662100000,2656.578,2658.655,2656.434,2658.655,0.2561 +1728662400000,2658.635,2659.055,2657.785,2658.715,0.1745 +1728662700000,2658.715,2659.858,2658.625,2659.528,0.1676 +1728663000000,2659.535,2659.578,2658.098,2658.458,0.1752 +1728663300000,2658.465,2659.368,2658.265,2659.248,0.1916 +1728663600000,2659.305,2660.128,2658.935,2659.985,0.274 +1728663900000,2659.985,2661.258,2659.565,2660.678,0.1682 +1728664200000,2660.654,2660.924,2659.498,2660.114,0.2393 +1728664500000,2660.098,2660.345,2658.535,2658.725,0.1951 +1728664800000,2658.725,2659.475,2658.154,2658.305,0.1546 +1728665100000,2658.275,2659.385,2658.045,2659.065,0.0871 +1728665400000,2659.065,2659.545,2657.728,2658.385,0.1352 +1728665700000,2658.355,2660.338,2658.245,2660.338,0.1292 +1728666000000,2660.348,2661.108,2659.895,2660.935,0.2336 +1728666300000,2660.935,2661.005,2658.995,2659.435,0.0625 +1728666600000,2659.435,2659.705,2658.765,2658.998,0.0886 +1728666900000,2658.998,2659.038,2656.995,2657.005,0.1449 +1728667200000,2657.025,2657.974,2656.798,2657.874,0.1734 +1728667500000,2657.874,2659.035,2657.088,2658.815,0.1598 +1728667800000,2658.685,2658.885,2656.818,2656.944,0.0829 +1728668100000,2656.908,2657.955,2656.135,2657.895,0.0759 +1728668400000,2657.925,2659.048,2657.728,2658.294,0.1128 +1728668700000,2658.285,2659.088,2658.095,2659.028,0.1573 +1728669000000,2659.018,2659.558,2658.608,2658.974,0.2173 +1728669300000,2658.948,2660.025,2658.898,2659.374,0.2459 +1728669600000,2659.418,2659.418,2658.028,2658.428,0.1134 +1728669900000,2658.375,2658.875,2657.445,2657.805,0.0601 +1728670200000,2657.855,2657.928,2657.048,2657.308,0.121 +1728670500000,2657.328,2657.828,2657.094,2657.628,0.1129 +1728670800000,2657.628,2658.308,2657.208,2657.495,0.074 +1728671100000,2657.435,2657.495,2656.555,2656.875,0.1034 +1728671400000,2656.875,2657.185,2656.305,2656.815,0.0837 +1728671700000,2656.805,2656.805,2655.965,2656.318,0.0698 +1728672000000,2656.338,2657.008,2656.068,2656.978,0.1013 +1728672300000,2657.018,2658.108,2656.775,2658.005,0.15 +1728672600000,2658.035,2658.418,2657.588,2658.025,0.1608 +1728672900000,2657.975,2658.995,2657.908,2658.525,0.1285 +1728673200000,2658.488,2658.705,2657.038,2657.928,0.2446 +1728673500000,2657.948,2658.468,2657.628,2658.018,0.1975 +1728673800000,2658.038,2658.188,2656.658,2657.298,0.1981 +1728674100000,2657.298,2657.318,2656.405,2656.855,0.1429 +1728674400000,2656.855,2657.338,2656.738,2657.168,0.1239 +1728674700000,2657.158,2657.328,2656.745,2657.208,0.0903 +1728675000000,2657.165,2657.165,2655.265,2655.608,0.1375 +1728675300000,2655.658,2656.078,2655.295,2655.948,0.1032 +1728675600000,2655.998,2656.068,2655.218,2655.678,0.0742 +1728675900000,2655.698,2655.968,2655.148,2655.908,0.1089 +1728676200000,2655.908,2656.968,2655.825,2656.418,0.1332 +1728676500000,2656.398,2656.538,2655.738,2656.028,0.1595 +1728676800000,2656.015,2656.368,2655.548,2655.668,0.0803 +1728677100000,2655.708,2656.028,2655.538,2655.738,0.0465 +1728677400000,2655.735,2655.908,2655.058,2655.088,0.0397 +1728677700000,2655.118,2655.555,2654.598,2655.408,0.0507 +1728678000000,2655.395,2655.618,2655.328,2655.528,0.0402 +1728678300000,2655.548,2655.918,2655.338,2655.438,0.0432 +1728678600000,2655.398,2655.928,2654.835,2655.758,0.0418 +1728678900000,2655.755,2656.098,2655.548,2655.868,0.0432 +1728679200000,2655.868,2656.785,2655.708,2656.698,0.052 +1728679500000,2656.748,2657.028,2656.165,2656.948,0.0652 +1728679800000,2656.948,2657.175,2656.555,2657.048,0.0616 +1728680100000,2657.068,2657.175,2656.195,2656.835,0.0796 +1728856800000,2656.298,2656.775,2644.985,2649.615,0.4429 +1728857100000,2649.665,2652.205,2648.948,2649.724,0.3036 +1728857400000,2649.665,2650.875,2647.874,2647.904,0.1915 +1728857700000,2647.905,2648.965,2646.635,2648.575,0.1651 +1728858000000,2648.535,2649.934,2648.085,2649.934,0.1296 +1728858300000,2650.074,2652.364,2649.494,2649.684,0.1324 +1728858600000,2649.684,2650.624,2649.174,2649.274,0.1112 +1728858900000,2649.264,2650.248,2649.264,2649.884,0.0601 +1728859200000,2649.885,2650.195,2649.065,2649.365,0.0464 +1728859500000,2649.254,2649.865,2649.254,2649.865,0.0373 +1728859800000,2649.875,2650.355,2649.665,2650.175,0.0312 +1728860100000,2650.115,2650.195,2649.765,2650.065,0.0277 +1728860400000,2650.145,2650.485,2649.175,2649.615,0.0971 +1728860700000,2649.615,2649.735,2648.745,2649.595,0.1195 +1728861000000,2649.595,2649.925,2648.295,2648.855,0.153 +1728861300000,2648.845,2649.145,2648.355,2648.685,0.1789 +1728861600000,2648.688,2649.115,2648.495,2648.855,0.1228 +1728861900000,2648.855,2649.465,2648.785,2649.455,0.1048 +1728862200000,2649.465,2649.704,2649.115,2649.405,0.1092 +1728862500000,2649.415,2650.048,2647.995,2647.995,0.1835 +1728862800000,2648.005,2648.625,2647.635,2648.595,0.1557 +1728863100000,2648.635,2648.695,2648.215,2648.385,0.096 +1728863400000,2648.355,2648.555,2647.925,2647.925,0.0781 +1728863700000,2647.905,2649.095,2647.445,2647.865,0.0588 +1728864000000,2647.935,2647.935,2644.975,2645.805,0.2834 +1728864300000,2645.775,2646.448,2645.064,2645.305,0.2466 +1728864600000,2645.315,2645.935,2645.175,2645.805,0.1168 +1728864900000,2645.805,2646.535,2645.765,2646.445,0.0485 +1728865200000,2646.445,2647.075,2646.395,2646.955,0.0865 +1728865500000,2646.955,2647.575,2646.895,2647.165,0.1324 +1728865800000,2647.124,2648.175,2646.815,2647.664,0.1108 +1728866100000,2647.658,2648.225,2647.475,2648.055,0.0574 +1728866400000,2648.085,2648.085,2646.315,2646.365,0.0675 +1728866700000,2646.405,2647.175,2645.905,2647.175,0.1487 +1728867000000,2647.165,2647.808,2646.365,2646.395,0.2208 +1728867300000,2646.448,2647.005,2646.385,2646.574,0.1499 +1728867600000,2646.574,2646.574,2643.455,2643.598,0.3167 +1728867900000,2643.618,2645.725,2643.375,2645.695,0.2795 +1728868200000,2645.695,2645.715,2643.995,2645.715,0.1911 +1728868500000,2645.715,2647.245,2645.545,2646.535,0.4763 +1728868800000,2646.545,2646.765,2644.975,2645.525,0.3945 +1728869100000,2645.535,2648.055,2645.485,2647.815,0.2971 +1728869400000,2647.805,2647.815,2645.545,2646.095,0.3842 +1728869700000,2646.048,2647.775,2645.885,2647.295,0.0969 +1728870000000,2647.505,2648.275,2646.125,2646.475,0.1993 +1728870300000,2646.445,2648.375,2646.175,2646.195,0.1198 +1728870600000,2646.175,2646.294,2644.355,2646.004,0.2177 +1728870900000,2645.995,2646.445,2645.425,2646.015,0.1724 +1728871200000,2645.955,2645.955,2644.015,2644.125,0.228 +1728871500000,2644.095,2645.265,2643.058,2644.965,0.2385 +1728871800000,2644.974,2645.875,2644.465,2645.675,0.1642 +1728872100000,2645.705,2646.295,2645.055,2646.155,0.1376 +1728872400000,2646.245,2647.005,2646.155,2646.975,0.2456 +1728872700000,2646.965,2648.225,2646.855,2648.065,0.2287 +1728873000000,2648.035,2650.665,2647.595,2650.525,0.424 +1728873300000,2650.485,2651.455,2649.028,2651.235,0.1956 +1728873600000,2651.145,2653.045,2650.805,2652.385,0.1507 +1728873900000,2652.375,2653.615,2652.295,2652.645,0.1561 +1728874200000,2652.595,2654.258,2651.715,2653.985,0.1413 +1728874500000,2653.985,2655.355,2653.405,2655.045,0.1163 +1728874800000,2655.025,2656.045,2654.525,2654.775,0.0995 +1728875100000,2654.775,2655.258,2653.564,2654.765,0.2179 +1728875400000,2654.765,2656.585,2654.505,2656.025,0.1324 +1728875700000,2656.025,2656.175,2654.815,2655.565,0.0768 +1728876000000,2655.565,2655.835,2654.665,2655.385,0.071 +1728876300000,2655.375,2656.405,2655.115,2655.995,0.0843 +1728876600000,2656.115,2656.495,2656.005,2656.305,0.0379 +1728876900000,2656.215,2656.985,2656.195,2656.215,0.0742 +1728877200000,2656.225,2657.205,2656.225,2657.125,0.0776 +1728877500000,2657.085,2657.285,2656.145,2656.215,0.074 +1728877800000,2656.195,2656.295,2655.095,2655.805,0.044 +1728878100000,2655.805,2655.885,2655.435,2655.445,0.0206 +1728878400000,2655.435,2656.135,2655.295,2656.015,0.0178 +1728878700000,2656.025,2656.025,2655.145,2655.335,0.081 +1728879000000,2655.485,2655.765,2655.175,2655.295,0.0264 +1728879300000,2655.195,2656.035,2655.195,2655.795,0.0301 +1728879600000,2655.785,2656.635,2655.755,2656.225,0.0254 +1728879900000,2656.215,2656.485,2656.095,2656.245,0.0513 +1728880200000,2656.285,2656.435,2656.025,2656.125,0.0112 +1728880500000,2656.195,2657.865,2656.165,2657.865,0.0456 +1728880800000,2657.865,2658.165,2657.464,2658.025,0.118 +1728881100000,2657.934,2660.305,2657.805,2660.225,0.1312 +1728881400000,2660.225,2660.225,2658.675,2658.855,0.0678 +1728881700000,2658.855,2659.385,2658.795,2659.085,0.0379 +1728882000000,2659.035,2659.535,2658.505,2659.115,0.066 +1728882300000,2659.064,2659.105,2658.605,2659.055,0.048 +1728882600000,2659.165,2659.955,2659.035,2659.515,0.0339 +1728882900000,2659.545,2660.545,2659.015,2660.475,0.047 +1728883200000,2660.545,2660.575,2659.985,2659.985,0.049 +1728883500000,2659.995,2660.105,2659.395,2659.775,0.0886 +1728883800000,2659.785,2660.175,2658.075,2658.075,0.2125 +1728884100000,2658.095,2658.774,2657.675,2658.575,0.192 +1728884400000,2658.645,2658.645,2657.425,2658.215,0.059 +1728884700000,2658.245,2658.775,2657.365,2657.515,0.0827 +1728885000000,2657.495,2658.085,2656.945,2657.775,0.218 +1728885300000,2657.825,2659.215,2657.775,2658.875,0.1452 +1728885600000,2658.885,2659.405,2657.405,2657.525,0.2817 +1728885900000,2657.495,2658.485,2657.295,2658.145,0.2451 +1728886200000,2658.135,2658.775,2657.505,2658.435,0.1331 +1728886500000,2658.445,2659.145,2658.258,2658.665,0.1391 +1728886800000,2658.735,2664.185,2658.735,2663.875,0.4601 +1728887100000,2663.875,2666.705,2663.184,2665.435,0.3009 +1728887400000,2665.464,2666.065,2664.975,2666.005,0.1461 +1728887700000,2666.045,2666.385,2664.225,2664.275,0.154 +1728888000000,2664.295,2665.095,2663.195,2663.924,0.1397 +1728888300000,2663.918,2664.575,2662.555,2663.455,0.1958 +1728888600000,2663.455,2665.215,2663.405,2665.075,0.0974 +1728888900000,2665.055,2665.055,2663.305,2663.884,0.1332 +1728889200000,2663.975,2665.055,2663.585,2663.938,0.1735 +1728889500000,2663.938,2664.165,2663.275,2663.735,0.1767 +1728889800000,2663.778,2663.778,2662.065,2662.315,0.1376 +1728890100000,2662.335,2663.915,2662.235,2662.935,0.1451 +1728890400000,2662.985,2663.255,2661.765,2661.805,0.2823 +1728890700000,2661.815,2661.875,2660.135,2660.565,0.1562 +1728891000000,2660.545,2660.545,2659.005,2660.248,0.1561 +1728891300000,2660.255,2663.095,2659.898,2662.615,0.1603 +1728891600000,2662.605,2663.615,2661.875,2662.995,0.1736 +1728891900000,2662.995,2662.995,2660.635,2661.425,0.1672 +1728892200000,2661.425,2662.445,2660.585,2660.635,0.052 +1728892500000,2660.615,2661.285,2659.975,2660.298,0.0908 +1728892800000,2660.295,2661.764,2660.268,2661.365,0.2227 +1728893100000,2661.455,2661.575,2660.125,2661.225,0.2003 +1728893400000,2661.205,2661.235,2658.898,2659.535,0.1427 +1728893700000,2659.535,2659.625,2658.935,2659.165,0.1683 +1728894000000,2659.135,2660.185,2658.945,2660.035,0.2527 +1728894300000,2660.005,2660.575,2659.305,2659.425,0.0599 +1728894600000,2659.425,2660.135,2659.225,2659.525,0.0467 +1728894900000,2659.555,2660.375,2659.325,2659.914,0.1103 +1728895200000,2659.915,2660.098,2659.505,2659.505,0.127 +1728895500000,2659.685,2659.875,2658.235,2658.578,0.0712 +1728895800000,2658.575,2660.075,2658.565,2659.805,0.0768 +1728896100000,2659.805,2660.198,2659.025,2659.305,0.0618 +1728896400000,2659.315,2660.125,2659.205,2659.755,0.0783 +1728896700000,2659.735,2662.885,2659.435,2662.355,0.0954 +1728897000000,2662.355,2662.585,2661.265,2661.385,0.0715 +1728897300000,2661.355,2661.915,2660.355,2661.745,0.0515 +1728897600000,2661.745,2662.295,2661.555,2661.835,0.0301 +1728897900000,2661.875,2662.055,2659.178,2659.228,0.1185 +1728898200000,2659.228,2659.258,2658.315,2658.815,0.1578 +1728898500000,2658.845,2659.065,2657.195,2657.314,0.1551 +1728898800000,2657.315,2659.185,2656.625,2658.895,0.1367 +1728899100000,2658.895,2659.835,2658.325,2658.325,0.0606 +1728899400000,2658.194,2658.985,2657.908,2658.355,0.0752 +1728899700000,2658.395,2658.595,2657.355,2658.385,0.0503 +1728900000000,2658.365,2658.865,2658.095,2658.295,0.085 +1728900300000,2658.295,2659.825,2658.005,2659.745,0.231 +1728900600000,2659.785,2660.778,2658.265,2658.835,0.3547 +1728900900000,2658.835,2659.485,2657.825,2659.375,0.1932 +1728901200000,2659.385,2659.815,2658.655,2659.095,0.1203 +1728901500000,2659.175,2659.195,2656.648,2658.325,0.2079 +1728901800000,2658.335,2659.175,2658.118,2658.815,0.0483 +1728902100000,2658.795,2659.295,2658.465,2659.115,0.0394 +1728902400000,2659.115,2659.665,2658.685,2659.205,0.0919 +1728902700000,2659.165,2659.295,2657.695,2657.745,0.1063 +1728903000000,2657.795,2658.185,2657.095,2657.115,0.1013 +1728903300000,2657.245,2657.295,2655.725,2655.725,0.132 +1728903600000,2655.715,2656.435,2654.365,2655.095,0.1542 +1728903900000,2655.105,2655.955,2654.445,2655.215,0.2086 +1728904200000,2655.315,2656.685,2654.805,2656.675,0.0984 +1728904500000,2656.585,2656.585,2653.525,2653.885,0.2305 +1728904800000,2653.905,2656.195,2653.825,2655.005,0.0773 +1728905100000,2655.035,2655.845,2654.505,2654.875,0.0712 +1728905400000,2654.965,2655.465,2654.405,2654.705,0.0479 +1728905700000,2654.755,2655.175,2654.015,2654.825,0.0486 +1728906000000,2654.825,2654.845,2653.605,2654.408,0.0951 +1728906300000,2654.375,2654.464,2653.735,2654.065,0.1115 +1728906600000,2654.048,2654.064,2650.935,2651.935,0.1778 +1728906900000,2651.965,2652.605,2651.038,2651.995,0.1076 +1728907200000,2651.995,2653.605,2651.065,2653.105,0.2259 +1728907500000,2653.208,2654.285,2652.655,2653.155,0.1794 +1728907800000,2653.145,2653.535,2652.125,2652.125,0.1592 +1728908100000,2652.125,2652.585,2650.845,2651.035,0.3083 +1728908400000,2651.075,2652.808,2650.248,2652.515,0.5426 +1728908700000,2652.585,2654.445,2652.205,2654.185,0.4345 +1728909000000,2654.205,2654.385,2652.015,2653.325,0.3528 +1728909300000,2653.325,2653.665,2650.175,2651.735,0.3319 +1728909600000,2651.735,2652.075,2649.095,2649.785,0.2997 +1728909900000,2649.775,2651.925,2649.145,2650.978,0.4465 +1728910200000,2650.965,2652.225,2650.775,2651.305,0.1416 +1728910500000,2651.305,2651.655,2650.648,2651.255,0.1753 +1728910800000,2651.255,2652.095,2650.155,2651.155,0.1986 +1728911100000,2651.185,2651.485,2649.385,2649.635,0.2006 +1728911400000,2649.674,2650.575,2648.165,2649.215,0.266 +1728911700000,2649.185,2650.798,2647.584,2650.798,0.3957 +1728912000000,2650.855,2652.088,2650.635,2651.355,0.1957 +1728912300000,2651.375,2653.685,2651.035,2653.285,0.1606 +1728912600000,2653.224,2654.585,2652.595,2654.415,0.3323 +1728912900000,2654.525,2654.595,2652.808,2654.325,0.1049 +1728913200000,2654.325,2659.224,2654.295,2658.938,0.4037 +1728913500000,2658.968,2661.065,2657.895,2659.925,0.5049 +1728913800000,2659.925,2660.805,2657.605,2659.155,0.2866 +1728914100000,2659.155,2659.615,2655.115,2655.335,0.2443 +1728914400000,2655.335,2656.908,2654.005,2654.185,0.3911 +1728914700000,2654.175,2654.175,2650.685,2651.125,0.6397 +1728915000000,2651.125,2651.535,2649.264,2650.365,0.5346 +1728915300000,2650.365,2650.365,2647.645,2647.645,0.6255 +1728915600000,2647.655,2650.155,2646.145,2650.045,0.692 +1728915900000,2650.065,2650.945,2649.095,2649.355,0.5623 +1728916200000,2649.395,2650.695,2648.275,2650.625,0.2089 +1728916500000,2650.635,2651.075,2648.217,2648.524,0.2711 +1728916800000,2648.594,2649.678,2648.284,2649.185,0.2718 +1728917100000,2649.185,2649.745,2646.735,2647.705,0.2958 +1728917400000,2647.695,2648.365,2645.288,2646.745,0.3712 +1728917700000,2646.755,2648.125,2644.585,2645.495,0.2536 +1728918000000,2645.585,2647.385,2645.205,2647.255,0.2005 +1728918300000,2647.215,2648.155,2645.205,2646.815,0.1602 +1728918600000,2646.755,2648.435,2646.725,2647.065,0.1317 +1728918900000,2647.034,2647.505,2646.645,2647.125,0.379 +1728919200000,2647.125,2647.168,2645.465,2645.865,0.345 +1728919500000,2645.865,2646.735,2645.045,2645.585,0.3109 +1728919800000,2645.585,2648.985,2645.475,2647.915,0.1507 +1728920100000,2647.705,2648.245,2646.995,2647.175,0.1273 +1728920400000,2647.165,2648.205,2646.115,2646.595,0.0884 +1728920700000,2646.575,2647.585,2645.885,2647.415,0.0948 +1728921000000,2647.405,2647.585,2645.735,2645.905,0.0881 +1728921300000,2645.835,2646.745,2643.835,2646.625,0.108 +1728921600000,2646.645,2646.695,2645.925,2645.925,0.0608 +1728921900000,2645.875,2647.035,2645.735,2646.195,0.0628 +1728922200000,2646.215,2647.315,2645.885,2647.215,0.0609 +1728922500000,2647.205,2647.885,2646.965,2647.775,0.0613 +1728922800000,2647.795,2648.435,2647.015,2647.045,0.0584 +1728923100000,2647.015,2647.225,2646.025,2646.635,0.0614 +1728923400000,2646.715,2647.335,2646.425,2646.965,0.0645 +1728923700000,2646.995,2648.775,2646.995,2648.685,0.0468 +1728924000000,2648.725,2648.995,2648.395,2648.635,0.0482 +1728924300000,2648.675,2649.615,2648.605,2649.375,0.0509 +1728924600000,2649.405,2649.405,2647.405,2648.725,0.0649 +1728924900000,2648.725,2648.725,2648.318,2648.435,0.067 +1728925200000,2648.435,2649.375,2647.985,2648.965,0.049 +1728925500000,2649.005,2649.165,2648.165,2648.165,0.0433 +1728925800000,2648.175,2649.295,2648.175,2648.905,0.0426 +1728926100000,2648.905,2649.165,2648.625,2648.725,0.0436 +1728926400000,2648.805,2649.005,2647.915,2648.105,0.0514 +1728926700000,2648.105,2649.115,2648.005,2648.695,0.0772 +1728927000000,2648.705,2648.705,2648.005,2648.345,0.055 +1728927300000,2648.345,2649.765,2648.315,2648.935,0.0552 +1728927600000,2648.975,2649.075,2647.775,2648.215,0.0274 +1728927900000,2648.215,2648.215,2647.125,2647.535,0.0343 +1728928200000,2647.535,2648.085,2647.445,2648.035,0.03 +1728928500000,2648.035,2648.645,2647.685,2648.495,0.0452 +1728928800000,2648.495,2648.735,2648.335,2648.735,0.0319 +1728929100000,2648.835,2649.225,2648.685,2649.225,0.0307 +1728929400000,2649.215,2649.345,2648.735,2649.085,0.0206 +1728929700000,2649.028,2649.455,2648.825,2649.444,0.0141 +1728930000000,2649.465,2649.535,2649.075,2649.525,0.0197 +1728930300000,2649.565,2650.215,2649.545,2650.205,0.0372 +1728930600000,2650.205,2650.615,2649.995,2650.115,0.0314 +1728930900000,2650.055,2650.805,2649.775,2650.364,0.0277 +1728931200000,2650.368,2650.448,2649.948,2650.215,0.0836 +1728931500000,2650.248,2650.248,2649.025,2649.025,0.0325 +1728931800000,2649.045,2649.515,2649.045,2649.245,0.0662 +1728932100000,2649.165,2650.125,2648.974,2649.125,0.0867 +1728932400000,2649.125,2650.994,2646.865,2650.728,0.2852 +1728932700000,2650.705,2650.784,2649.184,2649.294,0.218 +1728933000000,2649.274,2650.708,2649.174,2650.508,0.1911 +1728933300000,2650.508,2651.284,2650.508,2650.784,0.1766 +1728933600000,2650.784,2650.974,2650.348,2650.974,0.1582 +1728933900000,2651.048,2651.448,2650.048,2650.048,0.1581 +1728934200000,2650.048,2650.554,2649.544,2650.534,0.0889 +1728934500000,2650.534,2650.804,2650.328,2650.464,0.1026 +1728934800000,2650.484,2650.928,2650.484,2650.655,0.0741 +1728935100000,2650.695,2651.404,2650.398,2651.398,0.0773 +1728935400000,2651.398,2651.835,2651.245,2651.648,0.0593 +1728935700000,2651.624,2652.498,2651.475,2652.348,0.1936 +1728936000000,2652.385,2653.175,2652.335,2653.155,0.0687 +1728936300000,2653.148,2653.198,2652.725,2652.898,0.0274 +1728936600000,2652.875,2652.955,2652.335,2652.785,0.0206 +1728936900000,2652.795,2652.845,2652.115,2652.445,0.0137 +1728937200000,2652.265,2652.605,2652.155,2652.365,0.0185 +1728937500000,2652.365,2652.505,2652.325,2652.325,0.0082 +1728937800000,2652.335,2652.705,2652.185,2652.395,0.0117 +1728938100000,2652.405,2652.665,2651.725,2651.765,0.0149 +1728938400000,2651.765,2651.895,2647.955,2648.215,0.0499 +1728938700000,2648.235,2649.315,2646.025,2646.615,0.045 +1728939000000,2646.645,2647.925,2646.645,2647.705,0.0427 +1728939300000,2647.635,2648.948,2647.635,2648.424,0.0328 +1728943200000,2646.905,2648.924,2646.805,2648.875,0.1071 +1728943500000,2648.795,2649.385,2647.885,2648.605,0.0236 +1728943800000,2648.605,2648.945,2648.325,2648.885,0.0163 +1728944100000,2648.905,2648.915,2648.218,2648.364,0.0309 +1728944400000,2648.364,2649.185,2648.274,2649.004,0.0553 +1728944700000,2648.994,2649.958,2648.984,2649.844,0.0607 +1728945000000,2649.838,2650.025,2649.548,2649.838,0.0714 +1728945300000,2649.895,2649.934,2649.618,2649.695,0.0493 +1728945600000,2649.705,2650.134,2649.608,2649.885,0.0384 +1728945900000,2649.885,2650.085,2649.518,2649.878,0.0367 +1728946200000,2649.845,2649.878,2649.718,2649.855,0.0226 +1728946500000,2649.805,2650.108,2649.665,2649.835,0.0577 +1728946800000,2649.885,2650.314,2649.665,2650.155,0.0902 +1728947100000,2650.175,2650.424,2649.978,2650.398,0.0556 +1728947400000,2650.414,2650.835,2650.414,2650.765,0.0084 +1728947700000,2650.765,2650.765,2650.215,2650.295,0.0482 +1728948000000,2650.375,2650.585,2650.225,2650.225,0.0503 +1728948300000,2650.264,2650.425,2650.225,2650.355,0.008 +1728948600000,2650.325,2650.325,2649.975,2650.045,0.0214 +1728948900000,2650.045,2650.475,2649.968,2650.315,0.0217 +1728949200000,2650.335,2650.545,2649.245,2649.275,0.0682 +1728949500000,2649.275,2650.065,2649.215,2650.035,0.0367 +1728949800000,2649.995,2650.025,2649.424,2649.475,0.0242 +1728950100000,2649.485,2649.875,2648.815,2649.255,0.0366 +1728950400000,2649.255,2649.955,2648.935,2649.595,0.095 +1728950700000,2649.595,2650.005,2648.755,2649.215,0.0533 +1728951000000,2649.245,2649.585,2648.405,2648.425,0.052 +1728951300000,2648.498,2648.595,2647.785,2648.175,0.0372 +1728951600000,2648.125,2649.065,2648.125,2648.685,0.0503 +1728951900000,2648.685,2649.395,2648.655,2649.215,0.0529 +1728952200000,2649.165,2650.085,2649.145,2649.285,0.0509 +1728952500000,2649.285,2649.545,2648.325,2648.445,0.035 +1728952800000,2648.415,2648.925,2647.665,2648.215,0.1021 +1728953100000,2648.225,2648.775,2647.775,2648.335,0.1591 +1728953400000,2648.335,2648.755,2648.055,2648.515,0.1492 +1728953700000,2648.525,2648.935,2648.005,2648.055,0.1358 +1728954000000,2648.055,2649.725,2647.605,2648.995,0.3085 +1728954300000,2649.025,2649.365,2647.415,2648.055,0.4365 +1728954600000,2647.975,2649.535,2647.885,2648.348,0.3094 +1728954900000,2648.345,2648.625,2647.125,2648.575,0.1882 +1728955200000,2648.575,2649.665,2648.065,2649.245,0.2836 +1728955500000,2649.245,2650.274,2649.045,2650.025,0.3107 +1728955800000,2650.025,2650.245,2648.895,2649.565,0.4291 +1728956100000,2649.565,2651.075,2649.175,2650.225,0.2077 +1728956400000,2650.235,2650.535,2647.825,2648.775,0.1741 +1728956700000,2648.775,2650.115,2648.635,2649.025,0.1248 +1728957000000,2649.015,2650.165,2648.805,2649.205,0.1002 +1728957300000,2649.275,2649.275,2647.895,2648.235,0.1316 +1728957600000,2648.215,2650.395,2647.925,2650.205,0.1171 +1728957900000,2650.205,2650.388,2649.495,2649.675,0.1129 +1728958200000,2649.695,2649.695,2648.695,2649.365,0.1086 +1728958500000,2649.368,2650.205,2649.328,2650.095,0.1602 +1728958800000,2650.095,2652.345,2650.095,2651.795,0.3112 +1728959100000,2651.785,2652.608,2651.505,2651.675,0.1995 +1728959400000,2651.688,2652.108,2650.845,2650.995,0.2102 +1728959700000,2650.965,2652.135,2650.545,2651.745,0.1044 +1728960000000,2651.745,2651.905,2649.665,2649.778,0.1492 +1728960300000,2649.768,2650.158,2648.355,2649.005,0.1687 +1728960600000,2649.005,2651.718,2648.775,2651.205,0.127 +1728960900000,2651.205,2651.775,2650.295,2651.485,0.1245 +1728961200000,2651.525,2651.535,2649.495,2649.495,0.0905 +1728961500000,2649.495,2649.715,2648.895,2648.905,0.1202 +1728961800000,2648.905,2649.505,2648.385,2648.575,0.2609 +1728962100000,2648.575,2648.955,2646.135,2646.305,0.4428 +1728962400000,2646.305,2646.795,2645.295,2645.885,0.4352 +1728962700000,2645.895,2647.475,2645.255,2647.325,0.305 +1728963000000,2647.325,2647.644,2646.745,2646.885,0.1 +1728963300000,2646.945,2646.955,2645.965,2646.705,0.1746 +1728963600000,2646.715,2646.745,2645.995,2646.235,0.1907 +1728963900000,2646.235,2646.405,2645.865,2645.898,0.0889 +1728964200000,2645.898,2646.315,2645.415,2646.295,0.1418 +1728964500000,2646.295,2646.295,2644.265,2645.555,0.206 +1728964800000,2645.555,2645.555,2643.395,2643.985,0.1904 +1728965100000,2643.995,2644.485,2643.515,2643.785,0.1437 +1728965400000,2643.784,2644.878,2643.615,2644.825,0.1762 +1728965700000,2644.834,2645.198,2644.545,2644.645,0.131 +1728966000000,2644.635,2644.725,2644.245,2644.545,0.1773 +1728966300000,2644.545,2644.615,2643.115,2644.185,0.0511 +1728966600000,2644.185,2644.415,2643.115,2643.115,0.0646 +1728966900000,2643.115,2644.495,2642.815,2644.495,0.0886 +1728967200000,2644.475,2645.075,2644.355,2644.795,0.1959 +1728967500000,2644.795,2645.105,2644.425,2644.795,0.1352 +1728967800000,2644.765,2644.915,2644.285,2644.635,0.066 +1728968100000,2644.685,2644.865,2644.248,2644.248,0.0492 +1728968400000,2644.248,2644.248,2641.845,2642.045,0.1964 +1728968700000,2642.045,2642.685,2641.705,2641.735,0.2083 +1728969000000,2641.705,2642.095,2641.245,2641.525,0.1176 +1728969300000,2641.495,2642.055,2640.815,2640.935,0.1414 +1728969600000,2640.885,2641.105,2639.925,2640.098,0.2597 +1728969900000,2640.118,2640.915,2639.088,2639.265,0.2731 +1728970200000,2639.265,2639.724,2637.955,2638.275,0.5086 +1728970500000,2638.275,2642.985,2638.115,2642.085,0.2891 +1728970800000,2642.065,2642.745,2640.124,2640.695,0.3378 +1728971100000,2640.695,2642.715,2640.565,2641.985,0.2078 +1728971400000,2642.008,2642.485,2640.848,2641.185,0.1749 +1728971700000,2641.205,2641.884,2640.158,2641.795,0.2414 +1728972000000,2641.805,2643.325,2641.245,2643.205,0.2041 +1728972300000,2643.205,2644.114,2642.695,2643.795,0.1948 +1728972600000,2643.795,2643.955,2642.984,2643.955,0.177 +1728972900000,2643.885,2643.885,2642.715,2643.475,0.153 +1728973200000,2643.475,2644.765,2642.395,2644.155,0.1593 +1728973500000,2644.125,2644.998,2643.575,2644.915,0.1702 +1728973800000,2644.905,2647.585,2644.715,2646.675,0.2022 +1728974100000,2646.675,2647.735,2645.845,2646.685,0.1486 +1728974400000,2646.685,2647.775,2646.205,2647.195,0.1421 +1728974700000,2647.215,2648.175,2646.885,2646.965,0.1957 +1728975000000,2646.975,2649.048,2646.595,2648.375,0.1661 +1728975300000,2648.385,2648.955,2647.785,2648.535,0.1049 +1728975600000,2648.495,2650.525,2648.275,2648.368,0.1758 +1728975900000,2648.375,2649.675,2647.755,2649.075,0.3014 +1728976200000,2649.075,2649.835,2648.655,2649.515,0.3537 +1728976500000,2649.515,2649.855,2647.855,2648.955,0.1257 +1728976800000,2648.955,2650.135,2648.505,2649.555,0.1247 +1728977100000,2649.625,2651.975,2649.625,2651.955,0.119 +1728977400000,2651.955,2653.765,2651.745,2651.745,0.146 +1728977700000,2651.745,2652.245,2650.375,2651.195,0.1397 +1728978000000,2651.205,2652.165,2650.678,2651.865,0.1576 +1728978300000,2651.865,2652.885,2650.085,2651.015,0.1087 +1728978600000,2651.035,2651.535,2649.925,2650.555,0.1445 +1728978900000,2650.635,2650.995,2650.228,2650.615,0.1934 +1728979200000,2650.555,2652.005,2649.635,2650.745,0.1912 +1728979500000,2650.745,2652.855,2650.325,2652.625,0.125 +1728979800000,2652.625,2654.495,2651.935,2654.395,0.1206 +1728980100000,2654.425,2654.585,2653.065,2653.695,0.1653 +1728980400000,2653.705,2655.355,2653.315,2653.888,0.1722 +1728980700000,2653.855,2655.175,2653.855,2654.665,0.1058 +1728981000000,2654.645,2655.305,2653.825,2654.905,0.1216 +1728981300000,2654.808,2654.875,2654.025,2654.325,0.1321 +1728981600000,2654.335,2655.585,2654.135,2654.695,0.1715 +1728981900000,2654.715,2655.024,2653.765,2653.785,0.3018 +1728982200000,2653.875,2653.885,2652.765,2652.855,0.3518 +1728982500000,2652.874,2653.898,2652.695,2653.815,0.2985 +1728982800000,2653.805,2653.955,2653.185,2653.348,0.2347 +1728983100000,2653.264,2653.848,2652.335,2653.015,0.357 +1728983400000,2653.024,2653.198,2650.984,2651.235,0.3213 +1728983700000,2651.215,2652.725,2651.168,2652.475,0.2382 +1728984000000,2652.475,2655.025,2652.475,2655.015,0.2414 +1728984300000,2655.015,2655.425,2652.885,2653.085,0.2363 +1728984600000,2653.055,2653.665,2652.845,2653.035,0.2969 +1728984900000,2653.035,2654.525,2652.998,2654.008,0.1816 +1728985200000,2654.015,2654.255,2653.158,2653.564,0.2768 +1728985500000,2653.565,2654.055,2653.355,2653.865,0.2559 +1728985800000,2653.858,2655.098,2653.735,2655.098,0.2817 +1728986100000,2655.058,2655.204,2653.078,2653.365,0.291 +1728986400000,2653.375,2653.875,2652.945,2653.025,0.1555 +1728986700000,2653.105,2653.545,2652.545,2653.545,0.0531 +1728987000000,2653.535,2655.275,2653.355,2654.658,0.0897 +1728987300000,2654.635,2655.218,2654.535,2654.855,0.0964 +1728987600000,2654.845,2655.555,2654.615,2654.895,0.1014 +1728987900000,2654.865,2656.645,2654.845,2655.705,0.1244 +1728988200000,2655.795,2656.495,2655.335,2655.885,0.3687 +1728988500000,2655.945,2656.015,2654.295,2654.405,0.2258 +1728988800000,2654.415,2654.685,2653.415,2653.535,0.263 +1728989100000,2653.535,2653.915,2652.855,2653.245,0.2739 +1728989400000,2653.255,2653.545,2652.925,2653.435,0.3073 +1728989700000,2653.415,2653.505,2652.815,2652.875,0.204 +1728990000000,2652.905,2654.435,2652.885,2653.345,0.2116 +1728990300000,2653.345,2653.755,2652.465,2652.695,0.1331 +1728990600000,2652.685,2652.815,2651.848,2652.315,0.1722 +1728990900000,2652.345,2652.805,2652.105,2652.335,0.1689 +1728991200000,2652.405,2652.505,2651.635,2652.305,0.1928 +1728991500000,2652.305,2652.455,2650.565,2650.765,0.171 +1728991800000,2650.765,2653.015,2650.695,2651.465,0.2932 +1728992100000,2651.375,2651.965,2650.645,2650.685,0.2671 +1728992400000,2650.685,2650.802,2649.425,2649.995,0.2109 +1728992700000,2649.944,2651.175,2649.095,2649.564,0.2695 +1728993000000,2649.574,2649.775,2645.984,2646.128,0.4778 +1728993300000,2646.138,2648.195,2645.505,2647.595,0.3697 +1728993600000,2647.595,2648.365,2647.545,2648.245,0.663 +1728993900000,2648.245,2649.875,2647.845,2649.585,0.4949 +1728994200000,2649.585,2650.555,2649.535,2650.485,0.3836 +1728994500000,2650.475,2652.058,2649.885,2652.045,0.1966 +1728994800000,2652.235,2655.285,2652.175,2655.198,0.474 +1728995100000,2655.165,2656.615,2654.535,2655.285,0.1604 +1728995400000,2655.535,2657.265,2655.475,2655.985,0.3264 +1728995700000,2655.995,2656.785,2654.345,2655.005,0.3439 +1728996000000,2655.005,2656.305,2653.618,2653.665,0.1281 +1728996300000,2653.695,2654.135,2652.345,2652.365,0.1313 +1728996600000,2652.365,2652.365,2648.145,2649.015,0.3165 +1728996900000,2649.015,2649.425,2647.015,2648.115,0.5453 +1728997200000,2648.115,2650.184,2647.188,2649.215,0.6435 +1728997500000,2649.215,2650.285,2646.715,2646.945,0.4926 +1728997800000,2646.895,2649.315,2645.905,2648.945,0.7035 +1728998100000,2648.935,2651.155,2648.685,2649.355,0.7115 +1728998400000,2649.355,2652.255,2648.755,2651.365,0.4383 +1728998700000,2651.585,2651.755,2649.495,2651.715,0.2336 +1728999000000,2651.745,2652.425,2649.935,2650.715,0.8702 +1728999300000,2650.715,2651.245,2648.085,2648.485,0.7086 +1728999600000,2648.475,2651.855,2647.185,2651.765,0.6858 +1728999900000,2651.765,2653.195,2649.278,2649.324,0.7438 +1729000200000,2649.315,2651.055,2648.745,2649.135,0.2313 +1729000500000,2649.165,2650.448,2646.858,2648.514,0.2358 +1729000800000,2648.515,2650.795,2647.675,2650.695,0.2021 +1729001100000,2650.665,2654.445,2650.575,2654.005,0.3343 +1729001400000,2654.015,2655.348,2653.628,2654.515,0.3245 +1729001700000,2654.515,2657.015,2654.465,2656.745,0.2179 +1729002000000,2656.698,2661.815,2656.538,2659.445,0.6523 +1729002300000,2659.405,2660.435,2657.668,2659.185,0.5429 +1729002600000,2659.265,2660.375,2657.215,2659.205,0.2951 +1729002900000,2659.195,2660.175,2657.475,2658.768,0.276 +1729003200000,2658.795,2660.825,2657.085,2659.985,0.6754 +1729003500000,2659.995,2663.578,2659.055,2663.215,0.3963 +1729003800000,2663.235,2664.035,2662.174,2663.464,0.6715 +1729004100000,2663.454,2664.015,2659.225,2659.698,0.3545 +1729004400000,2659.655,2660.195,2657.545,2658.065,0.235 +1729004700000,2658.085,2659.345,2657.125,2659.335,0.4108 +1729005000000,2659.345,2662.475,2658.935,2662.155,0.4366 +1729005300000,2662.115,2664.275,2661.305,2662.955,0.595 +1729005600000,2662.955,2663.255,2661.495,2662.164,0.2806 +1729005900000,2662.115,2663.634,2662.035,2663.064,0.174 +1729006200000,2663.108,2664.695,2662.538,2663.178,0.2333 +1729006500000,2663.134,2663.775,2662.408,2662.705,0.2182 +1729006800000,2662.694,2663.008,2661.168,2662.905,0.1549 +1729007100000,2662.925,2665.005,2662.238,2662.788,0.2956 +1729007400000,2662.788,2664.365,2662.738,2664.135,0.2066 +1729007700000,2664.155,2664.575,2663.704,2664.515,0.1164 +1729008000000,2664.525,2666.215,2664.105,2665.504,0.2565 +1729008300000,2665.504,2667.758,2664.998,2666.718,0.3275 +1729008600000,2666.708,2668.248,2666.675,2667.925,0.2846 +1729008900000,2667.934,2668.805,2667.475,2668.495,0.1638 +1729009200000,2668.495,2668.785,2666.575,2667.205,0.2171 +1729009500000,2667.205,2667.935,2665.395,2665.588,0.1943 +1729009800000,2665.595,2667.245,2665.595,2665.995,0.1937 +1729010100000,2665.985,2665.995,2664.315,2664.395,0.1449 +1729010400000,2664.368,2664.925,2663.425,2663.475,0.3085 +1729010700000,2663.475,2663.475,2661.135,2661.385,0.1899 +1729011000000,2661.395,2663.255,2660.995,2662.745,0.2134 +1729011300000,2662.735,2662.735,2661.345,2661.778,0.289 +1729011600000,2661.735,2661.735,2659.675,2659.995,0.3625 +1729011900000,2660.028,2660.785,2659.265,2659.775,0.3005 +1729012200000,2659.795,2659.888,2658.905,2659.185,0.1875 +1729012500000,2659.188,2660.928,2658.875,2660.665,0.1643 +1729012800000,2660.695,2662.505,2660.115,2661.798,0.2959 +1729013100000,2661.798,2662.355,2661.355,2661.965,0.3371 +1729013400000,2661.978,2663.285,2661.375,2663.075,0.2515 +1729013700000,2663.075,2663.328,2661.865,2662.045,0.1101 +1729014000000,2662.075,2664.085,2662.045,2663.645,0.1419 +1729014300000,2663.645,2663.805,2662.985,2663.725,0.262 +1729014600000,2663.725,2664.018,2662.888,2663.775,0.2744 +1729014900000,2663.805,2663.905,2662.938,2663.508,0.2207 +1729015200000,2663.475,2664.435,2663.345,2663.508,0.2273 +1729015500000,2663.498,2664.408,2663.255,2663.958,0.2133 +1729015800000,2663.955,2664.168,2663.338,2663.878,0.169 +1729016100000,2663.865,2664.098,2663.298,2664.038,0.1878 +1729016400000,2664.068,2665.045,2663.925,2664.795,0.1945 +1729016700000,2664.795,2665.215,2664.505,2664.955,0.22 +1729017000000,2664.938,2665.428,2664.165,2664.548,0.246 +1729017300000,2664.564,2664.785,2664.195,2664.275,0.189 +1729017600000,2664.308,2664.448,2663.785,2664.308,0.1773 +1729017900000,2664.308,2665.168,2663.944,2664.995,0.1547 +1729018200000,2664.995,2665.748,2664.638,2665.098,0.1908 +1729018500000,2665.074,2665.568,2664.865,2664.998,0.1651 +1729018800000,2664.994,2665.035,2663.498,2663.585,0.2558 +1729019100000,2663.565,2664.298,2662.548,2664.298,0.2782 +1729019400000,2664.325,2665.758,2664.298,2665.645,0.1634 +1729019700000,2665.635,2666.198,2665.058,2665.338,0.1482 +1729020000000,2665.418,2666.195,2664.898,2665.995,0.0845 +1729020300000,2666.035,2666.358,2665.748,2665.978,0.1487 +1729020600000,2665.958,2665.968,2663.795,2664.245,0.1947 +1729020900000,2664.245,2664.345,2662.204,2662.264,0.2294 +1729021200000,2662.235,2662.785,2661.914,2662.165,0.1343 +1729021500000,2662.165,2662.165,2660.785,2661.055,0.1178 +1729021800000,2661.025,2662.365,2659.335,2662.225,0.1649 +1729022100000,2662.235,2662.235,2660.885,2661.598,0.3298 +1729022400000,2661.554,2662.098,2661.435,2661.715,0.2487 +1729022700000,2661.685,2661.685,2660.505,2661.225,0.1546 +1729023000000,2661.245,2661.285,2660.315,2660.568,0.1163 +1729023300000,2660.608,2660.908,2660.138,2660.405,0.0728 +1729023600000,2660.498,2661.035,2660.308,2660.855,0.062 +1729023900000,2660.848,2661.158,2660.525,2661.148,0.035 +1729024200000,2661.155,2661.745,2660.795,2661.745,0.0285 +1729024500000,2661.695,2661.995,2661.595,2661.995,0.0112 +1729024800000,2661.985,2662.195,2661.705,2662.195,0.0286 +1729025100000,2662.168,2662.815,2661.905,2662.765,0.0305 +1729025400000,2662.765,2663.005,2662.405,2662.405,0.0298 +1729025700000,2662.388,2662.835,2662.065,2662.345,0.045 +1729029600000,2662.098,2662.665,2661.805,2662.105,0.0586 +1729029900000,2662.075,2662.145,2661.625,2661.855,0.0228 +1729030200000,2661.895,2661.895,2661.335,2661.525,0.0168 +1729030500000,2661.525,2661.815,2661.398,2661.815,0.0115 +1729030800000,2661.875,2662.195,2661.815,2662.075,0.0168 +1729031100000,2662.125,2662.565,2662.035,2662.475,0.0087 +1729031400000,2662.575,2662.665,2662.095,2662.235,0.0443 +1729031700000,2662.215,2662.235,2661.555,2661.565,0.0224 +1729032000000,2661.495,2662.005,2661.455,2662.005,0.0088 +1729032300000,2661.945,2662.335,2661.925,2662.315,0.0076 +1729032600000,2662.325,2662.365,2661.935,2661.995,0.0069 +1729032900000,2661.965,2662.128,2661.955,2661.984,0.0103 +1729033200000,2661.988,2662.174,2661.788,2661.788,0.0368 +1729033500000,2661.755,2661.995,2661.465,2661.465,0.0724 +1729033800000,2661.465,2661.735,2661.175,2661.295,0.0192 +1729034100000,2661.315,2661.595,2661.255,2661.465,0.0106 +1729034400000,2661.435,2661.535,2661.345,2661.408,0.0264 +1729034700000,2661.444,2661.455,2661.335,2661.395,0.011 +1729035000000,2661.355,2661.415,2661.165,2661.365,0.0309 +1729035300000,2661.415,2662.425,2661.415,2661.965,0.029 +1729035600000,2661.965,2662.325,2661.795,2662.225,0.0064 +1729035900000,2662.205,2662.245,2661.345,2661.595,0.0341 +1729036200000,2661.595,2661.625,2660.698,2660.698,0.0634 +1729036500000,2660.685,2661.345,2660.288,2660.345,0.1341 +1729036800000,2660.275,2660.335,2659.125,2659.675,0.0822 +1729037100000,2659.675,2659.915,2658.635,2659.595,0.191 +1729037400000,2659.615,2660.145,2659.345,2660.008,0.0431 +1729037700000,2660.005,2660.145,2659.575,2659.995,0.0521 +1729038000000,2659.975,2660.308,2659.815,2660.005,0.0899 +1729038300000,2660.005,2660.135,2659.335,2659.745,0.0707 +1729038600000,2659.745,2660.385,2659.565,2660.235,0.2113 +1729038900000,2660.235,2660.385,2659.975,2659.995,0.1213 +1729039200000,2660.025,2660.145,2659.145,2659.395,0.1493 +1729039500000,2659.395,2659.435,2658.558,2658.625,0.1043 +1729039800000,2658.625,2659.405,2658.625,2659.205,0.1202 +1729040100000,2659.195,2660.305,2659.045,2660.105,0.2188 +1729040400000,2660.095,2662.975,2660.095,2662.975,0.6801 +1729040700000,2662.965,2665.055,2661.255,2661.445,0.4986 +1729041000000,2661.475,2664.175,2660.805,2663.715,0.2068 +1729041300000,2663.885,2664.475,2662.765,2663.455,0.3862 +1729041600000,2663.435,2663.745,2661.905,2663.515,0.2666 +1729041900000,2663.525,2663.795,2662.425,2663.585,0.1107 +1729042200000,2663.565,2664.725,2661.535,2662.755,0.4083 +1729042500000,2662.628,2663.695,2661.005,2663.685,0.1726 +1729042800000,2663.675,2665.695,2663.495,2664.878,0.1744 +1729043100000,2664.965,2665.165,2664.095,2664.535,0.2367 +1729043400000,2664.538,2666.105,2664.215,2665.975,0.259 +1729043700000,2665.975,2667.855,2665.765,2667.838,0.1976 +1729044000000,2667.795,2669.275,2666.458,2667.355,0.2817 +1729044300000,2667.335,2668.885,2666.305,2668.365,0.272 +1729044600000,2668.415,2669.935,2668.415,2668.955,0.1507 +1729044900000,2668.935,2669.095,2665.874,2666.375,0.2847 +1729045200000,2666.345,2667.625,2665.775,2667.515,0.1398 +1729045500000,2667.515,2667.515,2666.414,2666.584,0.0838 +1729045800000,2666.595,2667.095,2665.395,2666.515,0.1194 +1729046100000,2666.435,2668.205,2666.095,2667.845,0.0853 +1729046400000,2667.865,2667.985,2666.278,2667.115,0.0878 +1729046700000,2667.115,2667.835,2666.604,2667.395,0.067 +1729047000000,2667.465,2667.595,2666.385,2666.985,0.0686 +1729047300000,2666.985,2668.185,2666.985,2667.945,0.0977 +1729047600000,2667.945,2668.175,2667.225,2667.285,0.1303 +1729047900000,2667.265,2667.495,2665.895,2666.225,0.1384 +1729048200000,2666.105,2669.035,2665.995,2667.244,0.2034 +1729048500000,2667.238,2667.608,2665.695,2665.735,0.2555 +1729048800000,2665.715,2666.295,2665.145,2666.065,0.3262 +1729049100000,2666.045,2666.045,2665.225,2665.765,0.1334 +1729049400000,2665.745,2666.065,2665.385,2665.845,0.037 +1729049700000,2665.865,2666.515,2665.465,2666.495,0.081 +1729050000000,2666.495,2667.275,2666.495,2666.854,0.0508 +1729050300000,2666.885,2667.015,2666.245,2666.405,0.0331 +1729050600000,2666.445,2667.215,2666.245,2666.645,0.0428 +1729050900000,2666.645,2667.458,2666.645,2667.025,0.0661 +1729051200000,2667.165,2667.645,2667.064,2667.495,0.0533 +1729051500000,2667.435,2667.748,2666.858,2666.925,0.0582 +1729051800000,2666.915,2667.268,2666.775,2666.995,0.1187 +1729052100000,2666.985,2667.188,2666.185,2666.325,0.118 +1729052400000,2666.335,2667.985,2666.225,2667.985,0.1313 +1729052700000,2667.985,2668.095,2666.495,2666.605,0.1014 +1729053000000,2666.605,2667.775,2666.415,2667.525,0.0886 +1729053300000,2667.495,2667.685,2667.255,2667.485,0.0333 +1729053600000,2667.505,2668.105,2667.305,2667.335,0.0456 +1729053900000,2667.355,2667.355,2666.465,2666.495,0.0365 +1729054200000,2666.468,2666.658,2665.475,2665.685,0.0704 +1729054500000,2665.685,2666.595,2665.685,2666.595,0.0408 +1729054800000,2666.545,2667.648,2666.225,2667.558,0.1867 +1729055100000,2667.554,2667.665,2666.065,2666.885,0.1913 +1729055400000,2666.885,2667.345,2666.575,2667.005,0.0403 +1729055700000,2667.075,2667.105,2666.145,2666.235,0.027 +1729056000000,2666.244,2666.815,2666.005,2666.805,0.0368 +1729056300000,2666.805,2667.405,2666.605,2667.405,0.1074 +1729056600000,2667.458,2667.468,2666.214,2666.655,0.1831 +1729056900000,2666.655,2667.778,2666.515,2667.085,0.1275 +1729057200000,2667.165,2668.398,2666.785,2668.215,0.1413 +1729057500000,2668.265,2669.995,2667.815,2668.865,0.1536 +1729057800000,2668.885,2670.425,2667.805,2669.605,0.2893 +1729058100000,2669.665,2669.685,2668.678,2669.315,0.269 +1729058400000,2669.335,2671.195,2666.908,2670.378,0.4866 +1729058700000,2670.355,2671.575,2669.395,2670.585,0.447 +1729059000000,2670.615,2674.885,2670.395,2672.985,0.451 +1729059300000,2672.985,2675.085,2671.684,2674.995,0.6076 +1729059600000,2675.011,2675.865,2673.915,2675.845,0.4285 +1729059900000,2675.865,2677.545,2675.325,2676.848,0.7214 +1729060200000,2676.848,2676.938,2673.218,2673.915,0.6113 +1729060500000,2673.905,2675.775,2673.685,2674.485,0.3667 +1729060800000,2674.475,2675.395,2673.815,2675.185,0.35 +1729061100000,2675.185,2676.765,2675.065,2676.425,0.3588 +1729061400000,2676.425,2677.435,2676.235,2677.125,0.3126 +1729061700000,2677.105,2677.425,2675.885,2677.155,0.1485 +1729062000000,2677.155,2677.425,2675.144,2676.095,0.2338 +1729062300000,2676.115,2676.545,2674.628,2676.015,0.1986 +1729062600000,2675.944,2675.965,2674.515,2675.705,0.1398 +1729062900000,2675.745,2675.825,2674.085,2674.915,0.1523 +1729063200000,2674.915,2675.575,2673.205,2673.905,0.1552 +1729063500000,2673.834,2675.638,2673.695,2675.188,0.1709 +1729063800000,2675.188,2675.785,2674.155,2674.875,0.1305 +1729064100000,2674.955,2675.605,2674.378,2674.485,0.1607 +1729064400000,2674.435,2674.955,2673.665,2674.895,0.131 +1729064700000,2674.905,2676.118,2674.785,2675.805,0.292 +1729065000000,2675.825,2676.698,2675.075,2676.275,0.2277 +1729065300000,2676.185,2676.295,2675.085,2676.005,0.1008 +1729065600000,2675.844,2676.465,2674.745,2674.875,0.1246 +1729065900000,2674.885,2676.445,2674.425,2676.355,0.1593 +1729066200000,2676.358,2676.405,2675.535,2675.875,0.0992 +1729066500000,2675.915,2676.665,2675.885,2676.085,0.0679 +1729066800000,2676.085,2676.765,2675.135,2676.185,0.0798 +1729067100000,2676.185,2676.575,2675.765,2676.285,0.0803 +1729067400000,2676.275,2677.488,2676.195,2677.378,0.1243 +1729067700000,2677.378,2677.495,2676.604,2676.868,0.1314 +1729068000000,2676.868,2677.465,2676.865,2677.295,0.0695 +1729068300000,2677.298,2677.405,2676.955,2677.255,0.0881 +1729068600000,2677.205,2679.395,2676.855,2678.548,0.2468 +1729068900000,2678.624,2680.005,2678.155,2679.375,0.2361 +1729069200000,2679.445,2681.805,2679.428,2681.185,0.2199 +1729069500000,2681.175,2681.175,2678.735,2678.878,0.3499 +1729069800000,2678.855,2679.748,2678.105,2679.245,0.1532 +1729070100000,2679.265,2679.485,2678.258,2678.275,0.0878 +1729070400000,2678.275,2678.815,2678.035,2678.275,0.0675 +1729070700000,2678.305,2679.015,2678.095,2678.785,0.0856 +1729071000000,2678.815,2680.095,2678.815,2679.635,0.1254 +1729071300000,2679.615,2680.605,2679.285,2680.525,0.1253 +1729071600000,2680.525,2681.084,2680.048,2681.015,0.0981 +1729071900000,2681.015,2682.475,2680.978,2682.185,0.112 +1729072200000,2682.185,2682.648,2680.805,2681.405,0.1249 +1729072500000,2681.365,2681.735,2680.005,2680.105,0.1461 +1729072800000,2680.105,2680.875,2678.748,2678.905,0.2043 +1729073100000,2678.925,2679.945,2677.828,2677.924,0.2009 +1729073400000,2677.824,2679.085,2676.485,2677.215,0.1478 +1729073700000,2677.215,2677.415,2675.955,2676.175,0.1401 +1729074000000,2676.205,2677.895,2675.504,2676.718,0.206 +1729074300000,2676.708,2676.848,2675.475,2675.478,0.2083 +1729074600000,2675.515,2675.838,2674.074,2674.074,0.323 +1729074900000,2674.074,2674.775,2673.054,2674.625,0.2766 +1729075200000,2674.625,2675.795,2674.534,2674.838,0.1324 +1729075500000,2674.878,2674.995,2673.924,2674.555,0.1667 +1729075800000,2674.555,2675.445,2674.285,2675.315,0.0627 +1729076100000,2675.335,2675.458,2674.085,2674.134,0.125 +1729076400000,2674.175,2674.525,2673,2673,0.2534 +1729076700000,2673,2675.245,2673,2675.105,0.1341 +1729077000000,2675.105,2675.825,2674.945,2675.525,0.1087 +1729077300000,2675.525,2677.575,2675.275,2676.955,0.2043 +1729077600000,2676.955,2677.225,2676.245,2676.845,0.1699 +1729077900000,2676.875,2678.205,2676.855,2677.995,0.1222 +1729078200000,2677.995,2678.735,2677.835,2678.335,0.077 +1729078500000,2678.335,2678.725,2677.915,2678.655,0.0731 +1729078800000,2678.655,2679.775,2678.645,2679.315,0.0839 +1729079100000,2679.315,2679.968,2679.095,2679.635,0.1008 +1729079400000,2679.725,2679.725,2678.125,2679.435,0.1122 +1729079700000,2679.425,2680.485,2677.894,2678.245,0.278 +1729080000000,2678.345,2680.845,2678.155,2680.805,0.3845 +1729080300000,2680.835,2680.865,2679.635,2680.385,0.2767 +1729080600000,2680.365,2680.638,2679.645,2679.645,0.1587 +1729080900000,2679.645,2679.645,2677.505,2677.775,0.2059 +1729081200000,2677.775,2679.845,2676.328,2679.705,0.2066 +1729081500000,2679.708,2681.168,2679.545,2680.385,0.4262 +1729081800000,2680.415,2681.265,2678.665,2678.765,0.4771 +1729082100000,2678.745,2679.715,2676.975,2679.165,0.4444 +1729082400000,2679.105,2680.418,2678.325,2679.255,0.3329 +1729082700000,2679.265,2681.578,2679.245,2681.055,0.179 +1729083000000,2681.065,2681.348,2679.384,2681.195,0.2001 +1729083300000,2681.185,2681.845,2680.775,2681.645,0.1474 +1729083600000,2681.585,2683.765,2680.878,2682.675,0.397 +1729083900000,2682.725,2684.254,2681.078,2681.988,0.4124 +1729084200000,2681.985,2681.985,2679.775,2681.765,0.4776 +1729084500000,2681.725,2683.565,2681.405,2681.968,0.5906 +1729084800000,2681.944,2682.024,2679.955,2681.535,0.3618 +1729085100000,2681.705,2682.444,2680.438,2680.648,0.1587 +1729085400000,2680.645,2684.095,2680.325,2683.835,0.5596 +1729085700000,2683.835,2685.298,2683.145,2683.918,0.2363 +1729086000000,2684.015,2685.115,2682.708,2683.675,0.2702 +1729086300000,2683.695,2684.065,2679.865,2680.098,0.3588 +1729086600000,2680.175,2680.175,2674.965,2675.698,0.6296 +1729086900000,2675.705,2676.015,2672.314,2674.905,0.7702 +1729087200000,2674.958,2676.875,2673.228,2676.418,0.8073 +1729087500000,2676.455,2677.384,2674.528,2677.205,0.4635 +1729087800000,2677.225,2679.065,2677.058,2678.215,0.471 +1729088100000,2678.225,2680.885,2677.705,2680.635,0.2849 +1729088400000,2680.655,2681.345,2678.515,2678.628,0.2403 +1729088700000,2678.725,2678.985,2676.915,2678.325,0.2804 +1729089000000,2678.305,2679.805,2676.695,2677.095,0.3376 +1729089300000,2677.095,2677.945,2674.934,2675.985,0.4628 +1729089600000,2675.995,2676.365,2671.784,2672.318,0.5266 +1729089900000,2672.255,2675.355,2669.894,2670.435,0.492 +1729090200000,2670.465,2673.025,2670.085,2671.835,0.4672 +1729090500000,2671.965,2672.955,2670.558,2672.055,0.3627 +1729090800000,2672.055,2672.355,2668.304,2669.255,0.4623 +1729091100000,2669.268,2669.745,2667.448,2669.645,0.4414 +1729091400000,2669.585,2671.515,2669.395,2671.225,0.7671 +1729091700000,2671.208,2672.525,2670.875,2672.495,0.5421 +1729092000000,2672.535,2674.645,2672.105,2674.008,0.3247 +1729092300000,2674.008,2675.598,2673.758,2674.605,0.296 +1729092600000,2674.585,2674.585,2672.855,2673.195,0.1466 +1729092900000,2673.195,2674.615,2672.695,2674.125,0.1508 +1729093200000,2674.125,2675.035,2672.155,2672.325,0.1392 +1729093500000,2672.315,2672.355,2668.818,2670.435,0.1935 +1729093800000,2670.415,2670.835,2669.195,2669.725,0.1227 +1729094100000,2669.735,2670.885,2669.675,2669.878,0.1262 +1729094400000,2669.878,2669.995,2666.645,2667.035,0.2771 +1729094700000,2667.088,2669.065,2667.088,2668.695,0.2119 +1729095000000,2668.695,2670.415,2668.695,2670.025,0.1938 +1729095300000,2670.025,2670.975,2669.564,2670.268,0.1156 +1729095600000,2670.258,2671.698,2670.185,2670.348,0.1414 +1729095900000,2670.338,2670.338,2667.848,2667.918,0.1542 +1729096200000,2667.898,2669.545,2667.078,2669.275,0.1582 +1729096500000,2669.385,2669.608,2668.285,2668.588,0.1151 +1729096800000,2668.585,2671.365,2668.525,2671.245,0.1222 +1729097100000,2671.305,2672.455,2671.178,2671.528,0.1031 +1729097400000,2671.524,2673.108,2671.458,2672.988,0.1015 +1729097700000,2672.968,2674.095,2672.398,2673.948,0.1266 +1729098000000,2674.095,2675.605,2672.958,2674.478,0.165 +1729098300000,2674.475,2675.435,2673.928,2674.285,0.123 +1729098600000,2674.385,2675.175,2674.165,2674.855,0.0768 +1729098900000,2674.855,2675.205,2673.908,2673.995,0.121 +1729099200000,2674.028,2674.355,2673.015,2674.345,0.1343 +1729099500000,2674.345,2675.345,2674.008,2674.745,0.0951 +1729099800000,2674.805,2675.235,2673.865,2674.295,0.1159 +1729100100000,2674.295,2674.708,2673.855,2674.448,0.0844 +1729100400000,2674.438,2675.338,2674.435,2675.225,0.0851 +1729100700000,2675.245,2676.158,2674.858,2675.058,0.0953 +1729101000000,2675.048,2675.628,2674.918,2675.368,0.1499 +1729101300000,2675.358,2675.705,2675.084,2675.218,0.1257 +1729101600000,2675.168,2675.558,2674.588,2675.484,0.1588 +1729101900000,2675.478,2676.348,2675.478,2675.908,0.1187 +1729102200000,2675.938,2676.338,2675.644,2675.798,0.1098 +1729102500000,2675.754,2676.358,2675.434,2675.708,0.0783 +1729102800000,2675.688,2676.524,2675.558,2675.688,0.1164 +1729103100000,2675.708,2675.998,2674.748,2674.998,0.104 +1729103400000,2674.955,2675.818,2674.654,2675.068,0.1567 +1729103700000,2675.115,2675.198,2674.584,2674.888,0.1352 +1729104000000,2674.878,2675.188,2674.458,2674.908,0.0944 +1729104300000,2674.898,2675.098,2674.664,2675.018,0.0712 +1729104600000,2674.998,2675.438,2674.835,2675.028,0.0821 +1729104900000,2675.018,2675.708,2674.694,2674.898,0.1468 +1729105200000,2674.898,2674.898,2673.408,2673.438,0.1577 +1729105500000,2673.458,2673.618,2672.618,2672.948,0.1174 +1729105800000,2673.038,2673.628,2672.738,2673.568,0.0938 +1729106100000,2673.608,2674.198,2673.418,2673.698,0.1039 +1729106400000,2673.678,2673.768,2673.028,2673.398,0.0828 +1729106700000,2673.388,2674.488,2673.305,2674.398,0.0748 +1729107000000,2674.355,2674.388,2672.908,2674.265,0.1288 +1729107300000,2674.318,2674.608,2674.165,2674.558,0.0886 +1729107600000,2674.588,2674.608,2674.274,2674.408,0.0951 +1729107900000,2674.398,2674.568,2674.014,2674.108,0.1273 +1729108200000,2674.098,2674.228,2673.048,2673.958,0.1756 +1729108500000,2673.958,2674.938,2673.898,2674.698,0.1886 +1729108800000,2674.605,2674.868,2674.438,2674.518,0.0858 +1729109100000,2674.484,2674.648,2674.378,2674.448,0.0386 +1729109400000,2674.448,2674.458,2673.848,2673.848,0.0327 +1729109700000,2673.878,2674.018,2673.605,2673.948,0.0371 +1729110000000,2673.958,2673.978,2673.568,2673.778,0.0218 +1729110300000,2673.638,2673.658,2673.238,2673.378,0.0193 +1729110600000,2673.315,2673.928,2673.058,2673.898,0.0311 +1729110900000,2673.888,2673.928,2673.448,2673.538,0.0209 +1729111200000,2673.548,2673.658,2673.285,2673.478,0.0228 +1729111500000,2673.538,2673.538,2673.245,2673.338,0.0256 +1729111800000,2673.338,2673.538,2673.228,2673.508,0.0306 +1729112100000,2673.518,2673.898,2673.305,2673.435,0.0497 +1729116000000,2673.015,2674.848,2673.015,2674.448,0.0646 +1729116300000,2674.325,2674.565,2674.065,2674.225,0.0467 +1729116600000,2674.176,2674.765,2673.975,2674.245,0.0761 +1729116900000,2674.198,2674.295,2673.854,2674.205,0.0589 +1729117200000,2674.205,2674.218,2673.848,2674.148,0.0207 +1729117500000,2674.184,2674.318,2673.785,2674.238,0.0231 +1729117800000,2674.238,2674.315,2674.035,2674.138,0.023 +1729118100000,2674.155,2674.345,2673.925,2673.945,0.0163 +1729118400000,2673.925,2674.115,2673.625,2674.065,0.0165 +1729118700000,2674.045,2674.255,2673.118,2673.145,0.0308 +1729119000000,2673.135,2673.708,2673.135,2673.635,0.0498 +1729119300000,2673.615,2673.798,2673.578,2673.635,0.0212 +1729119600000,2673.595,2673.775,2673.324,2673.535,0.051 +1729119900000,2673.535,2673.678,2673.335,2673.358,0.0532 +1729120200000,2673.405,2673.745,2673.358,2673.724,0.0372 +1729120500000,2673.745,2674.055,2673.715,2673.875,0.0414 +1729120800000,2673.885,2674.255,2673.875,2674.135,0.0499 +1729121100000,2674.155,2674.205,2673.975,2674.085,0.0078 +1729121400000,2674.045,2674.165,2673.825,2673.825,0.0116 +1729121700000,2673.855,2674.315,2673.825,2674.195,0.0216 +1729122000000,2674.285,2674.575,2674.285,2674.325,0.0311 +1729122300000,2674.325,2674.325,2673.905,2673.945,0.0329 +1729122600000,2673.945,2674.288,2673.875,2674.215,0.0369 +1729122900000,2674.238,2674.375,2673.835,2673.998,0.0354 +1729123200000,2674.035,2674.698,2673.955,2674.575,0.1651 +1729123500000,2674.545,2675.315,2674.545,2675.255,0.0895 +1729123800000,2675.218,2675.548,2674.938,2675.305,0.1116 +1729124100000,2675.275,2675.295,2674.405,2675.245,0.1503 +1729124400000,2675.275,2675.345,2674.805,2674.875,0.0575 +1729124700000,2674.875,2675.785,2674.815,2675.785,0.0385 +1729125000000,2675.755,2677.255,2675.615,2676.935,0.3361 +1729125300000,2676.945,2677.215,2676.245,2676.695,0.2672 +1729125600000,2676.695,2676.815,2676.415,2676.555,0.2415 +1729125900000,2676.555,2676.865,2676.385,2676.865,0.2581 +1729126200000,2676.835,2677.665,2676.715,2677.535,0.2567 +1729126500000,2677.445,2677.865,2677.285,2677.805,0.2083 +1729126800000,2677.805,2678.178,2676.735,2677.525,0.3007 +1729127100000,2677.545,2678.778,2677.215,2678.715,0.4219 +1729127400000,2678.715,2679.058,2677.255,2677.524,0.3737 +1729127700000,2677.598,2678.595,2676.825,2678.565,0.1007 +1729128000000,2678.565,2678.785,2676.925,2676.975,0.1885 +1729128300000,2676.955,2677.895,2676.795,2677.615,0.1624 +1729128600000,2677.635,2677.765,2676.365,2676.455,0.1531 +1729128900000,2676.445,2679.715,2676.435,2679.485,0.354 +1729129200000,2679.455,2681.425,2678.935,2680.605,0.3303 +1729129500000,2680.615,2681.895,2680.225,2681.645,0.2089 +1729129800000,2681.665,2682.915,2681.425,2682.325,0.1781 +1729130100000,2682.358,2682.905,2681.745,2682.905,0.2356 +1729130400000,2682.915,2684.748,2682.365,2684.475,0.2221 +1729130700000,2684.555,2684.755,2682.275,2684.015,0.2536 +1729131000000,2683.995,2684.295,2681.705,2681.795,0.2046 +1729131300000,2681.795,2682.125,2680.928,2681.735,0.168 +1729131600000,2681.785,2683.015,2681.385,2682.285,0.1176 +1729131900000,2682.255,2682.345,2681.425,2682.115,0.13 +1729132200000,2682.115,2683.265,2681.965,2682.585,0.1661 +1729132500000,2682.605,2682.735,2680.025,2680.025,0.3835 +1729132800000,2680.025,2681.055,2678.698,2681.035,0.6967 +1729133100000,2681.035,2682.255,2680.145,2682.165,0.4319 +1729133400000,2682.215,2682.515,2681.275,2681.475,0.2516 +1729133700000,2681.445,2682.355,2681.335,2681.835,0.3169 +1729134000000,2681.735,2681.865,2680.505,2680.705,0.1909 +1729134300000,2680.695,2682.045,2679.765,2682.035,0.3495 +1729134600000,2682.078,2682.085,2679.745,2679.855,0.2951 +1729134900000,2679.815,2681.175,2679.535,2680.855,0.4389 +1729135200000,2680.855,2680.855,2679.035,2679.155,0.3361 +1729135500000,2679.125,2679.155,2678.135,2678.575,0.3836 +1729135800000,2678.585,2679.055,2677.845,2677.925,0.2017 +1729136100000,2677.895,2677.948,2675.875,2675.895,0.3028 +1729136400000,2675.905,2676.355,2675.325,2675.585,0.2712 +1729136700000,2675.598,2677.055,2674.415,2676.775,0.4029 +1729137000000,2676.775,2677.315,2676.435,2676.885,0.3563 +1729137300000,2676.878,2677.465,2675.945,2676.614,0.3752 +1729137600000,2676.615,2676.865,2676.385,2676.765,0.1865 +1729137900000,2676.775,2679.155,2676.625,2677.915,0.3743 +1729138200000,2678.005,2678.615,2677.145,2677.915,0.2259 +1729138500000,2677.875,2679.485,2677.875,2679.234,0.1695 +1729138800000,2679.215,2679.525,2678.285,2678.295,0.0839 +1729139100000,2678.305,2678.305,2677.405,2677.845,0.0354 +1729139400000,2677.835,2678.135,2677.735,2677.955,0.0351 +1729139700000,2677.995,2678.435,2677.475,2677.685,0.0492 +1729140000000,2677.685,2678.925,2677.345,2678.625,0.0582 +1729140300000,2678.675,2679.555,2678.655,2679.365,0.0685 +1729140600000,2679.365,2679.605,2678.215,2678.795,0.0499 +1729140900000,2678.825,2679.275,2678.555,2678.965,0.0423 +1729141200000,2678.995,2679.265,2678.448,2678.685,0.159 +1729141500000,2678.655,2680.205,2677.975,2680.155,0.1108 +1729141800000,2680.164,2681.075,2680.065,2680.745,0.074 +1729142100000,2680.745,2681.455,2680.665,2681.375,0.0822 +1729142400000,2681.378,2681.995,2681.185,2681.905,0.1281 +1729142700000,2681.905,2683.115,2681.864,2682.455,0.14 +1729143000000,2682.455,2683.795,2681.315,2683.505,0.3439 +1729143300000,2683.505,2684.175,2682.294,2682.374,0.2138 +1729143600000,2682.364,2682.364,2680.975,2681.745,0.2355 +1729143900000,2681.745,2683.205,2681.245,2682.735,0.1252 +1729144200000,2682.775,2683.485,2682.425,2683.455,0.1236 +1729144500000,2683.515,2684.195,2682.965,2683.375,0.1587 +1729144800000,2683.405,2684.125,2680.825,2681.375,0.2208 +1729145100000,2681.335,2681.564,2680.045,2680.854,0.2673 +1729145400000,2680.855,2682.395,2680.515,2681.495,0.3128 +1729145700000,2681.495,2682.445,2681.075,2681.785,0.354 +1729146000000,2681.795,2682.945,2681.268,2681.815,0.4038 +1729146300000,2681.775,2682.805,2681.388,2682.795,0.3484 +1729146600000,2682.795,2683.638,2682.448,2682.615,0.3225 +1729146900000,2682.558,2684.475,2682.278,2684.345,0.3008 +1729147200000,2684.345,2685.645,2683.825,2683.905,0.2045 +1729147500000,2683.905,2683.905,2682.055,2682.605,0.2189 +1729147800000,2682.605,2683.105,2681.495,2682.025,0.1525 +1729148100000,2682.025,2682.225,2679.905,2681.015,0.1301 +1729148400000,2681.045,2681.604,2680.085,2680.948,0.2323 +1729148700000,2680.964,2681.368,2679.054,2681.185,0.4628 +1729149000000,2681.185,2682.865,2680.925,2682.015,0.1862 +1729149300000,2681.985,2682.475,2681.325,2681.645,0.0725 +1729149600000,2681.685,2681.925,2680.085,2680.165,0.2253 +1729149900000,2680.165,2680.535,2678.815,2679.985,0.172 +1729150200000,2680.005,2681.375,2679.935,2680.905,0.3073 +1729150500000,2680.905,2681.328,2680.325,2680.545,0.2683 +1729150800000,2680.485,2682.275,2679.984,2682.195,0.1522 +1729151100000,2682.195,2683.548,2681.578,2681.635,0.1699 +1729151400000,2681.588,2681.765,2681.005,2681.185,0.1305 +1729151700000,2681.095,2682.185,2680.735,2681.865,0.1336 +1729152000000,2681.865,2682.515,2680.265,2680.705,0.0873 +1729152300000,2680.635,2681.835,2680.575,2681.795,0.1003 +1729152600000,2681.875,2682.935,2681.365,2682.715,0.1163 +1729152900000,2682.635,2682.845,2681.575,2682.265,0.0957 +1729153200000,2682.305,2682.935,2681.395,2682.555,0.1127 +1729153500000,2682.524,2683.155,2682.035,2682.835,0.0691 +1729153800000,2682.815,2683.735,2682.615,2683.395,0.1085 +1729154100000,2683.354,2683.385,2681.624,2681.688,0.1115 +1729154400000,2681.644,2682.315,2681.245,2682.025,0.0895 +1729154700000,2681.925,2682.228,2681.394,2681.895,0.1261 +1729155000000,2681.945,2682.535,2681.038,2681.165,0.0929 +1729155300000,2681.165,2682.308,2679.828,2681.654,0.1831 +1729155600000,2681.658,2681.935,2680.618,2680.715,0.1603 +1729155900000,2680.634,2680.845,2679.975,2680.015,0.1091 +1729156200000,2680.055,2680.858,2678.565,2679.915,0.3144 +1729156500000,2679.845,2679.938,2678.034,2678.365,0.1733 +1729156800000,2678.415,2678.958,2676.878,2677.155,0.1852 +1729157100000,2677.185,2677.658,2676.794,2677.208,0.3007 +1729157400000,2677.278,2678.685,2677.064,2678.665,0.2653 +1729157700000,2678.665,2679.385,2678.348,2679.325,0.2586 +1729158000000,2679.325,2681.085,2679.235,2680.795,0.115 +1729158300000,2680.805,2680.885,2679.685,2679.775,0.0987 +1729158600000,2679.805,2679.995,2679.164,2679.815,0.0602 +1729158900000,2679.775,2679.775,2679.075,2679.345,0.0591 +1729159200000,2679.315,2680.088,2679.045,2679.955,0.073 +1729159500000,2679.955,2681.785,2679.755,2681.485,0.0561 +1729159800000,2681.465,2683.125,2680.948,2683.115,0.1104 +1729160100000,2683.085,2684.885,2682.415,2684.585,0.115 +1729160400000,2684.585,2685.625,2684.455,2685.455,0.1774 +1729160700000,2685.455,2687.515,2685.455,2686.735,0.1097 +1729161000000,2686.745,2687.835,2686.215,2687.565,0.0963 +1729161300000,2687.555,2687.835,2685.765,2685.858,0.081 +1729161600000,2685.875,2688.245,2685.455,2686.695,0.1226 +1729161900000,2686.795,2687.435,2686.775,2687.335,0.0548 +1729162200000,2687.335,2688.668,2687.335,2688.215,0.0967 +1729162500000,2688.215,2688.535,2687.075,2687.275,0.1589 +1729162800000,2687.295,2687.745,2687.018,2687.515,0.1029 +1729163100000,2687.434,2688.305,2687.284,2687.375,0.0825 +1729163400000,2687.375,2687.695,2685.725,2686.335,0.2141 +1729163700000,2686.278,2686.585,2685.004,2685.355,0.144 +1729164000000,2685.355,2686.865,2685.045,2686.055,0.0756 +1729164300000,2686.085,2687.298,2686.078,2687.198,0.1236 +1729164600000,2687.215,2688.315,2687.165,2687.374,0.0855 +1729164900000,2687.355,2687.505,2686.454,2687.215,0.1109 +1729165200000,2687.275,2687.275,2684.918,2684.918,0.1446 +1729165500000,2684.905,2684.925,2683.675,2683.895,0.1824 +1729165800000,2683.895,2683.895,2682.268,2682.378,0.3074 +1729166100000,2682.395,2682.395,2680.654,2681.198,0.3341 +1729166400000,2681.165,2682.135,2679.744,2680.235,0.3873 +1729166700000,2680.245,2680.455,2679.375,2680.185,0.278 +1729167000000,2680.185,2680.295,2679.255,2679.785,0.1807 +1729167300000,2679.785,2680.415,2677.078,2679.175,0.4532 +1729167600000,2679.175,2681.335,2678.865,2679.315,0.2613 +1729167900000,2679.305,2680.485,2679.118,2679.265,0.1425 +1729168200000,2679.265,2679.265,2672.914,2676.078,0.7028 +1729168500000,2676.118,2677.918,2673.625,2674.545,1.022 +1729168800000,2674.545,2677.935,2673.445,2676.175,1.1058 +1729169100000,2676.155,2678.515,2675.955,2677.855,1.0219 +1729169400000,2677.875,2680.135,2677.725,2680.045,1.0488 +1729169700000,2680.045,2681.525,2679.665,2680.535,0.5802 +1729170000000,2680.535,2681.325,2677.685,2679.425,0.5153 +1729170300000,2679.545,2682.478,2679.255,2682.008,0.3281 +1729170600000,2682.015,2683.105,2680.804,2682.254,0.3502 +1729170900000,2682.274,2685.185,2682.124,2683.545,0.3103 +1729171200000,2683.575,2686.125,2683.355,2685.925,0.2347 +1729171500000,2685.875,2685.875,2681.548,2682.895,0.281 +1729171800000,2682.794,2685.345,2681.585,2683.165,0.462 +1729172100000,2683.165,2684.725,2681.145,2682.745,0.5461 +1729172400000,2682.768,2686.598,2682.698,2686.375,0.5157 +1729172700000,2686.435,2688.345,2685.715,2685.715,0.3969 +1729173000000,2685.765,2689.135,2685.765,2687.725,0.4879 +1729173300000,2687.725,2689.925,2687.465,2688.655,0.3914 +1729173600000,2688.725,2690.385,2687.665,2687.935,0.4507 +1729173900000,2688.018,2689.005,2684.635,2687.975,0.4162 +1729174200000,2688.005,2690.665,2687.985,2689.818,0.438 +1729174500000,2689.858,2690.538,2687.225,2688.685,0.4108 +1729174800000,2688.685,2690.565,2686.625,2690.145,0.3829 +1729175100000,2690.145,2691.605,2689.485,2689.545,0.6976 +1729175400000,2689.545,2691.395,2688.428,2691.015,0.8439 +1729175700000,2691.015,2694.904,2690.885,2694.655,0.8127 +1729176000000,2694.655,2695.354,2692.535,2694.215,0.5371 +1729176300000,2694.215,2696.348,2692.655,2693.795,0.4707 +1729176600000,2693.844,2696.218,2693.345,2695.775,0.2734 +1729176900000,2695.748,2696.175,2694.515,2695.525,0.4215 +1729177200000,2695.525,2696.478,2693.515,2696.185,0.3158 +1729177500000,2696.155,2696.605,2693.545,2693.785,0.389 +1729177800000,2693.828,2694.685,2691.328,2691.555,0.4344 +1729178100000,2691.655,2693.174,2690.954,2690.998,0.3485 +1729178400000,2690.928,2690.928,2687.435,2688.795,0.7624 +1729178700000,2688.795,2694.085,2688.795,2693.074,0.6878 +1729179000000,2693.115,2694.124,2691.784,2693.365,0.3732 +1729179300000,2693.335,2695.845,2693.135,2695.795,0.1557 +1729179600000,2695.775,2695.795,2693.595,2693.645,0.1598 +1729179900000,2693.645,2695.215,2693.485,2693.575,0.1772 +1729180200000,2693.475,2693.515,2692.058,2692.108,0.4233 +1729180500000,2692.108,2694.238,2692.028,2693.158,0.2752 +1729180800000,2693.145,2693.268,2689.195,2689.535,0.2919 +1729181100000,2689.545,2691.205,2689.355,2691.165,0.2271 +1729181400000,2691.145,2691.265,2688.775,2690.035,0.3242 +1729181700000,2690.035,2690.045,2688.005,2688.165,0.3916 +1729182000000,2688.165,2689.675,2687.775,2688.085,0.3317 +1729182300000,2688.045,2689.015,2687.125,2687.335,0.4563 +1729182600000,2687.265,2687.398,2683.795,2685.425,0.6142 +1729182900000,2685.425,2688.678,2684.995,2688.425,0.3524 +1729183200000,2688.458,2690.615,2687.314,2690.345,0.3276 +1729183500000,2690.345,2691.285,2689.675,2690.475,0.1431 +1729183800000,2690.425,2691.698,2690.214,2691.235,0.2113 +1729184100000,2691.225,2692.675,2691.085,2692.105,0.1323 +1729184400000,2692.115,2693.795,2692.045,2693.675,0.1168 +1729184700000,2693.655,2693.675,2691.555,2692.355,0.1688 +1729185000000,2692.355,2693.218,2692.155,2692.705,0.0707 +1729185300000,2692.705,2693.805,2692.635,2693.195,0.0751 +1729185600000,2693.135,2693.615,2690.965,2691.785,0.1671 +1729185900000,2691.795,2693.015,2691.425,2692.135,0.1301 +1729186200000,2692.125,2692.925,2691.555,2691.608,0.074 +1729186500000,2691.595,2691.688,2690.345,2690.888,0.0998 +1729186800000,2690.918,2692.838,2690.385,2692.828,0.1354 +1729187100000,2692.855,2694.055,2692.005,2692.228,0.184 +1729187400000,2692.205,2692.598,2691.395,2691.698,0.0944 +1729187700000,2691.695,2692.525,2691.595,2691.888,0.1527 +1729188000000,2691.795,2692.014,2690.208,2690.208,0.1407 +1729188300000,2690.105,2691.365,2689.458,2690.905,0.1734 +1729188600000,2690.885,2691.265,2689.885,2691.215,0.1652 +1729188900000,2691.215,2692.085,2691.035,2691.385,0.116 +1729189200000,2691.388,2692.118,2691.038,2691.255,0.1352 +1729189500000,2691.275,2691.828,2691.165,2691.355,0.1178 +1729189800000,2691.378,2691.395,2690.208,2690.298,0.1055 +1729190100000,2690.294,2690.498,2689.265,2690.178,0.1312 +1729190400000,2690.208,2690.588,2689.728,2690.505,0.0933 +1729190700000,2690.525,2690.848,2689.695,2689.828,0.0793 +1729191000000,2689.888,2690.078,2689.128,2689.448,0.0739 +1729191300000,2689.428,2689.808,2689.085,2689.438,0.0876 +1729191600000,2689.415,2689.595,2688.805,2689.485,0.0962 +1729191900000,2689.505,2689.875,2689.035,2689.545,0.0786 +1729192200000,2689.545,2691.178,2689.545,2691.055,0.1173 +1729192500000,2691.055,2692.475,2690.975,2691.935,0.2515 +1729192800000,2691.935,2692.235,2691.435,2691.775,0.2962 +1729193100000,2691.765,2692.585,2691.765,2692.485,0.253 +1729193400000,2692.535,2692.555,2691.825,2692.065,0.2419 +1729193700000,2692.005,2692.065,2691.245,2691.365,0.1785 +1729194000000,2691.365,2691.805,2691.215,2691.705,0.1723 +1729194300000,2691.785,2692.288,2691.685,2692.158,0.151 +1729194600000,2692.128,2692.188,2691.548,2691.754,0.1124 +1729194900000,2691.744,2692.438,2691.688,2691.975,0.1367 +1729195200000,2691.975,2692.198,2691.724,2692.095,0.0649 +1729195500000,2692.038,2692.388,2691.885,2691.898,0.0407 +1729195800000,2691.875,2691.978,2691.475,2691.675,0.0453 +1729196100000,2691.675,2691.898,2691.375,2691.698,0.0415 +1729196400000,2691.708,2691.918,2691.588,2691.628,0.0274 +1729196700000,2691.585,2691.978,2691.585,2691.978,0.0414 +1729197000000,2691.965,2692.098,2691.378,2691.428,0.0451 +1729197300000,2691.418,2691.658,2691.184,2691.318,0.04 +1729197600000,2691.244,2691.538,2690.828,2691.428,0.0517 +1729197900000,2691.428,2692.108,2691.115,2691.928,0.0609 +1729198200000,2691.928,2692.825,2691.748,2692.628,0.0392 +1729198500000,2692.608,2692.848,2692.365,2692.675,0.0564 +1729202400000,2691.998,2692.935,2691.665,2692.748,0.0703 +1729202700000,2692.135,2693.048,2692.135,2692.798,0.016 +1729203000000,2692.798,2693.198,2692.785,2693.098,0.0335 +1729203300000,2693.098,2693.198,2692.125,2692.304,0.0474 +1729203600000,2692.304,2692.525,2692.104,2692.435,0.0401 +1729203900000,2692.415,2692.614,2692.224,2692.578,0.0426 +1729204200000,2692.605,2692.685,2692.425,2692.435,0.0345 +1729204500000,2692.435,2692.645,2692.345,2692.645,0.0278 +1729204800000,2692.695,2692.865,2692.695,2692.785,0.0198 +1729205100000,2692.735,2693.045,2692.735,2692.955,0.0362 +1729205400000,2693.015,2693.015,2692.545,2692.595,0.0472 +1729205700000,2692.585,2692.675,2692.455,2692.455,0.0159 +1729206000000,2692.504,2692.555,2692.155,2692.265,0.0382 +1729206300000,2692.255,2692.945,2692.255,2692.945,0.0274 +1729206600000,2692.985,2693.215,2692.845,2693.135,0.0221 +1729206900000,2693.125,2693.375,2692.975,2692.975,0.0188 +1729207200000,2692.915,2692.985,2692.265,2692.485,0.0548 +1729207500000,2692.485,2692.485,2692.205,2692.295,0.0251 +1729207800000,2692.265,2692.785,2692.255,2692.785,0.0549 +1729208100000,2692.785,2693.225,2692.785,2692.885,0.05 +1729208400000,2692.808,2692.948,2692.705,2692.775,0.051 +1729208700000,2692.878,2693.838,2692.858,2693.835,0.0873 +1729209000000,2693.825,2694.015,2693.585,2693.785,0.0582 +1729209300000,2693.785,2694.295,2693.445,2693.635,0.1132 +1729209600000,2693.665,2694.165,2693.115,2694.095,0.2658 +1729209900000,2694.105,2694.215,2693.558,2693.675,0.1518 +1729210200000,2693.675,2694.345,2693.675,2694.225,0.2165 +1729210500000,2694.225,2694.828,2693.835,2694.465,0.1642 +1729210800000,2694.438,2694.915,2694.195,2694.728,0.1128 +1729211100000,2694.725,2694.795,2693.968,2694.415,0.2114 +1729211400000,2694.435,2695.268,2694.255,2695.218,0.2509 +1729211700000,2695.265,2695.665,2693.695,2693.755,0.3465 +1729212000000,2693.735,2694.445,2693.455,2694.295,0.1946 +1729212300000,2694.295,2694.455,2693.625,2693.885,0.2456 +1729212600000,2693.885,2694.265,2692.925,2693.285,0.252 +1729212900000,2693.285,2693.545,2692.745,2692.955,0.2454 +1729213200000,2692.955,2695.948,2692.755,2695.718,0.3996 +1729213500000,2695.708,2697.808,2695.575,2697.775,0.3322 +1729213800000,2697.815,2698.295,2696.115,2697.184,0.3917 +1729214100000,2697.164,2698.125,2695.964,2697.865,0.3439 +1729214400000,2697.865,2699.225,2697.025,2698.825,0.1973 +1729214700000,2698.795,2700.185,2698.125,2699.645,0.1434 +1729215000000,2699.655,2702.125,2699.475,2701.935,0.2638 +1729215300000,2701.965,2704.695,2701.965,2702.575,0.5289 +1729215600000,2702.558,2705.035,2702.135,2704.645,0.3392 +1729215900000,2704.575,2706.565,2702.835,2705.985,0.4405 +1729216200000,2705.945,2706.705,2705.355,2705.625,0.3154 +1729216500000,2705.545,2705.815,2703.435,2704.475,0.2839 +1729216800000,2704.475,2707.005,2703.905,2706.525,0.3574 +1729217100000,2706.535,2706.835,2705.115,2705.445,0.3714 +1729217400000,2705.395,2707.905,2705.395,2707.615,0.495 +1729217700000,2707.665,2707.755,2706.218,2706.835,0.2578 +1729218000000,2706.808,2707.865,2706.715,2707.725,0.1394 +1729218300000,2707.785,2709.785,2707.785,2708.385,0.2912 +1729218600000,2708.404,2711.765,2708.394,2711.525,0.5666 +1729218900000,2711.555,2711.815,2710.398,2711.038,0.3541 +1729219200000,2711.018,2711.635,2707.875,2708.028,0.3499 +1729219500000,2708.058,2709.565,2707.608,2707.985,0.1525 +1729219800000,2707.965,2709.305,2706.394,2706.928,0.3518 +1729220100000,2707.028,2708.605,2706.834,2707.984,0.2368 +1729220400000,2707.994,2709.968,2707.835,2709.268,0.2222 +1729220700000,2709.265,2709.335,2707.375,2708.145,0.1944 +1729221000000,2708.205,2708.405,2706.915,2708.035,0.1364 +1729221300000,2707.935,2708.915,2707.125,2708.105,0.168 +1729221600000,2708.105,2708.885,2707.625,2708.194,0.1302 +1729221900000,2708.164,2709.385,2708.135,2708.624,0.1215 +1729222200000,2708.615,2709.015,2708.115,2708.355,0.0932 +1729222500000,2708.325,2708.505,2707.298,2707.505,0.1781 +1729222800000,2707.455,2707.854,2707.294,2707.535,0.0772 +1729223100000,2707.535,2709.564,2707.035,2709.055,0.1589 +1729223400000,2709.025,2710.255,2708.888,2710.215,0.0818 +1729223700000,2710.218,2710.685,2709.675,2709.885,0.1004 +1729224000000,2709.885,2710.685,2709.435,2709.485,0.0643 +1729224300000,2709.505,2710.385,2709.505,2710.155,0.1096 +1729224600000,2710.125,2711.144,2709.898,2711.058,0.1339 +1729224900000,2711.054,2711.208,2709.665,2710.078,0.1301 +1729225200000,2710.098,2710.098,2709.448,2709.935,0.1252 +1729225500000,2709.945,2710.078,2708.925,2709.124,0.0825 +1729225800000,2709.134,2709.895,2709.104,2709.655,0.0626 +1729226100000,2709.628,2710.195,2709.468,2710.065,0.1079 +1729226400000,2710.045,2710.428,2709.295,2709.355,0.117 +1729226700000,2709.335,2709.595,2708.845,2709.025,0.0548 +1729227000000,2709.055,2709.584,2708.665,2709.555,0.0479 +1729227300000,2709.555,2710.305,2709.495,2710.085,0.0328 +1729227600000,2710.185,2710.825,2709.945,2710.825,0.1309 +1729227900000,2710.825,2712.355,2710.775,2711.848,0.1299 +1729228200000,2711.848,2711.898,2710.915,2711.255,0.2114 +1729228500000,2711.205,2711.525,2710.298,2710.505,0.1343 +1729228800000,2710.514,2710.784,2709.925,2710.515,0.144 +1729229100000,2710.475,2711.305,2710.435,2710.554,0.205 +1729229400000,2710.565,2712.325,2710.565,2712.095,0.2628 +1729229700000,2712.095,2713.245,2711.405,2712.175,0.1443 +1729230000000,2712.205,2712.745,2711.785,2712.625,0.1367 +1729230300000,2712.635,2713.888,2711.958,2712.398,0.2126 +1729230600000,2712.404,2712.404,2711.175,2711.615,0.1322 +1729230900000,2711.635,2712.135,2710.394,2711.278,0.3439 +1729231200000,2711.278,2711.328,2708.855,2709.255,0.3703 +1729231500000,2709.265,2711.525,2708.505,2711.515,0.3207 +1729231800000,2711.515,2711.515,2707.998,2708.205,0.5355 +1729232100000,2708.195,2710.425,2707.715,2708.015,0.7463 +1729232400000,2708.095,2708.165,2704.905,2705.265,0.8943 +1729232700000,2705.265,2705.795,2703.085,2703.725,0.9716 +1729233000000,2703.675,2706.985,2702.565,2705.975,0.7234 +1729233300000,2705.965,2706.815,2704.565,2705.705,0.6992 +1729233600000,2705.735,2706.845,2705.305,2706.585,0.2317 +1729233900000,2706.615,2706.645,2704.485,2704.825,0.2721 +1729234200000,2704.915,2706.165,2704.205,2705.685,0.6248 +1729234500000,2705.825,2707.375,2705.185,2707.265,0.5108 +1729234800000,2707.315,2707.315,2706.245,2706.545,0.3114 +1729235100000,2706.648,2706.745,2705.728,2706.565,0.1901 +1729235400000,2706.625,2709.045,2706.445,2709.045,0.2315 +1729235700000,2709.045,2709.045,2707.288,2708.335,0.3986 +1729236000000,2708.365,2708.595,2706.615,2707.255,0.2411 +1729236300000,2707.265,2707.465,2705.245,2705.445,0.201 +1729236600000,2705.445,2706.635,2704.855,2706.005,0.3661 +1729236900000,2706.008,2706.108,2703.558,2703.605,0.3633 +1729237200000,2703.615,2704.995,2703.185,2703.455,0.3677 +1729237500000,2703.465,2703.965,2702.725,2703.395,0.3347 +1729237800000,2703.415,2704.625,2702.965,2703.195,0.412 +1729238100000,2703.158,2703.585,2702.158,2702.188,0.4333 +1729238400000,2702.188,2704.255,2702.035,2704.075,0.2907 +1729238700000,2704.125,2704.845,2703.815,2704.535,0.1265 +1729239000000,2704.545,2704.645,2702.995,2703.045,0.1682 +1729239300000,2703.065,2703.655,2702.585,2703.035,0.3821 +1729239600000,2703.015,2703.215,2702.395,2702.485,0.3722 +1729239900000,2702.505,2703.505,2702.475,2702.725,0.2558 +1729240200000,2702.735,2703.535,2702.605,2703.155,0.1322 +1729240500000,2703.055,2703.135,2701.615,2702.725,0.2319 +1729240800000,2702.775,2704.655,2702.405,2704.635,0.3105 +1729241100000,2704.625,2705.715,2703.885,2705.005,0.1803 +1729241400000,2705.035,2705.125,2704.695,2704.775,0.0583 +1729241700000,2704.725,2706.195,2704.085,2706.175,0.1072 +1729242000000,2706.175,2706.835,2706.085,2706.555,0.1995 +1729242300000,2706.575,2707.445,2706.265,2707.305,0.1392 +1729242600000,2707.295,2709.615,2707.235,2709.275,0.2997 +1729242900000,2709.305,2710.825,2708.885,2710.675,0.1207 +1729243200000,2710.675,2711.485,2710.285,2711.015,0.1233 +1729243500000,2711.008,2712.405,2710.998,2711.985,0.1744 +1729243800000,2711.995,2712.595,2711.225,2712.105,0.3029 +1729244100000,2712.105,2713.018,2710.965,2711.125,0.1727 +1729244400000,2711.105,2712.345,2710.135,2711.755,0.5201 +1729244700000,2711.755,2711.945,2710.975,2711.455,0.2814 +1729245000000,2711.468,2712.325,2711.185,2711.545,0.1021 +1729245300000,2711.585,2711.785,2710.545,2711.225,0.2389 +1729245600000,2711.258,2712.365,2710.908,2712.265,0.183 +1729245900000,2712.265,2712.498,2711.635,2712.055,0.1281 +1729246200000,2712.155,2712.634,2711.795,2712.055,0.2314 +1729246500000,2712.045,2712.935,2711.968,2712.735,0.1821 +1729246800000,2712.735,2712.855,2711.828,2711.828,0.0818 +1729247100000,2711.828,2712.275,2711.775,2711.855,0.0947 +1729247400000,2711.855,2712.025,2708.628,2709.025,0.2563 +1729247700000,2709.025,2709.635,2707.838,2709.545,0.2778 +1729248000000,2709.615,2711.295,2709.555,2710.515,0.1417 +1729248300000,2710.595,2711.045,2709.548,2710.545,0.0502 +1729248600000,2710.555,2712.115,2710.555,2711.345,0.0468 +1729248900000,2711.435,2713.085,2711.435,2712.405,0.1323 +1729249200000,2712.434,2712.765,2711.575,2711.655,0.0878 +1729249500000,2711.615,2712.815,2709.855,2711.005,0.1926 +1729249800000,2710.985,2712.958,2710.875,2712.105,0.3328 +1729250100000,2712.135,2712.975,2711.225,2711.475,0.2763 +1729250400000,2711.485,2711.798,2710.915,2711.565,0.0738 +1729250700000,2711.545,2711.628,2708.635,2708.635,0.125 +1729251000000,2708.675,2710.545,2708,2710.245,0.4977 +1729251300000,2710.235,2711.005,2708.535,2709.355,0.5323 +1729251600000,2709.345,2710.835,2709.065,2709.935,0.4038 +1729251900000,2709.895,2710.325,2709.445,2710.035,0.4925 +1729252200000,2709.975,2710.515,2708.424,2708.954,0.5401 +1729252500000,2708.975,2709.988,2708.515,2709.705,0.2129 +1729252800000,2709.705,2711.008,2709.705,2710.535,0.2286 +1729253100000,2710.505,2711.025,2710.265,2710.915,0.1738 +1729253400000,2710.905,2712.198,2710.795,2711.864,0.4086 +1729253700000,2711.858,2712.214,2710.848,2712.108,0.3359 +1729254000000,2712.175,2713.358,2711.425,2712.914,0.3283 +1729254300000,2712.938,2714.318,2711.638,2714.138,0.2333 +1729254600000,2714.035,2716.618,2714.035,2716.238,0.4353 +1729254900000,2716.238,2716.945,2714.628,2715.324,0.54 +1729255200000,2715.324,2715.508,2713.565,2714.364,0.3842 +1729255500000,2714.358,2714.484,2712.228,2712.328,0.3808 +1729255800000,2712.358,2712.975,2710.838,2711.108,0.3886 +1729256100000,2711.118,2711.128,2709.185,2709.478,0.5117 +1729256400000,2709.414,2711.764,2708.274,2708.644,0.8439 +1729256700000,2708.688,2708.874,2705.908,2706.985,0.712 +1729257000000,2706.985,2707.925,2705.214,2705.674,0.5668 +1729257300000,2705.694,2707.875,2704.905,2706.795,0.8414 +1729257600000,2706.795,2708.745,2704.815,2708.495,0.8075 +1729257900000,2708.425,2709.288,2705.374,2706.515,0.7546 +1729258200000,2706.515,2707.995,2705.184,2707.215,0.924 +1729258500000,2707.215,2710.255,2707.044,2710.115,0.646 +1729258800000,2710.125,2712.798,2709.565,2712.405,0.4331 +1729259100000,2712.405,2714.408,2711.158,2713.825,0.6147 +1729259400000,2713.825,2714.915,2712.528,2714.545,0.4603 +1729259700000,2714.545,2715.565,2713.568,2713.568,0.5238 +1729260000000,2713.535,2714.215,2712.014,2713.925,0.6094 +1729260300000,2713.995,2715.725,2713.365,2715.005,0.3165 +1729260600000,2714.975,2715.915,2713.495,2715.175,0.4293 +1729260900000,2715.188,2717.688,2714.838,2716.628,0.4868 +1729261200000,2716.718,2718.478,2715.598,2717.535,0.7262 +1729261500000,2717.535,2718.894,2716.525,2716.895,0.3398 +1729261800000,2716.895,2718.985,2716.015,2718.305,0.3264 +1729262100000,2718.305,2719.398,2717.755,2718.524,0.4084 +1729262400000,2718.524,2720.005,2717.958,2718.785,0.1845 +1729262700000,2718.778,2719.124,2716.165,2716.165,0.3611 +1729263000000,2716.165,2717.658,2715.274,2717.538,0.4099 +1729263300000,2717.534,2717.824,2716.028,2717.244,0.6704 +1729263600000,2717.264,2717.388,2714.035,2715.345,0.3686 +1729263900000,2715.345,2718.085,2715.135,2718.008,0.3023 +1729264200000,2718.048,2719.075,2717.828,2718.165,0.2844 +1729264500000,2718.165,2718.395,2717.275,2717.468,0.1497 +1729264800000,2717.485,2717.778,2715.845,2716.128,0.3824 +1729265100000,2716.118,2717.615,2715.445,2717.455,0.1643 +1729265400000,2717.445,2718.315,2715.175,2715.505,0.2367 +1729265700000,2715.514,2717.175,2713.608,2714.195,0.2152 +1729266000000,2714.175,2714.705,2713.535,2714.405,0.1757 +1729266300000,2714.408,2716.485,2713.565,2716.245,0.1942 +1729266600000,2716.234,2716.578,2714.765,2714.915,0.1336 +1729266900000,2714.945,2715.315,2714.095,2714.708,0.0972 +1729267200000,2714.705,2716.295,2714.585,2716.095,0.1101 +1729267500000,2716.095,2718.178,2715.875,2717.925,0.2419 +1729267800000,2717.905,2718.888,2715.858,2715.918,0.1687 +1729268100000,2715.854,2717.415,2715.505,2716.205,0.133 +1729268400000,2716.155,2717.195,2716.155,2716.985,0.0885 +1729268700000,2716.985,2717.615,2716.725,2717.285,0.0885 +1729269000000,2717.285,2717.675,2716.175,2716.325,0.0859 +1729269300000,2716.345,2716.815,2714.965,2715.215,0.1182 +1729269600000,2715.275,2716.698,2714.935,2716.285,0.1199 +1729269900000,2716.288,2717.485,2715.975,2717.355,0.101 +1729270200000,2717.325,2717.475,2716.215,2717.195,0.1281 +1729270500000,2717.205,2718.185,2717.205,2717.495,0.1065 +1729270800000,2717.508,2718.588,2717.335,2718.475,0.1178 +1729271100000,2718.478,2719.195,2718.055,2718.768,0.1337 +1729271400000,2718.795,2719.855,2718.118,2718.138,0.1812 +1729271700000,2718.138,2719.115,2717,2717.454,0.2229 +1729272000000,2717.448,2717.748,2715.245,2715.328,0.2159 +1729272300000,2715.328,2715.328,2713.418,2714.825,0.2837 +1729272600000,2714.765,2715.525,2713.964,2714.868,0.2466 +1729272900000,2714.778,2714.988,2714.265,2714.648,0.232 +1729273200000,2714.644,2715.438,2714.048,2715.305,0.1886 +1729273500000,2715.305,2716.848,2715.305,2716.468,0.1553 +1729273800000,2716.488,2716.578,2715.448,2715.578,0.188 +1729274100000,2715.548,2716.085,2715.128,2715.728,0.1908 +1729274400000,2715.808,2716.795,2715.395,2716.528,0.1261 +1729274700000,2716.515,2716.985,2716.024,2716.288,0.1753 +1729275000000,2716.325,2716.984,2716.275,2716.885,0.1963 +1729275300000,2716.885,2717.998,2716.675,2717.798,0.1878 +1729275600000,2717.798,2718.388,2717.185,2717.838,0.199 +1729275900000,2717.825,2718.598,2717.385,2717.775,0.1351 +1729276200000,2717.778,2718.544,2717.414,2718.358,0.1492 +1729276500000,2718.338,2719.204,2717.988,2719.204,0.2241 +1729276800000,2719.144,2719.544,2718.458,2719.148,0.2088 +1729277100000,2719.148,2720.478,2719.058,2720.078,0.2086 +1729277400000,2720.025,2720.818,2719.305,2720.668,0.1734 +1729277700000,2720.635,2721.178,2719.948,2720.128,0.2142 +1729278000000,2720.195,2720.258,2717.945,2720.025,0.1377 +1729278300000,2719.995,2720.365,2719.535,2719.648,0.0741 +1729278600000,2719.638,2719.638,2718.345,2718.645,0.0662 +1729278900000,2718.645,2719.835,2718.125,2719.785,0.0883 +1729279200000,2719.705,2719.765,2719.145,2719.545,0.1 +1729279500000,2719.545,2720.255,2719.475,2719.955,0.0906 +1729279800000,2719.965,2720.405,2719.305,2719.498,0.104 +1729280100000,2719.498,2719.658,2718.168,2719.135,0.1147 +1729280400000,2719.155,2719.838,2718.365,2719.775,0.1256 +1729280700000,2719.795,2720.218,2718.485,2718.838,0.1491 +1729281000000,2718.855,2719.458,2718.578,2718.888,0.1602 +1729281300000,2718.878,2719.685,2718.278,2719.548,0.2461 +1729281600000,2719.564,2720.088,2719.075,2720.038,0.131 +1729281900000,2720.058,2720.538,2720.015,2720.275,0.0875 +1729282200000,2720.268,2721.648,2720.248,2721.418,0.0718 +1729282500000,2721.385,2721.935,2721.205,2721.538,0.0865 +1729282800000,2721.505,2721.858,2721.398,2721.445,0.0799 +1729283100000,2721.435,2721.808,2721.435,2721.588,0.0618 +1729283400000,2721.558,2721.558,2720.688,2720.745,0.0908 +1729283700000,2720.758,2721.338,2720.588,2721.148,0.0485 +1729284000000,2721.158,2721.288,2720.925,2721.288,0.0417 +1729284300000,2721.225,2721.745,2720.755,2721.408,0.08 +1729284600000,2721.388,2722.405,2721.048,2721.948,0.1046 +1729284900000,2721.945,2722.178,2721.105,2721.105,0.1025 +1729461600000,2720.098,2722.975,2719.448,2722.695,0.3099 +1729461900000,2722.815,2723.075,2720.098,2721.025,0.1738 +1729462200000,2721.015,2722.305,2720.825,2721.965,0.0918 +1729462500000,2721.945,2721.945,2721.295,2721.515,0.0215 +1729462800000,2721.575,2722.055,2721.225,2721.805,0.0201 +1729463100000,2721.715,2722.295,2721.685,2722.165,0.0217 +1729463400000,2722.165,2722.185,2721.305,2721.595,0.0179 +1729463700000,2721.575,2721.985,2720.975,2720.975,0.0278 +1729464000000,2721.015,2721.585,2720.885,2721.305,0.0218 +1729464300000,2721.355,2722.095,2721.205,2721.995,0.0094 +1729464600000,2722.085,2723.615,2721.995,2723.105,0.029 +1729464900000,2723.135,2723.655,2722.875,2723.425,0.072 +1729465200000,2723.448,2724.335,2722.935,2723.808,0.1611 +1729465500000,2723.828,2724.175,2723.515,2723.565,0.1128 +1729465800000,2723.575,2723.955,2723.225,2723.845,0.0253 +1729466100000,2723.845,2724.045,2723.325,2723.405,0.0228 +1729466400000,2723.375,2723.605,2723.085,2723.185,0.0232 +1729466700000,2723.175,2723.645,2722.405,2723.135,0.0455 +1729467000000,2723.185,2723.725,2722.575,2723.205,0.0591 +1729467300000,2723.205,2724.195,2723.205,2724.065,0.0482 +1729467600000,2724.065,2724.915,2723.305,2724.325,0.1135 +1729467900000,2724.235,2724.415,2722.478,2722.478,0.2465 +1729468200000,2722.528,2723.355,2722.218,2723.225,0.1679 +1729468500000,2723.335,2723.728,2723.155,2723.315,0.1512 +1729468800000,2723.395,2723.608,2722.715,2723.135,0.179 +1729469100000,2723.155,2724.285,2723.065,2723.125,0.161 +1729469400000,2723.345,2723.345,2722.158,2722.444,0.1531 +1729469700000,2722.454,2723.025,2722.065,2722.325,0.0876 +1729470000000,2722.325,2723.745,2721.645,2723.745,0.1449 +1729470300000,2723.785,2724.135,2722.555,2722.885,0.1433 +1729470600000,2722.945,2725.055,2722.945,2724.605,0.3295 +1729470900000,2724.575,2725.735,2723.515,2723.675,0.1498 +1729471200000,2723.635,2723.805,2723.195,2723.195,0.0559 +1729471500000,2723.095,2724.168,2722.275,2722.755,0.2498 +1729471800000,2722.715,2723.065,2721.585,2721.758,0.2076 +1729472100000,2721.724,2722.265,2721.315,2721.518,0.2792 +1729472400000,2721.545,2724.248,2720.908,2724.158,0.631 +1729472700000,2724.144,2726.585,2723.648,2725.545,0.5809 +1729473000000,2725.535,2728.685,2724.905,2728.195,0.1947 +1729473300000,2728.105,2728.685,2726.945,2727.575,0.4863 +1729473600000,2727.635,2728.585,2725.615,2726.415,0.2048 +1729473900000,2726.435,2728.085,2726.045,2727.165,0.203 +1729474200000,2727.165,2727.345,2725.425,2726.435,0.5401 +1729474500000,2726.435,2728.765,2726.435,2728.595,0.3349 +1729474800000,2728.615,2728.794,2727.515,2727.735,0.3008 +1729475100000,2727.755,2728.955,2727.085,2727.785,0.164 +1729475400000,2727.755,2729.075,2727.045,2727.454,0.3562 +1729475700000,2727.445,2727.644,2725.635,2726.228,0.4064 +1729476000000,2726.218,2728.295,2726.018,2728.274,0.3355 +1729476300000,2728.285,2728.548,2727.475,2727.658,0.2358 +1729476600000,2727.655,2727.655,2724.634,2725.685,0.5434 +1729476900000,2725.674,2726.485,2725.235,2726.375,0.2394 +1729477200000,2726.405,2729.045,2726.405,2728.105,0.0985 +1729477500000,2728.105,2729.725,2728.105,2729.145,0.1128 +1729477800000,2729.135,2729.715,2727.005,2727.205,0.5442 +1729478100000,2727.135,2728.505,2726.835,2727.475,0.4875 +1729478400000,2727.475,2727.985,2726.645,2726.815,0.5256 +1729478700000,2726.835,2727.385,2726.115,2727.265,0.4698 +1729479000000,2727.265,2729.835,2727.265,2729.415,0.4237 +1729479300000,2729.405,2731.255,2729.245,2730.575,0.543 +1729479600000,2730.575,2731.805,2730.465,2730.895,0.328 +1729479900000,2730.885,2731.915,2729.925,2730.715,0.323 +1729480200000,2730.725,2731.335,2730.038,2730.198,0.1833 +1729480500000,2730.178,2730.208,2729.168,2729.925,0.1612 +1729480800000,2729.925,2730.865,2729.815,2730.835,0.1208 +1729481100000,2730.895,2732.225,2730.735,2732.075,0.3083 +1729481400000,2732.015,2732.175,2731.655,2731.945,0.2065 +1729481700000,2731.935,2732.675,2731.475,2732.365,0.1652 +1729482000000,2732.325,2732.435,2731.158,2731.274,0.2013 +1729482300000,2731.265,2732.145,2730.405,2731.825,0.2554 +1729482600000,2731.848,2731.875,2731.078,2731.625,0.0455 +1729482900000,2731.625,2731.835,2731.315,2731.425,0.028 +1729483200000,2731.385,2731.825,2731.095,2731.165,0.0269 +1729483500000,2731.165,2731.165,2730.335,2730.595,0.0367 +1729483800000,2730.565,2730.828,2730.425,2730.765,0.0209 +1729484100000,2730.755,2730.775,2729.904,2729.944,0.0906 +1729484400000,2729.935,2730.568,2729.585,2730.245,0.0937 +1729484700000,2730.255,2730.255,2729.458,2729.515,0.0348 +1729485000000,2729.544,2730.995,2729.415,2730.725,0.0619 +1729485300000,2730.745,2730.745,2730.035,2730.385,0.0502 +1729485600000,2730.235,2730.345,2729.795,2730.155,0.083 +1729485900000,2730.155,2730.325,2730.065,2730.065,0.0753 +1729486200000,2730.045,2730.094,2729.605,2729.895,0.175 +1729486500000,2729.895,2730.555,2729.805,2730.244,0.1827 +1729486800000,2730.235,2730.265,2729.215,2729.875,0.1349 +1729487100000,2729.905,2730.115,2728.475,2728.815,0.1511 +1729487400000,2728.815,2729.855,2727.725,2728.675,0.2746 +1729487700000,2728.674,2728.885,2727.184,2727.745,0.184 +1729488000000,2727.855,2728.775,2727.375,2728.425,0.2736 +1729488300000,2728.425,2728.485,2727.075,2727.515,0.261 +1729488600000,2727.505,2727.505,2726.095,2726.105,0.4598 +1729488900000,2726.128,2727.435,2725.695,2725.928,0.3747 +1729489200000,2725.934,2727.335,2725.825,2727.198,0.2873 +1729489500000,2727.155,2727.975,2726.348,2726.515,0.3949 +1729489800000,2726.504,2726.535,2725.175,2725.448,0.3345 +1729490100000,2725.508,2725.598,2724.345,2724.768,0.4956 +1729490400000,2724.738,2725.955,2723.655,2724.585,0.5598 +1729490700000,2724.588,2724.735,2723.475,2723.765,0.3579 +1729491000000,2723.845,2724.305,2723.465,2723.955,0.4259 +1729491300000,2724.015,2726.515,2723.685,2726.175,0.4193 +1729491600000,2726.175,2727.485,2725.955,2727.035,0.2722 +1729491900000,2726.995,2727.555,2725.875,2727.255,0.3359 +1729492200000,2727.255,2727.885,2726.325,2727.055,0.2276 +1729492500000,2727.105,2727.495,2726.285,2727.175,0.153 +1729492800000,2727.265,2727.535,2726.485,2727.385,0.1875 +1729493100000,2727.405,2729.465,2727.115,2729.225,0.3122 +1729493400000,2729.195,2730.105,2728.575,2729.805,0.5815 +1729493700000,2729.805,2730.498,2729.385,2730.185,0.3829 +1729494000000,2730.185,2731.248,2729.975,2731.135,0.2541 +1729494300000,2731.135,2732.348,2731.135,2731.655,0.2238 +1729494600000,2731.605,2732.205,2730.415,2730.835,0.2186 +1729494900000,2730.855,2731.555,2730.225,2730.805,0.1803 +1729495200000,2730.805,2730.838,2728.045,2728.525,0.2191 +1729495500000,2728.545,2728.615,2726.545,2727.218,0.3289 +1729495800000,2727.208,2727.208,2725.725,2726.365,0.4223 +1729496100000,2726.345,2726.595,2725.435,2726.125,0.3655 +1729496400000,2726.185,2726.988,2725.205,2726.515,0.4556 +1729496700000,2726.575,2728.045,2726.335,2727.045,0.2854 +1729497000000,2727.048,2729.025,2727.005,2729.025,0.3016 +1729497300000,2729.015,2730.364,2728.608,2730.258,0.3859 +1729497600000,2730.275,2730.725,2729.315,2729.475,0.1826 +1729497900000,2729.495,2730.375,2729.395,2729.425,0.1246 +1729498200000,2729.505,2731.825,2729.345,2731.445,0.1796 +1729498500000,2731.418,2732.335,2731.018,2731.805,0.1586 +1729498800000,2731.805,2732.945,2731.125,2731.485,0.1293 +1729499100000,2731.475,2732.968,2731.475,2732.525,0.1466 +1729499400000,2732.525,2732.958,2731.375,2731.745,0.1877 +1729499700000,2731.675,2732.945,2731.485,2732.775,0.1433 +1729500000000,2732.745,2732.998,2731.675,2732.135,0.1384 +1729500300000,2732.145,2732.245,2730.565,2730.645,0.2884 +1729500600000,2730.635,2732.075,2730.475,2731.405,0.464 +1729500900000,2731.385,2732.065,2730.515,2731.295,0.2673 +1729501200000,2731.295,2732.015,2731.045,2731.405,0.2001 +1729501500000,2731.375,2733.685,2730.625,2733.335,0.4475 +1729501800000,2733.355,2734.118,2733.045,2733.965,0.331 +1729502100000,2733.965,2735.025,2733.695,2734.865,0.2438 +1729502400000,2734.865,2735.985,2733.475,2734.425,0.1395 +1729502700000,2734.425,2736.125,2734.285,2735.325,0.1633 +1729503000000,2735.335,2735.515,2733.795,2734.524,0.2486 +1729503300000,2734.534,2735.865,2734.028,2735.755,0.2471 +1729503600000,2735.755,2736.765,2735.595,2736.018,0.1259 +1729503900000,2736.048,2736.775,2734.708,2735.008,0.1849 +1729504200000,2734.984,2735.605,2734.515,2735.225,0.1974 +1729504500000,2735.245,2735.868,2734.264,2734.405,0.1558 +1729504800000,2734.445,2734.825,2732.505,2732.545,0.2451 +1729505100000,2732.504,2732.848,2731.655,2731.665,0.4324 +1729505400000,2731.665,2733.265,2730.438,2730.738,0.4673 +1729505700000,2730.738,2731.094,2729.325,2730.445,0.2933 +1729506000000,2730.465,2730.865,2728.525,2729.515,0.3856 +1729506300000,2729.524,2729.705,2728.028,2728.625,0.2716 +1729506600000,2728.638,2728.795,2727.628,2728.005,0.1465 +1729506900000,2728.075,2730.625,2727.955,2729.454,0.2652 +1729507200000,2729.488,2730.434,2729.368,2729.395,0.3592 +1729507500000,2729.398,2731.545,2728.905,2731.475,0.4661 +1729507800000,2731.475,2732.308,2731.215,2732.015,0.33 +1729508100000,2732.035,2733.255,2731.795,2733.215,0.3016 +1729508400000,2733.215,2734.478,2732.985,2734.375,0.2188 +1729508700000,2734.425,2735.455,2734.005,2735.455,0.1491 +1729509000000,2735.504,2735.775,2734.755,2735.315,0.4522 +1729509300000,2735.245,2735.908,2733.795,2735.595,0.2871 +1729509600000,2735.515,2736.655,2734.985,2735.095,0.2772 +1729509900000,2735.125,2736.688,2734.915,2736.205,0.1207 +1729510200000,2736.255,2737.725,2735.785,2736.535,0.2772 +1729510500000,2736.535,2737.645,2736.135,2736.465,0.1735 +1729510800000,2736.465,2737.755,2735.785,2737.605,0.2049 +1729511100000,2737.575,2737.938,2736.175,2736.355,0.2394 +1729511400000,2736.345,2736.445,2734.624,2735.034,0.3454 +1729511700000,2735.044,2735.155,2734.245,2734.368,0.2364 +1729512000000,2734.335,2735.198,2733.115,2733.315,0.253 +1729512300000,2733.345,2733.705,2732.625,2733.495,0.5013 +1729512600000,2733.474,2734.985,2733.235,2734.475,0.4157 +1729512900000,2734.555,2736.275,2734.555,2736.125,0.2147 +1729513200000,2736.135,2738.045,2734.735,2737.205,0.2155 +1729513500000,2737.185,2738.545,2736.685,2738.435,0.3826 +1729513800000,2738.445,2738.845,2737.105,2737.714,0.4932 +1729514100000,2737.708,2739.208,2736.825,2737.544,0.4105 +1729514400000,2737.585,2739.415,2736.925,2738.255,0.5176 +1729514700000,2738.215,2739.625,2737.128,2738.118,0.3546 +1729515000000,2738.098,2739.248,2737.035,2737.655,0.3432 +1729515300000,2737.665,2738.925,2736.355,2738.475,0.3085 +1729515600000,2738.485,2740.105,2735.245,2737.655,0.4342 +1729515900000,2737.635,2739.255,2736.165,2739.095,0.1346 +1729516200000,2738.995,2740.065,2736.404,2737.175,0.3593 +1729516500000,2737.178,2738.295,2736.384,2737.915,0.1589 +1729516800000,2737.855,2738.535,2736.045,2736.545,0.3527 +1729517100000,2736.545,2737.505,2735.225,2735.925,0.3354 +1729517400000,2736.125,2738.035,2733.575,2738.035,0.6646 +1729517700000,2738.025,2739.665,2737.945,2738.525,0.8962 +1729518000000,2738.525,2740.365,2736.438,2739.665,0.5634 +1729518300000,2739.688,2740.418,2737.425,2737.518,0.387 +1729518600000,2737.444,2739.895,2736.575,2739.475,0.7337 +1729518900000,2739.455,2739.965,2738.145,2738.894,0.4954 +1729519200000,2738.908,2739.295,2735.535,2737.278,0.3067 +1729519500000,2737.268,2738.704,2735.708,2737.085,0.3995 +1729519800000,2737.195,2738.405,2735.545,2736.965,0.4526 +1729520100000,2736.965,2738.575,2736.015,2738.285,0.2035 +1729520400000,2738.345,2739.305,2735.395,2736.108,0.3007 +1729520700000,2736.048,2736.335,2732.505,2733.085,0.602 +1729521000000,2733.244,2733.865,2730.885,2731.725,0.6381 +1729521300000,2731.755,2732.675,2728.275,2729.765,0.825 +1729521600000,2729.675,2730.825,2725.115,2727.465,0.6907 +1729521900000,2727.455,2727.455,2723.535,2723.625,0.4699 +1729522200000,2723.705,2727.005,2722.165,2724.995,0.4601 +1729522500000,2725.075,2726.895,2724.645,2725.168,0.4711 +1729522800000,2725.155,2727.035,2723.885,2725.955,0.608 +1729523100000,2725.955,2725.955,2719.538,2720.115,0.5559 +1729523400000,2720.055,2722.445,2718.625,2720.495,0.7907 +1729523700000,2720.485,2721.975,2718.865,2719.625,0.3338 +1729524000000,2719.594,2720.285,2716.775,2719.875,0.3266 +1729524300000,2719.804,2721.915,2718.445,2721.855,0.1515 +1729524600000,2721.885,2723.945,2721.125,2723.755,0.2763 +1729524900000,2723.745,2724.005,2722.125,2723.745,0.2092 +1729525200000,2723.765,2723.795,2720.195,2721.205,0.1708 +1729525500000,2721.215,2723.268,2721.205,2722.885,0.1555 +1729525800000,2722.854,2723.385,2719.925,2720.255,0.2937 +1729526100000,2720.278,2721.875,2719.878,2720.018,0.1798 +1729526400000,2720.018,2722.095,2719.368,2720.565,0.1706 +1729526700000,2720.545,2723.205,2720.375,2722.525,0.1522 +1729527000000,2722.595,2723.235,2719.948,2720.115,0.179 +1729527300000,2720.168,2721.435,2719.378,2720.705,0.3795 +1729527600000,2720.728,2720.728,2718.415,2719.428,0.3656 +1729527900000,2719.415,2720.118,2717.985,2719.845,0.2945 +1729528200000,2719.875,2722.205,2719.755,2721.985,0.3542 +1729528500000,2721.985,2722.888,2721.478,2721.658,0.1597 +1729528800000,2721.655,2722.415,2720.295,2721.745,0.105 +1729529100000,2721.745,2722.285,2721.345,2721.965,0.0724 +1729529400000,2721.965,2723.065,2721.905,2722.295,0.1261 +1729529700000,2722.265,2723.925,2722.265,2723.385,0.1242 +1729530000000,2723.405,2725.425,2723.405,2723.825,0.2521 +1729530300000,2723.825,2724.765,2723.555,2724.515,0.0657 +1729530600000,2724.568,2724.845,2723.548,2724.565,0.207 +1729530900000,2724.598,2725.005,2723.524,2724.568,0.2979 +1729531200000,2724.568,2725.318,2724.305,2724.908,0.264 +1729531500000,2724.905,2725.465,2723.698,2724.065,0.2415 +1729531800000,2724.065,2724.335,2722.408,2722.695,0.1942 +1729532100000,2722.738,2723.735,2722.735,2723.575,0.1255 +1729532400000,2723.565,2723.748,2721.464,2721.995,0.2318 +1729532700000,2721.975,2722.995,2721.665,2722.385,0.2196 +1729533000000,2722.385,2722.818,2722.038,2722.388,0.2609 +1729533300000,2722.385,2723.038,2722.195,2722.695,0.2204 +1729533600000,2722.705,2723.005,2721.718,2721.728,0.1737 +1729533900000,2721.718,2721.718,2720.005,2720.458,0.2013 +1729534200000,2720.488,2720.838,2718.985,2719.275,0.1774 +1729534500000,2719.275,2720.208,2719.118,2720.175,0.1414 +1729534800000,2720.175,2720.698,2719.455,2720.325,0.1567 +1729535100000,2720.295,2720.898,2719.665,2719.968,0.1586 +1729535400000,2719.965,2720.358,2719.905,2719.968,0.148 +1729535700000,2720.008,2720.138,2718.805,2719.248,0.1575 +1729536000000,2719.245,2719.518,2718.158,2718.305,0.1297 +1729536300000,2718.318,2719.265,2718.105,2718.735,0.192 +1729536600000,2718.735,2719.105,2717.728,2717.898,0.232 +1729536900000,2717.928,2717.928,2715.195,2716.255,0.4015 +1729537200000,2716.155,2716.525,2714.534,2716.105,0.4794 +1729537500000,2716.095,2717.275,2714.285,2714.475,0.5161 +1729537800000,2714.465,2716.995,2714.165,2716.705,0.5218 +1729538100000,2716.765,2718.065,2716.405,2717.465,0.4157 +1729538400000,2717.445,2717.935,2716.195,2717.735,0.4071 +1729538700000,2717.735,2720.365,2717.735,2720.085,0.3853 +1729539000000,2719.968,2720.895,2719.285,2720.165,0.3069 +1729539300000,2720.165,2720.885,2718.138,2718.598,0.1608 +1729539600000,2718.598,2719.748,2718.598,2718.648,0.1477 +1729539900000,2718.548,2720.298,2718.434,2720.175,0.2585 +1729540200000,2720.125,2720.928,2719.948,2720.588,0.2378 +1729540500000,2720.588,2720.738,2719.194,2719.764,0.278 +1729540800000,2719.775,2720.015,2719.215,2719.378,0.1266 +1729541100000,2719.204,2719.775,2718.895,2719.715,0.0606 +1729541400000,2719.715,2720.855,2719.088,2720.295,0.0588 +1729541700000,2720.275,2720.378,2719.588,2719.618,0.0682 +1729542000000,2719.638,2720.065,2719.525,2719.838,0.0488 +1729542300000,2719.905,2719.928,2718.728,2719.008,0.0573 +1729542600000,2718.975,2719.508,2718.828,2719.308,0.0789 +1729542900000,2719.308,2719.508,2719.135,2719.288,0.0448 +1729543200000,2719.288,2719.358,2718.805,2718.938,0.0337 +1729543500000,2718.865,2719.528,2718.695,2719.518,0.0665 +1729543800000,2719.518,2719.678,2719.255,2719.348,0.0569 +1729544100000,2719.305,2719.765,2718.778,2719.124,0.0632 +1729548000000,2720.054,2720.075,2718.798,2719.065,0.0933 +1729548300000,2719.055,2719.575,2718.865,2719.155,0.0385 +1729548600000,2719.255,2719.355,2719.065,2719.245,0.0134 +1729548900000,2719.235,2719.724,2719.015,2719.545,0.0197 +1729549200000,2719.555,2720.005,2719.545,2719.764,0.0407 +1729549500000,2719.655,2720.175,2719.655,2720.175,0.0267 +1729549800000,2720.195,2720.405,2719.715,2719.815,0.0429 +1729550100000,2719.745,2719.815,2719.315,2719.525,0.0239 +1729550400000,2719.665,2720.075,2719.525,2720.075,0.0337 +1729550700000,2720.055,2721.535,2719.975,2720.555,0.0507 +1729551000000,2720.565,2721.225,2720.475,2721.155,0.026 +1729551300000,2721.155,2721.175,2720.508,2720.508,0.0225 +1729551600000,2720.455,2720.635,2720.255,2720.255,0.0408 +1729551900000,2720.198,2720.735,2720.188,2720.625,0.0309 +1729552200000,2720.595,2721.414,2720.595,2721.165,0.0238 +1729552500000,2721.185,2721.545,2721.065,2721.335,0.0305 +1729552800000,2721.305,2721.575,2721.025,2721.055,0.0256 +1729553100000,2721.024,2722.485,2720.945,2721.885,0.0907 +1729553400000,2721.865,2722.165,2721.695,2721.745,0.028 +1729553700000,2721.745,2721.795,2721.125,2721.775,0.0984 +1729554000000,2721.755,2722.025,2721.205,2721.205,0.0222 +1729554300000,2721.235,2721.495,2721.215,2721.255,0.0238 +1729554600000,2721.235,2721.265,2720.665,2720.695,0.0167 +1729554900000,2720.725,2721.355,2720.705,2721.325,0.0225 +1729555200000,2721.325,2722.668,2720.505,2722.575,0.1553 +1729555500000,2722.575,2723.175,2721.955,2723.095,0.1399 +1729555800000,2723.025,2723.438,2722.118,2722.415,0.2184 +1729556100000,2722.445,2722.925,2722.405,2722.795,0.064 +1729556400000,2722.765,2724.215,2722.765,2723.685,0.1966 +1729556700000,2723.708,2724.165,2723.168,2723.418,0.1592 +1729557000000,2723.405,2724.568,2723.405,2724.258,0.2043 +1729557300000,2724.255,2724.465,2723.855,2723.985,0.1159 +1729557600000,2723.988,2724.115,2723.385,2723.418,0.0975 +1729557900000,2723.415,2723.995,2723.265,2723.795,0.096 +1729558200000,2723.775,2724.468,2723.265,2724.438,0.1224 +1729558500000,2724.385,2725.015,2724.365,2724.605,0.2304 +1729558800000,2724.645,2725.805,2723.928,2725.464,0.4604 +1729559100000,2725.424,2725.618,2723.928,2725.525,0.3145 +1729559400000,2725.565,2725.675,2724.235,2724.925,0.357 +1729559700000,2724.975,2726.545,2724.975,2726.384,0.3658 +1729560000000,2726.355,2727.655,2726.355,2726.965,0.1633 +1729560300000,2726.995,2728.295,2726.605,2728.245,0.1379 +1729560600000,2728.275,2730.175,2728.245,2729.525,0.2354 +1729560900000,2729.525,2729.985,2728.855,2729.205,0.1536 +1729561200000,2729.195,2729.935,2727.735,2729.915,0.1827 +1729561500000,2729.915,2730.095,2728.205,2728.325,0.2789 +1729561800000,2728.315,2729.035,2727.635,2728.955,0.1368 +1729562100000,2728.914,2728.945,2727.705,2728.015,0.1663 +1729562400000,2727.925,2729.815,2727.585,2729.525,0.0975 +1729562700000,2729.485,2730.415,2729.365,2729.895,0.1501 +1729563000000,2729.785,2730.535,2729.145,2729.245,0.0958 +1729563300000,2729.245,2729.445,2728.455,2729.085,0.0692 +1729563600000,2729.115,2729.275,2728.565,2728.845,0.0757 +1729563900000,2728.845,2729.725,2728.635,2728.698,0.0729 +1729564200000,2728.675,2729.375,2728.508,2729.155,0.1448 +1729564500000,2729.075,2729.135,2728.135,2728.955,0.1256 +1729564800000,2728.955,2729.755,2728.835,2729.145,0.122 +1729565100000,2729.135,2730.225,2728.565,2729.805,0.257 +1729565400000,2729.845,2729.955,2728.258,2728.345,0.2267 +1729565700000,2728.345,2729.175,2728.345,2728.675,0.1335 +1729566000000,2728.665,2730.285,2728.535,2729.845,0.1281 +1729566300000,2729.825,2731.075,2729.785,2731.045,0.1341 +1729566600000,2730.985,2731.805,2730.495,2731.325,0.1064 +1729566900000,2731.325,2732.015,2730.595,2730.595,0.1003 +1729567200000,2730.585,2731.915,2730.355,2731.425,0.0935 +1729567500000,2731.365,2732.305,2731.345,2731.975,0.0922 +1729567800000,2731.984,2732.885,2731.285,2731.595,0.0978 +1729568100000,2731.595,2732.655,2731.365,2732.545,0.128 +1729568400000,2732.545,2732.985,2731.378,2731.475,0.1492 +1729568700000,2731.435,2731.445,2730.474,2731.188,0.1554 +1729569000000,2731.165,2731.835,2731.005,2731.285,0.0531 +1729569300000,2731.215,2731.495,2730.748,2730.868,0.0348 +1729569600000,2730.795,2731.588,2730.785,2731.385,0.1053 +1729569900000,2731.335,2733.635,2730.975,2733.545,0.2113 +1729570200000,2733.534,2734.935,2733.285,2734.665,0.1343 +1729570500000,2734.665,2735.335,2734.135,2735.305,0.0981 +1729570800000,2735.325,2735.755,2733.375,2733.495,0.2287 +1729571100000,2733.498,2734.055,2733.008,2733.635,0.2102 +1729571400000,2733.635,2734.705,2733.295,2734.615,0.0954 +1729571700000,2734.614,2735.305,2734.594,2735.305,0.0817 +1729572000000,2735.255,2735.818,2735.125,2735.515,0.0848 +1729572300000,2735.528,2735.738,2734.525,2735.068,0.0994 +1729572600000,2735.088,2735.565,2734.405,2734.655,0.1155 +1729572900000,2734.685,2735.235,2734.525,2734.595,0.0858 +1729573200000,2734.595,2734.985,2734.085,2734.415,0.1131 +1729573500000,2734.358,2734.358,2733.404,2734.175,0.132 +1729573800000,2734.195,2734.375,2733.485,2734.155,0.0652 +1729574100000,2734.158,2734.395,2733.265,2733.475,0.0536 +1729574400000,2733.475,2733.915,2733.258,2733.458,0.0718 +1729574700000,2733.455,2733.975,2733.035,2733.975,0.1004 +1729575000000,2733.945,2734.205,2731.615,2732.715,0.1687 +1729575300000,2732.725,2732.925,2731.815,2731.885,0.1033 +1729575600000,2731.905,2733.185,2731.525,2732.814,0.0864 +1729575900000,2732.825,2732.894,2729.925,2730.145,0.3925 +1729576200000,2730.295,2730.385,2728.875,2730.154,0.2288 +1729576500000,2730.175,2732.185,2729.755,2730.295,0.2178 +1729576800000,2730.264,2730.765,2729.465,2730.054,0.385 +1729577100000,2730.055,2731.735,2730.014,2731.385,0.2303 +1729577400000,2731.365,2732.275,2730.688,2732.185,0.1205 +1729577700000,2732.125,2734.908,2732.015,2734.655,0.3292 +1729578000000,2734.645,2736.375,2733.865,2736.018,0.2058 +1729578300000,2736.015,2737.025,2734.728,2735.475,0.2232 +1729578600000,2735.475,2735.475,2734.305,2734.795,0.2745 +1729578900000,2734.805,2735.365,2733.425,2734.205,0.385 +1729579200000,2734.205,2734.785,2733.585,2733.885,0.3016 +1729579500000,2733.895,2734.325,2733.485,2733.545,0.393 +1729579800000,2733.545,2735.005,2733.255,2734.725,0.3783 +1729580100000,2734.715,2735.395,2734.205,2734.955,0.2366 +1729580400000,2734.925,2735.565,2734.415,2735.365,0.2805 +1729580700000,2735.365,2736.155,2734.955,2735.035,0.0961 +1729581000000,2735.095,2735.235,2733.665,2734.135,0.176 +1729581300000,2734.145,2734.495,2733.745,2733.955,0.2179 +1729581600000,2733.945,2734.665,2733.645,2733.665,0.2597 +1729581900000,2733.665,2734.135,2733.085,2733.915,0.3261 +1729582200000,2733.915,2734.175,2732.395,2732.565,0.3326 +1729582500000,2732.585,2733.575,2732.565,2733.275,0.1897 +1729582800000,2733.245,2734.655,2732.905,2734.255,0.2961 +1729583100000,2734.255,2734.445,2732.875,2733.685,0.2228 +1729583400000,2733.688,2734.275,2732.895,2733.735,0.1417 +1729583700000,2733.625,2734.235,2733.435,2733.545,0.1794 +1729584000000,2733.494,2733.675,2732.565,2732.705,0.1817 +1729584300000,2732.705,2733.795,2731.405,2733.665,0.3696 +1729584600000,2733.675,2734.265,2732.305,2733.865,0.415 +1729584900000,2733.865,2735.265,2733.845,2735.005,0.1904 +1729585200000,2734.975,2737.805,2734.515,2736.525,0.4309 +1729585500000,2736.535,2738.264,2736.338,2736.515,0.3686 +1729585800000,2736.495,2737.355,2735.325,2735.875,0.0879 +1729586100000,2735.875,2735.915,2734.295,2735.315,0.1524 +1729586400000,2735.325,2736.535,2734.985,2736.285,0.067 +1729586700000,2736.285,2736.535,2735.298,2735.484,0.1207 +1729587000000,2735.474,2735.665,2734.864,2735.268,0.1554 +1729587300000,2735.234,2735.515,2734.485,2734.778,0.1551 +1729587600000,2734.768,2734.795,2733.895,2734.505,0.0701 +1729587900000,2734.485,2735.695,2734.335,2735.415,0.0588 +1729588200000,2735.415,2735.995,2735.178,2735.564,0.1144 +1729588500000,2735.545,2735.694,2734.395,2734.455,0.1309 +1729588800000,2734.445,2734.665,2733.195,2733.245,0.1477 +1729589100000,2733.245,2734.445,2732.595,2732.664,0.2614 +1729589400000,2732.644,2733.694,2732.244,2732.695,0.3028 +1729589700000,2732.695,2733.815,2731.875,2732.795,0.2117 +1729590000000,2732.785,2732.875,2730.765,2730.905,0.2148 +1729590300000,2730.885,2731.395,2730.505,2731.025,0.2132 +1729590600000,2731.025,2731.235,2730.055,2730.295,0.237 +1729590900000,2730.305,2731.665,2729.675,2731.375,0.1362 +1729591200000,2731.365,2732.245,2730.425,2731.175,0.3033 +1729591500000,2731.185,2732.045,2730.925,2731.845,0.2782 +1729591800000,2731.875,2734.465,2731.425,2734.385,0.3746 +1729592100000,2734.355,2735.465,2734.155,2735.445,0.4666 +1729592400000,2735.465,2736.435,2735.315,2735.565,0.431 +1729592700000,2735.565,2736.005,2734.165,2734.935,0.2747 +1729593000000,2734.905,2738.065,2734.805,2737.875,0.5629 +1729593300000,2737.865,2738.565,2736.915,2738.095,0.247 +1729593600000,2738.145,2738.675,2737.435,2738.415,0.1018 +1729593900000,2738.415,2739.238,2737.725,2738.045,0.1159 +1729594200000,2737.985,2738.615,2737.558,2738.265,0.113 +1729594500000,2738.265,2739.185,2737.935,2738.805,0.1036 +1729594800000,2738.855,2739.135,2736.965,2738.335,0.1223 +1729595100000,2738.335,2739.045,2737.845,2738.275,0.1144 +1729595400000,2738.275,2739.105,2736.745,2736.815,0.12 +1729595700000,2736.875,2736.875,2734.865,2734.945,0.3618 +1729596000000,2734.995,2735.955,2734.495,2734.595,0.3016 +1729596300000,2734.685,2734.835,2732.905,2732.925,0.2137 +1729596600000,2732.965,2734.885,2732.255,2732.705,0.392 +1729596900000,2732.755,2733.785,2731.835,2733.315,0.4103 +1729597200000,2733.305,2733.335,2731.668,2731.795,0.4098 +1729597500000,2731.845,2731.925,2730.605,2730.635,0.442 +1729597800000,2730.635,2730.855,2729.438,2729.955,0.3756 +1729598100000,2729.895,2732.765,2729.855,2731.885,0.3851 +1729598400000,2731.905,2733.305,2731.595,2732.335,0.3607 +1729598700000,2732.475,2734.055,2731.465,2733.445,0.3793 +1729599000000,2733.495,2735.305,2732.105,2735.185,0.3901 +1729599300000,2735.225,2735.275,2733.755,2734.265,0.2962 +1729599600000,2734.255,2736.405,2733.925,2736.225,0.2683 +1729599900000,2736.185,2736.935,2733.858,2736.005,0.2583 +1729600200000,2736.005,2736.095,2733.525,2733.528,0.2338 +1729600500000,2733.508,2736.015,2732.778,2736.015,0.2608 +1729600800000,2736.015,2737.645,2735.855,2737.625,0.2268 +1729601100000,2737.645,2737.915,2736.215,2736.215,0.1741 +1729601400000,2736.185,2736.905,2735.405,2735.905,0.1631 +1729601700000,2735.905,2736.505,2735.685,2736.075,0.1315 +1729602000000,2736.105,2737.285,2735.285,2737.285,0.2493 +1729602300000,2737.235,2739.085,2737.108,2737.278,0.2292 +1729602600000,2737.278,2737.515,2735.365,2735.818,0.2939 +1729602900000,2736.098,2739.705,2736.095,2738.705,0.4651 +1729603200000,2738.645,2740.175,2738.455,2739.215,0.3465 +1729603500000,2739.145,2740.085,2738.595,2739.185,0.1964 +1729603800000,2739.175,2740.315,2738.375,2740.225,0.2527 +1729604100000,2740.348,2740.545,2737.418,2739.155,0.3027 +1729604400000,2739.175,2739.955,2737.205,2739.845,0.3385 +1729604700000,2739.835,2741.958,2739.835,2740.445,0.7363 +1729605000000,2740.415,2741.885,2739.935,2740.165,0.5028 +1729605300000,2740.155,2740.845,2735.768,2735.775,0.6106 +1729605600000,2735.665,2737.408,2733.585,2736.535,0.4911 +1729605900000,2736.545,2737.155,2734.025,2734.508,0.9881 +1729606200000,2734.508,2737.855,2733.708,2735.945,0.5046 +1729606500000,2735.925,2739.165,2734.838,2738.775,0.3583 +1729606800000,2738.785,2740.665,2738.575,2738.855,0.3778 +1729607100000,2738.815,2740.265,2736.944,2738.475,0.2235 +1729607400000,2738.455,2739.958,2737.645,2737.718,0.4654 +1729607700000,2737.678,2739.425,2737.075,2739.195,0.3644 +1729608000000,2739.205,2740.215,2737.935,2739.845,0.1858 +1729608300000,2739.815,2741.325,2739.608,2740.005,0.2828 +1729608600000,2740.045,2743.055,2740.015,2742.535,0.2306 +1729608900000,2742.575,2742.935,2740.878,2741.755,0.2029 +1729609200000,2741.755,2743.505,2741.418,2741.615,0.3303 +1729609500000,2741.618,2744.038,2741.585,2743.935,0.4366 +1729609800000,2743.915,2744.048,2742.875,2743.735,0.197 +1729610100000,2743.735,2744.085,2740.645,2741.664,0.2654 +1729610400000,2741.725,2742.985,2740.924,2742.285,0.4338 +1729610700000,2742.285,2743.105,2740.955,2741.185,0.2756 +1729611000000,2741.185,2742.435,2740.705,2741.225,0.1812 +1729611300000,2741.245,2742.475,2738.885,2739.755,0.4206 +1729611600000,2739.755,2740.625,2738.438,2738.885,0.3778 +1729611900000,2738.875,2738.985,2737.195,2737.585,0.5797 +1729612200000,2737.555,2739.015,2736.985,2738.245,0.5635 +1729612500000,2738.165,2739.085,2736.715,2737.455,0.4268 +1729612800000,2737.435,2738.968,2737.058,2738.134,0.3695 +1729613100000,2738.228,2739.445,2737.365,2738.888,0.3972 +1729613400000,2738.888,2739.228,2737.874,2739.158,0.3366 +1729613700000,2739.144,2740.075,2738.594,2739.895,0.2859 +1729614000000,2739.895,2740.175,2737.634,2737.824,0.2655 +1729614300000,2737.834,2739.915,2737.585,2739.845,0.278 +1729614600000,2739.815,2740.628,2739.605,2740.485,0.1729 +1729614900000,2740.465,2741.815,2740.465,2741.095,0.1639 +1729615200000,2741.075,2742.465,2740.655,2741.845,0.2433 +1729615500000,2741.858,2744.048,2741.858,2743.815,0.1973 +1729615800000,2743.815,2745.005,2743.118,2744.495,0.2994 +1729616100000,2744.515,2745.418,2743.885,2745.205,0.3003 +1729616400000,2745.225,2747.488,2744.995,2746.995,0.3632 +1729616700000,2746.998,2747.058,2745.125,2746.235,0.2865 +1729617000000,2746.225,2746.654,2745.845,2746.285,0.175 +1729617300000,2746.245,2747.048,2745.945,2746.755,0.3419 +1729617600000,2746.755,2747.438,2745.895,2745.895,0.4058 +1729617900000,2745.918,2746.215,2744.965,2745.108,0.1803 +1729618200000,2745.108,2745.515,2743.385,2745.248,0.3073 +1729618500000,2745.274,2746.268,2745.048,2746.264,0.2387 +1729618800000,2746.348,2747.905,2746.048,2747.765,0.2095 +1729619100000,2747.775,2748.258,2746.048,2746.284,0.3632 +1729619400000,2746.284,2747.105,2746.074,2746.698,0.1995 +1729619700000,2746.725,2747.034,2746.058,2746.598,0.1127 +1729620000000,2746.625,2746.625,2745.785,2745.955,0.1076 +1729620300000,2746.038,2746.295,2745.125,2745.665,0.1191 +1729620600000,2745.665,2746.628,2745.135,2745.445,0.1081 +1729620900000,2745.448,2747.078,2745.375,2747.015,0.1077 +1729621200000,2747.015,2747.208,2745.418,2745.738,0.1802 +1729621500000,2745.758,2746.634,2745.558,2745.878,0.3055 +1729621800000,2745.878,2746.155,2744.925,2746.125,0.1322 +1729622100000,2746.125,2746.125,2744.544,2744.708,0.1352 +1729622400000,2744.738,2745.245,2744.105,2745.115,0.1435 +1729622700000,2745.135,2745.165,2743.914,2744.255,0.1371 +1729623000000,2744.255,2745.498,2744.205,2744.604,0.1236 +1729623300000,2744.648,2744.965,2744.228,2744.548,0.2112 +1729623600000,2744.498,2744.948,2743.685,2744.928,0.1834 +1729623900000,2744.925,2745.238,2744.535,2745.075,0.1363 +1729624200000,2745.115,2746.588,2745.115,2745.885,0.2323 +1729624500000,2745.988,2747.348,2745.935,2747.238,0.1882 +1729624800000,2747.228,2747.838,2746.825,2747.395,0.1736 +1729625100000,2747.408,2747.748,2746.878,2746.908,0.1387 +1729625400000,2746.908,2746.928,2745.528,2745.628,0.2259 +1729625700000,2745.598,2745.888,2745.118,2745.758,0.1836 +1729626000000,2745.768,2746.258,2745.238,2746.088,0.1669 +1729626300000,2746.068,2747.114,2745.988,2746.195,0.2016 +1729626600000,2746.195,2747.198,2746.145,2746.998,0.2378 +1729626900000,2746.998,2748.748,2746.598,2748.245,0.3735 +1729627200000,2748.245,2748.548,2746.838,2746.928,0.2129 +1729627500000,2746.958,2747.855,2746.918,2747.525,0.1508 +1729627800000,2747.558,2748.068,2747.325,2747.995,0.0844 +1729628100000,2747.988,2748.158,2747.218,2747.798,0.1133 +1729628400000,2747.808,2747.808,2747.118,2747.178,0.0983 +1729628700000,2747.168,2748.028,2746.808,2747.855,0.0798 +1729629000000,2747.878,2748.515,2747.438,2747.448,0.0861 +1729629300000,2747.438,2747.678,2746.648,2747.285,0.0887 +1729629600000,2747.285,2747.928,2747.215,2747.915,0.0372 +1729629900000,2747.948,2748.705,2747.795,2748.208,0.0498 +1729630200000,2748.228,2748.478,2747.885,2748.428,0.0337 +1729630500000,2748.428,2748.775,2748.204,2748.525,0.0735 +1729634400000,2748.155,2748.485,2747.048,2747.148,0.0553 +1729634700000,2747.148,2747.454,2746.898,2747.034,0.0529 +1729635000000,2747.034,2747.354,2746.918,2747.184,0.0449 +1729635300000,2747.195,2747.368,2746.698,2747.308,0.0496 +1729635600000,2747.288,2747.804,2747.154,2747.704,0.0353 +1729635900000,2747.694,2747.774,2747.275,2747.454,0.0466 +1729636200000,2747.485,2748.015,2747.485,2747.725,0.034 +1729636500000,2747.725,2747.925,2747.585,2747.625,0.0385 +1729636800000,2747.625,2747.625,2747.195,2747.285,0.0512 +1729637100000,2747.345,2747.785,2747.215,2747.735,0.0347 +1729637400000,2747.715,2747.785,2747.415,2747.485,0.0274 +1729637700000,2747.448,2747.495,2747.125,2747.215,0.0203 +1729638000000,2747.265,2747.548,2747.125,2747.325,0.0217 +1729638300000,2747.445,2747.798,2747.195,2747.765,0.0338 +1729638600000,2747.845,2747.885,2747.645,2747.735,0.0317 +1729638900000,2747.765,2747.825,2747.355,2747.385,0.0325 +1729639200000,2747.365,2747.365,2747.195,2747.285,0.0136 +1729639500000,2747.285,2747.375,2747.184,2747.265,0.0326 +1729639800000,2747.245,2747.895,2747.185,2747.205,0.023 +1729640100000,2747.195,2747.295,2746.898,2747.285,0.0095 +1729640400000,2747.285,2747.285,2746.235,2746.275,0.0355 +1729640700000,2746.265,2746.385,2745.755,2745.915,0.0718 +1729641000000,2745.915,2747.045,2745.915,2746.755,0.0574 +1729641300000,2746.725,2746.948,2746.308,2746.408,0.0661 +1729641600000,2746.385,2746.755,2745.745,2746.075,0.0909 +1729641900000,2746.118,2746.888,2745.945,2746.208,0.1192 +1729642200000,2746.165,2746.455,2745.925,2746.295,0.0308 +1729642500000,2746.335,2746.655,2746.215,2746.265,0.0231 +1729642800000,2746.225,2746.325,2745.905,2746.138,0.0321 +1729643100000,2746.135,2746.435,2744.785,2744.945,0.1147 +1729643400000,2744.985,2746.005,2744.985,2745.125,0.1442 +1729643700000,2745.125,2745.455,2744.805,2745.385,0.1571 +1729644000000,2745.375,2745.565,2745.065,2745.255,0.1371 +1729644300000,2745.255,2745.745,2744.705,2745.555,0.1559 +1729644600000,2745.555,2746.035,2745.225,2745.855,0.1599 +1729644900000,2745.855,2746.105,2745.035,2745.195,0.1496 +1729645200000,2745.195,2745.925,2744.585,2745.745,0.4183 +1729645500000,2745.745,2746.905,2745.395,2746.595,0.3624 +1729645800000,2746.585,2747.065,2745.235,2745.325,0.2247 +1729646100000,2745.335,2745.648,2744.375,2744.475,0.3286 +1729646400000,2744.485,2745.255,2742.998,2743.475,0.3645 +1729646700000,2743.465,2743.605,2742.335,2742.805,0.216 +1729647000000,2742.815,2743.015,2741.595,2741.905,0.2328 +1729647300000,2741.835,2742.115,2739.245,2739.415,0.4885 +1729647600000,2739.384,2739.545,2737.835,2738.795,0.6085 +1729647900000,2738.785,2740.255,2738.245,2739.565,0.2172 +1729648200000,2739.585,2739.655,2737.975,2738.275,0.2891 +1729648500000,2738.375,2739.405,2738.114,2738.395,0.3605 +1729648800000,2738.355,2739.988,2738.148,2738.625,0.3813 +1729649100000,2738.625,2738.734,2737.855,2738.404,0.4259 +1729649400000,2738.395,2739.045,2737.765,2738.545,0.2881 +1729649700000,2738.465,2739.265,2738.085,2739.015,0.1635 +1729650000000,2738.965,2739.245,2738.045,2738.555,0.1456 +1729650300000,2738.595,2738.795,2738.195,2738.375,0.052 +1729650600000,2738.385,2739.595,2738.245,2738.715,0.1282 +1729650900000,2738.725,2739.335,2738.235,2738.645,0.3341 +1729651200000,2738.675,2740.165,2737.855,2739.525,0.2633 +1729651500000,2739.505,2740.105,2739.285,2740.045,0.144 +1729651800000,2740.048,2740.995,2739.264,2739.415,0.2108 +1729652100000,2739.434,2739.584,2738.495,2738.795,0.2496 +1729652400000,2738.745,2739.165,2738.145,2738.458,0.3293 +1729652700000,2738.485,2738.998,2738.315,2738.558,0.1559 +1729653000000,2738.558,2739.178,2738.285,2738.955,0.188 +1729653300000,2738.935,2739.828,2738.505,2738.594,0.2609 +1729653600000,2738.584,2739.085,2738.544,2738.915,0.1817 +1729653900000,2738.895,2740.014,2738.844,2739.825,0.2323 +1729654200000,2739.845,2741.078,2739.385,2740.778,0.1279 +1729654500000,2740.765,2742.405,2740.765,2742.405,0.2882 +1729654800000,2742.375,2743.775,2742.325,2743.705,0.1958 +1729655100000,2743.728,2745.545,2743.678,2745.335,0.1504 +1729655400000,2745.335,2746.865,2745.185,2746.205,0.142 +1729655700000,2746.205,2746.745,2745.465,2745.955,0.1572 +1729656000000,2745.955,2746.505,2745.725,2746.085,0.0841 +1729656300000,2746.085,2747.298,2745.215,2746.758,0.1272 +1729656600000,2746.758,2747.835,2746.605,2747.808,0.148 +1729656900000,2747.808,2749.215,2746.965,2748.655,0.1595 +1729657200000,2748.655,2749.865,2748.375,2748.735,0.2327 +1729657500000,2748.705,2749.445,2748.435,2748.985,0.1906 +1729657800000,2748.975,2750.135,2748.885,2749.995,0.1095 +1729658100000,2749.995,2750.155,2749.615,2749.915,0.0834 +1729658400000,2749.905,2750.095,2749.005,2749.915,0.0834 +1729658700000,2749.915,2750.485,2749.685,2750.125,0.0884 +1729659000000,2750.095,2750.505,2749.705,2749.995,0.0471 +1729659300000,2749.985,2750.285,2749.635,2749.835,0.0416 +1729659600000,2749.795,2750.185,2749.455,2749.995,0.0816 +1729659900000,2749.995,2750.315,2749.625,2750.315,0.0904 +1729660200000,2750.315,2750.768,2748.705,2748.705,0.0926 +1729660500000,2748.685,2750.425,2748.665,2750.215,0.1196 +1729660800000,2750.175,2750.915,2750.095,2750.135,0.102 +1729661100000,2750.165,2750.295,2749.485,2749.885,0.0911 +1729661400000,2749.905,2752.605,2748.988,2752.155,0.2555 +1729661700000,2752.135,2752.205,2750.065,2750.825,0.2553 +1729662000000,2750.835,2752.655,2750.685,2752.205,0.1088 +1729662300000,2752.205,2753.018,2751.998,2752.658,0.2051 +1729662600000,2752.665,2753.014,2750.725,2751.475,0.292 +1729662900000,2751.455,2751.485,2750.705,2751.415,0.2528 +1729663200000,2751.415,2751.725,2750.608,2751.695,0.1496 +1729663500000,2751.695,2752.135,2751.115,2751.795,0.2691 +1729663800000,2751.795,2752.885,2751.425,2752.005,0.23 +1729664100000,2752.018,2753.085,2752.018,2752.985,0.1509 +1729664400000,2752.985,2752.985,2752.285,2752.685,0.2716 +1729664700000,2752.675,2752.895,2751.275,2751.675,0.2801 +1729665000000,2751.685,2752.035,2750.665,2750.825,0.3385 +1729665300000,2750.805,2751.225,2748.525,2748.655,0.3087 +1729665600000,2748.678,2750.165,2747.955,2749.735,0.4929 +1729665900000,2749.705,2749.875,2748.455,2749.035,0.5424 +1729666200000,2749.025,2750.415,2748.575,2749.945,0.388 +1729666500000,2749.945,2750.725,2749.675,2750.415,0.3541 +1729666800000,2750.395,2751.305,2749.165,2750.345,0.4454 +1729667100000,2750.325,2751.535,2749.325,2751.345,0.2579 +1729667400000,2751.345,2752.165,2751.345,2751.815,0.1339 +1729667700000,2751.855,2752.868,2751.795,2752.395,0.0967 +1729668000000,2752.395,2752.555,2751.665,2752.425,0.0875 +1729668300000,2752.385,2752.385,2750.805,2752.305,0.1637 +1729668600000,2752.348,2752.935,2751.935,2752.615,0.1874 +1729668900000,2752.585,2754.555,2752.285,2754.205,0.2488 +1729669200000,2754.205,2755.295,2754.125,2754.435,0.1197 +1729669500000,2754.465,2754.568,2754.005,2754.285,0.1647 +1729669800000,2754.295,2755.205,2754.218,2754.255,0.141 +1729670100000,2754.245,2755.485,2754.115,2754.855,0.1309 +1729670400000,2754.815,2755.788,2754.795,2755.398,0.1262 +1729670700000,2755.368,2755.735,2754.535,2755.085,0.2939 +1729671000000,2755.075,2755.825,2754.675,2755.425,0.2095 +1729671300000,2755.428,2756.308,2754.935,2756.115,0.1445 +1729671600000,2756.095,2756.185,2755.265,2755.265,0.0697 +1729671900000,2755.265,2757.095,2755.105,2757.015,0.0924 +1729672200000,2757.015,2757.975,2756.864,2756.908,0.1936 +1729672500000,2756.914,2758.084,2756.824,2757.564,0.225 +1729672800000,2757.598,2758.338,2757.455,2757.655,0.2503 +1729673100000,2757.605,2757.755,2755.665,2755.745,0.3801 +1729673400000,2755.785,2756.715,2755.715,2756.265,0.2992 +1729673700000,2756.265,2757.085,2756.175,2756.875,0.3169 +1729674000000,2756.955,2757.515,2756.284,2756.665,0.4162 +1729674300000,2756.645,2756.705,2754.575,2755.775,0.4913 +1729674600000,2755.775,2755.775,2753.865,2753.895,0.2497 +1729674900000,2753.895,2753.995,2752.675,2752.705,0.31 +1729675200000,2752.715,2753.738,2751.755,2752.345,0.3553 +1729675500000,2752.405,2752.885,2751.385,2752.455,0.3595 +1729675800000,2752.505,2752.675,2750.755,2750.965,0.3809 +1729676100000,2750.955,2751.295,2749.935,2749.945,0.3121 +1729676400000,2749.945,2752.645,2749.705,2751.355,0.3422 +1729676700000,2751.355,2751.685,2750.338,2750.765,0.2433 +1729677000000,2750.775,2751.735,2750.375,2751.595,0.2106 +1729677300000,2751.575,2751.675,2749.845,2750.545,0.4687 +1729677600000,2750.555,2752.305,2750.285,2752.095,0.2547 +1729677900000,2752.075,2752.075,2749.964,2750.305,0.4474 +1729678200000,2750.315,2751.675,2749.925,2750.435,0.403 +1729678500000,2750.424,2751.765,2750.095,2751.675,0.4126 +1729678800000,2751.645,2752.175,2751.395,2751.665,0.11 +1729679100000,2751.625,2751.705,2751.075,2751.605,0.0568 +1729679400000,2751.605,2752.425,2751.605,2751.755,0.0879 +1729679700000,2751.755,2751.865,2751.165,2751.365,0.0955 +1729680000000,2751.365,2751.635,2750.668,2750.725,0.0923 +1729680300000,2750.755,2751.055,2749.718,2749.718,0.126 +1729680600000,2749.718,2751.578,2749.644,2751.415,0.2932 +1729680900000,2751.395,2751.845,2750.625,2750.625,0.3356 +1729681200000,2750.625,2750.655,2749.085,2749.445,0.172 +1729681500000,2749.425,2750.215,2749.265,2749.935,0.1734 +1729681800000,2749.915,2751.658,2749.455,2751.465,0.2852 +1729682100000,2751.458,2752.808,2751.375,2751.385,0.2038 +1729682400000,2751.385,2752.798,2751.295,2751.995,0.1179 +1729682700000,2751.985,2751.995,2750.208,2750.478,0.1447 +1729683000000,2750.478,2752.145,2750.125,2751.795,0.0743 +1729683300000,2751.804,2752.295,2751.575,2751.595,0.0673 +1729683600000,2751.555,2751.615,2749.415,2749.775,0.2282 +1729683900000,2749.758,2751.165,2749.425,2750.984,0.2886 +1729684200000,2750.968,2751.915,2750.675,2751.025,0.0992 +1729684500000,2751.025,2751.025,2749.015,2749.785,0.225 +1729684800000,2749.785,2750.355,2749.235,2749.268,0.1673 +1729685100000,2749.268,2749.664,2747.245,2747.775,0.3313 +1729685400000,2747.775,2749.238,2747.535,2748.105,0.4249 +1729685700000,2748.105,2748.655,2746.245,2746.475,0.2448 +1729686000000,2746.475,2747.855,2743.405,2743.825,0.428 +1729686300000,2743.795,2746.015,2742.735,2743.575,0.4218 +1729686600000,2743.615,2746.325,2742.955,2746.035,0.3355 +1729686900000,2746.035,2747.315,2743.595,2744.195,0.7137 +1729687200000,2744.165,2744.575,2742.598,2742.925,0.3786 +1729687500000,2742.895,2743.745,2742.028,2742.385,0.3254 +1729687800000,2742.345,2743.545,2742.025,2742.705,0.3359 +1729688100000,2742.705,2744.195,2740.695,2743.225,0.6919 +1729688400000,2743.225,2744.025,2739.605,2740.265,0.7715 +1729688700000,2740.218,2742.855,2738.965,2738.965,0.6275 +1729689000000,2739.038,2740.775,2737.384,2738.115,0.7749 +1729689300000,2738.125,2739.135,2731.448,2734.445,0.8951 +1729689600000,2734.465,2737.875,2733.435,2737.875,0.8884 +1729689900000,2737.875,2740.335,2737.265,2739.285,0.5548 +1729690200000,2739.285,2740.575,2736.218,2737.195,0.8303 +1729690500000,2737.245,2737.245,2731.555,2732.125,1.1934 +1729690800000,2732.155,2735.985,2731.615,2735.585,0.9066 +1729691100000,2735.595,2737.735,2734.555,2737.085,0.7208 +1729691400000,2737.085,2739.385,2736.455,2739.195,0.5893 +1729691700000,2739.195,2740.055,2736.785,2737.295,0.6158 +1729692000000,2737.245,2738.525,2733.145,2733.865,0.4847 +1729692300000,2733.825,2736.155,2732.548,2734.065,1.1136 +1729692600000,2733.955,2733.955,2725.845,2726.035,1.3196 +1729692900000,2726.065,2729.325,2725.005,2725.005,1.2348 +1729693200000,2725.005,2727.655,2724.395,2725.425,1.0592 +1729693500000,2725.425,2726.915,2723.605,2724.925,1.1899 +1729693800000,2724.915,2728.485,2724.605,2727.075,0.9253 +1729694100000,2727.045,2727.145,2717.155,2718.865,0.8803 +1729694400000,2718.915,2719.905,2716.325,2719.325,0.9238 +1729694700000,2719.355,2719.955,2716.995,2718.305,0.8392 +1729695000000,2718.298,2720.765,2716.425,2717.225,0.818 +1729695300000,2717.245,2720.995,2717.225,2717.658,0.6866 +1729695600000,2717.635,2718.265,2715.125,2717.595,1.0376 +1729695900000,2717.605,2719.135,2716.078,2716.675,0.6623 +1729696200000,2716.715,2717.425,2708.635,2710.775,0.8586 +1729696500000,2710.775,2713.545,2710.525,2713.415,0.9774 +1729696800000,2713.395,2713.605,2708.668,2710.295,0.9479 +1729697100000,2710.295,2713.275,2709.495,2712.545,0.9126 +1729697400000,2712.565,2717.258,2711.935,2716.695,0.5076 +1729697700000,2716.685,2718.675,2715.945,2718.375,0.2955 +1729698000000,2718.375,2718.605,2716.245,2718.575,0.2442 +1729698300000,2718.575,2719.595,2717.935,2718.695,0.3012 +1729698600000,2718.685,2721.548,2718.525,2721.205,0.3608 +1729698900000,2721.205,2722.435,2720.385,2721.625,0.2662 +1729699200000,2721.635,2721.745,2719.615,2720.325,0.2934 +1729699500000,2720.305,2720.735,2719.065,2719.535,0.2626 +1729699800000,2719.565,2720.515,2718.335,2718.995,0.2732 +1729700100000,2718.985,2721.535,2718.935,2721.075,0.2938 +1729700400000,2721.065,2721.878,2719.845,2721.045,0.3102 +1729700700000,2721.065,2721.075,2719.358,2719.685,0.2594 +1729701000000,2719.705,2722.215,2719.485,2722.195,0.2494 +1729701300000,2722.195,2723.025,2721.565,2723.025,0.2216 +1729701600000,2723.025,2723.135,2721.055,2721.615,0.1781 +1729701900000,2721.595,2721.765,2719.805,2720.135,0.2026 +1729702200000,2720.195,2721.855,2719.265,2719.678,0.1737 +1729702500000,2719.678,2720.975,2719.288,2719.288,0.1984 +1729702800000,2719.225,2720.155,2717.655,2719.145,0.2092 +1729703100000,2719.145,2720.478,2718.745,2719.148,0.2904 +1729703400000,2719.138,2719.755,2716.878,2717.815,0.3098 +1729703700000,2717.825,2718.385,2716.735,2716.775,0.1487 +1729704000000,2716.805,2717.855,2715.268,2717.045,0.1637 +1729704300000,2717.045,2717.275,2715.305,2715.628,0.2079 +1729704600000,2715.705,2716.395,2714.715,2715.615,0.1538 +1729704900000,2715.595,2715.825,2713.725,2714.335,0.2022 +1729705200000,2714.355,2715.045,2713.585,2713.878,0.1669 +1729705500000,2713.835,2716.045,2713.665,2715.665,0.1461 +1729705800000,2715.635,2716.945,2715.635,2716.345,0.154 +1729706100000,2716.335,2717.455,2716.205,2716.578,0.1902 +1729706400000,2716.498,2716.505,2713.005,2713.125,0.574 +1729706700000,2713.095,2715.675,2712.975,2714.385,0.2926 +1729707000000,2714.355,2714.445,2712.185,2713.705,0.3841 +1729707300000,2713.705,2714.165,2712,2713.365,0.2929 +1729707600000,2713.345,2714.538,2712.695,2713.415,0.2082 +1729707900000,2713.428,2714.135,2713.055,2714.095,0.1565 +1729708200000,2714.095,2714.515,2712.595,2714.335,0.1862 +1729708500000,2714.315,2714.975,2713.725,2714.565,0.144 +1729708800000,2714.565,2715.115,2713.965,2714.545,0.2345 +1729709100000,2714.505,2715.988,2714.505,2715.705,0.175 +1729709400000,2715.705,2715.885,2714.485,2714.688,0.1624 +1729709700000,2714.678,2714.955,2713.978,2713.998,0.2533 +1729710000000,2713.955,2714.238,2713.075,2713.418,0.1761 +1729710300000,2713.398,2715.368,2713.085,2715.198,0.1981 +1729710600000,2715.195,2715.218,2713.385,2713.455,0.206 +1729710900000,2713.435,2715.525,2713.365,2715.375,0.3268 +1729711200000,2715.355,2716.438,2714.585,2716.295,0.1922 +1729711500000,2716.295,2716.405,2714.705,2714.875,0.1408 +1729711800000,2714.875,2717.025,2714.675,2716.945,0.242 +1729712100000,2716.945,2717.975,2716.365,2716.525,0.249 +1729712400000,2716.525,2717.878,2716.465,2717.645,0.2659 +1729712700000,2717.728,2718.105,2717.025,2717.455,0.2625 +1729713000000,2717.458,2717.875,2715.828,2716.105,0.2544 +1729713300000,2716.075,2716.545,2715.815,2716.095,0.1521 +1729713600000,2716.095,2716.535,2715.885,2716.008,0.086 +1729713900000,2716.028,2716.138,2715.185,2715.635,0.0516 +1729714200000,2715.598,2715.648,2715.215,2715.215,0.0595 +1729714500000,2715.215,2715.428,2714.615,2714.925,0.0668 +1729714800000,2714.948,2715.038,2714.585,2714.888,0.0888 +1729715100000,2714.878,2715.835,2714.095,2714.798,0.1297 +1729715400000,2714.818,2715.868,2714.555,2715.755,0.0845 +1729715700000,2715.758,2716.218,2715.658,2715.978,0.0865 +1729716000000,2715.988,2716.178,2715.148,2715.458,0.0898 +1729716300000,2715.488,2715.878,2714.815,2715.655,0.1251 +1729716600000,2715.655,2716.138,2715.525,2716.098,0.0851 +1729716900000,2716.098,2716.154,2714.905,2715.014,0.0851 +1729720800000,2715.044,2716.744,2714.764,2716.448,0.0626 +1729721100000,2716.348,2716.748,2716.048,2716.548,0.0512 +1729721400000,2716.544,2716.648,2716.148,2716.448,0.0535 +1729721700000,2716.448,2717.354,2716.304,2717.144,0.1074 +1729722000000,2717.225,2717.855,2717.085,2717.595,0.041 +1729722300000,2717.565,2717.765,2717.185,2717.585,0.0291 +1729722600000,2717.615,2718.155,2717.195,2717.195,0.0249 +1729722900000,2717.195,2717.925,2717.095,2717.865,0.0178 +1729723200000,2717.865,2717.925,2717.028,2717.465,0.0379 +1729723500000,2717.415,2718.008,2717.375,2717.725,0.0191 +1729723800000,2717.735,2717.935,2717.735,2717.735,0.0064 +1729724100000,2717.735,2718.118,2717.535,2717.834,0.0268 +1729724400000,2717.848,2720.268,2717.848,2719.058,0.1829 +1729724700000,2719.055,2719.655,2718.985,2719.024,0.1346 +1729725000000,2719.024,2719.745,2718.735,2719.485,0.0179 +1729725300000,2719.505,2719.945,2719.165,2719.275,0.0272 +1729725600000,2719.265,2719.795,2718.624,2719.695,0.0327 +1729725900000,2719.675,2719.675,2719.255,2719.355,0.0085 +1729726200000,2719.325,2720.145,2719.285,2720.065,0.0188 +1729726500000,2720.178,2721.405,2720.178,2721.158,0.0324 +1729726800000,2721.155,2721.165,2720.285,2721.025,0.0442 +1729727100000,2721.025,2721.755,2720.218,2720.218,0.0499 +1729727400000,2720.215,2721.285,2720.145,2721.265,0.0774 +1729727700000,2721.215,2721.405,2720.805,2721.178,0.0722 +1729728000000,2721.165,2721.165,2718.915,2719.408,0.2634 +1729728300000,2719.405,2719.445,2718.655,2719.015,0.0962 +1729728600000,2718.995,2719.095,2717.704,2718.325,0.1382 +1729728900000,2718.325,2719.025,2718.025,2718.845,0.2379 +1729729200000,2718.835,2719.815,2718.725,2718.995,0.1647 +1729729500000,2718.965,2719.304,2718.335,2719.035,0.2434 +1729729800000,2719.025,2720.815,2718.985,2720.375,0.2781 +1729730100000,2720.385,2720.735,2720.125,2720.715,0.2703 +1729730400000,2720.728,2720.925,2719.345,2719.815,0.2172 +1729730700000,2719.815,2720.045,2718.728,2718.975,0.1944 +1729731000000,2718.965,2720.665,2718.725,2719.345,0.2433 +1729731300000,2719.425,2721.314,2719.285,2721.125,0.2818 +1729731600000,2721.125,2722.475,2720.224,2722.025,0.6604 +1729731900000,2722.025,2723.075,2721.785,2722.385,0.5441 +1729732200000,2722.464,2723.485,2722.065,2722.948,0.4355 +1729732500000,2722.948,2724.795,2721.735,2724.595,0.6327 +1729732800000,2724.595,2725.785,2723.885,2724.555,0.2747 +1729733100000,2724.525,2726.525,2724.165,2726.495,0.1595 +1729733400000,2726.505,2726.695,2725.165,2726.005,0.5401 +1729733700000,2725.995,2726.395,2725.415,2725.518,0.3844 +1729734000000,2725.495,2726.095,2724.275,2725.585,0.4413 +1729734300000,2725.585,2725.695,2723,2724.845,0.2882 +1729734600000,2724.815,2724.845,2723.255,2723.505,0.3077 +1729734900000,2723.515,2724.045,2722.075,2723.595,0.2381 +1729735200000,2723.605,2724.375,2722.338,2722.915,0.2591 +1729735500000,2722.905,2724.085,2722.485,2724.085,0.2152 +1729735800000,2724.048,2724.048,2721.505,2721.555,0.2593 +1729736100000,2721.505,2722.035,2721.245,2721.714,0.0822 +1729736400000,2721.714,2722.584,2720.975,2721.178,0.322 +1729736700000,2721.178,2722.785,2721.175,2722.085,0.1028 +1729737000000,2722.015,2722.185,2720.155,2721.215,0.2956 +1729737300000,2721.215,2722.105,2720.135,2721.395,0.164 +1729737600000,2721.425,2721.815,2720.165,2720.525,0.1405 +1729737900000,2720.525,2723.315,2720.255,2723.145,0.1318 +1729738200000,2723.145,2724.085,2723.115,2723.275,0.0897 +1729738500000,2723.265,2723.515,2722.645,2723.215,0.1096 +1729738800000,2723.205,2723.835,2722.435,2722.915,0.1779 +1729739100000,2722.945,2723.275,2722.135,2722.135,0.1157 +1729739400000,2722.155,2723.795,2721.755,2723.735,0.094 +1729739700000,2723.735,2723.945,2722.335,2722.445,0.0812 +1729740000000,2722.445,2722.675,2721.285,2722.155,0.055 +1729740300000,2722.155,2723.405,2722.155,2723.365,0.0944 +1729740600000,2723.365,2723.365,2722.115,2722.475,0.0584 +1729740900000,2722.475,2723.315,2722.375,2722.905,0.0533 +1729741200000,2722.885,2723.038,2721.415,2721.635,0.0723 +1729741500000,2721.665,2723.298,2721.535,2723.015,0.1225 +1729741800000,2723.024,2723.095,2722.305,2722.475,0.0424 +1729742100000,2722.475,2723.095,2721.895,2722.805,0.0518 +1729742400000,2722.805,2723.675,2722.695,2723.675,0.0925 +1729742700000,2723.705,2724.015,2722.935,2723.775,0.0614 +1729743000000,2723.775,2723.905,2723.225,2723.255,0.0532 +1729743300000,2723.255,2724.215,2723.125,2724.005,0.0851 +1729743600000,2724.005,2724.768,2723.745,2724.735,0.0823 +1729743900000,2724.735,2725.808,2724.635,2725.675,0.0832 +1729744200000,2725.645,2726.218,2725.355,2725.915,0.1036 +1729744500000,2725.915,2726.525,2725.225,2726.004,0.1248 +1729744800000,2725.978,2726.204,2725.378,2725.605,0.1185 +1729745100000,2725.585,2726.465,2725.575,2726.395,0.0824 +1729745400000,2726.395,2726.908,2725.845,2726.105,0.1143 +1729745700000,2726.155,2726.705,2726.075,2726.405,0.0864 +1729746000000,2726.405,2726.995,2726.005,2726.855,0.1517 +1729746300000,2726.855,2727.385,2725.805,2725.925,0.0673 +1729746600000,2725.935,2726.585,2725.745,2726.575,0.0829 +1729746900000,2726.575,2727.938,2726.575,2727.925,0.113 +1729747200000,2727.925,2728.005,2727.375,2727.755,0.1228 +1729747500000,2727.755,2727.878,2726.715,2727.665,0.0823 +1729747800000,2727.695,2728.505,2727.545,2728.305,0.1566 +1729748100000,2728.275,2728.495,2726.858,2727.805,0.1315 +1729748400000,2727.805,2728.315,2727.375,2727.755,0.1112 +1729748700000,2727.755,2727.755,2726.635,2727.485,0.0996 +1729749000000,2727.505,2728.995,2727.485,2727.965,0.1114 +1729749300000,2727.975,2729.615,2727.975,2728.825,0.1472 +1729749600000,2728.835,2729.585,2728.335,2728.995,0.1199 +1729749900000,2728.995,2730.205,2728.225,2729.275,0.1355 +1729750200000,2729.298,2730.795,2729.095,2730.685,0.134 +1729750500000,2730.708,2730.838,2729.275,2730.175,0.15 +1729750800000,2730.165,2731.405,2729.575,2731.235,0.1533 +1729751100000,2731.235,2733.215,2731.185,2733.095,0.2499 +1729751400000,2733.095,2734.855,2732.915,2733.895,0.2091 +1729751700000,2733.895,2734.985,2733.325,2734.945,0.163 +1729752000000,2734.945,2736.295,2733.775,2734.485,0.2023 +1729752300000,2734.515,2735.505,2734.135,2735.045,0.1636 +1729752600000,2735.145,2735.984,2734.734,2734.785,0.1412 +1729752900000,2734.785,2735.095,2733.495,2735.045,0.2648 +1729753200000,2735.025,2735.035,2733.885,2734.505,0.1995 +1729753500000,2734.505,2736.335,2734.445,2736.315,0.1276 +1729753800000,2736.315,2736.465,2735.248,2736.435,0.1414 +1729754100000,2736.438,2736.948,2734.888,2734.948,0.2532 +1729754400000,2734.928,2735.765,2734.284,2735.135,0.4007 +1729754700000,2735.144,2735.575,2733.728,2733.728,0.3704 +1729755000000,2733.685,2735.615,2733.675,2735.465,0.2313 +1729755300000,2735.435,2736.205,2734.685,2735.355,0.1141 +1729755600000,2735.265,2735.478,2734.225,2735.095,0.0742 +1729755900000,2735.125,2735.285,2732.805,2732.905,0.2392 +1729756200000,2732.954,2733.645,2732.065,2733.065,0.1606 +1729756500000,2733.055,2733.605,2732.845,2733.475,0.1318 +1729756800000,2733.475,2733.755,2732.355,2732.925,0.3078 +1729757100000,2732.925,2735.125,2732.674,2734.485,0.1322 +1729757400000,2734.455,2735.525,2733.885,2735.495,0.3819 +1729757700000,2735.575,2736.235,2735.185,2735.655,0.3591 +1729758000000,2735.678,2737.065,2735.515,2736.855,0.2475 +1729758300000,2736.825,2737.528,2736.028,2736.058,0.1962 +1729758600000,2736.098,2737.585,2735.844,2736.575,0.1342 +1729758900000,2736.575,2737.495,2735.875,2737.395,0.1198 +1729759200000,2737.395,2737.705,2736.548,2736.765,0.0993 +1729759500000,2736.755,2736.778,2735.205,2736.625,0.1592 +1729759800000,2736.665,2737.685,2736.515,2737.335,0.1034 +1729760100000,2737.335,2737.688,2736.518,2736.675,0.1538 +1729760400000,2736.675,2737.978,2735.925,2737.625,0.1444 +1729760700000,2737.635,2738.238,2737.465,2738.195,0.0975 +1729761000000,2738.195,2738.285,2737.378,2737.775,0.1164 +1729761300000,2737.745,2738.505,2737.685,2737.885,0.0917 +1729761600000,2737.904,2738.108,2736.675,2736.964,0.2714 +1729761900000,2736.954,2737.264,2736.385,2736.554,0.2172 +1729762200000,2736.544,2738.948,2736.474,2737.615,0.2926 +1729762500000,2737.615,2737.965,2736.705,2736.818,0.0787 +1729762800000,2736.908,2737.438,2736.685,2736.905,0.0734 +1729763100000,2736.875,2736.968,2735.755,2735.875,0.0756 +1729763400000,2735.888,2736.775,2735.705,2735.905,0.0833 +1729763700000,2735.888,2736.565,2735.755,2736.405,0.0746 +1729764000000,2736.405,2737.225,2736.358,2736.575,0.0815 +1729764300000,2736.575,2736.715,2736.165,2736.465,0.0769 +1729764600000,2736.465,2738.038,2736.445,2737.265,0.1308 +1729764900000,2737.265,2737.725,2736.725,2737.615,0.1101 +1729765200000,2737.615,2737.665,2736.585,2737.135,0.1315 +1729765500000,2737.288,2737.678,2736.655,2736.805,0.0816 +1729765800000,2736.868,2737.815,2736.545,2737.515,0.0814 +1729766100000,2737.515,2738.675,2737.365,2738.335,0.0956 +1729766400000,2738.338,2739.015,2738.295,2738.505,0.106 +1729766700000,2738.545,2739.018,2738.195,2738.595,0.1386 +1729767000000,2738.575,2738.575,2737.415,2737.495,0.128 +1729767300000,2737.495,2737.538,2736.545,2736.675,0.2133 +1729767600000,2736.668,2737.795,2736.645,2737.635,0.2627 +1729767900000,2737.645,2737.948,2736.585,2737.745,0.2879 +1729768200000,2737.725,2737.975,2736.925,2736.938,0.2524 +1729768500000,2736.938,2737.075,2735.175,2735.365,0.3677 +1729768800000,2735.345,2736.885,2735.045,2735.815,0.1551 +1729769100000,2735.815,2736.055,2735.025,2735.835,0.1648 +1729769400000,2735.805,2737.518,2735.545,2737.475,0.3408 +1729769700000,2737.465,2738.685,2737.058,2738.585,0.1518 +1729770000000,2738.585,2739.148,2737.675,2738.495,0.2023 +1729770300000,2738.505,2739.475,2738.505,2739.235,0.148 +1729770600000,2739.235,2739.295,2738.325,2739.135,0.1276 +1729770900000,2739.145,2739.235,2737.665,2738.475,0.1246 +1729771200000,2738.455,2738.915,2737.385,2738.265,0.2426 +1729771500000,2738.225,2738.565,2736.885,2737.295,0.1393 +1729771800000,2737.295,2738.245,2736.715,2737.254,0.2025 +1729772100000,2737.254,2737.295,2735.705,2736.495,0.3985 +1729772400000,2736.495,2739.055,2735.585,2738.205,0.2709 +1729772700000,2738.215,2739.045,2737.885,2738.778,0.2379 +1729773000000,2738.908,2738.908,2734.328,2736.805,0.6512 +1729773300000,2736.785,2739.575,2736.615,2739.385,0.2874 +1729773600000,2739.345,2741.455,2738.275,2740.735,0.3021 +1729773900000,2740.705,2740.935,2738.485,2738.855,0.3465 +1729774200000,2738.885,2739.975,2738.638,2739.815,0.2203 +1729774500000,2739.805,2740.005,2738.548,2738.895,0.2138 +1729774800000,2738.948,2739.925,2737.558,2739.055,0.436 +1729775100000,2739.065,2740.995,2737.975,2740.545,0.6472 +1729775400000,2740.545,2741.245,2739.488,2739.658,0.4026 +1729775700000,2739.615,2741.245,2739.245,2740.945,0.163 +1729776000000,2740.975,2741.685,2739.915,2740.065,0.2915 +1729776300000,2740.145,2742.628,2740.098,2742.505,0.3313 +1729776600000,2742.505,2743.175,2740.645,2740.995,0.6307 +1729776900000,2740.995,2741.435,2739.085,2740.675,0.6498 +1729777200000,2740.675,2740.705,2737.655,2738.455,0.6306 +1729777500000,2738.414,2739.175,2734.795,2734.795,1.2105 +1729777800000,2734.765,2735.358,2729.505,2733.515,0.925 +1729778100000,2733.555,2734.515,2730.685,2733.545,0.6388 +1729778400000,2733.485,2735.544,2731.658,2734.165,0.7584 +1729778700000,2734.165,2736.075,2733.625,2735.095,0.9435 +1729779000000,2734.985,2735.445,2732.285,2732.415,0.7092 +1729779300000,2732.375,2732.555,2729.215,2729.795,0.8227 +1729779600000,2729.765,2730.845,2726.735,2728.515,0.5942 +1729779900000,2728.485,2728.865,2724.985,2725.685,0.5221 +1729780200000,2725.728,2727.645,2722.705,2723.275,0.8151 +1729780500000,2723.325,2725.655,2722.385,2725.035,1.0998 +1729780800000,2725.045,2729.715,2723.345,2728.755,1.0362 +1729781100000,2728.755,2729.818,2727.654,2728.705,0.6328 +1729781400000,2728.718,2729.205,2726.565,2728.535,0.4979 +1729781700000,2728.578,2732.658,2728.395,2732.235,0.7557 +1729782000000,2732.304,2734.128,2731.825,2732.008,0.6402 +1729782300000,2731.955,2733.195,2730.615,2732.625,0.3884 +1729782600000,2732.625,2734.255,2732.485,2733.955,0.4469 +1729782900000,2733.955,2734.175,2732.115,2732.258,0.2676 +1729783200000,2732.205,2733.448,2730.185,2731.895,0.5094 +1729783500000,2731.895,2734.005,2731.485,2732.265,0.1742 +1729783800000,2732.275,2733.255,2730.855,2731.285,0.1639 +1729784100000,2731.325,2731.655,2728.875,2729.048,0.2435 +1729784400000,2729.025,2730.388,2728.945,2729.455,0.4559 +1729784700000,2729.405,2731.415,2729.375,2729.495,0.5384 +1729785000000,2729.535,2730.175,2726.725,2729.195,0.5692 +1729785300000,2729.195,2731.635,2729.165,2730.965,0.4976 +1729785600000,2730.965,2731.728,2729.828,2730.108,0.3919 +1729785900000,2730.085,2730.278,2727.975,2728.605,0.3908 +1729786200000,2728.595,2728.805,2726.475,2727.645,0.3517 +1729786500000,2727.655,2728.345,2725.628,2727.688,0.3252 +1729786800000,2727.664,2728.295,2726.568,2727.888,0.2565 +1729787100000,2727.855,2729.018,2727.555,2727.828,0.2385 +1729787400000,2727.795,2729.278,2727.355,2728.325,0.3301 +1729787700000,2728.265,2731.025,2728.235,2730.725,0.2188 +1729788000000,2730.725,2732.938,2730.125,2732.938,0.2719 +1729788300000,2732.898,2734.235,2732.428,2734.104,0.3473 +1729788600000,2734.104,2735.415,2733.128,2733.534,0.5179 +1729788900000,2733.454,2735.085,2733.264,2733.538,0.3313 +1729789200000,2733.538,2735.755,2733.415,2735.295,0.2428 +1729789500000,2735.295,2736.705,2734.735,2736.165,0.3807 +1729789800000,2736.165,2736.435,2734.035,2734.045,0.3835 +1729790100000,2734.048,2734.955,2732.805,2734.525,0.1657 +1729790400000,2734.598,2735.005,2733.625,2734.205,0.1019 +1729790700000,2734.205,2736.138,2734.105,2735.808,0.2325 +1729791000000,2735.785,2736.175,2734.725,2735.605,0.2575 +1729791300000,2735.645,2736.665,2734.625,2735.625,0.3438 +1729791600000,2735.625,2736.905,2735.335,2736.745,0.1683 +1729791900000,2736.745,2736.745,2734.565,2734.718,0.42 +1729792200000,2734.708,2735.335,2734.558,2735.018,0.3637 +1729792500000,2734.985,2735.415,2734.315,2735.285,0.4274 +1729792800000,2735.285,2736.335,2734.358,2736.135,0.498 +1729793100000,2736.145,2737.078,2735.218,2736.815,0.3618 +1729793400000,2736.835,2736.985,2736.145,2736.385,0.3542 +1729793700000,2736.425,2737.328,2736.285,2736.705,0.3821 +1729794000000,2736.705,2737.528,2736.505,2737.335,0.3399 +1729794300000,2737.378,2737.638,2736.845,2737.345,0.3958 +1729794600000,2737.375,2737.375,2734.945,2736.004,0.3371 +1729794900000,2736.015,2736.314,2735.338,2735.855,0.2139 +1729795200000,2735.855,2736.268,2735.435,2735.598,0.176 +1729795500000,2735.535,2735.998,2735.095,2735.905,0.109 +1729795800000,2735.935,2736.735,2735.688,2735.988,0.1152 +1729796100000,2735.955,2736.078,2735.348,2735.488,0.2314 +1729796400000,2735.488,2735.498,2734.345,2734.498,0.2195 +1729796700000,2734.528,2735.498,2734.365,2735.005,0.2703 +1729797000000,2735.028,2735.488,2734.405,2734.435,0.2477 +1729797300000,2734.425,2734.535,2733.345,2734.008,0.1912 +1729797600000,2734.005,2734.288,2733.485,2734.095,0.1597 +1729797900000,2734.065,2735.168,2734.025,2734.698,0.1257 +1729798200000,2734.708,2734.868,2733.518,2734.588,0.1672 +1729798500000,2734.598,2735.178,2734.288,2734.668,0.168 +1729798800000,2734.658,2735.308,2734.595,2735.155,0.1808 +1729799100000,2735.198,2736.018,2735.135,2735.915,0.1841 +1729799400000,2735.915,2736.458,2735.308,2735.638,0.2103 +1729799700000,2735.565,2736.898,2735.478,2736.898,0.2759 +1729800000000,2736.998,2736.998,2735.755,2736.388,0.1499 +1729800300000,2736.365,2736.538,2736.118,2736.138,0.0516 +1729800600000,2736.138,2736.238,2735.688,2735.758,0.0516 +1729800900000,2735.768,2735.858,2735.518,2735.648,0.052 +1729801200000,2735.545,2735.838,2735.398,2735.748,0.0458 +1729801500000,2735.695,2735.968,2735.428,2735.928,0.044 +1729801800000,2735.938,2736.238,2734.898,2735.615,0.0793 +1729802100000,2735.615,2736.138,2735.615,2736.028,0.0478 +1729802400000,2736.028,2736.028,2735.748,2735.868,0.0365 +1729802700000,2735.878,2736.068,2735.515,2735.785,0.0506 +1729803000000,2735.825,2736.118,2735.725,2735.808,0.0305 +1729803300000,2735.735,2736.095,2735.695,2735.875,0.0557 +1729807200000,2735.318,2735.925,2735.248,2735.735,0.0507 +1729807500000,2735.695,2735.695,2734.865,2734.915,0.0274 +1729807800000,2734.915,2735.165,2734.608,2734.865,0.0198 +1729808100000,2734.865,2734.955,2734.655,2734.725,0.0148 +1729808400000,2734.735,2734.755,2734.535,2734.595,0.0141 +1729808700000,2734.655,2734.855,2734.424,2734.835,0.0075 +1729809000000,2734.815,2735.085,2734.455,2734.745,0.0207 +1729809300000,2734.755,2735.115,2734.698,2735.034,0.0407 +1729809600000,2735.015,2735.015,2734.715,2734.778,0.0336 +1729809900000,2734.778,2734.818,2734.585,2734.815,0.0124 +1729810200000,2734.815,2734.878,2734.635,2734.825,0.0138 +1729810500000,2734.805,2734.805,2734.378,2734.455,0.0218 +1729810800000,2734.465,2734.965,2734.345,2734.865,0.0738 +1729811100000,2734.928,2735.068,2734.785,2735.028,0.0786 +1729811400000,2735.038,2735.075,2734.938,2734.995,0.026 +1729811700000,2734.945,2735.138,2734.838,2735.038,0.044 +1729812000000,2735.038,2735.048,2734.908,2734.928,0.0358 +1729812300000,2735.005,2735.328,2734.928,2735.128,0.0507 +1729812600000,2735.128,2735.238,2734.635,2734.918,0.0687 +1729812900000,2734.908,2735.118,2734.705,2735.035,0.0554 +1729813200000,2735.065,2735.065,2734.178,2734.578,0.1003 +1729813500000,2734.555,2734.725,2733.785,2733.795,0.1402 +1729813800000,2733.795,2734.148,2733.715,2733.885,0.1299 +1729814100000,2733.885,2733.968,2733.495,2733.688,0.1223 +1729814400000,2733.658,2734.215,2733.355,2734.015,0.0882 +1729814700000,2734.015,2734.805,2733.895,2734.005,0.0597 +1729815000000,2734.015,2734.355,2733.915,2734.005,0.0538 +1729815300000,2734.005,2734.005,2732.855,2733.075,0.0788 +1729815600000,2733.075,2733.085,2732.395,2732.735,0.0547 +1729815900000,2732.755,2732.868,2732.035,2732.615,0.0416 +1729816200000,2732.695,2733.715,2732.695,2732.945,0.1494 +1729816500000,2732.965,2732.995,2732.085,2732.135,0.1173 +1729816800000,2732.145,2732.725,2731.875,2732.345,0.1255 +1729817100000,2732.355,2732.565,2731.165,2731.185,0.14 +1729817400000,2731.175,2732.395,2731.165,2732.215,0.2003 +1729817700000,2732.215,2732.455,2731.565,2732.375,0.2707 +1729818000000,2732.375,2732.815,2731.205,2732.435,0.5988 +1729818300000,2732.435,2733.375,2732.085,2732.625,0.5014 +1729818600000,2732.555,2735.008,2732.495,2734.408,0.445 +1729818900000,2734.425,2734.815,2733.185,2734.115,0.4075 +1729819200000,2734.115,2734.345,2732.738,2733.325,0.3956 +1729819500000,2733.315,2734.255,2733.055,2733.675,0.3436 +1729819800000,2733.685,2734.175,2732.675,2733.725,0.2118 +1729820100000,2733.725,2734.445,2732.928,2732.968,0.3568 +1729820400000,2732.928,2734.585,2732.755,2732.995,0.2193 +1729820700000,2732.995,2732.995,2730.575,2730.595,0.1489 +1729821000000,2730.615,2731.025,2730.005,2730.125,0.1388 +1729821300000,2730.125,2730.635,2729.665,2729.895,0.1584 +1729821600000,2729.895,2729.895,2728.055,2728.925,0.1602 +1729821900000,2728.905,2729.135,2727.375,2727.628,0.1657 +1729822200000,2727.615,2729.335,2727.305,2729.005,0.3836 +1729822500000,2728.995,2730.095,2728.995,2729.345,0.0888 +1729822800000,2729.365,2729.485,2728.335,2729.015,0.0592 +1729823100000,2729.045,2729.185,2728.504,2728.725,0.0496 +1729823400000,2728.695,2728.785,2727.495,2727.788,0.16 +1729823700000,2727.775,2728.165,2726.005,2726.485,0.3253 +1729824000000,2726.465,2727.995,2726.235,2727.775,0.2972 +1729824300000,2727.805,2727.985,2726.925,2727.435,0.172 +1729824600000,2727.425,2728.375,2727.145,2727.235,0.2689 +1729824900000,2727.265,2728.605,2726.695,2728.245,0.2216 +1729825200000,2728.215,2728.245,2726.475,2726.758,0.2786 +1729825500000,2726.738,2727.115,2726.205,2727.025,0.3623 +1729825800000,2727.055,2727.055,2724.425,2724.505,0.3375 +1729826100000,2724.535,2726.235,2724.295,2726.075,0.157 +1729826400000,2726.075,2726.265,2725.725,2726.195,0.0577 +1729826700000,2726.205,2727.115,2726.155,2726.875,0.0656 +1729827000000,2726.865,2726.875,2725.055,2725.425,0.038 +1729827300000,2725.395,2725.775,2725.205,2725.285,0.0693 +1729827600000,2725.275,2725.695,2725,2725.585,0.0732 +1729827900000,2725.615,2725.805,2724.645,2725.615,0.1004 +1729828200000,2725.615,2725.778,2725.115,2725.635,0.1703 +1729828500000,2725.608,2726.255,2725.545,2725.885,0.0769 +1729828800000,2725.875,2726.615,2725.295,2726.615,0.06 +1729829100000,2726.624,2727.105,2726.205,2727.025,0.0756 +1729829400000,2727.055,2727.655,2725.965,2726.055,0.1543 +1729829700000,2726.035,2726.795,2725.995,2726.565,0.0614 +1729830000000,2726.575,2726.575,2725,2725,0.1358 +1729830300000,2725,2725.075,2723.925,2724.395,0.1093 +1729830600000,2724.385,2724.715,2723.805,2724.455,0.0595 +1729830900000,2724.395,2725.955,2724.395,2725.875,0.0567 +1729831200000,2725.855,2726.058,2724.805,2725.455,0.0564 +1729831500000,2725.534,2726.015,2725.395,2725.768,0.0333 +1729831800000,2725.795,2726.708,2725.685,2726.698,0.098 +1729832100000,2726.688,2726.755,2725.665,2725.785,0.1637 +1729832400000,2725.805,2728.075,2725.805,2728.075,0.1739 +1729832700000,2728.075,2728.268,2726.565,2727.365,0.1629 +1729833000000,2727.465,2727.905,2727.175,2727.565,0.1649 +1729833300000,2727.565,2728.745,2727.265,2728.745,0.1322 +1729833600000,2728.705,2728.705,2726.955,2727.118,0.2433 +1729833900000,2727.115,2727.705,2726.665,2727.475,0.1771 +1729834200000,2727.495,2729.495,2727.465,2729.275,0.3134 +1729834500000,2729.295,2729.635,2727.405,2727.585,0.3453 +1729834800000,2727.605,2728.655,2727.005,2728.355,0.3912 +1729835100000,2728.355,2728.585,2727.325,2727.795,0.0962 +1729835400000,2727.795,2728.815,2727.785,2728.225,0.141 +1729835700000,2728.225,2728.675,2727.765,2728.435,0.138 +1729836000000,2728.445,2728.755,2727.355,2727.925,0.2009 +1729836300000,2727.925,2728.345,2726.535,2727.355,0.2302 +1729836600000,2727.355,2727.355,2725.205,2726.475,0.5151 +1729836900000,2726.465,2727.475,2725.895,2727.355,0.3727 +1729837200000,2727.325,2727.735,2724.825,2725.765,0.4771 +1729837500000,2725.765,2727.825,2725.425,2727.405,0.3061 +1729837800000,2727.395,2729.325,2727.105,2728.315,0.3801 +1729838100000,2728.325,2729.115,2727.985,2729.085,0.2685 +1729838400000,2728.975,2730.145,2728.695,2729.845,0.2151 +1729838700000,2729.875,2731.118,2729.875,2730.795,0.1437 +1729839000000,2730.815,2731.945,2730.815,2731.855,0.2072 +1729839300000,2731.835,2732.425,2731.125,2732.085,0.1465 +1729839600000,2732.095,2732.095,2729.855,2730.138,0.2113 +1729839900000,2730.175,2730.175,2728.625,2729.585,0.3417 +1729840200000,2729.565,2730.245,2728.675,2728.685,0.24 +1729840500000,2728.665,2730.185,2728.575,2729.325,0.1881 +1729840800000,2729.325,2730.365,2728.825,2729.195,0.1193 +1729841100000,2729.205,2729.475,2728.665,2729.365,0.1466 +1729841400000,2729.365,2729.415,2727.525,2727.875,0.1367 +1729841700000,2727.885,2728.795,2726.988,2726.988,0.201 +1729842000000,2726.985,2727.835,2726.555,2727.495,0.0997 +1729842300000,2727.515,2727.895,2726.515,2727.118,0.1427 +1729842600000,2727.115,2727.268,2725.845,2726.545,0.3249 +1729842900000,2726.515,2726.785,2725.788,2726.325,0.3082 +1729843200000,2726.375,2726.905,2725.638,2726.165,0.1196 +1729843500000,2726.204,2726.485,2724.438,2724.465,0.2318 +1729843800000,2724.498,2724.935,2724.145,2724.695,0.1176 +1729844100000,2724.695,2724.845,2723,2723.295,0.4191 +1729844400000,2723.295,2723.365,2720.735,2720.745,0.2609 +1729844700000,2720.755,2722.735,2720.525,2722.035,0.3533 +1729845000000,2721.955,2721.955,2720.515,2721.045,0.2207 +1729845300000,2721.085,2721.225,2718.848,2719.765,0.3531 +1729845600000,2719.675,2720.968,2718.815,2720.965,0.2484 +1729845900000,2720.965,2721.155,2719.145,2719.655,0.2577 +1729846200000,2719.655,2719.685,2718.725,2718.985,0.1496 +1729846500000,2719.005,2720.085,2718.788,2719.255,0.3126 +1729846800000,2719.275,2719.345,2718,2718.275,0.3893 +1729847100000,2718.275,2719.745,2717.565,2719.725,0.2068 +1729847400000,2719.725,2720.475,2719.315,2720.295,0.1296 +1729847700000,2720.325,2720.765,2718.705,2719.165,0.208 +1729848000000,2719.205,2719.898,2718.825,2719.015,0.2262 +1729848300000,2718.995,2719.015,2717.185,2718.258,0.2727 +1729848600000,2718.258,2718.945,2717.635,2717.745,0.3251 +1729848900000,2717.735,2718.588,2716.885,2718.588,0.3127 +1729849200000,2718.588,2720.268,2718.175,2720.195,0.4927 +1729849500000,2720.198,2720.738,2719.568,2720.425,0.2989 +1729849800000,2720.415,2721.235,2720.125,2720.828,0.215 +1729850100000,2720.825,2721.098,2719.855,2721.098,0.1754 +1729850400000,2721.045,2722.068,2720.578,2720.618,0.2752 +1729850700000,2720.628,2721.428,2719.484,2719.915,0.2178 +1729851000000,2719.885,2720.308,2718.485,2719.305,0.1578 +1729851300000,2719.305,2719.375,2717.204,2717.204,0.1559 +1729851600000,2717.218,2718.635,2717.075,2718.555,0.1946 +1729851900000,2718.555,2718.655,2717.495,2717.855,0.0908 +1729852200000,2717.855,2719.175,2717.605,2718.645,0.0893 +1729852500000,2718.655,2720.895,2718.325,2720.335,0.1503 +1729852800000,2720.365,2721.375,2719.865,2721.035,0.2406 +1729853100000,2721.035,2721.458,2719.885,2720.535,0.1598 +1729853400000,2720.565,2722.105,2720.565,2721.455,0.0951 +1729853700000,2721.385,2722.578,2720.825,2722.145,0.1274 +1729854000000,2722.145,2722.155,2721.095,2721.545,0.082 +1729854300000,2721.545,2722.445,2721.305,2722.445,0.0985 +1729854600000,2722.445,2723.435,2722.005,2722.755,0.1376 +1729854900000,2722.735,2723.865,2722.495,2723.175,0.1462 +1729855200000,2723.175,2723.655,2722.305,2723.375,0.1365 +1729855500000,2723.335,2725.275,2723.325,2725.085,0.1964 +1729855800000,2725.115,2726.535,2725.115,2726.295,0.2463 +1729856100000,2726.345,2729.145,2726.185,2729.105,0.2153 +1729856400000,2729.075,2729.245,2727.935,2728.255,0.1887 +1729856700000,2728.225,2728.645,2727.095,2727.115,0.1332 +1729857000000,2727.088,2727.208,2724.465,2724.705,0.183 +1729857300000,2724.685,2725.315,2723.765,2724.068,0.2042 +1729857600000,2724.065,2726.855,2723.125,2726.675,0.4486 +1729857900000,2726.675,2726.705,2724.985,2725.985,0.4889 +1729858200000,2725.965,2726.505,2724.928,2724.928,0.3639 +1729858500000,2724.915,2726.245,2724.025,2726.245,0.2857 +1729858800000,2726.225,2726.935,2724.785,2725.815,0.2823 +1729859100000,2725.835,2726.525,2724.975,2725.735,0.1061 +1729859400000,2725.735,2727.428,2724.714,2727.428,0.2854 +1729859700000,2727.515,2728.428,2726.985,2727.485,0.5026 +1729860000000,2727.485,2728.948,2727.285,2728.475,0.1895 +1729860300000,2728.495,2731.585,2728.425,2731.145,0.153 +1729860600000,2731.225,2732.115,2729.885,2731.775,0.2593 +1729860900000,2731.765,2732.358,2731.125,2731.375,0.2745 +1729861200000,2731.415,2732.005,2729.425,2730.058,0.3231 +1729861500000,2730.055,2730.415,2728.395,2729.655,0.3041 +1729861800000,2729.628,2729.628,2726.245,2726.575,0.5529 +1729862100000,2726.575,2727.168,2725.295,2726.425,0.5456 +1729862400000,2726.435,2728.215,2725.115,2728.005,0.4785 +1729862700000,2728.015,2729.095,2726.948,2728.295,0.4939 +1729863000000,2728.295,2729.344,2727.295,2728.015,0.4121 +1729863300000,2728.075,2730.415,2726.465,2730.155,0.5904 +1729863600000,2730.135,2731.295,2728.985,2729.845,0.4369 +1729863900000,2729.895,2730.195,2727.055,2730.075,0.6569 +1729864200000,2730.125,2730.225,2725.895,2726.195,0.2423 +1729864500000,2726.195,2728.115,2725.725,2727.555,0.1729 +1729864800000,2727.505,2731.995,2727.505,2731.135,0.2825 +1729865100000,2731.135,2733.725,2730.405,2733.725,0.4705 +1729865400000,2733.725,2738.405,2733.635,2737.605,0.5484 +1729865700000,2737.605,2737.995,2734.765,2737.245,0.4728 +1729866000000,2737.305,2738.285,2735.615,2735.945,0.3186 +1729866300000,2735.885,2736.465,2734.375,2734.758,0.2393 +1729866600000,2734.765,2736.685,2734.725,2736.285,0.2355 +1729866900000,2736.315,2737.835,2735.205,2735.568,0.2856 +1729867200000,2735.565,2738.658,2735.415,2738.585,0.5332 +1729867500000,2738.625,2739.845,2738.035,2739.295,0.2168 +1729867800000,2739.295,2740.455,2737.048,2737.645,0.4578 +1729868100000,2737.675,2738.745,2737.495,2738.365,0.3422 +1729868400000,2738.375,2738.555,2736.445,2737.465,0.3639 +1729868700000,2737.445,2739.805,2737.445,2739.725,0.4988 +1729869000000,2739.725,2740.735,2739.215,2740.185,0.4849 +1729869300000,2740.205,2740.515,2738.745,2739.155,0.504 +1729869600000,2739.165,2741.025,2738.985,2740.985,0.3473 +1729869900000,2741.015,2741.968,2740.595,2741.365,0.3699 +1729870200000,2741.405,2741.875,2738.455,2738.755,0.6087 +1729870500000,2738.755,2739.295,2737.378,2737.398,0.4622 +1729870800000,2737.388,2738.175,2736.385,2738.025,0.1561 +1729871100000,2738.045,2738.735,2737.455,2738.005,0.2874 +1729871400000,2738.085,2738.805,2737.275,2737.408,0.3657 +1729871700000,2737.385,2737.608,2736.545,2737.038,0.4171 +1729872000000,2736.965,2738.328,2736.815,2737.948,0.3955 +1729872300000,2737.968,2738.295,2735.058,2735.058,0.3782 +1729872600000,2735.098,2736.295,2734.885,2736.135,0.3712 +1729872900000,2736.115,2736.115,2734.255,2734.365,0.2112 +1729873200000,2734.438,2735.905,2733.825,2735.415,0.3685 +1729873500000,2735.415,2737.568,2735.415,2736.745,0.2783 +1729873800000,2736.795,2737.905,2736.055,2737.775,0.1845 +1729874100000,2737.728,2738.795,2737.275,2738.065,0.1445 +1729874400000,2738.115,2738.775,2736.578,2737.495,0.2347 +1729874700000,2737.535,2737.575,2736.155,2736.615,0.3511 +1729875000000,2736.605,2738.658,2736.105,2738.275,0.3963 +1729875300000,2738.248,2739.238,2737.945,2739.095,0.4554 +1729875600000,2739.095,2740.145,2738.725,2739.875,0.3389 +1729875900000,2739.875,2739.935,2738.735,2739.515,0.1006 +1729876200000,2739.485,2740.145,2739.435,2739.875,0.1222 +1729876500000,2739.835,2740.255,2739.375,2739.785,0.1357 +1729876800000,2739.755,2740.418,2739.715,2740.295,0.2612 +1729877100000,2740.278,2742.238,2740.185,2741.418,0.3589 +1729877400000,2741.458,2742.198,2741.135,2741.395,0.2152 +1729877700000,2741.415,2742.225,2741.188,2742.225,0.1139 +1729878000000,2742.225,2742.638,2741.068,2741.478,0.1816 +1729878300000,2741.475,2742.615,2741.345,2742.115,0.1663 +1729878600000,2742.105,2744.905,2741.645,2744.265,0.2655 +1729878900000,2744.368,2744.628,2743.248,2744.195,0.254 +1729879200000,2744.195,2744.438,2742.998,2743.408,0.1771 +1729879500000,2743.428,2743.468,2741.855,2742.155,0.1609 +1729879800000,2742.125,2743.505,2742.025,2743.255,0.103 +1729880100000,2743.325,2743.948,2742.625,2743.888,0.1494 +1729880400000,2743.805,2744.408,2743.538,2744.024,0.1473 +1729880700000,2744.024,2744.518,2743.838,2744.488,0.159 +1729881000000,2744.498,2744.578,2742.585,2742.898,0.118 +1729881300000,2742.885,2744.168,2742.298,2743.795,0.1294 +1729881600000,2743.815,2743.815,2742.708,2742.755,0.1102 +1729881900000,2742.755,2743.455,2742.755,2742.778,0.1107 +1729882200000,2742.758,2743.178,2742.408,2742.498,0.1214 +1729882500000,2742.498,2742.708,2741.118,2742.028,0.2123 +1729882800000,2742.028,2742.028,2740.325,2740.715,0.1685 +1729883100000,2740.718,2741.545,2740.428,2740.588,0.1684 +1729883400000,2740.558,2741.765,2740.275,2741.258,0.2086 +1729883700000,2741.195,2741.705,2740.778,2741.178,0.1797 +1729884000000,2741.094,2741.668,2740.225,2740.438,0.1578 +1729884300000,2740.415,2741.595,2740.395,2741.455,0.1461 +1729884600000,2741.505,2742.228,2740.825,2741.955,0.1507 +1729884900000,2742.135,2743.265,2742.075,2743.025,0.1459 +1729885200000,2743.025,2744.098,2742.815,2743.778,0.1843 +1729885500000,2743.755,2744.328,2742.968,2743.015,0.1879 +1729885800000,2743.028,2743.028,2742.145,2742.668,0.1942 +1729886100000,2742.678,2742.798,2741.855,2742.428,0.2094 +1729886400000,2742.388,2743.718,2742.335,2743.395,0.1058 +1729886700000,2743.395,2743.418,2742.738,2742.798,0.0712 +1729887000000,2742.755,2743.918,2742.755,2743.835,0.0863 +1729887300000,2743.835,2743.835,2743.205,2743.278,0.0507 +1729887600000,2743.278,2744.105,2742.388,2743.335,0.1163 +1729887900000,2743.298,2744.835,2743.288,2744.695,0.1147 +1729888200000,2744.695,2745.965,2744.395,2744.975,0.1004 +1729888500000,2744.965,2745.388,2744.345,2745.385,0.0756 +1729888800000,2745.388,2745.755,2745.065,2745.195,0.0578 +1729889100000,2745.198,2745.765,2744.845,2745.488,0.0703 +1729889400000,2745.465,2747.635,2745.415,2746.365,0.0914 +1729889700000,2745.678,2747.598,2745.586,2746.625,0.1088 +1730066400000,2735.698,2736.805,2730.248,2733.635,0.2609 +1730066700000,2733.605,2735.555,2733.215,2733.735,0.1267 +1730067000000,2733.735,2735.605,2730.115,2735.495,0.218 +1730067300000,2735.515,2735.585,2733.615,2734.915,0.1307 +1730067600000,2734.875,2735.025,2732.615,2733.985,0.0749 +1730067900000,2734.048,2734.365,2732.535,2733.005,0.0808 +1730068200000,2732.975,2735.305,2732.975,2735.305,0.1356 +1730068500000,2735.325,2736.055,2732.485,2733.565,0.1935 +1730068800000,2733.455,2733.925,2732.875,2733.915,0.1269 +1730069100000,2733.885,2734.205,2731.685,2732.475,0.133 +1730069400000,2732.505,2734.085,2732.475,2733.875,0.0791 +1730069700000,2733.855,2734.405,2733.435,2734.405,0.1008 +1730070000000,2734.425,2736.835,2734.425,2736.465,0.4122 +1730070300000,2736.475,2737.008,2736.315,2736.985,0.3654 +1730070600000,2736.985,2736.985,2735.285,2735.585,0.2332 +1730070900000,2735.585,2736.858,2735.355,2735.765,0.1177 +1730071200000,2735.748,2736.445,2734.595,2736.375,0.1107 +1730071500000,2736.378,2738.155,2736.055,2738.035,0.11 +1730071800000,2737.985,2740.015,2737.875,2739.475,0.1892 +1730072100000,2739.485,2740.095,2738.875,2739.635,0.1048 +1730072400000,2739.615,2739.885,2737.995,2738.025,0.1294 +1730072700000,2738.015,2738.515,2737.575,2738.115,0.1303 +1730073000000,2738.125,2738.155,2736.025,2736.215,0.1277 +1730073300000,2736.155,2736.945,2735.465,2735.655,0.2469 +1730073600000,2735.695,2736.185,2734.355,2735.795,0.2986 +1730073900000,2735.805,2736.035,2733.385,2733.585,0.3047 +1730074200000,2733.625,2734.395,2732.955,2733.585,0.1181 +1730074500000,2733.578,2735.015,2733.155,2734.555,0.2433 +1730074800000,2734.545,2735.965,2734.335,2734.945,0.1026 +1730075100000,2734.935,2735.035,2733.385,2733.965,0.1341 +1730075400000,2733.988,2736.135,2733.968,2735.055,0.2241 +1730075700000,2735.045,2735.055,2732.465,2732.738,0.2732 +1730076000000,2732.718,2734.145,2732.005,2733.375,0.116 +1730076300000,2733.355,2734.415,2732.875,2733.345,0.1362 +1730076600000,2733.365,2733.855,2732.785,2733.195,0.1329 +1730076900000,2733.198,2733.435,2732.315,2732.315,0.1301 +1730077200000,2732.295,2732.405,2728.215,2728.515,0.6517 +1730077500000,2728.515,2730.925,2728.025,2728.135,0.4108 +1730077800000,2728.085,2728.085,2725.455,2727.155,0.6233 +1730078100000,2727.185,2728.778,2724.655,2725.525,0.4559 +1730078400000,2725.535,2726.985,2724.545,2726.585,0.3663 +1730078700000,2726.615,2727.925,2726.255,2727.175,0.2974 +1730079000000,2727.185,2728.985,2726.205,2728.295,0.3416 +1730079300000,2728.365,2728.705,2726.008,2727.745,0.3249 +1730079600000,2727.785,2728.595,2727.235,2727.865,0.2384 +1730079900000,2727.865,2729.835,2727.645,2729.675,0.1465 +1730080200000,2729.685,2731.615,2729.635,2731.395,0.1919 +1730080500000,2731.385,2732.865,2731.355,2732.185,0.2196 +1730080800000,2732.165,2732.705,2731.645,2732.125,0.1286 +1730081100000,2732.155,2732.865,2731.495,2732.705,0.2572 +1730081400000,2732.715,2732.715,2730.565,2731.835,0.3171 +1730081700000,2731.825,2733.005,2730.945,2733.005,0.0484 +1730082000000,2733.005,2734.695,2733.005,2733.915,0.2182 +1730082300000,2733.945,2734.444,2733.485,2734.045,0.1145 +1730082600000,2734.215,2734.235,2732.545,2733.135,0.141 +1730082900000,2733.185,2734.625,2733.045,2733.335,0.1209 +1730083200000,2733.315,2734.435,2733.085,2734.304,0.2 +1730083500000,2734.264,2735.475,2734.085,2734.695,0.1685 +1730083800000,2734.695,2734.815,2733.305,2734.075,0.0916 +1730084100000,2734.075,2734.255,2733.115,2734.075,0.1025 +1730084400000,2734.075,2734.335,2732.615,2734.335,0.0607 +1730084700000,2734.365,2734.525,2733.005,2733.275,0.1399 +1730085000000,2733.285,2733.515,2731.725,2732.185,0.447 +1730085300000,2732.145,2732.935,2731.675,2731.725,0.389 +1730085600000,2731.745,2734.125,2731.665,2733.135,0.4023 +1730085900000,2733.145,2733.725,2732.775,2732.825,0.2969 +1730086200000,2732.825,2733.245,2732.425,2732.775,0.2433 +1730086500000,2732.775,2733.195,2731.735,2732.035,0.2093 +1730086800000,2732.055,2732.215,2731.035,2731.065,0.1763 +1730087100000,2731.055,2731.475,2730.105,2731.105,0.2527 +1730087400000,2731.095,2731.235,2730.255,2730.995,0.2102 +1730087700000,2731.005,2731.015,2729.545,2729.555,0.2214 +1730088000000,2729.525,2729.955,2729.125,2729.605,0.2087 +1730088300000,2729.625,2729.835,2729.125,2729.605,0.2192 +1730088600000,2729.605,2730.825,2729.295,2730.305,0.1988 +1730088900000,2730.305,2730.315,2729.048,2729.325,0.1565 +1730089200000,2729.345,2730.835,2729.075,2730.515,0.1548 +1730089500000,2730.595,2731.695,2730.595,2731.405,0.1528 +1730089800000,2731.425,2731.815,2731.175,2731.505,0.1069 +1730090100000,2731.538,2731.625,2730.438,2730.518,0.0869 +1730090400000,2730.435,2732.665,2730.435,2731.845,0.1204 +1730090700000,2731.845,2732.618,2731.715,2731.865,0.0341 +1730091000000,2731.875,2733.045,2731.865,2732.915,0.1097 +1730091300000,2732.865,2733.205,2732.435,2732.795,0.1137 +1730091600000,2732.905,2733.295,2732.595,2733.095,0.0877 +1730091900000,2733.095,2733.855,2732.515,2733.785,0.0575 +1730092200000,2733.785,2734.245,2731.205,2731.325,0.1333 +1730092500000,2731.325,2733.105,2731.075,2732.915,0.0943 +1730092800000,2732.915,2735.125,2732.915,2734.905,0.0616 +1730093100000,2734.928,2736.055,2734.928,2735.525,0.1955 +1730093400000,2735.525,2736.228,2735.065,2735.585,0.4049 +1730093700000,2735.665,2737.165,2735.535,2735.715,0.189 +1730094000000,2735.715,2736.175,2734.765,2735.888,0.1816 +1730094300000,2735.948,2737.325,2735.705,2736.545,0.2248 +1730094600000,2736.545,2737.815,2736.545,2737.485,0.1155 +1730094900000,2737.465,2738.655,2737.165,2738.305,0.1114 +1730095200000,2738.305,2738.905,2737.405,2738.835,0.1457 +1730095500000,2738.835,2739.725,2738.085,2739.725,0.2284 +1730095800000,2739.725,2741.885,2739.165,2741.525,0.2889 +1730096100000,2741.525,2743.835,2741.495,2742.315,0.372 +1730096400000,2742.355,2743.225,2740.845,2743.155,0.2122 +1730096700000,2743.165,2743.555,2741.965,2742.305,0.1946 +1730097000000,2742.305,2742.715,2740.475,2741.945,0.1696 +1730097300000,2741.925,2742.995,2741.445,2742.855,0.2316 +1730097600000,2742.945,2744.445,2742.835,2744.175,0.3798 +1730097900000,2744.165,2744.445,2741.755,2741.845,0.2225 +1730098200000,2741.825,2742.125,2740.885,2741.325,0.2928 +1730098500000,2741.315,2741.425,2739.625,2740.425,0.3651 +1730098800000,2740.435,2742.505,2739.925,2741.945,0.2309 +1730099100000,2741.935,2742.518,2741.625,2742.315,0.2878 +1730099400000,2742.315,2743.465,2741.525,2742.455,0.3466 +1730099700000,2742.485,2742.615,2740.935,2741.105,0.2035 +1730100000000,2741.085,2741.405,2737.928,2739.055,0.2193 +1730100300000,2739.055,2739.055,2736.435,2736.935,0.3782 +1730100600000,2736.925,2738.125,2735.775,2738.075,0.4755 +1730100900000,2738.075,2739.595,2737.685,2739.175,0.4022 +1730101200000,2739.165,2740.248,2738.665,2739.655,0.4424 +1730101500000,2739.685,2740.098,2739.108,2739.815,0.4819 +1730101800000,2739.815,2741.455,2739.755,2740.835,0.2164 +1730102100000,2740.855,2740.935,2738.575,2738.745,0.144 +1730102400000,2738.745,2739.674,2737.294,2738.598,0.2627 +1730102700000,2738.584,2739.925,2737.808,2738.765,0.1419 +1730103000000,2738.765,2739.625,2738.448,2739.495,0.1161 +1730103300000,2739.514,2740.625,2739.175,2739.565,0.165 +1730103600000,2739.565,2740.705,2738.845,2738.865,0.0762 +1730103900000,2738.865,2739.535,2737.268,2737.404,0.2173 +1730104200000,2737.384,2737.468,2734.585,2735.005,0.4008 +1730104500000,2735.005,2735.005,2731.895,2732.645,0.3671 +1730104800000,2732.678,2733.925,2732.085,2732.785,0.2781 +1730105100000,2732.775,2733.985,2732.275,2733.205,0.2308 +1730105400000,2733.175,2734.965,2732.725,2733.724,0.5877 +1730105700000,2733.755,2734.625,2731.288,2731.845,0.4326 +1730106000000,2731.965,2732.775,2731.495,2731.835,0.2848 +1730106300000,2731.865,2733.115,2730.805,2733.085,0.1769 +1730106600000,2733.065,2733.915,2731.925,2732.755,0.3159 +1730106900000,2732.685,2732.915,2731.295,2732.085,0.2375 +1730107200000,2732.085,2732.655,2730.225,2730.508,0.1829 +1730107500000,2730.528,2730.808,2728.775,2728.975,0.3354 +1730107800000,2728.995,2730.615,2728.255,2730.475,0.4507 +1730108100000,2730.458,2732.085,2730.165,2731.865,0.1548 +1730108400000,2731.855,2732.398,2730.925,2731.585,0.2365 +1730108700000,2731.555,2732.055,2730.878,2731.028,0.1921 +1730109000000,2731.005,2731.478,2729.765,2729.848,0.321 +1730109300000,2729.854,2730.148,2729,2729.165,0.3291 +1730109600000,2729.165,2730.625,2729,2729.575,0.4018 +1730109900000,2729.645,2731.125,2729.375,2730.285,0.3861 +1730110200000,2730.255,2730.705,2729.285,2730.195,0.2943 +1730110500000,2730.195,2730.465,2727.835,2727.904,0.3142 +1730110800000,2727.914,2730.335,2727.715,2730.325,0.2399 +1730111100000,2730.325,2731.785,2730.325,2731.595,0.1343 +1730111400000,2731.365,2731.495,2729.875,2731.425,0.2054 +1730111700000,2731.425,2731.825,2730.845,2731.485,0.0871 +1730112000000,2731.485,2732.815,2731.485,2732.755,0.091 +1730112300000,2732.725,2732.755,2730.935,2731.075,0.087 +1730112600000,2731.075,2731.155,2729.825,2731.125,0.2654 +1730112900000,2731.135,2733.205,2731.125,2732.055,0.218 +1730113200000,2732.085,2732.765,2730.175,2730.645,0.3793 +1730113500000,2730.645,2732.105,2730.365,2732.095,0.3275 +1730113800000,2732.095,2732.095,2731.205,2731.305,0.1035 +1730114100000,2731.305,2732.705,2730.965,2732.195,0.1495 +1730114400000,2732.195,2732.425,2731.175,2731.428,0.0922 +1730114700000,2731.428,2732.105,2730.948,2731.654,0.1507 +1730115000000,2731.654,2732.125,2730.968,2731.155,0.2464 +1730115300000,2731.155,2731.155,2729.585,2729.825,0.3998 +1730115600000,2729.885,2732.735,2729.735,2731.478,0.2938 +1730115900000,2731.465,2732.015,2731.095,2731.805,0.1388 +1730116200000,2731.805,2732.615,2731.575,2732.505,0.0695 +1730116500000,2732.505,2732.575,2731.965,2732.165,0.0714 +1730116800000,2732.135,2733.395,2731.468,2732.955,0.249 +1730117100000,2732.945,2733.635,2732.568,2733.605,0.2638 +1730117400000,2733.605,2734.705,2732.988,2734.425,0.3648 +1730117700000,2734.445,2734.605,2732.905,2733.365,0.5176 +1730118000000,2733.385,2734.185,2732.335,2733.975,0.4389 +1730118300000,2733.945,2734.005,2732.138,2733.115,0.1924 +1730118600000,2733.098,2733.955,2731.818,2732.708,0.3539 +1730118900000,2732.688,2733.408,2731.478,2733.078,0.437 +1730119200000,2733.075,2734.228,2732.895,2734.075,0.437 +1730119500000,2734.075,2734.188,2732.275,2732.925,0.435 +1730119800000,2732.985,2733.005,2731.565,2731.565,0.3865 +1730120100000,2731.565,2734.725,2731.248,2734.175,0.2369 +1730120400000,2734.175,2735.648,2732.695,2734.945,0.5068 +1730120700000,2734.895,2737.155,2734.515,2736.318,0.3498 +1730121000000,2736.315,2737.315,2735.585,2737.225,0.3629 +1730121300000,2737.225,2738.795,2736.688,2738.495,0.2579 +1730121600000,2738.495,2739.025,2737.408,2737.925,0.2354 +1730121900000,2737.915,2739.405,2737.525,2738.965,0.2766 +1730122200000,2739.085,2740.995,2738.335,2740.895,0.3872 +1730122500000,2740.895,2742.695,2739.808,2742.565,0.3746 +1730122800000,2742.545,2742.645,2740.208,2741.915,0.3877 +1730123100000,2741.915,2742.675,2740.395,2742.415,0.4295 +1730123400000,2742.415,2743.315,2741.785,2742.125,0.2422 +1730123700000,2742.145,2742.305,2740.295,2740.825,0.4593 +1730124000000,2740.785,2741.335,2738.775,2739.095,0.6773 +1730124300000,2739.215,2743.095,2738.985,2743.065,0.417 +1730124600000,2743.065,2744.085,2741.945,2743.435,0.7059 +1730124900000,2743.435,2744.225,2741.158,2742.605,0.3688 +1730125200000,2742.615,2743.538,2742.095,2742.758,0.3437 +1730125500000,2742.758,2743.915,2741.465,2741.575,0.2925 +1730125800000,2741.495,2743.095,2740.895,2742.525,0.3442 +1730126100000,2742.534,2743.785,2741.945,2742.855,0.475 +1730126400000,2742.808,2744.025,2741.555,2743.695,0.3161 +1730126700000,2743.755,2744.688,2742.785,2743.834,0.247 +1730127000000,2743.854,2745.788,2743.744,2744.925,0.4836 +1730127300000,2744.955,2745.375,2743.898,2744.108,0.1852 +1730127600000,2744.125,2744.515,2740.448,2742.345,0.351 +1730127900000,2742.335,2742.935,2740.785,2741.315,0.4275 +1730128200000,2741.315,2742.075,2740.445,2741.325,0.4989 +1730128500000,2741.295,2742.225,2740.775,2741.135,0.445 +1730128800000,2741.115,2742.878,2740.985,2742.545,0.3147 +1730129100000,2742.515,2743.318,2742.025,2742.455,0.4337 +1730129400000,2742.445,2742.935,2740.335,2740.795,0.5366 +1730129700000,2740.805,2741.818,2740.215,2740.638,0.5509 +1730130000000,2740.648,2740.985,2739.555,2740.755,0.5706 +1730130300000,2740.785,2742.795,2740.518,2742.124,0.5357 +1730130600000,2742.118,2742.698,2740.874,2741.028,0.443 +1730130900000,2741.018,2741.908,2740.625,2740.688,0.203 +1730131200000,2740.658,2741.935,2739.935,2741.735,0.2619 +1730131500000,2741.725,2742.698,2741.618,2742.408,0.3735 +1730131800000,2742.408,2743.268,2742.278,2742.948,0.3177 +1730132100000,2742.948,2743.808,2742.548,2743.648,0.2169 +1730132400000,2743.594,2743.978,2743.114,2743.395,0.1553 +1730132700000,2743.385,2743.918,2742.678,2743.735,0.1819 +1730133000000,2743.715,2744.665,2743.575,2744.524,0.144 +1730133300000,2744.535,2744.785,2743.205,2743.255,0.1272 +1730133600000,2743.255,2744.825,2743.215,2744.128,0.1769 +1730133900000,2744.125,2744.368,2742.778,2743.025,0.1714 +1730134200000,2743.028,2743.458,2742.365,2742.578,0.1254 +1730134500000,2742.578,2742.665,2741.695,2742.575,0.1651 +1730134800000,2742.555,2742.698,2740.265,2740.688,0.2291 +1730135100000,2740.718,2741.958,2740.535,2741.198,0.2679 +1730135400000,2741.178,2741.338,2740.188,2740.688,0.1443 +1730135700000,2740.658,2741.828,2740.215,2741.828,0.1294 +1730136000000,2741.785,2743.068,2741.665,2742.735,0.1329 +1730136300000,2742.788,2743.775,2742.325,2743.505,0.127 +1730136600000,2743.478,2744.825,2743.375,2744.718,0.193 +1730136900000,2744.718,2744.865,2743.635,2744.438,0.1726 +1730137200000,2744.445,2744.614,2743.518,2744.085,0.131 +1730137500000,2744.085,2744.465,2743.705,2743.818,0.1028 +1730137800000,2743.805,2744.145,2743.355,2743.385,0.1446 +1730138100000,2743.385,2743.595,2742.965,2743.268,0.1423 +1730138400000,2743.258,2743.275,2742.415,2742.575,0.1243 +1730138700000,2742.575,2743.038,2742.095,2742.525,0.1254 +1730139000000,2742.525,2742.605,2741.625,2741.765,0.1108 +1730139300000,2741.735,2742.088,2740.405,2740.935,0.1584 +1730139600000,2740.935,2741.185,2740.035,2740.575,0.215 +1730139900000,2740.575,2740.878,2740.035,2740.248,0.2556 +1730140200000,2740.235,2740.988,2740.208,2740.665,0.1738 +1730140500000,2740.705,2740.878,2740.318,2740.805,0.1288 +1730140800000,2740.815,2741.848,2740.785,2741.785,0.2765 +1730141100000,2741.798,2741.958,2741.275,2741.878,0.2058 +1730141400000,2741.878,2742.705,2741.865,2742.525,0.1822 +1730141700000,2742.495,2742.638,2741.685,2741.818,0.2225 +1730142000000,2741.838,2742.295,2741.405,2741.865,0.2376 +1730142300000,2741.865,2741.865,2740.295,2740.318,0.177 +1730142600000,2740.315,2741.598,2740.185,2741.528,0.269 +1730142900000,2741.525,2742.525,2741.525,2742.468,0.0895 +1730143200000,2742.465,2743.358,2742.235,2743.158,0.1161 +1730143500000,2743.125,2743.408,2742.408,2742.488,0.1542 +1730143800000,2742.475,2742.885,2742.255,2742.505,0.0991 +1730144100000,2742.508,2742.808,2741.965,2742.115,0.0889 +1730144400000,2742.115,2742.548,2741.885,2742.115,0.0821 +1730144700000,2742.125,2742.655,2742.015,2742.475,0.1001 +1730145000000,2742.435,2742.568,2742.055,2742.325,0.1142 +1730145300000,2742.315,2742.778,2742.118,2742.388,0.2015 +1730145600000,2742.378,2742.738,2742.308,2742.568,0.128 +1730145900000,2742.578,2742.578,2742.308,2742.418,0.0595 +1730146200000,2742.458,2742.978,2741.265,2741.525,0.1259 +1730146500000,2741.525,2742.178,2741.525,2742.158,0.0438 +1730146800000,2742.125,2742.748,2742.098,2742.535,0.0425 +1730147100000,2742.535,2742.738,2742.278,2742.448,0.038 +1730147400000,2742.425,2742.498,2742.145,2742.158,0.0445 +1730147700000,2742.178,2742.268,2741.768,2741.868,0.0541 +1730148000000,2741.978,2742.098,2741.635,2741.848,0.0458 +1730148300000,2741.805,2742.775,2741.805,2742.615,0.0421 +1730148600000,2742.615,2742.878,2742.185,2742.378,0.0404 +1730148900000,2742.358,2742.558,2741.995,2742.055,0.0884 +1730152800000,2741.678,2742.185,2740.548,2741.164,0.0392 +1730153100000,2741.164,2741.195,2740.454,2740.645,0.0287 +1730153400000,2740.655,2740.705,2739.775,2739.795,0.0325 +1730153700000,2739.815,2740.998,2739.605,2740.925,0.0303 +1730154000000,2740.948,2741.418,2740.885,2741.158,0.0158 +1730154300000,2741.175,2741.675,2741.138,2741.595,0.0159 +1730154600000,2741.595,2742.145,2741.545,2741.738,0.0279 +1730154900000,2741.745,2741.985,2741.385,2741.535,0.0144 +1730155200000,2741.555,2741.705,2741.085,2741.175,0.024 +1730155500000,2741.155,2741.305,2741.018,2741.295,0.0278 +1730155800000,2741.305,2741.455,2741.285,2741.295,0.0158 +1730156100000,2741.295,2741.995,2741.295,2741.885,0.042 +1730156400000,2741.905,2742.065,2741.385,2741.445,0.0634 +1730156700000,2741.435,2741.888,2741.355,2741.685,0.0493 +1730157000000,2741.695,2742.265,2741.545,2742.235,0.0464 +1730157300000,2742.215,2742.605,2741.805,2741.965,0.0669 +1730157600000,2741.975,2742.085,2741.655,2741.815,0.0801 +1730157900000,2741.815,2741.815,2741.045,2741.585,0.0806 +1730158200000,2741.585,2742.005,2741.165,2741.205,0.1044 +1730158500000,2741.195,2741.905,2741.115,2741.805,0.1084 +1730158800000,2741.795,2741.915,2741.585,2741.695,0.0637 +1730159100000,2741.725,2742.308,2741.715,2742.115,0.0956 +1730159400000,2742.108,2742.908,2742.005,2742.808,0.0896 +1730159700000,2742.764,2744.335,2742.665,2744.285,0.0855 +1730160000000,2744.315,2745.075,2743.728,2744.795,0.154 +1730160300000,2744.775,2744.855,2743.845,2744.035,0.1223 +1730160600000,2743.985,2744.845,2743.885,2744.615,0.0812 +1730160900000,2744.575,2744.685,2744.255,2744.305,0.0524 +1730161200000,2744.285,2744.475,2743.225,2743.295,0.0947 +1730161500000,2743.285,2744.425,2743.115,2744.385,0.1552 +1730161800000,2744.375,2746.458,2744.115,2746.065,0.2057 +1730162100000,2746.075,2746.618,2745.234,2745.485,0.1751 +1730162400000,2745.395,2745.665,2744.805,2745.185,0.1699 +1730162700000,2745.155,2746.475,2745.155,2746.265,0.1427 +1730163000000,2746.264,2746.725,2746.035,2746.145,0.1379 +1730163300000,2746.105,2746.395,2745.615,2745.648,0.1056 +1730163600000,2745.598,2747.315,2745.468,2747.125,0.4384 +1730163900000,2747.125,2749.754,2747.125,2749.695,0.5687 +1730164200000,2749.875,2749.975,2748.365,2748.385,0.2759 +1730164500000,2748.355,2748.785,2747.388,2747.725,0.1325 +1730164800000,2747.715,2748.305,2746.728,2747.505,0.2749 +1730165100000,2747.515,2748.784,2747.435,2748.395,0.2945 +1730165400000,2748.425,2748.928,2747.445,2748.908,0.3009 +1730165700000,2748.864,2751.215,2748.864,2750.485,0.3124 +1730166000000,2750.515,2751.348,2750.235,2750.778,0.2797 +1730166300000,2750.735,2750.955,2750.005,2750.485,0.1527 +1730166600000,2750.515,2751.705,2749.818,2751.595,0.1547 +1730166900000,2751.555,2752.264,2750.928,2751.975,0.5038 +1730167200000,2752.024,2755.505,2752.015,2755.305,0.295 +1730167500000,2755.305,2756.445,2755.035,2755.385,0.1862 +1730167800000,2755.374,2757.615,2755.278,2757.205,0.1808 +1730168100000,2757.175,2757.175,2755.208,2755.575,0.205 +1730168400000,2755.575,2756.005,2753.875,2755.355,0.2728 +1730168700000,2755.335,2756.735,2754.915,2756.655,0.1782 +1730169000000,2756.655,2756.805,2754.945,2754.945,0.1775 +1730169300000,2754.985,2754.985,2753.428,2753.655,0.1592 +1730169600000,2753.655,2754.505,2753.395,2753.415,0.0961 +1730169900000,2753.405,2753.585,2751.385,2751.875,0.1678 +1730170200000,2751.875,2752.308,2750.345,2752.208,0.2242 +1730170500000,2752.224,2753.315,2752.065,2752.808,0.1915 +1730170800000,2752.844,2752.855,2750.458,2750.914,0.4639 +1730171100000,2750.874,2751.124,2749.798,2750.405,0.4716 +1730171400000,2750.395,2750.774,2749.644,2750.315,0.2654 +1730171700000,2750.324,2750.675,2749.335,2749.548,0.1468 +1730172000000,2749.525,2749.895,2748.595,2749.685,0.2419 +1730172300000,2749.665,2750.474,2748.728,2748.778,0.2874 +1730172600000,2748.745,2750.054,2748.465,2749.868,0.2151 +1730172900000,2749.885,2752.245,2749.728,2752.205,0.2463 +1730173200000,2752.205,2753.178,2751.884,2752.558,0.324 +1730173500000,2752.534,2752.818,2751.558,2751.945,0.2154 +1730173800000,2751.974,2752.434,2751.914,2752.108,0.1641 +1730174100000,2752.104,2752.178,2751.005,2751.625,0.1015 +1730174400000,2751.585,2753.245,2751.224,2753.215,0.0792 +1730174700000,2753.235,2754.425,2753.215,2754.335,0.0888 +1730175000000,2754.305,2754.418,2753.645,2753.958,0.1509 +1730175300000,2753.948,2755.105,2753.905,2754.565,0.0842 +1730175600000,2754.555,2754.855,2752.695,2752.778,0.1267 +1730175900000,2752.765,2754.038,2752.745,2753.445,0.1089 +1730176200000,2753.445,2754.105,2753.195,2753.675,0.0235 +1730176500000,2753.645,2753.695,2753.215,2753.215,0.0267 +1730176800000,2753.205,2753.965,2752.945,2753.875,0.0307 +1730177100000,2753.845,2753.975,2753.275,2753.275,0.0247 +1730177400000,2753.255,2754.505,2753.045,2754.215,0.0258 +1730177700000,2754.255,2754.945,2754.255,2754.635,0.0311 +1730178000000,2754.755,2756.028,2754.735,2755.605,0.0745 +1730178300000,2755.605,2756.718,2755.475,2755.705,0.1703 +1730178600000,2755.718,2756.515,2755.335,2756.468,0.0802 +1730178900000,2756.468,2756.538,2753.344,2753.375,0.1793 +1730179200000,2753.378,2753.638,2751.875,2752.234,0.3327 +1730179500000,2752.214,2753.108,2751.985,2752.605,0.1465 +1730179800000,2752.595,2753.925,2751.875,2753.825,0.1794 +1730180100000,2753.825,2754.255,2751.325,2751.625,0.099 +1730180400000,2751.595,2752.625,2751.345,2751.715,0.1587 +1730180700000,2751.675,2753.135,2751.035,2752.755,0.1511 +1730181000000,2752.798,2752.948,2750.835,2750.875,0.1635 +1730181300000,2750.875,2751.295,2749.598,2749.838,0.2245 +1730181600000,2749.745,2751.105,2749.635,2750.038,0.3257 +1730181900000,2750.028,2750.865,2748.845,2750.825,0.2606 +1730182200000,2750.815,2751.545,2750.165,2751.065,0.3401 +1730182500000,2751.055,2751.825,2750.645,2751.565,0.2223 +1730182800000,2751.595,2753.305,2751.525,2752.695,0.2227 +1730183100000,2752.725,2753.085,2751.655,2751.695,0.1551 +1730183400000,2751.695,2753.585,2751.605,2753.515,0.1335 +1730183700000,2753.545,2754.058,2753.285,2754.005,0.1133 +1730184000000,2754.028,2754.195,2752.615,2753.775,0.146 +1730184300000,2753.775,2756.445,2753.775,2755.855,0.3275 +1730184600000,2755.875,2756.398,2755.118,2755.175,0.3014 +1730184900000,2755.155,2755.855,2754.045,2755.705,0.1532 +1730185200000,2755.705,2756.075,2753.915,2756.025,0.1118 +1730185500000,2756.025,2756.225,2755.305,2755.435,0.0945 +1730185800000,2755.448,2755.448,2753.635,2754.095,0.2367 +1730186100000,2754.095,2754.955,2753.995,2754.455,0.1087 +1730186400000,2754.455,2755.185,2753.695,2753.865,0.324 +1730186700000,2753.975,2754.315,2752.925,2753.585,0.1875 +1730187000000,2753.615,2754.715,2753.105,2753.228,0.1525 +1730187300000,2753.105,2754.075,2752.765,2752.878,0.1909 +1730187600000,2752.925,2753.515,2752.605,2753.395,0.1974 +1730187900000,2753.425,2754.368,2752.905,2752.945,0.1568 +1730188200000,2752.925,2753.385,2752.525,2753.085,0.2099 +1730188500000,2753.075,2753.218,2751.835,2752.348,0.196 +1730188800000,2752.324,2752.375,2751.078,2751.474,0.374 +1730189100000,2751.445,2751.795,2751.055,2751.695,0.2449 +1730189400000,2751.648,2752.314,2750.625,2751.065,0.3505 +1730189700000,2751.115,2751.315,2749.615,2749.615,0.3571 +1730190000000,2749.655,2750.195,2747.518,2747.898,0.5059 +1730190300000,2747.918,2749.995,2746.225,2749.995,0.3763 +1730190600000,2749.995,2752.025,2749.274,2751.938,0.6415 +1730190900000,2751.925,2752.775,2750.255,2751.855,0.2659 +1730191200000,2751.865,2752.235,2751.045,2751.804,0.2627 +1730191500000,2751.814,2752.995,2751.305,2752.625,0.1845 +1730191800000,2752.625,2754.395,2752.535,2753.975,0.2101 +1730192100000,2753.975,2754.955,2753.815,2754.575,0.1186 +1730192400000,2754.575,2755.465,2754.388,2754.975,0.2052 +1730192700000,2754.975,2755.065,2753.635,2754.515,0.1841 +1730193000000,2754.515,2755.335,2754.255,2754.825,0.1261 +1730193300000,2754.805,2755.805,2754.625,2755.535,0.1244 +1730193600000,2755.535,2756.465,2754.905,2755.325,0.2807 +1730193900000,2755.315,2755.795,2754.205,2755.095,0.1085 +1730194200000,2755.125,2755.445,2753.278,2753.645,0.1037 +1730194500000,2753.645,2753.875,2752.065,2752.605,0.2513 +1730194800000,2752.625,2752.795,2751.965,2752.465,0.0844 +1730195100000,2752.465,2753.295,2751.435,2751.575,0.1901 +1730195400000,2751.545,2751.625,2751.145,2751.615,0.0884 +1730195700000,2751.615,2752.535,2749.895,2752.305,0.4682 +1730196000000,2752.325,2753.055,2750.805,2751.255,0.3599 +1730196300000,2751.225,2751.315,2749.815,2750.795,0.3386 +1730196600000,2750.795,2750.955,2749.625,2749.775,0.3994 +1730196900000,2749.788,2750.605,2749.475,2749.915,0.3473 +1730197200000,2749.955,2750.144,2748.355,2748.395,0.3926 +1730197500000,2748.445,2749.165,2747.275,2749.074,0.3325 +1730197800000,2749.115,2749.615,2748.185,2748.535,0.4138 +1730198100000,2748.535,2749.415,2748.204,2749.275,0.4399 +1730198400000,2749.285,2749.585,2748.365,2749.475,0.3725 +1730198700000,2749.485,2750.515,2749.005,2750.515,0.3683 +1730199000000,2750.495,2751.165,2749.265,2749.945,0.4572 +1730199300000,2749.945,2750.485,2749.758,2749.838,0.3173 +1730199600000,2749.795,2750.795,2749.735,2750.265,0.3109 +1730199900000,2750.265,2750.855,2749.895,2750.645,0.2289 +1730200200000,2750.625,2751.018,2750.155,2751.015,0.3322 +1730200500000,2750.975,2751.265,2749.795,2749.805,0.3194 +1730200800000,2749.825,2750.098,2748.375,2748.395,0.4703 +1730201100000,2748.395,2748.475,2746.445,2747.755,0.3407 +1730201400000,2747.755,2750.415,2747.755,2750.245,0.1351 +1730201700000,2750.248,2750.645,2749.805,2750.375,0.1499 +1730202000000,2750.375,2751.638,2750.075,2750.295,0.2737 +1730202300000,2750.275,2751.695,2749.545,2750.975,0.1603 +1730202600000,2750.975,2752.655,2750.895,2752.515,0.185 +1730202900000,2752.495,2753.205,2751.475,2751.738,0.3238 +1730203200000,2751.738,2752.025,2751.085,2751.795,0.3192 +1730203500000,2751.795,2752.425,2751.215,2752.245,0.144 +1730203800000,2752.245,2753.715,2752.205,2753.035,0.168 +1730204100000,2753.035,2753.075,2752.205,2752.765,0.1436 +1730204400000,2752.765,2753.255,2750.135,2751.075,0.2729 +1730204700000,2751.075,2751.585,2748.975,2751.455,0.2656 +1730205000000,2751.494,2752.495,2750.625,2750.768,0.3614 +1730205300000,2750.825,2751.195,2749.425,2751.105,0.2563 +1730205600000,2751.105,2752.218,2750.945,2751.965,0.353 +1730205900000,2751.955,2752.765,2751.425,2752.485,0.3641 +1730206200000,2752.485,2753.335,2751.535,2752.105,0.1817 +1730206500000,2752.105,2752.105,2748.778,2748.998,0.183 +1730206800000,2748.654,2751.805,2748.045,2751.595,0.3641 +1730207100000,2751.595,2754.498,2751.405,2754.395,0.2419 +1730207400000,2754.395,2755.955,2753.915,2755.395,0.2503 +1730207700000,2755.435,2757.215,2754.765,2756.928,0.2965 +1730208000000,2756.925,2757.205,2754.615,2754.938,0.2659 +1730208300000,2754.925,2755.195,2753.685,2755.025,0.194 +1730208600000,2755.025,2756.935,2752.355,2756.528,0.5206 +1730208900000,2756.505,2758.948,2755.168,2757.534,0.6675 +1730209200000,2757.534,2760.825,2755.518,2760.555,0.5357 +1730209500000,2760.555,2763.245,2760.195,2762.798,0.4768 +1730209800000,2762.765,2763.874,2762.105,2763.455,0.472 +1730210100000,2763.455,2763.518,2760.105,2760.428,0.2664 +1730210400000,2760.438,2765.905,2760.438,2763.965,0.6529 +1730210700000,2763.935,2766.565,2763.408,2764.065,0.5371 +1730211000000,2764.095,2766.525,2763.975,2765.855,0.312 +1730211300000,2766.055,2770.178,2765.725,2769.678,0.3997 +1730211600000,2769.705,2770.825,2767.665,2770.665,0.3476 +1730211900000,2770.665,2771.605,2768.025,2768.495,0.3142 +1730212200000,2768.545,2769.258,2766.674,2767.774,0.3693 +1730212500000,2767.804,2770.405,2764.995,2769.738,0.602 +1730212800000,2769.738,2770.685,2768.605,2769.105,0.4332 +1730213100000,2769.075,2769.075,2766.175,2767.195,0.5715 +1730213400000,2767.195,2768.775,2765.995,2767.975,0.5136 +1730213700000,2767.965,2769.665,2767.185,2769.428,0.4955 +1730214000000,2769.428,2770.218,2767.538,2768.955,0.4521 +1730214300000,2768.855,2770.395,2767.588,2767.705,0.3088 +1730214600000,2767.705,2767.705,2766.185,2766.815,0.3933 +1730214900000,2766.808,2767.275,2764.355,2764.715,0.6276 +1730215200000,2764.754,2764.805,2762.645,2763.385,0.8044 +1730215500000,2763.365,2763.365,2760.775,2760.865,0.9125 +1730215800000,2760.835,2763.468,2760.745,2762.098,0.8383 +1730216100000,2762.085,2765.105,2761.625,2764.345,0.8947 +1730216400000,2764.325,2765.155,2763.188,2763.545,0.7155 +1730216700000,2763.605,2764.925,2762.925,2763.785,0.6256 +1730217000000,2763.795,2764.455,2762.215,2763.235,0.5068 +1730217300000,2763.255,2764.635,2762.285,2764.165,0.2761 +1730217600000,2764.165,2767.018,2764.105,2766.815,0.5214 +1730217900000,2766.815,2768.575,2766.638,2767.415,0.3383 +1730218200000,2767.435,2768.305,2766.635,2768.135,0.238 +1730218500000,2768.135,2769.105,2767.945,2768.695,0.223 +1730218800000,2768.655,2769.255,2768.245,2768.965,0.2645 +1730219100000,2768.925,2770.135,2768.345,2768.608,0.2911 +1730219400000,2768.605,2768.605,2765.755,2766.038,0.3511 +1730219700000,2766.008,2766.975,2764.788,2764.858,0.2254 +1730220000000,2764.878,2766.275,2764.288,2765.435,0.2492 +1730220300000,2765.415,2766.608,2765.038,2766.558,0.2838 +1730220600000,2766.548,2768.318,2766.255,2766.815,0.2074 +1730220900000,2766.785,2769.275,2766.715,2769.275,0.4237 +1730221200000,2769.275,2772.455,2769.148,2771.294,0.6213 +1730221500000,2771.214,2772.058,2770.048,2770.154,0.3135 +1730221800000,2770.204,2771.404,2770.018,2770.748,0.3529 +1730222100000,2770.754,2770.948,2768.148,2768.508,0.2946 +1730222400000,2768.578,2768.685,2766.205,2768.075,0.3735 +1730222700000,2768.035,2769.654,2766.738,2768.498,0.3886 +1730223000000,2768.528,2769.454,2767.474,2768.464,0.3185 +1730223300000,2768.464,2769.364,2768.248,2768.478,0.2173 +1730223600000,2768.444,2769.208,2768.324,2768.798,0.1689 +1730223900000,2768.838,2770.118,2768.484,2769.605,0.1549 +1730224200000,2769.605,2769.815,2768.488,2769.498,0.1597 +1730224500000,2769.465,2770.305,2769.375,2769.698,0.1543 +1730224800000,2769.758,2769.918,2768.208,2768.725,0.1835 +1730225100000,2768.748,2769.038,2768.104,2768.308,0.1521 +1730225400000,2768.295,2769.525,2768.295,2769.135,0.1032 +1730225700000,2769.158,2769.888,2768.805,2769.788,0.1356 +1730226000000,2769.748,2771.658,2769.695,2771.585,0.1276 +1730226300000,2771.598,2772.645,2771.395,2772.195,0.141 +1730226600000,2772.205,2773.408,2772.185,2773.125,0.163 +1730226900000,2773.125,2773.408,2771.965,2772.325,0.2262 +1730227200000,2772.305,2772.718,2771.855,2772.308,0.2152 +1730227500000,2772.285,2772.738,2772.004,2772.338,0.1273 +1730227800000,2772.294,2773.368,2772.198,2772.855,0.1032 +1730228100000,2772.828,2773.018,2772.555,2772.865,0.1453 +1730228400000,2772.865,2774.695,2772.565,2773.628,0.1324 +1730228700000,2773.605,2774.025,2772.925,2773.415,0.1253 +1730229000000,2773.415,2773.778,2772.995,2773.418,0.1148 +1730229300000,2773.418,2773.578,2772.688,2772.795,0.1331 +1730229600000,2772.868,2772.895,2771.878,2771.945,0.0913 +1730229900000,2771.955,2772.398,2771.755,2772.168,0.1518 +1730230200000,2772.188,2772.328,2770.875,2771.705,0.1884 +1730230500000,2771.705,2772.305,2771.665,2772.105,0.1249 +1730230800000,2772.115,2772.388,2771.545,2772.335,0.1314 +1730231100000,2772.365,2772.968,2772.305,2772.615,0.1162 +1730231400000,2772.615,2772.928,2771.975,2772.685,0.1511 +1730231700000,2772.658,2772.738,2771.978,2772.098,0.1763 +1730232000000,2772.118,2773.058,2771.858,2773.005,0.1719 +1730232300000,2773.028,2773.028,2772.408,2772.735,0.0749 +1730232600000,2772.735,2772.828,2772.268,2772.378,0.062 +1730232900000,2772.338,2772.495,2771.905,2772.335,0.0872 +1730233200000,2772.315,2772.428,2772.055,2772.358,0.0385 +1730233500000,2772.288,2772.698,2771.915,2772.038,0.0521 +1730233800000,2771.975,2772.168,2771.735,2772.048,0.0789 +1730234100000,2772.048,2772.268,2771.888,2772.238,0.0491 +1730234400000,2772.188,2773.665,2772.025,2773.615,0.0519 +1730234700000,2773.615,2773.755,2773.275,2773.658,0.0702 +1730235000000,2773.625,2774.118,2773.198,2773.885,0.0973 +1730235300000,2773.885,2774.715,2773.485,2774.425,0.1377 +1730239200000,2773.898,2774.485,2772.998,2773.198,0.0565 +1730239500000,2773.234,2773.298,2772.755,2772.915,0.0303 +1730239800000,2772.998,2773.404,2772.804,2773.104,0.0213 +1730240100000,2773.104,2773.645,2772.735,2773.635,0.0499 +1730240400000,2773.525,2774.025,2773.445,2774.015,0.0398 +1730240700000,2774.025,2775.265,2774.015,2774.575,0.0634 +1730241000000,2774.565,2775.075,2774.545,2774.655,0.043 +1730241300000,2774.615,2775.105,2774.495,2774.735,0.0416 +1730241600000,2774.705,2775.065,2774.425,2774.765,0.0294 +1730241900000,2774.765,2774.885,2774.675,2774.775,0.0171 +1730242200000,2774.775,2774.985,2774.675,2774.685,0.02 +1730242500000,2774.685,2775.195,2774.344,2774.454,0.0474 +1730242800000,2774.478,2774.524,2773.984,2774.004,0.1241 +1730243100000,2773.995,2774.494,2773.464,2773.684,0.1654 +1730243400000,2773.694,2774.425,2773.684,2774.205,0.0409 +1730243700000,2774.205,2774.655,2774.045,2774.055,0.0422 +1730244000000,2774.055,2774.105,2773.425,2773.548,0.039 +1730244300000,2773.548,2773.748,2773.395,2773.565,0.0829 +1730244600000,2773.555,2773.725,2773.305,2773.625,0.0222 +1730244900000,2773.625,2773.775,2773.555,2773.705,0.0285 +1730245200000,2773.724,2774.025,2773.595,2773.965,0.0196 +1730245500000,2773.945,2774.785,2773.915,2774.275,0.0362 +1730245800000,2774.275,2775.065,2774.275,2774.855,0.0344 +1730246100000,2774.855,2775.015,2774.575,2774.885,0.0289 +1730246400000,2774.925,2775.535,2774.735,2775.255,0.0462 +1730246700000,2775.255,2776.965,2775.105,2776.955,0.1051 +1730247000000,2776.955,2778.598,2776.835,2778.395,0.2577 +1730247300000,2778.395,2778.555,2777.715,2778.415,0.1239 +1730247600000,2778.415,2778.698,2778.135,2778.368,0.1236 +1730247900000,2778.378,2778.485,2777.105,2777.235,0.1595 +1730248200000,2777.235,2778.875,2776.735,2777.885,0.2905 +1730248500000,2777.895,2778.805,2777.755,2778.495,0.2135 +1730248800000,2778.495,2778.595,2777.138,2777.305,0.1253 +1730249100000,2777.318,2778.708,2777.315,2778.408,0.21 +1730249400000,2778.408,2778.945,2778.085,2778.395,0.2596 +1730249700000,2778.345,2779.015,2777.838,2778.005,0.2499 +1730250000000,2778.045,2779.665,2778.025,2778.215,0.5084 +1730250300000,2778.165,2779.225,2777.215,2779.105,0.297 +1730250600000,2779.105,2779.105,2776.835,2777.875,0.2166 +1730250900000,2777.905,2778.315,2777.335,2777.605,0.1412 +1730251200000,2777.605,2778.055,2776.885,2777.375,0.1368 +1730251500000,2777.415,2778.225,2776.835,2777.105,0.313 +1730251800000,2777.105,2778.975,2776.815,2778.935,0.3591 +1730252100000,2778.905,2780.815,2778.885,2780.075,0.499 +1730252400000,2780.075,2781.605,2779.995,2780.335,0.5477 +1730252700000,2780.335,2781.275,2779.725,2780.755,0.3211 +1730253000000,2780.785,2781.945,2779.755,2781.695,0.2775 +1730253300000,2781.685,2781.995,2780.265,2781.555,0.1649 +1730253600000,2781.555,2781.725,2780.395,2780.775,0.3938 +1730253900000,2780.805,2781.375,2780.055,2780.225,0.177 +1730254200000,2780.225,2780.225,2779.155,2779.225,0.2191 +1730254500000,2779.225,2779.765,2778.555,2779.195,0.2406 +1730254800000,2779.198,2779.615,2778.995,2779.225,0.148 +1730255100000,2779.195,2779.315,2777.275,2777.858,0.2546 +1730255400000,2777.865,2777.985,2775.915,2776.174,0.3532 +1730255700000,2776.165,2778.535,2775.915,2778.145,0.4608 +1730256000000,2778.145,2778.574,2777.055,2778.158,0.1662 +1730256300000,2778.145,2778.918,2777.948,2778.705,0.3287 +1730256600000,2778.715,2780.285,2778.635,2779.885,0.2687 +1730256900000,2779.885,2780.725,2779.215,2780.365,0.2551 +1730257200000,2780.355,2780.745,2779.305,2779.565,0.3395 +1730257500000,2779.565,2779.785,2779.105,2779.125,0.274 +1730257800000,2779.115,2781.125,2779.115,2780.725,0.2601 +1730258100000,2780.735,2780.905,2778.235,2778.595,0.3318 +1730258400000,2778.585,2779.095,2777.305,2777.755,0.562 +1730258700000,2777.754,2778.544,2777.074,2777.455,0.5471 +1730259000000,2777.435,2777.908,2777.065,2777.335,0.2609 +1730259300000,2777.344,2778.145,2777.185,2777.405,0.1556 +1730259600000,2777.405,2778.755,2777.304,2778.434,0.1407 +1730259900000,2778.405,2778.855,2778.055,2778.315,0.1052 +1730260200000,2778.325,2778.995,2778.135,2778.915,0.0743 +1730260500000,2778.885,2778.995,2778.535,2778.845,0.0265 +1730260800000,2778.845,2778.945,2777.535,2778.678,0.0533 +1730261100000,2778.675,2778.924,2778.245,2778.508,0.1697 +1730261400000,2778.485,2778.558,2777.775,2777.785,0.1304 +1730261700000,2777.785,2777.914,2777.348,2777.465,0.0895 +1730262000000,2777.468,2778.005,2777.245,2777.825,0.035 +1730262300000,2777.825,2778.905,2777.805,2778.725,0.0524 +1730262600000,2778.725,2779.925,2778.625,2779.835,0.0713 +1730262900000,2779.835,2779.985,2779.415,2779.515,0.0358 +1730263200000,2779.505,2779.715,2779.425,2779.455,0.0394 +1730263500000,2779.455,2780.085,2779.315,2780.065,0.0392 +1730263800000,2780.025,2780.815,2779.935,2780.665,0.1123 +1730264100000,2780.665,2780.695,2779.905,2780.015,0.072 +1730264400000,2780.015,2780.205,2779.225,2779.235,0.1133 +1730264700000,2779.235,2779.295,2778.425,2778.538,0.0732 +1730265000000,2778.535,2779.125,2777.965,2778.975,0.0761 +1730265300000,2778.985,2779.145,2778.715,2778.795,0.1262 +1730265600000,2778.785,2780.415,2778.755,2780.335,0.1103 +1730265900000,2780.365,2781.525,2780.295,2781.205,0.113 +1730266200000,2781.205,2783.435,2780.715,2782.905,0.2222 +1730266500000,2782.905,2782.975,2781.205,2782.245,0.3134 +1730266800000,2782.215,2783.748,2781.835,2783.375,0.249 +1730267100000,2783.355,2783.855,2782.395,2783.015,0.2211 +1730267400000,2783.045,2784.748,2782.198,2783.605,0.1797 +1730267700000,2783.605,2784.535,2782.895,2782.965,0.2279 +1730268000000,2782.995,2783.015,2781.075,2781.564,0.416 +1730268300000,2781.524,2784.514,2781.524,2784.415,0.2468 +1730268600000,2784.528,2785.558,2784.428,2785.418,0.2469 +1730268900000,2785.408,2786.578,2785.305,2786.285,0.2032 +1730269200000,2786.328,2786.915,2786.025,2786.685,0.1831 +1730269500000,2786.705,2786.795,2785.025,2786.205,0.1245 +1730269800000,2786.225,2786.945,2786.005,2786.295,0.1236 +1730270100000,2786.295,2788.245,2786.195,2788.065,0.1833 +1730270400000,2788.035,2788.535,2787.285,2788.075,0.1567 +1730270700000,2788.055,2789.668,2787.435,2788.135,0.3668 +1730271000000,2788.105,2788.215,2786.935,2787.548,0.4387 +1730271300000,2787.535,2787.608,2786.705,2786.988,0.3359 +1730271600000,2787.015,2787.975,2786.575,2787.615,0.331 +1730271900000,2787.625,2787.975,2785.945,2785.945,0.333 +1730272200000,2786.005,2786.354,2785.474,2786.314,0.4328 +1730272500000,2786.294,2786.824,2785.235,2785.554,0.3789 +1730272800000,2785.564,2785.664,2783.878,2784.395,0.2799 +1730273100000,2784.395,2784.555,2783.605,2784.155,0.1896 +1730273400000,2784.155,2784.635,2783.185,2783.705,0.2618 +1730273700000,2783.735,2783.848,2783.195,2783.195,0.1321 +1730274000000,2783.195,2783.195,2781.335,2781.815,0.4889 +1730274300000,2781.825,2781.918,2780.685,2781.255,0.5874 +1730274600000,2781.235,2782.145,2780.355,2782.145,0.5217 +1730274900000,2782.145,2782.895,2781.265,2782.155,0.3732 +1730275200000,2782.135,2782.875,2781.685,2782.845,0.5057 +1730275500000,2782.825,2783.775,2781.635,2783.085,0.5188 +1730275800000,2783.085,2783.475,2781.795,2782.005,0.3479 +1730276100000,2782.005,2782.905,2781.785,2782.625,0.1627 +1730276400000,2782.555,2783.845,2782.385,2783.795,0.2351 +1730276700000,2783.795,2784.255,2783.175,2783.875,0.2192 +1730277000000,2783.875,2784.485,2782.005,2782.675,0.2491 +1730277300000,2782.685,2782.715,2781.215,2781.975,0.2483 +1730277600000,2781.975,2781.975,2780.498,2780.595,0.3394 +1730277900000,2780.625,2781.595,2780.278,2780.318,0.4485 +1730278200000,2780.308,2781.075,2779.475,2780.005,0.3373 +1730278500000,2779.995,2781.915,2779.915,2781.815,0.0996 +1730278800000,2781.815,2782.615,2780.165,2782.545,0.2195 +1730279100000,2782.545,2783.205,2782.295,2783.045,0.1672 +1730279400000,2783.045,2783.135,2781.484,2781.658,0.1891 +1730279700000,2781.645,2782.005,2781.365,2781.885,0.1155 +1730280000000,2781.915,2782.295,2781.045,2781.435,0.0907 +1730280300000,2781.485,2781.515,2780.375,2780.735,0.2089 +1730280600000,2780.735,2782.588,2780.625,2782.158,0.1933 +1730280900000,2782.158,2782.978,2782.068,2782.075,0.0839 +1730281200000,2782.115,2782.575,2781.635,2782.405,0.0431 +1730281500000,2782.385,2783.028,2782.055,2783.005,0.0482 +1730281800000,2783.055,2784.565,2782.805,2784.505,0.1251 +1730282100000,2784.505,2784.565,2783.845,2784.495,0.081 +1730282400000,2784.495,2784.865,2783.515,2784.805,0.0821 +1730282700000,2784.805,2785.398,2784.795,2785.165,0.1927 +1730283000000,2785.195,2785.885,2784.805,2785.835,0.1305 +1730283300000,2785.865,2786.155,2785.145,2785.615,0.0811 +1730283600000,2785.615,2786.388,2785.335,2785.925,0.0857 +1730283900000,2785.905,2785.935,2784.355,2784.815,0.1134 +1730284200000,2784.815,2785.155,2783.515,2784.075,0.1029 +1730284500000,2784.075,2784.515,2782.975,2783.335,0.1609 +1730284800000,2783.345,2783.445,2781.954,2782.185,0.1034 +1730285100000,2782.185,2783.175,2781.895,2782.805,0.0868 +1730285400000,2782.828,2783.025,2780.825,2781.205,0.1945 +1730285700000,2781.228,2781.395,2780.035,2780.065,0.2028 +1730286000000,2780.065,2781.045,2779.855,2780.795,0.3474 +1730286300000,2780.825,2781.185,2779.995,2780.335,0.4036 +1730286600000,2780.335,2780.585,2778.925,2779.135,0.3891 +1730286900000,2779.135,2781.055,2778.695,2780.585,0.2013 +1730287200000,2780.625,2781.065,2780.035,2780.455,0.3306 +1730287500000,2780.455,2781.395,2780.455,2781.105,0.1517 +1730287800000,2781.105,2781.105,2779.355,2779.455,0.1546 +1730288100000,2779.455,2780.075,2778.835,2779.325,0.1086 +1730288400000,2779.335,2781.468,2779.285,2781.265,0.4069 +1730288700000,2781.275,2781.885,2780.515,2780.535,0.3917 +1730289000000,2780.675,2780.685,2778.925,2779.005,0.107 +1730289300000,2779.005,2779.268,2778.128,2778.508,0.2978 +1730289600000,2778.455,2778.948,2777.665,2777.695,0.2829 +1730289900000,2777.695,2778.035,2776.895,2777.505,0.2243 +1730290200000,2777.495,2778.605,2777.225,2777.728,0.1583 +1730290500000,2777.478,2777.478,2773.125,2776.385,0.3099 +1730290800000,2776.385,2777.978,2775.208,2777.815,0.2188 +1730291100000,2777.795,2778.935,2777.528,2778.258,0.2823 +1730291400000,2777.795,2780.978,2776.415,2778.765,0.4706 +1730291700000,2778.765,2781.395,2778.325,2781.065,0.3791 +1730292000000,2781.065,2782.298,2780.225,2780.795,0.2815 +1730292300000,2780.795,2782.175,2780.795,2781.925,0.1685 +1730292600000,2781.895,2783.275,2781.605,2782.515,0.5301 +1730292900000,2782.525,2782.735,2781.365,2782.415,0.2091 +1730293200000,2782.395,2784.585,2781.555,2783.495,0.3556 +1730293500000,2783.535,2785.035,2781.775,2784.705,0.5949 +1730293800000,2784.715,2786.975,2784.455,2786.925,0.3579 +1730294100000,2786.885,2787.365,2784.465,2785.195,0.223 +1730294400000,2785.175,2785.175,2782.558,2783.205,0.3685 +1730294700000,2783.205,2783.365,2779.185,2779.485,0.3638 +1730295000000,2779.515,2779.515,2771.655,2773.285,0.9997 +1730295300000,2773.285,2775.165,2770.795,2774.855,1.1366 +1730295600000,2774.915,2777.855,2774.015,2775.178,0.8904 +1730295900000,2775.178,2775.345,2771.305,2772.585,0.6303 +1730296200000,2772.595,2777.915,2772.255,2776.105,0.647 +1730296500000,2776.125,2779.405,2776.125,2777.228,0.8098 +1730296800000,2777.074,2779.205,2775.785,2778.985,0.4184 +1730297100000,2778.985,2779.185,2776.375,2776.908,0.4402 +1730297400000,2776.885,2779.355,2776.255,2778.845,0.5467 +1730297700000,2778.885,2780.365,2778.135,2779.115,0.2538 +1730298000000,2779.095,2779.095,2776.585,2777.655,0.3578 +1730298300000,2777.655,2778.385,2776.668,2777.235,0.2693 +1730298600000,2777.235,2780.005,2775.035,2778.895,0.3408 +1730298900000,2778.735,2779.375,2776.165,2777.675,0.4452 +1730299200000,2777.675,2780.735,2777.675,2778.645,0.6567 +1730299500000,2778.645,2780.655,2778.035,2780.395,0.8302 +1730299800000,2780.425,2780.455,2777.558,2778.425,0.5496 +1730300100000,2778.375,2781.635,2778.255,2780.215,0.5145 +1730300400000,2780.215,2780.515,2776.555,2776.858,0.3912 +1730300700000,2776.858,2777.265,2772.678,2774.075,0.4572 +1730301000000,2774.095,2774.865,2771.825,2774.685,0.7347 +1730301300000,2774.715,2777.745,2774.505,2777.375,0.7551 +1730301600000,2777.388,2778.785,2775.168,2778.785,0.7012 +1730301900000,2778.785,2780.398,2778.265,2780.175,0.6013 +1730302200000,2780.175,2782.585,2779.765,2781.625,0.5334 +1730302500000,2781.645,2783.975,2781.435,2783.825,0.2089 +1730302800000,2783.825,2784.385,2782.685,2783.945,0.2357 +1730303100000,2783.955,2783.965,2782.655,2783.675,0.2156 +1730303400000,2783.675,2785.825,2783.665,2784.895,0.2552 +1730303700000,2784.895,2785.215,2783.615,2784.535,0.1947 +1730304000000,2784.565,2785.918,2784.428,2785.638,0.1972 +1730304300000,2785.685,2786.475,2785.424,2785.935,0.2763 +1730304600000,2785.935,2785.935,2782.898,2784.825,0.2598 +1730304900000,2784.915,2786.075,2784.445,2784.878,0.1847 +1730305200000,2784.865,2785.765,2784.208,2785.245,0.2296 +1730305500000,2785.225,2785.835,2784.745,2785.275,0.1725 +1730305800000,2785.275,2786.045,2784.355,2785.255,0.2033 +1730306100000,2785.265,2786.188,2785.095,2785.218,0.126 +1730306400000,2785.218,2785.868,2784.525,2785.548,0.2936 +1730306700000,2785.545,2787.048,2785.395,2786.675,0.2621 +1730307000000,2786.555,2787.318,2785.788,2786.475,0.1802 +1730307300000,2786.475,2786.505,2785.038,2785.318,0.1807 +1730307600000,2785.318,2786.395,2783.825,2783.934,0.2005 +1730307900000,2783.924,2786.065,2783.874,2785.658,0.3366 +1730308200000,2785.688,2786.605,2785.635,2786.335,0.1686 +1730308500000,2786.335,2787.115,2785.595,2786.895,0.1741 +1730308800000,2786.915,2788.045,2786.415,2787.945,0.1959 +1730309100000,2787.935,2789.445,2787.735,2788.915,0.3091 +1730309400000,2788.885,2789.485,2788.088,2788.115,0.3284 +1730309700000,2788.085,2788.985,2787.878,2788.145,0.1667 +1730310000000,2788.125,2789.115,2787.535,2788.785,0.1252 +1730310300000,2788.785,2789.048,2787.865,2788.098,0.1339 +1730310600000,2788.128,2788.658,2787.988,2788.358,0.2163 +1730310900000,2788.355,2789.164,2787.945,2788.468,0.3339 +1730311200000,2788.445,2789.358,2788.445,2789.064,0.3113 +1730311500000,2789.088,2789.925,2788.958,2789.578,0.2353 +1730311800000,2789.568,2789.595,2788.438,2788.518,0.1529 +1730312100000,2788.508,2788.588,2787.328,2787.954,0.2374 +1730312400000,2787.948,2789.198,2787.498,2788.868,0.2078 +1730312700000,2788.865,2789.108,2788.038,2788.108,0.2276 +1730313000000,2788.044,2788.625,2787.468,2787.578,0.1722 +1730313300000,2787.555,2788.295,2787.185,2788.175,0.0975 +1730313600000,2788.175,2788.488,2787.894,2787.998,0.0778 +1730313900000,2787.914,2788.188,2787.604,2787.838,0.1065 +1730314200000,2787.825,2788.988,2787.805,2788.198,0.0892 +1730314500000,2788.104,2788.198,2787.508,2787.678,0.1596 +1730314800000,2787.698,2787.728,2786.665,2786.798,0.199 +1730315100000,2786.774,2787.058,2786.278,2786.785,0.2202 +1730315400000,2786.785,2788.058,2786.634,2786.798,0.2152 +1730315700000,2786.764,2786.808,2785.228,2785.915,0.1904 +1730316000000,2785.928,2786.488,2785.865,2786.198,0.178 +1730316300000,2786.165,2786.508,2785.628,2785.965,0.1636 +1730316600000,2785.948,2785.948,2784.568,2785.038,0.1625 +1730316900000,2784.998,2785.748,2784.788,2785.548,0.1353 +1730317200000,2785.558,2785.628,2784.348,2784.508,0.1711 +1730317500000,2784.488,2785.688,2784.488,2784.948,0.1324 +1730317800000,2784.958,2786.278,2784.925,2786.155,0.153 +1730318100000,2786.175,2787.694,2786.148,2787.195,0.2729 +1730318400000,2787.258,2787.778,2787.138,2787.238,0.1663 +1730318700000,2787.228,2787.298,2786.258,2786.705,0.1083 +1730319000000,2786.748,2786.748,2786.055,2786.308,0.0752 +1730319300000,2786.265,2786.398,2784.675,2785.325,0.1105 +1730319600000,2785.338,2785.498,2784.838,2785.285,0.0757 +1730319900000,2785.285,2785.615,2784.728,2785.268,0.0969 +1730320200000,2785.225,2786.388,2785.225,2786.018,0.1105 +1730320500000,2786.008,2786.558,2785.855,2786.325,0.0955 +1730320800000,2786.325,2787.818,2786.325,2787.708,0.1291 +1730321100000,2787.695,2787.908,2787.548,2787.678,0.1285 +1730321400000,2787.635,2787.878,2786.618,2786.618,0.0739 +1730321700000,2786.618,2787.455,2786.185,2787.205,0.091 +1730325600000,2788.014,2788.014,2786.435,2786.815,0.0404 +1730325900000,2786.864,2787.885,2786.645,2786.985,0.0511 +1730326200000,2786.965,2787.644,2786.875,2787.324,0.0379 +1730326500000,2787.224,2787.265,2786.098,2786.108,0.0414 +1730326800000,2786.108,2787.518,2786.108,2787.028,0.0369 +1730327100000,2787.104,2787.315,2786.618,2786.645,0.03 +1730327400000,2786.665,2786.925,2786.435,2786.575,0.0429 +1730327700000,2786.595,2787.038,2786.385,2786.985,0.0156 +1730328000000,2786.985,2787.285,2786.735,2786.985,0.0228 +1730328300000,2786.975,2787.285,2786.665,2786.855,0.0131 +1730328600000,2786.855,2787.305,2786.675,2787.285,0.009 +1730328900000,2787.285,2787.565,2787.255,2787.325,0.0303 +1730329200000,2787.314,2787.728,2787.095,2787.664,0.0632 +1730329500000,2787.648,2787.964,2787.245,2787.298,0.0311 +1730329800000,2787.324,2787.475,2787.085,2787.125,0.0255 +1730330100000,2787.125,2787.285,2787.105,2787.285,0.0101 +1730330400000,2787.275,2787.484,2786.625,2787.155,0.0277 +1730330700000,2787.155,2787.155,2786.405,2786.545,0.0252 +1730331000000,2786.555,2786.675,2786.264,2786.265,0.0291 +1730331300000,2786.308,2786.785,2786.274,2786.455,0.0657 +1730331600000,2786.464,2786.555,2786.175,2786.515,0.0447 +1730331900000,2786.495,2786.795,2785.965,2786.348,0.0492 +1730332200000,2786.375,2786.395,2785.855,2786.065,0.0327 +1730332500000,2786.045,2786.235,2785.028,2785.258,0.075 +1730332800000,2785.274,2785.585,2784.598,2784.815,0.1592 +1730333100000,2784.785,2785.495,2784.585,2785.495,0.0498 +1730333400000,2785.495,2786.585,2785.485,2786.525,0.0852 +1730333700000,2786.545,2788.065,2786.545,2787.765,0.071 +1730334000000,2787.845,2788.055,2786.455,2786.545,0.0698 +1730334300000,2786.545,2786.584,2785.765,2786.035,0.0803 +1730334600000,2786.065,2787.365,2785.985,2787.295,0.1222 +1730334900000,2787.255,2787.325,2786.545,2787.185,0.2018 +1730335200000,2787.175,2787.595,2787.015,2787.565,0.2107 +1730335500000,2787.515,2787.775,2787.375,2787.645,0.1151 +1730335800000,2787.635,2787.685,2786.745,2786.945,0.1395 +1730336100000,2786.965,2787.505,2786.895,2787.485,0.1373 +1730336400000,2787.505,2789.465,2787.295,2789.095,0.2524 +1730336700000,2789.075,2790.005,2788.125,2788.555,0.1492 +1730337000000,2788.544,2789.455,2787.625,2787.704,0.145 +1730337300000,2787.704,2788.405,2786.785,2787.195,0.1694 +1730337600000,2787.165,2789.225,2787.165,2788.815,0.1223 +1730337900000,2788.795,2788.995,2787.515,2788.035,0.0848 +1730338200000,2788.015,2789.285,2787.865,2787.915,0.0725 +1730338500000,2787.945,2788.648,2786.855,2786.865,0.1625 +1730338800000,2786.865,2786.965,2785.555,2785.925,0.4477 +1730339100000,2785.925,2786.455,2785.085,2785.305,0.5574 +1730339400000,2785.275,2785.605,2783.685,2784.265,0.4928 +1730339700000,2784.265,2785.015,2783.495,2784.595,0.3057 +1730340000000,2784.565,2787.025,2784.315,2784.905,0.5252 +1730340300000,2784.915,2785.825,2784.425,2785.285,0.3213 +1730340600000,2785.265,2785.615,2784.225,2784.865,0.2675 +1730340900000,2784.855,2785.315,2784.325,2785.215,0.1105 +1730341200000,2785.215,2785.355,2784.675,2784.875,0.0592 +1730341500000,2784.875,2785.325,2784.515,2784.845,0.0811 +1730341800000,2784.825,2787.215,2784.755,2787.175,0.2026 +1730342100000,2787.175,2788.825,2787.105,2788.664,0.1115 +1730342400000,2788.764,2788.864,2787.785,2788.095,0.1187 +1730342700000,2788.095,2788.355,2786.705,2786.725,0.2332 +1730343000000,2786.725,2787.695,2786.245,2786.835,0.2261 +1730343300000,2786.795,2787.435,2786.345,2786.995,0.1292 +1730343600000,2786.975,2788.045,2786.775,2787.345,0.2246 +1730343900000,2787.345,2787.485,2786.565,2787.205,0.2155 +1730344200000,2787.225,2787.885,2786.775,2787.775,0.1998 +1730344500000,2787.775,2788.245,2787.615,2787.935,0.2135 +1730344800000,2787.935,2788.085,2786.475,2786.625,0.2691 +1730345100000,2786.655,2787.115,2785.265,2785.425,0.1789 +1730345400000,2785.415,2786.915,2785.335,2786.905,0.0416 +1730345700000,2786.885,2786.925,2786.125,2786.435,0.0389 +1730346000000,2786.375,2786.435,2785.765,2785.905,0.0333 +1730346300000,2785.908,2786.095,2784.925,2785.185,0.0934 +1730346600000,2785.175,2785.285,2784.725,2784.935,0.1335 +1730346900000,2784.954,2784.996,2784.228,2784.428,0.182 +1730347200000,2784.475,2785.305,2783.975,2784.015,0.1924 +1730347500000,2784.048,2784.255,2783.455,2783.995,0.1606 +1730347800000,2783.965,2785.065,2783.618,2784.155,0.2122 +1730348100000,2784.155,2784.335,2783.535,2784.105,0.1618 +1730348400000,2784.125,2784.495,2783.875,2783.975,0.197 +1730348700000,2783.955,2783.955,2781.974,2781.974,0.1666 +1730349000000,2782.025,2783.755,2781.955,2783.275,0.1274 +1730349300000,2783.305,2784.415,2783.185,2784.235,0.0605 +1730349600000,2784.215,2784.455,2783.868,2784.005,0.037 +1730349900000,2783.995,2783.995,2783.425,2783.695,0.0515 +1730350200000,2783.675,2784.705,2783.615,2784.525,0.0416 +1730350500000,2784.555,2784.915,2784.125,2784.315,0.0506 +1730350800000,2784.315,2784.545,2783.985,2784.035,0.0485 +1730351100000,2784.015,2784.045,2782.875,2783.635,0.0508 +1730351400000,2783.665,2783.835,2782.505,2782.605,0.13 +1730351700000,2782.605,2784.725,2782.465,2784.275,0.2088 +1730352000000,2784.265,2786.455,2784.175,2785.725,0.2476 +1730352300000,2785.735,2785.915,2784.805,2784.945,0.2891 +1730352600000,2784.945,2785.208,2782.965,2783.315,0.3994 +1730352900000,2783.315,2784.045,2782.555,2783.164,0.1219 +1730353200000,2783.125,2784.525,2782.974,2783.915,0.2022 +1730353500000,2783.905,2784.225,2783.274,2783.455,0.0919 +1730353800000,2783.425,2784.695,2783.375,2784.485,0.2412 +1730354100000,2784.495,2785.045,2784.375,2784.985,0.3025 +1730354400000,2784.995,2785.875,2784.195,2784.365,0.3326 +1730354700000,2784.355,2784.685,2783.475,2784.065,0.3999 +1730355000000,2784.065,2785.655,2783.985,2785.345,0.2335 +1730355300000,2785.355,2785.785,2784.895,2785.235,0.158 +1730355600000,2785.245,2785.885,2785.005,2785.175,0.0857 +1730355900000,2785.175,2785.485,2784.505,2785.265,0.1718 +1730356200000,2785.265,2785.355,2782.095,2783.905,0.4048 +1730356500000,2783.905,2785.105,2783.618,2784.178,0.3734 +1730356800000,2784.145,2784.145,2782.845,2783.715,0.2686 +1730357100000,2783.685,2784.345,2782.825,2783.765,0.3146 +1730357400000,2783.785,2783.985,2782.285,2782.715,0.4043 +1730357700000,2782.705,2782.705,2779.605,2779.715,0.4173 +1730358000000,2779.715,2780.715,2778.305,2780.715,0.1351 +1730358300000,2780.695,2780.795,2777.955,2778.455,0.2353 +1730358600000,2778.425,2781.525,2778.165,2780.995,0.2681 +1730358900000,2780.995,2782.138,2780.475,2781.945,0.4155 +1730359200000,2781.975,2782.225,2780.945,2781.225,0.2957 +1730359500000,2781.205,2782.265,2780.925,2782.205,0.131 +1730359800000,2782.205,2783.515,2782.094,2783.395,0.1075 +1730360100000,2783.395,2783.955,2783.105,2783.815,0.1003 +1730360400000,2783.815,2783.915,2782.635,2783.635,0.1012 +1730360700000,2783.635,2783.815,2781.705,2782.135,0.1299 +1730361000000,2782.135,2782.755,2781.555,2781.875,0.081 +1730361300000,2781.885,2782.105,2780.885,2781.895,0.119 +1730361600000,2781.925,2782.938,2781.515,2781.735,0.3372 +1730361900000,2781.735,2781.825,2779.475,2779.645,0.4545 +1730362200000,2779.645,2779.645,2778.845,2779.275,0.3689 +1730362500000,2779.345,2779.425,2778.255,2778.695,0.3724 +1730362800000,2778.665,2778.975,2777.855,2778.075,0.4531 +1730363100000,2778.075,2778.975,2777.745,2778.395,0.549 +1730363400000,2778.405,2779.485,2777.055,2777.495,0.5248 +1730363700000,2777.515,2777.935,2776.875,2777.885,0.4784 +1730364000000,2777.875,2778.515,2777.645,2778.515,0.3844 +1730364300000,2778.515,2779.255,2778.035,2779.155,0.4584 +1730364600000,2779.125,2779.495,2778.195,2779.385,0.3453 +1730364900000,2779.425,2780.165,2778.955,2778.995,0.4361 +1730365200000,2778.985,2779.355,2777.725,2779.285,0.5044 +1730365500000,2779.285,2780.065,2778.858,2779.935,0.4196 +1730365800000,2779.925,2779.985,2778.238,2778.238,0.3656 +1730366100000,2778.238,2778.355,2777.018,2778.175,0.2052 +1730366400000,2778.175,2778.355,2777.155,2777.284,0.3793 +1730366700000,2777.305,2777.664,2777.045,2777.365,0.4015 +1730367000000,2777.365,2778.648,2777.148,2778.548,0.4463 +1730367300000,2778.575,2778.978,2777.955,2778.245,0.225 +1730367600000,2778.245,2779.478,2777.965,2779.438,0.1084 +1730367900000,2779.428,2779.695,2778.755,2778.885,0.1927 +1730368200000,2778.875,2779.678,2778.645,2779.165,0.2416 +1730368500000,2779.155,2779.238,2777.985,2778.025,0.1626 +1730368800000,2777.984,2778.525,2776.764,2777.035,0.1445 +1730369100000,2777.035,2777.065,2774.715,2776.045,0.2062 +1730369400000,2776.015,2776.445,2774.665,2774.985,0.1471 +1730369700000,2775.015,2775.468,2773.198,2773.715,0.2481 +1730370000000,2773.695,2776.445,2773.345,2776.095,0.4794 +1730370300000,2776.085,2777.575,2775.905,2777.458,0.3861 +1730370600000,2777.445,2779.235,2777.165,2779.205,0.1668 +1730370900000,2779.205,2779.648,2778.655,2779.265,0.1292 +1730371200000,2779.265,2780.475,2778.115,2779.915,0.175 +1730371500000,2779.915,2780.675,2779.575,2780.655,0.1207 +1730371800000,2780.655,2781.105,2779.935,2780.915,0.1125 +1730372100000,2780.915,2781.035,2779.955,2780.765,0.1034 +1730372400000,2780.795,2782.465,2780.575,2782.285,0.1393 +1730372700000,2782.265,2782.465,2779.854,2779.908,0.2204 +1730373000000,2779.908,2780.208,2778.515,2778.635,0.177 +1730373300000,2778.655,2779.645,2778.485,2779.305,0.1067 +1730373600000,2779.275,2779.465,2778.298,2778.665,0.3049 +1730373900000,2778.635,2778.715,2777.198,2777.725,0.277 +1730374200000,2777.715,2777.815,2776.775,2777.245,0.1559 +1730374500000,2777.275,2778.805,2776.578,2778.605,0.2553 +1730374800000,2778.595,2779.315,2777.875,2778.775,0.3948 +1730375100000,2778.755,2779.025,2776.815,2777.295,0.4316 +1730375400000,2777.315,2779.835,2777.214,2779.355,0.3247 +1730375700000,2779.355,2780.135,2779.275,2779.375,0.3333 +1730376000000,2779.365,2780.528,2778.945,2780.428,0.3908 +1730376300000,2780.428,2780.525,2778.858,2779.565,0.3592 +1730376600000,2779.595,2781.575,2779.365,2781.315,0.1484 +1730376900000,2781.315,2781.865,2780.075,2780.775,0.204 +1730377200000,2780.755,2781.265,2777.905,2778.125,0.1849 +1730377500000,2778.125,2778.125,2775.865,2776.938,0.1492 +1730377800000,2776.938,2778.638,2774.965,2776.885,0.2986 +1730378100000,2776.795,2777.405,2774.525,2775.065,0.4144 +1730378400000,2775.085,2777.145,2774.035,2774.145,0.5452 +1730378700000,2774.165,2774.725,2771.975,2774.155,0.7337 +1730379000000,2774.155,2775.095,2773.185,2773.315,0.7089 +1730379300000,2773.315,2773.645,2771.935,2773.565,0.7718 +1730379600000,2773.555,2773.845,2769.845,2770.155,1.2892 +1730379900000,2770.195,2770.375,2767.445,2768.655,1.1829 +1730380200000,2768.655,2771.445,2767.815,2769.645,1.0478 +1730380500000,2769.635,2770.575,2767.875,2769.645,1.0326 +1730380800000,2769.605,2769.615,2765.715,2766.245,1.0083 +1730381100000,2766.245,2768.385,2765.508,2767.175,0.9639 +1730381400000,2767.155,2768.015,2764.115,2765.115,1.2589 +1730381700000,2765.115,2767.115,2763.725,2764.375,1.1153 +1730382000000,2764.365,2765.275,2761.338,2761.795,0.506 +1730382300000,2761.785,2763.945,2758.955,2758.995,0.4009 +1730382600000,2759.035,2759.918,2754.825,2756.735,1.3501 +1730382900000,2756.625,2757.165,2754.545,2755.345,1.328 +1730383200000,2755.325,2755.325,2749.215,2750.215,1.3301 +1730383500000,2750.205,2754.405,2748,2753.565,0.9632 +1730383800000,2753.545,2754.015,2751.485,2752.528,0.8498 +1730384100000,2752.525,2756.525,2752.255,2756.115,0.8365 +1730384400000,2756.225,2756.725,2751.185,2751.305,0.7899 +1730384700000,2751.348,2751.398,2748.945,2749.725,0.4044 +1730385000000,2749.655,2752.315,2745,2746.455,0.4098 +1730385300000,2746.445,2748.095,2742.698,2742.845,0.4029 +1730385600000,2742.845,2744.715,2740.325,2740.825,0.5662 +1730385900000,2740.865,2741.545,2736.658,2739.288,0.9353 +1730386200000,2739.268,2741.225,2737.825,2739.435,1.1608 +1730386500000,2739.415,2740.515,2734.575,2734.678,0.6774 +1730386800000,2734.585,2736.225,2732.835,2733.465,0.5362 +1730387100000,2733.435,2735.935,2731.415,2735.515,0.5126 +1730387400000,2735.515,2736.435,2733.048,2734.465,0.374 +1730387700000,2734.485,2739.635,2734.405,2738.725,0.4609 +1730388000000,2738.625,2740.865,2737.615,2739.565,0.493 +1730388300000,2739.545,2739.545,2736.435,2739.315,0.4017 +1730388600000,2739.315,2739.315,2736.265,2737.025,0.3133 +1730388900000,2737.015,2738.375,2736.215,2736.535,0.2385 +1730389200000,2736.535,2737.505,2735.665,2736.745,0.2154 +1730389500000,2736.725,2737.085,2735.288,2736.825,0.4834 +1730389800000,2736.845,2737.725,2735.355,2737.275,0.3383 +1730390100000,2737.255,2740.595,2737.015,2740.505,0.3749 +1730390400000,2740.505,2741.755,2739.385,2739.805,0.2912 +1730390700000,2739.825,2740.105,2737.858,2739.405,0.2944 +1730391000000,2739.405,2741.305,2738.685,2740.775,0.3504 +1730391300000,2740.775,2742.975,2740.775,2741.975,0.6175 +1730391600000,2741.915,2743.045,2741.865,2742.805,0.6477 +1730391900000,2742.805,2743.295,2740.855,2742.445,0.632 +1730392200000,2742.445,2743.595,2741.185,2742.025,0.5594 +1730392500000,2742.025,2742.025,2739.485,2739.798,0.5228 +1730392800000,2739.785,2741.215,2739.265,2740.695,0.4969 +1730393100000,2740.705,2740.855,2738.455,2739.275,0.4404 +1730393400000,2739.265,2740.485,2738.298,2740.325,0.2459 +1730393700000,2740.305,2740.905,2739.965,2740.615,0.2828 +1730394000000,2740.585,2742.125,2740.215,2741.635,0.2477 +1730394300000,2741.655,2742.215,2741.245,2741.625,0.2254 +1730394600000,2741.615,2742.805,2741.545,2742.295,0.168 +1730394900000,2742.295,2743.748,2741.665,2743.275,0.2007 +1730395200000,2743.275,2743.395,2742.075,2742.315,0.2962 +1730395500000,2742.285,2743.275,2738.515,2739.145,0.3547 +1730395800000,2739.124,2741.138,2738.595,2740.798,0.295 +1730396100000,2740.795,2740.988,2740.125,2740.488,0.2199 +1730396400000,2740.478,2741.008,2739.985,2740.108,0.1807 +1730396700000,2740.065,2740.108,2738.115,2739.175,0.2421 +1730397000000,2739.155,2739.505,2738.275,2738.935,0.1399 +1730397300000,2738.915,2739.495,2738.198,2739.455,0.176 +1730397600000,2739.455,2740.678,2739.395,2740.648,0.1384 +1730397900000,2740.615,2741.985,2740.595,2741.535,0.1213 +1730398200000,2741.505,2742.038,2741.008,2741.695,0.2658 +1730398500000,2741.708,2741.708,2741.015,2741.215,0.0928 +1730398800000,2741.135,2741.565,2740.625,2740.935,0.2437 +1730399100000,2740.978,2741.448,2740.365,2741.105,0.2601 +1730399400000,2741.105,2745.995,2740.774,2745.815,0.5242 +1730399700000,2745.795,2747.765,2745.198,2746.445,0.2909 +1730400000000,2746.498,2746.995,2744.025,2744.705,0.1833 +1730400300000,2744.655,2746.175,2743.958,2746.145,0.1182 +1730400600000,2746.145,2746.755,2744.885,2746.175,0.1501 +1730400900000,2746.215,2747.858,2745.905,2746.825,0.2484 +1730401200000,2746.765,2748.965,2746.765,2748.615,0.3037 +1730401500000,2748.615,2748.745,2747.495,2748.445,0.3423 +1730401800000,2748.465,2749.275,2748.255,2749.165,0.294 +1730402100000,2749.145,2749.215,2747.975,2748.605,0.1863 +1730402400000,2748.575,2749.608,2748.025,2749.175,0.2103 +1730402700000,2749.175,2749.555,2747.045,2748.145,0.233 +1730403000000,2748.135,2748.995,2747.315,2747.385,0.1517 +1730403300000,2747.365,2747.365,2746.245,2746.765,0.1415 +1730403600000,2746.795,2748.715,2746.665,2748.315,0.142 +1730403900000,2748.315,2748.815,2747.885,2748.515,0.1284 +1730404200000,2748.505,2748.545,2745.735,2746.005,0.2075 +1730404500000,2745.995,2746.925,2745.605,2746.348,0.1902 +1730404800000,2746.348,2747.075,2746.275,2746.405,0.1865 +1730405100000,2746.418,2747.638,2746.365,2747.275,0.0842 +1730405400000,2747.275,2747.845,2747.058,2747.695,0.1027 +1730405700000,2747.695,2747.695,2746.995,2747.305,0.112 +1730406000000,2747.315,2748.085,2747.135,2747.795,0.0803 +1730406300000,2747.765,2747.795,2747.195,2747.375,0.1237 +1730406600000,2747.375,2747.715,2747.035,2747.395,0.303 +1730406900000,2747.405,2747.435,2745.348,2745.395,0.1727 +1730407200000,2745.404,2746.135,2745.125,2745.328,0.1468 +1730407500000,2745.335,2745.615,2743.915,2744.215,0.1084 +1730407800000,2744.205,2744.338,2743.185,2743.505,0.1521 +1730408100000,2743.495,2743.935,2743.265,2743.765,0.101 +1730412000000,2743.945,2745.085,2743.265,2745.045,0.054 +1730412300000,2745.135,2747.465,2745.135,2746.545,0.0498 +1730412600000,2746.554,2747.304,2746.405,2746.945,0.0518 +1730412900000,2746.945,2747.225,2746.525,2746.525,0.0248 +1730413200000,2746.525,2746.558,2745.625,2745.855,0.0269 +1730413500000,2745.845,2745.964,2744.885,2745.795,0.0154 +1730413800000,2745.755,2746.305,2745.705,2745.705,0.0101 +1730414100000,2745.745,2746.285,2745.655,2746.055,0.0127 +1730414400000,2746.035,2746.335,2745.695,2746.255,0.0119 +1730414700000,2746.235,2746.235,2745.475,2745.685,0.0097 +1730415000000,2745.675,2745.995,2745.655,2745.885,0.0044 +1730415300000,2745.905,2746.285,2745.795,2745.985,0.0115 +1730415600000,2745.995,2746.425,2745.535,2745.945,0.0777 +1730415900000,2745.945,2746.758,2745.325,2746.385,0.1176 +1730416200000,2746.395,2746.525,2746.245,2746.315,0.0088 +1730416500000,2746.295,2746.315,2745.895,2746.195,0.013 +1730416800000,2746.225,2746.405,2746.115,2746.145,0.0086 +1730417100000,2746.175,2746.955,2746.095,2746.955,0.0324 +1730417400000,2746.925,2747.535,2746.715,2747.085,0.0393 +1730417700000,2747.115,2747.415,2747.025,2747.225,0.0137 +1730418000000,2747.205,2747.785,2747.145,2747.635,0.0245 +1730418300000,2747.715,2747.715,2746.225,2746.775,0.0538 +1730418600000,2746.815,2746.815,2746.165,2746.285,0.0406 +1730418900000,2746.315,2746.685,2745.905,2746.545,0.0425 +1730419200000,2746.545,2747.105,2745.695,2747.005,0.0746 +1730419500000,2747.005,2747.175,2745.995,2746.285,0.0578 +1730419800000,2746.285,2747.015,2746.215,2746.735,0.0684 +1730420100000,2746.755,2746.835,2745.745,2746.355,0.0574 +1730420400000,2746.375,2747.075,2746.075,2746.675,0.058 +1730420700000,2746.675,2746.738,2745.615,2746.405,0.0885 +1730421000000,2746.395,2746.594,2745.514,2745.514,0.0845 +1730421300000,2745.505,2746.105,2745.465,2745.625,0.1128 +1730421600000,2745.634,2746.345,2745.265,2746.345,0.1066 +1730421900000,2746.345,2746.805,2745.855,2746.665,0.1003 +1730422200000,2746.665,2746.665,2745.105,2745.355,0.1348 +1730422500000,2745.395,2745.745,2744.695,2744.888,0.2874 +1730422800000,2744.865,2746.545,2744.705,2746.385,0.3359 +1730423100000,2746.385,2747.125,2745.735,2746.555,0.1789 +1730423400000,2746.505,2747.665,2746.355,2747.018,0.1549 +1730423700000,2746.995,2747.095,2745.705,2746.148,0.216 +1730424000000,2746.165,2746.665,2745.335,2746.064,0.2485 +1730424300000,2746.088,2747.675,2746.028,2746.795,0.232 +1730424600000,2746.795,2747.975,2746.075,2746.895,0.4726 +1730424900000,2746.915,2747.325,2745.885,2746.025,0.4254 +1730425200000,2746.025,2746.765,2745.258,2746.605,0.2806 +1730425500000,2746.605,2748.495,2746.575,2748.495,0.2505 +1730425800000,2748.495,2749.415,2747.785,2749.115,0.3802 +1730426100000,2749.085,2749.895,2748.705,2749.645,0.3322 +1730426400000,2749.635,2750.875,2748.425,2749.295,0.4134 +1730426700000,2749.275,2750.445,2748.735,2748.798,0.1661 +1730427000000,2748.795,2748.925,2746.365,2746.795,0.4456 +1730427300000,2746.825,2747.515,2746.505,2747.415,0.1469 +1730427600000,2747.425,2747.715,2746.805,2747.705,0.1413 +1730427900000,2747.715,2748.235,2746.965,2747.965,0.1757 +1730428200000,2747.965,2748.195,2745.705,2746.475,0.4913 +1730428500000,2746.535,2747.735,2745.625,2747.375,0.4176 +1730428800000,2747.385,2749.575,2746.755,2748.545,0.491 +1730429100000,2748.495,2748.955,2747.935,2748.135,0.4063 +1730429400000,2748.105,2748.185,2746.165,2747.695,0.4603 +1730429700000,2747.665,2748.855,2747.115,2748.595,0.4147 +1730430000000,2748.615,2749.035,2747.655,2747.665,0.3784 +1730430300000,2747.658,2748.655,2747.255,2748.565,0.3556 +1730430600000,2748.565,2749.095,2748.245,2748.754,0.3372 +1730430900000,2748.754,2748.974,2748.165,2748.905,0.2333 +1730431200000,2748.885,2750.035,2748.705,2749.145,0.2222 +1730431500000,2749.145,2750.005,2748.545,2749.875,0.1399 +1730431800000,2749.845,2749.845,2748.895,2749.495,0.0495 +1730432100000,2749.534,2750.205,2749.495,2749.905,0.0506 +1730432400000,2749.905,2750.985,2749.625,2749.648,0.1044 +1730432700000,2749.648,2750.715,2749.275,2750.515,0.1322 +1730433000000,2750.574,2751.674,2750.574,2751.455,0.1717 +1730433300000,2751.455,2751.805,2751.074,2751.625,0.1783 +1730433600000,2751.625,2751.945,2751.055,2751.304,0.1794 +1730433900000,2751.314,2751.495,2751.025,2751.175,0.0414 +1730434200000,2751.195,2751.385,2751.055,2751.245,0.0245 +1730434500000,2751.245,2751.675,2751.075,2751.075,0.044 +1730434800000,2751.088,2751.205,2750.615,2751.085,0.061 +1730435100000,2751.085,2751.615,2750.985,2751.605,0.0248 +1730435400000,2751.585,2751.635,2751.095,2751.405,0.0144 +1730435700000,2751.405,2751.595,2751.185,2751.395,0.0577 +1730436000000,2751.415,2752.305,2751.234,2752.085,0.0774 +1730436300000,2752.085,2752.815,2752.025,2752.465,0.0995 +1730436600000,2752.465,2752.535,2751.295,2751.995,0.0788 +1730436900000,2752.035,2752.545,2751.824,2752.095,0.0685 +1730437200000,2752.095,2752.355,2752.065,2752.125,0.1106 +1730437500000,2752.125,2752.888,2752.085,2752.485,0.0885 +1730437800000,2752.494,2752.655,2752.165,2752.385,0.0695 +1730438100000,2752.435,2752.535,2751.825,2752.535,0.1737 +1730438400000,2752.545,2752.865,2752.115,2752.175,0.1101 +1730438700000,2752.155,2752.275,2751.485,2752.005,0.0613 +1730439000000,2751.965,2752.925,2751.724,2752.414,0.3451 +1730439300000,2752.405,2753.795,2752.085,2753.565,0.2371 +1730439600000,2753.525,2753.988,2752.965,2752.975,0.1193 +1730439900000,2753.008,2753.565,2752.675,2753.315,0.1695 +1730440200000,2753.315,2754.565,2753.235,2754.465,0.1518 +1730440500000,2754.465,2755.045,2753.895,2754.825,0.3012 +1730440800000,2754.855,2756.615,2754.835,2755.615,0.2402 +1730441100000,2755.635,2757.375,2754.615,2756.705,0.319 +1730441400000,2756.675,2757.535,2756.225,2756.545,0.2876 +1730441700000,2756.525,2756.565,2754.095,2754.435,0.3229 +1730442000000,2754.435,2755.345,2753.705,2754.065,0.2201 +1730442300000,2754.025,2754.035,2752.435,2752.705,0.2719 +1730442600000,2752.705,2754.045,2751.685,2752.855,0.198 +1730442900000,2752.815,2753.105,2751.655,2752.305,0.2774 +1730443200000,2752.285,2753.225,2751.145,2751.615,0.2833 +1730443500000,2751.565,2753.435,2751.565,2753.075,0.3191 +1730443800000,2753.115,2753.445,2751.665,2752.245,0.2652 +1730444100000,2752.215,2752.555,2751.625,2751.858,0.1196 +1730444400000,2751.855,2752.595,2751.095,2752.575,0.0995 +1730444700000,2752.575,2753.025,2751.005,2751.005,0.1779 +1730445000000,2751.115,2751.115,2749.875,2750.225,0.3787 +1730445300000,2750.225,2751.345,2750.155,2750.475,0.2423 +1730445600000,2750.475,2751.825,2750.055,2751.795,0.2038 +1730445900000,2751.795,2751.895,2749.715,2750.005,0.2494 +1730446200000,2749.985,2750.455,2748.315,2749.535,0.4339 +1730446500000,2749.535,2749.785,2747.915,2747.915,0.3843 +1730446800000,2747.905,2748.105,2747.055,2747.195,0.5475 +1730447100000,2747.195,2749.075,2747.135,2749.055,0.4629 +1730447400000,2749.055,2749.135,2747.715,2748.255,0.6323 +1730447700000,2748.255,2749.605,2747.955,2749.555,0.5843 +1730448000000,2749.535,2751.155,2748.455,2751.135,0.5296 +1730448300000,2751.145,2751.715,2750.235,2751.325,0.3516 +1730448600000,2751.305,2752.765,2751.115,2752.355,0.4023 +1730448900000,2752.345,2752.885,2751.535,2752.585,0.3409 +1730449200000,2752.585,2753.765,2751.715,2753.745,0.4194 +1730449500000,2753.745,2754.338,2753.645,2753.978,0.153 +1730449800000,2753.988,2754.345,2753.165,2753.405,0.1641 +1730450100000,2753.385,2754.415,2751.775,2754.365,0.2199 +1730450400000,2754.365,2754.948,2753.385,2754.655,0.3637 +1730450700000,2754.655,2754.655,2752.735,2753.455,0.1935 +1730451000000,2753.435,2753.445,2751.295,2751.935,0.339 +1730451300000,2751.935,2753.765,2751.785,2753.335,0.116 +1730451600000,2753.335,2754.035,2752.225,2753.245,0.2053 +1730451900000,2753.265,2754.905,2752.298,2754.705,0.153 +1730452200000,2754.735,2755.045,2754.145,2754.985,0.1153 +1730452500000,2754.985,2755.345,2752.825,2752.885,0.0959 +1730452800000,2752.905,2753.745,2752.405,2753.014,0.1026 +1730453100000,2753.034,2753.278,2752.028,2752.974,0.2855 +1730453400000,2752.974,2753.018,2750.434,2751.035,0.2364 +1730453700000,2751.065,2751.065,2747.854,2750.195,0.3749 +1730454000000,2750.215,2751.105,2749.345,2750.995,0.1504 +1730454300000,2750.975,2751.565,2749.845,2751.435,0.1685 +1730454600000,2751.435,2752.485,2751.175,2751.175,0.1557 +1730454900000,2751.175,2751.715,2750.525,2751.255,0.1709 +1730455200000,2751.255,2751.335,2750.405,2750.675,0.2669 +1730455500000,2750.715,2751.735,2750.595,2751.335,0.1596 +1730455800000,2751.335,2751.435,2750.225,2750.295,0.2158 +1730456100000,2750.295,2750.595,2748.605,2749.045,0.3716 +1730456400000,2749.075,2750.168,2748.615,2748.965,0.301 +1730456700000,2748.965,2749.165,2747.155,2747.245,0.3685 +1730457000000,2747.265,2748.215,2746.105,2746.105,0.4575 +1730457300000,2746.108,2746.785,2744.685,2746.595,0.3204 +1730457600000,2746.595,2746.905,2745.835,2746.905,0.12 +1730457900000,2746.915,2748.815,2746.545,2748.815,0.2826 +1730458200000,2748.825,2749.905,2748.795,2749.875,0.2858 +1730458500000,2749.888,2750.075,2748.995,2749.515,0.2861 +1730458800000,2749.535,2751.265,2749.535,2751.095,0.2207 +1730459100000,2751.105,2752.895,2750.485,2752.895,0.1682 +1730459400000,2752.895,2752.945,2750.885,2751.485,0.2823 +1730459700000,2751.485,2752.308,2751.275,2752.258,0.0886 +1730460000000,2752.255,2753.985,2752.195,2752.955,0.1114 +1730460300000,2752.945,2753.728,2751.945,2752.195,0.1921 +1730460600000,2752.195,2753.225,2751.945,2752.655,0.1391 +1730460900000,2752.655,2752.985,2751.555,2752.105,0.0956 +1730461200000,2752.105,2753.315,2751.525,2752.815,0.107 +1730461500000,2752.815,2753.485,2752.058,2753.255,0.101 +1730461800000,2753.275,2753.325,2751.925,2752.875,0.3104 +1730462100000,2752.905,2753.725,2752.298,2752.795,0.1341 +1730462400000,2752.815,2753.095,2751.535,2751.975,0.1931 +1730462700000,2751.975,2753.265,2751.875,2753.135,0.2853 +1730463000000,2753.135,2754.085,2752.205,2753.685,0.1715 +1730463300000,2753.725,2754.515,2750.165,2751.125,0.3147 +1730463600000,2751.155,2752.338,2750.194,2751.305,0.346 +1730463900000,2751.315,2752.414,2748.938,2748.938,0.2944 +1730464200000,2749.208,2758.998,2747.985,2756.225,0.8974 +1730464500000,2756.235,2759.725,2755.585,2758.225,0.4508 +1730464800000,2758.225,2758.975,2754.615,2755.825,0.3925 +1730465100000,2755.795,2756.435,2753.815,2754.205,0.5522 +1730465400000,2754.205,2758.405,2752.698,2754.884,0.6277 +1730465700000,2754.914,2756.478,2753.345,2753.688,0.5391 +1730466000000,2753.635,2759.924,2753.494,2759.754,0.4453 +1730466300000,2759.784,2761.345,2757.534,2761.145,0.346 +1730466600000,2761.175,2761.345,2759.345,2760.935,0.3107 +1730466900000,2760.935,2762.048,2758.825,2759.925,0.3136 +1730467200000,2759.895,2760.085,2756.135,2757.365,0.2836 +1730467500000,2757.415,2758.215,2753.178,2753.535,0.4819 +1730467800000,2753.565,2755.375,2751.995,2755.045,0.5301 +1730468100000,2755.045,2758.395,2753.325,2758.225,0.5202 +1730468400000,2758.285,2759.415,2757.575,2758.185,0.2778 +1730468700000,2758.215,2758.315,2756.128,2756.555,0.2971 +1730469000000,2756.555,2759.345,2756.555,2757.775,0.3252 +1730469300000,2757.775,2757.865,2755.458,2755.458,0.1869 +1730469600000,2755.778,2758.728,2753.008,2753.855,0.4268 +1730469900000,2753.855,2756.895,2753.505,2755.715,0.892 +1730470200000,2755.685,2758.035,2755.175,2756.505,0.8329 +1730470500000,2756.495,2756.865,2754.035,2754.535,0.3018 +1730470800000,2754.535,2754.535,2750.495,2750.785,0.4168 +1730471100000,2750.785,2752.215,2747.918,2751.655,0.5904 +1730471400000,2751.655,2752.625,2748.735,2749.705,0.4792 +1730471700000,2749.705,2751.485,2745.138,2745.865,0.8465 +1730472000000,2745.915,2746.075,2739.575,2739.718,0.7412 +1730472300000,2739.718,2743.785,2739.654,2742.875,0.3943 +1730472600000,2742.915,2745.545,2740.815,2745.408,0.4953 +1730472900000,2745.408,2747.495,2743.645,2747.105,0.4344 +1730473200000,2747.215,2747.705,2744.258,2745.125,0.2726 +1730473500000,2745.105,2745.115,2742.448,2745.005,0.6519 +1730473800000,2744.965,2748.165,2744.925,2747.385,0.8286 +1730474100000,2747.335,2748.775,2747.025,2748.405,0.7895 +1730474400000,2748.415,2749.625,2747.015,2749.498,0.6759 +1730474700000,2749.465,2750.145,2748.585,2750.145,0.5831 +1730475000000,2750.145,2750.155,2747.645,2748.215,0.3341 +1730475300000,2748.215,2749.235,2747.255,2747.558,0.3138 +1730475600000,2747.535,2747.948,2746.085,2746.445,0.3294 +1730475900000,2746.435,2746.648,2743.498,2743.605,0.6234 +1730476200000,2743.605,2744.915,2742.635,2744.795,0.8526 +1730476500000,2744.755,2746.125,2744.305,2744.635,0.767 +1730476800000,2744.625,2746.005,2744.135,2745.545,0.6062 +1730477100000,2745.545,2745.955,2743.395,2743.455,0.5625 +1730477400000,2743.455,2744.665,2742.565,2743.225,0.753 +1730477700000,2743.195,2744.425,2742.485,2744.325,0.6637 +1730478000000,2744.285,2744.328,2742.785,2743.355,0.4582 +1730478300000,2743.395,2743.905,2742.928,2743.465,0.5623 +1730478600000,2743.465,2745.075,2743.465,2744.705,0.5291 +1730478900000,2744.705,2745.145,2743.935,2744.175,0.4491 +1730479200000,2744.118,2744.305,2740.735,2741.195,0.6648 +1730479500000,2741.165,2742.435,2740.335,2741.685,0.6814 +1730479800000,2741.845,2743.285,2741.605,2742.845,0.5565 +1730480100000,2742.845,2743.135,2741.515,2743.005,0.5739 +1730480400000,2743.005,2743.785,2741.908,2743.125,0.5719 +1730480700000,2743.095,2743.255,2741.675,2742.145,0.5057 +1730481000000,2742.115,2743.105,2741.475,2742.145,0.4906 +1730481300000,2742.165,2742.645,2741.075,2741.415,0.4211 +1730481600000,2741.415,2741.715,2740.128,2740.155,0.429 +1730481900000,2740.145,2740.335,2739.075,2739.795,0.5217 +1730482200000,2739.795,2739.815,2737.055,2737.085,0.525 +1730482500000,2737.065,2737.865,2736.125,2736.255,0.5689 +1730482800000,2736.255,2736.545,2735.335,2735.515,0.5305 +1730483100000,2735.535,2736.105,2734.985,2735.325,0.5059 +1730483400000,2735.325,2737.715,2735.325,2736.165,0.6348 +1730483700000,2736.195,2736.905,2735.865,2736.215,0.4804 +1730484000000,2736.178,2736.465,2735.725,2736.415,0.4661 +1730484300000,2736.425,2736.815,2734.395,2734.795,0.4981 +1730484600000,2734.795,2735.045,2733.885,2734.565,0.479 +1730484900000,2734.605,2735.165,2733.555,2733.695,0.4865 +1730485200000,2733.705,2736.405,2733.405,2736.115,0.5023 +1730485500000,2736.115,2737.915,2735.885,2737.165,0.545 +1730485800000,2737.165,2737.305,2735.915,2736.035,0.3787 +1730486100000,2736.035,2737.895,2735.935,2737.835,0.3383 +1730486400000,2737.825,2737.895,2736.295,2736.665,0.4398 +1730486700000,2736.665,2737.605,2736.395,2737.395,0.3229 +1730487000000,2737.385,2737.465,2736.765,2737.075,0.3383 +1730487300000,2737.055,2737.155,2735.945,2736.085,0.4278 +1730487600000,2736.115,2736.545,2734.135,2734.425,0.5696 +1730487900000,2734.425,2736.235,2734.065,2736.185,0.4595 +1730488200000,2736.225,2736.935,2735.475,2736.485,0.3516 +1730488500000,2736.485,2736.625,2734.985,2735.065,0.3342 +1730488800000,2735.095,2736.055,2734.825,2734.865,0.2911 +1730489100000,2734.865,2735.015,2733.095,2733.475,0.3768 +1730489400000,2733.445,2734.645,2733.445,2734.615,0.3011 +1730489700000,2734.615,2735.245,2734.075,2734.455,0.2629 +1730490000000,2734.455,2735.725,2734.355,2735.095,0.2974 +1730490300000,2735.125,2735.235,2734.118,2734.145,0.3369 +1730490600000,2734.085,2734.535,2733.395,2734.355,0.3342 +1730490900000,2734.345,2734.745,2733.885,2734.035,0.1503 +1730491200000,2734.025,2734.405,2733.645,2734.155,0.148 +1730491500000,2734.158,2734.565,2733.355,2733.695,0.1998 +1730491800000,2733.695,2734.785,2733.635,2734.565,0.2191 +1730492100000,2734.575,2734.628,2733.525,2733.985,0.1927 +1730492400000,2733.995,2733.995,2733.168,2733.325,0.0933 +1730492700000,2733.325,2734.465,2733.255,2734.425,0.1268 +1730493000000,2734.415,2734.755,2733.635,2734.595,0.1358 +1730493300000,2734.575,2734.765,2733.935,2734.505,0.2038 +1730493600000,2734.505,2734.945,2734.375,2734.405,0.1791 +1730493900000,2734.505,2734.785,2734.345,2734.575,0.1569 +1730494200000,2734.585,2735.445,2734.305,2735.095,0.171 +1730494500000,2735.075,2736.675,2734.955,2735.895,0.1934 +1730674800000,2733.298,2739.275,2730,2731.945,0.3765 +1730675100000,2732.065,2735.265,2732.065,2734.625,0.3623 +1730675400000,2734.635,2736.545,2734.025,2736.545,0.1889 +1730675700000,2736.565,2738.985,2736.135,2737.445,0.2159 +1730676000000,2737.455,2739.335,2737.335,2739.235,0.1602 +1730676300000,2739.215,2739.355,2738.545,2739.105,0.0714 +1730676600000,2739.125,2740.215,2738.695,2739.045,0.1419 +1730676900000,2739.025,2739.025,2737.685,2738.645,0.0488 +1730677200000,2738.665,2739.545,2738.245,2739.545,0.0352 +1730677500000,2739.515,2739.765,2738.515,2739.625,0.0428 +1730677800000,2739.625,2739.825,2738.865,2739.055,0.0508 +1730678100000,2739.075,2739.075,2738.085,2738.235,0.0467 +1730678400000,2738.205,2739.815,2738.205,2739.645,0.0757 +1730678700000,2739.625,2739.805,2737.195,2737.205,0.1264 +1730679000000,2737.195,2738.345,2737.065,2737.715,0.1865 +1730679300000,2737.705,2738.125,2736.865,2737.175,0.1357 +1730679600000,2737.175,2738.835,2736.835,2738.805,0.1076 +1730679900000,2738.825,2739.595,2738.695,2739.425,0.052 +1730680200000,2739.395,2739.395,2738.185,2738.395,0.0467 +1730680500000,2738.435,2739.175,2738.235,2738.375,0.12 +1730680800000,2738.375,2738.595,2737.865,2738.365,0.0857 +1730681100000,2738.365,2739.055,2738.365,2738.985,0.0715 +1730681400000,2738.975,2740.045,2738.975,2739.785,0.1566 +1730681700000,2739.805,2740.814,2739.335,2740.235,0.213 +1730682000000,2740.215,2741.198,2737.374,2738.665,0.7596 +1730682300000,2738.664,2738.675,2735.725,2737.115,0.4725 +1730682600000,2737.115,2737.115,2735.185,2736.565,0.152 +1730682900000,2736.545,2738.195,2736.385,2737.995,0.1646 +1730683200000,2738.045,2739.124,2737.255,2738.645,0.3386 +1730683500000,2738.665,2739.165,2737.095,2737.975,0.1033 +1730683800000,2737.905,2739.135,2737.405,2738.985,0.1522 +1730684100000,2738.985,2739.745,2738.125,2738.345,0.1377 +1730684400000,2738.405,2738.745,2737.225,2738.125,0.1338 +1730684700000,2738.125,2739.655,2737.475,2739.385,0.127 +1730685000000,2739.385,2740.405,2738.445,2740.375,0.1729 +1730685300000,2740.375,2741.065,2739.715,2739.775,0.1406 +1730685600000,2739.775,2739.775,2738.615,2739.195,0.139 +1730685900000,2739.235,2740.885,2737.985,2739.935,0.1378 +1730686200000,2739.905,2739.975,2737.975,2738.015,0.1149 +1730686500000,2738.015,2738.015,2736.865,2736.905,0.0957 +1730686800000,2736.875,2737.735,2736.845,2737.528,0.0709 +1730687100000,2737.525,2739.015,2737.515,2738.365,0.1137 +1730687400000,2738.365,2739.275,2737.945,2737.945,0.2521 +1730687700000,2737.925,2738.445,2737.015,2738.125,0.1136 +1730688000000,2738.125,2739.135,2738.015,2738.925,0.2236 +1730688300000,2738.935,2739.185,2738.054,2738.815,0.3346 +1730688600000,2738.825,2740.178,2738.825,2739.875,0.2839 +1730688900000,2739.855,2740.378,2739.555,2739.778,0.363 +1730689200000,2739.765,2740.804,2739.665,2740.015,0.4572 +1730689500000,2739.998,2740.945,2739.195,2740.725,0.2572 +1730689800000,2740.725,2741.945,2740.525,2741.855,0.1875 +1730690100000,2741.915,2742.185,2740.625,2740.815,0.1267 +1730690400000,2740.845,2741.745,2740.075,2741.545,0.1042 +1730690700000,2741.565,2742.115,2741.265,2742.045,0.1307 +1730691000000,2742.015,2742.068,2740.385,2740.935,0.2437 +1730691300000,2740.925,2742.265,2740.775,2742.055,0.205 +1730691600000,2742.085,2742.315,2740.895,2741.175,0.053 +1730691900000,2741.155,2741.195,2740.305,2740.795,0.0477 +1730692200000,2740.795,2741.275,2740.705,2740.835,0.0403 +1730692500000,2740.865,2741.175,2740.335,2740.845,0.0634 +1730692800000,2740.825,2741.205,2740.385,2741.115,0.0449 +1730693100000,2741.115,2741.895,2740.335,2741.425,0.0571 +1730693400000,2741.425,2741.565,2740.605,2741.155,0.0619 +1730693700000,2741.155,2741.255,2740.525,2740.525,0.0306 +1730694000000,2740.525,2740.525,2740.175,2740.385,0.0397 +1730694300000,2740.405,2740.645,2739.595,2739.705,0.0602 +1730694600000,2739.705,2741.115,2739.585,2740.955,0.0712 +1730694900000,2740.958,2741.765,2740.955,2741.655,0.0537 +1730695200000,2741.675,2741.845,2741.485,2741.625,0.0351 +1730695500000,2741.645,2742.085,2741.345,2741.345,0.0491 +1730695800000,2741.345,2741.855,2741.055,2741.265,0.0997 +1730696100000,2741.295,2741.335,2740.655,2740.905,0.0619 +1730696400000,2740.905,2741.015,2739.885,2740.175,0.0889 +1730696700000,2740.175,2742.065,2740.105,2741.715,0.216 +1730697000000,2741.725,2742.695,2741.195,2742.615,0.2348 +1730697300000,2742.635,2743.585,2742.065,2742.085,0.2508 +1730697600000,2742.085,2742.325,2741.145,2741.725,0.0411 +1730697900000,2741.725,2741.725,2740.725,2740.875,0.0526 +1730698200000,2740.875,2740.905,2739.015,2739.494,0.1719 +1730698500000,2739.465,2740.208,2738.468,2738.485,0.1652 +1730698800000,2738.484,2739.684,2738.284,2739.205,0.2443 +1730699100000,2739.215,2739.348,2737.554,2738.205,0.1973 +1730699400000,2738.265,2739.235,2738.148,2738.855,0.1071 +1730699700000,2738.835,2741.435,2738.835,2741.415,0.1204 +1730700000000,2741.444,2741.465,2739.585,2739.725,0.1048 +1730700300000,2739.725,2739.745,2737.365,2737.615,0.0779 +1730700600000,2737.604,2738.455,2737.415,2737.764,0.1909 +1730700900000,2737.804,2738.394,2737.524,2738.025,0.3729 +1730701200000,2738.044,2738.045,2735.634,2736.088,0.2675 +1730701500000,2736.085,2738.268,2735.665,2738.218,0.1968 +1730701800000,2738.215,2738.325,2736.915,2737.875,0.1181 +1730702100000,2737.895,2738.505,2737.415,2737.675,0.2512 +1730702400000,2737.665,2738.105,2737.315,2737.905,0.1666 +1730702700000,2737.908,2738.715,2737.425,2738.125,0.1468 +1730703000000,2738.125,2739.325,2737.465,2739.295,0.1489 +1730703300000,2739.315,2741.335,2739.195,2741.265,0.1415 +1730703600000,2741.265,2742.185,2740.645,2740.745,0.4741 +1730703900000,2740.745,2743.675,2740.595,2743.145,0.5518 +1730704200000,2743.145,2744.675,2742.495,2742.595,0.3251 +1730704500000,2742.595,2743.045,2741.605,2741.965,0.067 +1730704800000,2741.965,2742.045,2741.075,2741.345,0.0665 +1730705100000,2741.345,2741.355,2739.485,2739.755,0.1194 +1730705400000,2739.705,2740.325,2739.005,2739.385,0.142 +1730705700000,2739.385,2739.985,2738.835,2738.945,0.1661 +1730706000000,2738.945,2739.425,2737.988,2737.998,0.2646 +1730706300000,2737.995,2737.995,2736.445,2736.835,0.3177 +1730706600000,2736.845,2736.848,2735.008,2735.688,0.2824 +1730706900000,2735.685,2736.395,2735.345,2735.695,0.1992 +1730707200000,2735.685,2735.805,2734.145,2735.115,0.4833 +1730707500000,2735.115,2736.995,2735.085,2736.795,0.2738 +1730707800000,2736.755,2737.105,2735.575,2735.725,0.3126 +1730708100000,2735.685,2736.215,2733.745,2734.145,0.2319 +1730708400000,2734.115,2735.395,2733.965,2735.215,0.2012 +1730708700000,2735.235,2735.825,2735.085,2735.595,0.2765 +1730709000000,2735.615,2738.388,2734.605,2737.915,0.3136 +1730709300000,2737.925,2738.208,2736.715,2737.655,0.1948 +1730709600000,2737.655,2738.025,2736.325,2736.435,0.1303 +1730709900000,2736.424,2736.945,2735.065,2735.235,0.1816 +1730710200000,2735.285,2735.595,2731.765,2733.525,0.3345 +1730710500000,2733.335,2734.465,2733.205,2733.225,0.1997 +1730710800000,2733.215,2734.878,2732.435,2734.785,0.0977 +1730711100000,2734.778,2734.785,2733.388,2733.674,0.2372 +1730711400000,2733.675,2733.978,2732.785,2733.715,0.2173 +1730711700000,2733.725,2737.795,2733.725,2737.795,0.2032 +1730712000000,2737.778,2739.635,2737.318,2739.135,0.1765 +1730712300000,2739.145,2741.618,2739.125,2741.055,0.2108 +1730712600000,2741.025,2742.595,2740.765,2741.988,0.2098 +1730712900000,2741.985,2743.115,2741.705,2742.495,0.1792 +1730713200000,2742.495,2742.495,2740.605,2740.605,0.1672 +1730713500000,2740.645,2743.115,2739.515,2743.115,0.179 +1730713800000,2743.115,2743.935,2741.745,2742.705,0.177 +1730714100000,2742.705,2743.715,2741.105,2743.195,0.1369 +1730714400000,2743.215,2744.225,2742.835,2743.138,0.1235 +1730714700000,2743.135,2743.625,2742.215,2743.545,0.0894 +1730715000000,2743.585,2745.105,2743.485,2744.405,0.1524 +1730715300000,2744.425,2744.435,2742.415,2742.565,0.1085 +1730715600000,2742.545,2742.835,2742.165,2742.805,0.0453 +1730715900000,2742.835,2743.505,2741.085,2741.858,0.0935 +1730716200000,2741.844,2741.844,2740.518,2740.845,0.243 +1730716500000,2740.845,2742.055,2740.095,2742.025,0.081 +1730716800000,2742.025,2742.285,2740.615,2740.885,0.075 +1730717100000,2740.885,2741.095,2738.935,2739.045,0.1255 +1730717400000,2739.074,2739.315,2737.098,2737.195,0.1744 +1730717700000,2737.204,2739.035,2737.105,2738.425,0.1923 +1730718000000,2738.415,2739.955,2737.354,2737.645,0.2102 +1730718300000,2737.725,2738.898,2736.915,2738.898,0.1755 +1730718600000,2738.915,2738.925,2737.395,2737.765,0.1294 +1730718900000,2737.765,2737.835,2736.344,2737.405,0.1748 +1730719200000,2737.415,2738.275,2736.945,2737.955,0.2489 +1730719500000,2737.938,2738.355,2737.315,2737.695,0.2603 +1730719800000,2737.695,2739.435,2737.558,2738.504,0.3007 +1730720100000,2738.544,2740.615,2738.245,2740.305,0.2894 +1730720400000,2740.305,2740.655,2738.325,2739.205,0.1921 +1730720700000,2739.185,2740.588,2739.015,2740.375,0.0787 +1730721000000,2740.395,2740.865,2740.055,2740.415,0.072 +1730721300000,2740.385,2740.698,2740.045,2740.515,0.0997 +1730721600000,2740.515,2742.248,2740.495,2741.815,0.1952 +1730721900000,2741.855,2742.808,2741.615,2742.275,0.0946 +1730722200000,2742.295,2743.018,2740.055,2740.695,0.2071 +1730722500000,2740.705,2742.005,2740.388,2740.685,0.1404 +1730722800000,2740.668,2740.925,2740.005,2740.725,0.066 +1730723100000,2740.685,2741.205,2739.648,2740.125,0.0783 +1730723400000,2740.125,2740.605,2739.405,2739.948,0.1128 +1730723700000,2739.925,2741.085,2739.555,2740.855,0.0936 +1730724000000,2740.878,2742.065,2740.575,2741.895,0.0901 +1730724300000,2741.875,2743.725,2741.855,2743.585,0.0968 +1730724600000,2743.615,2743.935,2741.995,2742.385,0.1118 +1730724900000,2742.385,2743.695,2742.385,2743.265,0.1318 +1730725200000,2743.265,2744.388,2742.058,2743.375,0.2604 +1730725500000,2743.355,2743.635,2741.985,2742.735,0.1754 +1730725800000,2742.745,2744.005,2742.535,2744.005,0.1624 +1730726100000,2744.015,2744.725,2742.345,2742.895,0.1642 +1730726400000,2742.935,2743.865,2739.725,2740.415,0.3642 +1730726700000,2740.415,2741.905,2739.815,2740.525,0.3502 +1730727000000,2740.515,2742.095,2738.615,2741.195,0.3616 +1730727300000,2741.205,2743.955,2740.285,2743.615,0.5932 +1730727600000,2743.615,2744.855,2743.485,2744.485,0.3955 +1730727900000,2744.485,2745.965,2744.205,2744.275,0.2237 +1730728200000,2744.305,2746.005,2744.105,2745.705,0.2234 +1730728500000,2745.705,2746.675,2745.185,2746.625,0.1431 +1730728800000,2746.625,2747.045,2745.105,2746.925,0.3197 +1730729100000,2746.935,2748.015,2745.818,2745.978,0.3745 +1730729400000,2745.978,2746.775,2745.545,2745.765,0.2754 +1730729700000,2745.745,2746.035,2744.695,2744.825,0.2481 +1730730000000,2744.845,2744.845,2742.875,2743.425,0.3031 +1730730300000,2743.425,2743.925,2742.095,2742.705,0.1795 +1730730600000,2742.675,2743.355,2741.725,2741.828,0.5499 +1730730900000,2741.828,2742.395,2737.765,2739.255,0.636 +1730731200000,2739.198,2745.445,2738.565,2745.305,0.7055 +1730731500000,2745.308,2745.498,2741.528,2741.718,0.802 +1730731800000,2741.678,2743.605,2740.678,2742.765,0.3954 +1730732100000,2742.765,2744.305,2742.385,2743.055,0.2071 +1730732400000,2743.055,2744.098,2741.398,2742.015,0.5588 +1730732700000,2742.055,2743.695,2741.125,2742.875,0.7721 +1730733000000,2742.945,2744.885,2742.435,2744.395,0.525 +1730733300000,2744.415,2745.175,2743.855,2745.175,0.2954 +1730733600000,2745.195,2745.445,2742.045,2743.345,0.2645 +1730733900000,2743.345,2743.715,2741.335,2741.525,0.2191 +1730734200000,2741.515,2741.765,2738.665,2738.745,0.3208 +1730734500000,2738.735,2740.775,2738,2740.405,0.5628 +1730734800000,2740.435,2742.495,2739.065,2741.415,0.8089 +1730735100000,2741.415,2741.575,2739.065,2740.375,0.3203 +1730735400000,2740.385,2740.685,2739.195,2740.155,0.1895 +1730735700000,2740.155,2740.355,2737.565,2738.385,0.4099 +1730736000000,2738.385,2738.785,2736.188,2736.348,0.4376 +1730736300000,2736.345,2737.325,2735.388,2736.675,0.5772 +1730736600000,2736.645,2737.575,2735.074,2735.355,0.6953 +1730736900000,2735.318,2736.845,2734.685,2736.225,0.4712 +1730737200000,2736.215,2737.365,2735.485,2737.165,0.601 +1730737500000,2737.175,2738.105,2736.588,2737.745,0.4766 +1730737800000,2737.715,2738.815,2737.125,2737.125,0.1737 +1730738100000,2737.105,2738.535,2736.855,2737.865,0.2104 +1730738400000,2737.875,2738.305,2734.945,2735.108,0.3413 +1730738700000,2735.135,2735.528,2733.554,2733.725,0.1241 +1730739000000,2733.745,2734.345,2733.245,2733.355,0.1285 +1730739300000,2733.355,2734.505,2732.195,2734.085,0.1687 +1730739600000,2734.095,2735.045,2733.175,2733.305,0.4478 +1730739900000,2733.305,2733.708,2732.535,2733.325,0.4307 +1730740200000,2733.305,2734.655,2731.638,2734.525,0.2545 +1730740500000,2734.555,2735.985,2733.915,2735.545,0.1474 +1730740800000,2735.555,2736.548,2735.555,2736.425,0.1221 +1730741100000,2736.435,2737.875,2736.185,2737.445,0.1234 +1730741400000,2737.445,2737.885,2735.935,2736.065,0.135 +1730741700000,2736.095,2736.995,2736.095,2736.545,0.1259 +1730742000000,2736.545,2736.975,2735.655,2736.185,0.1477 +1730742300000,2736.185,2736.255,2735.095,2736.035,0.1243 +1730742600000,2736.045,2738.025,2736.045,2737.778,0.1248 +1730742900000,2737.775,2738.325,2736.915,2738.275,0.1676 +1730743200000,2738.275,2738.535,2736.715,2737.245,0.1408 +1730743500000,2737.245,2737.585,2735.475,2735.855,0.1269 +1730743800000,2735.875,2737.605,2735.685,2736.975,0.1166 +1730744100000,2736.945,2738.215,2736.498,2738.085,0.1432 +1730744400000,2738.085,2738.085,2736.415,2737.435,0.1898 +1730744700000,2737.435,2738.455,2736.508,2736.688,0.1979 +1730745000000,2736.675,2737.725,2736.285,2737.725,0.2202 +1730745300000,2737.728,2739.115,2737.658,2739.008,0.2744 +1730745600000,2739.005,2739.078,2737.695,2737.828,0.1121 +1730745900000,2737.825,2737.925,2736.975,2737.825,0.0937 +1730746200000,2737.675,2738.175,2736.925,2738.055,0.0697 +1730746500000,2738.035,2738.265,2737.185,2738.105,0.1053 +1730746800000,2738.135,2738.715,2737.995,2738.195,0.105 +1730747100000,2738.238,2739.295,2738.205,2738.855,0.0699 +1730747400000,2738.825,2739.105,2737.514,2737.965,0.1253 +1730747700000,2737.965,2738.615,2737.458,2737.575,0.1336 +1730748000000,2737.565,2738.065,2737.315,2737.615,0.0797 +1730748300000,2737.648,2737.908,2737.375,2737.448,0.0893 +1730748600000,2737.465,2738.728,2737.115,2738.728,0.1058 +1730748900000,2738.685,2739.428,2738.635,2739.385,0.176 +1730749200000,2739.428,2739.558,2738.295,2738.668,0.1757 +1730749500000,2738.665,2739.058,2738.408,2738.998,0.2584 +1730749800000,2738.995,2739.375,2738.315,2738.345,0.2185 +1730750100000,2738.345,2738.934,2738.115,2738.178,0.2782 +1730750400000,2738.154,2738.175,2736.775,2737.085,0.2416 +1730750700000,2737.178,2737.255,2736.435,2736.855,0.1088 +1730751000000,2736.855,2737.055,2736.225,2736.795,0.0625 +1730751300000,2736.795,2737.455,2736.425,2737.395,0.1065 +1730751600000,2737.385,2737.645,2736.815,2737.225,0.1017 +1730751900000,2737.228,2738.358,2737.225,2738.175,0.1965 +1730752200000,2738.148,2738.495,2737.695,2737.838,0.3166 +1730752500000,2737.865,2738.028,2736.405,2736.425,0.2504 +1730752800000,2736.465,2737.315,2736.228,2737.125,0.1835 +1730753100000,2737.135,2737.385,2736.668,2736.718,0.2147 +1730753400000,2736.718,2737.245,2736.398,2737.065,0.2794 +1730753700000,2737.065,2737.798,2736.934,2737.288,0.3636 +1730754000000,2737.268,2737.535,2737.135,2737.188,0.1291 +1730754300000,2737.158,2737.158,2736.415,2736.865,0.0694 +1730754600000,2736.868,2736.908,2736.358,2736.518,0.0363 +1730754900000,2736.475,2736.538,2735.955,2736.178,0.0452 +1730755200000,2736.198,2736.218,2735.898,2736.035,0.0408 +1730755500000,2736.015,2736.178,2735.805,2736.155,0.0449 +1730755800000,2736.178,2736.728,2735.998,2736.668,0.0655 +1730756100000,2736.658,2736.918,2736.405,2736.448,0.0399 +1730756400000,2736.395,2736.488,2735.965,2736.035,0.04 +1730756700000,2736.015,2736.448,2735.915,2736.448,0.0513 +1730757000000,2736.385,2736.518,2736.145,2736.428,0.0814 +1730757300000,2736.418,2736.458,2736.035,2736.225,0.0349 +1730761200000,2735.698,2737.755,2735.698,2737.114,0.0764 +1730761500000,2737.104,2737.328,2736.738,2737.304,0.036 +1730761800000,2737.335,2737.355,2736.905,2737.255,0.0122 +1730762100000,2737.205,2737.205,2736.575,2736.665,0.016 +1730762400000,2736.665,2737.135,2736.535,2736.535,0.0158 +1730762700000,2736.565,2736.765,2736.565,2736.685,0.005 +1730763000000,2736.665,2736.665,2736.285,2736.485,0.0097 +1730763300000,2736.488,2736.855,2736.485,2736.845,0.0184 +1730763600000,2736.805,2736.835,2736.515,2736.798,0.0255 +1730763900000,2736.828,2737.238,2736.655,2736.995,0.0778 +1730764200000,2736.965,2737.155,2736.385,2736.655,0.0267 +1730764500000,2736.625,2736.825,2735.855,2735.855,0.0387 +1730764800000,2735.895,2736.035,2735.065,2735.555,0.1269 +1730765100000,2735.558,2735.695,2734.035,2734.235,0.1528 +1730765400000,2734.215,2735.154,2733.934,2734.308,0.1272 +1730765700000,2734.308,2735.255,2733.908,2735.195,0.1198 +1730766000000,2735.195,2735.885,2735.195,2735.795,0.0359 +1730766300000,2735.795,2736.425,2735.665,2736.315,0.0284 +1730766600000,2736.295,2736.515,2735.635,2736.095,0.0375 +1730766900000,2736.085,2736.085,2735.295,2735.728,0.1256 +1730767200000,2735.718,2736.055,2735.428,2736.025,0.1031 +1730767500000,2736.035,2736.275,2735.835,2736.175,0.1149 +1730767800000,2736.175,2736.508,2735.535,2735.715,0.1367 +1730768100000,2735.685,2735.815,2734.825,2734.955,0.0331 +1730768400000,2734.935,2735.545,2733.995,2734.545,0.1483 +1730768700000,2734.585,2734.795,2733.885,2734.475,0.1072 +1730769000000,2734.505,2735.035,2733.965,2734.145,0.1007 +1730769300000,2734.145,2735.185,2733.115,2734.795,0.1421 +1730769600000,2734.815,2734.995,2733.835,2734.155,0.0848 +1730769900000,2734.155,2734.215,2732.845,2733.575,0.0859 +1730770200000,2733.635,2734.465,2732.815,2734.365,0.1241 +1730770500000,2734.368,2734.795,2732.845,2734.235,0.0902 +1730770800000,2734.265,2735.055,2733.265,2733.655,0.0901 +1730771100000,2733.705,2736.025,2733.675,2735.845,0.2267 +1730771400000,2735.845,2735.845,2732.985,2732.985,0.4712 +1730771700000,2732.995,2734.458,2732.938,2734.045,0.4251 +1730772000000,2734.035,2734.948,2732.998,2734.345,0.4222 +1730772300000,2734.314,2734.845,2733.724,2734.455,0.428 +1730772600000,2734.495,2735.185,2733.925,2734.725,0.3674 +1730772900000,2734.725,2735.075,2734.025,2734.915,0.174 +1730773200000,2734.905,2735.055,2733.355,2733.448,0.1299 +1730773500000,2733.445,2734.065,2733.335,2733.915,0.1937 +1730773800000,2733.945,2734.625,2730.375,2730.435,0.4102 +1730774100000,2730.415,2730.428,2726.405,2728.435,0.3757 +1730774400000,2728.435,2729.415,2725.545,2726.195,0.4828 +1730774700000,2726.155,2726.745,2724.695,2726.605,0.7063 +1730775000000,2726.605,2727.225,2726.104,2726.285,0.55 +1730775300000,2726.215,2728.855,2725.778,2728.345,0.4634 +1730775600000,2728.345,2730.065,2727.915,2729.665,0.3497 +1730775900000,2729.635,2730.605,2729.225,2729.535,0.3182 +1730776200000,2729.565,2729.875,2728.485,2729.195,0.148 +1730776500000,2729.195,2729.195,2727.795,2727.805,0.0754 +1730776800000,2727.805,2729.385,2727.615,2729.245,0.0726 +1730777100000,2729.225,2730.375,2729.095,2730.205,0.0688 +1730777400000,2730.235,2730.535,2729.894,2730.255,0.074 +1730777700000,2730.255,2731.704,2730.255,2731.658,0.1021 +1730778000000,2731.695,2734.195,2731.695,2733.815,0.1749 +1730778300000,2733.785,2734.825,2733.225,2734.805,0.1419 +1730778600000,2734.805,2734.905,2734.178,2734.845,0.0875 +1730778900000,2734.845,2735.855,2734.845,2735.165,0.1362 +1730779200000,2735.165,2735.445,2734.925,2734.925,0.0704 +1730779500000,2734.955,2735.835,2734.675,2735.445,0.0602 +1730779800000,2735.445,2735.735,2734.905,2734.965,0.0465 +1730780100000,2734.995,2735.955,2734.605,2735.018,0.081 +1730780400000,2735.018,2735.905,2734.955,2735.735,0.0555 +1730780700000,2735.718,2736.225,2735.158,2735.178,0.0589 +1730781000000,2735.168,2735.195,2733.025,2733.445,0.0985 +1730781300000,2733.454,2734.585,2733.308,2734.055,0.2029 +1730781600000,2734.055,2734.965,2733.965,2734.778,0.0465 +1730781900000,2734.778,2735.285,2734.425,2734.985,0.089 +1730782200000,2734.998,2735.135,2734.675,2734.825,0.0688 +1730782500000,2734.795,2734.935,2733.735,2734.315,0.1922 +1730782800000,2734.295,2734.785,2734.055,2734.215,0.2332 +1730783100000,2734.145,2735.015,2733.835,2734.325,0.1202 +1730783400000,2734.325,2735.295,2734.145,2735.145,0.1292 +1730783700000,2735.145,2736.275,2735.145,2735.825,0.175 +1730784000000,2735.835,2736.395,2735.645,2735.755,0.1784 +1730784300000,2735.735,2736.015,2735.265,2735.565,0.1144 +1730784600000,2735.565,2736.655,2734.985,2735.315,0.3298 +1730784900000,2735.395,2737.015,2735.395,2736.905,0.2596 +1730785200000,2736.905,2737.095,2735.145,2735.355,0.254 +1730785500000,2735.375,2735.375,2733.905,2733.945,0.3755 +1730785800000,2733.905,2734.225,2732.855,2733.405,0.3652 +1730786100000,2733.425,2733.595,2731.785,2732.435,0.3203 +1730786400000,2732.425,2732.425,2731.605,2731.945,0.1561 +1730786700000,2731.945,2734.355,2731.615,2734.195,0.2087 +1730787000000,2734.195,2734.655,2733.085,2733.895,0.4164 +1730787300000,2733.885,2734.545,2733.445,2733.715,0.1706 +1730787600000,2733.745,2734.865,2733.465,2733.945,0.1648 +1730787900000,2733.945,2734.325,2733.045,2733.975,0.1552 +1730788200000,2733.975,2736.735,2733.665,2736.675,0.2215 +1730788500000,2736.695,2737.925,2736.545,2737.365,0.2297 +1730788800000,2737.355,2738.165,2736.925,2737.635,0.139 +1730789100000,2737.665,2738.005,2737.035,2737.465,0.1398 +1730789400000,2737.465,2738.705,2737.145,2738.025,0.1355 +1730789700000,2738.025,2738.485,2737.635,2737.675,0.118 +1730790000000,2737.685,2738.675,2737.065,2738.645,0.1819 +1730790300000,2738.665,2740.725,2738.415,2740.605,0.1604 +1730790600000,2740.625,2740.845,2740.155,2740.555,0.2129 +1730790900000,2740.555,2741.215,2740.525,2741.115,0.1708 +1730791200000,2741.115,2741.235,2740.205,2740.225,0.1091 +1730791500000,2740.225,2740.805,2739.275,2740.695,0.1076 +1730791800000,2740.695,2740.695,2737.645,2737.715,0.3212 +1730792100000,2737.728,2738.504,2737.418,2737.565,0.1951 +1730792400000,2737.555,2737.855,2736.055,2736.305,0.2538 +1730792700000,2736.275,2736.905,2735.835,2735.945,0.3569 +1730793000000,2735.955,2736.815,2735.495,2735.565,0.3438 +1730793300000,2735.555,2737.068,2735.065,2736.305,0.3965 +1730793600000,2736.335,2736.335,2733.635,2733.675,0.3949 +1730793900000,2733.685,2734.218,2732.688,2732.918,0.4722 +1730794200000,2732.915,2733.375,2731.958,2732.275,0.5127 +1730794500000,2732.275,2733.598,2732.145,2732.805,0.4805 +1730794800000,2733.028,2735.845,2733.008,2735.525,0.3107 +1730795100000,2735.515,2736.215,2734.065,2735.905,0.266 +1730795400000,2735.925,2737.815,2735.685,2737.425,0.0991 +1730795700000,2737.425,2739.758,2737.325,2739.254,0.1781 +1730796000000,2739.264,2739.764,2737.958,2738.885,0.1263 +1730796300000,2738.885,2740.615,2738.745,2739.655,0.1249 +1730796600000,2739.665,2741.805,2739.415,2741.645,0.1171 +1730796900000,2741.665,2743.135,2741.555,2742.415,0.1433 +1730797200000,2742.415,2743.425,2742.285,2742.285,0.1503 +1730797500000,2742.305,2743.145,2741.785,2741.995,0.1811 +1730797800000,2742.035,2744.735,2741.605,2744.545,0.126 +1730798100000,2744.595,2744.935,2743.715,2744.195,0.1255 +1730798400000,2744.195,2744.295,2742.615,2742.615,0.1382 +1730798700000,2742.625,2743.435,2742.315,2742.705,0.0724 +1730799000000,2742.705,2742.795,2741.518,2741.998,0.117 +1730799300000,2742.015,2742.228,2740.988,2741.065,0.1549 +1730799600000,2741.045,2742.675,2741.045,2741.985,0.0948 +1730799900000,2741.985,2742.055,2739.485,2739.985,0.372 +1730800200000,2739.965,2741.725,2739.865,2739.885,0.3031 +1730800500000,2739.875,2739.995,2738.735,2739.825,0.3679 +1730800800000,2739.805,2739.995,2738.165,2738.855,0.3804 +1730801100000,2738.885,2739.255,2737.895,2737.985,0.3642 +1730801400000,2738.025,2738.285,2737.055,2737.485,0.4045 +1730801700000,2737.515,2737.715,2736.485,2736.485,0.4051 +1730802000000,2736.485,2737.175,2736.105,2736.545,0.221 +1730802300000,2736.575,2737.475,2735.495,2737.475,0.2363 +1730802600000,2737.485,2740.115,2737.485,2738.105,0.589 +1730802900000,2738.105,2738.615,2736.915,2737.695,0.3403 +1730803200000,2737.675,2738.815,2736.805,2738.745,0.1974 +1730803500000,2738.745,2739.445,2737.565,2738.145,0.0855 +1730803800000,2738.145,2738.755,2737.288,2737.455,0.0725 +1730804100000,2737.445,2737.848,2737.045,2737.725,0.1562 +1730804400000,2737.715,2740.348,2737.715,2739.905,0.2813 +1730804700000,2739.915,2740.225,2739.045,2739.375,0.2238 +1730805000000,2739.395,2740.315,2739.365,2739.855,0.0681 +1730805300000,2739.865,2740.005,2738.535,2739.485,0.1375 +1730805600000,2739.485,2739.675,2738.865,2739.115,0.1127 +1730805900000,2739.115,2740.935,2739.015,2740.885,0.122 +1730806200000,2740.895,2741.548,2740.605,2740.735,0.163 +1730806500000,2740.755,2741.515,2740.495,2741.065,0.0882 +1730806800000,2741.065,2742.395,2739.825,2740.255,0.2376 +1730807100000,2740.255,2741.835,2739.195,2741.225,0.3026 +1730807400000,2741.225,2742.625,2741.125,2742.625,0.1036 +1730807700000,2742.655,2742.825,2741.538,2741.595,0.0606 +1730808000000,2741.585,2742.595,2741.405,2742.285,0.1299 +1730808300000,2742.285,2742.985,2741.565,2741.595,0.1104 +1730808600000,2741.585,2742.505,2741.205,2741.985,0.0943 +1730808900000,2741.985,2742.408,2741.395,2741.725,0.0834 +1730809200000,2741.725,2742.035,2740.655,2741.565,0.0916 +1730809500000,2741.545,2741.545,2739.905,2740.135,0.0818 +1730809800000,2740.115,2740.515,2738.995,2739.465,0.108 +1730810100000,2739.445,2739.535,2738.985,2739.365,0.0841 +1730810400000,2739.365,2740.165,2739.125,2739.555,0.0674 +1730810700000,2739.525,2740.345,2738.608,2738.745,0.1472 +1730811000000,2738.754,2738.958,2737.795,2737.815,0.1233 +1730811300000,2737.795,2738.158,2737.448,2737.774,0.2619 +1730811600000,2737.785,2738.508,2736.898,2738.398,0.6308 +1730811900000,2738.384,2738.404,2736.954,2737.865,0.4127 +1730812200000,2737.865,2738.865,2736.925,2738.515,0.1213 +1730812500000,2738.505,2739.185,2736.748,2736.748,0.5998 +1730812800000,2736.748,2740.635,2736.248,2740.455,0.4421 +1730813100000,2740.505,2741.855,2739.465,2741.745,0.2128 +1730813400000,2741.748,2743.375,2741.215,2742.565,0.2262 +1730813700000,2742.595,2743.345,2741.555,2742.685,0.1684 +1730814000000,2742.728,2744.388,2742.595,2744.308,0.2372 +1730814300000,2744.298,2745.685,2743.395,2745.525,0.1845 +1730814600000,2745.525,2746.545,2744.665,2746.385,0.2876 +1730814900000,2746.385,2746.568,2744.605,2744.605,0.2286 +1730815200000,2744.605,2746.695,2743.214,2743.555,0.2534 +1730815500000,2743.555,2744.795,2743.125,2744.795,0.1583 +1730815800000,2744.785,2745.115,2743.635,2744.145,0.1338 +1730816100000,2744.125,2745.015,2743.345,2745.005,0.1298 +1730816400000,2745.035,2746.135,2744.175,2745.245,0.1488 +1730816700000,2745.235,2747.608,2745.235,2747.548,0.2898 +1730817000000,2747.648,2749.628,2746.528,2749.465,0.7665 +1730817300000,2749.455,2749.875,2747.454,2747.595,0.5848 +1730817600000,2747.595,2747.595,2744.165,2745.055,0.3988 +1730817900000,2745.015,2745.045,2741.295,2743.595,0.3996 +1730818200000,2743.615,2744.585,2742.515,2744.535,0.844 +1730818500000,2744.555,2747.008,2744.175,2746.588,0.5266 +1730818800000,2746.205,2746.424,2740.078,2741.535,0.382 +1730819100000,2741.535,2741.535,2737.015,2737.195,0.5934 +1730819400000,2737.195,2738.805,2736.565,2737.785,1.0509 +1730819700000,2737.765,2738.455,2735.495,2738.175,0.9469 +1730820000000,2738.075,2738.185,2735.115,2735.675,0.9192 +1730820300000,2735.645,2736.495,2733.345,2733.895,0.6636 +1730820600000,2733.875,2736.008,2732.908,2735.815,0.3956 +1730820900000,2735.785,2737.035,2735.335,2735.735,0.5064 +1730821200000,2735.725,2738.715,2735.035,2738.125,0.7459 +1730821500000,2738.125,2742.015,2737.365,2740.725,0.8214 +1730821800000,2740.725,2741.205,2739.525,2740.565,0.2765 +1730822100000,2740.565,2742.105,2740.565,2741.925,0.2061 +1730822400000,2741.925,2744.425,2741.795,2742.565,0.2452 +1730822700000,2742.545,2742.755,2741.785,2741.995,0.2116 +1730823000000,2741.995,2742.525,2740.945,2741.995,0.1731 +1730823300000,2741.995,2741.995,2740.005,2740.325,0.1604 +1730823600000,2740.338,2741.155,2739.405,2740.505,0.152 +1730823900000,2740.505,2740.745,2737.615,2737.805,0.1617 +1730824200000,2737.828,2738.645,2737.225,2738.515,0.1478 +1730824500000,2738.515,2738.635,2737.225,2738.425,0.2458 +1730824800000,2738.485,2738.655,2736.235,2737.875,0.5649 +1730825100000,2737.905,2740.135,2737.765,2740.015,0.5627 +1730825400000,2739.895,2741.155,2739.825,2740.155,0.509 +1730825700000,2740.145,2740.175,2738.675,2738.865,0.3497 +1730826000000,2738.895,2740.015,2738.155,2740.015,0.3711 +1730826300000,2739.925,2740.105,2739.055,2739.755,0.3265 +1730826600000,2739.785,2741.905,2739.735,2741.755,0.3124 +1730826900000,2741.755,2743.415,2741.705,2743.245,0.1879 +1730827200000,2743.245,2743.585,2741.975,2742.295,0.2343 +1730827500000,2742.265,2743.165,2741.665,2743.165,0.1187 +1730827800000,2743.135,2743.485,2742.205,2742.205,0.0948 +1730828100000,2742.365,2742.405,2741.435,2741.485,0.0871 +1730828400000,2741.485,2741.875,2740.695,2741.685,0.102 +1730828700000,2741.685,2742.795,2741.405,2742.355,0.0821 +1730829000000,2742.375,2742.655,2741.705,2742.215,0.0762 +1730829300000,2742.218,2742.735,2741.445,2741.875,0.1049 +1730829600000,2741.905,2743.565,2741.715,2743.125,0.1314 +1730829900000,2743.075,2743.785,2741.965,2741.965,0.2961 +1730830200000,2741.945,2743.195,2741.035,2741.745,0.2696 +1730830500000,2741.815,2741.925,2740.475,2740.685,0.3743 +1730830800000,2740.665,2741.015,2739.965,2740.415,0.2011 +1730831100000,2740.435,2740.835,2739.585,2740.465,0.1796 +1730831400000,2740.485,2741.255,2739.945,2740.345,0.116 +1730831700000,2740.345,2740.735,2739.295,2739.675,0.0863 +1730832000000,2739.675,2741.095,2739.435,2741.075,0.0788 +1730832300000,2741.045,2741.925,2740.765,2741.135,0.0852 +1730832600000,2741.155,2741.775,2740.675,2741.355,0.0756 +1730832900000,2741.335,2741.855,2741.035,2741.135,0.0719 +1730833200000,2741.135,2741.425,2739.755,2739.755,0.0822 +1730833500000,2739.765,2740.325,2739.375,2739.985,0.0574 +1730833800000,2739.965,2740.265,2739.435,2740.185,0.0538 +1730834100000,2740.175,2741.315,2739.875,2741.305,0.0768 +1730834400000,2741.305,2741.305,2740.175,2740.925,0.0868 +1730834700000,2740.925,2742.145,2740.265,2740.465,0.0714 +1730835000000,2740.485,2741.265,2739.955,2740.705,0.097 +1730835300000,2740.725,2741.055,2739.945,2740.795,0.2123 +1730835600000,2740.795,2742.115,2740.735,2742.045,0.1687 +1730835900000,2742.075,2742.075,2741.195,2741.335,0.2037 +1730836200000,2741.345,2742.125,2741.208,2741.395,0.2501 +1730836500000,2741.465,2741.765,2740.035,2740.345,0.3386 +1730836800000,2740.345,2740.815,2739.495,2740.815,0.1686 +1730837100000,2740.785,2741.335,2740.525,2741.065,0.0552 +1730837400000,2741.085,2741.805,2740.855,2741.465,0.1164 +1730837700000,2741.475,2741.645,2741.135,2741.425,0.1905 +1730838000000,2741.455,2741.765,2740.735,2741.635,0.2084 +1730838300000,2741.675,2741.735,2741.215,2741.475,0.1468 +1730838600000,2741.445,2741.765,2740.765,2741.385,0.1907 +1730838900000,2741.455,2741.695,2741.035,2741.155,0.1913 +1730839200000,2741.155,2741.255,2740.365,2740.745,0.1122 +1730839500000,2740.765,2741.085,2740.165,2740.985,0.113 +1730839800000,2740.985,2742.185,2740.914,2741.875,0.2761 +1730840100000,2741.935,2743.375,2741.925,2742.885,0.3975 +1730840400000,2742.895,2743.125,2742.425,2742.745,0.1345 +1730840700000,2742.724,2743.505,2742.715,2743.305,0.0909 +1730841000000,2743.375,2743.655,2743.305,2743.465,0.0843 +1730841300000,2743.495,2743.725,2743.275,2743.665,0.0498 +1730841600000,2743.655,2743.905,2743.405,2743.835,0.0319 +1730841900000,2743.835,2744.705,2743.725,2744.445,0.0344 +1730842200000,2744.445,2744.625,2744.135,2744.235,0.034 +1730842500000,2744.278,2744.725,2744.278,2744.435,0.0294 +1730842800000,2744.435,2744.435,2743.925,2744.075,0.0245 +1730843100000,2744.095,2744.095,2743.458,2743.645,0.0437 +1730843400000,2743.804,2744.135,2743.505,2743.515,0.0478 +1730843700000,2743.505,2743.948,2743.298,2743.694,0.0484 +1730847600000,2742.898,2743.135,2741.848,2742.885,0.0933 +1730847900000,2742.935,2743.245,2742.455,2743.245,0.0686 +1730848200000,2743.165,2743.855,2743.025,2743.205,0.0259 +1730848500000,2743.175,2743.345,2742.435,2743.315,0.0178 +1730848800000,2743.305,2743.725,2742.655,2743.235,0.0172 +1730849100000,2743.215,2743.785,2743.195,2743.655,0.0136 +1730849400000,2743.625,2743.795,2743.225,2743.495,0.0425 +1730849700000,2743.495,2743.625,2742.778,2743.475,0.1223 +1730850000000,2743.478,2744.805,2743.205,2744.678,0.1255 +1730850300000,2744.745,2745.105,2744.315,2744.365,0.2073 +1730850600000,2744.345,2745.488,2744.295,2745.295,0.1703 +1730850900000,2745.285,2746.215,2745.105,2745.495,0.1997 +1730851200000,2745.485,2745.498,2744.298,2744.515,0.2111 +1730851500000,2744.515,2744.714,2743.355,2743.755,0.3201 +1730851800000,2743.755,2743.875,2741.705,2742.585,0.3484 +1730852100000,2742.645,2743.465,2742.105,2742.405,0.1505 +1730852400000,2742.405,2742.785,2735.185,2736.535,0.2937 +1730852700000,2736.535,2738.475,2736.205,2737.265,0.1653 +1730853000000,2737.265,2739.855,2736.365,2737.865,0.21 +1730853300000,2737.855,2739.915,2737.545,2738.155,0.1542 +1730853600000,2738.144,2739.275,2737.135,2739.265,0.1483 +1730853900000,2739.075,2739.755,2737.764,2738.148,0.253 +1730854200000,2738.155,2739.984,2738.155,2738.504,0.4248 +1730854500000,2738.515,2738.795,2736.855,2737.845,0.3408 +1730854800000,2737.875,2738.565,2733.725,2735.095,0.7716 +1730855100000,2735.095,2736.115,2732.615,2735.525,0.9676 +1730855400000,2735.525,2738.795,2735.045,2738.795,0.8089 +1730855700000,2738.775,2740.565,2738.105,2738.565,0.5794 +1730856000000,2738.575,2740.675,2738.095,2740.025,0.4341 +1730856300000,2740.005,2742.615,2739.435,2740.975,0.4206 +1730856600000,2740.995,2741.865,2740.115,2741.775,0.4315 +1730856900000,2741.805,2744.215,2741.605,2743.755,0.2206 +1730857200000,2743.765,2748.205,2743.765,2747.645,0.2617 +1730857500000,2747.645,2748.764,2744.684,2746.935,0.3295 +1730857800000,2746.924,2749.445,2746.354,2749.445,0.385 +1730858100000,2749.445,2749.605,2746.364,2746.894,0.2796 +1730858400000,2746.924,2748.205,2745.715,2746.015,0.2821 +1730858700000,2745.995,2746.865,2743.538,2743.695,0.4181 +1730859000000,2743.695,2744.754,2742.544,2743.608,0.5663 +1730859300000,2743.734,2745.758,2743.344,2745.664,0.4969 +1730859600000,2745.648,2748.078,2744.885,2747.478,0.4339 +1730859900000,2747.454,2748.078,2746.064,2746.084,0.5867 +1730860200000,2746.084,2746.084,2741.465,2742.318,0.558 +1730860500000,2742.374,2742.425,2739.895,2740.215,0.4919 +1730860800000,2740.175,2742.998,2739.025,2741.244,0.5671 +1730861100000,2741.234,2744.584,2740.798,2744.098,0.5969 +1730861400000,2744.105,2744.928,2737.004,2738.084,0.591 +1730861700000,2738.084,2739.185,2736.614,2737.284,0.5938 +1730862000000,2737.275,2738.485,2735.114,2737.645,0.6135 +1730862300000,2737.634,2739.105,2736.188,2738.655,0.608 +1730862600000,2738.655,2740.988,2738.445,2739.528,0.6568 +1730862900000,2739.504,2742.808,2739.204,2742.464,0.7333 +1730863200000,2742.478,2743.368,2739.835,2739.864,0.5179 +1730863500000,2739.855,2739.894,2730.425,2731.385,0.7371 +1730863800000,2731.385,2736.475,2730.605,2735.995,0.7838 +1730864100000,2735.945,2738.125,2733.515,2733.545,0.8822 +1730864400000,2733.535,2736.255,2732.645,2734.745,0.8858 +1730864700000,2734.695,2735.605,2733.184,2733.655,0.7541 +1730865000000,2733.655,2735.315,2732.965,2734.905,0.7234 +1730865300000,2734.945,2735.295,2733.044,2734.115,0.6435 +1730865600000,2734.105,2735.465,2733.204,2734.975,0.6375 +1730865900000,2734.925,2736.955,2734.484,2736.045,0.6036 +1730866200000,2736.045,2738.745,2734.985,2738.625,0.6083 +1730866500000,2738.635,2739.155,2738.115,2738.635,0.6613 +1730866800000,2738.585,2738.885,2737.164,2737.785,0.5586 +1730867100000,2737.795,2738.115,2736.075,2736.155,0.5984 +1730867400000,2736.095,2737.785,2736.035,2737.465,0.4573 +1730867700000,2737.465,2739.145,2737.215,2738.395,0.5267 +1730868000000,2738.355,2741.045,2738.355,2739.695,0.591 +1730868300000,2739.685,2742.895,2739.605,2742.375,0.3145 +1730868600000,2742.388,2742.748,2740.175,2740.215,0.3818 +1730868900000,2740.215,2742.458,2740.215,2741.615,0.3578 +1730869200000,2741.645,2743.438,2741.265,2742.305,0.3295 +1730869500000,2742.305,2742.885,2740.185,2740.185,0.26 +1730869800000,2740.185,2740.535,2738.214,2738.945,0.2861 +1730870100000,2738.945,2742.405,2738.935,2741.695,0.1481 +1730870400000,2741.695,2742.135,2739.575,2739.805,0.1663 +1730870700000,2739.805,2740.875,2739.415,2739.445,0.1705 +1730871000000,2739.455,2739.845,2736.955,2737.808,0.4746 +1730871300000,2737.885,2738.928,2736.255,2738.918,0.446 +1730871600000,2738.918,2740.255,2738.565,2739.505,0.3853 +1730871900000,2739.485,2741.118,2739.415,2740.168,0.534 +1730872200000,2740.125,2740.908,2738.484,2739.825,0.5378 +1730872500000,2739.825,2739.955,2738.415,2738.915,0.1431 +1730872800000,2738.935,2739.205,2736.028,2736.594,0.3702 +1730873100000,2736.608,2737.578,2733.758,2734.044,0.6522 +1730873400000,2733.924,2735.208,2731.334,2732.434,0.5112 +1730873700000,2732.425,2735.565,2732.425,2733.845,0.6372 +1730874000000,2733.845,2734.805,2727.958,2728.325,0.4134 +1730874300000,2728.045,2728.175,2715.424,2717.315,0.5557 +1730874600000,2717.384,2720.538,2709.205,2709.284,0.6641 +1730874900000,2709.284,2711.178,2701.245,2705.378,0.6687 +1730875200000,2705.365,2708.295,2701.878,2704.155,0.879 +1730875500000,2704.155,2715.004,2703.745,2711.665,0.6903 +1730875800000,2711.665,2712.745,2708.195,2710.085,0.3482 +1730876100000,2710.105,2712.225,2706.155,2706.925,0.4219 +1730876400000,2706.885,2714.485,2703.975,2712.105,0.4216 +1730876700000,2712.105,2718.295,2710.815,2718.035,0.7042 +1730877000000,2718.015,2722.155,2716.085,2721.985,0.6228 +1730877300000,2721.995,2733.055,2720.235,2730.885,0.6558 +1730877600000,2730.845,2730.845,2723.485,2725.274,0.4935 +1730877900000,2725.375,2727.345,2723.515,2725.525,0.2281 +1730878200000,2725.505,2727.935,2723.588,2726.545,0.3095 +1730878500000,2726.545,2728.695,2724.865,2725.895,0.3148 +1730878800000,2725.898,2726.605,2719.518,2720.608,0.2545 +1730879100000,2720.598,2727.885,2720.545,2727.685,0.3127 +1730879400000,2727.665,2728.095,2723.485,2727.125,0.2256 +1730879700000,2727.135,2727.198,2725.454,2725.634,0.1768 +1730880000000,2725.505,2726.915,2724.518,2726.285,0.2556 +1730880300000,2726.255,2726.505,2723.025,2726.355,0.4499 +1730880600000,2726.334,2727.805,2725.404,2725.998,0.4752 +1730880900000,2726.034,2732.575,2725.594,2731.865,0.5564 +1730881200000,2731.865,2733.598,2729.964,2730.648,0.2648 +1730881500000,2730.615,2732.345,2729.028,2729.154,0.3353 +1730881800000,2729.118,2729.928,2726.128,2727.615,0.4305 +1730882100000,2727.615,2730.415,2727.258,2729.105,0.7918 +1730882400000,2729.105,2730.575,2728.795,2729.665,0.5345 +1730882700000,2729.675,2730.755,2728.355,2728.375,0.5467 +1730883000000,2728.365,2729.385,2724.765,2725.005,0.6583 +1730883300000,2724.985,2725.185,2722.655,2724.325,0.362 +1730883600000,2724.315,2724.425,2721.395,2722.255,0.1942 +1730883900000,2722.245,2725.915,2721.885,2723.365,0.6319 +1730884200000,2723.404,2728.445,2723.195,2726.054,0.4143 +1730884500000,2726.004,2726.215,2721.824,2721.955,0.3637 +1730884800000,2721.945,2723.845,2719.815,2720.345,0.3024 +1730885100000,2720.355,2722.365,2719.175,2722.225,0.3957 +1730885400000,2722.225,2722.325,2720.385,2720.755,0.5333 +1730885700000,2720.745,2721.635,2718.205,2718.405,0.5443 +1730886000000,2718.375,2718.975,2716.315,2717.775,0.2839 +1730886300000,2717.795,2724.115,2716.605,2723.105,0.3031 +1730886600000,2723.105,2726.025,2722.845,2725.385,0.4071 +1730886900000,2725.335,2725.465,2724.485,2724.555,0.1012 +1730887200000,2724.525,2726.595,2723.445,2725.528,0.1715 +1730887500000,2725.528,2726.195,2723.305,2723.415,0.0886 +1730887800000,2723.495,2724.205,2722.215,2723.505,0.1808 +1730888100000,2723.505,2724.195,2722.035,2723.315,0.2291 +1730888400000,2723.275,2724.675,2722.235,2723.265,0.1606 +1730888700000,2723.285,2726.945,2723.285,2725.328,0.2725 +1730889000000,2725.305,2727.105,2725.185,2726.775,0.1627 +1730889300000,2726.805,2726.805,2723.245,2723.475,0.0957 +1730889600000,2723.515,2723.525,2721.828,2722.184,0.1404 +1730889900000,2722.184,2722.315,2719.288,2719.425,0.4097 +1730890200000,2719.424,2720.675,2718.488,2720.605,0.1702 +1730890500000,2720.605,2720.775,2719.184,2720.024,0.1646 +1730890800000,2720.014,2722.358,2719.784,2721.755,0.2233 +1730891100000,2721.764,2722.575,2720.765,2721.595,0.18 +1730891400000,2721.685,2722.005,2720.115,2720.905,0.0943 +1730891700000,2720.875,2721.185,2718.595,2719.575,0.1066 +1730892000000,2719.568,2719.835,2712.848,2715.015,0.3922 +1730892300000,2715.215,2715.295,2710.935,2710.935,0.1306 +1730892600000,2711.015,2712.545,2709.285,2711.805,0.1875 +1730892900000,2711.925,2712.535,2704.245,2707.724,0.4668 +1730893200000,2707.685,2709.425,2704.894,2706.895,0.3481 +1730893500000,2706.908,2707.885,2702.898,2704.604,0.6975 +1730893800000,2704.624,2706.705,2701.528,2701.985,0.3907 +1730894100000,2701.985,2702.125,2695.935,2699.205,0.6227 +1730894400000,2699.015,2706.015,2698.275,2705.915,0.35 +1730894700000,2705.915,2706.405,2702.178,2705.675,0.2216 +1730895000000,2705.635,2707.545,2703.935,2707.195,0.5387 +1730895300000,2707.205,2707.885,2705.415,2707.035,0.5216 +1730895600000,2706.965,2707.495,2700.495,2700.945,0.6914 +1730895900000,2700.945,2702.495,2698.545,2700.305,0.7929 +1730896200000,2700.385,2700.525,2693.265,2694.115,0.8911 +1730896500000,2694.115,2702.915,2694.045,2701.215,0.8588 +1730896800000,2701.185,2703.135,2698.965,2700.565,0.8067 +1730897100000,2700.565,2700.895,2696.615,2697.445,0.2946 +1730897400000,2697.445,2699.345,2696.925,2698.865,0.1517 +1730897700000,2699.255,2700.005,2695.005,2695.065,0.4596 +1730898000000,2694.995,2694.995,2685.435,2687.765,1.5197 +1730898300000,2687.825,2688.615,2682.534,2682.555,1.4326 +1730898600000,2682.555,2689.405,2681.215,2682.225,1.022 +1730898900000,2682.225,2682.665,2678.725,2679.915,0.9614 +1730899200000,2679.915,2683.385,2677.775,2680.335,1.071 +1730899500000,2680.295,2681.945,2675.715,2676.215,0.9201 +1730899800000,2676.225,2676.395,2663.805,2667.388,0.7992 +1730900100000,2667.405,2668.395,2658.985,2661.685,0.9678 +1730900400000,2661.695,2666.895,2659.655,2660.805,1.2355 +1730900700000,2660.905,2666.005,2660.255,2662.805,1.0516 +1730901000000,2662.745,2667.285,2661.685,2664.825,1.1482 +1730901300000,2664.835,2666.825,2662.635,2664.075,0.6558 +1730901600000,2664.045,2664.955,2656.975,2657.255,0.9674 +1730901900000,2657.255,2663.905,2656.998,2663.025,0.722 +1730902200000,2663.005,2670.244,2662.645,2669.405,0.484 +1730902500000,2669.375,2670.225,2664.828,2664.925,0.9239 +1730902800000,2664.895,2665.035,2662.335,2662.335,0.9501 +1730903100000,2662.295,2663.055,2659.365,2659.365,0.9482 +1730903400000,2659.405,2659.405,2652.845,2653.195,1.289 +1730903700000,2653.185,2659.855,2652.295,2656.735,0.7725 +1730904000000,2656.705,2659.435,2655.725,2658.975,1.0093 +1730904300000,2658.944,2662.185,2654.685,2654.825,0.7679 +1730904600000,2654.845,2656.865,2652.345,2656.865,0.7536 +1730904900000,2656.965,2660.908,2655.745,2659.715,1.032 +1730905200000,2659.765,2663.395,2657.824,2658.805,0.7201 +1730905500000,2658.835,2665.005,2657.365,2664.125,0.5914 +1730905800000,2664.105,2665.825,2662.348,2664.835,0.4657 +1730906100000,2664.825,2665.464,2661.635,2662.905,0.5616 +1730906400000,2662.915,2668.275,2662.505,2665.805,0.8456 +1730906700000,2665.805,2668.595,2664.715,2668.185,0.938 +1730907000000,2668.155,2671.015,2666.685,2670.245,0.4468 +1730907300000,2670.245,2673.985,2670.025,2673.655,0.4312 +1730907600000,2673.694,2673.725,2670.205,2670.995,0.4527 +1730907900000,2670.965,2673.445,2670.915,2672.275,0.2754 +1730908200000,2672.275,2675.364,2671.885,2673.608,0.5186 +1730908500000,2673.634,2675.825,2672.984,2675.675,0.3882 +1730908800000,2675.675,2678.095,2673.485,2673.595,0.2883 +1730909100000,2673.525,2674.055,2670.235,2670.894,0.2646 +1730909400000,2670.855,2671.795,2667.425,2668.605,0.3013 +1730909700000,2668.585,2668.585,2665.185,2665.775,0.3409 +1730910000000,2665.765,2666.135,2662.755,2666.068,0.3624 +1730910300000,2666.058,2668.715,2665.225,2667.885,0.6213 +1730910600000,2667.858,2669.745,2666.375,2669.745,0.3776 +1730910900000,2669.835,2670.325,2668.055,2669.595,0.224 +1730911200000,2669.595,2669.745,2665.105,2665.615,0.1615 +1730911500000,2665.625,2667.075,2665.335,2666.505,0.1897 +1730911800000,2666.525,2668.015,2666.055,2666.325,0.1909 +1730912100000,2666.305,2666.305,2665.475,2666.045,0.252 +1730912400000,2666.075,2668.015,2664.395,2667.935,0.1987 +1730912700000,2667.935,2668.325,2666.395,2667.895,0.1489 +1730913000000,2667.945,2669.005,2667.345,2668.335,0.1553 +1730913300000,2668.435,2669.185,2666.155,2667.535,0.2827 +1730913600000,2667.575,2668.875,2667.285,2667.985,0.1644 +1730913900000,2668.005,2668.955,2666.495,2666.695,0.3383 +1730914200000,2666.715,2667.615,2665.115,2667.205,0.1671 +1730914500000,2667.235,2667.245,2665.425,2665.905,0.1155 +1730914800000,2665.905,2666.325,2664.015,2664.495,0.1248 +1730915100000,2664.495,2664.905,2662.815,2662.815,0.2673 +1730915400000,2662.835,2662.845,2661.515,2662.305,0.1988 +1730915700000,2662.335,2663.335,2661.905,2663.205,0.1631 +1730916000000,2663.205,2667.435,2662.765,2666.265,0.424 +1730916300000,2666.285,2666.735,2662.888,2663.205,0.4 +1730916600000,2663.145,2667.045,2663.005,2666.475,0.2825 +1730916900000,2666.485,2668.165,2665.828,2667.745,0.2834 +1730917200000,2667.745,2669.385,2667.155,2668.365,0.451 +1730917500000,2668.374,2668.835,2667.075,2667.965,0.2085 +1730917800000,2667.975,2668.225,2666.298,2666.395,0.1459 +1730918100000,2666.375,2666.375,2664.015,2664.425,0.1137 +1730918400000,2664.425,2667.015,2664.185,2667.005,0.1215 +1730918700000,2666.985,2666.985,2665.605,2666.215,0.1003 +1730919000000,2666.215,2666.935,2664.765,2665.645,0.1084 +1730919300000,2665.625,2666.505,2665.405,2665.525,0.1274 +1730919600000,2665.525,2668.055,2665.435,2667.825,0.1136 +1730919900000,2667.825,2668.425,2666.415,2666.575,0.1441 +1730920200000,2666.555,2666.885,2664.875,2666.405,0.1889 +1730920500000,2666.435,2667.195,2665.805,2666.925,0.1185 +1730920800000,2666.925,2667.325,2665.875,2666.935,0.1108 +1730921100000,2666.915,2668.145,2666.745,2667.245,0.0861 +1730921400000,2667.255,2667.925,2667.125,2667.375,0.0674 +1730921700000,2667.395,2668.095,2665.935,2666.005,0.1451 +1730922000000,2666.005,2667.355,2665.494,2665.914,0.4222 +1730922300000,2665.944,2666.875,2665.855,2666.755,0.1958 +1730922600000,2666.755,2667.344,2666.355,2667.175,0.2197 +1730922900000,2667.175,2667.344,2666.614,2666.934,0.2686 +1730923200000,2666.934,2667.635,2666.155,2666.525,0.1336 +1730923500000,2666.495,2666.495,2665.185,2665.225,0.0894 +1730923800000,2665.225,2665.445,2664.448,2664.685,0.1054 +1730924100000,2664.655,2664.815,2663.195,2663.195,0.078 +1730924400000,2663.155,2663.735,2662.705,2663.025,0.1225 +1730924700000,2662.985,2663.345,2662.438,2662.505,0.0988 +1730925000000,2662.525,2662.895,2661.215,2661.715,0.1613 +1730925300000,2661.715,2661.735,2660.645,2660.818,0.0905 +1730925600000,2660.818,2661.035,2659.625,2659.855,0.1402 +1730925900000,2659.825,2660.495,2659.245,2659.665,0.2514 +1730926200000,2659.665,2661.455,2659.615,2660.975,0.3559 +1730926500000,2661.015,2661.145,2659.365,2660.615,0.4791 +1730926800000,2660.615,2662.105,2660.425,2660.955,0.2204 +1730927100000,2660.945,2662.145,2660.945,2661.855,0.1203 +1730927400000,2661.865,2662.225,2661.835,2662.005,0.1223 +1730927700000,2662.055,2662.365,2660.785,2660.955,0.1261 +1730928000000,2660.945,2661.035,2659.255,2659.525,0.1389 +1730928300000,2659.555,2660.635,2659.105,2660.505,0.0424 +1730928600000,2660.505,2660.895,2660.225,2660.235,0.0372 +1730928900000,2660.235,2660.465,2659.395,2659.545,0.0426 +1730929200000,2659.545,2659.875,2659.165,2659.535,0.0399 +1730929500000,2659.505,2659.535,2659.065,2659.235,0.0218 +1730929800000,2659.235,2659.545,2659.165,2659.275,0.0557 +1730930100000,2659.275,2659.451,2658.755,2658.895,0.0732 +1730934000000,2658.695,2662.155,2658.375,2662.055,0.1345 +1730934300000,2662.025,2662.858,2661.645,2662.785,0.0925 +1730934600000,2662.705,2664.135,2662.705,2663.485,0.168 +1730934900000,2663.485,2664.135,2663.455,2663.635,0.2061 +1730935200000,2663.635,2664.155,2663.135,2663.558,0.1418 +1730935500000,2663.558,2663.558,2662.044,2662.505,0.1452 +1730935800000,2662.504,2662.525,2661.478,2661.535,0.1899 +1730936100000,2661.535,2662.515,2661.065,2662.505,0.1076 +1730936400000,2662.505,2663.215,2662.425,2663.075,0.041 +1730936700000,2663.105,2663.675,2662.895,2663.395,0.1099 +1730937000000,2663.435,2663.795,2662.245,2662.465,0.0994 +1730937300000,2662.478,2664.085,2662.465,2663.875,0.0831 +1730937600000,2663.885,2663.968,2662.925,2663.605,0.1104 +1730937900000,2663.664,2663.828,2661.954,2662.165,0.1667 +1730938200000,2662.145,2662.935,2661.615,2662.335,0.0967 +1730938500000,2662.318,2663.165,2662.228,2662.865,0.0447 +1730938800000,2662.845,2662.845,2660.805,2661.845,0.0705 +1730939100000,2661.875,2662.915,2661.515,2662.845,0.0724 +1730939400000,2662.905,2664.075,2662.835,2663.075,0.2139 +1730939700000,2663.095,2663.405,2662.555,2663.215,0.2304 +1730940000000,2663.205,2663.605,2661.815,2661.815,0.178 +1730940300000,2661.845,2663.315,2661.805,2662.165,0.2795 +1730940600000,2662.135,2662.965,2661.365,2662.035,0.3269 +1730940900000,2662.025,2662.025,2660.865,2661.405,0.2714 +1730941200000,2661.365,2663.885,2660.505,2663.685,0.7879 +1730941500000,2663.685,2663.685,2660.745,2661.655,0.5129 +1730941800000,2661.655,2661.785,2655.995,2658.065,0.5524 +1730942100000,2658.045,2658.445,2649.975,2650.285,0.5794 +1730942400000,2650.395,2650.565,2643.134,2649.465,0.5174 +1730942700000,2649.475,2651.975,2648.595,2650.495,0.542 +1730943000000,2650.498,2650.815,2647.155,2647.155,0.4278 +1730943300000,2647.175,2649.805,2645.865,2648.695,0.3645 +1730943600000,2648.685,2649.005,2646.988,2648.175,0.2787 +1730943900000,2648.215,2650.945,2648.215,2650.785,0.4547 +1730944200000,2650.858,2651.035,2648.195,2648.705,0.3858 +1730944500000,2648.745,2650.395,2648.715,2649.315,0.1989 +1730944800000,2649.355,2654.275,2649.355,2653.558,0.2933 +1730945100000,2653.535,2656.258,2653.175,2656.045,0.5769 +1730945400000,2656.055,2656.385,2654.505,2654.805,0.3454 +1730945700000,2654.925,2657.125,2654.925,2656.555,0.2457 +1730946000000,2656.528,2656.538,2653.428,2654.095,0.3586 +1730946300000,2654.125,2655.575,2653.475,2653.585,0.1046 +1730946600000,2653.585,2654.725,2651.045,2652.545,0.2421 +1730946900000,2652.545,2655.495,2652.035,2655.385,0.1755 +1730947200000,2655.425,2655.815,2652.828,2654.935,0.5792 +1730947500000,2654.948,2656.075,2653.705,2654.185,0.2771 +1730947800000,2654.175,2656.858,2653.925,2655.995,0.4996 +1730948100000,2656.025,2657.418,2655.785,2657.238,0.4835 +1730948400000,2657.268,2659.308,2657.168,2658.335,0.4478 +1730948700000,2658.415,2658.425,2656.175,2656.275,0.4632 +1730949000000,2656.265,2657.035,2655.534,2656.275,0.4708 +1730949300000,2656.285,2657.085,2656.135,2656.458,0.2734 +1730949600000,2656.415,2657.965,2655.745,2657.245,0.1225 +1730949900000,2657.265,2657.985,2655.648,2656.355,0.2712 +1730950200000,2656.325,2659.405,2656.325,2658.935,0.1314 +1730950500000,2658.925,2660.125,2658.445,2659.325,0.2779 +1730950800000,2659.265,2660.554,2658.955,2659.275,0.2581 +1730951100000,2659.225,2659.965,2658.905,2659.785,0.0733 +1730951400000,2659.825,2659.895,2658.695,2659.815,0.0742 +1730951700000,2659.815,2661.105,2659.055,2659.095,0.1993 +1730952000000,2659.095,2659.475,2658.135,2658.755,0.2554 +1730952300000,2658.765,2658.805,2656.328,2657.425,0.3412 +1730952600000,2657.405,2658.615,2657.405,2658.355,0.1722 +1730952900000,2658.375,2658.625,2657.785,2657.865,0.2218 +1730953200000,2657.875,2658.145,2657.315,2657.565,0.1996 +1730953500000,2657.555,2657.845,2656.815,2657.485,0.1682 +1730953800000,2657.495,2657.625,2656.655,2656.785,0.1441 +1730954100000,2656.785,2658.145,2656.785,2657.355,0.0713 +1730954400000,2657.345,2657.525,2655.175,2655.625,0.0997 +1730954700000,2655.625,2655.955,2654.128,2655.205,0.1502 +1730955000000,2655.205,2655.898,2654.988,2655.305,0.1296 +1730955300000,2655.325,2655.395,2653.995,2654.455,0.0562 +1730955600000,2654.625,2657.205,2654.575,2656.275,0.1023 +1730955900000,2656.268,2658.485,2655.905,2657.945,0.1268 +1730956200000,2657.958,2659.074,2657.935,2658.595,0.2873 +1730956500000,2658.585,2659.525,2658.395,2659.075,0.274 +1730956800000,2659.085,2659.268,2657.875,2658.145,0.1084 +1730957100000,2658.115,2658.465,2657.575,2657.725,0.1008 +1730957400000,2657.875,2658.905,2657.065,2657.275,0.4437 +1730957700000,2657.265,2658.435,2656.895,2657.758,0.4253 +1730958000000,2657.755,2658.415,2657.198,2657.265,0.3868 +1730958300000,2657.255,2659.028,2656.655,2658.828,0.3936 +1730958600000,2658.828,2660.185,2658.728,2660.185,0.2072 +1730958900000,2660.185,2660.545,2658.875,2659.045,0.1939 +1730959200000,2659.035,2659.325,2656.825,2656.875,0.294 +1730959500000,2656.885,2657.348,2653.705,2653.825,0.2726 +1730959800000,2653.825,2655.028,2652.635,2654.375,0.284 +1730960100000,2654.425,2658.405,2654.425,2658.355,0.2481 +1730960400000,2658.395,2658.435,2656.348,2656.385,0.2574 +1730960700000,2656.355,2656.355,2655.405,2656.065,0.3238 +1730961000000,2656.045,2656.235,2654.998,2656.025,0.363 +1730961300000,2655.985,2657.435,2655.255,2655.435,0.2055 +1730961600000,2655.425,2656.215,2654.955,2655.815,0.1316 +1730961900000,2655.795,2656.525,2654.905,2655.455,0.1435 +1730962200000,2655.475,2656.635,2655.395,2656.545,0.1694 +1730962500000,2656.555,2657.105,2655.825,2656.975,0.0855 +1730962800000,2656.985,2659.215,2656.045,2657.375,0.3007 +1730963100000,2657.365,2659.975,2656.805,2659.935,0.4971 +1730963400000,2659.925,2660.935,2659.205,2659.835,0.2967 +1730963700000,2660.205,2663.805,2660.075,2661.955,0.2523 +1730964000000,2661.925,2665.275,2661.925,2665.148,0.3891 +1730964300000,2665.148,2667.505,2664.314,2664.588,0.6159 +1730964600000,2664.574,2667.155,2664.078,2666.114,0.1995 +1730964900000,2666.108,2666.205,2664.628,2664.768,0.285 +1730965200000,2664.758,2664.818,2663.635,2664.075,0.1911 +1730965500000,2664.055,2664.755,2663.305,2664.115,0.251 +1730965800000,2664.125,2664.965,2663.525,2664.425,0.1109 +1730966100000,2664.425,2664.425,2662.515,2663.145,0.143 +1730966400000,2663.204,2663.455,2662.164,2662.184,0.1449 +1730966700000,2662.125,2663.358,2661.635,2663.195,0.2076 +1730967000000,2663.145,2666.188,2662.095,2665.288,0.2306 +1730967300000,2665.288,2666.395,2664.005,2665.945,0.2355 +1730967600000,2665.948,2666.585,2664.535,2664.644,0.2498 +1730967900000,2664.608,2664.675,2662.515,2662.775,0.1883 +1730968200000,2662.775,2663.145,2661.425,2662.045,0.1518 +1730968500000,2662.065,2662.575,2660.618,2661.598,0.182 +1730968800000,2661.305,2661.875,2660.395,2661.035,0.2082 +1730969100000,2661.035,2661.325,2658.665,2659.295,0.4158 +1730969400000,2659.305,2659.428,2658.085,2658.485,0.3728 +1730969700000,2658.495,2658.965,2657.265,2657.475,0.1792 +1730970000000,2657.475,2660.785,2657.335,2660.545,0.3376 +1730970300000,2660.545,2662.965,2660.545,2661.715,0.3938 +1730970600000,2661.705,2661.785,2659.465,2659.805,0.5005 +1730970900000,2659.785,2661.695,2659.035,2661.535,0.2332 +1730971200000,2661.535,2663.905,2661.415,2663.905,0.2076 +1730971500000,2663.905,2665.945,2663.795,2664.515,0.2445 +1730971800000,2664.485,2665.135,2663.645,2663.725,0.2318 +1730972100000,2663.725,2663.745,2662.285,2663.275,0.2592 +1730972400000,2663.305,2664.185,2662.925,2663.675,0.317 +1730972700000,2663.675,2663.785,2662.325,2662.525,0.4027 +1730973000000,2662.525,2663.235,2661.415,2663.235,0.5023 +1730973300000,2663.265,2664.395,2661.405,2661.505,0.4002 +1730973600000,2661.515,2661.675,2659.715,2660.715,0.2981 +1730973900000,2660.715,2663.645,2659.885,2663.215,0.3633 +1730974200000,2663.228,2665.185,2662.735,2664.915,0.1512 +1730974500000,2664.945,2666.275,2664.435,2666.275,0.1055 +1730974800000,2666.275,2668.035,2665.575,2667.565,0.1934 +1730975100000,2667.565,2667.565,2665.165,2665.165,0.2493 +1730975400000,2665.165,2667.555,2664.895,2667.275,0.2362 +1730975700000,2667.285,2667.645,2666.415,2667.435,0.1394 +1730976000000,2667.465,2668.075,2665.765,2666.315,0.1549 +1730976300000,2666.335,2667.405,2666.115,2666.935,0.1687 +1730976600000,2666.915,2667.515,2666.185,2667.155,0.1771 +1730976900000,2667.155,2668.255,2666.265,2666.415,0.1787 +1730977200000,2666.395,2666.765,2664.385,2664.735,0.2045 +1730977500000,2664.735,2665.245,2663.815,2665.115,0.1952 +1730977800000,2665.135,2665.215,2663.908,2664.515,0.2014 +1730978100000,2664.478,2664.788,2664.048,2664.365,0.2453 +1730978400000,2664.378,2665.615,2663.935,2665.595,0.3216 +1730978700000,2665.585,2666.518,2664.988,2665.155,0.3163 +1730979000000,2665.185,2666.015,2664.715,2665.805,0.1326 +1730979300000,2665.805,2666.895,2665.015,2666.685,0.0958 +1730979600000,2666.694,2667.008,2665.535,2665.535,0.281 +1730979900000,2665.535,2665.535,2663.735,2664.565,0.2321 +1730980200000,2664.565,2665.415,2664.475,2665.195,0.1583 +1730980500000,2665.185,2667.964,2664.585,2666.174,0.2003 +1730980800000,2666.174,2667.155,2664.655,2666.645,0.3709 +1730981100000,2666.645,2667.328,2665.058,2665.154,0.4186 +1730981400000,2665.154,2666.225,2664.174,2665.615,0.3372 +1730981700000,2665.635,2667.248,2664.695,2667.228,0.3205 +1730982000000,2667.294,2668.605,2666.444,2668.255,0.3332 +1730982300000,2668.285,2668.645,2666.385,2666.418,0.2728 +1730982600000,2666.408,2667.854,2666.348,2667.774,0.4087 +1730982900000,2667.725,2668.898,2667.104,2668.404,0.4284 +1730983200000,2668.414,2670.575,2668.404,2670.115,0.2045 +1730983500000,2670.105,2671.555,2669.595,2670.325,0.2462 +1730983800000,2670.565,2673.635,2670.565,2671.865,0.4995 +1730984100000,2671.865,2674.015,2671.725,2673.515,0.5572 +1730984400000,2673.515,2674.695,2672.295,2674.435,0.5295 +1730984700000,2674.435,2677.005,2673.295,2676.665,0.3902 +1730985000000,2676.655,2678.555,2676.455,2677.625,0.6651 +1730985300000,2677.595,2677.685,2674.758,2677.275,0.8615 +1730985600000,2677.255,2683.028,2674.895,2682.478,0.774 +1730985900000,2682.508,2682.725,2680.105,2681.215,0.6501 +1730986200000,2681.215,2682.595,2678.005,2681.715,0.4325 +1730986500000,2681.715,2683.965,2681.205,2682.065,0.5189 +1730986800000,2682.085,2683.625,2680.215,2683.325,0.2928 +1730987100000,2683.345,2684.665,2682.035,2683.325,0.2596 +1730987400000,2683.325,2685.035,2682.365,2684.445,0.3361 +1730987700000,2684.445,2684.815,2682.905,2684.475,0.2496 +1730988000000,2684.475,2686.625,2683.715,2686,0.2451 +1730988300000,2686,2686,2682.205,2683.125,0.3374 +1730988600000,2683.135,2684.355,2682.365,2683.305,0.2539 +1730988900000,2683.305,2688.205,2683.305,2687.975,0.3611 +1730989200000,2687.975,2690.875,2687.145,2690.055,0.5054 +1730989500000,2690.015,2690.525,2687.925,2689.915,0.5628 +1730989800000,2689.965,2691.125,2688.055,2690.365,0.9452 +1730990100000,2690.345,2691.645,2687.975,2690.745,0.3411 +1730990400000,2690.725,2694.485,2689.878,2690.628,0.6817 +1730990700000,2690.725,2691.365,2689.144,2691.135,0.7875 +1730991000000,2691.135,2694.885,2690.455,2693.925,0.3626 +1730991300000,2693.925,2694.565,2691.285,2691.685,0.6228 +1730991600000,2691.655,2692.935,2690.015,2690.045,0.8193 +1730991900000,2690.075,2695.125,2690.055,2694.838,0.3954 +1730992200000,2694.805,2696.695,2694.755,2695.795,0.5639 +1730992500000,2695.805,2697.005,2693.444,2696.735,0.425 +1730992800000,2696.755,2697.945,2694.964,2697.798,0.8471 +1730993100000,2697.744,2699.785,2697.104,2698.775,0.5466 +1730993400000,2698.775,2700.038,2698.548,2698.765,0.526 +1730993700000,2698.735,2698.755,2696.775,2697.065,0.2928 +1730994000000,2697.025,2698.615,2695.355,2698.545,0.2522 +1730994300000,2698.545,2699.055,2695.818,2696.188,0.2545 +1730994600000,2696.178,2697.915,2695.955,2697.105,0.392 +1730994900000,2697.105,2699.135,2696.395,2698.725,0.3555 +1730995200000,2698.695,2699.355,2696.235,2697.455,0.2336 +1730995500000,2697.505,2697.505,2695.835,2697.075,0.3054 +1730995800000,2697.075,2697.275,2695.255,2697.015,0.3095 +1730996100000,2696.995,2697.395,2693.385,2693.515,0.5185 +1730996400000,2693.505,2694.665,2691.275,2692.645,0.8779 +1730996700000,2692.655,2693.005,2690.595,2691.815,0.2742 +1730997000000,2691.825,2695.145,2691.825,2694.765,0.5755 +1730997300000,2694.765,2695.885,2694.485,2695.875,0.4068 +1730997600000,2695.885,2697.475,2695.785,2696.805,0.2521 +1730997900000,2696.825,2697.115,2693.965,2694.445,0.2205 +1730998200000,2694.445,2695.275,2693.425,2694.325,0.1866 +1730998500000,2694.355,2696.195,2693.685,2695.635,0.3375 +1730998800000,2695.645,2696.105,2694.225,2694.365,0.1539 +1730999100000,2694.485,2696.765,2694.135,2696.175,0.2205 +1730999400000,2696.175,2698.215,2695.865,2697.995,0.4326 +1730999700000,2698.015,2698.485,2697.345,2697.815,0.2843 +1731000000000,2697.835,2699.425,2697.715,2698.745,0.1767 +1731000300000,2698.765,2699.535,2698.615,2699.125,0.111 +1731000600000,2699.155,2699.935,2698.305,2698.315,0.4413 +1731000900000,2698.285,2699.785,2698.075,2698.655,0.3758 +1731001200000,2698.655,2700.015,2698.425,2699.245,0.3779 +1731001500000,2699.295,2699.405,2698.045,2698.695,0.3477 +1731001800000,2698.665,2700.225,2698.485,2699.615,0.3153 +1731002100000,2699.628,2699.764,2698.535,2699.235,0.3716 +1731002400000,2699.235,2699.255,2697.145,2697.414,0.382 +1731002700000,2697.355,2698.524,2696.954,2698.424,0.3483 +1731003000000,2698.424,2698.605,2696.344,2696.505,0.3063 +1731003300000,2696.505,2696.745,2695.815,2696.345,0.1076 +1731003600000,2696.348,2697.875,2696.118,2697.585,0.1439 +1731003900000,2697.585,2698.605,2697.255,2698.005,0.1819 +1731004200000,2698.015,2699.298,2698.015,2698.445,0.2861 +1731004500000,2698.485,2698.555,2697.525,2697.745,0.1783 +1731004800000,2697.745,2697.745,2696.665,2696.965,0.2492 +1731005100000,2696.955,2696.955,2695.125,2695.125,0.1047 +1731005400000,2695.145,2695.355,2693.895,2694.285,0.0953 +1731005700000,2694.255,2695.158,2693.835,2694.958,0.138 +1731006000000,2694.958,2697.748,2689.285,2689.285,0.5312 +1731006300000,2689.305,2693.628,2688.565,2691.515,0.4998 +1731006600000,2691.485,2693.675,2689.675,2692.755,0.3165 +1731006900000,2692.845,2694.135,2691.055,2692.555,0.3652 +1731007200000,2692.535,2692.755,2689.925,2690.975,0.2912 +1731007500000,2690.885,2692.235,2689.935,2690.405,0.2678 +1731007800000,2690.395,2694.835,2690.375,2694.175,0.2801 +1731008100000,2694.175,2695.575,2693.635,2693.925,0.6423 +1731008400000,2693.945,2694.095,2687.405,2690.985,1.1459 +1731008700000,2690.985,2694.508,2690.145,2693.745,0.8466 +1731009000000,2693.765,2695.885,2691.965,2692.775,0.4198 +1731009300000,2692.724,2694.795,2692.684,2694.175,0.5875 +1731009600000,2694.195,2699.805,2692.715,2699.295,0.8468 +1731009900000,2699.304,2702.205,2698.004,2700.854,0.693 +1731010200000,2700.848,2705.308,2700.834,2704.855,0.6096 +1731010500000,2704.855,2708.158,2704.705,2707.304,0.71 +1731010800000,2707.298,2710.244,2706.698,2709.665,0.4429 +1731011100000,2709.645,2709.955,2706.904,2707.084,0.4374 +1731011400000,2707.084,2708.525,2706.648,2707.345,0.4635 +1731011700000,2707.365,2707.805,2705.585,2706.705,0.328 +1731012000000,2706.685,2706.705,2703.065,2703.495,0.2183 +1731012300000,2703.515,2704.395,2701.905,2703.315,0.1209 +1731012600000,2703.295,2704.575,2702.585,2703.185,0.3034 +1731012900000,2703.185,2704.775,2703.185,2704.284,0.4743 +1731013200000,2704.284,2704.915,2703.515,2704.625,0.1526 +1731013500000,2704.655,2706.435,2704.655,2706.105,0.0822 +1731013800000,2706.115,2706.135,2704.415,2704.645,0.0693 +1731014100000,2704.645,2707.205,2704.575,2706.885,0.0756 +1731014400000,2706.945,2707.275,2706.465,2706.795,0.0934 +1731014700000,2706.875,2707.065,2705.605,2706.025,0.13 +1731015000000,2706.055,2707.865,2705.985,2707.455,0.1201 +1731015300000,2707.455,2708.205,2707.425,2708.095,0.1131 +1731015600000,2708.105,2708.145,2707.455,2707.925,0.1321 +1731015900000,2707.915,2708.145,2707.105,2707.105,0.135 +1731016200000,2707.105,2708.405,2706.785,2707.755,0.1164 +1731016500000,2707.765,2708.025,2705.835,2705.995,0.1254 +1731020400000,2705.788,2705.788,2703.955,2703.955,0.1196 +1731020700000,2704.024,2704.674,2703.865,2704.105,0.0613 +1731021000000,2704.095,2704.575,2704.028,2704.575,0.0413 +1731021300000,2704.608,2706.075,2704.525,2705.965,0.0301 +1731021600000,2705.985,2706.005,2705.165,2705.375,0.0366 +1731021900000,2705.375,2706.245,2705.195,2705.935,0.0341 +1731022200000,2705.905,2707.855,2705.875,2707.555,0.0416 +1731022500000,2707.545,2707.745,2707.085,2707.115,0.0485 +1731022800000,2707.115,2707.205,2706.095,2706.315,0.055 +1731023100000,2706.345,2706.385,2705.485,2706.105,0.0572 +1731023400000,2706.105,2706.915,2705.775,2706.105,0.0397 +1731023700000,2706.125,2706.965,2705.245,2706.785,0.0529 +1731024000000,2706.735,2707.935,2706.735,2707.755,0.0515 +1731024300000,2707.785,2709.105,2707.395,2709.105,0.067 +1731024600000,2709.095,2709.095,2708.315,2708.635,0.0354 +1731024900000,2708.615,2709.848,2708.455,2709.735,0.0474 +1731025200000,2709.765,2710.235,2708.495,2708.495,0.1371 +1731025500000,2708.548,2709.005,2707.935,2708.955,0.0873 +1731025800000,2708.935,2709.945,2708.325,2708.535,0.0667 +1731026100000,2708.575,2709.245,2707.765,2709.055,0.0596 +1731026400000,2709.055,2709.385,2708.405,2708.535,0.0416 +1731026700000,2708.535,2708.565,2705.675,2706.085,0.159 +1731027000000,2706.085,2707.545,2705.975,2706.105,0.1464 +1731027300000,2706.105,2706.655,2705.435,2706.185,0.0776 +1731027600000,2706.185,2707.465,2702.685,2703.715,0.6848 +1731027900000,2703.695,2705.055,2702.155,2702.205,0.5632 +1731028200000,2702.205,2702.725,2699.385,2699.605,0.5994 +1731028500000,2699.555,2701.805,2699.408,2701.625,0.4608 +1731028800000,2701.655,2702.205,2700.045,2701.165,0.4155 +1731029100000,2701.165,2702.315,2700.945,2701.428,0.4091 +1731029400000,2701.475,2701.925,2699.015,2699.135,0.3771 +1731029700000,2699.135,2702.565,2699.115,2701.385,0.3888 +1731030000000,2701.385,2702.005,2699.985,2700.815,0.3311 +1731030300000,2700.785,2702.308,2699.345,2701.598,0.1686 +1731030600000,2701.595,2702.695,2699.905,2700.685,0.1405 +1731030900000,2700.655,2701.845,2699.485,2699.675,0.141 +1731031200000,2699.685,2699.685,2694.945,2696.435,0.2095 +1731031500000,2696.435,2698.885,2696.435,2698.305,0.1648 +1731031800000,2698.314,2699.795,2697.868,2698.234,0.2203 +1731032100000,2698.225,2699.995,2698.225,2699.265,0.1362 +1731032400000,2699.245,2699.715,2698.795,2699.485,0.0439 +1731032700000,2699.485,2699.595,2698.725,2699.575,0.0713 +1731033000000,2699.595,2700.895,2698.078,2698.088,0.1523 +1731033300000,2698.095,2698.735,2697.388,2698.155,0.1822 +1731033600000,2698.155,2698.825,2696.618,2696.765,0.1455 +1731033900000,2696.755,2697.725,2696.028,2696.975,0.1494 +1731034200000,2696.995,2697.665,2696.158,2697.305,0.2304 +1731034500000,2697.335,2698.015,2696.845,2697.375,0.259 +1731034800000,2697.375,2698.065,2696.465,2696.608,0.174 +1731035100000,2696.608,2697.815,2696.158,2697.805,0.2288 +1731035400000,2697.805,2700.338,2697.805,2699.965,0.3548 +1731035700000,2700.008,2700.285,2697.765,2697.825,0.3907 +1731036000000,2697.905,2698.185,2697.215,2697.618,0.3344 +1731036300000,2697.615,2697.865,2695.265,2695.355,0.31 +1731036600000,2695.385,2696.624,2694.665,2694.798,0.2 +1731036900000,2694.824,2695.905,2694.625,2695.625,0.1052 +1731037200000,2695.625,2695.745,2694.185,2694.338,0.075 +1731037500000,2694.215,2695.345,2693.928,2693.935,0.1004 +1731037800000,2693.944,2694.885,2693.944,2694.675,0.1357 +1731038100000,2694.665,2695.965,2694.535,2695.035,0.1643 +1731038400000,2695.004,2695.004,2693.875,2694.375,0.1564 +1731038700000,2694.375,2694.895,2693.795,2693.995,0.0587 +1731039000000,2693.995,2695.265,2693.905,2695.145,0.1392 +1731039300000,2695.155,2695.958,2694.685,2694.735,0.2906 +1731039600000,2694.738,2694.885,2693.718,2693.965,0.1285 +1731039900000,2693.935,2694.258,2693.675,2693.804,0.1699 +1731040200000,2693.814,2695.825,2693.125,2695.425,0.1546 +1731040500000,2695.425,2695.915,2694.835,2694.855,0.1829 +1731040800000,2694.835,2694.855,2693.435,2693.865,0.0546 +1731041100000,2693.865,2694.975,2693.795,2694.435,0.0483 +1731041400000,2694.435,2694.535,2693.788,2693.788,0.0913 +1731041700000,2693.788,2693.955,2693.408,2693.424,0.12 +1731042000000,2693.415,2694.878,2693.415,2694.425,0.2271 +1731042300000,2694.404,2695.335,2694.205,2695.055,0.1797 +1731042600000,2695.065,2695.598,2694.658,2695.025,0.1815 +1731042900000,2695.035,2695.048,2694.548,2694.735,0.1063 +1731043200000,2694.725,2696.058,2694.645,2695.878,0.2168 +1731043500000,2695.885,2696.008,2695.255,2695.528,0.2231 +1731043800000,2695.565,2696.038,2694.475,2695.755,0.335 +1731044100000,2695.705,2696.165,2694.468,2695.025,0.1469 +1731044400000,2695.005,2695.805,2694.625,2694.758,0.206 +1731044700000,2694.604,2694.805,2693.835,2694.365,0.3435 +1731045000000,2694.355,2695.655,2694.165,2695.205,0.3533 +1731045300000,2695.175,2695.965,2694.745,2695.055,0.3211 +1731045600000,2695.055,2695.658,2693.085,2693.545,0.563 +1731045900000,2693.535,2693.675,2691.585,2691.825,0.3099 +1731046200000,2691.845,2692.348,2689,2690.505,0.3305 +1731046500000,2690.505,2691.795,2689.525,2689.705,0.2161 +1731046800000,2689.705,2689.905,2687.775,2688.005,0.4639 +1731047100000,2688.008,2688.628,2686.584,2686.858,0.5932 +1731047400000,2686.885,2687.745,2686.205,2687.058,0.4913 +1731047700000,2686.865,2687.725,2685.845,2686.895,0.4974 +1731048000000,2686.908,2687.154,2686.355,2686.955,0.467 +1731048300000,2686.935,2689.025,2686.925,2687.825,0.3986 +1731048600000,2687.815,2688.248,2686.855,2687.758,0.3657 +1731048900000,2687.775,2688.165,2686.155,2686.275,0.1889 +1731049200000,2686.265,2686.265,2684.145,2684.945,0.2551 +1731049500000,2684.905,2685.895,2683.755,2684.585,0.4038 +1731049800000,2684.545,2684.935,2683.045,2683.075,0.3945 +1731050100000,2683.105,2685.198,2681.965,2685.198,0.414 +1731050400000,2685.145,2685.318,2682.898,2683.825,0.254 +1731050700000,2683.835,2683.835,2680.215,2683.115,0.4424 +1731051000000,2683.105,2683.585,2681.725,2683.165,0.4547 +1731051300000,2683.175,2684.765,2683.058,2684.705,0.3232 +1731051600000,2684.705,2686.385,2684.685,2686.295,0.3348 +1731051900000,2686.305,2686.828,2685.025,2686.685,0.4896 +1731052200000,2686.655,2687.745,2686.655,2686.885,0.2192 +1731052500000,2686.885,2687.465,2686.045,2687.295,0.0918 +1731052800000,2687.315,2688.595,2684.565,2685.135,0.2614 +1731053100000,2685.145,2685.915,2682.165,2682.585,0.9804 +1731053400000,2682.585,2686.105,2681.865,2684.965,1.2906 +1731053700000,2684.965,2687.285,2683.505,2685.945,1.0685 +1731054000000,2685.945,2686.675,2684.765,2685.705,0.9543 +1731054300000,2685.725,2688.065,2684.445,2687.755,0.7386 +1731054600000,2687.765,2691.355,2687.765,2691.215,0.687 +1731054900000,2691.165,2691.705,2689.045,2689.935,0.4803 +1731055200000,2689.935,2689.945,2685.505,2686.025,0.6374 +1731055500000,2685.985,2688.145,2685.715,2688.105,0.1942 +1731055800000,2688.085,2689.425,2687.025,2688.455,0.2429 +1731056100000,2688.648,2689.855,2688.035,2688.585,0.2434 +1731056400000,2688.585,2689.228,2687.755,2689.055,0.5751 +1731056700000,2689.055,2690.548,2688.384,2688.868,0.2441 +1731057000000,2688.834,2690.845,2688.454,2690.805,0.2797 +1731057300000,2690.805,2690.905,2688.455,2689.625,0.1674 +1731057600000,2689.615,2689.615,2687.125,2687.185,0.1409 +1731057900000,2687.165,2689.415,2687.135,2689.245,0.1653 +1731058200000,2689.225,2689.945,2687.265,2687.444,0.2758 +1731058500000,2687.424,2688.818,2686.994,2687.875,0.2606 +1731058800000,2687.888,2689.195,2687.765,2688.795,0.1147 +1731059100000,2688.785,2689.025,2688,2688.105,0.0887 +1731059400000,2688,2688.635,2686.935,2688.495,0.0961 +1731059700000,2688.495,2689.638,2688.215,2689.185,0.1008 +1731060000000,2689.225,2689.245,2687.575,2687.585,0.1222 +1731060300000,2687.585,2687.625,2686.065,2686.165,0.1174 +1731060600000,2686.175,2687.035,2685.455,2686.765,0.2719 +1731060900000,2686.775,2687.145,2684.965,2685.185,0.2091 +1731061200000,2685.215,2685.875,2682,2682.105,0.3067 +1731061500000,2682.105,2685.165,2682,2685.145,0.594 +1731061800000,2685.165,2686.085,2684.558,2685.425,0.3907 +1731062100000,2685.435,2685.985,2684.688,2685.295,0.2565 +1731062400000,2685.295,2687.855,2685.025,2687.735,0.1746 +1731062700000,2687.635,2687.635,2686.175,2687.185,0.1322 +1731063000000,2687.185,2688.575,2687.185,2687.904,0.1763 +1731063300000,2687.885,2688.705,2687.765,2688.475,0.2417 +1731063600000,2688.485,2688.995,2688.285,2688.305,0.1542 +1731063900000,2688.334,2689.315,2687.078,2687.145,0.2305 +1731064200000,2687.144,2688.378,2686.595,2688.235,0.1728 +1731064500000,2688.304,2689.095,2688.098,2688.395,0.1367 +1731064800000,2688.405,2689.035,2688.285,2688.655,0.0946 +1731065100000,2688.655,2688.918,2687.614,2688.704,0.295 +1731065400000,2688.724,2691.035,2688.334,2690.335,0.2025 +1731065700000,2690.305,2692.515,2690.255,2692.385,0.1219 +1731066000000,2692.435,2693.835,2692,2693.085,0.2038 +1731066300000,2693.058,2694.395,2692.785,2694.035,0.1869 +1731066600000,2694.035,2694.815,2692.135,2692.235,0.2768 +1731066900000,2692.215,2693.055,2690.935,2691.795,0.2517 +1731067200000,2691.765,2691.995,2689.585,2690.045,0.3373 +1731067500000,2690.035,2690.555,2689.315,2690.265,0.1706 +1731067800000,2690.225,2690.255,2689.005,2689.595,0.2299 +1731068100000,2689.595,2690.815,2689.105,2690.265,0.2974 +1731068400000,2690.228,2690.255,2687.105,2687.865,0.2189 +1731068700000,2687.865,2688.505,2686.085,2688.395,0.2309 +1731069000000,2688.395,2690.095,2688.325,2689.685,0.1771 +1731069300000,2689.715,2690.515,2688.935,2689.645,0.1161 +1731069600000,2689.645,2690.615,2689.145,2689.765,0.1006 +1731069900000,2689.795,2691.495,2689.675,2690.508,0.1478 +1731070200000,2690.494,2692.725,2690.494,2692.315,0.1703 +1731070500000,2692.315,2692.978,2691.758,2691.795,0.3067 +1731070800000,2691.775,2691.925,2689.385,2689.545,0.5332 +1731071100000,2689.575,2689.835,2687.775,2689.765,0.2511 +1731071400000,2689.795,2691.835,2689.715,2690.995,0.2555 +1731071700000,2691.025,2691.995,2690.185,2691.065,0.4149 +1731072000000,2691.108,2694.595,2690.475,2693.245,0.6453 +1731072300000,2693.305,2695.445,2692.605,2695.015,0.5129 +1731072600000,2695.015,2696.415,2692.264,2692.985,0.675 +1731072900000,2692.985,2693.655,2690.368,2692.054,0.5924 +1731073200000,2691.998,2694.995,2691.908,2694.675,0.493 +1731073500000,2694.665,2697.675,2694.565,2697.055,0.6205 +1731073800000,2697.055,2700.965,2696.945,2700.395,0.538 +1731074100000,2700.415,2700.678,2696.918,2697.425,0.7008 +1731074400000,2697.445,2700.125,2695.775,2699.724,0.6619 +1731074700000,2699.734,2703.935,2699.385,2702.648,0.5448 +1731075000000,2702.668,2702.668,2699.524,2700.368,0.6448 +1731075300000,2700.348,2700.348,2697.795,2698.525,0.7085 +1731075600000,2698.545,2700.775,2698.345,2699.684,0.2648 +1731075900000,2699.735,2700.685,2696.425,2696.475,0.5515 +1731076200000,2696.565,2699.675,2695.745,2695.745,0.8327 +1731076500000,2695.764,2698.145,2693.295,2693.705,0.6815 +1731076800000,2693.695,2695.285,2691.195,2691.235,0.6041 +1731077100000,2691.205,2691.525,2687.645,2691.255,0.5542 +1731077400000,2691.285,2693.068,2689.838,2692.518,0.8143 +1731077700000,2692.518,2693.585,2690.745,2691.328,0.4488 +1731078000000,2691.235,2692.188,2689.645,2691.615,0.647 +1731078300000,2691.595,2691.595,2685.218,2685.428,0.9912 +1731078600000,2685.495,2687.645,2683.725,2685.405,0.6707 +1731078900000,2685.405,2686.548,2683.275,2685.225,0.6402 +1731079200000,2685.245,2689.465,2685.245,2688.595,0.9502 +1731079500000,2688.575,2691.625,2688.575,2690.105,0.8911 +1731079800000,2690.095,2692.605,2689.485,2691.975,0.9279 +1731080100000,2691.995,2692.705,2689.635,2689.845,0.5757 +1731080400000,2689.835,2690.775,2688.035,2688.505,0.4222 +1731080700000,2688.535,2689.465,2687.785,2688.535,0.2448 +1731081000000,2688.535,2688.535,2685.875,2686.645,0.2968 +1731081300000,2686.625,2688.455,2685.948,2687.355,0.631 +1731081600000,2687.355,2687.425,2685.555,2686.155,0.6407 +1731081900000,2686.158,2687.185,2685.135,2685.745,0.6361 +1731082200000,2685.705,2686.895,2685.045,2685.788,0.649 +1731082500000,2685.785,2687.028,2684.995,2685.478,0.6268 +1731082800000,2685.558,2686.488,2684.515,2685.255,0.5918 +1731083100000,2685.288,2687.168,2684.785,2686.958,0.6132 +1731083400000,2686.975,2689.165,2686.175,2686.245,0.556 +1731083700000,2686.265,2686.305,2683.715,2685.025,0.5256 +1731084000000,2685.035,2687.715,2684.345,2687.715,0.4571 +1731084300000,2687.758,2688.668,2687.615,2687.765,0.3334 +1731084600000,2687.765,2687.985,2686.568,2687.144,0.2639 +1731084900000,2687.175,2687.595,2682.785,2683.155,0.2125 +1731085200000,2683.155,2685.955,2683.155,2684.445,0.4943 +1731085500000,2684.475,2686.785,2684.465,2686.175,0.5895 +1731085800000,2686.245,2687.178,2685.485,2686.585,0.4635 +1731086100000,2686.635,2688.195,2686.575,2687.345,0.3566 +1731086400000,2687.288,2687.945,2686.105,2687.535,0.2917 +1731086700000,2687.505,2688.428,2686.305,2686.315,0.3524 +1731087000000,2686.305,2688.135,2685.675,2687.765,0.369 +1731087300000,2687.765,2687.828,2685.565,2686.135,0.2224 +1731087600000,2686.145,2686.665,2685.335,2685.905,0.1666 +1731087900000,2685.875,2687.615,2685.455,2687.295,0.3065 +1731088200000,2687.218,2687.935,2686.678,2687.798,0.2645 +1731088500000,2687.798,2688.365,2687.455,2687.778,0.4041 +1731088800000,2687.778,2688.525,2686.728,2687.985,0.2807 +1731089100000,2687.945,2688.645,2687.645,2688.508,0.2231 +1731089400000,2688.505,2688.635,2687.705,2688.065,0.1431 +1731089700000,2688.065,2688.455,2686.755,2687.555,0.2679 +1731090000000,2687.528,2688.658,2687.395,2687.828,0.3124 +1731090300000,2687.805,2687.928,2686.375,2686.475,0.3043 +1731090600000,2686.555,2686.925,2685.165,2686.205,0.2417 +1731090900000,2686.165,2686.165,2684.055,2684.055,0.1779 +1731091200000,2684.125,2685.295,2683.745,2684.325,0.1754 +1731091500000,2684.335,2684.925,2683.925,2684.165,0.1235 +1731091800000,2684.225,2684.978,2683.798,2684.258,0.1806 +1731092100000,2684.234,2685.245,2684.058,2684.815,0.1631 +1731092400000,2684.865,2685.425,2684.175,2684.615,0.1933 +1731092700000,2684.625,2685.508,2684.205,2684.885,0.208 +1731093000000,2684.885,2684.995,2683.795,2683.815,0.1911 +1731093300000,2683.795,2684.788,2683.768,2683.958,0.1561 +1731093600000,2683.985,2684.255,2683.165,2684.075,0.1204 +1731093900000,2684.035,2684.415,2683.598,2683.725,0.143 +1731094200000,2683.705,2685.408,2683.685,2684.825,0.1115 +1731094500000,2684.795,2686.208,2684.795,2685.708,0.2146 +1731094800000,2685.675,2686.335,2685.428,2685.485,0.2214 +1731095100000,2685.475,2686.588,2685.395,2686.575,0.2254 +1731095400000,2686.595,2686.675,2685.655,2686.255,0.2024 +1731095700000,2686.285,2687.375,2686.255,2686.925,0.235 +1731096000000,2686.884,2687.725,2685.995,2686.375,0.1676 +1731096300000,2686.455,2688.105,2686.425,2687.005,0.0994 +1731096600000,2687.005,2687.155,2685.665,2686.575,0.0685 +1731096900000,2686.575,2686.935,2686.355,2686.875,0.0778 +1731097200000,2686.855,2688.425,2686.855,2688.185,0.0836 +1731097500000,2688.185,2688.185,2686.975,2687.965,0.0887 +1731097800000,2687.995,2688.255,2687.405,2687.415,0.0919 +1731098100000,2687.504,2687.905,2686.545,2687.815,0.1032 +1731098400000,2687.805,2688.265,2687.115,2687.135,0.0915 +1731098700000,2687.165,2687.585,2686.735,2686.965,0.1445 +1731099000000,2686.955,2687.165,2686.178,2686.425,0.1921 +1731099300000,2686.395,2686.395,2684.845,2684.955,0.1731 +1731099600000,2684.915,2685.725,2684.838,2685.125,0.0672 +1731099900000,2685.115,2685.115,2684.365,2684.775,0.0257 +1731100200000,2684.805,2685.275,2684.615,2684.855,0.0307 +1731100500000,2684.825,2684.855,2684.245,2684.375,0.0612 +1731100800000,2684.355,2684.515,2682.695,2683.625,0.071 +1731101100000,2683.605,2684.135,2683.285,2683.325,0.0578 +1731101400000,2683.405,2684.045,2683.385,2683.535,0.0477 +1731101700000,2683.545,2683.865,2683.075,2683.865,0.0309 +1731102000000,2683.825,2684.075,2683.595,2683.755,0.0396 +1731102300000,2683.795,2684.085,2683.445,2683.785,0.0394 +1731102600000,2683.785,2684.635,2683.745,2684.395,0.0345 +1731102900000,2684.375,2684.835,2683.795,2684.035,0.0615 +1731279600000,2683.898,2685.134,2678.898,2683.315,0.1508 +1731279900000,2683.195,2683.195,2681.265,2682.615,0.2278 +1731280200000,2682.615,2683.085,2682.305,2682.795,0.0654 +1731280500000,2682.745,2683.098,2682.705,2682.995,0.0414 +1731280800000,2682.995,2683.545,2682.455,2683.265,0.0415 +1731281100000,2683.295,2683.338,2682.445,2682.915,0.0706 +1731281400000,2682.895,2684.405,2682.855,2683.704,0.0706 +1731281700000,2683.668,2683.885,2683.035,2683.085,0.0983 +1731282000000,2683.075,2683.405,2682.185,2683.375,0.1123 +1731282300000,2683.335,2683.675,2682.955,2683.365,0.0895 +1731282600000,2683.305,2683.675,2682.885,2683.515,0.1052 +1731282900000,2683.495,2685.515,2683.495,2685.465,0.1043 +1731283200000,2685.495,2686.025,2683.978,2684.158,0.2138 +1731283500000,2684.135,2684.458,2683.445,2683.455,0.1258 +1731283800000,2683.445,2683.995,2683.165,2683.325,0.0943 +1731284100000,2683.345,2683.458,2682.525,2682.665,0.0854 +1731284400000,2682.645,2683.325,2682.625,2683.325,0.038 +1731284700000,2683.374,2683.595,2682.635,2683.415,0.045 +1731285000000,2683.468,2684.535,2683.458,2683.885,0.1265 +1731285300000,2683.885,2684.165,2683.355,2683.945,0.0605 +1731285600000,2683.995,2683.995,2683.285,2683.715,0.0253 +1731285900000,2683.735,2684.835,2683.375,2684.625,0.0866 +1731286200000,2684.635,2685.105,2684.285,2684.765,0.0787 +1731286500000,2684.745,2685.215,2683.905,2683.915,0.1798 +1731286800000,2683.875,2684.735,2679.435,2679.785,0.4492 +1731287100000,2679.805,2680.165,2676.065,2678.985,0.4548 +1731287400000,2679.045,2679.805,2677.165,2677.555,0.3022 +1731287700000,2677.708,2677.915,2674.335,2675.095,0.4957 +1731288000000,2675.105,2677.495,2672.655,2674.275,0.7485 +1731288300000,2674.265,2676.235,2673.965,2675.595,0.5615 +1731288600000,2675.595,2678.315,2674.605,2676.115,0.6529 +1731288900000,2676.145,2677.495,2674.855,2676.655,0.4576 +1731289200000,2676.695,2677.905,2675.535,2676.055,0.3692 +1731289500000,2676.015,2676.155,2674.465,2675.615,0.2797 +1731289800000,2675.665,2676.795,2674.295,2674.295,0.181 +1731290100000,2674.385,2674.965,2671.715,2672.815,0.274 +1731290400000,2672.855,2674.135,2671.175,2673.235,0.2616 +1731290700000,2673.225,2673.795,2672.255,2672.745,0.1611 +1731291000000,2672.775,2673.465,2672.065,2673.035,0.1272 +1731291300000,2673.005,2675.095,2672.835,2673.735,0.2464 +1731291600000,2673.765,2674.035,2672.795,2673.095,0.159 +1731291900000,2673.035,2674.095,2672.685,2673.095,0.1222 +1731292200000,2673.115,2673.115,2669.005,2669.365,0.5665 +1731292500000,2669.355,2670.105,2666.375,2668.255,0.6746 +1731292800000,2668.255,2669.815,2666.535,2669.705,0.1539 +1731293100000,2669.725,2670.588,2668.458,2668.884,0.2927 +1731293400000,2668.904,2671.085,2668.665,2670.145,0.3244 +1731293700000,2670.145,2672.165,2669.935,2671.845,0.2273 +1731294000000,2671.845,2671.865,2669.805,2669.955,0.1214 +1731294300000,2669.955,2669.965,2668.525,2668.965,0.2229 +1731294600000,2668.994,2670.475,2668.935,2670.095,0.0935 +1731294900000,2670.065,2670.395,2669.315,2669.348,0.2219 +1731295200000,2669.344,2670.125,2668.984,2669.165,0.1023 +1731295500000,2669.145,2669.375,2667.908,2668.475,0.1357 +1731295800000,2668.505,2669.085,2667.845,2668.535,0.2123 +1731296100000,2668.545,2668.585,2667.915,2668.334,0.2078 +1731296400000,2668.325,2670.548,2668.295,2670.478,0.1366 +1731296700000,2670.484,2671.485,2670.395,2671.295,0.1781 +1731297000000,2671.245,2671.345,2670.395,2670.585,0.0819 +1731297300000,2670.585,2670.725,2669.945,2670.105,0.0869 +1731297600000,2670.085,2670.635,2669.335,2669.608,0.1109 +1731297900000,2669.605,2670.554,2669.365,2669.555,0.0762 +1731298200000,2669.705,2669.915,2669.405,2669.665,0.1248 +1731298500000,2669.674,2670.548,2669.575,2669.585,0.1037 +1731298800000,2669.598,2670.758,2669.455,2670.588,0.1646 +1731299100000,2670.455,2670.658,2670.125,2670.335,0.3529 +1731299400000,2670.335,2670.878,2670.215,2670.618,0.1996 +1731299700000,2670.608,2670.815,2670.198,2670.215,0.2157 +1731300000000,2670.205,2670.588,2669.345,2669.485,0.2101 +1731300300000,2669.485,2670.175,2669.415,2669.415,0.108 +1731300600000,2669.418,2670.555,2668.695,2669.965,0.105 +1731300900000,2669.965,2672.295,2669.875,2671.985,0.0869 +1731301200000,2671.985,2674.115,2671.495,2673.785,0.2076 +1731301500000,2673.765,2673.765,2672.615,2673.015,0.2303 +1731301800000,2673.064,2674.015,2670.305,2670.795,0.3428 +1731302100000,2670.805,2671.925,2670.805,2671.485,0.2366 +1731302400000,2671.515,2671.545,2666.875,2669.235,0.3981 +1731302700000,2669.235,2669.475,2668.315,2669.205,0.1827 +1731303000000,2669.185,2669.735,2668.715,2668.778,0.2645 +1731303300000,2668.815,2669.345,2667.055,2668.075,0.3499 +1731303600000,2668.075,2670.048,2667.985,2669.848,0.1873 +1731303900000,2669.845,2671.055,2669.405,2671.055,0.2186 +1731304200000,2671.055,2671.345,2669.745,2669.765,0.2397 +1731304500000,2669.795,2669.795,2667.975,2669.095,0.2988 +1731304800000,2669.105,2670.408,2668.305,2669.745,0.2975 +1731305100000,2669.775,2671.825,2669.385,2671.165,0.2695 +1731305400000,2671.175,2671.605,2670.365,2670.815,0.2371 +1731305700000,2670.805,2673.175,2670.735,2673.045,0.2397 +1731306000000,2673.045,2673.915,2672.175,2672.645,0.2212 +1731306300000,2672.645,2673.945,2672.275,2672.485,0.2687 +1731306600000,2672.495,2673.485,2671.885,2672.015,0.2989 +1731306900000,2672.025,2673.005,2671.405,2672.235,0.1785 +1731307200000,2672.235,2672.775,2671.805,2672.485,0.2894 +1731307500000,2672.495,2672.525,2671.708,2672.525,0.2762 +1731307800000,2672.525,2673.165,2672.005,2673.075,0.2202 +1731308100000,2673.085,2673.535,2672.845,2673.085,0.2893 +1731308400000,2673.095,2673.915,2671.645,2671.705,0.5051 +1731308700000,2671.685,2672.585,2669.265,2669.284,0.5747 +1731309000000,2669.265,2671.958,2669.194,2671.955,0.2971 +1731309300000,2671.975,2672.418,2671.185,2672.075,0.2526 +1731309600000,2672.045,2672.395,2671.235,2671.605,0.3385 +1731309900000,2671.595,2672.485,2670.788,2672.275,0.4171 +1731310200000,2672.285,2672.585,2670.525,2670.625,0.3315 +1731310500000,2670.585,2671.875,2670.035,2671.745,0.3973 +1731310800000,2671.755,2672.525,2671.005,2671.085,0.3049 +1731311100000,2671.085,2671.445,2669.395,2669.735,0.4643 +1731311400000,2669.725,2670.005,2668.788,2668.878,0.3748 +1731311700000,2668.875,2669.708,2668.685,2669.455,0.3902 +1731312000000,2669.465,2669.715,2668.685,2669.135,0.4939 +1731312300000,2669.085,2669.755,2668.525,2669.545,0.3129 +1731312600000,2669.585,2671.515,2669.305,2670.875,0.3466 +1731312900000,2670.848,2671.595,2670.315,2670.315,0.1318 +1731313200000,2670.295,2670.295,2668.045,2668.515,0.3535 +1731313500000,2668.525,2670.235,2668.365,2670.015,0.3988 +1731313800000,2670.045,2670.085,2667.655,2667.745,0.5286 +1731314100000,2667.755,2670.575,2667.465,2670.475,0.5971 +1731314400000,2670.495,2670.685,2669.165,2669.355,0.3376 +1731314700000,2669.335,2670.115,2668.255,2669.325,0.374 +1731315000000,2669.345,2670.405,2668.555,2668.855,0.5315 +1731315300000,2668.865,2670.485,2668.245,2669.525,0.4596 +1731315600000,2669.435,2670.715,2669.105,2669.125,0.4647 +1731315900000,2669.125,2669.965,2668.245,2668.785,0.5618 +1731316200000,2668.765,2669.465,2667.718,2667.795,0.2945 +1731316500000,2667.775,2668.455,2666.975,2667.185,0.4835 +1731316800000,2667.185,2667.218,2664.345,2666.315,0.4268 +1731317100000,2666.315,2666.685,2664.805,2665.355,0.2069 +1731317400000,2665.355,2666.858,2665.005,2666.195,0.1597 +1731317700000,2666.115,2667.435,2665.985,2666.925,0.1565 +1731318000000,2666.915,2667.285,2666.095,2666.835,0.1405 +1731318300000,2666.865,2667.798,2666.545,2666.735,0.1574 +1731318600000,2666.725,2666.835,2663.765,2666.105,0.2595 +1731318900000,2666.075,2667.475,2665.655,2666.715,0.1145 +1731319200000,2666.705,2670.095,2666.435,2670.005,0.1125 +1731319500000,2670.005,2670.708,2669.064,2670.515,0.402 +1731319800000,2670.508,2672.125,2670.505,2671.685,0.3318 +1731320100000,2671.695,2673.525,2671.614,2673.465,0.1519 +1731320400000,2673.425,2675.225,2672.394,2672.594,0.4464 +1731320700000,2672.525,2673.145,2670.185,2670.305,0.1478 +1731321000000,2670.295,2671.015,2668.935,2669.835,0.1338 +1731321300000,2669.855,2669.905,2668.505,2668.725,0.1181 +1731321600000,2668.755,2669.255,2668.195,2668.325,0.222 +1731321900000,2668.305,2669.125,2667.805,2668.775,0.1648 +1731322200000,2668.765,2668.995,2664.635,2664.745,0.4144 +1731322500000,2664.745,2665.425,2660.915,2661.805,0.5803 +1731322800000,2661.805,2662.395,2658.875,2660.575,0.6741 +1731323100000,2660.595,2664.275,2659.845,2663.125,0.4079 +1731323400000,2663.155,2663.845,2661.935,2663.755,0.4191 +1731323700000,2663.705,2665.315,2663.705,2664.065,0.4008 +1731324000000,2664.054,2666.215,2663.945,2665.025,0.3169 +1731324300000,2665.015,2666.205,2664.598,2665.885,0.3452 +1731324600000,2665.855,2666.685,2665.015,2665.675,0.4535 +1731324900000,2665.665,2666.875,2664.845,2665.245,0.3954 +1731325200000,2665.245,2666.358,2664.605,2664.855,0.2337 +1731325500000,2664.845,2666.105,2663.485,2664.855,0.5594 +1731325800000,2664.855,2665.205,2662.135,2662.375,0.502 +1731326100000,2662.375,2663.095,2662.065,2662.445,0.1828 +1731326400000,2662.455,2662.995,2659.875,2660.235,0.5238 +1731326700000,2660.235,2661.155,2659.665,2659.905,0.649 +1731327000000,2659.885,2661.095,2659.095,2660.025,0.5277 +1731327300000,2660.015,2661.765,2658.955,2659.805,0.6204 +1731327600000,2659.795,2661.195,2659.145,2661.125,0.5074 +1731327900000,2661.125,2661.465,2660.375,2660.755,0.3389 +1731328200000,2660.725,2661.505,2657.745,2657.835,0.4912 +1731328500000,2657.835,2660.735,2657.735,2660.715,0.4823 +1731328800000,2660.718,2662.355,2660.715,2661.465,0.2964 +1731329100000,2661.465,2661.925,2658.445,2658.925,0.1264 +1731329400000,2658.925,2659.565,2657.695,2658.545,0.2276 +1731329700000,2658.575,2659.085,2656.565,2657.125,0.3775 +1731330000000,2657.125,2657.125,2652.065,2656.475,0.6713 +1731330300000,2656.495,2657.235,2653.045,2654.778,0.4533 +1731330600000,2654.795,2657.308,2654.795,2656.278,0.3492 +1731330900000,2656.324,2657.378,2653.528,2653.698,0.5647 +1731331200000,2653.688,2657.475,2653.178,2655.975,0.2384 +1731331500000,2655.985,2656.225,2651.208,2651.234,0.4998 +1731331800000,2651.225,2652.648,2641.898,2641.898,0.4989 +1731332100000,2641.784,2643.065,2639.015,2640.385,0.7053 +1731332400000,2640.478,2641.015,2636.265,2637.665,0.9878 +1731332700000,2637.665,2640.705,2636.645,2638.135,0.955 +1731333000000,2638.145,2639.205,2634.215,2634.285,1.0279 +1731333300000,2634.285,2637.495,2634.165,2635.385,0.6899 +1731333600000,2635.375,2635.545,2630.705,2633.395,0.8978 +1731333900000,2633.395,2634.005,2629.305,2629.435,0.9973 +1731334200000,2629.445,2633.365,2627.535,2632.535,0.9843 +1731334500000,2632.505,2635.475,2631.195,2634.345,0.9239 +1731334800000,2634.355,2634.745,2629.635,2629.635,0.7308 +1731335100000,2629.635,2632.005,2627.265,2628.255,0.8706 +1731335400000,2627.985,2628.025,2622.345,2622.415,1.4257 +1731335700000,2622.375,2625.305,2621.275,2621.745,1.381 +1731336000000,2621.715,2623.605,2617.625,2619.885,1.3326 +1731336300000,2619.888,2624.905,2619.235,2623.745,1.1687 +1731336600000,2623.745,2625.965,2621.875,2622.205,1.0738 +1731336900000,2622.205,2623.855,2621.045,2622.325,0.9061 +1731337200000,2622.328,2626.185,2622.328,2625.185,0.9511 +1731337500000,2625.175,2625.985,2621.975,2622.485,0.7464 +1731337800000,2622.485,2623.205,2620.585,2620.865,0.6138 +1731338100000,2620.855,2622.695,2620.665,2621.885,0.6054 +1731338400000,2621.885,2622.385,2620.215,2620.315,0.3217 +1731338700000,2620.265,2621.205,2618.465,2620.015,0.4163 +1731339000000,2619.925,2619.938,2615.615,2616.445,0.2742 +1731339300000,2616.445,2617.655,2615.305,2615.455,0.2248 +1731339600000,2615.475,2618.495,2613.935,2617.795,0.281 +1731339900000,2617.775,2617.875,2615.395,2616.405,0.609 +1731340200000,2616.405,2616.435,2613.675,2614.525,0.7678 +1731340500000,2614.555,2614.635,2613.325,2614.395,0.5811 +1731340800000,2614.395,2616.295,2613.515,2613.865,0.696 +1731341100000,2613.845,2614.115,2612.615,2613.065,0.8406 +1731341400000,2613.085,2615.615,2612.825,2615.025,0.5958 +1731341700000,2614.995,2616.775,2613.895,2614.885,0.2901 +1731342000000,2614.865,2616.015,2614.575,2614.945,0.207 +1731342300000,2614.985,2615.758,2614.035,2615.158,0.3994 +1731342600000,2615.155,2617.265,2614.025,2617.005,0.2422 +1731342900000,2617.055,2618.015,2616.165,2617.015,0.2511 +1731343200000,2616.995,2616.995,2614.965,2615.545,0.1099 +1731343500000,2615.565,2616.745,2615.065,2616.415,0.1548 +1731343800000,2616.405,2617.165,2614.625,2614.655,0.1681 +1731344100000,2614.625,2615.448,2613.915,2615.045,0.1728 +1731344400000,2615.015,2616.775,2614.635,2614.715,0.2614 +1731344700000,2614.718,2615.395,2613.565,2614.095,0.3142 +1731345000000,2614.075,2614.275,2613.065,2613.545,0.2107 +1731345300000,2613.545,2614.045,2612.965,2613.605,0.1969 +1731345600000,2613.575,2614.025,2612.705,2613.215,0.2399 +1731345900000,2613.215,2613.285,2611.325,2611.665,0.3807 +1731346200000,2611.675,2615.112,2611.615,2614.715,0.2869 +1731346500000,2614.685,2615.615,2613.915,2614.795,0.1529 +1731346800000,2614.785,2615.355,2613.115,2613.515,0.2038 +1731347100000,2613.495,2614.295,2613.085,2613.395,0.2332 +1731347400000,2613.375,2614.025,2612.675,2612.865,0.1866 +1731347700000,2612.835,2613.505,2612.195,2612.425,0.2098 +1731348000000,2612.415,2612.685,2611.485,2612.345,0.2325 +1731348300000,2612.345,2613.205,2612.065,2612.525,0.2019 +1731348600000,2612.515,2613.185,2612.365,2612.485,0.3041 +1731348900000,2612.515,2612.645,2611.205,2611.225,0.4136 +1731349200000,2611.275,2612.025,2610.515,2610.705,0.5515 +1731349500000,2610.705,2611.745,2610.665,2611.205,0.4559 +1731349800000,2611.245,2613.395,2611.075,2613.345,0.3917 +1731350100000,2613.345,2616.195,2613.065,2616.015,0.3095 +1731350400000,2616.005,2618.285,2616.005,2618.058,0.3416 +1731350700000,2618.015,2619.148,2617.484,2618.108,0.3264 +1731351000000,2618.104,2618.448,2617.115,2617.785,0.1748 +1731351300000,2617.755,2619.065,2617.665,2618.848,0.0791 +1731351600000,2618.848,2620.525,2618.848,2619.875,0.1339 +1731351900000,2619.875,2620.215,2618.135,2618.848,0.1493 +1731352200000,2618.848,2619.215,2617.765,2619.035,0.0703 +1731352500000,2619.055,2620.065,2619.055,2619.975,0.0583 +1731352800000,2619.995,2620.395,2618.595,2619.585,0.0698 +1731353100000,2619.598,2620.095,2618.735,2618.915,0.1291 +1731353400000,2618.945,2620.045,2618.595,2618.615,0.0794 +1731353700000,2618.625,2618.855,2617.975,2618.675,0.0942 +1731354000000,2618.695,2619.485,2618.675,2619.135,0.1411 +1731354300000,2619.135,2620.035,2618.955,2619.225,0.1808 +1731354600000,2619.235,2619.715,2618.395,2618.524,0.1945 +1731354900000,2618.575,2619.535,2618.385,2619.115,0.0838 +1731355200000,2619.165,2621.885,2619.165,2621.505,0.1233 +1731355500000,2621.485,2622.395,2621.295,2622.145,0.0877 +1731355800000,2622.175,2622.195,2621.375,2621.945,0.0637 +1731356100000,2621.975,2622.535,2621.745,2622.485,0.0644 +1731356400000,2622.485,2623.005,2621.435,2622.025,0.0739 +1731356700000,2622.025,2622.695,2621.925,2622.055,0.095 +1731357000000,2622.165,2623.525,2622.095,2623.415,0.1165 +1731357300000,2623.445,2623.805,2622.255,2622.745,0.1511 +1731357600000,2622.735,2625.145,2622.735,2625.135,0.1668 +1731357900000,2625.105,2626.075,2624.975,2625.085,0.1393 +1731358200000,2625.105,2625.648,2623.365,2623.365,0.2173 +1731358500000,2623.365,2623.535,2621.855,2621.955,0.2638 +1731358800000,2621.865,2622.955,2621.835,2622.825,0.0513 +1731359100000,2622.855,2622.895,2622.265,2622.415,0.0522 +1731359400000,2622.378,2622.835,2622.215,2622.745,0.0223 +1731359700000,2622.788,2622.885,2622.485,2622.545,0.0403 +1731360000000,2622.525,2622.725,2622.305,2622.625,0.0223 +1731360300000,2622.645,2622.695,2622.195,2622.245,0.0251 +1731360600000,2622.245,2622.375,2621.405,2621.615,0.0776 +1731360900000,2621.645,2621.675,2621.285,2621.285,0.0665 +1731361200000,2621.305,2621.375,2619.675,2619.695,0.1132 +1731361500000,2619.725,2620.405,2619.645,2620.145,0.0617 +1731361800000,2620.125,2620.365,2619.475,2619.565,0.025 +1731362100000,2619.605,2619.725,2618.725,2619.375,0.108 +1731366000000,2618.618,2621.048,2618.598,2620.848,0.0655 +1731366300000,2620.955,2621.508,2620.308,2620.815,0.0662 +1731366600000,2620.855,2621.135,2620.635,2620.895,0.0328 +1731366900000,2620.865,2621.675,2620.705,2621.625,0.017 +1731367200000,2621.655,2622.025,2621.645,2621.945,0.0103 +1731367500000,2621.925,2621.925,2621.508,2621.845,0.0532 +1731367800000,2621.875,2622.605,2621.595,2622.555,0.0373 +1731368100000,2622.585,2622.915,2622.445,2622.795,0.0176 +1731368400000,2622.795,2622.955,2622.505,2622.785,0.0214 +1731368700000,2622.775,2623.175,2622.405,2623.115,0.034 +1731369000000,2623.115,2623.455,2622.535,2623.425,0.0323 +1731369300000,2623.445,2623.975,2623.125,2623.855,0.0358 +1731369600000,2623.855,2623.945,2622.475,2622.745,0.0449 +1731369900000,2622.745,2623.295,2622.085,2622.275,0.0572 +1731370200000,2622.288,2623.605,2622.285,2623.605,0.0597 +1731370500000,2623.585,2623.848,2622.545,2622.705,0.0504 +1731370800000,2622.705,2623.365,2622.485,2623.365,0.0443 +1731371100000,2623.345,2623.995,2622.355,2623.645,0.0741 +1731371400000,2623.645,2623.895,2623.205,2623.745,0.1633 +1731371700000,2623.715,2623.985,2622.765,2623.975,0.0994 +1731372000000,2623.945,2623.985,2623.105,2623.935,0.1254 +1731372300000,2623.885,2624.255,2623.375,2624.225,0.0729 +1731372600000,2624.198,2625.078,2623.388,2623.778,0.0865 +1731372900000,2623.745,2623.988,2623.364,2623.828,0.2037 +1731373200000,2623.795,2625.585,2623.048,2623.625,0.5608 +1731373500000,2623.584,2624.265,2622.105,2623.155,0.1878 +1731373800000,2623.185,2624.435,2622.975,2623.255,0.0851 +1731374100000,2623.265,2623.385,2621.555,2621.805,0.1345 +1731374400000,2621.795,2622.295,2620.055,2620.675,0.3254 +1731374700000,2620.665,2621.745,2619.008,2619.205,0.1429 +1731375000000,2619.225,2622.925,2619.135,2621.665,0.1609 +1731375300000,2621.695,2622.215,2620.745,2621.085,0.2134 +1731375600000,2621.058,2622.705,2620.965,2622.095,0.1486 +1731375900000,2622.105,2627.015,2622.105,2626.565,0.2432 +1731376200000,2626.555,2626.555,2623.465,2624.795,0.3105 +1731376500000,2624.835,2624.835,2623.245,2624.045,0.1909 +1731376800000,2624.015,2624.515,2621.285,2622.345,0.1801 +1731377100000,2622.385,2622.505,2620.985,2622.005,0.1644 +1731377400000,2621.995,2622.805,2620.658,2622.405,0.1633 +1731377700000,2622.385,2623.998,2622.305,2623.565,0.117 +1731378000000,2623.588,2625.035,2623.574,2624.544,0.2763 +1731378300000,2624.504,2625.144,2624.098,2624.524,0.2207 +1731378600000,2624.485,2625.175,2623.425,2625.135,0.4065 +1731378900000,2625.075,2625.335,2622.948,2623.494,0.3389 +1731379200000,2623.484,2623.564,2621.435,2621.805,0.4477 +1731379500000,2621.785,2621.795,2620.625,2620.675,0.1786 +1731379800000,2620.675,2622.465,2620.345,2622.428,0.2077 +1731380100000,2622.415,2622.628,2621.405,2621.825,0.2177 +1731380400000,2621.838,2622.965,2621.445,2622.835,0.0978 +1731380700000,2622.865,2623.135,2622.115,2622.615,0.2321 +1731381000000,2622.605,2623.055,2621.975,2622.265,0.1204 +1731381300000,2622.255,2622.378,2621.515,2622.108,0.1258 +1731381600000,2622.095,2623.305,2622.075,2623.215,0.13 +1731381900000,2623.215,2623.585,2622.388,2622.875,0.1166 +1731382200000,2622.875,2623.035,2620.985,2621.215,0.092 +1731382500000,2621.245,2621.575,2620.525,2621.095,0.0539 +1731382800000,2621.095,2621.095,2620.285,2620.355,0.0638 +1731383100000,2620.385,2621.115,2619.455,2619.775,0.0563 +1731383400000,2619.754,2620.265,2618.935,2619.765,0.0684 +1731383700000,2619.785,2620.005,2618.645,2618.805,0.1207 +1731384000000,2618.795,2618.998,2616.514,2617.415,0.4069 +1731384300000,2617.435,2617.635,2615.565,2616.175,0.1752 +1731384600000,2616.185,2617.105,2615.975,2616.825,0.1077 +1731384900000,2616.815,2617.825,2616.645,2617.665,0.0942 +1731385200000,2617.685,2617.914,2617.095,2617.355,0.0577 +1731385500000,2617.325,2617.775,2616.588,2616.768,0.12 +1731385800000,2616.775,2617.138,2616.365,2616.884,0.1562 +1731386100000,2616.914,2617.608,2616.318,2616.318,0.1218 +1731386400000,2616.144,2616.305,2615.525,2615.984,0.1357 +1731386700000,2616.058,2616.548,2615.875,2616.065,0.188 +1731387000000,2616.065,2616.665,2615.515,2616.545,0.0901 +1731387300000,2616.565,2617.895,2616.355,2617.625,0.1036 +1731387600000,2617.635,2618.035,2617.305,2617.355,0.1889 +1731387900000,2617.345,2617.365,2616.608,2616.608,0.0937 +1731388200000,2616.605,2617.025,2616.335,2616.825,0.0975 +1731388500000,2616.835,2616.835,2615.618,2615.618,0.1182 +1731388800000,2615.575,2615.575,2611.598,2611.885,0.3022 +1731389100000,2611.885,2613.085,2611.678,2612.495,0.2196 +1731389400000,2612.455,2612.665,2606.435,2608.888,0.7838 +1731389700000,2608.875,2612.025,2607.985,2612.025,0.3118 +1731390000000,2611.995,2613.005,2610.238,2610.428,0.3208 +1731390300000,2610.428,2612.508,2609.885,2609.935,0.5178 +1731390600000,2609.925,2609.925,2606.315,2607.345,0.4154 +1731390900000,2607.375,2608.298,2605.318,2606.725,0.5706 +1731391200000,2606.745,2606.888,2604.015,2604.554,0.7816 +1731391500000,2604.545,2607.645,2604.158,2607.205,0.726 +1731391800000,2607.205,2608.025,2605.635,2607.105,0.3901 +1731392100000,2607.055,2607.364,2604.695,2606.005,0.3912 +1731392400000,2606.045,2606.695,2603.295,2605.305,0.2794 +1731392700000,2605.335,2607.535,2605.255,2607.195,0.413 +1731393000000,2607.285,2610.045,2607.285,2608.355,0.2741 +1731393300000,2608.335,2608.985,2606.715,2606.745,0.4332 +1731393600000,2606.778,2606.778,2603.475,2604.605,0.3855 +1731393900000,2604.625,2607.555,2604.355,2606.235,0.4446 +1731394200000,2606.305,2607.655,2605.975,2606.985,0.3059 +1731394500000,2606.985,2607.945,2606.485,2607.795,0.1079 +1731394800000,2607.805,2608.895,2606.395,2606.625,0.257 +1731395100000,2606.615,2607.265,2605.755,2606.275,0.1765 +1731395400000,2606.275,2606.905,2604.595,2606.365,0.1715 +1731395700000,2606.305,2608.125,2605.555,2607.405,0.1519 +1731396000000,2607.408,2607.485,2599.415,2600.115,0.4974 +1731396300000,2600.185,2605.245,2600.015,2604.165,0.3394 +1731396600000,2604.185,2604.455,2600.555,2600.555,0.3273 +1731396900000,2600.518,2601.655,2595.074,2597.545,0.5739 +1731397200000,2597.545,2598.345,2595.775,2596.785,0.3173 +1731397500000,2596.815,2602.914,2596.785,2602.545,0.3318 +1731397800000,2602.595,2604.315,2601.895,2602.665,0.233 +1731398100000,2602.685,2602.795,2597.724,2598.125,0.4221 +1731398400000,2598.125,2604.565,2598.085,2601.055,0.3296 +1731398700000,2601.085,2604.195,2600.914,2603.965,0.174 +1731399000000,2603.965,2606.345,2603.915,2604.215,0.1726 +1731399300000,2604.195,2604.485,2602.005,2603.045,0.1186 +1731399600000,2603.015,2604.915,2600.685,2601.755,0.1486 +1731399900000,2601.755,2602.645,2600.928,2601.895,0.194 +1731400200000,2601.865,2603.025,2600.435,2602.325,0.0974 +1731400500000,2602.305,2602.985,2599.695,2599.924,0.1086 +1731400800000,2599.898,2600.774,2599.395,2599.695,0.1203 +1731401100000,2599.635,2601.245,2599.235,2600.955,0.1296 +1731401400000,2601.058,2602.878,2600.375,2601.104,0.4436 +1731401700000,2601.125,2601.905,2600.285,2600.495,0.1524 +1731402000000,2600.485,2600.625,2598.515,2598.845,0.1274 +1731402300000,2598.845,2599.175,2590.675,2591.425,0.3666 +1731402600000,2591.395,2594.304,2590.925,2594.195,0.3484 +1731402900000,2594.155,2595.585,2592.378,2592.885,0.3143 +1731403200000,2592.864,2594.745,2592.415,2594.315,0.3473 +1731403500000,2594.335,2595.415,2593.534,2594.405,0.1065 +1731403800000,2594.425,2595.185,2592.795,2593.185,0.0827 +1731404100000,2593.165,2595.815,2591.475,2595.665,0.1245 +1731404400000,2595.695,2595.785,2592.675,2593.295,0.1012 +1731404700000,2593.335,2595.715,2593.125,2595.565,0.1079 +1731405000000,2595.585,2595.715,2594.378,2595.295,0.1806 +1731405300000,2595.265,2596.225,2592.195,2593.145,0.213 +1731405600000,2593.125,2593.625,2591.094,2592.185,0.1368 +1731405900000,2592.185,2592.835,2591.155,2592.775,0.1969 +1731406200000,2592.815,2595.778,2592.524,2593.385,0.1463 +1731406500000,2593.385,2594.855,2590.635,2590.865,0.2073 +1731406800000,2590.908,2592.645,2590.355,2590.405,0.1176 +1731407100000,2590.375,2593.715,2589.508,2591.835,0.1363 +1731407400000,2591.805,2592.495,2590.415,2591.255,0.0881 +1731407700000,2591.255,2592.725,2590.445,2590.758,0.0821 +1731408000000,2590.865,2593.435,2590.595,2592.265,0.1569 +1731408300000,2592.295,2598.485,2592.065,2595.244,0.1798 +1731408600000,2595.244,2597.905,2595.135,2596.165,0.2051 +1731408900000,2596.158,2597.215,2595.568,2596.525,0.1353 +1731409200000,2596.525,2598.075,2595.675,2596.645,0.2171 +1731409500000,2596.615,2598.988,2595.505,2595.895,0.2621 +1731409800000,2595.855,2597.795,2595.395,2596.615,0.096 +1731410100000,2596.615,2596.675,2594.535,2595.465,0.1087 +1731410400000,2595.445,2596.205,2592.455,2595.725,0.2116 +1731410700000,2595.725,2598.675,2594.905,2597.805,0.1274 +1731411000000,2597.795,2598.744,2596.755,2597.555,0.3804 +1731411300000,2597.555,2597.785,2596.185,2596.185,0.1134 +1731411600000,2596.185,2597.355,2594.785,2595.005,0.1253 +1731411900000,2595.035,2595.375,2593.075,2593.395,0.1418 +1731412200000,2593.435,2595.555,2593.065,2594.625,0.1327 +1731412500000,2594.675,2598.098,2594.508,2597.695,0.2006 +1731412800000,2597.725,2603.875,2597.725,2603.378,0.4395 +1731413100000,2603.378,2604.475,2601.155,2601.458,0.2871 +1731413400000,2601.455,2603.545,2600.485,2602.205,0.2818 +1731413700000,2602.185,2602.878,2601.185,2602.598,0.3128 +1731414000000,2602.604,2603.305,2601.254,2602.454,0.4183 +1731414300000,2602.465,2604.138,2601.488,2602.484,0.3708 +1731414600000,2602.474,2603.015,2600.684,2602.555,0.2465 +1731414900000,2602.594,2606.185,2602.424,2604.875,0.4192 +1731415200000,2604.908,2606.455,2601.815,2602.175,0.2835 +1731415500000,2602.165,2605.875,2601.105,2605.815,0.2558 +1731415800000,2605.785,2606.335,2604.364,2604.998,0.2873 +1731416100000,2605.004,2606.958,2604.095,2605.125,0.2932 +1731416400000,2605.145,2607.065,2604.575,2605.765,0.4035 +1731416700000,2605.795,2609.155,2605.455,2607.805,0.2509 +1731417000000,2607.805,2608.135,2604.405,2605.445,0.6464 +1731417300000,2605.465,2608.528,2605.235,2608.315,0.5047 +1731417600000,2608.875,2612.835,2607.175,2612.745,0.7092 +1731417900000,2612.805,2616.225,2612.375,2614.355,0.7552 +1731418200000,2614.305,2614.685,2609.225,2610.015,0.3278 +1731418500000,2610.015,2612.395,2606.985,2607.335,0.3007 +1731418800000,2607.355,2608.395,2605.735,2606.085,0.3181 +1731419100000,2606.095,2609.195,2605.395,2608.855,0.685 +1731419400000,2608.885,2609.635,2606.848,2609.305,0.4811 +1731419700000,2609.325,2612.008,2609.325,2611.455,0.6322 +1731420000000,2611.535,2611.805,2608.865,2609.075,0.4116 +1731420300000,2609.075,2611.195,2608.815,2610.245,0.3997 +1731420600000,2610.388,2613.705,2610.388,2613.345,0.8284 +1731420900000,2613.305,2614.658,2611.998,2614.545,0.5894 +1731421200000,2614.554,2615.255,2613.115,2614.015,0.4112 +1731421500000,2614.005,2614.175,2611.745,2613.165,0.1846 +1731421800000,2613.165,2613.818,2609.725,2609.765,0.4247 +1731422100000,2609.785,2616.885,2609.735,2613.865,0.3392 +1731422400000,2613.735,2616.385,2611.915,2614.648,0.3088 +1731422700000,2614.624,2614.634,2611.715,2613.425,0.3253 +1731423000000,2613.425,2613.935,2610.464,2611.165,0.2758 +1731423300000,2611.165,2611.995,2610.034,2610.198,0.397 +1731423600000,2610.198,2611.568,2605.055,2606.395,0.3585 +1731423900000,2606.415,2608.525,2605.105,2607.845,0.2281 +1731424200000,2607.825,2609.925,2607.375,2609.018,0.3519 +1731424500000,2608.985,2610.215,2608.525,2609.985,0.3625 +1731424800000,2609.965,2610.505,2605.795,2605.805,0.1988 +1731425100000,2605.805,2606.385,2602.935,2603.255,0.261 +1731425400000,2603.295,2604.355,2601.585,2601.815,0.2732 +1731425700000,2601.835,2601.935,2598.535,2598.755,0.2942 +1731426000000,2598.755,2603.754,2597.245,2601.078,0.4124 +1731426300000,2601.034,2602.358,2599.645,2599.665,0.5416 +1731426600000,2599.635,2600.155,2597.388,2597.785,0.3636 +1731426900000,2597.765,2600.615,2597.675,2598.365,0.339 +1731427200000,2598.385,2600.878,2597.755,2598.835,0.7033 +1731427500000,2598.835,2603.055,2598.428,2602.878,0.634 +1731427800000,2602.878,2603.988,2599.698,2599.775,0.5771 +1731428100000,2599.694,2601.628,2598.885,2600.485,0.3023 +1731428400000,2600.345,2602.695,2598.998,2599.525,0.2673 +1731428700000,2599.505,2600.395,2598.575,2598.875,0.1811 +1731429000000,2598.895,2599.895,2598.225,2599.555,0.35 +1731429300000,2599.555,2600.645,2598.915,2599.915,0.5431 +1731429600000,2599.915,2601.415,2599.155,2600.315,0.3399 +1731429900000,2600.325,2601.375,2599.715,2601.325,0.1894 +1731430200000,2601.325,2601.525,2599.715,2600.615,0.1322 +1731430500000,2600.635,2601.135,2599.315,2600.675,0.1654 +1731430800000,2600.645,2601.035,2596.515,2597.205,0.4609 +1731431100000,2597.195,2597.765,2595.425,2595.625,0.3281 +1731431400000,2595.625,2596.505,2593.145,2593.145,0.2269 +1731431700000,2593.145,2594.535,2592.305,2593.155,0.2479 +1731432000000,2593.165,2594.465,2592.645,2593.815,0.1673 +1731432300000,2593.835,2594.535,2593.105,2593.855,0.1467 +1731432600000,2593.895,2595.805,2593.145,2595.485,0.2033 +1731432900000,2595.438,2596.985,2595.098,2596.315,0.3564 +1731433200000,2596.265,2596.725,2594.515,2594.625,0.1301 +1731433500000,2594.605,2594.995,2593.655,2594.395,0.1084 +1731433800000,2594.395,2598.075,2594.395,2597.825,0.1192 +1731434100000,2597.915,2599.135,2597.368,2597.368,0.1388 +1731434400000,2597.345,2598.825,2597.045,2598.415,0.2246 +1731434700000,2598.385,2599.715,2598.235,2599.365,0.1427 +1731435000000,2599.415,2600.795,2599.085,2600.565,0.1216 +1731435300000,2600.565,2601.975,2600.025,2601.384,0.1235 +1731435600000,2601.455,2601.455,2599.075,2599.325,0.1314 +1731435900000,2599.325,2601.435,2599.234,2599.505,0.1883 +1731436200000,2599.505,2600.025,2597.115,2597.404,0.3104 +1731436500000,2597.378,2598.414,2596.978,2597.125,0.2712 +1731436800000,2597.125,2597.675,2596.295,2597.314,0.215 +1731437100000,2597.314,2598.645,2596.545,2597.725,0.1569 +1731437400000,2597.725,2599.285,2597.605,2598.925,0.1155 +1731437700000,2598.915,2599.825,2598.685,2599.075,0.2213 +1731438000000,2599.075,2600.935,2599.005,2600.905,0.0908 +1731438300000,2600.895,2600.895,2599.815,2599.855,0.0937 +1731438600000,2599.855,2599.985,2598.875,2599.138,0.0965 +1731438900000,2599.165,2600.145,2598.705,2600.145,0.1192 +1731439200000,2600.145,2601.315,2600.005,2600.585,0.0995 +1731439500000,2600.585,2601.045,2599.325,2599.835,0.1463 +1731439800000,2599.835,2600.535,2599.195,2599.955,0.229 +1731440100000,2599.945,2600.265,2598.825,2598.835,0.2585 +1731440400000,2598.835,2600.465,2598.835,2600.095,0.1119 +1731440700000,2600.095,2600.515,2599.515,2599.545,0.1374 +1731441000000,2599.535,2599.585,2598.725,2599.215,0.1427 +1731441300000,2599.225,2599.325,2597.855,2598.035,0.2133 +1731441600000,2598.025,2598.605,2596.475,2596.885,0.1171 +1731441900000,2596.885,2597.365,2596.195,2596.364,0.101 +1731442200000,2596.364,2597.795,2594.998,2597.795,0.1177 +1731442500000,2597.795,2598.435,2597.765,2598.435,0.0782 +1731442800000,2598.445,2599.065,2598.065,2598.615,0.0951 +1731443100000,2598.615,2598.935,2598.064,2598.064,0.1682 +1731443400000,2598.045,2598.598,2597.285,2598.398,0.1643 +1731443700000,2598.398,2599.335,2597.798,2599.145,0.1031 +1731444000000,2599.145,2600.098,2598.898,2600.098,0.0839 +1731444300000,2600.095,2601.235,2600.025,2600.475,0.0816 +1731444600000,2600.465,2600.865,2599.458,2600.164,0.2141 +1731444900000,2600.128,2600.448,2599.358,2599.588,0.171 +1731445200000,2599.578,2600.604,2599.564,2600.394,0.098 +1731445500000,2600.394,2600.568,2599.544,2599.608,0.0862 +1731445800000,2599.624,2599.734,2599.074,2599.255,0.0647 +1731446100000,2599.255,2599.425,2598.785,2598.785,0.0374 +1731446400000,2598.775,2599.125,2598.184,2598.645,0.0383 +1731446700000,2598.645,2598.675,2597.535,2597.655,0.0364 +1731447000000,2597.655,2598.325,2597.265,2598.035,0.0347 +1731447300000,2597.995,2598.285,2597.795,2598.085,0.0383 +1731447600000,2598.085,2598.295,2597.265,2597.555,0.0309 +1731447900000,2597.525,2597.565,2597.175,2597.235,0.0587 +1731448200000,2597.235,2598.195,2597.025,2598.095,0.0344 +1731448500000,2598.115,2598.265,2597.895,2597.895,0.0367 +1731452400000,2597.628,2598.555,2597.398,2597.745,0.0719 +1731452700000,2597.764,2598.144,2597.435,2598.084,0.0284 +1731453000000,2598.184,2598.905,2598.105,2598.805,0.0103 +1731453300000,2598.855,2599.255,2598.705,2599.128,0.0217 +1731453600000,2599.158,2599.358,2598.945,2598.955,0.0225 +1731453900000,2598.935,2598.935,2598.135,2598.145,0.0184 +1731454200000,2598.185,2598.505,2598.095,2598.095,0.0231 +1731454500000,2598.085,2598.385,2597.835,2598.225,0.0161 +1731454800000,2598.245,2598.525,2598.225,2598.255,0.0091 +1731455100000,2598.275,2599.445,2598.275,2599.445,0.0211 +1731455400000,2599.445,2599.675,2599.155,2599.485,0.0245 +1731455700000,2599.485,2599.485,2598.735,2598.775,0.0238 +1731456000000,2598.805,2598.915,2598.025,2598.505,0.0453 +1731456300000,2598.525,2598.795,2597.915,2598.205,0.0404 +1731456600000,2598.185,2599.075,2598.065,2598.675,0.0391 +1731456900000,2598.695,2599.395,2598.395,2599.295,0.0404 +1731457200000,2599.295,2599.525,2598.485,2598.608,0.0373 +1731457500000,2598.598,2598.895,2598.565,2598.765,0.0297 +1731457800000,2598.774,2599.355,2598.675,2599.105,0.0891 +1731458100000,2599.115,2599.758,2599.015,2599.725,0.0517 +1731458400000,2599.695,2599.755,2598.655,2599.008,0.053 +1731458700000,2599.008,2599.565,2598.734,2599.015,0.1361 +1731459000000,2599.034,2599.515,2598.825,2599.355,0.0784 +1731459300000,2599.355,2599.555,2598.575,2599.335,0.0391 +1731459600000,2599.325,2602.138,2599.325,2601.685,0.2566 +1731459900000,2601.665,2603.688,2601.635,2603.388,0.1821 +1731460200000,2603.378,2604.585,2601.995,2602.805,0.584 +1731460500000,2602.805,2608.355,2602.785,2608.065,0.8184 +1731460800000,2608.035,2608.235,2606.355,2606.865,0.5103 +1731461100000,2606.865,2608.505,2606.035,2608.135,0.4493 +1731461400000,2608.125,2608.625,2606.385,2607.915,0.5801 +1731461700000,2608.005,2610.165,2607.525,2608.965,0.3815 +1731462000000,2608.945,2610.355,2608.835,2609.805,0.1415 +1731462300000,2609.785,2611.005,2609.495,2610.085,0.2053 +1731462600000,2610.125,2610.465,2608.115,2609.325,0.2039 +1731462900000,2609.315,2609.345,2607.785,2607.995,0.1813 +1731463200000,2607.995,2608.365,2605.925,2606.208,0.274 +1731463500000,2606.215,2608.188,2605.928,2607.175,0.4641 +1731463800000,2607.175,2607.375,2605.025,2606.548,0.522 +1731464100000,2606.528,2607.048,2605.455,2605.485,0.3518 +1731464400000,2605.458,2606.215,2605.258,2606.075,0.1954 +1731464700000,2606.075,2607.095,2605.735,2607.005,0.0924 +1731465000000,2607.005,2607.908,2605.315,2607.345,0.175 +1731465300000,2607.345,2607.548,2606.245,2606.678,0.1789 +1731465600000,2606.635,2609.755,2606.505,2608.365,0.1851 +1731465900000,2608.315,2610.145,2608.245,2610.078,0.3596 +1731466200000,2610.068,2612.395,2609.908,2612.225,0.3795 +1731466500000,2612.265,2612.455,2611.355,2611.985,0.429 +1731466800000,2612.025,2613.118,2611.588,2611.588,0.3815 +1731467100000,2611.588,2612.665,2610.905,2611.005,0.2126 +1731467400000,2610.985,2611.345,2609.845,2610.268,0.1276 +1731467700000,2610.275,2610.888,2610.085,2610.384,0.1524 +1731468000000,2610.388,2610.635,2608.895,2608.914,0.1013 +1731468300000,2608.885,2608.885,2606.895,2608.328,0.1822 +1731468600000,2608.308,2608.908,2606.385,2606.385,0.1658 +1731468900000,2606.385,2607.608,2606.385,2607.505,0.0746 +1731469200000,2607.505,2609.168,2607.505,2608.704,0.2032 +1731469500000,2608.728,2610.945,2608.644,2610.705,0.2424 +1731469800000,2610.684,2612.375,2610.554,2612.375,0.251 +1731470100000,2612.375,2612.455,2611.325,2611.485,0.278 +1731470400000,2611.475,2612.235,2609.525,2609.598,0.3277 +1731470700000,2609.565,2610.385,2609.145,2609.545,0.2794 +1731471000000,2609.545,2611.115,2609.505,2610.195,0.1331 +1731471300000,2610.185,2610.768,2609.515,2610.705,0.268 +1731471600000,2610.705,2611.508,2610.675,2611.365,0.1383 +1731471900000,2611.335,2611.935,2611.275,2611.555,0.1828 +1731472200000,2611.575,2611.928,2610.565,2610.585,0.2091 +1731472500000,2610.575,2611.118,2610.555,2610.775,0.1099 +1731472800000,2610.725,2610.975,2607.748,2608.935,0.3726 +1731473100000,2608.965,2609.955,2607.795,2607.925,0.1665 +1731473400000,2607.925,2608.805,2607.395,2607.605,0.0905 +1731473700000,2607.605,2607.665,2605.945,2606.065,0.2194 +1731474000000,2606.135,2607.718,2606.135,2607.295,0.1881 +1731474300000,2607.265,2607.728,2606.975,2606.975,0.092 +1731474600000,2606.975,2606.975,2606.185,2606.475,0.0925 +1731474900000,2606.475,2606.875,2605.875,2606.398,0.1167 +1731475200000,2606.428,2606.978,2605.745,2606.095,0.3032 +1731475500000,2606.105,2606.758,2605.888,2606.158,0.2397 +1731475800000,2606.145,2606.515,2603.408,2604.715,0.3382 +1731476100000,2604.715,2605.445,2604.575,2605.445,0.1232 +1731476400000,2605.445,2606.275,2604.595,2604.955,0.1158 +1731476700000,2605.015,2605.355,2603.925,2604.865,0.1123 +1731477000000,2604.845,2606.375,2604.235,2606.265,0.0967 +1731477300000,2606.265,2606.648,2605.255,2605.605,0.1291 +1731477600000,2605.614,2607.325,2605.225,2606.505,0.1208 +1731477900000,2606.505,2607.044,2604.998,2606.174,0.4111 +1731478200000,2606.148,2606.174,2604.258,2604.264,0.4285 +1731478500000,2604.248,2605.338,2604.028,2605.334,0.4455 +1731478800000,2605.348,2606.535,2604.974,2605.745,0.2025 +1731479100000,2605.735,2606.915,2605.555,2605.715,0.1017 +1731479400000,2605.715,2606.605,2605.265,2606.015,0.0943 +1731479700000,2606.005,2606.085,2604.814,2605.425,0.1003 +1731480000000,2605.425,2605.565,2604.595,2604.755,0.1317 +1731480300000,2604.755,2605.855,2604.335,2605.395,0.1155 +1731480600000,2605.395,2606.525,2605.285,2605.895,0.0841 +1731480900000,2605.895,2606.385,2604.905,2605.285,0.1053 +1731481200000,2605.295,2606.195,2604.475,2606.175,0.1107 +1731481500000,2606.195,2607.315,2604.685,2605.495,0.1003 +1731481800000,2605.495,2605.495,2604.695,2605.075,0.0731 +1731482100000,2605.105,2605.585,2604.165,2605.445,0.1036 +1731482400000,2605.425,2606.404,2605.375,2606.075,0.2122 +1731482700000,2606.085,2607.218,2606.055,2606.145,0.2641 +1731483000000,2606.135,2606.488,2605.124,2605.894,0.3753 +1731483300000,2605.904,2606.888,2605.835,2605.964,0.2825 +1731483600000,2605.955,2607.115,2605.674,2607.084,0.3676 +1731483900000,2607.078,2607.078,2605.545,2605.875,0.2929 +1731484200000,2605.895,2607.055,2605.895,2606.774,0.2038 +1731484500000,2606.764,2606.825,2605.745,2606.058,0.1376 +1731484800000,2606.108,2606.115,2603.635,2604.285,0.2248 +1731485100000,2604.415,2604.675,2603.488,2603.488,0.304 +1731485400000,2603.534,2603.778,2601.205,2601.645,0.2633 +1731485700000,2601.665,2605.905,2600.894,2603.764,0.2428 +1731486000000,2603.725,2604.615,2602.738,2604.615,0.3219 +1731486300000,2604.615,2604.835,2603.335,2604.585,0.1279 +1731486600000,2604.585,2608.305,2604.465,2607.325,0.141 +1731486900000,2607.305,2609.925,2605.935,2609.635,0.1465 +1731487200000,2609.625,2610.645,2608.305,2608.815,0.2084 +1731487500000,2608.815,2610.415,2608.265,2608.885,0.1232 +1731487800000,2608.865,2609.145,2607.515,2608.225,0.1443 +1731488100000,2608.205,2608.845,2607.305,2607.505,0.2611 +1731488400000,2607.495,2610.235,2607.165,2608.835,0.1527 +1731488700000,2608.805,2609.015,2607.795,2608.305,0.1183 +1731489000000,2608.285,2609.725,2607.995,2609.465,0.0974 +1731489300000,2609.445,2609.925,2608.155,2608.405,0.1094 +1731489600000,2608.405,2610.365,2607.695,2610.165,0.1333 +1731489900000,2610.155,2610.445,2609.478,2609.505,0.106 +1731490200000,2609.525,2611.515,2609.455,2610.305,0.2806 +1731490500000,2610.255,2610.605,2609.295,2610.295,0.3804 +1731490800000,2610.375,2610.658,2608.395,2609.495,0.3313 +1731491100000,2609.475,2609.875,2607.935,2609.765,0.3324 +1731491400000,2609.775,2610.715,2608.935,2610.285,0.3131 +1731491700000,2610.285,2610.308,2607.925,2608.455,0.2229 +1731492000000,2608.465,2608.665,2607.035,2607.905,0.4168 +1731492300000,2607.895,2608.865,2607.665,2608.085,0.3276 +1731492600000,2608.075,2608.485,2607.445,2607.555,0.3031 +1731492900000,2607.545,2608.425,2606.905,2606.935,0.3411 +1731493200000,2606.895,2609.025,2606.895,2608.975,0.3689 +1731493500000,2608.975,2609.885,2608.495,2609.795,0.2452 +1731493800000,2609.795,2610.305,2608.765,2609.725,0.3298 +1731494100000,2609.705,2609.715,2607.925,2608.405,0.3045 +1731494400000,2608.425,2608.615,2606.885,2606.945,0.1714 +1731494700000,2606.955,2609.125,2606.955,2608.875,0.1857 +1731495000000,2608.875,2610.275,2608.875,2609.515,0.2167 +1731495300000,2609.495,2609.695,2608.755,2608.925,0.114 +1731495600000,2608.925,2609.025,2608.205,2608.645,0.2638 +1731495900000,2608.635,2611.228,2608.095,2611.088,0.1832 +1731496200000,2611.115,2611.505,2609.115,2609.465,0.1946 +1731496500000,2609.475,2610.095,2608.875,2609.685,0.1952 +1731496800000,2609.655,2609.848,2608.648,2608.825,0.1702 +1731497100000,2608.765,2609.345,2608.175,2608.595,0.2056 +1731497400000,2608.575,2608.575,2606.885,2606.978,0.1289 +1731497700000,2606.975,2606.995,2605.795,2605.985,0.2366 +1731498000000,2605.965,2608.548,2605.705,2608.285,0.1996 +1731498300000,2608.285,2609.705,2607.545,2609.675,0.1762 +1731498600000,2609.695,2610.784,2609.065,2610.258,0.3543 +1731498900000,2610.258,2610.765,2609.955,2610.715,0.1738 +1731499200000,2610.715,2612.585,2610.715,2611.845,0.2514 +1731499500000,2611.885,2612.028,2611.165,2611.424,0.29 +1731499800000,2611.424,2611.548,2610.275,2611.345,0.1073 +1731500100000,2611.325,2611.785,2611.025,2611.155,0.1056 +1731500400000,2611.135,2611.775,2610.315,2610.495,0.1039 +1731500700000,2610.495,2611.475,2609.715,2610.525,0.1551 +1731501000000,2610.525,2611.228,2609.428,2611.154,0.3241 +1731501300000,2611.168,2611.455,2609.778,2610.075,0.158 +1731501600000,2610.078,2611.215,2609.765,2610.875,0.1179 +1731501900000,2610.895,2611.345,2609.558,2609.955,0.1094 +1731502200000,2609.955,2610.105,2608.745,2609.285,0.1123 +1731502500000,2609.285,2610.025,2609.035,2609.505,0.1144 +1731502800000,2609.525,2610.785,2608.765,2609.985,0.2378 +1731503100000,2609.985,2610.915,2608.768,2608.875,0.3162 +1731503400000,2608.885,2609.235,2607.358,2607.878,0.5698 +1731503700000,2607.875,2609.358,2607.815,2609.195,0.1054 +1731504000000,2609.175,2609.465,2607.035,2607.925,0.2478 +1731504300000,2607.925,2609.415,2607.205,2608.435,0.104 +1731504600000,2608.415,2618.628,2608.415,2611.885,0.602 +1731504900000,2611.875,2614.848,2610.685,2611.654,1.0029 +1731505200000,2611.458,2613.484,2609.115,2609.265,0.8154 +1731505500000,2609.208,2611.775,2607.895,2610.795,0.4718 +1731505800000,2610.815,2613.245,2610.385,2613.125,0.2946 +1731506100000,2613.125,2614.015,2610.264,2612.245,0.3813 +1731506400000,2612.235,2613.565,2610.835,2611.535,0.3078 +1731506700000,2611.535,2614.865,2610.975,2613.375,0.2957 +1731507000000,2613.375,2616.255,2613.125,2615.505,0.2913 +1731507300000,2615.505,2615.868,2611.595,2612.475,0.2723 +1731507600000,2612.455,2614.895,2611.505,2614.695,0.2895 +1731507900000,2614.765,2615.805,2612.795,2613.155,0.1887 +1731508200000,2613.105,2615.185,2610.615,2610.778,0.2893 +1731508500000,2610.775,2610.864,2605.968,2607.325,0.3745 +1731508800000,2607.335,2609.885,2606.185,2609.855,0.5279 +1731509100000,2609.855,2609.855,2605.185,2605.415,0.4848 +1731509400000,2605.365,2605.535,2600.935,2603.085,0.6569 +1731509700000,2603.045,2604.945,2601.325,2601.985,1.0215 +1731510000000,2601.925,2602.935,2598.515,2600.395,0.6132 +1731510300000,2600.415,2600.475,2593.565,2598.645,1.2329 +1731510600000,2598.605,2600.545,2595.415,2596.255,1.2189 +1731510900000,2596.285,2600.225,2595.895,2599.755,1.2895 +1731511200000,2599.755,2600.275,2597.815,2600.065,1.232 +1731511500000,2600.085,2600.115,2596.895,2597.145,1.1269 +1731511800000,2597.105,2601.025,2596.825,2598.425,1.1835 +1731512100000,2598.425,2600.305,2597.875,2598.665,1.0664 +1731512400000,2598.665,2601.658,2597.085,2600.935,1.0003 +1731512700000,2600.935,2602.815,2599.645,2601.755,0.8138 +1731513000000,2601.755,2604.985,2601.245,2604.475,0.7307 +1731513300000,2604.455,2606.658,2604.335,2605.325,0.5846 +1731513600000,2605.325,2605.865,2603.215,2603.255,0.3266 +1731513900000,2603.275,2604.785,2602.305,2604.385,0.3463 +1731514200000,2604.415,2604.895,2601.355,2601.745,0.273 +1731514500000,2601.765,2601.765,2599.465,2600.355,0.2967 +1731514800000,2600.345,2600.755,2598.285,2598.585,0.3381 +1731515100000,2598.605,2598.685,2595.495,2595.495,0.6479 +1731515400000,2595.495,2596.405,2587.335,2588.825,0.7872 +1731515700000,2588.825,2591.465,2587.395,2590.125,0.8917 +1731516000000,2590.145,2591.825,2589.315,2590.095,0.6087 +1731516300000,2590.075,2592.775,2589.885,2591.605,0.5595 +1731516600000,2591.615,2591.715,2588.115,2588.115,0.6303 +1731516900000,2588.115,2588.115,2584.635,2585.755,0.9348 +1731517200000,2585.735,2586.755,2583.285,2583.765,0.7795 +1731517500000,2583.765,2585.435,2582.615,2584.065,0.8236 +1731517800000,2584.065,2584.325,2579.715,2581.975,0.8524 +1731518100000,2581.955,2583.535,2581.505,2581.905,0.7528 +1731518400000,2581.945,2582.315,2579.755,2579.965,0.7499 +1731518700000,2579.975,2580.515,2577.545,2578.655,0.807 +1731519000000,2578.705,2582.095,2578.705,2580.665,0.8158 +1731519300000,2580.665,2582.785,2580.135,2582.595,0.6993 +1731519600000,2582.615,2584.505,2582.015,2582.035,0.6262 +1731519900000,2582.055,2583.215,2581.595,2582.285,0.549 +1731520200000,2582.375,2584.715,2582.315,2584.515,0.1755 +1731520500000,2584.495,2584.905,2582.785,2583.205,0.1546 +1731520800000,2583.185,2585.365,2582.165,2584.835,0.1751 +1731521100000,2584.824,2584.824,2582.245,2582.715,0.1792 +1731521400000,2582.685,2584.858,2582.565,2584.395,0.115 +1731521700000,2584.355,2584.355,2583.035,2583.055,0.0892 +1731522000000,2583.055,2583.475,2580.925,2581.185,0.0908 +1731522300000,2581.234,2581.765,2579.725,2580.415,0.1373 +1731522600000,2580.485,2581.885,2580.435,2580.945,0.0959 +1731522900000,2580.928,2583.825,2580.855,2581.845,0.0897 +1731523200000,2581.805,2582.255,2579.958,2581.435,0.1001 +1731523500000,2581.455,2582.955,2579.475,2580.275,0.2001 +1731523800000,2580.305,2583.755,2579.815,2582.775,0.1951 +1731524100000,2582.805,2583.445,2581.754,2582.635,0.1524 +1731524400000,2582.665,2583.035,2581.075,2581.315,0.0779 +1731524700000,2581.315,2582.015,2580.545,2581.755,0.0779 +1731525000000,2581.755,2582.824,2581.235,2582.515,0.2134 +1731525300000,2582.535,2582.974,2581.375,2581.855,0.2105 +1731525600000,2581.865,2583.315,2581.865,2582.855,0.2603 +1731525900000,2582.865,2584.735,2582.805,2584.215,0.2726 +1731526200000,2583.864,2584.508,2583.208,2583.825,0.1827 +1731526500000,2583.795,2584.174,2582.955,2583.035,0.1226 +1731526800000,2583.035,2583.055,2582.305,2582.845,0.0961 +1731527100000,2582.815,2583.585,2581.605,2581.625,0.0895 +1731527400000,2581.625,2581.805,2580.425,2580.755,0.2059 +1731527700000,2580.765,2581.105,2580.425,2580.785,0.2264 +1731528000000,2580.795,2580.964,2575.744,2575.875,0.3444 +1731528300000,2575.705,2577.545,2574.395,2576.245,0.2217 +1731528600000,2576.225,2577.115,2575.105,2576.865,0.0764 +1731528900000,2576.905,2578.355,2576.505,2576.765,0.0972 +1731529200000,2576.765,2576.785,2575.475,2576.075,0.3263 +1731529500000,2576.075,2576.075,2575.265,2575.645,0.2425 +1731529800000,2575.645,2575.645,2573.685,2574.785,0.0841 +1731530100000,2574.815,2576.595,2574.815,2575.865,0.0878 +1731530400000,2575.875,2575.875,2574.464,2575.055,0.1142 +1731530700000,2575.075,2575.965,2574.575,2575.235,0.0889 +1731531000000,2575.205,2575.515,2573.405,2573.425,0.1328 +1731531300000,2573.445,2574.105,2572.875,2573.665,0.1337 +1731531600000,2573.695,2576.375,2573.385,2576.085,0.0707 +1731531900000,2576.075,2576.935,2575.985,2576.745,0.0367 +1731532200000,2576.745,2577.015,2575.465,2575.755,0.0434 +1731532500000,2575.765,2576.275,2575.624,2575.805,0.0305 +1731532800000,2575.805,2575.858,2575.238,2575.748,0.0594 +1731533100000,2575.748,2576.095,2575.245,2575.868,0.0485 +1731533400000,2575.868,2575.878,2574.878,2575.015,0.0659 +1731533700000,2574.995,2575.665,2574.865,2575.325,0.0845 +1731534000000,2575.315,2575.485,2574.575,2575.005,0.0431 +1731534300000,2575.005,2575.088,2573.125,2573.655,0.0514 +1731534600000,2573.675,2573.968,2573.335,2573.335,0.0668 +1731534900000,2573.295,2573.335,2572.125,2572.195,0.0789 +1731538800000,2572.245,2573.745,2571.565,2573.695,0.0965 +1731539100000,2573.865,2574.325,2573.345,2573.845,0.1403 +1731539400000,2573.835,2575.595,2573.584,2575.348,0.1061 +1731539700000,2575.248,2577.065,2575.144,2577.025,0.0942 +1731540000000,2577.035,2580.755,2577.035,2579.825,0.2039 +1731540300000,2579.825,2581.165,2579.475,2580.885,0.1277 +1731540600000,2580.895,2581.198,2570.235,2572.765,0.213 +1731540900000,2573.564,2575.845,2569.405,2572.158,0.4729 +1731541200000,2572.215,2573.955,2571.565,2572.165,0.2572 +1731541500000,2572.138,2572.675,2569.175,2570.004,0.2075 +1731541800000,2570.014,2571.004,2569.485,2569.784,0.0985 +1731542100000,2569.744,2571.574,2569.488,2570.694,0.1433 +1731542400000,2570.698,2572.115,2570.694,2572.015,0.1805 +1731542700000,2571.985,2572.578,2571.618,2572.324,0.1756 +1731543000000,2572.338,2572.824,2571.468,2572.718,0.2129 +1731543300000,2572.708,2574.315,2572.018,2573.968,0.2481 +1731543600000,2573.894,2574.404,2572.984,2574.238,0.1819 +1731543900000,2574.238,2574.515,2573.125,2573.515,0.1149 +1731544200000,2573.565,2573.845,2573.025,2573.135,0.1731 +1731544500000,2573.135,2573.195,2570.974,2572.075,0.2371 +1731544800000,2572.085,2572.305,2571.395,2572.005,0.1396 +1731545100000,2572.015,2572.255,2570.605,2570.715,0.1808 +1731545400000,2570.705,2570.895,2569.455,2570.375,0.2744 +1731545700000,2570.375,2572.398,2570.298,2572.258,0.2893 +1731546000000,2572.278,2572.728,2566.644,2567.525,0.9917 +1731546300000,2567.525,2568.485,2564.648,2568.395,0.5379 +1731546600000,2568.365,2569.385,2566.635,2567.775,0.4918 +1731546900000,2567.775,2569.025,2566.205,2566.905,0.3189 +1731547200000,2566.895,2568.525,2565.455,2568.055,0.3878 +1731547500000,2568.055,2569.385,2567.465,2569.015,0.3337 +1731547800000,2568.985,2570.055,2567.038,2567.145,0.4691 +1731548100000,2567.135,2568.345,2565.315,2565.815,0.4163 +1731548400000,2565.775,2568.928,2565.435,2566.748,0.3152 +1731548700000,2566.808,2567.085,2565.955,2565.975,0.3746 +1731549000000,2566.055,2567.145,2565.465,2565.965,0.4183 +1731549300000,2565.905,2565.905,2561.405,2562.455,0.2655 +1731549600000,2562.435,2563.675,2560.494,2561.955,0.3439 +1731549900000,2561.975,2564.305,2560.885,2563.865,0.1444 +1731550200000,2563.895,2564.315,2562.125,2563.155,0.1232 +1731550500000,2563.175,2564.428,2562.585,2563.945,0.1058 +1731550800000,2563.925,2564.275,2561.865,2562.325,0.0988 +1731551100000,2562.325,2562.465,2561.105,2561.815,0.1222 +1731551400000,2561.815,2562.395,2560.305,2560.915,0.2543 +1731551700000,2560.945,2561.015,2558.875,2558.895,0.5103 +1731552000000,2558.895,2559.775,2558.824,2559.345,0.4666 +1731552300000,2559.345,2559.585,2558.785,2559.035,0.2478 +1731552600000,2559.044,2559.945,2558.945,2559.514,0.2076 +1731552900000,2559.515,2560.635,2559.365,2560.455,0.5074 +1731553200000,2560.405,2561.425,2559.805,2560.275,0.1553 +1731553500000,2560.305,2562.968,2560.175,2562.918,0.1559 +1731553800000,2562.948,2563.725,2561.655,2563.605,0.3781 +1731554100000,2563.615,2564.985,2562.875,2563.175,0.4799 +1731554400000,2563.165,2564.255,2562.165,2563.815,0.4591 +1731554700000,2563.795,2563.885,2561.325,2561.345,0.4084 +1731555000000,2561.375,2562.735,2560.975,2561.865,0.2841 +1731555300000,2561.865,2562.575,2561.185,2561.275,0.2337 +1731555600000,2561.265,2561.595,2560.515,2560.575,0.2129 +1731555900000,2560.575,2561.545,2560.205,2560.385,0.1446 +1731556200000,2560.375,2561.095,2559.948,2560.015,0.1297 +1731556500000,2560.005,2561.605,2559.845,2560.555,0.0905 +1731556800000,2560.535,2560.535,2559.125,2559.615,0.1422 +1731557100000,2559.615,2560.585,2559.605,2560.315,0.0619 +1731557400000,2560.315,2561.205,2560.315,2560.895,0.1214 +1731557700000,2560.875,2561.965,2560.485,2561.335,0.1279 +1731558000000,2561.345,2561.905,2560.905,2561.815,0.2921 +1731558300000,2561.815,2563.015,2561.815,2562.815,0.1327 +1731558600000,2562.785,2562.785,2562.165,2562.415,0.1038 +1731558900000,2562.415,2562.665,2560.625,2561.135,0.104 +1731559200000,2561.145,2562.175,2560.155,2561.625,0.2677 +1731559500000,2561.605,2563.315,2561.255,2562.575,0.1886 +1731559800000,2562.505,2564.095,2562.415,2564.035,0.1961 +1731560100000,2564.045,2565.115,2564.005,2565.025,0.1039 +1731560400000,2565.025,2565.035,2563.495,2563.575,0.1565 +1731560700000,2563.624,2563.794,2561.815,2562.705,0.3041 +1731561000000,2562.705,2562.915,2561.775,2561.865,0.096 +1731561300000,2561.845,2562.438,2560.625,2560.625,0.1307 +1731561600000,2560.645,2560.815,2559.085,2559.195,0.1337 +1731561900000,2559.175,2560.035,2558.885,2559.755,0.1453 +1731562200000,2559.745,2560.175,2558.818,2559.275,0.4249 +1731562500000,2559.305,2559.795,2555.185,2556.405,0.4861 +1731562800000,2556.435,2557.005,2555.195,2556.085,0.2219 +1731563100000,2556.085,2558.008,2555.728,2557.685,0.1416 +1731563400000,2557.695,2558.825,2557.665,2557.905,0.141 +1731563700000,2557.935,2558.678,2557.708,2558.468,0.3175 +1731564000000,2558.468,2560.375,2558.394,2559.405,0.2588 +1731564300000,2559.415,2559.705,2557.405,2558.225,0.3335 +1731564600000,2558.245,2558.635,2557.455,2557.975,0.2557 +1731564900000,2557.945,2558.835,2557.515,2558.625,0.1897 +1731565200000,2558.605,2559.135,2557.465,2558.575,0.1528 +1731565500000,2558.578,2558.635,2557.375,2557.585,0.417 +1731565800000,2557.544,2557.965,2554.164,2554.985,0.4091 +1731566100000,2554.985,2555.225,2553.754,2554.594,0.2871 +1731566400000,2554.594,2556.155,2554.465,2554.955,0.1749 +1731566700000,2554.938,2555.235,2551.934,2552.015,0.3172 +1731567000000,2552.008,2553.655,2551.765,2553.345,0.2937 +1731567300000,2553.355,2555.164,2553.355,2554.885,0.4058 +1731567600000,2554.905,2556.898,2554.015,2556.315,0.5551 +1731567900000,2556.365,2556.535,2553.485,2554.315,0.4877 +1731568200000,2554.285,2554.945,2550.255,2550.805,0.5059 +1731568500000,2550.795,2553.845,2550.425,2553.135,0.1595 +1731568800000,2553.135,2554.265,2552.735,2552.735,0.4224 +1731569100000,2552.735,2554.815,2552.645,2554.725,0.2416 +1731569400000,2554.735,2557.965,2554.195,2557.215,0.3451 +1731569700000,2557.205,2558.795,2556.395,2557.415,0.5296 +1731570000000,2557.485,2558.215,2555.445,2556.015,0.2921 +1731570300000,2556.015,2557.515,2555.865,2557.075,0.1441 +1731570600000,2557.075,2558.535,2556.765,2557.665,0.1753 +1731570900000,2557.748,2557.875,2556.395,2556.824,0.3348 +1731571200000,2556.804,2556.834,2554.388,2556.365,0.4341 +1731571500000,2556.385,2558.718,2556.385,2558.605,0.2771 +1731571800000,2558.585,2559.664,2557.025,2557.045,0.5273 +1731572100000,2557.025,2557.885,2555.658,2557.825,0.2693 +1731572400000,2557.845,2557.845,2554.795,2555.585,0.1544 +1731572700000,2555.605,2556.765,2555.035,2555.575,0.2021 +1731573000000,2555.575,2557.695,2555.185,2557.065,0.1497 +1731573300000,2557.095,2558.705,2556.675,2557.045,0.1306 +1731573600000,2557.045,2557.525,2555.605,2557.375,0.1575 +1731573900000,2557.335,2557.615,2554.795,2556.225,0.1678 +1731574200000,2556.245,2557.045,2555.745,2555.945,0.1336 +1731574500000,2555.955,2556.415,2554.458,2556.045,0.2398 +1731574800000,2556.035,2558.248,2555.925,2556.135,0.3102 +1731575100000,2556.235,2557.185,2552.835,2555.775,0.6213 +1731575400000,2555.805,2556.265,2553.875,2554.505,0.3812 +1731575700000,2554.525,2554.635,2551.435,2551.785,0.4641 +1731576000000,2551.775,2553.345,2551.385,2552.985,0.5381 +1731576300000,2552.994,2553.525,2551.465,2552.115,0.5954 +1731576600000,2552.025,2552.045,2546.225,2546.508,0.7424 +1731576900000,2546.505,2547.008,2540.785,2544.178,0.6491 +1731577200000,2544.215,2545.295,2543.035,2543.525,0.5559 +1731577500000,2543.525,2544.245,2541.565,2542.228,0.7054 +1731577800000,2542.215,2542.355,2536.664,2541.455,0.6816 +1731578100000,2541.394,2544.285,2541.345,2543.328,0.3431 +1731578400000,2543.328,2543.368,2538.915,2539.645,0.2805 +1731578700000,2539.645,2541.745,2539.505,2541.525,0.4999 +1731579000000,2541.535,2544.595,2541.315,2544.525,0.6386 +1731579300000,2544.505,2544.905,2542.175,2542.875,0.5907 +1731579600000,2542.885,2543.075,2540.565,2541.075,0.3596 +1731579900000,2541.075,2545.605,2540.755,2545.515,0.3122 +1731580200000,2545.475,2547.925,2545.415,2547.258,0.4498 +1731580500000,2547.254,2547.448,2544.664,2545.355,0.2975 +1731580800000,2545.364,2545.645,2543.194,2544.585,0.3297 +1731581100000,2544.755,2546.895,2544.554,2545.314,0.3348 +1731581400000,2545.295,2546.395,2543.965,2545.735,0.3957 +1731581700000,2545.805,2547.195,2545.665,2546.935,0.2197 +1731582000000,2546.935,2547.855,2545.408,2545.905,0.1432 +1731582300000,2545.885,2547.078,2545.105,2546.985,0.2526 +1731582600000,2546.988,2548.365,2545.445,2547.415,0.3441 +1731582900000,2547.395,2548.085,2545.885,2546.235,0.3354 +1731583200000,2546.215,2546.995,2545.045,2546.265,0.2872 +1731583500000,2546.265,2546.765,2545.055,2545.705,0.3534 +1731583800000,2545.875,2548.235,2545.655,2547.565,0.5897 +1731584100000,2547.565,2551.855,2547.565,2551.175,0.54 +1731584400000,2551.165,2552.025,2549.094,2552.025,0.5725 +1731584700000,2552.065,2554.935,2551.815,2553.155,0.4698 +1731585000000,2553.175,2553.795,2551.685,2552.628,0.4937 +1731585300000,2552.684,2554.378,2551.738,2553.515,0.5501 +1731585600000,2553.495,2554.974,2552.728,2554.278,0.4296 +1731585900000,2554.248,2554.715,2552.715,2553.104,0.2728 +1731586200000,2553.104,2554.405,2552.095,2554.295,0.2613 +1731586500000,2554.295,2555.445,2553.374,2555.125,0.2975 +1731586800000,2555.125,2555.605,2554.555,2555.335,0.3874 +1731587100000,2555.335,2556.745,2554.515,2555.975,0.4801 +1731587400000,2555.955,2556.458,2554.565,2555.185,0.4994 +1731587700000,2555.165,2555.725,2553.048,2553.434,0.5245 +1731588000000,2553.428,2554.135,2553.325,2553.575,0.1356 +1731588300000,2553.575,2553.905,2550.815,2550.885,0.2885 +1731588600000,2550.905,2552.855,2549.955,2552.845,0.1996 +1731588900000,2552.908,2553.298,2551.445,2552.085,0.2362 +1731589200000,2552.075,2553.235,2551.125,2552.355,0.3848 +1731589500000,2552.385,2554.135,2551.515,2554.075,0.3402 +1731589800000,2554.218,2555.645,2553.475,2555.105,0.396 +1731590100000,2555.055,2556.285,2554.025,2556.235,0.6229 +1731590400000,2556.255,2556.925,2553.825,2554.655,0.9151 +1731590700000,2554.685,2556.168,2553.435,2555.338,0.3983 +1731591000000,2555.028,2556.118,2551.488,2555.815,0.6743 +1731591300000,2555.815,2558.545,2553.385,2557.365,0.8149 +1731591600000,2557.365,2560.095,2556.745,2558.045,0.6446 +1731591900000,2558.075,2559.708,2556.425,2556.685,0.8326 +1731592200000,2556.715,2559.185,2555.595,2558.795,0.843 +1731592500000,2558.795,2558.795,2556.035,2557.035,0.6249 +1731592800000,2556.945,2558.598,2555.435,2555.995,0.6611 +1731593100000,2555.998,2558.565,2554.145,2556.015,0.6666 +1731593400000,2556.015,2557.745,2554.754,2557.675,0.2559 +1731593700000,2557.745,2562.048,2557.165,2561.585,0.4512 +1731594000000,2561.625,2561.985,2559.055,2561.575,0.7918 +1731594300000,2561.585,2563.828,2561.555,2562.964,0.9226 +1731594600000,2563.024,2564.364,2560.664,2562.305,0.7884 +1731594900000,2562.335,2565.835,2561.815,2563.825,1.3794 +1731595200000,2563.825,2565.045,2560.595,2561.448,0.9309 +1731595500000,2561.505,2562.505,2559.345,2561.465,0.9866 +1731595800000,2561.455,2563.245,2557.775,2557.775,0.8366 +1731596100000,2557.805,2561.165,2557.535,2559.575,0.6386 +1731596400000,2559.505,2562.175,2558.425,2562.145,0.9841 +1731596700000,2562.145,2567.448,2562.145,2566.755,0.9213 +1731597000000,2566.764,2568.508,2565.648,2566.514,0.8281 +1731597300000,2566.488,2567.518,2564.394,2567.508,0.7769 +1731597600000,2567.495,2570.165,2567.495,2570.055,1.0992 +1731597900000,2570.065,2572.645,2569.648,2570.385,0.9601 +1731598200000,2570.385,2572.905,2570.165,2571.755,0.4947 +1731598500000,2571.755,2571.755,2567.464,2568.225,0.751 +1731598800000,2568.205,2568.234,2565.705,2567.095,0.576 +1731599100000,2567.095,2569.845,2566.575,2569.285,0.6278 +1731599400000,2569.315,2570.025,2568.305,2568.385,0.8303 +1731599700000,2568.465,2570.395,2568.185,2570.115,0.7518 +1731600000000,2570.155,2571.765,2569.115,2570.175,0.9249 +1731600300000,2570.164,2572.025,2569.705,2571.565,0.7336 +1731600600000,2571.565,2572.748,2571.095,2571.515,0.655 +1731600900000,2571.535,2574.545,2571.225,2574.105,0.4194 +1731601200000,2574.125,2576.025,2573.724,2575.975,0.7172 +1731601500000,2575.945,2576.525,2574.245,2575.535,0.7049 +1731601800000,2575.535,2577.305,2575.415,2576.935,0.5766 +1731602100000,2576.925,2577.315,2575.005,2576.338,0.5137 +1731602400000,2576.305,2576.355,2573.865,2574.445,0.4316 +1731602700000,2574.445,2575.235,2573.158,2573.268,0.3389 +1731603000000,2573.265,2574.795,2573.165,2573.705,0.1653 +1731603300000,2573.705,2574.025,2571.765,2573.885,0.3429 +1731603600000,2573.885,2575.735,2573.885,2574.145,0.3033 +1731603900000,2574.125,2575.065,2573.545,2574.975,0.4552 +1731604200000,2574.985,2574.985,2572.015,2572.165,0.3407 +1731604500000,2572.125,2572.125,2570.295,2571.045,0.423 +1731604800000,2571.075,2571.085,2568.715,2568.845,0.4231 +1731605100000,2568.845,2569.725,2568.325,2568.655,0.5651 +1731605400000,2568.645,2570.225,2568.345,2570.185,0.2595 +1731605700000,2570.185,2570.715,2569.165,2569.845,0.1406 +1731606000000,2569.825,2570.495,2568.145,2568.245,0.2712 +1731606300000,2568.245,2569.815,2567.308,2567.695,0.2144 +1731606600000,2567.695,2571.645,2567.405,2571.375,0.2584 +1731606900000,2571.385,2573.285,2571.285,2572.855,0.2526 +1731607200000,2572.888,2573.395,2571.435,2572.375,0.4248 +1731607500000,2572.385,2573.185,2571.255,2571.315,0.3403 +1731607800000,2571.285,2571.415,2569.785,2570.615,0.2897 +1731608100000,2570.625,2571.355,2569.535,2569.645,0.1895 +1731608400000,2569.685,2569.685,2567.355,2567.365,0.322 +1731608700000,2567.365,2568.025,2567.025,2567.675,0.3241 +1731609000000,2567.705,2570.055,2567.635,2569.475,0.1996 +1731609300000,2569.518,2569.875,2568.875,2569.235,0.2005 +1731609600000,2569.215,2570.835,2569.215,2570.415,0.1731 +1731609900000,2570.415,2570.765,2568.905,2569.095,0.2263 +1731610200000,2569.115,2570.725,2569.105,2570.435,0.1804 +1731610500000,2570.445,2570.895,2569.575,2569.755,0.1618 +1731610800000,2569.755,2572.235,2569.735,2571.995,0.1374 +1731611100000,2571.995,2573.555,2571.905,2573.555,0.1526 +1731611400000,2573.555,2574.485,2573.235,2573.695,0.2842 +1731611700000,2573.695,2575.565,2573.695,2574.785,0.3575 +1731612000000,2574.785,2575.355,2574.135,2574.395,0.3892 +1731612300000,2574.405,2574.945,2573.885,2574.535,0.2824 +1731612600000,2574.535,2575.625,2574.125,2575.225,0.2093 +1731612900000,2575.215,2575.728,2574.175,2575.465,0.3056 +1731613200000,2575.455,2575.935,2574.715,2575.835,0.3144 +1731613500000,2575.905,2575.965,2574.885,2575.745,0.2913 +1731613800000,2575.735,2576.555,2575.665,2576.175,0.2983 +1731614100000,2576.185,2576.795,2575.425,2575.885,0.2313 +1731614400000,2575.915,2576.325,2568.915,2569.525,0.3406 +1731614700000,2569.535,2569.785,2564.394,2564.875,0.6895 +1731615000000,2564.875,2568.095,2563.738,2566.195,0.3258 +1731615300000,2566.165,2569.708,2566.165,2568.625,0.3023 +1731615600000,2568.855,2569.685,2567.455,2569.105,0.3636 +1731615900000,2569.195,2573.175,2569.015,2572.478,0.5735 +1731616200000,2572.495,2574.125,2567.925,2568.055,0.6353 +1731616500000,2568.055,2568.655,2567.005,2568.045,0.3083 +1731616800000,2568.075,2570.765,2567.835,2568.345,0.4684 +1731617100000,2568.475,2568.545,2566.465,2567.575,0.3858 +1731617400000,2567.545,2568.375,2565.165,2565.405,0.5254 +1731617700000,2565.545,2567.748,2565.285,2567.115,0.6519 +1731618000000,2567.125,2569.375,2567.125,2569.225,0.1947 +1731618300000,2569.205,2569.425,2567.875,2568.075,0.1692 +1731618600000,2568.025,2568.415,2567.475,2568.145,0.1913 +1731618900000,2568.185,2569.095,2568.015,2568.345,0.1983 +1731619200000,2568.355,2568.355,2566.495,2566.515,0.1562 +1731619500000,2566.505,2566.635,2565.255,2565.305,0.1178 +1731619800000,2565.285,2565.575,2564.535,2564.615,0.0829 +1731620100000,2564.605,2565.395,2564.015,2564.575,0.1311 +1731620400000,2564.555,2566.015,2564.495,2565.835,0.1252 +1731620700000,2565.865,2566.395,2565.825,2566.275,0.1547 +1731621000000,2566.275,2566.365,2565.085,2565.515,0.119 +1731621300000,2565.505,2565.535,2564.115,2564.145,0.1104 +1731625200000,2563.898,2566.295,2563.898,2566.224,0.0685 +1731625500000,2566.265,2566.698,2565.878,2566.138,0.0302 +1731625800000,2566.185,2566.185,2565.648,2565.815,0.0162 +1731626100000,2565.815,2566.265,2565.735,2566.065,0.046 +1731626400000,2566.065,2566.395,2566.015,2566.055,0.0343 +1731626700000,2566.025,2566.145,2565.795,2566.055,0.0209 +1731627000000,2566.055,2566.605,2565.965,2566.465,0.0309 +1731627300000,2566.485,2566.875,2566.405,2566.765,0.0348 +1731627600000,2566.765,2566.885,2566.215,2566.455,0.0233 +1731627900000,2566.578,2566.785,2566.255,2566.645,0.0349 +1731628200000,2566.675,2566.855,2566.045,2566.395,0.036 +1731628500000,2566.395,2567.135,2566.115,2566.775,0.0626 +1731628800000,2566.745,2566.855,2566.205,2566.445,0.0511 +1731629100000,2566.445,2566.715,2566.265,2566.595,0.0647 +1731629400000,2566.575,2566.915,2566.385,2566.865,0.0455 +1731629700000,2566.898,2567.154,2566.505,2566.815,0.118 +1731630000000,2566.848,2567.215,2566.505,2566.865,0.1206 +1731630300000,2566.885,2566.885,2565.788,2566.335,0.1763 +1731630600000,2566.315,2567.425,2566.235,2567.425,0.1696 +1731630900000,2567.425,2567.445,2566.255,2566.865,0.1646 +1731631200000,2566.865,2566.875,2565.808,2566.135,0.2484 +1731631500000,2566.135,2566.605,2566.084,2566.265,0.161 +1731631800000,2566.285,2567.015,2566.205,2566.965,0.1035 +1731632100000,2566.945,2567.215,2566.685,2566.735,0.072 +1731632400000,2566.735,2568.615,2565.955,2568.565,0.1591 +1731632700000,2568.595,2571.585,2568.325,2570.455,0.172 +1731633000000,2570.475,2571.295,2569.575,2569.795,0.1654 +1731633300000,2569.775,2570.484,2569.174,2569.314,0.4281 +1731633600000,2569.274,2569.885,2567.854,2569.885,0.4355 +1731633900000,2569.994,2570.308,2568.458,2568.968,0.3683 +1731634200000,2569.004,2569.155,2565.888,2565.888,0.3516 +1731634500000,2565.885,2566.905,2565.858,2566.145,0.3976 +1731634800000,2566.125,2566.864,2563.695,2564.564,0.4985 +1731635100000,2564.564,2565.385,2562.914,2563.545,0.258 +1731635400000,2563.475,2564.575,2563.185,2564.425,0.1783 +1731635700000,2564.415,2565.995,2564.165,2564.865,0.1557 +1731636000000,2564.845,2566.815,2564.785,2565.935,0.1055 +1731636300000,2565.955,2568.678,2565.635,2568.535,0.2914 +1731636600000,2568.555,2568.555,2567.515,2568.095,0.1001 +1731636900000,2568.115,2568.778,2567.305,2567.325,0.1594 +1731637200000,2567.365,2568.365,2566.905,2568.315,0.0783 +1731637500000,2568.345,2569.678,2568.345,2568.755,0.1943 +1731637800000,2568.755,2569.255,2567.085,2568.035,0.384 +1731638100000,2568.055,2568.055,2566.875,2567.625,0.1978 +1731638400000,2567.655,2568.615,2567.035,2567.515,0.331 +1731638700000,2567.525,2570.044,2567.155,2569.435,0.4616 +1731639000000,2569.465,2570.975,2569.465,2570.195,0.2032 +1731639300000,2570.215,2570.545,2569.505,2570.024,0.2141 +1731639600000,2570.004,2570.425,2569.135,2569.355,0.1746 +1731639900000,2569.335,2570.378,2569.035,2570.205,0.1233 +1731640200000,2570.185,2571.055,2568.735,2568.985,0.115 +1731640500000,2569.024,2569.255,2568.505,2568.645,0.0809 +1731640800000,2568.615,2568.975,2567.725,2568.885,0.0714 +1731641100000,2568.865,2569.275,2568.535,2568.535,0.1046 +1731641400000,2568.535,2568.605,2567.745,2568.545,0.0619 +1731641700000,2568.565,2569.005,2568.285,2568.925,0.0536 +1731642000000,2568.945,2569.025,2568.025,2568.485,0.0619 +1731642300000,2568.485,2569.725,2568.455,2569.615,0.0534 +1731642600000,2569.615,2569.855,2568.598,2568.925,0.0597 +1731642900000,2568.915,2568.925,2567.535,2567.574,0.0565 +1731643200000,2567.574,2567.825,2567.125,2567.635,0.0953 +1731643500000,2567.635,2567.775,2567.435,2567.585,0.0512 +1731643800000,2567.605,2568.455,2567.605,2568.225,0.0575 +1731644100000,2568.205,2568.295,2567.295,2567.985,0.0483 +1731644400000,2567.915,2568.295,2567.695,2567.695,0.0406 +1731644700000,2567.705,2568.145,2567.655,2568.125,0.0448 +1731645000000,2568.105,2568.795,2568.005,2568.335,0.0323 +1731645300000,2568.305,2569.305,2568.275,2569.055,0.0675 +1731645600000,2569.055,2569.405,2568.895,2569.095,0.047 +1731645900000,2569.075,2569.075,2567.965,2567.975,0.0435 +1731646200000,2567.965,2568.045,2566.985,2567.095,0.0581 +1731646500000,2567.088,2567.545,2566.865,2566.925,0.0541 +1731646800000,2566.965,2566.965,2565.465,2566.415,0.1078 +1731647100000,2566.415,2567.115,2565.765,2566.455,0.0777 +1731647400000,2566.435,2567.005,2565.785,2566.915,0.0807 +1731647700000,2566.928,2566.955,2566.145,2566.845,0.0894 +1731648000000,2566.845,2566.845,2565.375,2565.595,0.0784 +1731648300000,2565.595,2566.455,2565.565,2565.775,0.0766 +1731648600000,2565.765,2565.995,2564.105,2564.735,0.1925 +1731648900000,2564.705,2565.625,2564.565,2565.245,0.13 +1731649200000,2565.245,2565.595,2564.805,2565.305,0.102 +1731649500000,2565.325,2565.325,2563.385,2563.895,0.145 +1731649800000,2563.905,2563.905,2562,2562.635,0.2545 +1731650100000,2562.635,2562.928,2559.595,2559.805,0.5555 +1731650400000,2559.765,2560.805,2559.445,2560.695,0.3998 +1731650700000,2560.705,2561.725,2557.134,2557.228,0.4612 +1731651000000,2557.185,2558.128,2556,2557.435,0.4086 +1731651300000,2557.465,2557.625,2554.875,2554.955,0.3504 +1731651600000,2554.995,2556.775,2554.335,2556.175,0.2138 +1731651900000,2556.155,2558.085,2555.915,2557.975,0.1403 +1731652200000,2558.005,2559.875,2557.715,2558.945,0.2338 +1731652500000,2558.965,2560.755,2558.025,2560.605,0.2702 +1731652800000,2560.515,2561.465,2560.085,2561.105,0.1761 +1731653100000,2561.105,2563.405,2560.895,2563.015,0.1978 +1731653400000,2563.025,2563.405,2562.145,2562.695,0.1299 +1731653700000,2562.695,2562.695,2560.895,2561.285,0.1125 +1731654000000,2561.295,2561.645,2560.035,2560.775,0.2834 +1731654300000,2560.865,2561.195,2559.235,2560.835,0.2993 +1731654600000,2560.835,2562.005,2560.695,2561.955,0.3245 +1731654900000,2561.945,2564.205,2561.155,2563.295,0.2636 +1731655200000,2563.295,2563.295,2561.975,2562.545,0.3131 +1731655500000,2562.545,2563.145,2561.415,2561.945,0.3541 +1731655800000,2561.945,2563.248,2561.305,2562.965,0.2393 +1731656100000,2562.988,2564.135,2562.555,2562.895,0.16 +1731656400000,2562.875,2563.625,2562.005,2563.255,0.1294 +1731656700000,2563.235,2563.675,2562.035,2562.435,0.0787 +1731657000000,2562.395,2564.215,2561.915,2563.935,0.1045 +1731657300000,2563.935,2564.775,2563.575,2563.625,0.1247 +1731657600000,2563.625,2566.695,2563.615,2566.285,0.4643 +1731657900000,2566.285,2566.535,2565.005,2565.525,0.5236 +1731658200000,2565.505,2566.245,2564.785,2565.285,0.2606 +1731658500000,2565.255,2565.315,2563.755,2563.785,0.1638 +1731658800000,2563.785,2563.785,2562.685,2562.835,0.1945 +1731659100000,2562.815,2563.255,2560.715,2563.165,0.1791 +1731659400000,2563.165,2564.095,2562.115,2564.025,0.209 +1731659700000,2564.085,2565.825,2563.805,2565.265,0.162 +1731660000000,2565.245,2567.864,2564.765,2567.664,0.2044 +1731660300000,2567.675,2568.828,2566.664,2567.645,0.3641 +1731660600000,2567.645,2567.865,2566.005,2566.355,0.2504 +1731660900000,2566.345,2567.845,2565.965,2566.745,0.1565 +1731661200000,2566.695,2567.215,2565.635,2566.795,0.1669 +1731661500000,2566.795,2567.685,2566.345,2566.655,0.1379 +1731661800000,2566.655,2568.015,2566.645,2567.675,0.2389 +1731662100000,2567.675,2568.835,2566.534,2566.645,0.4161 +1731662400000,2566.625,2566.625,2564.235,2564.735,0.3858 +1731662700000,2564.765,2566.285,2563.775,2565.865,0.2944 +1731663000000,2565.835,2566.505,2565.005,2565.775,0.2541 +1731663300000,2565.755,2567.435,2565.235,2567.055,0.2901 +1731663600000,2567.035,2567.675,2565.745,2565.845,0.4284 +1731663900000,2565.825,2566.755,2565.065,2566.455,0.3853 +1731664200000,2566.465,2566.475,2564.785,2565.575,0.3379 +1731664500000,2565.575,2565.675,2563.815,2563.815,0.3494 +1731664800000,2563.785,2564.325,2562.905,2563.775,0.194 +1731665100000,2563.725,2564.805,2563.695,2564.345,0.1309 +1731665400000,2564.345,2564.755,2563.015,2564.028,0.1727 +1731665700000,2564.028,2565.965,2563.995,2564.895,0.2996 +1731666000000,2564.895,2567.665,2564.765,2566.965,0.3469 +1731666300000,2566.965,2569.565,2566.705,2569.045,0.2863 +1731666600000,2569.045,2569.255,2566.744,2567.604,0.6226 +1731666900000,2567.594,2569.765,2566.805,2569.605,0.4226 +1731667200000,2569.598,2569.935,2568.318,2568.885,0.2206 +1731667500000,2568.885,2569.764,2567.308,2569.465,0.346 +1731667800000,2569.478,2570.335,2567.605,2567.645,0.1634 +1731668100000,2567.645,2568.875,2567.195,2567.735,0.1495 +1731668400000,2567.715,2568.165,2566.465,2567.255,0.1654 +1731668700000,2567.235,2568.065,2566.505,2567.515,0.1503 +1731669000000,2567.495,2568.685,2566.505,2567.904,0.1465 +1731669300000,2567.944,2568.925,2567.645,2568.565,0.2053 +1731669600000,2568.565,2569.125,2567.305,2568.055,0.2531 +1731669900000,2568.055,2570.235,2567.535,2570.235,0.3936 +1731670200000,2570.264,2570.345,2568.575,2570.204,0.3359 +1731670500000,2570.215,2572.835,2570.115,2572.598,0.3608 +1731670800000,2572.584,2572.898,2570.364,2571.844,0.5028 +1731671100000,2571.838,2573.158,2571.498,2572.548,0.5135 +1731671400000,2572.568,2572.648,2569.698,2569.788,0.292 +1731671700000,2569.778,2570.788,2569.248,2570.594,0.4513 +1731672000000,2570.594,2570.884,2568.218,2568.904,0.587 +1731672300000,2568.904,2569.248,2567.408,2568.415,0.5281 +1731672600000,2568.424,2568.464,2566.024,2566.678,0.5033 +1731672900000,2566.668,2566.758,2565.538,2565.698,0.3521 +1731673200000,2565.688,2567.134,2565.298,2567.044,0.3454 +1731673500000,2567.128,2568.098,2565.888,2568.038,0.4479 +1731673800000,2568.004,2568.008,2566.054,2567.585,0.3853 +1731674100000,2567.588,2567.638,2565.345,2565.955,0.3409 +1731674400000,2565.955,2567.728,2565.835,2567.064,0.4675 +1731674700000,2567.095,2568.145,2565.855,2565.855,0.4029 +1731675000000,2565.815,2569.428,2565.634,2569.368,0.6013 +1731675300000,2569.398,2569.458,2568.085,2568.955,0.4642 +1731675600000,2568.978,2570.585,2568.525,2570.018,0.9222 +1731675900000,2570.018,2571.125,2569.265,2570.365,0.6851 +1731676200000,2570.335,2575.595,2570.308,2573.675,1.1397 +1731676500000,2573.675,2575.065,2572.005,2572.105,0.8327 +1731676800000,2572.115,2574.768,2570.475,2573.625,0.8895 +1731677100000,2573.615,2573.615,2569.985,2570.125,0.5873 +1731677400000,2569.574,2572.095,2561.005,2565.065,1.0165 +1731677700000,2565.065,2569.775,2563.065,2566.475,1.4602 +1731678000000,2566.475,2569.695,2565.625,2568.335,1.1803 +1731678300000,2568.355,2571.575,2567.105,2570.755,0.5429 +1731678600000,2570.755,2571.485,2565.294,2566.064,0.6165 +1731678900000,2566.074,2567.345,2564.585,2565.125,0.5732 +1731679200000,2565.114,2568.765,2564.084,2568.485,0.3646 +1731679500000,2568.485,2571.725,2568.155,2569.675,0.4383 +1731679800000,2569.675,2572.604,2569.665,2571.355,0.2426 +1731680100000,2571.445,2572.165,2570.135,2571.085,0.219 +1731680400000,2571.235,2573.825,2570.815,2572.965,0.4461 +1731680700000,2572.998,2573.925,2572.085,2573.005,0.4583 +1731681000000,2573.015,2575.065,2570.805,2571.715,0.8255 +1731681300000,2571.715,2571.715,2567.035,2568.115,0.7713 +1731681600000,2568.064,2570.945,2567.445,2570.615,0.954 +1731681900000,2570.555,2574.348,2569.925,2573.748,1.0106 +1731682200000,2573.748,2575.475,2571.975,2572.425,0.971 +1731682500000,2572.425,2575.168,2571.644,2572.644,0.6376 +1731682800000,2572.655,2573.985,2570.735,2573.765,0.6756 +1731683100000,2573.765,2575.908,2572.964,2574.924,1.0159 +1731683400000,2574.924,2575.478,2572.344,2573.355,0.6223 +1731683700000,2573.405,2574.515,2571.465,2571.885,0.8661 +1731684000000,2571.885,2572.005,2567.495,2569.225,1.1231 +1731684300000,2569.225,2569.795,2567.585,2569.458,0.8062 +1731684600000,2569.458,2570.075,2565.855,2566.655,0.7782 +1731684900000,2566.655,2568.385,2565.315,2566.805,0.9643 +1731685200000,2566.685,2567.165,2564.945,2565.125,0.7412 +1731685500000,2565.125,2569.285,2564.928,2569.265,0.7723 +1731685800000,2569.255,2570.065,2568.715,2569.435,0.7837 +1731686100000,2569.445,2571.375,2569.185,2570.675,0.6381 +1731686400000,2570.685,2572.038,2569.385,2571.715,0.8484 +1731686700000,2571.735,2573.055,2571.335,2571.695,0.7386 +1731687000000,2571.675,2573.165,2571.675,2572.615,0.5293 +1731687300000,2572.615,2572.765,2569.468,2569.468,0.6081 +1731687600000,2569.468,2569.555,2567.445,2568.595,0.479 +1731687900000,2568.735,2568.765,2566.285,2566.385,0.4678 +1731688200000,2566.415,2567.055,2563.724,2564.035,0.3488 +1731688500000,2564.035,2565.325,2562.425,2563.575,0.3408 +1731688800000,2563.555,2564.535,2562.615,2563.254,0.4917 +1731689100000,2563.184,2565.464,2563.094,2563.514,0.6867 +1731689400000,2563.574,2564.984,2563.235,2563.715,0.5581 +1731689700000,2563.685,2563.785,2561.945,2562.035,0.636 +1731690000000,2562.035,2562.255,2560.035,2560.175,0.6606 +1731690300000,2560.195,2562.975,2560.145,2562.425,0.3718 +1731690600000,2562.435,2563.325,2560.845,2563.045,0.5139 +1731690900000,2563.045,2563.465,2561.055,2562.635,0.5659 +1731691200000,2562.595,2564.705,2562.035,2563.705,0.6115 +1731691500000,2563.705,2564.675,2562.845,2563.645,0.3965 +1731691800000,2563.675,2563.885,2562.095,2562.935,0.482 +1731692100000,2563.068,2564.555,2562.535,2563.885,0.4886 +1731692400000,2563.885,2564.155,2561.695,2561.825,0.4159 +1731692700000,2561.805,2563.235,2561.525,2563.135,0.4971 +1731693000000,2563.165,2564.065,2562.315,2563.615,0.5101 +1731693300000,2563.585,2563.655,2562.275,2562.835,0.4232 +1731693600000,2562.905,2563.035,2560.055,2560.455,0.4623 +1731693900000,2560.475,2561.475,2559.408,2561.075,0.5654 +1731694200000,2561.045,2562.495,2561.045,2562.115,0.4501 +1731694500000,2562.135,2563.005,2562.038,2562.225,0.3256 +1731694800000,2562.215,2565.408,2562.215,2564.875,0.4298 +1731695100000,2564.895,2566.405,2564.598,2565.525,0.6143 +1731695400000,2565.525,2565.775,2563.825,2564.125,0.4697 +1731695700000,2564.104,2564.895,2563.855,2564.885,0.2303 +1731696000000,2564.865,2566.125,2564.565,2565.605,0.1852 +1731696300000,2565.605,2566.415,2565.385,2566.275,0.1568 +1731696600000,2566.325,2567.655,2566.065,2567.195,0.2169 +1731696900000,2567.225,2567.505,2566.535,2567.385,0.2939 +1731697200000,2567.355,2567.905,2566.488,2566.995,0.3308 +1731697500000,2566.955,2567.885,2566.945,2567.065,0.251 +1731697800000,2567.005,2567.175,2566.125,2566.365,0.197 +1731698100000,2566.385,2567.055,2565.545,2565.765,0.2354 +1731698400000,2565.795,2565.815,2565.045,2565.225,0.2198 +1731698700000,2565.164,2565.595,2564.735,2564.905,0.2607 +1731699000000,2564.935,2565.235,2562.825,2562.895,0.3025 +1731699300000,2562.945,2563.685,2562.645,2563.635,0.3024 +1731699600000,2563.635,2564.635,2563.225,2563.245,0.2276 +1731699900000,2563.245,2563.515,2562.825,2563.345,0.2891 +1731700200000,2563.345,2564.645,2563.185,2564.115,0.2234 +1731700500000,2564.125,2564.175,2563.145,2563.705,0.2882 +1731700800000,2563.725,2563.745,2561.905,2562.605,0.472 +1731701100000,2562.575,2562.715,2561.655,2562.265,0.3666 +1731701400000,2562.254,2562.605,2561.645,2562.075,0.2614 +1731701700000,2562.095,2562.165,2561.015,2561.515,0.2814 +1731702000000,2561.515,2562.085,2560.485,2560.545,0.2884 +1731702300000,2560.545,2560.985,2559.595,2560.525,0.2614 +1731702600000,2560.525,2561.445,2559.765,2561.345,0.2975 +1731702900000,2561.385,2561.955,2560.905,2561.025,0.248 +1731703200000,2561.035,2562.885,2561.015,2562.865,0.2381 +1731703500000,2562.865,2563.765,2562.495,2562.715,0.2402 +1731703800000,2562.705,2563.695,2562.495,2563.575,0.3155 +1731704100000,2563.554,2563.765,2561.895,2562.095,0.3612 +1731704400000,2562.095,2562.275,2561.765,2561.945,0.0587 +1731704700000,2561.905,2562.315,2561.905,2562.195,0.0321 +1731705000000,2562.175,2562.235,2562.035,2562.215,0.0241 +1731705300000,2562.215,2562.245,2561.805,2562.045,0.0461 +1731705600000,2562.035,2562.185,2561.875,2562.085,0.0462 +1731705900000,2562.055,2562.245,2561.415,2561.565,0.056 +1731706200000,2561.575,2561.695,2561.255,2561.445,0.0443 +1731706500000,2561.445,2561.565,2561.005,2561.445,0.0451 +1731706800000,2561.445,2561.525,2561.055,2561.325,0.0363 +1731707100000,2561.325,2561.475,2560.975,2561.395,0.048 +1731707400000,2561.395,2561.705,2561.265,2561.545,0.045 +1731707700000,2561.555,2563.535,2561.285,2562.715,0.0738 +1731884400000,2564.258,2568.575,2563.835,2567.455,0.2291 +1731884700000,2567.535,2570.758,2567.535,2570.502,0.224 +1731885000000,2570.508,2573.425,2570.145,2573.224,0.1764 +1731885300000,2573.145,2573.145,2571.238,2572.265,0.1136 +1731885600000,2572.265,2575.338,2571.685,2575.314,0.167 +1731885900000,2575.318,2575.318,2572.815,2573.864,0.1338 +1731886200000,2573.825,2573.825,2572.084,2573.005,0.149 +1731886500000,2573.005,2574.944,2572.795,2574.828,0.0841 +1731886800000,2574.834,2574.928,2573.398,2574.124,0.1175 +1731887100000,2574.104,2574.424,2572.988,2573.094,0.1234 +1731887400000,2572.994,2573.744,2572.555,2572.994,0.1028 +1731887700000,2573.004,2573.014,2570.198,2571.255,0.1973 +1731888000000,2571.245,2572.065,2570.425,2571.365,0.21 +1731888300000,2571.455,2573.195,2571.215,2571.415,0.2412 +1731888600000,2571.425,2572.915,2571.195,2571.795,0.1712 +1731888900000,2571.805,2572.295,2570.995,2571.155,0.3002 +1731889200000,2571.145,2571.295,2570.305,2571.015,0.2111 +1731889500000,2571.025,2571.305,2569.735,2571.038,0.206 +1731889800000,2571.065,2572.155,2571.025,2571.165,0.2477 +1731890100000,2571.205,2571.915,2571.135,2571.185,0.2189 +1731890400000,2571.135,2573.045,2570.775,2573.035,0.2265 +1731890700000,2573.035,2574.575,2572.475,2574.555,0.2798 +1731891000000,2574.545,2577.165,2573.815,2576.755,0.4196 +1731891300000,2576.755,2576.815,2575.925,2576.535,0.3832 +1731891600000,2576.535,2581.125,2576.438,2580.575,0.7856 +1731891900000,2580.575,2580.635,2577.635,2577.755,0.303 +1731892200000,2577.735,2580.665,2577.005,2580.045,0.2305 +1731892500000,2580.035,2581.785,2579.475,2581.395,0.2368 +1731892800000,2581.375,2589.715,2580.995,2589.555,0.4223 +1731893100000,2589.575,2593.805,2589.225,2593.765,0.3448 +1731893400000,2593.735,2597.155,2590.925,2596.335,0.8954 +1731893700000,2596.305,2597.025,2593.424,2594.098,0.3399 +1731894000000,2594.148,2594.384,2590.374,2591.025,0.3824 +1731894300000,2590.945,2590.955,2585.015,2588.055,0.6825 +1731894600000,2587.985,2588.735,2586.225,2588.715,0.6386 +1731894900000,2588.735,2588.735,2585.285,2586.885,0.5968 +1731895200000,2586.845,2590.965,2586.735,2590.345,0.2403 +1731895500000,2590.315,2594.868,2589.925,2594.105,0.4715 +1731895800000,2594.115,2594.218,2591.105,2591.935,0.2581 +1731896100000,2591.925,2592.995,2591.795,2592.214,0.2146 +1731896400000,2592.255,2594.094,2591.974,2593.864,0.3095 +1731896700000,2593.864,2594.464,2592.805,2592.965,0.2437 +1731897000000,2592.965,2593.815,2591.115,2591.555,0.2468 +1731897300000,2591.555,2592.715,2590.235,2591.995,0.1743 +1731897600000,2591.995,2592.875,2591.085,2592.595,0.1124 +1731897900000,2592.625,2593.255,2591.105,2591.225,0.1266 +1731898200000,2591.225,2591.725,2590.378,2590.864,0.1266 +1731898500000,2590.864,2591.265,2589.314,2591.005,0.1978 +1731898800000,2591.005,2591.425,2589.705,2591.375,0.1081 +1731899100000,2591.335,2592.395,2590.525,2591.255,0.1355 +1731899400000,2591.225,2591.225,2588.845,2588.984,0.1428 +1731899700000,2588.975,2589.875,2588.295,2588.595,0.3363 +1731900000000,2588.665,2589.535,2587.705,2588.595,0.4541 +1731900300000,2588.555,2589.505,2588.375,2589.405,0.3743 +1731900600000,2589.405,2590.135,2588.585,2589.205,0.2758 +1731900900000,2589.215,2591.005,2589.125,2590.555,0.246 +1731901200000,2590.555,2590.745,2589.055,2589.195,0.2019 +1731901500000,2589.195,2589.195,2588.315,2589.105,0.205 +1731901800000,2589.018,2589.485,2588.465,2589.485,0.2115 +1731902100000,2589.455,2589.845,2588.505,2589.825,0.2689 +1731902400000,2589.825,2590.365,2589.215,2589.895,0.3041 +1731902700000,2589.945,2591.555,2589.915,2591.555,0.32 +1731903000000,2591.525,2591.755,2590.535,2590.655,0.2124 +1731903300000,2590.665,2591.555,2590.405,2590.695,0.2334 +1731903600000,2590.685,2591.835,2590.585,2591.415,0.2316 +1731903900000,2591.375,2591.675,2590.975,2591.675,0.1931 +1731904200000,2591.645,2592.005,2590.755,2591.335,0.1731 +1731904500000,2591.335,2591.705,2591.145,2591.295,0.1429 +1731904800000,2591.305,2591.775,2590.695,2591.225,0.1769 +1731905100000,2591.215,2592.635,2590.615,2592.565,0.3047 +1731905400000,2592.625,2593.035,2592.435,2592.915,0.2403 +1731905700000,2592.935,2592.945,2592.115,2592.115,0.2177 +1731906000000,2592.075,2592.195,2589.985,2590.445,0.2443 +1731906300000,2590.415,2591.275,2589.945,2590.015,0.1654 +1731906600000,2590.005,2590.415,2589.285,2589.488,0.1434 +1731906900000,2589.485,2589.558,2588.695,2589.255,0.2511 +1731907200000,2589.305,2589.915,2588.995,2588.995,0.1718 +1731907500000,2589.045,2589.445,2588.265,2588.735,0.2906 +1731907800000,2588.685,2588.685,2586.345,2587.135,0.2666 +1731908100000,2587.135,2587.395,2585.625,2585.755,0.1564 +1731908400000,2585.775,2587.845,2584.935,2585.355,0.3522 +1731908700000,2585.345,2587.255,2585.135,2586.375,0.2848 +1731909000000,2586.375,2587.425,2585.805,2586.635,0.221 +1731909300000,2586.625,2586.785,2585.215,2585.395,0.3412 +1731909600000,2585.385,2585.385,2581.428,2582.064,0.2598 +1731909900000,2582.024,2584.105,2580.284,2583.315,0.366 +1731910200000,2583.295,2585.175,2583.195,2585.065,0.092 +1731910500000,2585.065,2586.365,2583.955,2584.165,0.2576 +1731910800000,2584.105,2584.705,2582.845,2584.595,0.3709 +1731911100000,2584.605,2586.265,2583.625,2586.145,0.1841 +1731911400000,2586.145,2586.815,2585.325,2586.015,0.2399 +1731911700000,2586.025,2586.425,2584.245,2585.205,0.2265 +1731912000000,2585.205,2585.358,2583.915,2584.508,0.1554 +1731912300000,2584.498,2587.508,2584.195,2587.415,0.2501 +1731912600000,2587.415,2587.575,2586.105,2586.305,0.1347 +1731912900000,2586.275,2586.375,2585.345,2585.865,0.1243 +1731913200000,2585.875,2586.205,2584.055,2584.215,0.1893 +1731913500000,2584.215,2585.655,2583.895,2584.435,0.1499 +1731913800000,2584.395,2585.695,2583.535,2585.495,0.1508 +1731914100000,2585.485,2586.125,2584.325,2586.125,0.1139 +1731914400000,2586.125,2586.975,2583.878,2584.495,0.1896 +1731914700000,2584.365,2584.535,2583.065,2583.445,0.1923 +1731915000000,2583.435,2584.275,2582.995,2583.325,0.2252 +1731915300000,2583.355,2583.595,2582.245,2582.875,0.1311 +1731915600000,2582.875,2583.955,2582.735,2582.855,0.2185 +1731915900000,2582.855,2584.225,2582.775,2583.165,0.2304 +1731916200000,2583.175,2584.545,2582.695,2582.705,0.1834 +1731916500000,2582.705,2582.985,2581.545,2582.695,0.2365 +1731916800000,2582.625,2584.145,2581.925,2583.645,0.4229 +1731917100000,2583.725,2584.295,2582.215,2583.115,0.2422 +1731917400000,2583.135,2585.908,2583.135,2585.865,0.189 +1731917700000,2585.865,2589.168,2585.775,2589.158,0.3986 +1731918000000,2589.145,2589.878,2585.655,2586.515,0.288 +1731918300000,2586.495,2588.195,2586.445,2587.134,0.2966 +1731918600000,2587.134,2587.298,2585.905,2586.235,0.3031 +1731918900000,2586.225,2587.695,2585.665,2586.555,0.1284 +1731919200000,2586.555,2587.315,2584.968,2585.225,0.14 +1731919500000,2585.215,2586.345,2585.015,2585.405,0.1356 +1731919800000,2585.455,2585.965,2583.515,2585.705,0.1263 +1731920100000,2585.818,2586.415,2584.745,2585.515,0.1228 +1731920400000,2585.505,2586.635,2584.348,2585.935,0.1772 +1731920700000,2585.915,2586.355,2583.805,2584.025,0.3275 +1731921000000,2584.005,2587.155,2583.655,2587.035,0.4188 +1731921300000,2587.085,2588.755,2586.795,2588.665,0.1773 +1731921600000,2588.645,2590.305,2588.465,2589.695,0.145 +1731921900000,2589.675,2591.785,2589.605,2591.605,0.1402 +1731922200000,2591.605,2593.145,2590.485,2591.165,0.1835 +1731922500000,2591.165,2592.828,2589.514,2592.168,0.3915 +1731922800000,2592.185,2593.915,2592.185,2593.525,0.2065 +1731923100000,2593.525,2595.495,2593.305,2595.418,0.2165 +1731923400000,2595.408,2597.185,2593.705,2595.545,0.6221 +1731923700000,2595.525,2595.995,2594.695,2595.605,0.4138 +1731924000000,2595.585,2596.555,2594.105,2594.375,0.4111 +1731924300000,2594.375,2594.715,2592.505,2593.215,0.4202 +1731924600000,2593.205,2594.005,2591.355,2591.375,0.2888 +1731924900000,2591.398,2593.145,2591.185,2592.055,0.1926 +1731925200000,2592.055,2592.485,2591.005,2591.715,0.1601 +1731925500000,2591.675,2592.005,2590.205,2591.398,0.2065 +1731925800000,2591.388,2591.468,2589.428,2590.515,0.3312 +1731926100000,2590.475,2592.085,2590.475,2591.585,0.2414 +1731926400000,2591.545,2592.685,2590.485,2592.615,0.3428 +1731926700000,2592.585,2593.185,2592.425,2592.425,0.3138 +1731927000000,2592.365,2593.015,2591.115,2591.115,0.1429 +1731927300000,2591.115,2594.175,2590.925,2593.945,0.1124 +1731927600000,2593.945,2594.045,2592.095,2592.325,0.08 +1731927900000,2592.325,2592.505,2590.975,2591.725,0.0938 +1731928200000,2591.745,2592.805,2590.865,2592.495,0.1195 +1731928500000,2592.495,2592.975,2591.635,2592.525,0.1678 +1731928800000,2592.555,2594.825,2592.525,2594.375,0.1947 +1731929100000,2594.375,2594.635,2592.535,2593.955,0.1979 +1731929400000,2593.955,2595.285,2593.215,2593.398,0.4591 +1731929700000,2593.425,2593.425,2590.778,2590.805,0.2884 +1731930000000,2590.798,2592.185,2590.385,2592.145,0.3051 +1731930300000,2592.165,2593.935,2592.165,2593.825,0.204 +1731930600000,2593.835,2594.025,2592.275,2593.165,0.2198 +1731930900000,2593.195,2595.045,2593.075,2594.215,0.1378 +1731931200000,2594.155,2594.365,2592.438,2592.455,0.3536 +1731931500000,2592.464,2593.955,2591.625,2591.625,0.4254 +1731931800000,2591.615,2592.498,2590.195,2592.345,0.2795 +1731932100000,2592.395,2592.565,2591.265,2591.535,0.197 +1731932400000,2591.515,2591.735,2590.635,2591.455,0.2622 +1731932700000,2591.468,2591.648,2590.395,2590.895,0.3755 +1731933000000,2590.825,2592.025,2590.345,2592.025,0.4388 +1731933300000,2592.075,2594.465,2591.905,2594.465,0.3621 +1731933600000,2594.468,2595.465,2593.875,2594.775,0.178 +1731933900000,2594.755,2597.015,2594.465,2594.695,0.2389 +1731934200000,2594.675,2595.285,2593.835,2594.865,0.1404 +1731934500000,2594.868,2595.495,2593.575,2594.985,0.1669 +1731934800000,2594.965,2597.765,2594.435,2597.755,0.3047 +1731935100000,2597.675,2598.765,2594.825,2595.365,0.2369 +1731935400000,2595.365,2596.958,2594.295,2596.935,0.2382 +1731935700000,2596.955,2598.375,2596.475,2596.505,0.2152 +1731936000000,2596.505,2597.325,2592.765,2596.465,0.3879 +1731936300000,2596.488,2599.515,2596.475,2598.925,0.5959 +1731936600000,2598.948,2601.728,2598.908,2601.325,0.6925 +1731936900000,2601.295,2603.065,2600.735,2602.975,0.3215 +1731937200000,2602.945,2603.185,2601.305,2602.715,0.4622 +1731937500000,2602.705,2604.325,2602.328,2603.955,0.2931 +1731937800000,2603.955,2604.995,2602.695,2604.615,0.1694 +1731938100000,2604.635,2604.905,2602.975,2603.835,0.1913 +1731938400000,2603.815,2605.265,2602.625,2603.815,0.2199 +1731938700000,2603.815,2605.505,2603.125,2604.865,0.199 +1731939000000,2604.865,2607.585,2604.345,2607.455,0.3824 +1731939300000,2607.475,2608.095,2605.945,2606.225,0.4707 +1731939600000,2606.225,2606.275,2603.015,2603.495,0.2626 +1731939900000,2603.535,2604.625,2603.085,2604.335,0.2016 +1731940200000,2604.285,2609.108,2603.965,2608.755,0.5733 +1731940500000,2608.728,2609.798,2606.695,2609.798,0.6079 +1731940800000,2609.814,2610.105,2607.695,2608.205,0.6095 +1731941100000,2608.155,2609.835,2606.385,2607.995,0.7261 +1731941400000,2607.995,2608.005,2605.215,2606.745,0.3502 +1731941700000,2606.745,2608.905,2606.455,2607.975,0.3725 +1731942000000,2608.005,2608.705,2606.284,2608.055,0.539 +1731942300000,2608.015,2608.975,2605.755,2608.795,0.2342 +1731942600000,2608.785,2610.005,2608.128,2609.025,0.2237 +1731942900000,2609.025,2610.295,2608.685,2610.245,0.2431 +1731943200000,2610.265,2610.895,2608.494,2610.558,0.3699 +1731943500000,2610.648,2611.728,2609.248,2611.375,0.4191 +1731943800000,2611.388,2612.248,2610.345,2612.015,0.4054 +1731944100000,2612.015,2612.065,2610.495,2611.935,0.1792 +1731944400000,2611.975,2612.085,2609.795,2610.545,0.3156 +1731944700000,2610.545,2611.105,2609.315,2609.505,0.3521 +1731945000000,2609.505,2611.145,2609.505,2611.115,0.2975 +1731945300000,2611.075,2613.218,2610.835,2612.835,0.3442 +1731945600000,2612.885,2614.295,2612.885,2613.295,0.5081 +1731945900000,2613.325,2614.445,2612.975,2614.025,0.4584 +1731946200000,2614.025,2614.955,2612.798,2612.974,0.672 +1731946500000,2612.925,2614.598,2612.654,2614.098,0.5903 +1731946800000,2614.095,2614.404,2611.985,2612.398,0.5534 +1731947100000,2612.425,2612.825,2611.705,2611.735,0.1309 +1731947400000,2611.705,2611.915,2609.965,2610.965,0.1736 +1731947700000,2610.965,2611.065,2609.635,2610.555,0.1323 +1731948000000,2610.555,2610.595,2609.265,2610.115,0.1036 +1731948300000,2610.085,2611.485,2610.085,2611.045,0.125 +1731948600000,2611.065,2611.815,2610.195,2611.295,0.1265 +1731948900000,2611.305,2612.335,2610.705,2611.435,0.1207 +1731949200000,2611.435,2611.835,2610.135,2610.905,0.1262 +1731949500000,2610.875,2610.945,2608.818,2608.925,0.1992 +1731949800000,2608.945,2609.785,2608.255,2609.425,0.1695 +1731950100000,2609.395,2609.475,2608.285,2608.485,0.1408 +1731950400000,2608.485,2608.795,2607.605,2607.905,0.1493 +1731950700000,2607.915,2608.705,2607.505,2608.245,0.2269 +1731951000000,2608.245,2608.425,2607.415,2607.535,0.1692 +1731951300000,2607.535,2608.255,2607.215,2607.945,0.1381 +1731951600000,2607.965,2610.875,2607.665,2610.655,0.1698 +1731951900000,2610.645,2610.668,2609.425,2610.545,0.1388 +1731952200000,2610.545,2611.445,2610.155,2610.895,0.1128 +1731952500000,2610.898,2611.395,2610.075,2610.245,0.068 +1731952800000,2610.278,2610.278,2609.175,2609.875,0.0633 +1731953100000,2609.835,2610.825,2609.665,2610.245,0.0469 +1731953400000,2610.305,2610.434,2609.178,2609.254,0.1233 +1731953700000,2609.264,2609.545,2607.865,2608.195,0.0617 +1731954000000,2608.204,2608.598,2607.615,2608.485,0.1384 +1731954300000,2608.525,2610.325,2608.515,2610.065,0.1596 +1731954600000,2610.065,2610.185,2608.345,2608.405,0.4089 +1731954900000,2608.405,2609.145,2608.305,2608.655,0.3075 +1731955200000,2608.665,2608.985,2608.095,2608.125,0.325 +1731955500000,2608.095,2609.585,2607.565,2609.565,0.2139 +1731955800000,2609.635,2611.455,2609.555,2611.425,0.1309 +1731956100000,2611.425,2611.925,2610.895,2611.005,0.1793 +1731956400000,2611.015,2611.395,2610.278,2610.715,0.1913 +1731956700000,2610.705,2612.475,2610.565,2612.435,0.1581 +1731957000000,2612.415,2612.455,2611.635,2611.935,0.1573 +1731957300000,2611.975,2611.975,2610.125,2610.325,0.1847 +1731957600000,2610.335,2610.725,2609.785,2610.215,0.2871 +1731957900000,2610.225,2610.345,2609.125,2609.205,0.3322 +1731958200000,2609.235,2609.865,2608.725,2609.825,0.3214 +1731958500000,2609.935,2610.305,2608.478,2608.835,0.2818 +1731958800000,2608.805,2608.905,2608.215,2608.585,0.2388 +1731959100000,2608.645,2610.105,2608.595,2609.905,0.2049 +1731959400000,2609.915,2610.415,2609.705,2610.105,0.2083 +1731959700000,2610.075,2610.125,2609.295,2609.695,0.2519 +1731960000000,2609.695,2610.825,2609.525,2610.505,0.3152 +1731960300000,2610.545,2610.805,2609.905,2609.905,0.1634 +1731960600000,2609.935,2610.755,2609.625,2610.365,0.1639 +1731960900000,2610.365,2611.405,2610.235,2610.995,0.1908 +1731961200000,2611.015,2611.115,2610.085,2610.595,0.1933 +1731961500000,2610.615,2610.615,2609.715,2610.195,0.2365 +1731961800000,2610.164,2610.695,2609.135,2609.225,0.2294 +1731962100000,2609.234,2609.405,2608.295,2608.795,0.2804 +1731962400000,2608.805,2609.105,2608.324,2608.385,0.2008 +1731962700000,2608.425,2609.485,2608.095,2609.455,0.2021 +1731963000000,2609.465,2610.555,2609.155,2610.548,0.2616 +1731963300000,2610.548,2610.905,2610.105,2610.198,0.3006 +1731963600000,2610.205,2610.598,2609.785,2610.295,0.1035 +1731963900000,2610.335,2610.675,2609.748,2610.155,0.1159 +1731964200000,2610.148,2610.548,2610.048,2610.448,0.0698 +1731964500000,2610.425,2611.005,2610.315,2610.965,0.0955 +1731964800000,2610.995,2611.545,2610.895,2610.955,0.098 +1731965100000,2611.095,2611.615,2610.815,2610.875,0.1525 +1731965400000,2610.865,2610.925,2610.235,2610.845,0.1348 +1731965700000,2610.885,2611.635,2610.724,2611.485,0.106 +1731966000000,2611.455,2611.745,2611.435,2611.575,0.053 +1731966300000,2611.615,2612.195,2611.455,2612.105,0.0942 +1731966600000,2612.065,2612.215,2611.745,2612.205,0.0701 +1731966900000,2612.175,2612.175,2611.365,2611.605,0.0871 +1731970800000,2611.498,2611.975,2610.298,2610.345,0.0571 +1731971100000,2610.335,2611.338,2610.205,2611.238,0.0609 +1731971400000,2611.185,2611.495,2610.885,2611.275,0.0343 +1731971700000,2611.225,2612.275,2611.115,2611.965,0.0374 +1731972000000,2611.985,2612.155,2611.785,2612.085,0.0213 +1731972300000,2612.135,2612.585,2611.905,2612.305,0.0438 +1731972600000,2612.315,2612.525,2611.725,2612.305,0.0482 +1731972900000,2612.305,2612.645,2612.175,2612.505,0.0185 +1731973200000,2612.545,2612.605,2612.285,2612.605,0.0153 +1731973500000,2612.645,2612.685,2612.345,2612.345,0.008 +1731973800000,2612.325,2612.605,2612.025,2612.495,0.0094 +1731974100000,2612.525,2612.925,2612.035,2612.435,0.0535 +1731974400000,2612.495,2612.625,2611.058,2611.148,0.1237 +1731974700000,2611.195,2612.135,2610.974,2611.728,0.0769 +1731975000000,2611.758,2611.825,2610.965,2611.215,0.0801 +1731975300000,2611.248,2611.735,2610.905,2611.735,0.0706 +1731975600000,2611.735,2611.985,2611.065,2611.075,0.0232 +1731975900000,2611.075,2612.285,2611.065,2612.225,0.0323 +1731976200000,2612.235,2613.165,2612.055,2612.175,0.1119 +1731976500000,2612.195,2612.365,2611.985,2612.135,0.0649 +1731976800000,2612.135,2612.828,2611.905,2611.935,0.0827 +1731977100000,2612.015,2612.215,2611.905,2612.115,0.0696 +1731977400000,2612.145,2613.565,2612.025,2613.005,0.0891 +1731977700000,2613.005,2613.325,2612.295,2613.185,0.1249 +1731978000000,2613.235,2615.175,2613.235,2614.685,0.6136 +1731978300000,2614.605,2616.905,2613.648,2614.995,0.6622 +1731978600000,2614.995,2617.645,2614.965,2617.645,0.6491 +1731978900000,2617.645,2617.765,2615.325,2615.575,0.6127 +1731979200000,2615.575,2616.455,2614.435,2614.945,0.4753 +1731979500000,2614.935,2615.615,2613.115,2613.115,0.4745 +1731979800000,2613.075,2614.135,2611.545,2614.085,0.7437 +1731980100000,2614.005,2615.655,2613.125,2615.645,0.4879 +1731980400000,2615.635,2616.215,2614.795,2615.195,0.4255 +1731980700000,2615.185,2616.075,2614.075,2615.645,0.4026 +1731981000000,2615.645,2616.375,2614.655,2616.025,0.4935 +1731981300000,2616.005,2616.325,2615.205,2615.575,0.3325 +1731981600000,2615.535,2617.355,2615.535,2616.725,0.4197 +1731981900000,2616.715,2617.895,2616.145,2617.725,0.2197 +1731982200000,2617.968,2619.105,2617.125,2618.215,0.1368 +1731982500000,2618.235,2618.995,2617.465,2618.785,0.0846 +1731982800000,2618.755,2618.785,2617.875,2618.135,0.1037 +1731983100000,2618.135,2619.265,2617.505,2619.105,0.1055 +1731983400000,2619.105,2621.195,2619.105,2620.625,0.1874 +1731983700000,2620.635,2622.515,2619.765,2622.365,0.1564 +1731984000000,2622.385,2624.045,2622,2623.155,0.1952 +1731984300000,2623.165,2623.715,2622.095,2622.565,0.1431 +1731984600000,2622.615,2623.325,2622,2622,0.1394 +1731984900000,2622,2622.575,2621.084,2622.365,0.1275 +1731985200000,2622.365,2624.345,2621.935,2623.815,0.1452 +1731985500000,2623.815,2624.855,2623.755,2624.315,0.1279 +1731985800000,2624.295,2625.408,2624.245,2624.865,0.1658 +1731986100000,2624.865,2625.408,2624.335,2624.515,0.1994 +1731986400000,2624.518,2624.655,2623.195,2624.255,0.163 +1731986700000,2624.235,2624.485,2623.565,2623.975,0.0889 +1731987000000,2623.995,2624.685,2622.395,2622.905,0.1891 +1731987300000,2622.905,2623.045,2621.425,2621.505,0.1424 +1731987600000,2621.505,2622.755,2621.265,2622.735,0.1187 +1731987900000,2622.765,2624.178,2621.625,2623.828,0.1637 +1731988200000,2623.838,2624.418,2623.508,2624.335,0.174 +1731988500000,2624.315,2624.505,2623.585,2624.298,0.1084 +1731988800000,2624.308,2624.318,2623.038,2623.048,0.1004 +1731989100000,2623.035,2623.685,2622.795,2623.285,0.0784 +1731989400000,2623.285,2624.085,2623.145,2623.335,0.0895 +1731989700000,2623.355,2623.465,2622.115,2622.535,0.0767 +1731990000000,2622.515,2622.745,2621.665,2621.928,0.0852 +1731990300000,2621.925,2622.514,2621.828,2621.925,0.128 +1731990600000,2621.924,2622.015,2621.385,2621.508,0.1817 +1731990900000,2621.508,2622.828,2621.508,2622.795,0.1675 +1731991200000,2622.805,2624.135,2622.595,2624.045,0.1033 +1731991500000,2624.084,2625.065,2623.645,2624.425,0.0939 +1731991800000,2624.425,2624.455,2622.825,2622.825,0.0733 +1731992100000,2622.825,2623.015,2622.475,2622.805,0.0763 +1731992400000,2622.768,2622.814,2621.725,2622.225,0.1559 +1731992700000,2622.225,2622.715,2621.698,2622.135,0.0789 +1731993000000,2622.135,2622.485,2620.715,2622.485,0.1003 +1731993300000,2622.485,2622.735,2621.835,2622.005,0.0923 +1731993600000,2622.025,2622.705,2621.675,2622.665,0.0703 +1731993900000,2622.678,2623.115,2622.485,2623.045,0.1385 +1731994200000,2623.045,2623.305,2621.805,2622.775,0.1979 +1731994500000,2622.795,2623.285,2621.785,2622.695,0.1107 +1731994800000,2622.695,2623.215,2622.125,2622.935,0.1237 +1731995100000,2622.935,2622.935,2621.305,2622.145,0.1998 +1731995400000,2622.125,2622.445,2621.295,2621.715,0.1393 +1731995700000,2621.695,2622.725,2621.388,2622.435,0.1174 +1731996000000,2622.435,2624.505,2622.025,2623.135,0.1469 +1731996300000,2623.105,2623.755,2621.235,2621.288,0.1507 +1731996600000,2621.278,2622.235,2621.205,2622.085,0.1983 +1731996900000,2622.085,2622.655,2621.695,2622.395,0.1645 +1731997200000,2622.395,2622.895,2622.005,2622.548,0.1117 +1731997500000,2622.548,2623.275,2621.685,2622.225,0.1157 +1731997800000,2622.225,2622.635,2621.374,2621.725,0.0927 +1731998100000,2621.745,2622.195,2621.515,2621.905,0.1044 +1731998400000,2621.875,2623.295,2621.845,2623.205,0.1295 +1731998700000,2623.205,2624.385,2622.185,2624.285,0.1369 +1731999000000,2624.285,2626.515,2624.285,2626.315,0.1838 +1731999300000,2626.285,2626.295,2624.778,2624.985,0.1743 +1731999600000,2625.025,2625.165,2621.665,2622.495,0.1665 +1731999900000,2622.455,2622.595,2619.615,2619.935,0.2615 +1732000200000,2619.935,2620.225,2618.154,2618.835,0.2827 +1732000500000,2618.865,2619.758,2617.625,2619.325,0.1961 +1732000800000,2619.315,2619.665,2617.705,2618.585,0.2229 +1732001100000,2618.585,2619.515,2617.985,2618.425,0.1259 +1732001400000,2618.425,2619.485,2617.845,2618.705,0.1771 +1732001700000,2618.745,2620.675,2618.365,2620.675,0.233 +1732002000000,2620.675,2620.855,2619.965,2620.415,0.1058 +1732002300000,2620.415,2620.605,2618.545,2619.195,0.1214 +1732002600000,2619.185,2619.565,2618.365,2618.695,0.0805 +1732002900000,2618.665,2619.665,2617.918,2618.965,0.1514 +1732003200000,2618.915,2620.275,2618.564,2619.995,0.1816 +1732003500000,2619.975,2619.975,2618.575,2619.285,0.131 +1732003800000,2619.275,2620.528,2618.905,2619.305,0.201 +1732004100000,2619.305,2621.325,2619.245,2620.625,0.1984 +1732004400000,2620.625,2621.985,2619.525,2619.745,0.379 +1732004700000,2619.725,2620.305,2619.445,2619.785,0.315 +1732005000000,2619.785,2620.825,2618.755,2619.805,0.3682 +1732005300000,2619.775,2621.665,2619.725,2621.505,0.6503 +1732005600000,2621.525,2626.715,2621.525,2626.515,0.7632 +1732005900000,2626.525,2626.908,2625.755,2626.245,0.5233 +1732006200000,2626.205,2626.335,2623.065,2625.095,0.4407 +1732006500000,2625.105,2626.608,2624.235,2626.255,0.4404 +1732006800000,2626.225,2628.135,2625.585,2627.075,0.2913 +1732007100000,2627.105,2627.135,2625.215,2625.785,0.5596 +1732007400000,2625.785,2627.085,2625.275,2626.345,0.4968 +1732007700000,2626.345,2629.675,2625.185,2629.675,0.574 +1732008000000,2629.635,2631.765,2628.145,2630.915,0.7166 +1732008300000,2631.015,2631.695,2628.195,2630.405,0.6017 +1732008600000,2630.425,2633.195,2630.045,2633.065,0.3333 +1732008900000,2633.065,2634.335,2632.355,2633.265,0.3509 +1732009200000,2633.255,2633.525,2630.735,2630.865,0.4657 +1732009500000,2630.855,2631.785,2629.785,2630.935,0.6823 +1732009800000,2630.915,2631.065,2629.445,2630.185,0.4077 +1732010100000,2630.175,2631.915,2629.755,2630.105,0.1694 +1732010400000,2630.058,2632.965,2629.795,2632.835,0.2099 +1732010700000,2632.805,2634.685,2632.775,2634.375,0.1634 +1732011000000,2634.385,2634.548,2632.688,2634.118,0.4311 +1732011300000,2634.128,2634.558,2633.495,2633.735,0.2032 +1732011600000,2633.755,2633.755,2631.835,2631.835,0.1987 +1732011900000,2631.835,2635.215,2631.835,2634.615,0.1559 +1732012200000,2634.615,2635.648,2633.045,2633.335,0.1921 +1732012500000,2633.355,2634.465,2633.294,2634.295,0.1323 +1732012800000,2634.315,2635.398,2633.915,2634.755,0.1168 +1732013100000,2634.748,2636.375,2634.235,2636.055,0.1251 +1732013400000,2636.075,2636.175,2634.745,2635.145,0.1182 +1732013700000,2635.135,2635.275,2633.785,2634.985,0.1086 +1732014000000,2634.985,2635.905,2634.185,2634.285,0.1282 +1732014300000,2634.215,2635.755,2633.915,2634.835,0.1109 +1732014600000,2634.855,2635.075,2633.885,2634.635,0.1 +1732014900000,2634.635,2635.015,2633.955,2635.015,0.112 +1732015200000,2634.995,2635.695,2634.595,2635.105,0.118 +1732015500000,2635.105,2635.505,2634.285,2634.385,0.1003 +1732015800000,2634.405,2635.055,2632.408,2632.414,0.162 +1732016100000,2632.368,2633.385,2631.808,2632.795,0.1477 +1732016400000,2632.765,2634.495,2632.765,2633.665,0.0873 +1732016700000,2633.635,2634.295,2632.215,2632.575,0.1474 +1732017000000,2632.555,2632.585,2631.435,2631.758,0.3308 +1732017300000,2631.755,2632.278,2628.848,2629.435,0.4345 +1732017600000,2629.465,2630.308,2628.608,2629.815,0.2227 +1732017900000,2629.785,2630.705,2629.495,2630,0.2303 +1732018200000,2630,2631.435,2629.765,2631.195,0.2667 +1732018500000,2631.195,2633.215,2630.805,2633.145,0.2521 +1732018800000,2633.145,2635.395,2633.145,2634.985,0.373 +1732019100000,2634.985,2636.015,2634.645,2635.765,0.376 +1732019400000,2635.685,2636.745,2634.995,2635.555,0.4283 +1732019700000,2635.555,2636.605,2635.305,2636.145,0.2834 +1732020000000,2636.155,2636.815,2635.055,2635.195,0.2888 +1732020300000,2635.195,2635.255,2633.635,2634.045,0.4765 +1732020600000,2634.025,2635.625,2633.105,2635.535,0.547 +1732020900000,2635.525,2639.205,2635.425,2639.105,0.5851 +1732021200000,2639.135,2639.325,2637.365,2637.965,0.9941 +1732021500000,2637.965,2638.945,2636.855,2638.035,0.6846 +1732021800000,2638.095,2638.255,2636.405,2637.785,0.3375 +1732022100000,2637.755,2638.125,2633.355,2633.985,0.5106 +1732022400000,2633.955,2634.158,2629.948,2631.515,0.6788 +1732022700000,2631.385,2632.235,2629.428,2629.965,0.3306 +1732023000000,2629.965,2633.565,2629.115,2633.535,0.6322 +1732023300000,2633.565,2635.825,2632.455,2632.595,0.4753 +1732023600000,2632.565,2636.185,2632.535,2634.615,0.4687 +1732023900000,2634.595,2635.065,2632.295,2632.775,0.3907 +1732024200000,2632.775,2636.435,2632.365,2636.195,0.2858 +1732024500000,2636.115,2636.845,2634.575,2635.125,0.3333 +1732024800000,2635.125,2636.835,2634.195,2635.455,0.4639 +1732025100000,2635.455,2635.595,2629.695,2632.095,0.8428 +1732025400000,2632.095,2632.185,2629.678,2630.005,0.5725 +1732025700000,2630.028,2630.725,2624.465,2626.015,0.6951 +1732026000000,2626.005,2626.715,2624.215,2625.155,0.3884 +1732026300000,2625.205,2629.005,2625.205,2628.165,0.5466 +1732026600000,2628.175,2629.848,2626.145,2627.115,0.9439 +1732026900000,2627.125,2629.205,2626.155,2627.075,0.8484 +1732027200000,2627.075,2629.898,2626.735,2629.775,0.6757 +1732027500000,2629.745,2630.875,2628.355,2628.975,0.6934 +1732027800000,2628.955,2628.964,2624.805,2625.675,0.8359 +1732028100000,2625.665,2626.838,2622.655,2623.325,0.853 +1732028400000,2623.285,2625.485,2622.215,2623.775,1.1123 +1732028700000,2623.725,2626.585,2623.675,2626.195,0.9193 +1732029000000,2626.205,2628.175,2625.855,2628.055,0.8443 +1732029300000,2628.055,2628.595,2625.025,2626.015,0.8431 +1732029600000,2626.015,2627.715,2624.725,2627.355,0.6532 +1732029900000,2627.355,2628.345,2626.745,2627.695,0.668 +1732030200000,2627.665,2628.205,2623.335,2624.225,0.9462 +1732030500000,2624.115,2624.485,2620.935,2624.265,0.7241 +1732030800000,2624.215,2626.775,2623.925,2626.395,0.5181 +1732031100000,2626.375,2627.375,2624.175,2624.495,0.6662 +1732031400000,2624.465,2624.575,2622.135,2623.525,0.7753 +1732031700000,2623.525,2624.885,2623.155,2624.315,0.4453 +1732032000000,2624.405,2625.435,2623.085,2623.815,0.4016 +1732032300000,2623.755,2625.855,2623.155,2625.425,0.3364 +1732032600000,2625.465,2626.085,2623.925,2624.975,0.4783 +1732032900000,2624.995,2628.405,2624.995,2628.125,0.3506 +1732033200000,2628.115,2628.325,2625.085,2625.405,0.2197 +1732033500000,2625.415,2625.415,2623.885,2624.155,0.2086 +1732033800000,2624.135,2625.315,2623.195,2623.295,0.1783 +1732034100000,2623.305,2623.894,2622.935,2623.775,0.2964 +1732034400000,2623.754,2624.725,2622.975,2623.045,0.2238 +1732034700000,2623.065,2624.145,2622.195,2623.285,0.1763 +1732035000000,2623.285,2626.225,2623.055,2626.025,0.1815 +1732035300000,2626.025,2626.408,2625.095,2626.308,0.1986 +1732035600000,2626.275,2627.284,2625.478,2626.964,0.5003 +1732035900000,2626.954,2628.595,2626.665,2628.328,0.2621 +1732036200000,2628.415,2629.555,2627.435,2629.435,0.1556 +1732036500000,2629.455,2630.805,2629.105,2630.655,0.1927 +1732036800000,2630.675,2632.405,2629.865,2632.185,0.2386 +1732037100000,2632.195,2632.998,2631.635,2632.415,0.4941 +1732037400000,2632.415,2632.698,2630.485,2630.955,0.312 +1732037700000,2630.955,2631.405,2629.855,2630.985,0.1294 +1732038000000,2630.985,2631.295,2629.525,2629.905,0.2458 +1732038300000,2629.935,2630.118,2628.648,2628.914,0.3248 +1732038600000,2628.928,2629.588,2628.125,2628.454,0.4743 +1732038900000,2628.448,2628.588,2627.325,2627.965,0.1584 +1732039200000,2627.985,2628.025,2626.175,2627.765,0.5024 +1732039500000,2627.765,2628.805,2627.755,2628.405,0.4938 +1732039800000,2628.415,2629.005,2627.735,2628.695,0.3057 +1732040100000,2628.725,2629.335,2628.125,2628.615,0.1009 +1732040400000,2628.615,2629.755,2628.275,2628.345,0.2009 +1732040700000,2628.345,2628.345,2626.315,2627.148,0.3101 +1732041000000,2627.134,2627.348,2626.485,2626.995,0.2414 +1732041300000,2626.985,2628.705,2626.875,2628.245,0.3137 +1732041600000,2628.245,2628.985,2627.585,2628.775,0.3308 +1732041900000,2628.785,2629.365,2628.175,2629.125,0.3397 +1732042200000,2629.135,2630.085,2628.435,2629.905,0.2365 +1732042500000,2630.015,2630.315,2629.375,2630.065,0.1836 +1732042800000,2630.095,2630.805,2629.925,2630.798,0.1325 +1732043100000,2630.805,2630.825,2629.345,2630.215,0.1447 +1732043400000,2630.235,2631.495,2630.165,2631.185,0.155 +1732043700000,2631.185,2631.205,2629.035,2629.315,0.3091 +1732044000000,2629.295,2630.945,2628.775,2630.785,0.1761 +1732044300000,2630.765,2630.865,2629.795,2629.955,0.1944 +1732044600000,2629.985,2630.455,2629.345,2629.395,0.2715 +1732044900000,2629.385,2630.375,2629.235,2629.825,0.1976 +1732045200000,2629.815,2630.705,2629.575,2630.095,0.1899 +1732045500000,2630.115,2630.725,2629.765,2630.525,0.1403 +1732045800000,2630.525,2630.935,2630.345,2630.935,0.1869 +1732046100000,2630.925,2631.435,2630.455,2630.605,0.2443 +1732046400000,2630.595,2631.198,2630.315,2631.095,0.2123 +1732046700000,2631.105,2631.245,2630.398,2630.805,0.2003 +1732047000000,2630.845,2631.785,2630.515,2631.525,0.1994 +1732047300000,2631.525,2631.785,2631.214,2631.725,0.1738 +1732047600000,2631.704,2632.255,2631.645,2632.075,0.1336 +1732047900000,2632.075,2632.305,2631.585,2631.948,0.0942 +1732048200000,2631.905,2631.905,2630.795,2631.205,0.1398 +1732048500000,2631.205,2632.035,2631.205,2632.015,0.0696 +1732048800000,2632.015,2632.775,2632.015,2632.148,0.0923 +1732049100000,2632.165,2633.805,2632.095,2633.625,0.1699 +1732049400000,2633.648,2634.505,2633.595,2633.965,0.3023 +1732049700000,2633.965,2634.265,2633.455,2633.598,0.2497 +1732050000000,2633.595,2633.848,2632.048,2632.095,0.0672 +1732050300000,2632.084,2632.084,2631.205,2631.725,0.0455 +1732050600000,2631.725,2631.765,2630.895,2631.345,0.0416 +1732050900000,2631.345,2631.745,2630.445,2630.525,0.0728 +1732051200000,2630.525,2633.025,2630.465,2632.045,0.0589 +1732051500000,2632.045,2632.695,2631.845,2632.555,0.0511 +1732051800000,2632.594,2632.845,2631.835,2632.505,0.1043 +1732052100000,2632.475,2633.665,2632.275,2632.275,0.2502 +1732052400000,2632.215,2632.525,2631.835,2632.275,0.2459 +1732052700000,2632.305,2632.305,2631.745,2631.745,0.1418 +1732053000000,2631.745,2632.845,2631.735,2632.475,0.109 +1732053300000,2632.485,2632.615,2631.965,2632.105,0.0982 +1732057200000,2631.975,2632.445,2631.948,2632.375,0.0371 +1732057500000,2632.305,2632.445,2631.725,2632.148,0.0579 +1732057800000,2631.945,2633.658,2631.794,2633.445,0.0638 +1732058100000,2633.368,2633.798,2633.074,2633.778,0.0446 +1732058400000,2633.788,2633.878,2633.388,2633.544,0.0835 +1732058700000,2633.598,2634.274,2633.508,2633.865,0.0779 +1732059000000,2633.805,2634.145,2633.505,2634.085,0.0841 +1732059300000,2634.088,2634.805,2634.085,2634.425,0.0496 +1732059600000,2634.405,2634.635,2634.155,2634.595,0.0255 +1732059900000,2634.595,2634.785,2633.915,2634.705,0.0263 +1732060200000,2634.695,2635.125,2634.135,2634.835,0.0316 +1732060500000,2634.885,2635.355,2634.545,2635.015,0.038 +1732060800000,2635.015,2635.105,2634.555,2635.038,0.112 +1732061100000,2635.035,2635.925,2634.875,2635.925,0.1107 +1732061400000,2635.925,2636.545,2635.675,2636.275,0.092 +1732061700000,2636.295,2636.515,2635.555,2636.395,0.05 +1732062000000,2636.365,2637.285,2636.115,2637.205,0.0525 +1732062300000,2637.205,2637.788,2636.655,2637.658,0.1351 +1732062600000,2637.678,2638.085,2636.935,2638.005,0.2457 +1732062900000,2638.005,2638.615,2637.375,2637.775,0.2797 +1732063200000,2637.765,2637.945,2637.495,2637.905,0.1518 +1732063500000,2637.905,2638.925,2637.785,2638.265,0.1689 +1732063800000,2638.248,2639.025,2638.055,2638.805,0.2582 +1732064100000,2638.815,2638.815,2637.575,2637.715,0.1579 +1732064400000,2637.735,2641.365,2637.515,2639.895,0.6698 +1732064700000,2639.915,2640.165,2638.085,2639.625,0.3918 +1732065000000,2639.695,2640.505,2638.305,2638.775,0.1502 +1732065300000,2638.785,2639.255,2637.555,2639.175,0.2731 +1732065600000,2639.188,2639.865,2638.425,2639.655,0.3778 +1732065900000,2639.665,2639.665,2635.795,2636.548,0.4818 +1732066200000,2636.565,2636.975,2635.625,2636.275,0.5957 +1732066500000,2636.245,2638.704,2635.945,2638.485,0.3791 +1732066800000,2638.465,2639.165,2637.625,2639.145,0.3011 +1732067100000,2639.135,2640.005,2638.755,2639.825,0.2157 +1732067400000,2639.855,2640.458,2639.024,2639.278,0.3699 +1732067700000,2639.324,2639.578,2637.985,2639.455,0.2426 +1732068000000,2639.458,2639.568,2638.255,2638.485,0.1695 +1732068300000,2638.515,2640.015,2638.475,2639.275,0.1092 +1732068600000,2639.205,2641.535,2639.205,2641.075,0.1423 +1732068900000,2641.055,2641.445,2640.365,2641.235,0.1398 +1732069200000,2641.235,2641.235,2640.064,2640.705,0.1529 +1732069500000,2640.705,2641.615,2640.245,2641.195,0.0574 +1732069800000,2641.195,2641.665,2639.745,2640.875,0.1396 +1732070100000,2640.885,2641.295,2640.015,2640.424,0.1304 +1732070400000,2640.404,2641.285,2639.945,2640.245,0.1119 +1732070700000,2640.265,2640.804,2639.425,2639.515,0.1453 +1732071000000,2639.515,2640.085,2639.084,2639.414,0.1736 +1732071300000,2639.414,2640.235,2639.404,2640.048,0.1839 +1732071600000,2640.048,2640.455,2639.448,2640.265,0.1097 +1732071900000,2640.225,2640.915,2639.985,2640.665,0.1141 +1732072200000,2640.695,2641.105,2640.195,2640.325,0.0935 +1732072500000,2640.344,2641.075,2640.015,2640.465,0.0998 +1732072800000,2640.495,2640.715,2639.965,2640.315,0.0925 +1732073100000,2640.355,2641.145,2640.275,2640.595,0.0878 +1732073400000,2640.595,2640.705,2639.615,2639.985,0.0725 +1732073700000,2639.985,2640.435,2639.405,2639.635,0.0629 +1732074000000,2639.605,2640.185,2639.274,2639.285,0.062 +1732074300000,2639.255,2639.465,2639.115,2639.284,0.0473 +1732074600000,2639.294,2639.575,2638.594,2638.678,0.0509 +1732074900000,2638.668,2638.675,2637.485,2637.805,0.1057 +1732075200000,2637.895,2638.065,2637.084,2637.425,0.0835 +1732075500000,2637.425,2637.695,2637.005,2637.645,0.0637 +1732075800000,2637.685,2638.418,2637.685,2637.835,0.0857 +1732076100000,2637.865,2638.655,2637.668,2637.728,0.0938 +1732076400000,2637.728,2637.795,2637.328,2637.625,0.0895 +1732076700000,2637.625,2637.635,2636.665,2636.785,0.0442 +1732077000000,2636.815,2636.815,2636.015,2636.045,0.0445 +1732077300000,2636.045,2637.305,2636.015,2636.955,0.0625 +1732077600000,2636.955,2637.358,2636.224,2636.224,0.1072 +1732077900000,2636.224,2637.095,2636.135,2636.544,0.1744 +1732078200000,2636.514,2636.764,2636.354,2636.694,0.1075 +1732078500000,2636.694,2636.704,2636.055,2636.515,0.1226 +1732078800000,2636.495,2636.525,2635.215,2635.715,0.0643 +1732079100000,2635.715,2636.415,2635.434,2635.554,0.1349 +1732079400000,2635.505,2635.978,2634.755,2635.634,0.2386 +1732079700000,2635.605,2636.325,2635.125,2635.715,0.1592 +1732080000000,2635.735,2636.538,2635.735,2636.055,0.1899 +1732080300000,2636.065,2637.508,2635.975,2636.858,0.1777 +1732080600000,2636.855,2637.225,2635.675,2636.025,0.4298 +1732080900000,2635.994,2637.654,2635.108,2637.574,0.3337 +1732081200000,2637.525,2638.355,2637.105,2637.695,0.4031 +1732081500000,2637.725,2638.064,2637.175,2637.525,0.2084 +1732081800000,2637.595,2638.255,2635.885,2635.985,0.1111 +1732082100000,2635.985,2637.175,2635.665,2636.765,0.1089 +1732082400000,2636.745,2636.965,2634.565,2635.495,0.1243 +1732082700000,2635.495,2635.765,2631.754,2631.925,0.212 +1732083000000,2631.935,2633.245,2630.625,2630.714,0.3693 +1732083300000,2630.714,2632.015,2629.438,2629.528,0.6245 +1732083600000,2629.514,2631.495,2628.465,2630.738,0.5681 +1732083900000,2630.745,2632.105,2629.515,2631.045,0.4443 +1732084200000,2631.045,2631.378,2629.148,2629.898,0.5027 +1732084500000,2629.898,2631.394,2628.898,2631.365,0.5691 +1732084800000,2631.355,2631.445,2630.555,2630.925,0.2823 +1732085100000,2630.955,2631.455,2630.348,2630.408,0.3218 +1732085400000,2630.375,2630.508,2629.375,2629.825,0.4526 +1732085700000,2629.815,2630.065,2628.495,2629.315,0.36 +1732086000000,2629.315,2629.985,2627.755,2627.815,0.4684 +1732086300000,2627.815,2628.885,2627.335,2627.625,0.478 +1732086600000,2627.645,2629.485,2627.615,2629.225,0.402 +1732086900000,2629.225,2630.075,2629.005,2629.115,0.1459 +1732087200000,2629.118,2629.658,2627.615,2627.845,0.5144 +1732087500000,2627.845,2628.405,2625.615,2626.165,0.2125 +1732087800000,2626.175,2626.935,2623.865,2623.865,0.4109 +1732088100000,2623.895,2624.875,2623.175,2623.905,0.4764 +1732088400000,2623.905,2625.535,2623.695,2624.195,0.3442 +1732088700000,2624.205,2625.155,2624.008,2624.355,0.2779 +1732089000000,2624.345,2624.345,2622.735,2623.265,0.3862 +1732089300000,2623.245,2623.665,2621.115,2621.425,0.2929 +1732089600000,2621.425,2621.425,2618.705,2620.985,0.4037 +1732089900000,2620.965,2622.785,2620.965,2621.505,0.2652 +1732090200000,2621.475,2623.595,2621.095,2622.925,0.1582 +1732090500000,2622.945,2623.205,2621.955,2622.745,0.3781 +1732090800000,2622.765,2622.865,2620.815,2621.375,0.149 +1732091100000,2621.385,2622.645,2621.195,2621.785,0.1508 +1732091400000,2621.755,2622.595,2621.025,2622.455,0.2412 +1732091700000,2622.455,2623.505,2622.315,2622.845,0.1608 +1732092000000,2622.845,2623.405,2621.415,2621.695,0.1294 +1732092300000,2621.735,2623.215,2621.735,2622.695,0.0966 +1732092600000,2622.708,2623.715,2622.655,2623.585,0.1514 +1732092900000,2623.585,2624.395,2623.265,2624.095,0.1173 +1732093200000,2624.075,2625.305,2623.145,2624.608,0.2021 +1732093500000,2624.605,2625.348,2624.448,2624.585,0.4357 +1732093800000,2624.555,2625.555,2624.485,2625.345,0.1964 +1732094100000,2625.315,2625.345,2623.845,2624.695,0.2239 +1732094400000,2624.695,2625.055,2622.995,2623.295,0.3258 +1732094700000,2623.275,2623.565,2621.535,2621.665,0.1449 +1732095000000,2621.645,2622.905,2621.225,2622.345,0.2572 +1732095300000,2622.345,2623.745,2622.005,2622.405,0.154 +1732095600000,2622.405,2623.405,2622.135,2622.595,0.0938 +1732095900000,2622.575,2623.315,2621.665,2622.125,0.1119 +1732096200000,2622.185,2623.025,2621.085,2622.565,0.2295 +1732096500000,2622.565,2622.698,2620.905,2621.815,0.2049 +1732096800000,2621.735,2623.118,2620.774,2621.865,0.2282 +1732097100000,2621.865,2622.485,2621.404,2621.715,0.3512 +1732097400000,2621.685,2623.195,2621.685,2623.175,0.3558 +1732097700000,2623.135,2623.985,2622.928,2623.205,0.3708 +1732098000000,2623.175,2625.195,2622.985,2624.855,0.3248 +1732098300000,2624.865,2626.085,2624.245,2624.275,0.2235 +1732098600000,2624.255,2624.645,2623.495,2623.775,0.3307 +1732098900000,2623.765,2624.535,2622.595,2624.075,0.3669 +1732099200000,2624.045,2624.505,2623.725,2624.115,0.2534 +1732099500000,2624.125,2624.565,2622.445,2623.585,0.3944 +1732099800000,2623.545,2624.955,2623.145,2623.785,0.3239 +1732100100000,2623.755,2625.405,2623.705,2624.965,0.2105 +1732100400000,2624.985,2625.305,2623.885,2623.985,0.1646 +1732100700000,2623.985,2625.105,2623.875,2624.775,0.1601 +1732101000000,2624.775,2624.775,2622.395,2622.595,0.1692 +1732101300000,2622.585,2623.035,2621.325,2621.965,0.2276 +1732101600000,2621.965,2622.825,2621.535,2622.735,0.2726 +1732101900000,2622.745,2624.185,2622.635,2623.835,0.2469 +1732102200000,2623.855,2625.165,2623.375,2623.905,0.3077 +1732102500000,2623.905,2624.725,2622.075,2622.485,0.1897 +1732102800000,2622.495,2624.785,2622.175,2623.545,0.1103 +1732103100000,2623.545,2625.005,2622.985,2624.965,0.0959 +1732103400000,2624.975,2626.155,2624.345,2625.925,0.145 +1732103700000,2625.908,2628.035,2625.908,2627.945,0.2088 +1732104000000,2627.945,2629.808,2627.855,2628.895,0.3509 +1732104300000,2628.865,2630.048,2628.815,2629.465,0.1771 +1732104600000,2629.415,2630.275,2628.045,2628.465,0.1544 +1732104900000,2628.465,2629.505,2628.345,2628.845,0.1134 +1732105200000,2628.845,2628.905,2627.365,2627.805,0.1541 +1732105500000,2627.755,2628.485,2626.935,2628.245,0.124 +1732105800000,2628.245,2629.208,2626.905,2627.775,0.4042 +1732106100000,2627.775,2628.835,2627.685,2628.445,0.2427 +1732106400000,2628.465,2631.658,2628.465,2631.515,0.3157 +1732106700000,2631.525,2632.325,2630.845,2630.845,0.4648 +1732107000000,2630.845,2630.915,2630.065,2630.605,0.2373 +1732107300000,2630.625,2632.155,2630.175,2631.685,0.1436 +1732107600000,2631.645,2633.728,2631.018,2632.795,0.3045 +1732107900000,2632.775,2635.415,2632.084,2634.378,0.3543 +1732108200000,2634.408,2635.255,2633.975,2634.435,0.3283 +1732108500000,2634.475,2636.314,2633.715,2635.698,0.3395 +1732108800000,2635.714,2639.024,2635.695,2637.865,0.4151 +1732109100000,2637.865,2640.415,2637.335,2637.425,0.2356 +1732109400000,2637.405,2639.345,2636.315,2639.045,0.2267 +1732109700000,2639.025,2639.045,2637.324,2637.535,0.2282 +1732110000000,2637.535,2638.185,2634.825,2635.514,0.2307 +1732110300000,2635.468,2636.038,2633.238,2634.345,0.5513 +1732110600000,2634.345,2635.925,2633.925,2635.908,0.1434 +1732110900000,2635.905,2636.068,2634.944,2635.914,0.2797 +1732111200000,2635.924,2636.458,2633.958,2634.928,0.4661 +1732111500000,2634.928,2637.314,2634.554,2637.134,0.412 +1732111800000,2637.105,2639.234,2636.625,2638.578,0.4409 +1732112100000,2638.578,2639.028,2635.348,2635.918,0.4046 +1732112400000,2635.918,2641.764,2635.598,2640.624,0.6932 +1732112700000,2640.615,2640.694,2638.325,2639.055,0.326 +1732113000000,2639.065,2640.675,2636.715,2640.555,0.2638 +1732113300000,2640.555,2645.605,2640.465,2644.515,0.8828 +1732113600000,2644.485,2646.145,2642.465,2645.455,0.8411 +1732113900000,2645.455,2646.265,2642.845,2643.425,0.5253 +1732114200000,2643.405,2643.435,2641.035,2641.245,0.1773 +1732114500000,2641.234,2643.725,2640.505,2643.045,0.2049 +1732114800000,2643.015,2643.895,2640.715,2642.274,0.3101 +1732115100000,2642.294,2646.694,2642.185,2645.824,0.3838 +1732115400000,2645.824,2647.248,2645.098,2646.848,0.6254 +1732115700000,2646.844,2648.698,2646.454,2647.135,0.604 +1732116000000,2647.135,2648.065,2645.508,2645.538,0.3907 +1732116300000,2645.528,2646.295,2644.174,2645.905,0.3251 +1732116600000,2645.905,2645.955,2643.165,2645.345,0.2274 +1732116900000,2645.354,2646.908,2643.225,2643.915,0.4201 +1732117200000,2643.924,2645.615,2643.425,2644.055,0.2426 +1732117500000,2644.055,2644.965,2643.435,2644.025,0.2173 +1732117800000,2644.065,2646.068,2643.365,2645.915,0.1594 +1732118100000,2645.915,2648.765,2645.075,2648.708,0.3083 +1732118400000,2648.684,2649.608,2647.194,2649.208,0.6951 +1732118700000,2649.208,2649.778,2647.275,2648.425,0.7401 +1732119000000,2648.414,2648.434,2645.985,2647.025,0.4312 +1732119300000,2647.005,2648.945,2646.815,2648.265,0.2883 +1732119600000,2648.275,2649.798,2647.745,2649.025,0.4212 +1732119900000,2648.955,2649.798,2648.255,2649.635,0.4238 +1732120200000,2649.635,2650.035,2648.695,2649.415,0.3645 +1732120500000,2649.415,2649.885,2647.875,2649.255,0.3074 +1732120800000,2649.255,2649.865,2647.605,2648.865,0.1163 +1732121100000,2648.855,2650.095,2648.445,2649.325,0.111 +1732121400000,2649.325,2650.675,2649.305,2649.735,0.1331 +1732121700000,2649.925,2650.715,2649.615,2650.505,0.1263 +1732122000000,2650.505,2651.925,2650.295,2651.845,0.1951 +1732122300000,2651.865,2654.005,2651.245,2653.775,0.4018 +1732122600000,2653.775,2655.275,2653.235,2654.524,0.6031 +1732122900000,2654.285,2654.764,2651.748,2651.775,0.417 +1732123200000,2651.765,2651.975,2650.725,2650.825,0.4071 +1732123500000,2650.825,2651.125,2649.545,2649.925,0.3732 +1732123800000,2649.945,2651.005,2649.148,2649.995,0.1887 +1732124100000,2650.035,2651.885,2649.865,2651.485,0.1054 +1732124400000,2651.485,2651.635,2650.295,2650.735,0.0772 +1732124700000,2650.745,2651.555,2649.245,2650.335,0.0957 +1732125000000,2650.345,2652.215,2650.225,2651.845,0.0908 +1732125300000,2651.865,2652.415,2651.505,2651.725,0.115 +1732125600000,2651.745,2651.955,2649.288,2649.625,0.1911 +1732125900000,2649.625,2651.045,2649.605,2649.955,0.1207 +1732126200000,2649.985,2650.475,2648.785,2648.835,0.1105 +1732126500000,2648.835,2648.924,2647.734,2647.995,0.1733 +1732126800000,2648.025,2648.695,2645.754,2647.065,0.2832 +1732127100000,2647.065,2648.685,2645.295,2647.915,0.2019 +1732127400000,2647.915,2648.848,2647.264,2648.164,0.2349 +1732127700000,2648.248,2649.148,2647.215,2647.535,0.1705 +1732128000000,2647.515,2648.035,2646.525,2647.535,0.0836 +1732128300000,2647.515,2648.415,2646.795,2648.215,0.087 +1732128600000,2648.215,2648.795,2647.635,2648.305,0.0739 +1732128900000,2648.305,2649.215,2648.068,2648.465,0.1009 +1732129200000,2648.465,2650.185,2648.305,2650.125,0.11 +1732129500000,2650.145,2650.595,2649.095,2649.585,0.1484 +1732129800000,2649.574,2650.225,2649.305,2649.695,0.1152 +1732130100000,2649.764,2651.024,2649.764,2651.014,0.1245 +1732130400000,2651.024,2651.028,2650.155,2650.565,0.208 +1732130700000,2650.544,2651.244,2649.595,2649.814,0.3484 +1732131000000,2649.764,2650.248,2649.315,2649.985,0.165 +1732131300000,2649.985,2651.864,2649.885,2651.754,0.1327 +1732131600000,2651.764,2653.024,2651.764,2652.798,0.3314 +1732131900000,2652.824,2652.924,2651.575,2652.065,0.159 +1732132200000,2652.265,2652.448,2651.345,2651.665,0.1173 +1732132500000,2651.645,2651.645,2650.435,2650.754,0.2099 +1732132800000,2650.725,2650.725,2649.715,2650.298,0.2801 +1732133100000,2650.304,2651.115,2649.998,2650.815,0.2355 +1732133400000,2650.804,2651.004,2649.798,2650.404,0.2118 +1732133700000,2650.415,2650.624,2648.624,2648.944,0.2936 +1732134000000,2648.944,2650.094,2648.524,2649.984,0.2946 +1732134300000,2649.994,2650.314,2648.105,2648.465,0.1939 +1732134600000,2648.448,2649.025,2647.905,2648.055,0.2371 +1732134900000,2648.105,2648.865,2647.708,2648.535,0.3828 +1732135200000,2648.535,2649.435,2647.215,2647.495,0.4304 +1732135500000,2647.495,2648.715,2647.264,2647.825,0.3777 +1732135800000,2647.875,2648.475,2647.275,2648.375,0.3322 +1732136100000,2648.325,2649.665,2647.705,2648.855,0.4408 +1732136400000,2648.855,2649.245,2648.015,2648.675,0.2011 +1732136700000,2648.655,2649.435,2648.475,2649.335,0.1087 +1732137000000,2649.355,2649.515,2648.785,2648.885,0.0267 +1732137300000,2648.905,2649.975,2648.535,2649.735,0.045 +1732137600000,2649.735,2650.245,2649.225,2649.985,0.185 +1732137900000,2650.025,2650.115,2649.495,2649.845,0.222 +1732138200000,2649.845,2649.845,2648.105,2649.325,0.1696 +1732138500000,2649.345,2649.395,2648.665,2649.015,0.0934 +1732138800000,2648.985,2650.205,2648.975,2649.995,0.1133 +1732139100000,2649.995,2650.355,2649.395,2649.975,0.1166 +1732139400000,2649.995,2650.285,2649.165,2649.175,0.1182 +1732139700000,2649.235,2650.435,2649.225,2650.145,0.0921 +1732143600000,2649.515,2651.148,2649.365,2649.598,0.0501 +1732143900000,2649.598,2649.598,2648.885,2649.098,0.0505 +1732144200000,2649.114,2649.765,2648.765,2648.765,0.0902 +1732144500000,2648.775,2649.485,2648.775,2649.375,0.0367 +1732144800000,2649.375,2649.885,2649.205,2649.485,0.0241 +1732145100000,2649.495,2649.955,2649.295,2649.565,0.0506 +1732145400000,2649.585,2650.485,2649.585,2650.245,0.0324 +1732145700000,2650.295,2652.045,2650.295,2652.025,0.0421 +1732146000000,2652.055,2652.385,2651.555,2651.725,0.0591 +1732146300000,2651.755,2652.685,2651.755,2652.465,0.0793 +1732146600000,2652.495,2652.765,2651.775,2652.085,0.0851 +1732146900000,2652.075,2652.475,2651.805,2652.025,0.0588 +1732147200000,2652.055,2652.665,2652.015,2652.345,0.0918 +1732147500000,2652.325,2652.845,2651.705,2652.018,0.1571 +1732147800000,2652.045,2652.465,2651.645,2651.824,0.0682 +1732148100000,2651.835,2653.305,2651.835,2653.304,0.2266 +1732148400000,2653.335,2654.635,2653.224,2653.835,0.2243 +1732148700000,2653.835,2654.518,2653.425,2653.695,0.206 +1732149000000,2653.735,2656.385,2653.725,2656.325,0.2978 +1732149300000,2656.335,2656.955,2655.945,2656.765,0.2166 +1732149600000,2656.745,2658.155,2656.625,2657.535,0.2213 +1732149900000,2657.605,2658.395,2657.505,2657.745,0.2116 +1732150200000,2657.715,2658.475,2657.655,2658.255,0.284 +1732150500000,2658.265,2658.695,2657.535,2658.385,0.2731 +1732150800000,2658.375,2660.285,2656.195,2656.575,0.8229 +1732151100000,2656.575,2656.775,2654.645,2655.515,0.3776 +1732151400000,2655.535,2655.905,2654.685,2654.785,0.118 +1732151700000,2654.785,2655.785,2653.688,2654.095,0.2141 +1732152000000,2654.085,2655.185,2653.915,2653.915,0.1103 +1732152300000,2653.955,2654.215,2652.915,2653.545,0.2769 +1732152600000,2653.565,2654.925,2653.175,2654.875,0.1924 +1732152900000,2654.875,2657.015,2654.745,2655.425,0.3173 +1732153200000,2655.445,2656.675,2655.155,2655.285,0.3054 +1732153500000,2655.315,2655.608,2654.288,2654.335,0.3627 +1732153800000,2654.325,2655.385,2653.735,2654.675,0.3382 +1732154100000,2654.685,2654.765,2651.705,2653.235,0.4155 +1732154400000,2653.235,2655.375,2652.435,2655.375,0.1864 +1732154700000,2655.375,2658.024,2655.335,2657.678,0.4141 +1732155000000,2657.678,2657.678,2655.805,2656.285,0.2688 +1732155300000,2656.285,2656.705,2655.504,2655.935,0.2288 +1732155600000,2655.945,2656.445,2655.628,2655.715,0.1822 +1732155900000,2655.684,2656.865,2655.625,2656.335,0.1875 +1732156200000,2656.274,2657.708,2656.175,2656.885,0.3393 +1732156500000,2656.885,2657.815,2656.608,2656.915,0.3083 +1732156800000,2656.908,2656.965,2655.315,2655.375,0.2044 +1732157100000,2655.335,2656.625,2654.835,2656.395,0.1211 +1732157400000,2656.435,2656.585,2655.055,2655.325,0.1432 +1732157700000,2655.335,2655.395,2653.384,2653.564,0.303 +1732158000000,2653.484,2653.564,2650.284,2652.435,0.3086 +1732158300000,2652.474,2652.605,2651.525,2651.525,0.1593 +1732158600000,2651.525,2652.598,2651.178,2652.225,0.2932 +1732158900000,2652.245,2653.315,2651.925,2652.835,0.1302 +1732159200000,2652.845,2653.705,2652.615,2653.385,0.3319 +1732159500000,2653.425,2654.735,2653.255,2654.005,0.2578 +1732159800000,2653.995,2654.515,2653.068,2654.345,0.171 +1732160100000,2654.335,2655.105,2654.215,2654.895,0.1956 +1732160400000,2654.935,2655.505,2654.795,2655.105,0.1289 +1732160700000,2655.105,2655.885,2655.105,2655.285,0.0504 +1732161000000,2655.295,2656.555,2655.085,2656.275,0.0519 +1732161300000,2656.245,2657.115,2656.195,2656.735,0.063 +1732161600000,2656.715,2657.798,2656.685,2657.698,0.0869 +1732161900000,2657.645,2657.698,2656.908,2657.025,0.1159 +1732162200000,2656.985,2657.775,2656.908,2657.085,0.102 +1732162500000,2657.055,2657.425,2656.908,2657.205,0.0334 +1732162800000,2657.205,2657.485,2656.945,2657.325,0.0428 +1732163100000,2657.325,2657.625,2656.935,2657.275,0.0413 +1732163400000,2657.275,2657.815,2657.115,2657.545,0.0594 +1732163700000,2657.545,2657.754,2657.264,2657.655,0.0743 +1732164000000,2657.654,2658.785,2657.355,2658.335,0.0994 +1732164300000,2658.305,2658.575,2657.785,2657.908,0.0841 +1732164600000,2657.908,2657.908,2657.168,2657.255,0.0621 +1732164900000,2657.288,2657.725,2656.738,2656.908,0.0547 +1732165200000,2656.835,2656.908,2656.288,2656.635,0.0773 +1732165500000,2656.635,2657.555,2656.635,2657.208,0.0673 +1732165800000,2657.205,2657.445,2655.265,2655.705,0.155 +1732166100000,2655.725,2655.725,2654.745,2654.748,0.071 +1732166400000,2654.748,2655.885,2654.435,2655.735,0.1843 +1732166700000,2655.765,2656.205,2655.205,2655.815,0.071 +1732167000000,2655.865,2656.375,2654.815,2655.525,0.1706 +1732167300000,2655.525,2655.595,2654.645,2655.315,0.1438 +1732167600000,2655.315,2657.015,2654.655,2657.015,0.1118 +1732167900000,2657.105,2657.815,2656.728,2657.278,0.2876 +1732168200000,2657.278,2657.954,2655.998,2655.998,0.2529 +1732168500000,2655.998,2656.985,2655.998,2656.795,0.1097 +1732168800000,2656.795,2658.005,2656.405,2657.405,0.1571 +1732169100000,2657.425,2657.745,2656.505,2657.585,0.1101 +1732169400000,2657.585,2659.335,2657.585,2659.335,0.1192 +1732169700000,2659.305,2661.305,2659.195,2661.285,0.1239 +1732170000000,2661.285,2661.475,2658.895,2659.765,0.1244 +1732170300000,2659.765,2660.305,2659.115,2660.235,0.1904 +1732170600000,2660.275,2660.425,2658.995,2659.035,0.2013 +1732170900000,2659.005,2660.295,2658.715,2659.845,0.1005 +1732171200000,2659.845,2662.085,2659.675,2661.665,0.1289 +1732171500000,2661.675,2661.765,2660.545,2660.825,0.1096 +1732171800000,2660.865,2661.435,2660.605,2660.735,0.0996 +1732172100000,2660.745,2661.565,2660.715,2661.215,0.1192 +1732172400000,2661.215,2661.285,2660.015,2660.955,0.1683 +1732172700000,2660.925,2661.815,2660.645,2660.705,0.0797 +1732173000000,2660.705,2661.445,2660.355,2661.005,0.1321 +1732173300000,2661.025,2661.135,2659.905,2660.655,0.1635 +1732173600000,2660.685,2662.425,2660.475,2661.795,0.0989 +1732173900000,2661.775,2664.005,2661.175,2663.355,0.2885 +1732174200000,2663.335,2664.105,2662.595,2663.035,0.4482 +1732174500000,2663.025,2663.808,2662.855,2663.065,0.37 +1732174800000,2663.045,2664.275,2662.515,2663.955,0.4405 +1732175100000,2663.955,2664.535,2662.355,2662.855,0.1939 +1732175400000,2662.835,2663.135,2662.225,2662.595,0.0841 +1732175700000,2662.675,2663.758,2662.385,2662.985,0.2245 +1732176000000,2662.985,2663.985,2662.285,2663.825,0.3612 +1732176300000,2663.805,2663.875,2662.425,2662.625,0.1084 +1732176600000,2662.625,2664.195,2661.885,2663.455,0.1207 +1732176900000,2663.435,2664.745,2662.685,2664.525,0.1029 +1732177200000,2664.525,2666.638,2664.525,2665.775,0.2888 +1732177500000,2665.805,2667.175,2664.974,2666.655,0.262 +1732177800000,2666.705,2669.135,2666.705,2668.798,0.1845 +1732178100000,2668.805,2670.118,2668.075,2668.968,0.489 +1732178400000,2668.965,2669.805,2668.605,2668.705,0.2732 +1732178700000,2668.685,2669.375,2667.705,2668.325,0.118 +1732179000000,2668.325,2668.605,2665.398,2665.925,0.2611 +1732179300000,2665.945,2668.705,2665.905,2668.705,0.1379 +1732179600000,2668.715,2671.575,2668.645,2671.015,0.3344 +1732179900000,2671.015,2671.155,2669.715,2670.015,0.2222 +1732180200000,2670.005,2670.665,2667.715,2667.875,0.4185 +1732180500000,2667.865,2667.948,2665.625,2666.224,0.3475 +1732180800000,2666.234,2666.458,2664.558,2665.528,0.428 +1732181100000,2665.638,2666.595,2665.165,2665.535,0.3785 +1732181400000,2665.595,2667.065,2665.595,2666.395,0.3659 +1732181700000,2666.394,2666.724,2664.255,2665.245,0.5331 +1732182000000,2665.185,2666.148,2664.275,2665.978,0.4357 +1732182300000,2665.965,2666.725,2663.324,2664.998,0.447 +1732182600000,2664.998,2667.224,2664.715,2666.945,0.2473 +1732182900000,2666.994,2668.945,2666.994,2668.684,0.2713 +1732183200000,2668.705,2669.175,2667.725,2668.015,0.1524 +1732183500000,2668.015,2668.695,2665.965,2666.635,0.1671 +1732183800000,2666.615,2668.945,2664.955,2668.165,0.1427 +1732184100000,2668.165,2668.945,2667.875,2668.475,0.1594 +1732184400000,2668.445,2668.445,2666.875,2667.065,0.0838 +1732184700000,2667.085,2667.725,2666.515,2667.445,0.1271 +1732185000000,2667.445,2669.215,2667.115,2667.705,0.3724 +1732185300000,2667.705,2670.205,2667.705,2669.615,0.3339 +1732185600000,2669.605,2669.685,2668.505,2668.505,0.2592 +1732185900000,2668.495,2668.685,2667.435,2667.825,0.3725 +1732186200000,2667.805,2668.805,2667.485,2668.605,0.3069 +1732186500000,2668.578,2670.085,2668.378,2669.815,0.2029 +1732186800000,2669.845,2669.975,2668.195,2668.705,0.2905 +1732187100000,2668.655,2669.575,2668.525,2669.275,0.1764 +1732187400000,2669.295,2671.055,2669.235,2670.885,0.2293 +1732187700000,2670.905,2672.895,2670.905,2671.945,0.3045 +1732188000000,2671.965,2673.385,2671.965,2673.125,0.2775 +1732188300000,2673.135,2673.348,2672.335,2672.955,0.2919 +1732188600000,2672.975,2673.375,2671.415,2671.715,0.3174 +1732188900000,2671.695,2671.725,2670.415,2671.055,0.3439 +1732189200000,2671.045,2671.445,2670.405,2670.505,0.3152 +1732189500000,2670.505,2671.325,2669.865,2670.895,0.3169 +1732189800000,2670.865,2671.975,2670.015,2671.965,0.3277 +1732190100000,2671.965,2672.505,2670.915,2671.335,0.3842 +1732190400000,2671.308,2671.595,2668.054,2668.248,0.5261 +1732190700000,2668.284,2668.284,2665.464,2666.705,0.368 +1732191000000,2666.705,2666.765,2663.985,2663.985,0.2567 +1732191300000,2663.955,2665.605,2663.435,2664.875,0.3865 +1732191600000,2664.838,2666.835,2664.605,2666.265,0.4873 +1732191900000,2666.265,2667.205,2665.995,2666.945,0.3474 +1732192200000,2666.955,2667.225,2664.425,2664.425,0.3601 +1732192500000,2664.505,2665.895,2664.385,2664.605,0.2202 +1732192800000,2664.605,2665.425,2664.405,2665.365,0.1299 +1732193100000,2665.345,2665.905,2664.505,2664.995,0.2169 +1732193400000,2664.995,2666.005,2664.995,2665.965,0.2871 +1732193700000,2665.995,2666.005,2662.855,2663.165,0.1831 +1732194000000,2663.145,2664.335,2660.315,2663.675,0.528 +1732194300000,2663.675,2666.565,2663.635,2666.515,0.3589 +1732194600000,2666.485,2667.335,2665.485,2666.915,0.6353 +1732194900000,2666.924,2667.555,2664.495,2664.735,0.2629 +1732195200000,2664.845,2666.055,2664.015,2664.255,0.2766 +1732195500000,2664.175,2665.125,2662.965,2664.865,0.109 +1732195800000,2664.845,2665.205,2661.984,2663.874,0.5645 +1732196100000,2663.855,2666.355,2663.674,2665.638,0.8164 +1732196400000,2665.798,2667.145,2665.344,2666.395,0.5564 +1732196700000,2666.325,2666.565,2664.825,2665.914,0.2838 +1732197000000,2665.935,2666.904,2663.905,2664.415,0.6509 +1732197300000,2664.448,2665.615,2664.448,2665.325,0.273 +1732197600000,2665.345,2667.855,2665.345,2667.215,0.1829 +1732197900000,2667.075,2667.905,2666.085,2667.825,0.1381 +1732198200000,2667.845,2669.404,2667.775,2668.895,0.3044 +1732198500000,2668.915,2671.075,2668.405,2670.845,0.1649 +1732198800000,2670.825,2671.465,2668.975,2669.515,0.1925 +1732199100000,2669.495,2669.535,2666.785,2667.275,0.1687 +1732199400000,2667.255,2669.955,2666.694,2669.315,0.3101 +1732199700000,2669.225,2670.885,2668.135,2669.125,0.5645 +1732200000000,2669.145,2669.315,2664.695,2666.525,0.7613 +1732200300000,2666.525,2667.805,2663.975,2664.385,0.3652 +1732200600000,2664.355,2665.148,2661.258,2663.075,0.352 +1732200900000,2662.995,2665.995,2662.995,2664.654,0.2506 +1732201200000,2664.654,2667.545,2664.374,2665.215,0.7658 +1732201500000,2665.245,2666.905,2664.285,2666.665,0.67 +1732201800000,2666.665,2667.865,2664.465,2665.655,0.5429 +1732202100000,2665.685,2669.595,2665.685,2667.685,0.5867 +1732202400000,2667.748,2667.915,2664.804,2665.248,0.655 +1732202700000,2665.254,2666.825,2664.318,2666.205,0.5881 +1732203000000,2666.225,2670.405,2665.395,2669.915,0.6581 +1732203300000,2669.945,2670.105,2668.005,2668.825,0.471 +1732203600000,2668.848,2668.985,2667.005,2668.825,0.3054 +1732203900000,2668.865,2669.615,2665.485,2665.795,0.2333 +1732204200000,2665.795,2668.095,2665.725,2667.815,0.215 +1732204500000,2667.835,2668.045,2666.635,2667.505,0.5978 +1732204800000,2667.544,2668.455,2666.655,2668.055,0.2421 +1732205100000,2668.005,2669.315,2667.148,2668.295,0.2392 +1732205400000,2668.308,2669.505,2667.925,2668.425,0.1877 +1732205700000,2668.445,2669.595,2664.548,2664.784,0.5708 +1732206000000,2664.788,2666.634,2664.634,2666.594,0.4401 +1732206300000,2666.574,2668.395,2666.035,2668.004,0.4903 +1732206600000,2667.958,2668.374,2665.995,2666.565,0.2535 +1732206900000,2666.505,2667.615,2665.765,2667.175,0.1679 +1732207200000,2667.155,2667.545,2663.765,2664.055,0.1647 +1732207500000,2664.035,2664.715,2661.158,2664.545,0.235 +1732207800000,2664.545,2666.754,2664.195,2666.455,0.2564 +1732208100000,2666.454,2666.464,2664.275,2664.545,0.2825 +1732208400000,2664.555,2665.148,2662.374,2662.625,0.4259 +1732208700000,2662.625,2663.475,2661.635,2663.075,0.1956 +1732209000000,2663.075,2664.795,2662.835,2663.675,0.2541 +1732209300000,2663.665,2664.385,2662.425,2664.285,0.1804 +1732209600000,2664.285,2666.245,2664.035,2666.085,0.2544 +1732209900000,2666.085,2667.064,2665.505,2665.605,0.2075 +1732210200000,2665.595,2667.765,2665.195,2666.485,0.1573 +1732210500000,2666.465,2667.735,2666.445,2667.675,0.1479 +1732210800000,2667.675,2669.385,2667.595,2669.045,0.1487 +1732211100000,2669.178,2670.495,2669.095,2669.915,0.132 +1732211400000,2669.915,2671.525,2669.135,2671.315,0.1347 +1732211700000,2671.315,2672.645,2670.825,2671.678,0.2989 +1732212000000,2671.675,2671.905,2669.565,2669.985,0.2577 +1732212300000,2669.985,2670.275,2668.955,2670.095,0.1311 +1732212600000,2670.065,2671.365,2669.955,2671.015,0.0988 +1732212900000,2671.015,2672.648,2670.845,2672.505,0.1654 +1732213200000,2672.515,2672.935,2671.875,2672.685,0.211 +1732213500000,2672.675,2672.854,2671.824,2671.935,0.4513 +1732213800000,2671.935,2672.725,2671.165,2672.385,0.1401 +1732214100000,2672.385,2672.955,2670.515,2670.725,0.1624 +1732214400000,2670.725,2671.575,2669.995,2671.085,0.0867 +1732214700000,2671.085,2671.705,2670.265,2670.865,0.0776 +1732215000000,2670.875,2672.285,2670.865,2672.195,0.0914 +1732215300000,2672.205,2672.564,2671.925,2672.245,0.128 +1732215600000,2672.275,2672.865,2671.995,2672.305,0.2166 +1732215900000,2672.305,2673.308,2671.945,2672.894,0.205 +1732216200000,2672.885,2673.134,2672.028,2672.814,0.2871 +1732216500000,2672.864,2672.924,2671.118,2671.204,0.3345 +1732216800000,2671.214,2671.458,2668.758,2670.624,0.3319 +1732217100000,2670.658,2671.415,2670.658,2670.885,0.1311 +1732217400000,2670.885,2670.975,2669.895,2670.115,0.1026 +1732217700000,2669.905,2670.245,2669.415,2669.645,0.0837 +1732218000000,2669.615,2669.675,2668.755,2669.285,0.091 +1732218300000,2669.285,2669.685,2668.295,2668.345,0.0755 +1732218600000,2668.315,2669.405,2667.675,2669.245,0.0913 +1732218900000,2669.235,2670.335,2668.855,2669.535,0.1001 +1732219200000,2669.555,2671.545,2669.515,2670.655,0.0681 +1732219500000,2670.645,2670.675,2669.425,2669.425,0.0669 +1732219800000,2669.455,2669.455,2668.415,2668.915,0.0613 +1732220100000,2668.935,2669.665,2668.775,2668.775,0.0483 +1732220400000,2668.775,2670.165,2668.705,2669.315,0.1876 +1732220700000,2669.325,2670.175,2669.215,2669.925,0.1221 +1732221000000,2669.955,2670.615,2669.385,2670.415,0.0811 +1732221300000,2670.445,2670.715,2669.635,2670.085,0.082 +1732221600000,2670.075,2670.085,2669.475,2669.815,0.1526 +1732221900000,2669.815,2670.155,2669.515,2669.645,0.1661 +1732222200000,2669.615,2670.835,2669.615,2670.695,0.1547 +1732222500000,2670.655,2671.705,2670.455,2671.375,0.1502 +1732222800000,2671.375,2671.575,2671.005,2671.225,0.1507 +1732223100000,2671.248,2671.755,2671.115,2671.548,0.0827 +1732223400000,2671.515,2671.548,2670.175,2670.324,0.054 +1732223700000,2670.325,2670.464,2669.865,2670.005,0.0448 +1732224000000,2669.995,2670.244,2669.075,2669.075,0.0573 +1732224300000,2669.035,2670.045,2668.655,2669.535,0.158 +1732224600000,2669.565,2670.455,2668.855,2670.225,0.1484 +1732224900000,2670.335,2670.515,2668.725,2668.725,0.1693 +1732225200000,2668.725,2670.135,2667.995,2670.135,0.1348 +1732225500000,2670.135,2670.645,2669.485,2669.675,0.1395 +1732225800000,2669.655,2670.235,2669.435,2669.615,0.1256 +1732226100000,2669.595,2669.925,2669.255,2669.535,0.1018 +1732230000000,2668.698,2669.925,2668.698,2669.388,0.0917 +1732230300000,2669.415,2669.768,2669.215,2669.555,0.0676 +1732230600000,2669.635,2669.685,2668.858,2668.858,0.0599 +1732230900000,2668.864,2669.238,2667.998,2668.018,0.1159 +1732231200000,2668.018,2669.295,2667.915,2669.215,0.1241 +1732231500000,2669.215,2669.655,2668.915,2669.195,0.0667 +1732231800000,2669.195,2669.605,2669.088,2669.145,0.0898 +1732232100000,2669.098,2669.635,2669.098,2669.375,0.077 +1732232400000,2669.375,2669.415,2668.795,2668.855,0.0716 +1732232700000,2668.895,2669.345,2668.795,2669.135,0.0529 +1732233000000,2669.165,2669.835,2669.115,2669.405,0.029 +1732233300000,2669.375,2669.515,2668.575,2669.018,0.1155 +1732233600000,2669.008,2670.125,2668.718,2669.885,0.1799 +1732233900000,2669.888,2670.398,2669.748,2670.355,0.1145 +1732234200000,2670.315,2671.265,2670.315,2671.175,0.1584 +1732234500000,2671.178,2673.335,2670.855,2672.175,0.152 +1732234800000,2672.115,2673.315,2671.925,2672.415,0.1091 +1732235100000,2672.415,2673.145,2672.125,2672.855,0.0541 +1732235400000,2672.958,2673.395,2672.035,2672.345,0.0936 +1732235700000,2672.365,2672.515,2671.615,2671.815,0.1807 +1732236000000,2671.805,2672.405,2671.705,2671.705,0.1361 +1732236300000,2671.725,2672.015,2671.355,2671.815,0.19 +1732236600000,2671.805,2672.615,2671.805,2672.315,0.2084 +1732236900000,2672.315,2673.165,2672.075,2673.025,0.259 +1732237200000,2673.035,2677.615,2672.995,2676.085,0.881 +1732237500000,2676.064,2677.535,2675.635,2675.885,0.6354 +1732237800000,2675.855,2678.285,2675.855,2677.725,0.5779 +1732238100000,2677.715,2678.345,2676.125,2676.125,0.5324 +1732238400000,2676.105,2677.265,2675.815,2675.825,0.5046 +1732238700000,2675.815,2676.365,2675.295,2675.855,0.4206 +1732239000000,2675.855,2678.205,2675.695,2677.245,0.5382 +1732239300000,2677.235,2678.185,2676.325,2676.325,0.4654 +1732239600000,2676.395,2677.625,2676.215,2676.695,0.4442 +1732239900000,2676.695,2677.765,2676.275,2677.595,0.4661 +1732240200000,2677.595,2679.135,2677.525,2678.915,0.369 +1732240500000,2678.905,2679.315,2677.565,2677.715,0.4248 +1732240800000,2677.705,2678.204,2677.164,2678.078,0.6109 +1732241100000,2678.084,2679.455,2677.575,2678.795,0.2956 +1732241400000,2678.825,2680.248,2678.664,2679.505,0.3673 +1732241700000,2679.514,2680.204,2678.855,2680.198,0.4028 +1732242000000,2680.198,2681.484,2680.104,2680.975,0.2044 +1732242300000,2680.965,2681.645,2680.694,2681.625,0.2113 +1732242600000,2681.645,2682.308,2681.145,2681.845,0.2966 +1732242900000,2681.825,2684.658,2681.585,2684.505,0.3423 +1732243200000,2684.535,2686.255,2684.375,2686.065,0.1448 +1732243500000,2686.035,2686.305,2684.425,2685.855,0.2796 +1732243800000,2685.865,2686.315,2685.335,2686.055,0.3511 +1732244100000,2686.055,2686.345,2685.085,2685.945,0.2192 +1732244400000,2685.975,2688.005,2685.645,2687.885,0.4451 +1732244700000,2687.875,2689.655,2687.785,2688.495,0.3573 +1732245000000,2688.495,2689.485,2688.275,2689.005,0.2099 +1732245300000,2689.035,2689.395,2688.305,2689.395,0.159 +1732245600000,2689.415,2690.375,2688.645,2689.345,0.4175 +1732245900000,2689.375,2689.415,2685.848,2686.388,0.4593 +1732246200000,2686.385,2686.385,2683.895,2683.954,0.3362 +1732246500000,2683.954,2685.995,2683.395,2685.324,0.1835 +1732246800000,2685.315,2685.315,2681.345,2681.585,0.3345 +1732247100000,2681.585,2684.428,2681.334,2684.368,0.3064 +1732247400000,2684.384,2685.945,2683.015,2685.945,0.3468 +1732247700000,2685.915,2686.465,2684.965,2686.065,0.1908 +1732248000000,2686.065,2686.965,2685.315,2686.785,0.1934 +1732248300000,2686.795,2686.835,2686.084,2686.475,0.1449 +1732248600000,2686.485,2686.545,2685.575,2685.835,0.1458 +1732248900000,2685.825,2686.325,2684.975,2685.165,0.0784 +1732249200000,2685.135,2685.365,2684.455,2684.675,0.0444 +1732249500000,2684.675,2685.415,2683.965,2684.375,0.0979 +1732249800000,2684.405,2684.845,2682.835,2684.745,0.1244 +1732250100000,2684.745,2685.375,2683.975,2684.505,0.1063 +1732250400000,2684.534,2685.655,2684.395,2685.035,0.1358 +1732250700000,2685.035,2691.215,2684.795,2691.185,0.1436 +1732251000000,2691.205,2692.275,2688.095,2688.195,0.3752 +1732251300000,2688.195,2688.685,2686.535,2688.625,0.2121 +1732251600000,2688.665,2688.755,2686.275,2688.245,0.2307 +1732251900000,2688.225,2688.985,2687.365,2688.755,0.218 +1732252200000,2688.755,2688.755,2686.925,2688.225,0.1671 +1732252500000,2688.205,2688.305,2687.175,2687.485,0.1111 +1732252800000,2687.495,2688.735,2687.175,2688.475,0.3218 +1732253100000,2688.475,2688.725,2687.425,2688.175,0.2944 +1732253400000,2688.065,2688.745,2684.335,2685.485,0.7301 +1732253700000,2685.485,2687.215,2685.355,2686.775,0.3363 +1732254000000,2686.755,2687.175,2685.205,2685.395,0.3674 +1732254300000,2685.385,2685.385,2682.935,2684.025,0.4352 +1732254600000,2684.035,2685.795,2683.955,2685.145,0.4355 +1732254900000,2685.115,2686.505,2684.835,2686.495,0.4073 +1732255200000,2686.515,2688.835,2686.305,2688.125,0.5766 +1732255500000,2688.065,2689.025,2687.775,2687.965,0.2878 +1732255800000,2687.955,2688.155,2686.815,2688.035,0.2767 +1732256100000,2688.085,2689.145,2687.785,2688.015,0.2362 +1732256400000,2688.035,2688.915,2686.658,2687.405,0.1937 +1732256700000,2687.405,2687.965,2685.685,2687.965,0.1922 +1732257000000,2687.968,2688.768,2687.218,2688.705,0.3335 +1732257300000,2688.685,2688.755,2687.345,2687.715,0.1753 +1732257600000,2687.725,2688.798,2687.415,2688.295,0.247 +1732257900000,2688.285,2690.225,2688.235,2690.025,0.2676 +1732258200000,2690.065,2691.695,2689.795,2691.695,0.1551 +1732258500000,2691.695,2693.115,2691.475,2692.845,0.1602 +1732258800000,2692.865,2693.175,2690.675,2691.434,0.4065 +1732259100000,2691.405,2693.064,2691.175,2692.504,0.2827 +1732259400000,2692.464,2692.564,2690.384,2690.694,0.4757 +1732259700000,2690.774,2692.394,2690.364,2691.894,0.471 +1732260000000,2691.894,2693.054,2691.824,2692.324,0.39 +1732260300000,2692.308,2692.714,2691.665,2692.484,0.2254 +1732260600000,2692.544,2694.305,2692.344,2693.855,0.2613 +1732260900000,2693.885,2694.745,2693.028,2694.745,0.2127 +1732261200000,2694.754,2695.465,2693.498,2693.915,0.3309 +1732261500000,2693.945,2697.695,2693.554,2697.385,0.1874 +1732261800000,2697.395,2698.875,2697.075,2697.845,0.4121 +1732262100000,2697.845,2698.385,2696.175,2696.345,0.1823 +1732262400000,2696.375,2697.365,2694.604,2694.945,0.3035 +1732262700000,2694.954,2697.935,2694.785,2696.095,0.2968 +1732263000000,2696.095,2697.415,2695.168,2696.955,0.6121 +1732263300000,2697.025,2699.245,2695.505,2698.935,0.8481 +1732263600000,2698.935,2700.315,2696.755,2696.815,0.5518 +1732263900000,2696.865,2698.115,2696.138,2696.695,0.2313 +1732264200000,2696.695,2698.665,2695.915,2698.645,0.2608 +1732264500000,2698.645,2699.535,2697.598,2699.445,0.1973 +1732264800000,2699.605,2700.295,2698.125,2698.825,0.2146 +1732265100000,2698.825,2700.115,2698.125,2699.805,0.1423 +1732265400000,2699.785,2699.995,2696.458,2697.115,0.4104 +1732265700000,2697.108,2698.015,2696.515,2697.225,0.4106 +1732266000000,2697.225,2697.505,2695.688,2695.865,0.3379 +1732266300000,2695.875,2698.385,2694.555,2697.305,0.5862 +1732266600000,2697.315,2697.645,2694.055,2694.965,0.9381 +1732266900000,2694.945,2695.808,2693.375,2695.215,0.9279 +1732267200000,2695.175,2695.855,2693.775,2694.735,0.5416 +1732267500000,2694.705,2695.215,2694.135,2695.028,0.2574 +1732267800000,2695.025,2700.965,2694.385,2700.865,0.2759 +1732268100000,2700.795,2705.075,2700.725,2703.915,0.7519 +1732268400000,2704.025,2707.315,2703.395,2704.765,0.6317 +1732268700000,2704.695,2705.505,2702.845,2703.315,0.2397 +1732269000000,2703.315,2704.395,2702.865,2703.835,0.193 +1732269300000,2703.835,2703.845,2702.944,2703.245,0.1398 +1732269600000,2703.265,2704.175,2702.575,2704.098,0.1933 +1732269900000,2704.045,2705.845,2703.548,2705.065,0.1848 +1732270200000,2705.085,2708.065,2704.925,2707.298,0.3764 +1732270500000,2707.275,2708.205,2705.318,2706.335,0.5579 +1732270800000,2706.335,2708.385,2705.525,2707.715,0.2187 +1732271100000,2707.675,2708.405,2705.795,2705.875,0.3075 +1732271400000,2706.075,2706.995,2704.405,2706.795,0.5586 +1732271700000,2706.855,2707.565,2706.105,2706.705,0.3477 +1732272000000,2706.705,2707.595,2706.048,2707.425,0.1479 +1732272300000,2707.425,2707.455,2706.055,2706.415,0.1204 +1732272600000,2706.415,2707.025,2705.448,2706.575,0.1638 +1732272900000,2706.558,2707.805,2706.335,2707.555,0.1462 +1732273200000,2707.565,2709.335,2707.135,2708.945,0.347 +1732273500000,2708.935,2710.035,2706.348,2707.895,0.6056 +1732273800000,2707.915,2708.165,2705.785,2705.844,0.3922 +1732274100000,2705.835,2706.425,2702.535,2703.475,0.3727 +1732274400000,2703.455,2704.415,2702.485,2703.055,0.4288 +1732274700000,2703.065,2703.695,2700.015,2700.518,0.5908 +1732275000000,2700.675,2703.355,2699.575,2702.275,0.5432 +1732275300000,2702.285,2702.405,2697.718,2698.375,0.6253 +1732275600000,2698.385,2702.545,2696.945,2702.545,0.442 +1732275900000,2702.595,2703.295,2698.745,2699.005,0.3881 +1732276200000,2699.015,2700.658,2697.145,2700.495,0.3469 +1732276500000,2700.495,2700.535,2698.235,2698.705,0.359 +1732276800000,2698.685,2700.095,2698.505,2698.825,0.2471 +1732277100000,2698.825,2701.255,2698.485,2698.685,0.3683 +1732277400000,2698.715,2700.775,2698.715,2700.065,0.2648 +1732277700000,2700.115,2700.325,2697.405,2698.775,0.264 +1732278000000,2698.775,2699.988,2698.335,2699.565,0.3256 +1732278300000,2699.545,2699.555,2697.698,2698.215,0.1826 +1732278600000,2698.195,2700.105,2696.925,2699.925,0.1729 +1732278900000,2699.925,2700.485,2698.888,2700.395,0.4821 +1732279200000,2700.425,2703.184,2700.375,2703.165,0.4777 +1732279500000,2703.125,2704.805,2702.354,2702.688,0.3577 +1732279800000,2702.704,2704.618,2702.484,2703.258,0.5057 +1732280100000,2703.238,2703.415,2701.595,2702.835,0.2364 +1732280400000,2702.835,2704.005,2699.465,2700.865,0.6883 +1732280700000,2700.855,2700.965,2698.095,2698.905,0.384 +1732281000000,2698.895,2699.705,2696.965,2698.175,0.3525 +1732281300000,2698.155,2700.465,2697.395,2698.935,0.3353 +1732281600000,2698.945,2700.345,2695.675,2695.675,0.326 +1732281900000,2695.685,2696.025,2690.835,2691.545,0.8711 +1732282200000,2691.495,2693.945,2690.285,2692.395,0.7736 +1732282500000,2692.355,2695.564,2692.035,2693.035,0.7183 +1732282800000,2693.055,2694.565,2691.368,2691.905,0.2577 +1732283100000,2691.925,2691.925,2689.195,2691.565,0.3759 +1732283400000,2691.545,2694.958,2690.975,2693.644,0.5764 +1732283700000,2693.644,2694.408,2692.588,2692.784,0.7208 +1732284000000,2692.764,2693.544,2691.074,2691.728,0.5932 +1732284300000,2691.725,2692.045,2689.375,2691.535,0.2823 +1732284600000,2691.525,2692.545,2689.345,2689.588,0.3772 +1732284900000,2689.495,2691.235,2689.005,2691.055,0.359 +1732285200000,2691.055,2692.478,2688.828,2689.745,0.7296 +1732285500000,2689.745,2689.848,2685.785,2687.505,0.6161 +1732285800000,2687.515,2688.445,2684.325,2688.055,1.0607 +1732286100000,2688.045,2691.308,2686.845,2691.108,0.8498 +1732286400000,2691.124,2693.325,2690.355,2692.608,0.2419 +1732286700000,2692.608,2693.355,2687.245,2692.015,0.5586 +1732287000000,2692.045,2695.085,2691.375,2693.435,1.2462 +1732287300000,2693.455,2696.115,2693.305,2694.324,0.5507 +1732287600000,2694.474,2696.885,2694.185,2696.815,0.8184 +1732287900000,2696.835,2698.375,2694.565,2694.905,1.2209 +1732288200000,2694.905,2697.555,2694.895,2695.955,1.0197 +1732288500000,2695.885,2697.195,2695.275,2696.655,0.9533 +1732288800000,2696.685,2698.565,2695.725,2698.565,0.8668 +1732289100000,2698.595,2699.775,2697.955,2699.208,0.7456 +1732289400000,2699.265,2700.975,2697.625,2700.695,0.612 +1732289700000,2700.615,2702.545,2699.115,2702.205,0.7941 +1732290000000,2702.225,2704.955,2702.115,2704.808,0.6725 +1732290300000,2704.815,2704.955,2700.985,2701.805,0.616 +1732290600000,2701.795,2704.265,2700.945,2702.785,0.3042 +1732290900000,2702.785,2703.735,2702.275,2703.545,0.5305 +1732291200000,2703.545,2703.685,2700.745,2702.125,0.4482 +1732291500000,2702.115,2704.255,2701.585,2704.025,0.4757 +1732291800000,2704.015,2706.348,2703.775,2706.185,0.6308 +1732292100000,2706.195,2706.325,2704.015,2704.015,0.6194 +1732292400000,2703.984,2704.975,2701.005,2702.115,0.5508 +1732292700000,2702.075,2703.228,2700.965,2702.655,0.2849 +1732293000000,2702.635,2703.985,2701.448,2702.605,0.1984 +1732293300000,2702.615,2703.385,2701.615,2702.435,0.2153 +1732293600000,2702.415,2704.675,2701.305,2704.655,0.2852 +1732293900000,2704.655,2706.245,2704.525,2706.125,0.4795 +1732294200000,2706.125,2706.498,2704.055,2704.585,0.3372 +1732294500000,2704.575,2705.505,2704.195,2705.025,0.3398 +1732294800000,2705.015,2706.415,2705.015,2706.415,0.2314 +1732295100000,2706.375,2706.375,2704.625,2704.885,0.1328 +1732295400000,2704.865,2706.715,2704.745,2705.605,0.3151 +1732295700000,2705.735,2705.905,2703.885,2704.495,0.355 +1732296000000,2704.525,2706.355,2704.095,2706.285,0.3542 +1732296300000,2706.248,2706.348,2705.048,2705.285,0.3378 +1732296600000,2705.275,2706.205,2704.755,2705.465,0.3125 +1732296900000,2705.475,2706.195,2704.125,2704.125,0.327 +1732297200000,2704.135,2705.315,2703.465,2705.095,0.2534 +1732297500000,2705.095,2706.055,2704.805,2705.965,0.3193 +1732297800000,2705.965,2706.905,2705.595,2706.665,0.246 +1732298100000,2706.665,2707.148,2705.775,2706.705,0.222 +1732298400000,2706.725,2708.125,2706.605,2708.045,0.2102 +1732298700000,2708.085,2708.795,2707.645,2708.705,0.2939 +1732299000000,2708.705,2709.205,2708.115,2708.765,0.2539 +1732299300000,2708.805,2709.294,2708.135,2709.155,0.3171 +1732299600000,2709.135,2710.748,2709.024,2710.228,0.1994 +1732299900000,2710.234,2710.698,2709.615,2709.654,0.3153 +1732300200000,2709.678,2711.305,2709.675,2710.085,0.2144 +1732300500000,2710.115,2710.964,2709.648,2709.684,0.1773 +1732300800000,2709.758,2710.004,2708.455,2709.125,0.1695 +1732301100000,2709.085,2710.835,2709.085,2709.765,0.3258 +1732301400000,2709.825,2710.505,2708.895,2710.245,0.318 +1732301700000,2710.235,2711.015,2710.035,2710.815,0.2522 +1732302000000,2710.815,2710.925,2708.685,2709.315,0.3044 +1732302300000,2709.325,2710.025,2709.215,2709.805,0.2667 +1732302600000,2709.835,2710.845,2709.555,2710.815,0.3203 +1732302900000,2710.815,2710.925,2709.505,2709.775,0.3718 +1732303200000,2709.775,2711.365,2709.715,2711.245,0.3173 +1732303500000,2711.175,2711.355,2710.355,2710.525,0.27 +1732303800000,2710.565,2711.305,2710.505,2710.825,0.2488 +1732304100000,2710.795,2710.945,2709.235,2709.265,0.275 +1732304400000,2709.195,2709.195,2707.945,2708.395,0.3028 +1732304700000,2708.375,2708.375,2707.035,2707.155,0.2945 +1732305000000,2707.145,2708.405,2706.945,2707.885,0.2878 +1732305300000,2707.925,2708.555,2707.665,2708.085,0.3226 +1732305600000,2708.075,2708.195,2706.985,2707.525,0.2517 +1732305900000,2707.525,2707.915,2706.445,2707.065,0.2819 +1732306200000,2707.055,2707.055,2704.975,2706.045,0.3653 +1732306500000,2706.035,2706.575,2705.275,2706.575,0.349 +1732306800000,2706.675,2707.365,2706.455,2706.665,0.2783 +1732307100000,2706.635,2708.765,2706.445,2707.725,0.3214 +1732307400000,2707.725,2708.075,2706.265,2706.315,0.3254 +1732307700000,2706.365,2707.105,2706.085,2706.355,0.2947 +1732308000000,2706.365,2707.365,2706.365,2706.885,0.2361 +1732308300000,2706.925,2706.975,2706.035,2706.365,0.2929 +1732308600000,2706.335,2706.615,2705.175,2706.035,0.2678 +1732308900000,2706.005,2706.015,2705.395,2705.695,0.3971 +1732309200000,2705.695,2706.915,2705.664,2706.435,0.1092 +1732309500000,2706.425,2707.565,2706.425,2707.435,0.0736 +1732309800000,2707.465,2709.025,2707.435,2708.665,0.0665 +1732310100000,2708.705,2709.635,2708.365,2709.425,0.0601 +1732310400000,2709.425,2709.645,2708.765,2708.885,0.0523 +1732310700000,2708.945,2709.615,2708.675,2709.085,0.0506 +1732311000000,2709.075,2709.295,2707.695,2709.165,0.0714 +1732311300000,2709.185,2711.355,2708.325,2710.955,0.1328 +1732311600000,2710.965,2711.955,2710.615,2711.865,0.1181 +1732311900000,2711.885,2712.795,2711.465,2712.745,0.1269 +1732312200000,2712.665,2715.185,2712.245,2714.525,0.1 +1732312500000,2714.375,2716.165,2714.285,2715.805,0.1032 +1732489200000,2713.375,2714.798,2691.251,2710.555,0.2681 +1732489500000,2710.655,2713.855,2710.448,2713.555,0.2183 +1732489800000,2713.575,2713.924,2711.538,2713.465,0.123 +1732490100000,2713.465,2715.805,2712.835,2715.805,0.0968 +1732490400000,2715.805,2716.604,2712.885,2713.078,0.1385 +1732490700000,2713.068,2718.004,2711.144,2717.658,0.1938 +1732491000000,2717.708,2718.518,2716.318,2716.578,0.2005 +1732491300000,2716.578,2716.828,2715.338,2716.418,0.085 +1732491600000,2716.418,2721.185,2716.225,2717.455,0.3603 +1732491900000,2717.485,2719.435,2716.555,2719.105,0.2862 +1732492200000,2719.195,2719.965,2718.265,2719.195,0.1089 +1732492500000,2719.175,2720.045,2719.015,2719.725,0.0479 +1732492800000,2719.705,2719.975,2716.875,2717.255,0.2899 +1732493100000,2717.248,2719.588,2717.075,2718.575,0.2663 +1732493400000,2718.588,2719.664,2718.495,2719.025,0.1951 +1732493700000,2719.005,2719.938,2717.655,2718.615,0.3758 +1732494000000,2718.665,2718.685,2716.105,2716.355,0.309 +1732494300000,2716.438,2717.585,2715.755,2716.445,0.2866 +1732494600000,2716.415,2716.635,2712.715,2713.368,0.2202 +1732494900000,2713.414,2714.445,2712.065,2712.785,0.1348 +1732495200000,2712.815,2714.295,2712.325,2712.645,0.0807 +1732495500000,2712.565,2712.755,2710.745,2712.755,0.1142 +1732495800000,2712.755,2713.675,2711.025,2711.835,0.1182 +1732496100000,2711.895,2712.345,2709.655,2710.475,0.1271 +1732496400000,2710.505,2710.975,2702.984,2703.675,0.8134 +1732496700000,2703.734,2704.995,2699.815,2700.625,0.6993 +1732497000000,2700.695,2704.105,2699.935,2703.305,0.5524 +1732497300000,2703.235,2705.265,2701.215,2701.695,0.7175 +1732497600000,2701.715,2703.555,2699.895,2702.595,0.7502 +1732497900000,2702.594,2703.255,2700.598,2701.875,0.6851 +1732498200000,2701.905,2702.475,2694.865,2696.855,0.9665 +1732498500000,2696.505,2699.475,2695.844,2698.595,0.8992 +1732498800000,2698.595,2699.885,2697.445,2697.675,0.756 +1732499100000,2697.695,2699.595,2697.285,2698.228,0.5592 +1732499400000,2698.215,2699.715,2697.448,2699.415,0.5222 +1732499700000,2699.415,2701.364,2699.305,2701.065,0.6727 +1732500000000,2701.075,2702.005,2699.345,2700.328,0.7104 +1732500300000,2700.368,2702.795,2699.375,2702.795,0.2743 +1732500600000,2702.825,2704.275,2700.735,2701.785,0.5663 +1732500900000,2701.805,2702.035,2700.525,2700.795,0.3595 +1732501200000,2700.855,2701.248,2699.735,2701.028,0.2211 +1732501500000,2701.018,2702.085,2700.385,2700.965,0.3665 +1732501800000,2700.985,2701.655,2699.415,2700.865,0.5598 +1732502100000,2700.878,2701.255,2699.245,2700.175,0.5768 +1732502400000,2700.165,2700.908,2699.395,2699.545,0.4959 +1732502700000,2699.545,2699.565,2693.915,2694.515,0.3719 +1732503000000,2694.505,2695.725,2692.244,2694.525,0.2656 +1732503300000,2694.525,2695.715,2694.195,2695.085,0.2091 +1732503600000,2695.065,2696.295,2693.115,2696.075,0.3998 +1732503900000,2696.045,2697.255,2694.575,2694.885,0.6582 +1732504200000,2694.925,2695.378,2693.335,2694.265,0.513 +1732504500000,2694.255,2694.338,2690.354,2690.574,0.4467 +1732504800000,2690.554,2691.604,2686.068,2686.338,0.4342 +1732505100000,2686.528,2687.225,2658.824,2671.405,0.7218 +1732505400000,2671.175,2673.415,2665.378,2671.185,0.5998 +1732505700000,2671.425,2675.665,2671.005,2672.895,0.7853 +1732506000000,2673.025,2673.945,2671.215,2672.125,0.5811 +1732506300000,2672.095,2676.065,2671.795,2672.864,0.3229 +1732506600000,2672.855,2673.605,2667.855,2669.435,0.3348 +1732506900000,2669.485,2672.825,2669.055,2672.095,0.282 +1732507200000,2672.064,2674.965,2670.438,2674.665,0.3082 +1732507500000,2674.665,2676.185,2673.915,2674.145,0.3524 +1732507800000,2674.175,2674.225,2668.615,2669.895,0.4508 +1732508100000,2669.895,2669.955,2665.755,2666.345,0.3257 +1732508400000,2666.345,2668.025,2663.705,2666.415,0.2118 +1732508700000,2666.415,2671.385,2666.395,2671.155,0.1621 +1732509000000,2671.155,2671.995,2670.125,2670.795,0.2385 +1732509300000,2670.755,2673.895,2670.625,2673.895,0.1589 +1732509600000,2673.575,2673.795,2671.755,2672.935,0.2433 +1732509900000,2672.955,2673.615,2672.025,2672.245,0.0721 +1732510200000,2672.255,2673.575,2672.255,2673.395,0.1314 +1732510500000,2673.445,2673.465,2670.925,2672.305,0.1359 +1732510800000,2672.305,2672.395,2670.815,2671.735,0.1199 +1732511100000,2671.735,2673.225,2670.425,2672.605,0.1225 +1732511400000,2672.575,2673.845,2672.315,2673.065,0.0877 +1732511700000,2673.045,2673.155,2668.315,2669.405,0.2167 +1732512000000,2669.458,2672.215,2669.425,2671.765,0.0851 +1732512300000,2671.765,2672.755,2671.065,2672.565,0.0932 +1732512600000,2672.565,2672.565,2663.198,2668.505,0.4698 +1732512900000,2668.535,2670.275,2667.345,2668.075,0.3989 +1732513200000,2668.075,2669.245,2663.915,2665.985,0.7899 +1732513500000,2665.965,2665.965,2659.535,2659.745,0.4706 +1732513800000,2659.715,2663.465,2658.064,2660.725,0.6422 +1732514100000,2660.725,2664.785,2659.065,2664.625,0.2752 +1732514400000,2664.655,2665.095,2661.505,2664.285,0.2146 +1732514700000,2664.265,2666.645,2661.535,2666.645,0.1886 +1732515000000,2666.585,2668.615,2665.235,2667.115,0.565 +1732515300000,2667.115,2667.115,2663.405,2664.255,0.6172 +1732515600000,2664.235,2668.715,2664.005,2668.095,0.6679 +1732515900000,2668.105,2669.045,2666.785,2667.555,0.6845 +1732516200000,2667.545,2669.905,2667.235,2667.264,0.4522 +1732516500000,2667.255,2669.085,2665.715,2666.075,0.2691 +1732516800000,2666.065,2669.685,2666.035,2667.465,0.1562 +1732517100000,2667.435,2668.585,2666.365,2666.845,0.3492 +1732517400000,2666.835,2666.875,2664.585,2665.285,0.4987 +1732517700000,2665.255,2667.215,2664.615,2666.755,0.2261 +1732518000000,2666.765,2668.075,2665.685,2666.235,0.3245 +1732518300000,2666.235,2667.175,2665.505,2667.155,0.1847 +1732518600000,2667.175,2668.015,2665.345,2666.485,0.1535 +1732518900000,2666.515,2671.555,2666.185,2669.895,0.3555 +1732519200000,2669.895,2672.405,2669.745,2670.485,0.4348 +1732519500000,2670.415,2670.415,2666.835,2666.945,0.4611 +1732519800000,2666.925,2668.095,2665.165,2665.728,0.2825 +1732520100000,2665.738,2667.585,2663.665,2667.105,0.2905 +1732520400000,2667.115,2668.645,2665.325,2668.065,0.1913 +1732520700000,2668.085,2670.155,2667.715,2669.285,0.3979 +1732521000000,2669.275,2669.925,2667.215,2667.435,0.4084 +1732521300000,2667.445,2668.015,2666.205,2667.675,0.4763 +1732521600000,2667.705,2670.135,2667.315,2670.075,0.6556 +1732521900000,2670.075,2670.805,2668.015,2669.055,0.3173 +1732522200000,2669.025,2670.275,2667.015,2669.875,0.3573 +1732522500000,2669.875,2673.425,2668.365,2672.805,0.5244 +1732522800000,2672.805,2673.185,2669.255,2670.445,0.2461 +1732523100000,2670.415,2671.975,2669.885,2670.205,0.1497 +1732523400000,2670.185,2670.215,2667.815,2668.505,0.1901 +1732523700000,2668.505,2670.145,2668.295,2669.265,0.2726 +1732524000000,2669.235,2671.525,2669.225,2671.115,0.2915 +1732524300000,2671.115,2671.325,2669.315,2669.925,0.2025 +1732524600000,2669.925,2670.985,2669.615,2670.795,0.1356 +1732524900000,2670.755,2672.215,2670.635,2671.895,0.1353 +1732525200000,2671.885,2674.315,2671.685,2673.505,0.2441 +1732525500000,2673.485,2674.085,2672.195,2672.255,0.3404 +1732525800000,2672.075,2674.415,2672.035,2674.395,0.1904 +1732526100000,2674.435,2675.048,2673.675,2673.935,0.3701 +1732526400000,2673.905,2673.905,2671.285,2671.545,0.3656 +1732526700000,2671.525,2672.085,2669.745,2671.635,0.2399 +1732527000000,2671.625,2672.495,2671.045,2671.495,0.1244 +1732527300000,2671.465,2672.835,2671.125,2672.395,0.208 +1732527600000,2672.365,2673.585,2671.775,2673.485,0.1374 +1732527900000,2673.485,2674.715,2673.375,2674.295,0.1054 +1732528200000,2674.285,2675.025,2673.525,2675.025,0.1209 +1732528500000,2674.995,2675.095,2673.465,2673.775,0.119 +1732528800000,2673.745,2673.985,2672.375,2673.465,0.1154 +1732529100000,2673.465,2673.465,2671.445,2672.485,0.1137 +1732529400000,2672.485,2673.105,2669.995,2670.145,0.2011 +1732529700000,2670.155,2671.445,2669.334,2669.804,0.3618 +1732530000000,2669.778,2671.215,2669.028,2670.675,0.3288 +1732530300000,2670.735,2670.935,2668.658,2669.655,0.2456 +1732530600000,2669.645,2671.205,2669.305,2670.745,0.1704 +1732530900000,2670.845,2672.385,2670.095,2672.285,0.0993 +1732531200000,2672.285,2673.535,2671.975,2672.455,0.0834 +1732531500000,2672.495,2673.844,2672.405,2673.825,0.1509 +1732531800000,2673.828,2675.615,2672.708,2675.555,0.1261 +1732532100000,2675.585,2677.928,2675.465,2677.515,0.2327 +1732532400000,2677.515,2679.605,2677.484,2677.945,0.2904 +1732532700000,2677.955,2681.445,2677.815,2681.315,0.1416 +1732533000000,2681.315,2683.735,2681.205,2683.155,0.1104 +1732533300000,2683.155,2684.775,2682.925,2684.165,0.1189 +1732533600000,2684.195,2685.695,2683.905,2685.625,0.1582 +1732533900000,2685.625,2685.995,2682.228,2683.245,0.2162 +1732534200000,2683.285,2686.905,2683.175,2685.345,0.1109 +1732534500000,2685.284,2687.195,2683.938,2687.115,0.2002 +1732534800000,2687.148,2687.908,2686.125,2686.615,0.1233 +1732535100000,2686.598,2687.205,2686.174,2686.278,0.1675 +1732535400000,2686.304,2688.348,2685.948,2687.654,0.2335 +1732535700000,2687.654,2688.595,2686.685,2686.685,0.2002 +1732536000000,2686.725,2686.884,2684.025,2685.905,0.1836 +1732536300000,2685.935,2686.245,2684.908,2685.475,0.1154 +1732536600000,2685.455,2685.455,2682.115,2683.335,0.1159 +1732536900000,2683.335,2683.335,2680.585,2681.555,0.117 +1732537200000,2681.575,2682.305,2679.778,2682.005,0.1047 +1732537500000,2681.985,2682.365,2681.565,2681.985,0.1017 +1732537800000,2681.958,2684.345,2681.565,2683.715,0.0817 +1732538100000,2683.735,2684.548,2683.074,2684.348,0.2109 +1732538400000,2684.385,2684.465,2680.605,2680.855,0.3087 +1732538700000,2680.835,2681.675,2680.005,2680.575,0.0869 +1732539000000,2680.745,2681.355,2680.205,2680.945,0.0507 +1732539300000,2680.975,2682.075,2680.125,2680.815,0.135 +1732539600000,2680.805,2681.285,2676.595,2680.565,0.8438 +1732539900000,2680.565,2683.608,2679.555,2682.575,0.4777 +1732540200000,2682.524,2685.248,2681.955,2684.165,0.7032 +1732540500000,2684.148,2684.875,2682.405,2683.795,0.6684 +1732540800000,2683.725,2686.055,2681.955,2685.205,0.4112 +1732541100000,2685.195,2686.925,2684.215,2685.345,0.2345 +1732541400000,2685.355,2687.785,2681.755,2682.215,0.3492 +1732541700000,2682.255,2682.585,2680.275,2680.655,0.2678 +1732542000000,2680.625,2681.935,2677.895,2681.095,0.2806 +1732542300000,2681.085,2681.625,2678.095,2678.885,0.2396 +1732542600000,2678.915,2681.345,2678.255,2679.775,0.2602 +1732542900000,2679.745,2679.905,2676.845,2678.135,0.4261 +1732543200000,2678.175,2678.585,2672.715,2673.445,0.5505 +1732543500000,2673.445,2674.375,2666.885,2667.025,1.0113 +1732543800000,2667.045,2667.045,2659.575,2660.645,1.0903 +1732544100000,2660.625,2660.625,2649.965,2652.335,1.0101 +1732544400000,2652.375,2652.375,2640.145,2640.598,0.7225 +1732544700000,2640.534,2649.215,2639.854,2645.345,0.7446 +1732545000000,2645.255,2646.565,2641.825,2642.775,0.6556 +1732545300000,2642.765,2644.894,2635.845,2641.645,0.718 +1732545600000,2641.645,2642.215,2633.485,2634.205,0.4877 +1732545900000,2634.204,2644.575,2633.544,2643.215,0.4449 +1732546200000,2643.235,2644.314,2637.485,2638.175,0.3181 +1732546500000,2638.195,2641.325,2635.965,2641.165,0.3796 +1732546800000,2641.195,2641.505,2634.585,2634.815,0.853 +1732547100000,2634.845,2638.465,2633.075,2634.385,0.7589 +1732547400000,2634.385,2634.385,2630.625,2634.035,0.7564 +1732547700000,2634.065,2635.125,2630.255,2631.665,0.7365 +1732548000000,2631.693,2633.755,2629.815,2633.155,0.765 +1732548300000,2633.155,2637.565,2633.155,2636.745,0.5974 +1732548600000,2636.775,2638.465,2634.385,2635.645,0.2943 +1732548900000,2635.595,2636.765,2633.755,2634.335,0.2753 +1732549200000,2634.305,2635.325,2631.165,2631.505,0.2375 +1732549500000,2631.485,2634.085,2631.365,2632.005,0.5036 +1732549800000,2632.005,2632.355,2628.715,2629.815,0.5041 +1732550100000,2629.815,2629.825,2626.135,2628.205,1.3138 +1732550400000,2628.205,2634.045,2628.165,2633.715,0.4117 +1732550700000,2633.685,2634.374,2631.975,2633.595,0.1962 +1732551000000,2633.565,2633.665,2630.075,2631.065,0.1979 +1732551300000,2631.084,2633.435,2630.565,2632.945,0.2017 +1732551600000,2632.965,2632.965,2630.995,2630.995,0.1278 +1732551900000,2631.035,2632.725,2630.355,2632.045,0.1669 +1732552200000,2632.035,2636.705,2631.765,2636.384,0.2565 +1732552500000,2636.368,2639.265,2635.335,2636.805,0.6975 +1732552800000,2636.785,2637.374,2634.075,2634.775,0.3427 +1732553100000,2634.785,2634.865,2631.595,2631.875,0.1877 +1732553400000,2631.875,2632.635,2630.595,2630.905,0.1677 +1732553700000,2630.895,2632.078,2629.945,2631.925,0.1522 +1732554000000,2631.905,2633.565,2630.425,2633.155,0.2635 +1732554300000,2633.155,2634.095,2631.714,2631.924,0.1845 +1732554600000,2631.924,2632.035,2629.438,2629.525,0.2583 +1732554900000,2629.525,2629.665,2626.915,2627.715,0.3034 +1732555200000,2627.755,2627.755,2624.324,2625.685,0.2562 +1732555500000,2625.725,2626.435,2624.485,2624.735,0.2129 +1732555800000,2624.765,2627.095,2624.505,2626.885,0.1715 +1732556100000,2626.885,2628.128,2626.245,2627.135,0.2509 +1732556400000,2627.085,2627.855,2626.165,2626.485,0.3562 +1732556700000,2626.495,2627.435,2625.875,2626.415,0.194 +1732557000000,2626.455,2628.375,2625.655,2628.355,0.2936 +1732557300000,2628.378,2628.778,2627.575,2627.675,0.3932 +1732557600000,2627.705,2628.385,2626.865,2627.265,0.2304 +1732557900000,2627.265,2627.725,2623.645,2623.715,0.1683 +1732558200000,2623.715,2625.185,2622.955,2623.015,0.1637 +1732558500000,2623.005,2623.975,2619.575,2620.635,0.2702 +1732558800000,2620.615,2620.965,2615.455,2616.625,0.3942 +1732559100000,2616.555,2618.005,2615.795,2617.665,0.2211 +1732559400000,2617.665,2621.475,2617.225,2621.225,0.2075 +1732559700000,2621.175,2621.455,2619.505,2620.765,0.1306 +1732560000000,2620.748,2620.748,2618.965,2620.075,0.1362 +1732560300000,2620.085,2621.835,2618.985,2619.205,0.158 +1732560600000,2619.205,2620.675,2618.125,2618.195,0.1286 +1732560900000,2618.195,2619.665,2617.865,2618.715,0.1128 +1732561200000,2618.695,2620.548,2618.258,2619.865,0.1363 +1732561500000,2619.915,2620.255,2619.275,2620.245,0.1156 +1732561800000,2620.245,2621.125,2619.085,2620.045,0.1124 +1732562100000,2620.045,2621.595,2619.725,2621.485,0.1559 +1732562400000,2621.475,2623.305,2621.475,2622.785,0.2571 +1732562700000,2622.855,2622.948,2621.705,2622.705,0.2238 +1732563000000,2622.705,2626.045,2622.705,2625.195,0.1798 +1732563300000,2625.215,2625.405,2622.925,2625.148,0.2498 +1732563600000,2625.195,2625.915,2624.885,2625.115,0.1983 +1732563900000,2625.105,2625.675,2623.985,2624.545,0.1052 +1732564200000,2624.565,2625.835,2624.305,2625.295,0.2282 +1732564500000,2625.285,2626.045,2625.164,2625.635,0.2412 +1732564800000,2625.634,2625.745,2623.015,2623.125,0.2998 +1732565100000,2623.135,2625.495,2622.515,2625.075,0.236 +1732565400000,2625.115,2627.405,2624.885,2627.105,0.1924 +1732565700000,2627.085,2628.625,2626.795,2628.025,0.2367 +1732566000000,2628.035,2628.115,2625.995,2626.395,0.2893 +1732566300000,2626.415,2626.455,2625.185,2625.875,0.2769 +1732566600000,2625.875,2626.885,2625.505,2626.635,0.2832 +1732566900000,2626.604,2627.375,2625.525,2626.775,0.2639 +1732567200000,2626.775,2627.545,2626.415,2627.345,0.2246 +1732567500000,2627.355,2627.725,2626.395,2626.848,0.1291 +1732567800000,2626.815,2627.165,2626.555,2626.915,0.1629 +1732568100000,2626.895,2627.585,2625.785,2625.995,0.307 +1732568400000,2625.975,2627.325,2625.795,2627.005,0.136 +1732568700000,2627.035,2627.815,2626.435,2627.715,0.0893 +1732569000000,2627.765,2628.185,2627.365,2627.495,0.099 +1732569300000,2627.485,2627.605,2626.895,2627.145,0.0776 +1732569600000,2627.125,2627.165,2626.418,2626.445,0.0594 +1732569900000,2626.435,2626.705,2626.015,2626.135,0.0652 +1732570200000,2626.195,2626.605,2625.055,2625.725,0.0454 +1732570500000,2625.715,2626.315,2625.715,2626.085,0.0421 +1732570800000,2626.035,2626.225,2625.775,2625.975,0.0488 +1732571100000,2625.955,2626.025,2625.215,2625.225,0.0465 +1732571400000,2625.185,2625.845,2625.115,2625.635,0.0563 +1732571700000,2625.648,2625.835,2624.565,2624.645,0.0501 +1732575600000,2624.218,2627.248,2624.128,2627.205,0.109 +1732575900000,2627.208,2627.418,2626.528,2627.368,0.0322 +1732576200000,2627.368,2627.828,2627.074,2627.828,0.0417 +1732576500000,2627.845,2628.478,2626.925,2627.448,0.0515 +1732576800000,2627.465,2627.628,2626.595,2627.075,0.0469 +1732577100000,2627.095,2627.305,2625.705,2625.775,0.0464 +1732577400000,2625.785,2626.005,2623.245,2623.635,0.056 +1732577700000,2623.628,2623.765,2618.645,2620.495,0.2453 +1732578000000,2620.495,2621.775,2605.228,2609.325,0.4759 +1732578300000,2609.348,2613.725,2609.348,2609.775,0.4354 +1732578600000,2609.765,2610.195,2605.085,2607.605,0.5987 +1732578900000,2607.605,2611.995,2607.605,2610.355,0.3558 +1732579200000,2610.365,2613.755,2609.104,2609.755,0.353 +1732579500000,2609.755,2612.075,2608.498,2610.718,0.4663 +1732579800000,2610.985,2613.185,2609.438,2610.305,0.2567 +1732580100000,2610.305,2612.425,2608.855,2611.985,0.2621 +1732580400000,2611.965,2623.685,2611.955,2623.158,0.3566 +1732580700000,2623.158,2623.255,2620.645,2622.098,0.2152 +1732581000000,2622.108,2624.498,2621.685,2621.685,0.1428 +1732581300000,2621.675,2622.178,2619.785,2622.078,0.1975 +1732581600000,2622.124,2622.725,2620.915,2621.475,0.2588 +1732581900000,2621.485,2622.525,2620.585,2622.425,0.2174 +1732582200000,2622.445,2622.788,2619.878,2619.898,0.3792 +1732582500000,2619.825,2621.355,2619.245,2619.695,0.1968 +1732582800000,2619.675,2624.618,2617.928,2621.345,0.5945 +1732583100000,2621.315,2626.425,2621.205,2625.965,0.8928 +1732583400000,2625.968,2629.215,2624.188,2624.705,0.8158 +1732583700000,2624.815,2628.795,2624.815,2628.325,0.5443 +1732584000000,2628.335,2628.715,2625.025,2625.905,0.4742 +1732584300000,2625.905,2626.625,2623.774,2626.455,0.4116 +1732584600000,2626.455,2632.085,2625.955,2631.405,0.238 +1732584900000,2631.415,2631.545,2628.635,2628.785,0.3147 +1732585200000,2628.795,2630.155,2627.315,2629.825,0.2631 +1732585500000,2629.825,2630.185,2626.575,2627.105,0.1891 +1732585800000,2627.105,2629.085,2625.465,2626.155,0.262 +1732586100000,2626.155,2628.095,2625.985,2628.095,0.2042 +1732586400000,2628.095,2629.025,2627.065,2628.055,0.1942 +1732586700000,2628.055,2628.955,2627.545,2627.685,0.1828 +1732587000000,2627.704,2629.355,2627.704,2628.225,0.2591 +1732587300000,2628.215,2629.294,2627.785,2628.015,0.2889 +1732587600000,2628.015,2630.405,2627.965,2629.575,0.1169 +1732587900000,2629.595,2630.165,2627.445,2628.535,0.132 +1732588200000,2628.535,2629.935,2627.448,2628.615,0.3472 +1732588500000,2628.625,2629.315,2628.148,2628.835,0.28 +1732588800000,2628.865,2629.345,2625.185,2625.225,0.1687 +1732589100000,2625.255,2627.118,2624.785,2625.705,0.4064 +1732589400000,2625.725,2627.615,2625.435,2626.915,0.1575 +1732589700000,2626.968,2627.125,2625.205,2625.205,0.2226 +1732590000000,2625.195,2625.994,2622.815,2624.995,0.3042 +1732590300000,2624.995,2628.465,2624.975,2627.645,0.1453 +1732590600000,2627.645,2628.445,2627.165,2627.855,0.4688 +1732590900000,2627.845,2628.505,2626.615,2627.185,0.3746 +1732591200000,2627.205,2628.255,2626.655,2628.215,0.2876 +1732591500000,2628.195,2628.775,2627.425,2627.715,0.1316 +1732591800000,2627.685,2628.775,2627.625,2628.225,0.0772 +1732592100000,2628.225,2630.495,2628.135,2630.245,0.1037 +1732592400000,2630.245,2630.735,2629.565,2630.495,0.123 +1732592700000,2630.475,2630.895,2629.545,2630.165,0.1205 +1732593000000,2630.188,2630.695,2629.245,2629.245,0.1 +1732593300000,2629.285,2630.675,2629.285,2630.225,0.0888 +1732593600000,2630.245,2631.298,2629.895,2630.585,0.1797 +1732593900000,2630.635,2630.775,2629.945,2630.335,0.1376 +1732594200000,2630.315,2630.325,2628.598,2628.605,0.0982 +1732594500000,2628.595,2628.705,2628.015,2628.275,0.1099 +1732594800000,2628.268,2629.635,2628.245,2628.735,0.2188 +1732595100000,2628.735,2628.935,2627.845,2627.935,0.1335 +1732595400000,2627.925,2628.325,2626.275,2626.285,0.2112 +1732595700000,2626.275,2627.905,2626.025,2627.695,0.1289 +1732596000000,2627.735,2627.875,2626.415,2627.105,0.106 +1732596300000,2627.135,2627.175,2624.935,2625.665,0.0915 +1732596600000,2625.695,2626.505,2625.665,2626.475,0.0527 +1732596900000,2626.445,2626.475,2625.585,2626.275,0.0509 +1732597200000,2626.275,2626.365,2625.115,2625.435,0.0667 +1732597500000,2625.445,2625.725,2624.235,2624.655,0.07 +1732597800000,2624.795,2625.215,2621.545,2621.805,0.0956 +1732598100000,2621.805,2622.785,2621.705,2622.175,0.0925 +1732598400000,2622.175,2624.195,2621.605,2624.165,0.0638 +1732598700000,2624.125,2624.175,2621.965,2622.275,0.0717 +1732599000000,2622.265,2622.275,2617.755,2619.185,0.5019 +1732599300000,2619.185,2621.915,2619.185,2621.795,0.1758 +1732599600000,2621.795,2622.975,2620.385,2621.195,0.1752 +1732599900000,2621.185,2621.305,2619.785,2621.065,0.2824 +1732600200000,2621.045,2621.848,2619.625,2621.648,0.4352 +1732600500000,2621.645,2625.208,2621.645,2624.225,0.372 +1732600800000,2624.235,2624.835,2622.734,2624.355,0.5278 +1732601100000,2624.355,2625.415,2623.045,2624.495,0.5901 +1732601400000,2624.485,2625.898,2624.255,2624.505,0.5721 +1732601700000,2624.505,2624.768,2622.545,2622.555,0.4755 +1732602000000,2622.595,2623.424,2621.035,2622.605,0.4153 +1732602300000,2622.605,2623.565,2621.035,2623.045,0.164 +1732602600000,2623.045,2623.655,2622.365,2622.515,0.146 +1732602900000,2622.515,2623.375,2621.765,2622.625,0.1397 +1732603200000,2622.645,2623.145,2621.945,2622.015,0.141 +1732603500000,2621.995,2622.585,2621.405,2621.944,0.3348 +1732603800000,2621.964,2623.155,2621.395,2622.795,0.4776 +1732604100000,2622.785,2623.074,2621.664,2621.924,0.4793 +1732604400000,2621.905,2621.985,2620.235,2620.855,0.1436 +1732604700000,2620.875,2622.324,2620.875,2621.765,0.2202 +1732605000000,2621.784,2622.678,2621.445,2622.135,0.3142 +1732605300000,2622.085,2622.685,2621.815,2622.095,0.1219 +1732605600000,2622.085,2622.095,2619.105,2619.105,0.1121 +1732605900000,2619.065,2619.125,2615.695,2615.975,0.2754 +1732606200000,2615.955,2615.955,2613.435,2613.975,0.3402 +1732606500000,2613.995,2614.285,2612.055,2614.175,0.2095 +1732606800000,2614.145,2615.478,2612.334,2612.345,0.2354 +1732607100000,2612.345,2612.815,2610.668,2612.395,0.386 +1732607400000,2612.375,2613.295,2611.805,2612.188,0.2697 +1732607700000,2612.188,2613.958,2611.884,2613.905,0.4702 +1732608000000,2613.905,2615.175,2612.505,2615.155,0.7028 +1732608300000,2615.145,2616.685,2613.955,2614.955,0.5972 +1732608600000,2614.965,2617.485,2614.965,2617.395,0.3509 +1732608900000,2617.425,2618.215,2615.865,2617.165,0.4581 +1732609200000,2617.155,2617.155,2614.475,2615.195,0.4709 +1732609500000,2615.195,2616.045,2613.595,2614.485,0.5623 +1732609800000,2614.495,2615.875,2613.785,2615.475,0.4475 +1732610100000,2615.525,2615.845,2613.685,2613.885,0.4285 +1732610400000,2613.885,2614.215,2612.375,2614.165,0.4929 +1732610700000,2614.215,2615.495,2613.625,2614.825,0.4701 +1732611000000,2614.825,2617.035,2614.755,2616.365,0.3698 +1732611300000,2616.345,2616.665,2612.755,2613.225,0.3897 +1732611600000,2613.228,2615.005,2612.705,2614.655,0.5511 +1732611900000,2614.725,2618.735,2614.425,2618.575,0.4736 +1732612200000,2618.575,2620.935,2618.005,2620.645,0.2256 +1732612500000,2620.645,2623.105,2620.615,2621.985,0.2178 +1732612800000,2621.965,2623.215,2621.335,2622.645,0.1283 +1732613100000,2622.645,2622.945,2620.558,2620.805,0.2488 +1732613400000,2620.805,2623.305,2620.805,2623.075,0.5083 +1732613700000,2623.125,2627.025,2622.865,2626.515,0.6513 +1732614000000,2626.565,2626.595,2624.745,2625.695,0.4282 +1732614300000,2625.705,2626.125,2624.215,2624.805,0.2217 +1732614600000,2624.825,2625.074,2623.248,2624.825,0.3821 +1732614900000,2624.815,2625.835,2624.335,2625.835,0.4756 +1732615200000,2625.864,2628.075,2625.795,2626.525,0.4621 +1732615500000,2626.494,2627.685,2625.014,2627.465,0.3103 +1732615800000,2627.495,2629.225,2627.365,2629.115,0.1343 +1732616100000,2629.115,2629.398,2628.455,2628.995,0.2548 +1732616400000,2629.015,2630.175,2628.855,2629.815,0.3181 +1732616700000,2629.825,2629.975,2627.675,2628.185,0.3483 +1732617000000,2628.185,2631.745,2628.185,2631.745,0.3891 +1732617300000,2631.715,2633.075,2630.835,2631.735,0.3939 +1732617600000,2631.735,2632.295,2630.365,2630.565,0.4535 +1732617900000,2630.565,2630.585,2629.088,2629.785,0.1858 +1732618200000,2629.828,2631.805,2629.465,2631.295,0.1219 +1732618500000,2631.275,2631.915,2630.764,2631.295,0.1229 +1732618800000,2631.285,2631.445,2628.794,2629.215,0.1689 +1732619100000,2629.245,2629.985,2628.505,2628.825,0.1503 +1732619400000,2628.815,2629.465,2627.525,2629.295,0.1476 +1732619700000,2629.275,2631.045,2629.275,2630.225,0.1727 +1732620000000,2630.235,2630.995,2629.435,2630.645,0.1853 +1732620300000,2630.645,2631.265,2630.235,2630.365,0.1339 +1732620600000,2630.345,2632.795,2628.615,2632.565,0.2742 +1732620900000,2632.595,2632.875,2630.575,2631.155,0.2718 +1732621200000,2631.155,2632.755,2631.125,2632.395,0.2904 +1732621500000,2632.375,2632.465,2630.885,2631.345,0.121 +1732621800000,2631.345,2632.435,2630.885,2632.215,0.1445 +1732622100000,2632.255,2633.105,2631.495,2633.105,0.1353 +1732622400000,2633.135,2633.395,2631.045,2631.915,0.3901 +1732622700000,2631.915,2632.345,2630.875,2632.285,0.3577 +1732623000000,2632.345,2632.905,2631.965,2632.518,0.4083 +1732623300000,2632.518,2634.625,2631.998,2632.565,0.5214 +1732623600000,2632.565,2632.578,2630.055,2630.128,0.5338 +1732623900000,2630.125,2632.045,2629.155,2631.725,0.1822 +1732624200000,2631.705,2632.325,2630.765,2631.475,0.2122 +1732624500000,2631.455,2632.755,2631.145,2632.735,0.1818 +1732624800000,2632.735,2632.745,2629.575,2630.275,0.2037 +1732625100000,2630.295,2631.965,2630.295,2630.805,0.1783 +1732625400000,2630.775,2631.738,2629.995,2630.435,0.18 +1732625700000,2630.445,2631.655,2630.075,2630.895,0.2084 +1732626000000,2630.865,2638.145,2629.895,2637.555,0.8228 +1732626300000,2637.515,2641.075,2637.315,2638.615,0.7736 +1732626600000,2638.615,2641.774,2637.065,2641.415,0.5871 +1732626900000,2641.424,2641.748,2638.324,2639.955,0.4312 +1732627200000,2640.025,2640.025,2634.095,2634.405,0.6211 +1732627500000,2634.415,2635.205,2632.118,2632.775,0.8134 +1732627800000,2632.765,2633.465,2629.675,2633.125,0.7857 +1732628100000,2633.095,2634.145,2630.995,2631.608,0.5508 +1732628400000,2631.555,2632.685,2630.555,2631.315,0.1877 +1732628700000,2631.315,2631.915,2627.175,2629.185,0.3132 +1732629000000,2629.175,2629.535,2623.834,2627.165,0.3843 +1732629300000,2627.195,2630.515,2626.945,2629.678,0.2403 +1732629600000,2629.625,2632.095,2627.154,2627.838,0.3392 +1732629900000,2627.838,2629.264,2626.528,2629.095,0.2391 +1732630200000,2629.065,2632.505,2628.815,2631.905,0.2509 +1732630500000,2631.925,2632.325,2629.224,2631.325,0.2994 +1732630800000,2631.365,2633.635,2630.574,2633.365,0.4219 +1732631100000,2633.345,2633.445,2628.835,2628.965,0.4833 +1732631400000,2628.975,2628.975,2622.475,2624.035,0.783 +1732631700000,2624.025,2626.528,2622.755,2625.528,0.4153 +1732632000000,2625.434,2625.434,2616.568,2622.298,0.7321 +1732632300000,2622.265,2625.155,2620.975,2623.785,0.4405 +1732632600000,2623.795,2623.885,2619.928,2620.808,0.2857 +1732632900000,2620.785,2623.195,2620.284,2622.228,0.2286 +1732633200000,2622.218,2624.448,2620.095,2621.475,0.2781 +1732633500000,2621.495,2625.215,2621.195,2622.945,0.3193 +1732633800000,2622.938,2624.095,2621.485,2623.365,0.371 +1732634100000,2623.345,2625.265,2621.205,2625.265,0.506 +1732634400000,2625.275,2626.675,2623.935,2626.365,0.8701 +1732634700000,2626.315,2627.935,2626.005,2626.285,0.8506 +1732635000000,2626.285,2628.465,2625.398,2627.575,0.8195 +1732635300000,2627.605,2630.635,2627.328,2629.925,0.8941 +1732635600000,2629.925,2631.095,2628.225,2631.075,0.9003 +1732635900000,2631.085,2632.745,2630.815,2631.145,0.9187 +1732636200000,2630.914,2630.975,2627.565,2628.815,0.9244 +1732636500000,2628.835,2630.075,2628.455,2629.415,0.5959 +1732636800000,2629.485,2630.165,2628.455,2629.305,0.6044 +1732637100000,2629.305,2629.495,2627.135,2627.625,0.5756 +1732637400000,2627.625,2629.775,2626.985,2628.865,0.6153 +1732637700000,2628.875,2630.495,2628.575,2630.255,0.4202 +1732638000000,2630.215,2630.245,2627.295,2627.475,0.4 +1732638300000,2627.455,2629.605,2626.305,2627.495,0.5412 +1732638600000,2627.415,2629.915,2627.195,2628.735,0.4637 +1732638900000,2628.665,2631.345,2628.385,2630.905,0.4669 +1732639200000,2630.925,2631.145,2628.955,2629.145,0.1744 +1732639500000,2629.135,2630.175,2628.585,2629.395,0.0999 +1732639800000,2629.365,2630.635,2628.458,2629.995,0.2251 +1732640100000,2629.985,2630.775,2628.435,2628.525,0.2032 +1732640400000,2628.485,2628.485,2626.675,2627.268,0.2729 +1732640700000,2627.268,2627.368,2625.305,2625.675,0.2902 +1732641000000,2625.675,2626.885,2625.535,2625.875,0.1457 +1732641300000,2625.875,2627.335,2625.445,2626.185,0.1955 +1732641600000,2626.185,2626.515,2624.795,2625.985,0.2419 +1732641900000,2625.985,2627.335,2625.874,2626.795,0.1832 +1732642200000,2626.815,2627.605,2626.005,2627.165,0.1941 +1732642500000,2627.165,2627.174,2625.945,2626.304,0.2377 +1732642800000,2626.304,2627.535,2625.054,2626.294,0.3177 +1732643100000,2626.304,2626.394,2625.074,2626.034,0.2546 +1732643400000,2626.034,2626.855,2625.834,2626.294,0.3125 +1732643700000,2626.294,2626.424,2624.784,2624.784,0.3544 +1732644000000,2624.784,2624.784,2621.784,2621.834,0.4867 +1732644300000,2621.834,2622.255,2620.688,2621.468,0.3976 +1732644600000,2621.514,2623.104,2620.178,2620.348,0.507 +1732644900000,2620.404,2621.764,2620.274,2620.745,0.4544 +1732645200000,2620.734,2623.024,2620.594,2621.214,0.4257 +1732645500000,2621.294,2621.395,2620.385,2621.305,0.2097 +1732645800000,2621.294,2621.604,2620.154,2621.125,0.2529 +1732646100000,2621.094,2621.515,2620.074,2620.335,0.2167 +1732646400000,2620.355,2621.855,2619.414,2621.228,0.1819 +1732646700000,2621.214,2622.645,2620.365,2622.185,0.1022 +1732647000000,2622.185,2624.525,2621.895,2624.085,0.1031 +1732647300000,2624.055,2624.165,2623.108,2623.198,0.0728 +1732647600000,2622.724,2626.165,2622.158,2625.905,0.1334 +1732647900000,2625.915,2627.865,2625.435,2625.575,0.4922 +1732648200000,2625.535,2627.715,2625.215,2626.705,0.1697 +1732648500000,2626.735,2627.215,2624.498,2624.604,0.3314 +1732648800000,2624.604,2625.264,2623.998,2624.535,0.3725 +1732649100000,2624.454,2625.985,2623.998,2625.584,0.3573 +1732649400000,2625.548,2627.205,2624.948,2626.625,0.26 +1732649700000,2626.615,2627.505,2626.235,2627.115,0.0742 +1732650000000,2627.135,2627.298,2626.625,2626.795,0.099 +1732650300000,2626.805,2628.665,2626.795,2628.125,0.1009 +1732650600000,2628.135,2628.635,2627.915,2628.235,0.0907 +1732650900000,2628.235,2628.895,2627.825,2627.985,0.1271 +1732651200000,2628.004,2629.325,2627.915,2628.645,0.1293 +1732651500000,2628.665,2629.505,2628.355,2629.325,0.0762 +1732651800000,2629.335,2630.015,2629.035,2629.385,0.0706 +1732652100000,2629.385,2629.705,2628.975,2629.125,0.1373 +1732652400000,2629.125,2629.355,2628.315,2628.635,0.2077 +1732652700000,2628.645,2628.705,2627.405,2627.815,0.1828 +1732653000000,2627.895,2629.885,2627.895,2629.525,0.1939 +1732653300000,2629.555,2631.055,2629.525,2630.905,0.1809 +1732653600000,2630.925,2631.235,2630.435,2630.815,0.2931 +1732653900000,2630.865,2631.125,2630.248,2630.505,0.2351 +1732654200000,2630.495,2631.715,2630.365,2631.595,0.3005 +1732654500000,2631.648,2632.665,2631.005,2631.525,0.3936 +1732654800000,2631.555,2632.215,2631.135,2631.258,0.1789 +1732655100000,2631.275,2631.278,2630.595,2631.115,0.1703 +1732655400000,2631.115,2632.805,2630.745,2632.465,0.1337 +1732655700000,2632.545,2632.995,2632.375,2632.525,0.0826 +1732656000000,2632.505,2633.325,2632.205,2632.335,0.089 +1732656300000,2632.335,2633.395,2632.335,2633.115,0.0965 +1732656600000,2633.045,2633.215,2632.815,2632.925,0.0798 +1732656900000,2632.975,2633.315,2631.825,2632.245,0.1096 +1732657200000,2632.225,2632.475,2631.685,2632.245,0.1276 +1732657500000,2632.255,2632.285,2631.735,2632.055,0.1276 +1732657800000,2632.035,2632.815,2631.995,2632.275,0.1148 +1732658100000,2632.275,2633.015,2632.115,2632.785,0.1008 +1732662000000,2631.858,2632.245,2629.975,2631.055,0.0377 +1732662300000,2631.148,2631.815,2630.725,2631.295,0.0574 +1732662600000,2631.365,2631.664,2630.875,2631.248,0.0855 +1732662900000,2631.248,2631.555,2631.025,2631.314,0.0783 +1732663200000,2631.325,2631.935,2631.224,2631.724,0.0859 +1732663500000,2631.734,2631.735,2631.145,2631.324,0.0631 +1732663800000,2631.335,2633.735,2631.204,2633.735,0.1603 +1732664100000,2633.748,2633.995,2631.905,2632.014,0.103 +1732664400000,2632.025,2632.675,2631.545,2632.675,0.0292 +1732664700000,2632.675,2632.675,2632.045,2632.375,0.0186 +1732665000000,2632.375,2632.455,2631.465,2632.015,0.0268 +1732665300000,2632.035,2632.205,2631.665,2632.105,0.021 +1732665600000,2632.145,2632.975,2632.125,2632.405,0.0419 +1732665900000,2632.385,2632.465,2631.535,2631.585,0.0259 +1732666200000,2631.615,2631.854,2630.945,2630.945,0.1186 +1732666500000,2630.978,2630.984,2629.955,2630.165,0.0916 +1732666800000,2630.185,2630.485,2629.865,2629.995,0.038 +1732667100000,2629.984,2630.105,2629.178,2629.178,0.1078 +1732667400000,2629.295,2630.215,2629.145,2629.435,0.0713 +1732667700000,2629.395,2629.655,2629.165,2629.205,0.0363 +1732668000000,2629.245,2629.285,2627.875,2628.005,0.0485 +1732668300000,2627.985,2628.085,2627.074,2627.535,0.0683 +1732668600000,2627.535,2628.435,2627.135,2627.955,0.0707 +1732668900000,2627.925,2628.445,2627.135,2627.625,0.0614 +1732669200000,2627.705,2629.515,2626.945,2628.735,0.2649 +1732669500000,2628.775,2629.615,2626.935,2627.725,0.21 +1732669800000,2627.815,2629.695,2627.535,2628.375,0.4209 +1732670100000,2628.385,2629.445,2628.025,2628.905,0.1304 +1732670400000,2628.895,2632.508,2628.865,2631.745,0.3264 +1732670700000,2631.745,2632.455,2629.905,2630.505,0.1398 +1732671000000,2630.505,2632.075,2630.415,2630.775,0.1273 +1732671300000,2630.784,2632.255,2630.675,2631.335,0.2431 +1732671600000,2631.345,2632.595,2629.685,2629.955,0.3216 +1732671900000,2629.955,2630.125,2627.835,2628.445,0.4559 +1732672200000,2628.425,2630.435,2628.378,2630.155,0.1241 +1732672500000,2630.175,2632.325,2629.865,2631.265,0.2281 +1732672800000,2631.225,2633.175,2630.985,2632.225,0.4472 +1732673100000,2632.245,2633.295,2631.675,2633.115,0.362 +1732673400000,2633.145,2635.455,2633.145,2634.258,0.3068 +1732673700000,2634.255,2634.935,2634.095,2634.715,0.0928 +1732674000000,2634.685,2636.618,2634.175,2636.555,0.1599 +1732674300000,2636.565,2638.315,2636.255,2637.065,0.3984 +1732674600000,2637.075,2638.585,2637.055,2637.285,0.2861 +1732674900000,2637.315,2638.454,2636.285,2637.855,0.2749 +1732675200000,2637.875,2640.475,2637.538,2639.795,0.5161 +1732675500000,2639.725,2639.915,2638.375,2638.425,0.4924 +1732675800000,2638.395,2638.865,2636.545,2637.745,0.5225 +1732676100000,2637.745,2638.385,2636.975,2637.445,0.0949 +1732676400000,2637.445,2638.305,2636.995,2637.915,0.1463 +1732676700000,2637.915,2638.145,2636.148,2636.565,0.1965 +1732677000000,2636.575,2636.864,2635.755,2636.095,0.3624 +1732677300000,2636.125,2637.285,2635.894,2636.975,0.1243 +1732677600000,2636.995,2637.215,2635.995,2636.805,0.0686 +1732677900000,2636.825,2639.278,2636.775,2638.758,0.2781 +1732678200000,2638.715,2639.224,2637.445,2637.558,0.2237 +1732678500000,2637.535,2638.344,2637.505,2637.988,0.1552 +1732678800000,2638.005,2638.425,2637.675,2638.205,0.0808 +1732679100000,2638.225,2638.915,2637.885,2638.825,0.1283 +1732679400000,2638.845,2638.905,2637.175,2638.225,0.1756 +1732679700000,2638.225,2638.335,2637.655,2637.655,0.2371 +1732680000000,2637.675,2637.675,2636.555,2636.795,0.293 +1732680300000,2636.785,2637.775,2636.735,2637.775,0.2345 +1732680600000,2637.775,2638.435,2637.535,2637.715,0.1981 +1732680900000,2637.795,2638.155,2637.405,2637.985,0.183 +1732681200000,2637.965,2638.725,2637.675,2638.355,0.1949 +1732681500000,2638.355,2640.235,2638.285,2640.145,0.0608 +1732681800000,2640.145,2640.575,2639.695,2639.705,0.2685 +1732682100000,2639.715,2640.355,2639.705,2639.815,0.1933 +1732682400000,2639.895,2640.225,2639.705,2640.105,0.1813 +1732682700000,2640.115,2640.375,2639.385,2639.635,0.1556 +1732683000000,2639.635,2639.825,2638.555,2638.715,0.1096 +1732683300000,2638.705,2639.105,2638.255,2638.895,0.1782 +1732683600000,2638.895,2639.535,2638.475,2639.505,0.1487 +1732683900000,2639.515,2639.795,2638.525,2638.785,0.086 +1732684200000,2638.785,2639.085,2638.305,2638.305,0.0759 +1732684500000,2638.305,2639.195,2638.075,2639.155,0.1216 +1732684800000,2639.165,2640.055,2639.115,2640.005,0.1124 +1732685100000,2639.995,2640.425,2639.595,2639.755,0.0952 +1732685400000,2639.805,2643.248,2639.755,2642.265,0.5372 +1732685700000,2642.265,2643.855,2642.075,2642.974,0.6243 +1732686000000,2642.958,2645.588,2642.958,2644.944,0.3404 +1732686300000,2644.944,2645.244,2643.378,2644.234,0.2915 +1732686600000,2644.244,2644.608,2643.524,2644.205,0.2513 +1732686900000,2644.225,2644.295,2641.808,2641.864,0.3908 +1732687200000,2641.854,2643.044,2640.118,2640.785,0.4888 +1732687500000,2640.785,2642.545,2639.174,2639.218,0.3507 +1732687800000,2639.218,2641.245,2638.828,2641.235,0.4637 +1732688100000,2641.245,2641.755,2640.098,2641.178,0.5096 +1732688400000,2641.155,2643.275,2640.325,2643.275,0.4328 +1732688700000,2643.285,2644.335,2642.995,2644.175,0.5138 +1732689000000,2644.185,2644.215,2642.815,2643.555,0.4476 +1732689300000,2643.555,2643.905,2641.855,2643.315,0.3886 +1732689600000,2643.315,2643.385,2642.134,2642.954,0.3207 +1732689900000,2642.944,2644.475,2642.265,2644.045,0.3968 +1732690200000,2643.985,2645.335,2643.685,2645.275,0.4032 +1732690500000,2645.285,2647.865,2645.285,2647.685,0.5548 +1732690800000,2647.645,2648.275,2645.775,2646.294,0.5663 +1732691100000,2646.314,2648.204,2646.175,2647.654,0.42 +1732691400000,2647.664,2648.275,2646.865,2647.074,0.2025 +1732691700000,2647.074,2647.075,2646.055,2646.445,0.1655 +1732692000000,2646.395,2646.765,2646.238,2646.545,0.1545 +1732692300000,2646.545,2647.984,2646.505,2646.848,0.2474 +1732692600000,2646.825,2647.985,2646.648,2647.945,0.1945 +1732692900000,2647.925,2648.075,2647.188,2647.235,0.1441 +1732693200000,2647.295,2647.525,2646.325,2646.674,0.33 +1732693500000,2646.644,2647.454,2645.994,2646.635,0.2812 +1732693800000,2646.635,2646.844,2645.874,2646.074,0.3381 +1732694100000,2646.028,2647.158,2646.024,2646.464,0.3362 +1732694400000,2646.435,2647.684,2645.708,2647.225,0.576 +1732694700000,2647.225,2647.835,2646.694,2647.288,0.6182 +1732695000000,2647.288,2647.938,2645.608,2645.834,0.5531 +1732695300000,2645.834,2648.828,2645,2648.748,0.5336 +1732695600000,2648.764,2649.218,2645.908,2646.034,0.7322 +1732695900000,2646.048,2648.088,2645.755,2647.308,0.5741 +1732696200000,2647.304,2648.588,2646.575,2647.578,0.4037 +1732696500000,2647.575,2648.325,2645.278,2646.415,0.3249 +1732696800000,2646.415,2648.265,2646.345,2648.035,0.3818 +1732697100000,2648.035,2649.688,2647.875,2649.625,0.1548 +1732697400000,2649.625,2651.925,2648.124,2651.835,0.4087 +1732697700000,2651.865,2653.495,2651.168,2653.315,0.3998 +1732698000000,2653.365,2653.715,2651.738,2652.235,0.5243 +1732698300000,2652.238,2653.158,2649.954,2649.988,0.5728 +1732698600000,2649.965,2650.954,2648.728,2649.464,0.6185 +1732698900000,2649.458,2649.978,2649.125,2649.405,0.433 +1732699200000,2649.425,2649.935,2649.055,2649.335,0.1387 +1732699500000,2649.355,2650.025,2648.925,2649.214,0.1268 +1732699800000,2649.224,2651.185,2648.384,2650.405,0.2592 +1732700100000,2650.415,2650.785,2649.545,2650.095,0.4461 +1732700400000,2650.085,2650.364,2648.654,2648.654,0.47 +1732700700000,2648.638,2649.604,2648.375,2649.165,0.549 +1732701000000,2649.165,2649.555,2648.608,2648.918,0.5471 +1732701300000,2648.905,2649.228,2647.678,2648.215,0.3429 +1732701600000,2648.215,2649.215,2648.034,2648.775,0.4559 +1732701900000,2648.755,2649.825,2648.755,2648.995,0.4527 +1732702200000,2648.995,2649.125,2647.928,2647.988,0.436 +1732702500000,2647.988,2649.168,2647.788,2648.495,0.277 +1732702800000,2648.508,2649.205,2648.428,2648.665,0.1428 +1732703100000,2648.695,2649.605,2647.604,2648.155,0.3156 +1732703400000,2648.215,2649.485,2647.784,2649.295,0.2124 +1732703700000,2649.295,2649.764,2648.065,2648.295,0.1187 +1732704000000,2648.275,2648.395,2647.808,2648.265,0.1818 +1732704300000,2648.265,2648.594,2647.595,2648.408,0.3276 +1732704600000,2648.408,2649.134,2648.064,2649.035,0.2375 +1732704900000,2649.098,2649.238,2647.838,2648.388,0.3013 +1732705200000,2648.394,2648.868,2647.778,2648.578,0.2928 +1732705500000,2648.578,2648.628,2646.575,2648.054,0.3254 +1732705800000,2648.044,2648.978,2643.074,2645.365,0.3655 +1732706100000,2645.365,2647.445,2645.255,2647.108,0.2706 +1732706400000,2647.078,2648.528,2645.635,2646.118,0.4704 +1732706700000,2646.095,2646.458,2645.588,2646.214,0.3811 +1732707000000,2646.225,2648.668,2646.155,2648.548,0.398 +1732707300000,2648.548,2650.495,2648.535,2649.644,0.3768 +1732707600000,2649.634,2650.318,2649.408,2650.188,0.2614 +1732707900000,2650.188,2650.278,2648.878,2649.368,0.2668 +1732708200000,2649.355,2650.628,2649.334,2650.538,0.2442 +1732708500000,2650.544,2652.178,2650.538,2650.984,0.3454 +1732708800000,2650.984,2651.394,2649.364,2650.538,0.4029 +1732709100000,2650.528,2652.075,2650.525,2651.675,0.1117 +1732709400000,2651.675,2653.965,2651.675,2653.775,0.119 +1732709700000,2653.755,2654.374,2652.204,2652.328,0.2398 +1732710000000,2652.338,2653.258,2652.338,2652.824,0.2398 +1732710300000,2652.854,2653.714,2652.758,2652.758,0.2067 +1732710600000,2652.734,2653.468,2651.768,2652.485,0.2569 +1732710900000,2652.485,2654.875,2652.415,2653.765,0.2062 +1732711200000,2653.765,2654.285,2653.114,2653.548,0.2256 +1732711500000,2653.564,2653.564,2651.494,2651.934,0.2969 +1732711800000,2651.954,2652.234,2650.255,2650.535,0.4168 +1732712100000,2650.515,2651.425,2650.325,2651.125,0.1281 +1732712400000,2651.135,2653.405,2650.235,2652.705,0.7151 +1732712700000,2652.685,2652.695,2649.135,2649.528,0.6245 +1732713000000,2649.515,2649.955,2646.248,2648.715,0.429 +1732713300000,2648.715,2650.074,2647.845,2648.585,0.4207 +1732713600000,2648.565,2648.565,2646,2646.565,0.3776 +1732713900000,2646.565,2649.718,2646.395,2648.188,0.1998 +1732714200000,2648.278,2652.814,2647.865,2652.414,0.4616 +1732714500000,2652.384,2652.858,2648.854,2651.464,0.6973 +1732714800000,2651.464,2652.925,2650.754,2652.145,0.4559 +1732715100000,2652.235,2654.685,2652.235,2654.054,0.4484 +1732715400000,2654.044,2658.098,2654.014,2657.708,0.6895 +1732715700000,2657.695,2658.005,2655.985,2656.155,0.7045 +1732716000000,2656.155,2656.735,2651.475,2651.585,0.5532 +1732716300000,2651.585,2652.975,2649.725,2649.874,0.3501 +1732716600000,2649.885,2651.774,2649.048,2650.898,0.4127 +1732716900000,2651.348,2652.448,2649.918,2651.204,0.3512 +1732717200000,2651.178,2651.488,2649.724,2650.228,0.3093 +1732717500000,2650.228,2651.754,2648.938,2651.544,0.4 +1732717800000,2651.564,2654.534,2650.795,2654.018,0.5326 +1732718100000,2654.028,2654.974,2651.788,2652.205,0.6014 +1732718400000,2652.208,2654.735,2652.154,2654.455,0.2779 +1732718700000,2654.378,2654.585,2652.635,2653.275,0.2332 +1732719000000,2653.255,2653.495,2650.058,2650.255,0.259 +1732719300000,2650.255,2652.268,2650.088,2651.008,0.2666 +1732719600000,2651.008,2651.295,2641.475,2641.575,0.4767 +1732719900000,2641.585,2645.755,2639.954,2643.205,0.5094 +1732720200000,2643.205,2643.725,2639.215,2639.445,0.7733 +1732720500000,2639.475,2641.235,2635.364,2640.475,0.4198 +1732720800000,2640.475,2642.465,2639.905,2641.275,0.3174 +1732721100000,2641.345,2644.424,2640.785,2642.188,0.3236 +1732721400000,2642.195,2642.278,2638.085,2639.905,0.4051 +1732721700000,2639.925,2641.755,2638.125,2639.208,0.2532 +1732722000000,2639.195,2641.578,2638.634,2639.418,0.4007 +1732722300000,2639.418,2644.195,2639.404,2643.325,0.3432 +1732722600000,2643.315,2645.075,2643.175,2643.925,0.3284 +1732722900000,2643.935,2644.784,2642.408,2642.508,0.7407 +1732723200000,2642.504,2644.178,2640.575,2640.765,0.753 +1732723500000,2640.785,2642.265,2640.345,2641.045,0.1874 +1732723800000,2641.045,2641.215,2639.415,2640.775,0.1885 +1732724100000,2640.775,2641.875,2640.335,2641.075,0.1735 +1732724400000,2641.075,2641.985,2640.135,2640.265,0.1303 +1732724700000,2640.225,2641.075,2638.935,2640.065,0.1482 +1732725000000,2639.985,2640.994,2637.935,2639.195,0.3404 +1732725300000,2639.245,2642.295,2639.165,2641.255,0.261 +1732725600000,2641.245,2643.635,2641.245,2643.195,0.2996 +1732725900000,2643.185,2643.524,2642.315,2642.345,0.177 +1732726200000,2642.325,2642.685,2639.015,2639.558,0.2313 +1732726500000,2639.564,2640.484,2638.794,2638.804,0.5864 +1732726800000,2638.794,2639.444,2635.155,2637.865,0.3641 +1732727100000,2637.835,2639.685,2637.795,2638.605,0.108 +1732727400000,2638.704,2641.394,2638.588,2639.995,0.3676 +1732727700000,2639.994,2642.385,2639.805,2642.255,0.2514 +1732728000000,2642.275,2642.648,2640.745,2640.965,0.2827 +1732728300000,2640.984,2641.458,2639.658,2639.924,0.3154 +1732728600000,2639.914,2640.384,2638.865,2639.015,0.2853 +1732728900000,2638.995,2639.705,2637.805,2638.594,0.1241 +1732729200000,2638.575,2639.565,2637.424,2637.424,0.1975 +1732729500000,2637.424,2639.304,2637.405,2637.944,0.38 +1732729800000,2637.954,2638.154,2637.115,2637.544,0.417 +1732730100000,2637.544,2638.474,2636.935,2637.104,0.451 +1732730400000,2637.104,2638.514,2636.434,2637.904,0.3575 +1732730700000,2637.904,2638.864,2637.624,2638.444,0.3649 +1732731000000,2638.454,2639.208,2636.618,2636.628,0.1909 +1732731300000,2636.644,2638.678,2636.374,2638.678,0.2007 +1732731600000,2638.645,2639.554,2638.374,2639.554,0.3244 +1732731900000,2639.528,2640.645,2639.114,2639.414,0.2016 +1732732200000,2639.415,2639.464,2638.595,2638.705,0.0835 +1732732500000,2638.728,2639.418,2638.535,2639.104,0.0695 +1732732800000,2639.124,2639.744,2637.905,2637.905,0.2337 +1732733100000,2637.905,2639.204,2637.858,2638.314,0.2234 +1732733400000,2638.294,2638.734,2637.545,2638.635,0.1609 +1732733700000,2638.645,2638.885,2637.885,2638.785,0.2669 +1732734000000,2638.785,2639.285,2638.055,2638.465,0.2595 +1732734300000,2638.445,2639.245,2638.165,2638.655,0.2088 +1732734600000,2638.655,2638.845,2638.355,2638.535,0.1527 +1732734900000,2638.515,2638.695,2637.985,2638.615,0.1382 +1732735200000,2638.615,2638.755,2637.305,2637.505,0.1987 +1732735500000,2637.515,2637.675,2635.725,2636.215,0.269 +1732735800000,2636.175,2636.585,2635.085,2635.085,0.3097 +1732736100000,2635.085,2635.865,2634.785,2635.235,0.2466 +1732736400000,2635.205,2635.215,2633.898,2634.645,0.7118 +1732736700000,2634.635,2635.215,2634.435,2634.925,0.3209 +1732737000000,2634.925,2636.365,2634.545,2636.235,0.2931 +1732737300000,2636.235,2636.235,2634.595,2634.665,0.3463 +1732737600000,2634.615,2635.635,2634.235,2635.245,0.351 +1732737900000,2635.255,2637.875,2635.144,2637.265,0.2707 +1732738200000,2637.255,2638.515,2636.735,2637.715,0.2817 +1732738500000,2637.695,2638.525,2637.585,2638.205,0.0886 +1732738800000,2638.205,2638.485,2637.705,2638.085,0.0817 +1732739100000,2638.085,2638.525,2637.825,2638.295,0.0657 +1732739400000,2638.265,2638.295,2636.835,2637.775,0.095 +1732739700000,2637.755,2638.905,2637.655,2638.425,0.0528 +1732740000000,2638.445,2638.545,2637.535,2637.835,0.0524 +1732740300000,2637.875,2638.655,2637.825,2638.385,0.0635 +1732740600000,2638.425,2638.425,2637.665,2637.675,0.0809 +1732740900000,2637.675,2638.085,2636.705,2636.895,0.102 +1732741200000,2636.895,2637.025,2635.955,2636.615,0.1345 +1732741500000,2636.635,2636.885,2636.415,2636.495,0.1309 +1732741800000,2636.495,2636.925,2636.485,2636.905,0.0878 +1732742100000,2636.905,2637.405,2636.715,2637.105,0.0878 +1732742400000,2637.105,2637.195,2636.485,2636.625,0.0679 +1732742700000,2636.625,2637.025,2634.775,2634.835,0.1261 +1732743000000,2634.865,2636.075,2634.745,2636.035,0.0951 +1732743300000,2636.075,2636.075,2635.205,2635.395,0.1096 +1732743600000,2635.365,2635.905,2635.305,2635.615,0.0747 +1732743900000,2635.585,2635.975,2635.525,2635.665,0.0901 +1732744200000,2635.575,2635.765,2635.375,2635.465,0.0707 +1732744500000,2635.465,2635.935,2635.355,2635.785,0.0862 +1732748400000,2636.298,2637.845,2636.245,2637.545,0.0528 +1732748700000,2637.595,2637.855,2637.305,2637.335,0.0697 +1732749000000,2637.475,2637.535,2636.838,2636.895,0.0748 +1732749300000,2636.915,2636.975,2636.535,2636.895,0.0525 +1732749600000,2636.895,2637.295,2636.708,2636.708,0.0407 +1732749900000,2636.708,2636.745,2636.098,2636.098,0.0491 +1732750200000,2636.105,2636.735,2636.105,2636.645,0.0559 +1732750500000,2636.645,2636.745,2636.325,2636.368,0.072 +1732750800000,2636.345,2637.095,2636.325,2636.785,0.0307 +1732751100000,2636.765,2637.065,2636.455,2636.865,0.0313 +1732751400000,2636.855,2637.165,2636.555,2637.075,0.0341 +1732751700000,2637.065,2637.125,2636.595,2636.935,0.0788 +1732752000000,2637.005,2637.115,2636.495,2636.865,0.0847 +1732752300000,2636.875,2637.165,2636.495,2636.625,0.0888 +1732752600000,2636.625,2636.625,2636.025,2636.025,0.0994 +1732752900000,2636.035,2636.995,2635.695,2635.885,0.0978 +1732753200000,2635.865,2636.445,2635.025,2635.745,0.1076 +1732753500000,2635.685,2636.985,2635.245,2636.955,0.0905 +1732753800000,2636.995,2637.875,2636.975,2637.745,0.1222 +1732754100000,2637.765,2638.315,2637.635,2637.935,0.104 +1732754400000,2637.935,2638.085,2636.385,2637.055,0.0951 +1732754700000,2637.045,2637.415,2636.785,2636.855,0.082 +1732755000000,2636.855,2637.005,2635.315,2635.945,0.101 +1732755300000,2635.965,2636.685,2635.525,2635.525,0.0633 +1732755600000,2635.505,2636.185,2631.055,2632.205,0.7288 +1732755900000,2632.155,2632.605,2623.415,2625.815,0.6301 +1732756200000,2625.815,2628.015,2624.735,2628.015,0.3645 +1732756500000,2627.985,2629.125,2622.885,2622.885,0.7557 +1732756800000,2622.805,2625.675,2620.985,2623.925,0.9376 +1732757100000,2624.085,2627.525,2622.775,2627.105,0.6949 +1732757400000,2627.115,2627.155,2621.975,2623.095,0.8258 +1732757700000,2623.085,2623.535,2620.815,2622.925,0.7831 +1732758000000,2622.965,2626.485,2622.905,2624.995,0.5329 +1732758300000,2624.835,2626.705,2624.415,2625.355,0.6173 +1732758600000,2625.365,2627.565,2625.075,2627.305,0.5671 +1732758900000,2627.315,2628.785,2626.695,2628.705,0.4613 +1732759200000,2628.725,2629.985,2627.915,2628.015,0.4709 +1732759500000,2628.044,2629.025,2627.035,2628.595,0.4791 +1732759800000,2628.635,2629.558,2627.645,2628.015,0.3824 +1732760100000,2627.995,2628.845,2627.495,2628.615,0.2209 +1732760400000,2628.565,2629.485,2627.505,2627.695,0.2136 +1732760700000,2627.665,2628.085,2626.955,2627.225,0.1853 +1732761000000,2627.295,2628.615,2625.455,2627.535,0.1805 +1732761300000,2627.535,2629.015,2627.145,2627.875,0.1109 +1732761600000,2627.865,2629.015,2627.225,2628.395,0.248 +1732761900000,2628.355,2628.805,2627.465,2627.475,0.3005 +1732762200000,2627.458,2628.505,2626.928,2628.035,0.3655 +1732762500000,2628.118,2628.315,2627.478,2628.014,0.2705 +1732762800000,2628.014,2628.214,2625.524,2626.098,0.3248 +1732763100000,2626.004,2627.758,2625.704,2627.654,0.2096 +1732763400000,2627.664,2627.798,2626.588,2626.834,0.2635 +1732763700000,2626.855,2628.625,2626.688,2628.335,0.1514 +1732764000000,2628.335,2630.355,2628.295,2629.294,0.2033 +1732764300000,2629.294,2631.708,2628.944,2631.124,0.3862 +1732764600000,2631.118,2631.965,2630.618,2631.434,0.1819 +1732764900000,2631.375,2631.454,2629.944,2630.274,0.1986 +1732765200000,2630.264,2630.694,2630.214,2630.464,0.1656 +1732765500000,2630.458,2630.604,2629.658,2629.935,0.1121 +1732765800000,2629.965,2630.154,2629.695,2629.858,0.055 +1732766100000,2629.835,2630.305,2629.414,2630.134,0.0967 +1732766400000,2630.125,2630.145,2629.165,2629.385,0.0482 +1732766700000,2629.355,2629.845,2629.275,2629.845,0.0308 +1732767000000,2629.845,2630.565,2629.805,2630.275,0.0342 +1732767300000,2630.275,2633.324,2630.175,2632.885,0.0856 +1732767600000,2632.894,2633.798,2632.595,2633.374,0.1779 +1732767900000,2633.458,2633.868,2633.194,2633.364,0.1136 +1732768200000,2633.335,2633.905,2633.035,2633.628,0.0974 +1732768500000,2633.628,2633.628,2631.585,2631.678,0.148 +1732768800000,2631.644,2631.644,2630.278,2630.834,0.1349 +1732769100000,2630.825,2631.665,2630.578,2631.584,0.0926 +1732769400000,2631.644,2631.794,2630.755,2630.755,0.0552 +1732769700000,2630.785,2631.285,2630.635,2631.104,0.0656 +1732770000000,2631.105,2631.225,2629.975,2631.125,0.0571 +1732770300000,2631.158,2631.548,2630.665,2631.445,0.1204 +1732770600000,2631.445,2631.698,2631.015,2631.605,0.1414 +1732770900000,2631.615,2633.575,2631.398,2633.415,0.1731 +1732771200000,2633.395,2633.485,2630.888,2630.904,0.2825 +1732771500000,2630.895,2631.128,2630.184,2630.815,0.1219 +1732771800000,2630.845,2633.675,2630.845,2633.268,0.2644 +1732772100000,2633.255,2633.425,2632.055,2632.055,0.0977 +1732772400000,2632.045,2632.095,2631.325,2631.815,0.0713 +1732772700000,2631.835,2632.635,2630.975,2631.785,0.084 +1732773000000,2631.755,2633.605,2631.555,2632.925,0.0926 +1732773300000,2632.935,2633.915,2632.395,2633.305,0.1098 +1732773600000,2633.315,2633.875,2631.755,2631.825,0.0744 +1732773900000,2631.865,2632.488,2631.775,2632.295,0.0966 +1732774200000,2632.335,2632.898,2632.288,2632.614,0.2369 +1732774500000,2632.608,2633.865,2632.524,2633.225,0.249 +1732774800000,2633.264,2634.955,2632.605,2634.145,0.2763 +1732775100000,2634.155,2636.048,2633.945,2635.705,0.3943 +1732775400000,2635.778,2636.265,2634.304,2634.524,0.2731 +1732775700000,2634.534,2634.818,2633.094,2633.908,0.2178 +1732776000000,2633.908,2637.808,2633.745,2637.675,0.2897 +1732776300000,2637.705,2639.458,2636.055,2636.085,0.2732 +1732776600000,2636.105,2636.388,2634.455,2635.955,0.1729 +1732776900000,2635.985,2637.165,2635.825,2636.655,0.2281 +1732777200000,2636.665,2636.765,2634.405,2635.595,0.1645 +1732777500000,2635.575,2636.265,2635.245,2635.965,0.187 +1732777800000,2636.045,2636.845,2636.045,2636.405,0.0895 +1732778100000,2636.405,2639.095,2636.405,2639.095,0.0729 +1732778400000,2639.095,2639.198,2637.615,2637.655,0.1958 +1732778700000,2637.635,2638.695,2637.635,2638.225,0.0845 +1732779000000,2638.215,2638.375,2637.155,2637.825,0.0968 +1732779300000,2637.815,2638.025,2636.825,2637.685,0.1994 +1732779600000,2637.715,2637.755,2636.185,2636.305,0.197 +1732779900000,2636.305,2636.655,2635.505,2636.555,0.293 +1732780200000,2636.545,2638.095,2636.545,2637.055,0.1449 +1732780500000,2637.035,2637.735,2636.845,2637.215,0.1986 +1732780800000,2637.155,2637.375,2635.585,2636.435,0.2873 +1732781100000,2636.465,2637.545,2636.305,2636.875,0.3468 +1732781400000,2636.895,2638.445,2636.725,2637.865,0.3464 +1732781700000,2637.865,2637.995,2636.885,2637.005,0.2785 +1732782000000,2637.005,2637.995,2636.595,2637.535,0.2536 +1732782300000,2637.575,2639.175,2637.285,2638.705,0.2416 +1732782600000,2638.725,2640.115,2638.155,2639.945,0.2041 +1732782900000,2639.925,2640.465,2639.395,2639.585,0.2264 +1732783200000,2639.595,2640.945,2639.525,2640.785,0.1374 +1732783500000,2640.765,2641.045,2639.945,2640.415,0.0877 +1732783800000,2640.415,2643.985,2640.345,2643.855,0.1751 +1732784100000,2643.835,2646.255,2642.365,2643.935,0.5138 +1732784400000,2643.935,2644.715,2642.915,2643.605,0.3252 +1732784700000,2643.615,2644.175,2642.645,2643.565,0.1235 +1732785000000,2643.545,2646.305,2643.465,2645.185,0.2421 +1732785300000,2645.195,2646.385,2644.885,2645.295,0.1529 +1732785600000,2645.255,2645.838,2644.405,2645.615,0.1063 +1732785900000,2645.615,2645.915,2645.005,2645.855,0.0801 +1732786200000,2645.895,2646.535,2644.935,2646.045,0.1143 +1732786500000,2646.045,2646.135,2645.375,2645.445,0.1024 +1732786800000,2645.435,2647.915,2645.395,2646.595,0.2212 +1732787100000,2646.595,2646.795,2646.315,2646.605,0.1278 +1732787400000,2646.628,2646.955,2646.265,2646.265,0.1087 +1732787700000,2646.295,2646.405,2646.035,2646.035,0.105 +1732788000000,2646.045,2646.745,2646.045,2646.485,0.0475 +1732788300000,2646.515,2646.655,2645.745,2646.275,0.1034 +1732788600000,2646.305,2646.455,2645.015,2645.895,0.1419 +1732788900000,2645.895,2646.395,2645.045,2645.085,0.0834 +1732789200000,2645.085,2646.145,2645.055,2645.605,0.0674 +1732789500000,2645.585,2645.855,2644.705,2645.235,0.075 +1732789800000,2645.235,2646.955,2644.935,2646.905,0.1069 +1732790100000,2646.915,2649.518,2646.715,2649.055,0.3766 +1732790400000,2649.055,2649.055,2647.955,2648.635,0.298 +1732790700000,2648.635,2648.655,2646.905,2647.045,0.1235 +1732791000000,2647.098,2648.385,2647.098,2648.065,0.1623 +1732791300000,2648.055,2648.065,2646.805,2647.358,0.1398 +1732791600000,2647.378,2648.315,2647.238,2648.038,0.2733 +1732791900000,2648.035,2648.395,2647.575,2648.135,0.1935 +1732792200000,2648.185,2649.395,2647.965,2648.405,0.0391 +1732792500000,2648.425,2648.455,2647.425,2648.235,0.1861 +1732792800000,2648.195,2648.245,2646.034,2646.225,0.2397 +1732793100000,2646.175,2647.025,2645.695,2646.915,0.1804 +1732793400000,2646.915,2646.955,2645.715,2645.905,0.1886 +1732793700000,2645.945,2646.175,2645.285,2645.735,0.1614 +1732794000000,2645.725,2646.445,2644.765,2646.225,0.1179 +1732794300000,2646.225,2646.235,2645.315,2646.155,0.0539 +1732794600000,2646.165,2647.455,2645.625,2646.735,0.1538 +1732794900000,2646.715,2647.275,2646.425,2646.785,0.2514 +1732795200000,2646.795,2646.875,2645.288,2645.495,0.3212 +1732795500000,2645.505,2645.965,2645.255,2645.415,0.09 +1732795800000,2645.405,2646.035,2645.255,2645.365,0.2371 +1732796100000,2645.395,2646.595,2645.005,2646.565,0.2223 +1732796400000,2646.555,2646.685,2644.625,2644.775,0.2881 +1732796700000,2644.765,2645.775,2643.798,2645.445,0.2439 +1732797000000,2645.445,2646.285,2645.435,2645.985,0.0673 +1732797300000,2646.005,2647.115,2645.865,2646.375,0.0689 +1732797600000,2646.395,2646.585,2645.785,2646.075,0.0654 +1732797900000,2646.075,2646.075,2645.495,2645.815,0.0302 +1732798200000,2645.835,2646.965,2645.235,2646.945,0.1533 +1732798500000,2646.945,2646.945,2645.215,2645.935,0.2312 +1732798800000,2645.905,2646.205,2642.854,2643.485,0.6003 +1732799100000,2643.485,2644.405,2642.625,2643.514,0.5413 +1732799400000,2643.515,2645.915,2643.405,2644.858,0.1717 +1732799700000,2644.858,2645.485,2643.954,2645.305,0.1659 +1732800000000,2645.328,2646.685,2645.025,2645.438,0.5232 +1732800300000,2645.425,2646.784,2644.338,2644.895,0.4463 +1732800600000,2644.915,2645.025,2642.648,2644.485,0.4613 +1732800900000,2644.505,2646.665,2644.505,2645.615,0.2737 +1732801200000,2645.604,2646.865,2645.145,2646.835,0.2115 +1732801500000,2646.835,2647.685,2645.975,2645.975,0.1546 +1732801800000,2646.005,2646.575,2645.395,2646.375,0.1996 +1732802100000,2646.405,2647.065,2646.005,2646.875,0.2496 +1732802400000,2646.925,2647.565,2646.095,2647.345,0.3982 +1732802700000,2647.355,2647.805,2646.975,2647.465,0.2477 +1732803000000,2647.465,2647.765,2645.815,2646.035,0.2269 +1732803300000,2646.055,2646.465,2645.275,2645.355,0.1108 +1732803600000,2645.355,2646.265,2644.715,2646.175,0.1275 +1732803900000,2646.195,2646.755,2645.835,2646.675,0.1222 +1732804200000,2646.675,2646.675,2645.135,2645.515,0.2857 +1732804500000,2645.515,2645.775,2644.205,2644.945,0.2992 +1732804800000,2644.945,2645.355,2643.235,2643.278,0.2984 +1732805100000,2643.258,2644.835,2643.165,2643.425,0.3103 +1732805400000,2643.445,2643.455,2641.885,2642.175,0.1352 +1732805700000,2642.175,2642.615,2640.695,2641.155,0.3068 +1732806000000,2641.135,2642.995,2640.415,2641.985,0.283 +1732806300000,2641.985,2642.435,2640.685,2641.245,0.3318 +1732806600000,2641.275,2641.755,2640.405,2641.475,0.1321 +1732806900000,2641.515,2642.368,2640.235,2640.395,0.2045 +1732807200000,2640.415,2640.755,2638.345,2638.855,0.2903 +1732807500000,2638.865,2639.455,2638.175,2638.278,0.3089 +1732807800000,2638.275,2639.115,2636.165,2636.678,0.4368 +1732808100000,2636.705,2637.305,2636.248,2636.375,0.3377 +1732808400000,2636.375,2638.655,2636.325,2638.465,0.1576 +1732808700000,2638.435,2639.505,2637.955,2639.185,0.1255 +1732809000000,2639.205,2639.205,2638.005,2638.905,0.2638 +1732809300000,2638.955,2639.728,2637.725,2638.025,0.2679 +1732809600000,2638.015,2638.838,2637.355,2638.695,0.3254 +1732809900000,2638.695,2640.075,2638.505,2639.798,0.3053 +1732810200000,2639.805,2640.425,2639.425,2639.685,0.3271 +1732810500000,2639.705,2639.895,2638.825,2639.865,0.2229 +1732810800000,2639.865,2641.045,2639.485,2640.745,0.0812 +1732811100000,2640.745,2642.074,2640.505,2641.465,0.2145 +1732811400000,2641.485,2641.845,2640.815,2641.135,0.1765 +1732811700000,2641.075,2641.885,2641.005,2641.205,0.1524 +1732812000000,2641.175,2641.838,2640.245,2641.645,0.1507 +1732812300000,2641.645,2642.345,2641.475,2641.685,0.0462 +1732812600000,2641.665,2641.705,2640.765,2641.085,0.03 +1732812900000,2641.215,2642.015,2640.935,2641.935,0.0363 +1732813200000,2641.915,2641.975,2640.755,2641.005,0.0586 +1732813500000,2641.015,2641.605,2640.975,2641.345,0.0211 +1732813800000,2641.365,2642.225,2641.365,2641.615,0.0262 +1732814100000,2641.595,2641.595,2640.915,2641.115,0.0189 +1732814400000,2641.135,2641.235,2640.405,2640.485,0.0829 +1732814700000,2640.485,2640.875,2639.545,2640.158,0.1541 +1732815000000,2640.255,2640.885,2639.495,2640.735,0.0427 +1732815300000,2640.715,2641.195,2640.615,2641.195,0.0175 +1732815600000,2641.195,2641.485,2640.965,2641.235,0.0225 +1732815900000,2641.235,2641.855,2641.145,2641.415,0.0292 +1732816200000,2641.415,2641.415,2640.475,2641.095,0.0323 +1732816500000,2641.135,2641.135,2640.345,2640.835,0.0615 +1732816800000,2640.795,2640.955,2639.505,2639.895,0.0431 +1732817100000,2639.915,2640.905,2639.875,2640.675,0.0251 +1732817400000,2640.655,2640.755,2640.165,2640.575,0.0206 +1732817700000,2640.575,2640.605,2640.145,2640.455,0.0116 +1732818000000,2640.455,2640.795,2640.425,2640.775,0.0084 +1732818300000,2640.755,2641.305,2640.645,2641.065,0.0104 +1732818600000,2641.095,2641.275,2640.975,2641.045,0.0106 +1732818900000,2641.055,2641.155,2641.015,2641.015,0.0013 +1732819200000,2641.065,2641.065,2640.175,2640.555,0.033 +1732819500000,2640.595,2640.815,2640.255,2640.385,0.0349 +1732819800000,2640.355,2640.385,2639.435,2639.435,0.0257 +1732820100000,2639.555,2640.005,2639.495,2639.855,0.0341 +1732820400000,2639.745,2639.905,2638.635,2638.755,0.0795 +1732820700000,2638.675,2638.955,2638.535,2638.535,0.0439 +1732821000000,2638.535,2638.685,2637.875,2637.875,0.1738 +1732821300000,2637.875,2638.415,2637.765,2637.765,0.167 +1732821600000,2637.775,2637.875,2637.265,2637.475,0.0382 +1732821900000,2637.515,2637.955,2637.175,2637.215,0.1088 +1732834800000,2637.505,2639.035,2637.505,2638.704,0.0512 +1732835100000,2638.725,2638.885,2638.155,2638.364,0.0523 +1732835400000,2638.365,2638.705,2638.365,2638.485,0.0176 +1732835700000,2638.485,2639.105,2638.405,2638.635,0.0178 +1732836000000,2638.655,2638.885,2638.215,2638.215,0.0178 +1732836300000,2638.195,2638.555,2637.775,2637.945,0.0119 +1732836600000,2637.985,2638.295,2637.468,2637.825,0.1019 +1732836900000,2637.775,2637.775,2637.075,2637.395,0.0315 +1732837200000,2637.375,2638.625,2637.295,2638.225,0.0228 +1732837500000,2638.235,2638.605,2638.094,2638.345,0.0824 +1732837800000,2638.345,2638.555,2638.045,2638.465,0.0604 +1732838100000,2638.485,2639.068,2638.435,2638.615,0.1184 +1732838400000,2638.615,2638.794,2637.475,2637.754,0.136 +1732838700000,2637.754,2637.824,2636.564,2637.105,0.1925 +1732839000000,2637.105,2637.574,2636.655,2636.915,0.1352 +1732839300000,2636.945,2637.215,2636.805,2637.175,0.0318 +1732839600000,2637.255,2637.485,2637.125,2637.255,0.0258 +1732839900000,2637.255,2637.265,2636.225,2637.165,0.0594 +1732840200000,2637.195,2638.675,2637.155,2638.655,0.2421 +1732840500000,2638.675,2639.075,2638.295,2638.725,0.2087 +1732840800000,2638.725,2638.835,2637.825,2638.415,0.2063 +1732841100000,2638.405,2638.405,2636.795,2636.985,0.238 +1732841400000,2636.975,2637.135,2635.905,2636.425,0.2984 +1732841700000,2636.405,2636.665,2635.575,2635.965,0.3045 +1732842000000,2635.965,2636.935,2633.925,2636.875,0.6928 +1732842300000,2636.835,2638.705,2636.705,2638.115,0.3461 +1732842600000,2638.085,2641.515,2638.055,2641.265,0.4543 +1732842900000,2641.265,2642.895,2640.835,2641.845,0.5933 +1732843200000,2641.865,2644.065,2641.828,2643.175,0.6669 +1732843500000,2643.185,2645.025,2642.535,2644.805,0.5214 +1732843800000,2644.805,2645.455,2643.675,2643.795,0.2847 +1732844100000,2643.805,2646.355,2643.665,2646.265,0.174 +1732844400000,2646.265,2647.115,2645.694,2646.365,0.1895 +1732844700000,2646.325,2646.835,2645.195,2646.065,0.4479 +1732845000000,2646.075,2646.175,2644.478,2644.845,0.3751 +1732845300000,2644.845,2645.415,2644.455,2644.875,0.4383 +1732845600000,2644.775,2648.405,2644.675,2647.595,0.3461 +1732845900000,2647.575,2651.828,2647.315,2651.178,0.5559 +1732846200000,2651.334,2656.505,2650.464,2656.315,0.5208 +1732846500000,2656.315,2657.615,2654.825,2657.025,0.2694 +1732846800000,2657.025,2662.285,2656.865,2661.495,0.2006 +1732847100000,2661.495,2662.605,2659.835,2660.494,0.1826 +1732847400000,2660.495,2661.154,2658.685,2659.715,0.4238 +1732847700000,2659.735,2660.515,2657.255,2657.705,0.1587 +1732848000000,2657.705,2659.015,2656.704,2657.205,0.326 +1732848300000,2657.205,2659.075,2656.694,2657.604,0.2747 +1732848600000,2657.648,2658.094,2656.635,2656.875,0.3691 +1732848900000,2656.855,2657.648,2656.275,2657.295,0.0921 +1732849200000,2657.325,2658.488,2657,2657.575,0.2274 +1732849500000,2657.595,2658.155,2655.675,2655.675,0.073 +1732849800000,2655.655,2656.645,2654.695,2656.015,0.2238 +1732850100000,2656.015,2658.978,2655.975,2658.765,0.1484 +1732850400000,2658.765,2660.058,2658.135,2658.414,0.2163 +1732850700000,2658.424,2659.185,2657.645,2658.454,0.3342 +1732851000000,2658.445,2658.544,2656.875,2657.045,0.2369 +1732851300000,2657.074,2657.655,2656.615,2657.448,0.2801 +1732851600000,2657.445,2658.965,2656.715,2658.895,0.2594 +1732851900000,2658.915,2659.198,2658.124,2658.724,0.1901 +1732852200000,2658.715,2659.084,2657.355,2658.125,0.1851 +1732852500000,2658.145,2660.438,2658.125,2659.908,0.2138 +1732852800000,2659.864,2660.604,2659.825,2660.344,0.2605 +1732853100000,2660.364,2660.468,2658.938,2660.035,0.199 +1732853400000,2660.055,2660.205,2659.365,2659.815,0.1028 +1732853700000,2659.785,2660.494,2659.675,2660.494,0.2287 +1732854000000,2660.485,2660.528,2659.804,2660.228,0.2636 +1732854300000,2660.155,2660.264,2659.274,2659.275,0.2237 +1732854600000,2659.274,2659.604,2658.385,2658.425,0.1255 +1732854900000,2658.414,2660.505,2658.245,2660.395,0.0681 +1732855200000,2660.415,2664.118,2659.955,2660.005,0.3478 +1732855500000,2659.885,2660.974,2659.625,2660.445,0.269 +1732855800000,2660.375,2660.405,2659.414,2659.825,0.0899 +1732856100000,2659.915,2660.125,2659.305,2659.785,0.0818 +1732856400000,2659.785,2660.005,2659.335,2659.635,0.1154 +1732856700000,2659.635,2661.275,2659.315,2660.745,0.1065 +1732857000000,2660.655,2661.075,2660.535,2660.895,0.0599 +1732857300000,2660.915,2661.085,2660.105,2661.015,0.0706 +1732857600000,2660.995,2661.105,2660.745,2660.775,0.0566 +1732857900000,2660.828,2663.385,2660.825,2662.215,0.1492 +1732858200000,2662.235,2663.905,2662.015,2662.625,0.2001 +1732858500000,2662.625,2662.955,2661.435,2662.585,0.1977 +1732858800000,2662.585,2663.115,2660.245,2661.195,0.277 +1732859100000,2661.185,2661.985,2660.308,2661.695,0.285 +1732859400000,2661.805,2662.795,2661.365,2661.715,0.2529 +1732859700000,2661.685,2663.005,2661.415,2662.205,0.1822 +1732860000000,2662.185,2662.585,2661.855,2662.295,0.1133 +1732860300000,2662.325,2665.855,2662.295,2664.475,0.2779 +1732860600000,2664.488,2666.195,2663.625,2665.835,0.5589 +1732860900000,2665.844,2665.858,2661.798,2661.798,0.6075 +1732861200000,2661.834,2662.905,2661.575,2661.845,0.195 +1732861500000,2661.865,2663.565,2661.755,2663.385,0.2226 +1732861800000,2663.394,2664.635,2663.365,2663.515,0.1556 +1732862100000,2663.545,2664.225,2663.205,2663.205,0.2024 +1732862400000,2663.205,2664.655,2662.965,2664.314,0.1401 +1732862700000,2664.295,2664.785,2663.755,2664.445,0.1741 +1732863000000,2664.445,2664.635,2663.665,2664.315,0.1406 +1732863300000,2664.275,2665.355,2663.725,2665.075,0.1411 +1732863600000,2665.075,2665.365,2663.675,2663.675,0.2489 +1732863900000,2663.655,2663.655,2661.875,2661.955,0.2557 +1732864200000,2661.935,2661.975,2661.055,2661.815,0.2128 +1732864500000,2661.835,2662.595,2661.475,2661.615,0.1168 +1732864800000,2661.655,2663.105,2661.365,2661.595,0.1118 +1732865100000,2661.575,2661.995,2661.035,2661.665,0.1288 +1732865400000,2661.625,2661.865,2659.075,2659.815,0.3549 +1732865700000,2659.835,2661.325,2659.575,2660.875,0.119 +1732866000000,2660.845,2661.565,2660.378,2660.865,0.2786 +1732866300000,2660.925,2661.035,2660.185,2660.275,0.2033 +1732866600000,2660.285,2660.795,2659.035,2659.225,0.453 +1732866900000,2659.215,2660.925,2658.965,2660.435,0.2039 +1732867200000,2660.445,2662.455,2660.405,2661.345,0.3348 +1732867500000,2661.345,2661.345,2658.088,2658.455,0.4881 +1732867800000,2658.455,2658.925,2656.345,2656.585,0.3141 +1732868100000,2656.615,2657.985,2656.505,2657.975,0.1108 +1732868400000,2657.975,2658.025,2657.205,2657.625,0.1707 +1732868700000,2657.645,2659.935,2657.555,2659.725,0.3012 +1732869000000,2659.755,2660.455,2656.955,2657.285,0.1606 +1732869300000,2657.305,2657.585,2656.635,2656.705,0.1001 +1732869600000,2656.705,2657.055,2655.165,2655.475,0.1955 +1732869900000,2655.475,2657.125,2654.378,2656.585,0.2662 +1732870200000,2656.605,2658.005,2656.245,2657.905,0.293 +1732870500000,2657.915,2659.725,2657.068,2657.155,0.1244 +1732870800000,2657.135,2657.215,2655.725,2656.795,0.1259 +1732871100000,2656.795,2659.635,2656.785,2658.335,0.1748 +1732871400000,2658.325,2661.218,2658.195,2661.208,0.2997 +1732871700000,2661.204,2661.808,2659.045,2659.094,0.2402 +1732872000000,2659.075,2660.114,2658.828,2659.898,0.2748 +1732872300000,2659.894,2660.075,2658.434,2659.545,0.0893 +1732872600000,2659.575,2660.725,2659.515,2659.805,0.0339 +1732872900000,2659.828,2660.705,2658.468,2658.665,0.0965 +1732873200000,2658.695,2659.865,2657.368,2659.845,0.4438 +1732873500000,2659.845,2663.095,2659.845,2662.445,0.2806 +1732873800000,2662.395,2663.505,2661.785,2662.655,0.4358 +1732874100000,2662.625,2664.645,2662.445,2664.055,0.1227 +1732874400000,2664.075,2665.085,2664.015,2664.475,0.1474 +1732874700000,2664.475,2665.135,2663.155,2663.758,0.0991 +1732875000000,2663.805,2664.775,2662.628,2662.778,0.1199 +1732875300000,2662.768,2663.668,2661.954,2661.984,0.1905 +1732875600000,2661.984,2663.208,2661.125,2663.168,0.1843 +1732875900000,2663.144,2663.375,2662.158,2662.415,0.1515 +1732876200000,2662.425,2665.775,2662.275,2664.895,0.1342 +1732876500000,2664.915,2665.405,2662.224,2662.304,0.214 +1732876800000,2662.344,2663.158,2661.648,2661.748,0.1557 +1732877100000,2661.734,2662.348,2661.628,2661.948,0.1213 +1732877400000,2661.914,2662.548,2661.628,2661.798,0.1403 +1732877700000,2661.794,2662.918,2661.628,2662.608,0.1663 +1732878000000,2662.604,2662.784,2661.924,2662.024,0.2228 +1732878300000,2662.104,2662.385,2661.034,2661.298,0.1928 +1732878600000,2661.198,2664.225,2660.858,2663.445,0.1765 +1732878900000,2663.445,2663.955,2662.698,2662.698,0.0332 +1732879200000,2662.698,2663.035,2661.718,2662.175,0.0414 +1732879500000,2662.165,2662.415,2661.718,2662.335,0.0352 +1732879800000,2662.305,2663.115,2661.415,2662.035,0.0461 +1732880100000,2662.055,2663.425,2661.715,2662.645,0.0625 +1732880400000,2662.645,2662.905,2661.755,2661.945,0.0308 +1732880700000,2661.955,2663.755,2661.148,2662.165,0.1659 +1732881000000,2662.145,2662.174,2660.494,2660.778,0.2337 +1732881300000,2660.754,2661.388,2659.355,2659.495,0.1006 +1732881600000,2659.495,2660.425,2659.325,2660.165,0.0924 +1732881900000,2660.165,2660.308,2659.385,2660.015,0.0473 +1732882200000,2660.015,2661.335,2659.235,2661.025,0.0814 +1732882500000,2661.025,2662.115,2660.185,2661.398,0.1344 +1732882800000,2661.388,2664.875,2659.884,2664.315,0.2235 +1732883100000,2664.315,2664.618,2661.928,2661.935,0.3156 +1732883400000,2661.924,2662.928,2661.385,2661.665,0.3682 +1732883700000,2661.675,2662.135,2661.255,2661.355,0.2455 +1732884000000,2661.325,2661.355,2659.125,2659.285,0.1462 +1732884300000,2659.264,2660.155,2658.865,2659.805,0.0917 +1732884600000,2659.775,2660.148,2658.875,2659.974,0.2903 +1732884900000,2660.028,2661.068,2659.155,2659.805,0.2191 +1732885200000,2659.895,2660.995,2657.975,2660.755,0.649 +1732885500000,2660.734,2661.825,2659.568,2660.725,0.3793 +1732885800000,2660.815,2661.395,2659.358,2659.505,0.2233 +1732886100000,2659.495,2659.505,2656.205,2658.335,0.2416 +1732886400000,2658.305,2661.765,2658.285,2661.615,0.217 +1732886700000,2661.635,2663.165,2661.628,2661.995,0.1464 +1732887000000,2661.985,2662.765,2659.195,2659.508,0.2968 +1732887300000,2659.508,2659.508,2657.525,2658.935,0.2658 +1732887600000,2658.955,2659.735,2657.535,2657.565,0.2077 +1732887900000,2657.565,2659.255,2656.645,2658.575,0.2083 +1732888200000,2658.555,2658.615,2656.388,2656.388,0.2348 +1732888500000,2656.375,2658.315,2656.158,2657.845,0.2719 +1732888800000,2657.845,2660.765,2657.835,2660.265,0.4366 +1732889100000,2660.265,2662.645,2660.245,2662.395,0.3771 +1732889400000,2662.455,2662.615,2658.935,2659.335,0.1949 +1732889700000,2659.355,2660.395,2658.665,2659.788,0.1268 +1732890000000,2659.878,2660.648,2656.585,2656.644,0.1552 +1732890300000,2656.654,2656.805,2655.425,2656.285,0.1661 +1732890600000,2656.305,2658.195,2654.555,2657.715,0.6035 +1732890900000,2657.705,2659.258,2657.535,2658.525,0.6995 +1732891200000,2658.525,2659.245,2654.955,2655.675,0.643 +1732891500000,2655.675,2656.945,2651.835,2656.185,0.78 +1732891800000,2656.245,2656.708,2654.694,2654.825,0.701 +1732892100000,2654.825,2656.848,2652.885,2653.385,0.8151 +1732892400000,2653.415,2653.645,2650.495,2652.505,0.8083 +1732892700000,2652.505,2653.505,2650.925,2652.495,0.4473 +1732893000000,2652.475,2654.875,2652.305,2654.185,0.2066 +1732893300000,2654.165,2656.155,2653.055,2655.375,0.3165 +1732893600000,2655.375,2655.984,2653.915,2655.165,0.5838 +1732893900000,2655.245,2655.285,2652.545,2653.165,0.2751 +1732894200000,2653.165,2654.355,2651.375,2654.275,0.545 +1732894500000,2654.245,2655.975,2652.955,2655.785,0.2864 +1732894800000,2655.785,2656.095,2654.665,2655.035,0.3973 +1732895100000,2655.035,2655.875,2654.105,2654.585,0.3337 +1732895400000,2654.585,2655.275,2653.115,2653.985,0.4628 +1732895700000,2653.965,2658.745,2653.785,2658.745,0.5322 +1732896000000,2658.735,2661.905,2658.735,2659.685,0.7131 +1732896300000,2659.685,2661.475,2658.385,2658.385,0.6336 +1732896600000,2658.405,2659.575,2657.895,2659.365,0.2441 +1732896900000,2659.375,2660.585,2659.095,2660.385,0.3808 +1732897200000,2660.395,2662.038,2659.635,2661.938,0.2029 +1732897500000,2661.935,2661.994,2660.278,2661.055,0.2702 +1732897800000,2661.055,2662.075,2659.375,2661.854,0.1702 +1732898100000,2661.875,2662.025,2660.075,2661.495,0.1365 +1732898400000,2661.495,2662.075,2659.665,2661.085,0.1628 +1732898700000,2661.085,2661.685,2659.675,2661.415,0.133 +1732899000000,2661.415,2661.655,2659.985,2661.275,0.136 +1732899300000,2661.295,2662.114,2661.175,2662.105,0.2228 +1732899600000,2662.055,2662.145,2659.725,2659.965,0.1402 +1732899900000,2659.985,2661.225,2659.315,2659.435,0.1314 +1732900200000,2659.465,2659.485,2657.975,2658.155,0.1227 +1732900500000,2658.155,2660.225,2658.055,2659.055,0.0992 +1732900800000,2659.055,2659.625,2657.955,2658.255,0.0957 +1732901100000,2658.285,2658.885,2657.835,2658.405,0.1091 +1732901400000,2658.375,2658.695,2657.445,2658.075,0.0939 +1732901700000,2658.075,2660.515,2658.025,2660.455,0.0987 +1732902000000,2660.435,2660.958,2660.104,2660.468,0.2281 +1732902300000,2660.464,2661.338,2659.918,2660.838,0.2116 +1732902600000,2660.814,2661.008,2659.345,2660.765,0.1676 +1732902900000,2660.785,2661.225,2660.065,2660.465,0.2351 +1732903200000,2660.465,2660.554,2659.044,2659.625,0.2828 +1732903500000,2659.645,2659.705,2658.815,2659.555,0.0854 +1732903800000,2659.525,2659.824,2658.785,2659.525,0.0895 +1732904100000,2659.524,2659.684,2658.325,2658.515,0.0784 +1732904400000,2658.515,2659.895,2657.945,2659.345,0.0738 +1732904700000,2659.375,2659.535,2654.724,2654.794,0.1175 +1732905000000,2654.864,2655.828,2652.555,2652.795,0.141 +1732905300000,2652.805,2653.215,2652.105,2653.015,0.0606 +1732905600000,2652.955,2654.018,2652.175,2653.194,0.1015 +1732905900000,2653.155,2653.258,2651.535,2652.344,0.2824 +1732906200000,2652.344,2653.174,2652.294,2652.708,0.2333 +1732906500000,2652.714,2652.804,2652.234,2652.548,0.158 +1732906800000,2652.464,2652.785,2652.074,2652.545,0.2023 +1732907100000,2652.545,2652.945,2651.605,2651.644,0.0973 +1732907400000,2651.684,2651.684,2649.414,2649.705,0.2041 +1732907700000,2649.725,2650.304,2649.545,2649.894,0.2213 +1732908000000,2649.875,2650.225,2648.904,2649.195,0.1501 +1732908300000,2649.205,2649.415,2649.085,2649.285,0.212 +1732908600000,2649.245,2649.485,2649.165,2649.325,0.2395 +1732908900000,2649.315,2649.735,2648.525,2649.605,0.157 +1732909200000,2649.485,2650.145,2648.805,2649.945,0.1833 +1733094000000,2653.075,2653.115,2648.124,2648.658,0.2339 +1733094300000,2648.638,2649.464,2647.924,2648.365,0.1592 +1733094600000,2648.368,2648.595,2647.745,2648.445,0.1059 +1733094900000,2648.415,2650.094,2648.305,2649.075,0.0649 +1733095200000,2649.075,2649.154,2646.085,2646.265,0.0818 +1733095500000,2646.265,2646.388,2644.085,2645.965,0.092 +1733095800000,2645.915,2646.055,2642.975,2643.725,0.0833 +1733096100000,2643.715,2646.045,2643.435,2645.778,0.0879 +1733096400000,2645.755,2646.105,2645.138,2645.385,0.0926 +1733096700000,2645.378,2646.878,2645.175,2646.018,0.1646 +1733097000000,2646.018,2647.478,2646.015,2646.615,0.1259 +1733097300000,2646.585,2646.645,2645.355,2645.595,0.0674 +1733097600000,2645.748,2647.545,2645.555,2645.885,0.1073 +1733097900000,2645.855,2646.605,2645.214,2645.248,0.1045 +1733098200000,2645.258,2645.765,2644.585,2644.625,0.1494 +1733098500000,2644.758,2645.064,2643.755,2643.848,0.1231 +1733098800000,2643.824,2645.074,2642.924,2643.378,0.1984 +1733099100000,2643.345,2644.778,2643.325,2643.945,0.1393 +1733099400000,2643.965,2644.355,2642.898,2642.898,0.2185 +1733099700000,2642.875,2642.898,2639.498,2639.665,0.2003 +1733100000000,2639.665,2639.995,2629.845,2632.715,0.5942 +1733100300000,2632.705,2636.225,2630.895,2636.055,0.6386 +1733100600000,2636.055,2638.405,2635.895,2636.615,0.517 +1733100900000,2636.615,2638.825,2636.015,2637.325,0.3159 +1733101200000,2637.305,2637.745,2632.145,2634.245,0.8657 +1733101500000,2634.225,2635.365,2631.525,2632.415,0.5804 +1733101800000,2632.395,2633.525,2631.135,2632.205,0.2538 +1733102100000,2632.195,2634.935,2627.075,2628.935,0.4203 +1733102400000,2629.048,2629.164,2622.765,2625.995,0.5704 +1733102700000,2626.005,2627.425,2624.528,2627.185,0.2531 +1733103000000,2627.185,2630.655,2627.185,2630.655,0.4825 +1733103300000,2630.705,2634.855,2630.435,2634.635,0.6286 +1733103600000,2634.635,2636.395,2634.605,2636.395,0.6089 +1733103900000,2636.395,2639.115,2636.358,2636.565,0.6387 +1733104200000,2636.525,2637.305,2635.005,2636.525,0.4529 +1733104500000,2636.525,2636.525,2634.745,2635.785,0.3257 +1733104800000,2635.765,2637.908,2634.595,2635.345,0.6306 +1733105100000,2635.345,2635.795,2632.425,2633.745,0.3824 +1733105400000,2633.745,2633.745,2630.245,2632.245,0.2542 +1733105700000,2632.255,2632.255,2627.875,2628.465,0.3505 +1733106000000,2628.465,2630.155,2628.275,2629.515,0.1346 +1733106300000,2629.485,2630.575,2628.555,2629.975,0.1019 +1733106600000,2629.945,2633.115,2629.378,2631.385,0.2565 +1733106900000,2631.445,2632.175,2628.875,2630.125,0.3506 +1733107200000,2630.125,2631.285,2629.145,2631.025,0.1805 +1733107500000,2631.075,2631.855,2629.815,2631.275,0.1542 +1733107800000,2631.245,2632.035,2630.095,2631.075,0.1272 +1733108100000,2631.075,2631.225,2625.428,2626.585,0.2427 +1733108400000,2626.518,2626.784,2623.935,2624.625,0.4043 +1733108700000,2624.625,2625.835,2623.975,2625.125,0.1659 +1733109000000,2625.135,2626.915,2624.535,2626.025,0.4078 +1733109300000,2626.025,2627.938,2625.735,2627.615,0.2699 +1733109600000,2627.555,2628.375,2625.575,2626.895,0.1776 +1733109900000,2626.855,2628.385,2626.705,2628.355,0.1207 +1733110200000,2628.405,2628.415,2625.335,2625.775,0.1993 +1733110500000,2625.775,2626.795,2624.508,2626.255,0.3125 +1733110800000,2626.255,2627.735,2625.518,2627.275,0.1168 +1733111100000,2627.225,2630.264,2626.805,2629.915,0.0788 +1733111400000,2629.905,2630.915,2628.885,2629.825,0.1251 +1733111700000,2629.825,2630.255,2628.735,2629.205,0.0781 +1733112000000,2629.205,2629.265,2627.585,2628.755,0.1005 +1733112300000,2628.785,2629.745,2627.175,2627.635,0.084 +1733112600000,2627.665,2629.385,2627.395,2629.365,0.0553 +1733112900000,2629.365,2629.365,2627.175,2627.215,0.065 +1733113200000,2627.215,2628.605,2626.828,2627.615,0.0874 +1733113500000,2627.615,2628.935,2627.205,2628.575,0.0938 +1733113800000,2628.595,2630.385,2628.285,2629.955,0.0919 +1733114100000,2629.955,2630.085,2628.945,2629.205,0.0719 +1733114400000,2629.205,2629.545,2627.705,2627.715,0.0729 +1733114700000,2627.715,2627.825,2626.065,2626.575,0.1057 +1733115000000,2626.595,2628.545,2626.405,2627.825,0.0717 +1733115300000,2627.785,2628.555,2627.435,2628.445,0.0625 +1733115600000,2628.435,2628.595,2626.525,2627.155,0.1054 +1733115900000,2627.155,2627.215,2626.255,2626.565,0.0628 +1733116200000,2626.575,2627.385,2625.285,2625.375,0.079 +1733116500000,2625.375,2625.535,2622.805,2623.525,0.1419 +1733116800000,2623.555,2623.895,2622,2622.855,0.2054 +1733117100000,2622.855,2624.445,2622.445,2624.325,0.0945 +1733117400000,2624.335,2625.405,2622.745,2624.795,0.1918 +1733117700000,2624.795,2626.265,2624.655,2625.585,0.1985 +1733118000000,2625.585,2627.555,2625.295,2627.015,0.1826 +1733118300000,2627.015,2628.615,2626.225,2627.165,0.2701 +1733118600000,2627.095,2628.115,2626.965,2627.365,0.4786 +1733118900000,2627.405,2627.455,2622.985,2623.035,0.5633 +1733119200000,2623.005,2624.525,2622.675,2623.065,0.1932 +1733119500000,2623.065,2624.025,2622,2623.445,0.2398 +1733119800000,2623.505,2624.335,2622.535,2623.655,0.158 +1733120100000,2623.635,2624.615,2622.5,2622.845,0.1564 +1733120400000,2622.845,2624.255,2622.5,2623.115,0.1349 +1733120700000,2623.105,2625.105,2622.725,2624.515,0.1709 +1733121000000,2624.495,2624.835,2622.875,2623.555,0.1633 +1733121300000,2623.535,2625.855,2622.515,2625.785,0.2062 +1733121600000,2625.795,2626.155,2624.715,2625.735,0.2322 +1733121900000,2625.735,2626.425,2625.255,2626.055,0.1626 +1733122200000,2626.045,2627.595,2625.545,2627.225,0.1534 +1733122500000,2627.225,2627.325,2625.475,2625.785,0.3364 +1733122800000,2625.775,2627.525,2625.135,2627.048,0.3431 +1733123100000,2627.048,2628.655,2626.195,2628.535,0.2497 +1733123400000,2628.535,2629.915,2628.535,2629.495,0.2556 +1733123700000,2629.495,2629.735,2628.335,2628.545,0.1723 +1733124000000,2628.525,2629.208,2628.315,2628.885,0.1457 +1733124300000,2628.885,2631.535,2628.875,2631.235,0.1692 +1733124600000,2631.245,2631.685,2630.395,2631.195,0.2668 +1733124900000,2631.205,2632.425,2630.695,2632.355,0.3078 +1733125200000,2632.345,2633.495,2631.995,2632.635,0.3255 +1733125500000,2632.605,2632.665,2630.185,2630.695,0.3083 +1733125800000,2630.695,2630.845,2628.658,2629.625,0.5601 +1733126100000,2629.605,2630.205,2628.725,2629.735,0.4782 +1733126400000,2629.735,2630.035,2626.725,2627.225,0.7161 +1733126700000,2627.175,2629.845,2627.175,2628.995,0.3422 +1733127000000,2629.055,2631.785,2628.805,2630.485,0.4706 +1733127300000,2630.495,2630.575,2629.305,2630.195,0.3029 +1733127600000,2630.155,2632.505,2629.635,2632.495,0.4563 +1733127900000,2632.415,2632.685,2629.975,2630.045,0.3884 +1733128200000,2630.055,2630.235,2627.495,2627.665,0.21 +1733128500000,2627.705,2629.005,2626.855,2627.055,0.4841 +1733128800000,2627.055,2629.448,2626.458,2629.385,0.322 +1733129100000,2629.425,2630.985,2629.365,2630.955,0.5258 +1733129400000,2630.955,2631.535,2628.675,2628.855,0.4795 +1733129700000,2628.834,2630.835,2628.825,2629.395,0.3652 +1733130000000,2629.295,2630.545,2628.424,2630.365,0.449 +1733130300000,2630.395,2631.595,2629.615,2631.255,0.1101 +1733130600000,2631.245,2634.195,2631.065,2634.005,0.2912 +1733130900000,2634.015,2635.958,2633.725,2635.474,0.3258 +1733131200000,2635.458,2636.294,2633.868,2634.885,0.5399 +1733131500000,2634.885,2636.585,2634.434,2635.415,0.1213 +1733131800000,2635.475,2636.785,2635.475,2636.355,0.1027 +1733132100000,2636.375,2636.405,2634.505,2634.785,0.1161 +1733132400000,2634.785,2635.305,2633.755,2634.195,0.1023 +1733132700000,2634.195,2634.315,2632.495,2634.135,0.1268 +1733133000000,2634.135,2634.255,2632.895,2633.515,0.0875 +1733133300000,2633.515,2634.448,2633.165,2633.465,0.0748 +1733133600000,2633.464,2635.675,2633.135,2635.575,0.157 +1733133900000,2635.744,2636.465,2635.008,2635.735,0.1976 +1733134200000,2635.755,2637.098,2635.135,2636.275,0.2711 +1733134500000,2636.298,2636.298,2634.575,2634.765,0.1825 +1733134800000,2634.735,2636.725,2634.735,2635.005,0.1149 +1733135100000,2635.005,2637.565,2634.765,2636.608,0.0944 +1733135400000,2636.608,2637.225,2636.008,2636.088,0.0919 +1733135700000,2636.055,2637.185,2635.325,2635.325,0.0786 +1733136000000,2635.275,2635.665,2633.905,2634.295,0.0996 +1733136300000,2634.275,2635.424,2634.145,2634.998,0.1118 +1733136600000,2635.048,2635.708,2634.728,2635.034,0.1949 +1733136900000,2635.024,2636.295,2634.444,2635.725,0.1787 +1733137200000,2635.725,2638.595,2635.605,2637.535,0.2123 +1733137500000,2637.504,2637.995,2636.285,2637.755,0.1979 +1733137800000,2637.745,2639.965,2637.405,2639.775,0.2511 +1733138100000,2639.775,2642.415,2639.655,2642.115,0.3459 +1733138400000,2642.108,2643.465,2640.055,2641.275,0.447 +1733138700000,2641.285,2641.835,2639.145,2639.458,0.1205 +1733139000000,2639.458,2643.425,2636.928,2643.425,0.3832 +1733139300000,2643.415,2646.045,2642.395,2643.165,0.2825 +1733139600000,2643.165,2645.675,2642.698,2645.465,0.1761 +1733139900000,2645.528,2646.205,2644.605,2644.605,0.1224 +1733140200000,2644.595,2644.595,2641.524,2642.035,0.1394 +1733140500000,2642.055,2642.394,2641.215,2641.674,0.138 +1733140800000,2641.674,2641.674,2639.535,2640.265,0.1657 +1733141100000,2640.245,2642.685,2640.045,2642.555,0.1236 +1733141400000,2642.555,2645.025,2642.485,2643.055,0.2141 +1733141700000,2643.045,2643.415,2642.035,2643.385,0.08 +1733142000000,2643.385,2643.915,2642.685,2643.685,0.0806 +1733142300000,2643.665,2644.015,2641.584,2641.904,0.2116 +1733142600000,2641.894,2642.515,2640.805,2642.264,0.2391 +1733142900000,2642.264,2643.205,2641.255,2641.975,0.1222 +1733143200000,2641.995,2642.135,2640.665,2641.185,0.0921 +1733143500000,2641.175,2642.115,2639.015,2641.065,0.1346 +1733143800000,2641.075,2641.555,2639.965,2640.465,0.1373 +1733144100000,2640.495,2643.635,2640.395,2640.905,0.1857 +1733144400000,2640.925,2640.925,2636.878,2639.965,0.4094 +1733144700000,2639.965,2641.345,2638.775,2638.948,0.2198 +1733145000000,2638.935,2640.195,2637.855,2640.165,0.1946 +1733145300000,2640.155,2642.465,2640.015,2642.124,0.2742 +1733145600000,2642.115,2646.978,2641.788,2646.975,0.7024 +1733145900000,2646.895,2646.975,2643.815,2644.615,0.7905 +1733146200000,2644.655,2645.875,2643.335,2644.435,0.8486 +1733146500000,2644.448,2646.445,2642.855,2645.785,0.5815 +1733146800000,2645.785,2648.655,2645.685,2646.638,0.5589 +1733147100000,2646.604,2646.784,2643.845,2644.715,0.4899 +1733147400000,2644.764,2646.945,2643.798,2646.945,0.2802 +1733147700000,2646.945,2647.935,2645.945,2646.834,0.2288 +1733148000000,2646.824,2647.578,2644.884,2645.765,0.2973 +1733148300000,2645.745,2647.915,2644.445,2647.725,0.1972 +1733148600000,2647.735,2651.648,2647.105,2650.555,0.3979 +1733148900000,2650.585,2650.915,2647.555,2649.985,0.2747 +1733149200000,2650.008,2651.385,2649.495,2651.095,0.2809 +1733149500000,2651.065,2651.145,2647.548,2647.675,0.2682 +1733149800000,2647.674,2648.945,2645.138,2648.755,0.5735 +1733150100000,2648.775,2648.775,2645.298,2645.388,0.3332 +1733150400000,2645.325,2646.555,2644.808,2645.905,0.2598 +1733150700000,2645.988,2646.055,2642.395,2644.465,0.5956 +1733151000000,2644.468,2645.925,2643.575,2645.895,0.7222 +1733151300000,2645.885,2646.745,2644.835,2645.575,0.4135 +1733151600000,2645.141,2646.924,2641.265,2643.605,0.6219 +1733151900000,2643.685,2649.178,2643.685,2644.985,0.5091 +1733152200000,2644.965,2645.385,2643.635,2644.025,0.2928 +1733152500000,2644.085,2646.825,2643.335,2646.645,0.4536 +1733152800000,2646.645,2649.225,2646.525,2647.375,0.7758 +1733153100000,2647.405,2647.495,2645.135,2645.265,0.876 +1733153400000,2645.265,2645.265,2642.275,2643.915,0.7344 +1733153700000,2643.915,2645.065,2642.535,2644.475,0.6906 +1733154000000,2644.475,2645.585,2643.225,2643.865,0.6742 +1733154300000,2643.885,2644.015,2640.455,2641.155,0.8409 +1733154600000,2641.165,2642.875,2640.175,2641.905,0.8809 +1733154900000,2641.905,2643.495,2641.405,2642.185,0.7675 +1733155200000,2642.185,2642.405,2638.485,2640.665,0.8267 +1733155500000,2640.675,2641.095,2640.105,2640.885,0.632 +1733155800000,2640.875,2641.635,2639.115,2639.285,0.5848 +1733156100000,2639.275,2641.975,2638.795,2641.935,0.4156 +1733156400000,2641.955,2644.265,2641.945,2644.005,0.3477 +1733156700000,2644.028,2644.235,2642.145,2642.975,0.6765 +1733157000000,2643.025,2643.165,2640.055,2640.745,0.2892 +1733157300000,2640.715,2641.535,2639.405,2640.245,0.1936 +1733157600000,2640.365,2641.805,2640.055,2640.135,0.1462 +1733157900000,2640.095,2642.195,2639.505,2641.815,0.1344 +1733158200000,2641.925,2642.405,2641.115,2641.505,0.2346 +1733158500000,2641.635,2641.985,2640.765,2641.225,0.1607 +1733158800000,2641.255,2641.505,2638.685,2638.865,0.2881 +1733159100000,2638.945,2639.885,2638.275,2639.875,0.121 +1733159400000,2639.885,2641.145,2639.105,2640.685,0.1366 +1733159700000,2640.675,2641.855,2639.845,2641.605,0.1764 +1733160000000,2641.565,2641.565,2639.568,2639.635,0.1765 +1733160300000,2639.635,2639.895,2639.015,2639.565,0.158 +1733160600000,2639.545,2640.625,2638.855,2639.265,0.0934 +1733160900000,2639.285,2639.685,2638.535,2639.285,0.2228 +1733161200000,2639.295,2639.565,2638.375,2638.878,0.2059 +1733161500000,2638.865,2639.015,2637.395,2637.815,0.2069 +1733161800000,2637.845,2639.065,2637.235,2637.925,0.1016 +1733162100000,2637.915,2639.295,2637.805,2638.705,0.0708 +1733162400000,2638.635,2638.785,2636.765,2636.835,0.2015 +1733162700000,2636.855,2636.855,2634.945,2635.805,0.4233 +1733163000000,2635.805,2636.425,2635.445,2636.255,0.2489 +1733163300000,2636.275,2636.775,2634.565,2635.145,0.2741 +1733163600000,2635.115,2635.755,2633.425,2633.975,0.3921 +1733163900000,2633.985,2635.955,2633.575,2635.505,0.5627 +1733164200000,2635.505,2636.605,2635.185,2636.575,0.2843 +1733164500000,2636.575,2637.325,2635.785,2636.965,0.322 +1733164800000,2636.965,2637.015,2635.545,2635.895,0.277 +1733165100000,2635.895,2637.165,2635.755,2636.185,0.3223 +1733165400000,2636.175,2637.465,2636.165,2637.165,0.2698 +1733165700000,2637.185,2637.325,2636.755,2636.935,0.2486 +1733166000000,2636.935,2638.245,2636.675,2637.965,0.305 +1733166300000,2637.935,2638.265,2636.505,2636.505,0.2664 +1733166600000,2636.505,2638.155,2636.505,2638.155,0.2495 +1733166900000,2638.165,2639.215,2638.045,2638.905,0.2342 +1733167200000,2638.915,2640.105,2638.745,2639.245,0.1993 +1733167500000,2639.245,2639.765,2638.225,2638.275,0.268 +1733167800000,2638.285,2639.045,2637.995,2638.805,0.1966 +1733168100000,2638.825,2639.625,2638.715,2639.135,0.2052 +1733168400000,2639.125,2639.605,2638.685,2639.325,0.2095 +1733168700000,2639.295,2640.055,2639.085,2639.325,0.2217 +1733169000000,2639.315,2639.325,2638.045,2638.155,0.2042 +1733169300000,2638.155,2638.485,2637.345,2637.505,0.2812 +1733169600000,2637.475,2637.475,2636.095,2636.095,0.2385 +1733169900000,2636.095,2636.395,2635.255,2635.795,0.191 +1733170200000,2635.795,2635.945,2635.175,2635.415,0.2065 +1733170500000,2635.385,2641.155,2635.365,2641.035,0.4359 +1733170800000,2641.045,2642.095,2640.835,2641.435,0.1696 +1733171100000,2641.435,2642.425,2639.954,2642.185,0.169 +1733171400000,2642.145,2644.105,2642.125,2643.405,0.1085 +1733171700000,2643.405,2644.115,2642.395,2642.575,0.0893 +1733172000000,2642.575,2643.095,2641.515,2641.515,0.0959 +1733172300000,2641.535,2642.405,2639.575,2639.695,0.0868 +1733172600000,2639.695,2640.505,2638.285,2638.695,0.0887 +1733172900000,2638.725,2638.805,2636.565,2636.985,0.0923 +1733173200000,2636.975,2637.945,2636.955,2637.845,0.0404 +1733173500000,2637.865,2638.515,2637.718,2637.835,0.0273 +1733173800000,2637.825,2638.725,2637.695,2638.285,0.0326 +1733174100000,2638.245,2638.715,2637.665,2637.685,0.029 +1733174400000,2637.675,2637.685,2637.125,2637.385,0.0268 +1733174700000,2637.385,2637.385,2636.425,2637.025,0.0309 +1733175000000,2637.035,2637.925,2637.035,2637.775,0.0174 +1733175300000,2637.745,2637.985,2637.475,2637.875,0.0268 +1733175600000,2637.845,2638.635,2637.665,2638.545,0.0209 +1733175900000,2638.575,2639.015,2638.505,2638.825,0.0547 +1733176200000,2638.825,2639.035,2638.445,2638.585,0.0577 +1733176500000,2638.595,2638.975,2638.505,2638.555,0.1061 +1733180400000,2638.698,2639.035,2638.105,2638.755,0.0611 +1733180700000,2638.745,2639.284,2638.524,2639.175,0.0361 +1733181000000,2639.224,2640.005,2639.224,2639.745,0.0224 +1733181300000,2639.775,2641.245,2639.775,2640.855,0.0463 +1733181600000,2640.925,2641.465,2640.855,2641.455,0.0417 +1733181900000,2641.455,2642.285,2641.455,2641.915,0.0272 +1733182200000,2641.915,2642.795,2641.775,2642.605,0.0284 +1733182500000,2642.575,2642.745,2641.435,2641.435,0.0388 +1733182800000,2641.435,2641.525,2641,2641.125,0.0257 +1733183100000,2641.155,2641.855,2641.015,2641.805,0.0307 +1733183400000,2641.835,2642.205,2641.525,2642.085,0.0227 +1733183700000,2642.115,2642.255,2641.555,2642.095,0.0166 +1733184000000,2642.145,2642.825,2642.005,2642.415,0.0457 +1733184300000,2642.415,2642.515,2641.355,2641.715,0.169 +1733184600000,2641.715,2642.685,2640.585,2642.265,0.1363 +1733184900000,2642.285,2643.375,2642.045,2643.314,0.0705 +1733185200000,2643.345,2643.745,2643.165,2643.435,0.1629 +1733185500000,2643.425,2644.115,2642.975,2643.175,0.1138 +1733185800000,2643.165,2644.175,2642.875,2644.075,0.1642 +1733186100000,2644.045,2644.095,2642.898,2642.898,0.129 +1733186400000,2642.895,2642.898,2642.364,2642.485,0.1559 +1733186700000,2642.485,2642.495,2641.795,2642.195,0.1627 +1733187000000,2642.264,2642.374,2640.895,2641.185,0.112 +1733187300000,2641.155,2641.275,2640.405,2640.975,0.0963 +1733187600000,2640.985,2643.324,2640.955,2642.124,0.7477 +1733187900000,2642.118,2644.545,2641.845,2643.565,0.6004 +1733188200000,2643.574,2644.344,2642.924,2643.944,0.571 +1733188500000,2643.954,2645.125,2643.265,2643.385,0.3922 +1733188800000,2643.404,2643.774,2641.285,2641.835,0.5436 +1733189100000,2641.838,2641.874,2637.735,2637.855,0.5397 +1733189400000,2637.845,2640.685,2636.305,2640.415,0.32 +1733189700000,2640.425,2641.175,2639.435,2639.925,0.6266 +1733190000000,2639.925,2640.735,2639.725,2640.505,0.4678 +1733190300000,2640.475,2640.625,2634.175,2634.565,0.5359 +1733190600000,2634.574,2636.095,2633.965,2634.855,0.4076 +1733190900000,2634.855,2636.925,2634.655,2636.435,0.2005 +1733191200000,2636.405,2636.775,2635.345,2636.055,0.2319 +1733191500000,2636.055,2638.945,2635.855,2636.635,0.2792 +1733191800000,2636.635,2638.665,2635.945,2638.345,0.2655 +1733192100000,2638.315,2638.395,2635.905,2635.975,0.0949 +1733192400000,2636.005,2636.605,2634.805,2636.095,0.1622 +1733192700000,2636.075,2636.425,2634.995,2635.295,0.2316 +1733193000000,2635.305,2635.705,2634.315,2635.455,0.2638 +1733193300000,2635.425,2636.725,2635.155,2635.775,0.3392 +1733193600000,2635.865,2636.555,2635.425,2636.235,0.3151 +1733193900000,2636.235,2637.605,2636.195,2637.405,0.4629 +1733194200000,2637.415,2638.375,2636.935,2637.085,0.4066 +1733194500000,2637.035,2637.785,2636.445,2636.955,0.3808 +1733194800000,2636.955,2637.735,2636.145,2637.685,0.3987 +1733195100000,2637.685,2637.825,2636.505,2636.905,0.3476 +1733195400000,2636.885,2637.575,2636.545,2637.455,0.279 +1733195700000,2637.455,2639.255,2637.228,2638.905,0.2906 +1733196000000,2638.865,2639.015,2638.045,2638.565,0.2342 +1733196300000,2638.574,2639.505,2638.525,2639.335,0.3989 +1733196600000,2639.345,2640.394,2638.765,2640.184,0.4461 +1733196900000,2640.064,2640.265,2639.414,2640.165,0.2471 +1733197200000,2640.205,2640.295,2639.635,2640.005,0.0822 +1733197500000,2640.055,2640.505,2639.335,2639.375,0.0379 +1733197800000,2639.365,2640.435,2639.355,2640.215,0.0927 +1733198100000,2640.255,2640.495,2639.675,2640.375,0.2419 +1733198400000,2640.375,2642.855,2640.315,2642.255,0.2382 +1733198700000,2642.225,2642.265,2640.965,2641.895,0.2393 +1733199000000,2641.895,2641.895,2640.505,2640.585,0.1257 +1733199300000,2640.575,2641.045,2640.355,2640.865,0.1213 +1733199600000,2640.855,2640.855,2640.085,2640.345,0.0671 +1733199900000,2640.325,2641.548,2640.165,2641.135,0.0634 +1733200200000,2641.135,2642.315,2641.045,2641.585,0.1345 +1733200500000,2641.565,2641.775,2639.215,2639.345,0.1467 +1733200800000,2639.395,2639.855,2639.355,2639.475,0.0634 +1733201100000,2639.495,2639.775,2638.215,2639.375,0.0912 +1733201400000,2639.398,2640.365,2639.345,2639.905,0.1008 +1733201700000,2639.905,2639.934,2639.524,2639.695,0.1749 +1733202000000,2639.674,2639.734,2637.485,2637.585,0.2784 +1733202300000,2637.694,2638.085,2637.415,2637.695,0.0758 +1733202600000,2637.695,2637.815,2636.985,2637.615,0.0689 +1733202900000,2637.615,2638.425,2637.585,2638.295,0.044 +1733203200000,2638.295,2638.708,2638.068,2638.368,0.1358 +1733203500000,2638.358,2639.188,2638.154,2639.155,0.1575 +1733203800000,2639.165,2639.894,2638.928,2638.954,0.311 +1733204100000,2638.954,2639.865,2637.895,2639.858,0.5062 +1733204400000,2639.865,2640.385,2639.215,2639.305,0.3742 +1733204700000,2639.364,2641.058,2638.794,2640.645,0.4118 +1733205000000,2640.645,2641.348,2639.875,2640.628,0.4708 +1733205300000,2640.628,2641.838,2640.524,2641.048,0.3534 +1733205600000,2641.058,2643.118,2641.058,2641.865,0.4326 +1733205900000,2641.928,2644.705,2641.928,2644.585,0.2126 +1733206200000,2644.585,2646.465,2644.445,2645.404,0.2802 +1733206500000,2645.435,2649.265,2645.055,2648.765,0.1953 +1733206800000,2648.825,2649.924,2647.235,2649.058,0.3434 +1733207100000,2649.004,2649.098,2646.344,2649.095,0.4079 +1733207400000,2649.075,2649.685,2648.305,2648.925,0.1495 +1733207700000,2648.835,2649.025,2647.175,2648.715,0.2166 +1733208000000,2648.715,2648.715,2646.825,2647.535,0.3595 +1733208300000,2647.548,2647.715,2645.494,2646.405,0.3833 +1733208600000,2646.395,2647.435,2645.908,2646.235,0.4246 +1733208900000,2646.235,2647.305,2645.475,2646.725,0.2666 +1733209200000,2646.745,2646.905,2645.665,2645.995,0.3036 +1733209500000,2645.935,2646.925,2645.115,2645.665,0.3626 +1733209800000,2645.655,2647.545,2645.655,2647.495,0.2935 +1733210100000,2647.495,2647.495,2646.225,2646.945,0.2327 +1733210400000,2646.965,2646.965,2645.905,2646.845,0.1977 +1733210700000,2646.845,2647.435,2645.725,2645.915,0.1645 +1733211000000,2645.935,2646.545,2645.125,2645.535,0.3027 +1733211300000,2645.525,2645.865,2644.545,2645.125,0.211 +1733211600000,2645.125,2645.335,2644.365,2644.705,0.2387 +1733211900000,2644.745,2645.505,2644.745,2645.015,0.2813 +1733212200000,2645.035,2646.235,2644.318,2645.725,0.3047 +1733212500000,2645.745,2646.175,2644.405,2644.565,0.5518 +1733212800000,2644.525,2645.285,2642.304,2642.775,0.4254 +1733213100000,2642.785,2643.034,2640.385,2640.445,0.5112 +1733213400000,2640.368,2641.295,2640.235,2640.475,0.2346 +1733213700000,2640.475,2641.825,2640.205,2640.285,0.3699 +1733214000000,2640.315,2640.315,2639.115,2639.615,0.3716 +1733214300000,2639.615,2641.205,2639.215,2640.325,0.3682 +1733214600000,2640.345,2642.335,2640.225,2641.605,0.4822 +1733214900000,2641.605,2642.245,2640.535,2641.505,0.4969 +1733215200000,2641.495,2641.995,2639.945,2640.385,0.4293 +1733215500000,2640.405,2640.925,2639.395,2640.055,0.3142 +1733215800000,2640.055,2644.545,2640.055,2643.135,0.6391 +1733216100000,2643.135,2645.105,2641.495,2645.015,0.3493 +1733216400000,2645.015,2647.955,2644.575,2646.805,0.2459 +1733216700000,2646.835,2647.825,2644.975,2645.015,0.2051 +1733217000000,2644.995,2646.435,2644.445,2645.975,0.2862 +1733217300000,2645.975,2646.958,2644.988,2646.695,0.4473 +1733217600000,2646.735,2646.925,2645.035,2646.065,0.1724 +1733217900000,2646.085,2647.935,2645.505,2646.025,0.429 +1733218200000,2645.995,2646.515,2644.525,2645.095,0.3053 +1733218500000,2645.065,2645.625,2644.715,2645.205,0.1254 +1733218800000,2645.195,2647.558,2644.505,2646.035,0.4477 +1733219100000,2646.035,2646.585,2645.155,2645.355,0.3823 +1733219400000,2645.405,2646.265,2645.335,2645.915,0.3543 +1733219700000,2645.925,2646.265,2643.795,2643.825,0.3512 +1733220000000,2643.915,2644.385,2642.625,2643.345,0.2316 +1733220300000,2643.335,2645.175,2643.105,2644.865,0.3514 +1733220600000,2644.885,2645.455,2643.885,2645.245,0.2873 +1733220900000,2645.255,2645.275,2644.195,2644.805,0.2238 +1733221200000,2644.815,2645.025,2643.715,2644.115,0.193 +1733221500000,2644.125,2645.025,2643.675,2643.675,0.083 +1733221800000,2643.715,2645.135,2643.635,2643.775,0.0975 +1733222100000,2643.795,2644.245,2642.905,2643.515,0.0895 +1733222400000,2643.465,2644.005,2642.705,2643.645,0.1321 +1733222700000,2643.665,2644.175,2642.635,2643.765,0.1355 +1733223000000,2643.765,2644.768,2643.355,2643.655,0.1718 +1733223300000,2643.655,2643.745,2642.425,2642.665,0.1719 +1733223600000,2642.655,2643.825,2642.585,2643.725,0.1124 +1733223900000,2643.755,2643.825,2643.045,2643.405,0.0784 +1733224200000,2643.395,2643.665,2643.155,2643.345,0.0699 +1733224500000,2643.345,2645.235,2643.185,2645.035,0.1442 +1733224800000,2645.055,2645.525,2644.398,2644.635,0.1178 +1733225100000,2644.645,2645.248,2644.464,2644.885,0.1288 +1733225400000,2644.885,2645.145,2643.885,2643.948,0.1682 +1733225700000,2643.948,2644.435,2643.538,2644.005,0.1376 +1733226000000,2644.005,2645.005,2643.925,2644.455,0.081 +1733226300000,2644.455,2644.455,2642.708,2643.905,0.0858 +1733226600000,2643.905,2644.245,2643.485,2643.615,0.0694 +1733226900000,2643.615,2644.245,2643.245,2643.535,0.0752 +1733227200000,2643.525,2644.115,2643.078,2643.435,0.0971 +1733227500000,2643.508,2643.545,2641.565,2642.405,0.1437 +1733227800000,2642.405,2643.405,2642.205,2642.205,0.103 +1733228100000,2642.205,2642.528,2640.285,2640.785,0.1864 +1733228400000,2640.785,2641.235,2638.175,2638.575,0.1934 +1733228700000,2638.575,2639.305,2638.365,2638.645,0.1377 +1733229000000,2638.645,2639.975,2638.085,2639.495,0.1615 +1733229300000,2639.485,2640.285,2639.245,2639.415,0.2715 +1733229600000,2639.425,2640.575,2639.065,2640.258,0.2249 +1733229900000,2640.235,2641.165,2639.675,2641.115,0.1644 +1733230200000,2641.108,2641.828,2639.958,2639.985,0.282 +1733230500000,2639.985,2639.985,2639.048,2639.725,0.1035 +1733230800000,2639.745,2640.225,2637.615,2640.175,0.2488 +1733231100000,2640.145,2642.225,2639.715,2641.925,0.1854 +1733231400000,2641.925,2643.385,2641.655,2643.145,0.1608 +1733231700000,2643.105,2644.684,2642.538,2643.678,0.2085 +1733232000000,2643.678,2645.998,2643.228,2644.225,0.3455 +1733232300000,2644.255,2646.715,2643.838,2646.225,0.1811 +1733232600000,2646.225,2646.645,2644.645,2645.255,0.2428 +1733232900000,2645.295,2645.455,2643.815,2645.315,0.3392 +1733233200000,2645.315,2647.675,2645.125,2646.458,0.206 +1733233500000,2646.458,2650.785,2646.458,2649.915,0.3025 +1733233800000,2649.915,2651.585,2648.478,2651.435,0.7047 +1733234100000,2651.435,2653.608,2651.265,2652.758,0.6503 +1733234400000,2652.758,2654.408,2652.085,2652.478,0.6608 +1733234700000,2652.485,2652.525,2649.688,2652.135,0.3885 +1733235000000,2652.135,2653.584,2651.535,2652.295,0.3886 +1733235300000,2652.295,2653.725,2651.235,2653.545,0.2091 +1733235600000,2653.555,2653.604,2650.115,2650.515,0.1818 +1733235900000,2650.515,2653.138,2650.458,2652.925,0.481 +1733236200000,2652.925,2655.528,2651.178,2651.244,0.5891 +1733236500000,2651.305,2652.118,2648.384,2650.115,0.3922 +1733236800000,2650.145,2652.148,2649.648,2651.125,0.3514 +1733237100000,2651.125,2651.125,2649.408,2649.515,0.3277 +1733237400000,2649.548,2649.795,2646.148,2647.438,0.5309 +1733237700000,2647.484,2648.778,2645.518,2646.278,0.5087 +1733238000000,2646.368,2646.878,2639.505,2641.215,0.5877 +1733238300000,2641.245,2642.135,2638.155,2639.235,1.1961 +1733238600000,2639.165,2642.065,2638.875,2639.855,0.9327 +1733238900000,2639.855,2641.125,2637.585,2637.785,0.9963 +1733239200000,2637.785,2640.735,2635.115,2640.185,0.8139 +1733239500000,2640.328,2642.085,2639.005,2639.035,1.3284 +1733239800000,2638.944,2641.145,2638.085,2639.305,1.0507 +1733240100000,2639.305,2640.295,2638.575,2639.415,0.8524 +1733240400000,2639.425,2639.425,2636.145,2638.065,1.033 +1733240700000,2638.065,2640.145,2637.755,2639.585,1.0298 +1733241000000,2639.595,2641.735,2638.965,2641.635,0.9076 +1733241300000,2641.635,2642.748,2639.515,2640.335,0.8955 +1733241600000,2640.305,2643.385,2640.005,2642.095,1.1705 +1733241900000,2642.115,2642.485,2638.915,2639.345,0.7866 +1733242200000,2639.345,2641.105,2638.825,2640.895,0.6882 +1733242500000,2640.895,2643.085,2640.685,2642.785,0.7154 +1733242800000,2642.785,2643.905,2642.455,2643.755,0.7441 +1733243100000,2643.705,2644.895,2642.495,2643.985,0.7497 +1733243400000,2643.995,2644.095,2642.214,2642.905,0.4039 +1733243700000,2642.895,2644.245,2641.765,2643.885,0.4283 +1733244000000,2643.905,2647.085,2643.015,2647.005,0.5115 +1733244300000,2647.075,2647.315,2645.565,2647.295,0.5682 +1733244600000,2647.255,2648.515,2647.005,2648.295,0.5998 +1733244900000,2648.335,2648.505,2647.525,2648.245,0.4579 +1733245200000,2648.245,2648.685,2647.265,2647.925,0.5452 +1733245500000,2647.955,2648.045,2646.715,2647.215,0.2759 +1733245800000,2647.225,2647.325,2646.195,2646.635,0.2801 +1733246100000,2646.635,2646.775,2644.605,2644.795,0.2763 +1733246400000,2644.795,2646.175,2643.825,2646.175,0.1981 +1733246700000,2646.195,2646.355,2644.705,2645.575,0.2567 +1733247000000,2645.575,2646.015,2644.285,2644.315,0.2628 +1733247300000,2644.285,2645.545,2643.315,2644.735,0.304 +1733247600000,2644.785,2644.895,2643.675,2644.125,0.2799 +1733247900000,2644.155,2646.025,2643.675,2646.025,0.3601 +1733248200000,2645.978,2647.275,2645.425,2646.915,0.3678 +1733248500000,2646.885,2647.825,2646.475,2646.885,0.4148 +1733248800000,2646.905,2649.005,2646.805,2648.355,0.3594 +1733249100000,2648.325,2648.335,2645.375,2645.955,0.3986 +1733249400000,2645.955,2646.575,2645.085,2645.345,0.2315 +1733249700000,2645.285,2645.395,2643.685,2645.355,0.2271 +1733250000000,2645.395,2645.995,2644.575,2645.475,0.2948 +1733250300000,2645.415,2645.775,2644.385,2645.035,0.3712 +1733250600000,2645.045,2645.315,2644.175,2644.795,0.2987 +1733250900000,2644.765,2645.215,2643.905,2644.305,0.2431 +1733251200000,2644.305,2644.525,2643.045,2643.375,0.0939 +1733251500000,2643.355,2645.505,2643.115,2645.485,0.0871 +1733251800000,2645.445,2646.165,2644.935,2645.795,0.0959 +1733252100000,2645.825,2646.365,2645.385,2645.625,0.1124 +1733252400000,2645.625,2645.995,2645.078,2645.585,0.1065 +1733252700000,2645.595,2646.145,2644.845,2645.055,0.2271 +1733253000000,2645.045,2645.155,2642.875,2643.218,0.2272 +1733253300000,2643.155,2643.385,2642.245,2643.185,0.2909 +1733253600000,2643.208,2643.365,2641.268,2641.378,0.2316 +1733253900000,2641.385,2641.655,2640.675,2640.885,0.2608 +1733254200000,2640.885,2642.275,2640.665,2641.505,0.4178 +1733254500000,2641.505,2641.915,2640.995,2641.385,0.3051 +1733254800000,2641.365,2641.765,2640.865,2641.575,0.2365 +1733255100000,2641.555,2641.795,2641.155,2641.495,0.2892 +1733255400000,2641.545,2641.955,2640.725,2640.975,0.3644 +1733255700000,2640.975,2641.215,2640.135,2640.875,0.4642 +1733256000000,2640.875,2642.825,2640.545,2642.775,0.3504 +1733256300000,2642.755,2644.135,2642.605,2643.945,0.324 +1733256600000,2643.895,2644.155,2643.165,2643.265,0.3088 +1733256900000,2643.315,2643.505,2642.385,2642.405,0.2887 +1733257200000,2642.445,2643.615,2642.295,2643.105,0.2422 +1733257500000,2643.135,2643.305,2642.545,2642.855,0.2182 +1733257800000,2642.845,2642.855,2641.905,2642.595,0.2234 +1733258100000,2642.585,2642.865,2642.285,2642.675,0.1703 +1733258400000,2642.715,2643.315,2642.245,2642.635,0.2217 +1733258700000,2642.705,2642.705,2641.825,2642.065,0.2026 +1733259000000,2642.065,2642.498,2641.885,2642.085,0.2418 +1733259300000,2642.085,2642.175,2641.645,2642.015,0.2806 +1733259600000,2642.025,2643.155,2641.964,2642.455,0.087 +1733259900000,2642.445,2642.835,2642.165,2642.255,0.0444 +1733260200000,2642.325,2642.525,2642.035,2642.035,0.0302 +1733260500000,2642.098,2642.305,2641.815,2641.915,0.0455 +1733260800000,2641.875,2642.635,2641.805,2642.625,0.0336 +1733261100000,2642.584,2643.235,2642.445,2643.025,0.0419 +1733261400000,2642.965,2643.865,2642.815,2643.635,0.0392 +1733261700000,2643.658,2643.675,2643.205,2643.505,0.0489 +1733262000000,2643.535,2643.685,2643.385,2643.385,0.035 +1733262300000,2643.398,2643.665,2643.285,2643.385,0.0362 +1733262600000,2643.398,2643.795,2643.385,2643.655,0.0359 +1733262900000,2643.595,2643.705,2643.225,2643.225,0.0313 +1733266800000,2642.618,2643.225,2642.025,2642.248,0.0493 +1733267100000,2642.324,2642.544,2641.748,2641.778,0.0456 +1733267400000,2641.784,2641.958,2640.945,2641.358,0.0589 +1733267700000,2641.354,2641.954,2641.354,2641.848,0.0542 +1733268000000,2641.878,2642.068,2641.498,2641.768,0.0772 +1733268300000,2641.718,2641.778,2641.058,2641.178,0.0509 +1733268600000,2641.185,2642.088,2640.934,2641.644,0.168 +1733268900000,2641.665,2642.378,2641.585,2642.265,0.0972 +1733269200000,2642.275,2642.575,2641.885,2642.205,0.0463 +1733269500000,2642.215,2642.495,2641.995,2642.175,0.0468 +1733269800000,2642.205,2642.345,2642.155,2642.285,0.0475 +1733270100000,2642.288,2642.968,2642.285,2642.595,0.0685 +1733270400000,2642.605,2643.175,2642.605,2643.065,0.0525 +1733270700000,2643.035,2643.5,2642.878,2642.935,0.0365 +1733271000000,2643.048,2643.195,2642.205,2642.205,0.0378 +1733271300000,2642.195,2642.368,2641.895,2642.165,0.0877 +1733271600000,2642.175,2642.708,2642.105,2642.105,0.078 +1733271900000,2642.105,2642.615,2641.958,2642.415,0.0853 +1733272200000,2642.438,2642.565,2641.838,2641.965,0.1052 +1733272500000,2641.945,2642.255,2640.735,2640.745,0.064 +1733272800000,2640.745,2641.205,2640.358,2640.635,0.0333 +1733273100000,2640.665,2641.035,2639.745,2639.845,0.0255 +1733273400000,2639.845,2640.645,2639.545,2640.315,0.0482 +1733273700000,2640.315,2640.725,2639.975,2640.395,0.0518 +1733274000000,2640.385,2640.405,2637.575,2639.365,0.259 +1733274300000,2639.365,2640.225,2638.395,2638.855,0.1341 +1733274600000,2638.845,2639.725,2638.525,2639.205,0.3097 +1733274900000,2639.225,2640.925,2638.675,2640.705,0.3344 +1733275200000,2640.695,2641.795,2638.955,2639.305,0.4578 +1733275500000,2639.305,2640.058,2638.685,2639.565,0.5326 +1733275800000,2639.625,2642.105,2639.585,2640.115,0.5164 +1733276100000,2640.068,2640.898,2639.545,2640.425,0.4396 +1733276400000,2640.445,2640.925,2639.125,2640.075,0.3158 +1733276700000,2640.055,2640.255,2639.175,2639.825,0.2724 +1733277000000,2639.855,2642.195,2639.735,2641.815,0.3803 +1733277300000,2641.835,2643.185,2641.468,2642.105,0.4332 +1733277600000,2642.098,2646.605,2641.798,2646.365,0.4684 +1733277900000,2646.375,2648.075,2645.555,2645.885,0.6392 +1733278200000,2645.875,2646.005,2644.065,2644.945,0.4734 +1733278500000,2644.945,2645.085,2644.225,2644.955,0.1858 +1733278800000,2644.975,2645.305,2643.355,2643.885,0.2872 +1733279100000,2643.875,2644.625,2642.795,2643.698,0.254 +1733279400000,2643.685,2645.065,2643.185,2644.705,0.4184 +1733279700000,2644.715,2645.385,2643.865,2645.115,0.3158 +1733280000000,2645.115,2645.115,2642.975,2643.555,0.1546 +1733280300000,2643.555,2644.155,2642.745,2643.705,0.1071 +1733280600000,2643.675,2644.175,2642.945,2643.755,0.1239 +1733280900000,2643.755,2646.255,2643.735,2645.748,0.1811 +1733281200000,2645.748,2647.605,2645.535,2647.244,0.595 +1733281500000,2647.235,2647.785,2645.895,2646.195,0.174 +1733281800000,2646.225,2646.765,2645.335,2645.575,0.335 +1733282100000,2645.605,2645.725,2644.395,2644.865,0.1046 +1733282400000,2644.845,2644.925,2644.155,2644.465,0.1193 +1733282700000,2644.465,2644.465,2643.015,2643.125,0.1072 +1733283000000,2643.145,2644.115,2643.145,2644.055,0.0864 +1733283300000,2644.055,2645.115,2643.945,2644.845,0.1167 +1733283600000,2644.855,2645.335,2644.435,2645.165,0.1649 +1733283900000,2645.155,2646.325,2645.125,2645.305,0.2194 +1733284200000,2645.325,2645.695,2644.448,2644.874,0.2409 +1733284500000,2644.874,2644.874,2643.948,2644.355,0.1117 +1733284800000,2644.335,2644.715,2643.645,2643.985,0.0914 +1733285100000,2643.985,2645.665,2643.965,2645.155,0.0781 +1733285400000,2645.215,2645.635,2645.005,2645.305,0.0602 +1733285700000,2645.354,2645.875,2645.345,2645.545,0.0764 +1733286000000,2645.608,2646.425,2645.608,2646.345,0.0512 +1733286300000,2646.385,2646.465,2645.445,2645.535,0.0318 +1733286600000,2645.505,2645.895,2645.405,2645.595,0.0435 +1733286900000,2645.605,2645.765,2645.135,2645.765,0.0393 +1733287200000,2645.775,2646.975,2645.765,2646.775,0.0555 +1733287500000,2646.755,2647.215,2646.355,2646.495,0.0804 +1733287800000,2646.545,2647.175,2646.095,2646.415,0.0725 +1733288100000,2646.415,2648.485,2646.415,2648.295,0.0737 +1733288400000,2648.265,2648.625,2647.895,2648.605,0.0839 +1733288700000,2648.605,2649.215,2648.205,2648.435,0.0711 +1733289000000,2648.425,2649.285,2647.945,2648.535,0.0792 +1733289300000,2648.535,2649.355,2648.465,2648.955,0.0711 +1733289600000,2648.975,2649.585,2648.545,2649.015,0.0638 +1733289900000,2649.015,2649.815,2648.905,2649.455,0.0683 +1733290200000,2649.435,2651.025,2649.325,2649.845,0.1672 +1733290500000,2649.855,2650.545,2648.625,2648.655,0.1851 +1733290800000,2648.655,2648.985,2647.388,2648.215,0.2208 +1733291100000,2648.235,2649.685,2647.635,2648.975,0.1668 +1733291400000,2648.998,2650.198,2648.965,2649.598,0.1868 +1733291700000,2649.598,2649.835,2648.474,2649.598,0.1871 +1733292000000,2649.605,2650.615,2649.445,2650.325,0.1317 +1733292300000,2650.325,2650.595,2649.575,2650.035,0.2088 +1733292600000,2650.035,2650.035,2648.055,2648.225,0.1879 +1733292900000,2648.188,2648.565,2647.495,2647.795,0.1312 +1733293200000,2647.815,2648.978,2647.295,2648.705,0.1186 +1733293500000,2648.695,2649.405,2647.935,2649.405,0.1647 +1733293800000,2649.435,2649.995,2648.735,2649.985,0.1361 +1733294100000,2649.965,2650.285,2649.575,2650.225,0.1139 +1733294400000,2650.225,2650.305,2649.115,2649.415,0.1114 +1733294700000,2649.425,2651.285,2649.065,2650.605,0.1128 +1733295000000,2650.605,2650.915,2649.065,2649.265,0.1067 +1733295300000,2649.245,2649.585,2648.605,2649.125,0.1041 +1733295600000,2649.135,2649.235,2647.575,2648.585,0.2902 +1733295900000,2648.525,2648.565,2647.705,2648.095,0.2716 +1733296200000,2648.095,2648.525,2646.565,2646.615,0.3302 +1733296500000,2646.585,2646.885,2646.265,2646.628,0.3225 +1733296800000,2646.604,2646.604,2644.005,2644.535,0.2981 +1733297100000,2644.545,2644.995,2643.965,2644.765,0.3761 +1733297400000,2644.785,2644.835,2643.075,2643.265,0.3539 +1733297700000,2643.255,2643.965,2642.365,2643.835,0.4217 +1733298000000,2643.825,2643.825,2640.365,2640.975,0.505 +1733298300000,2640.945,2642.025,2640.705,2641.415,0.3598 +1733298600000,2641.455,2641.845,2640.285,2640.405,0.339 +1733298900000,2640.445,2641.915,2640.185,2641.335,0.2008 +1733299200000,2641.335,2641.745,2640.895,2641.565,0.1272 +1733299500000,2641.595,2642.015,2639.985,2640.495,0.294 +1733299800000,2640.505,2641.255,2639.385,2639.565,0.1979 +1733300100000,2639.565,2640.815,2639.565,2640.415,0.2551 +1733300400000,2640.425,2640.525,2637.655,2638.395,0.2702 +1733300700000,2638.365,2639.605,2638.325,2638.665,0.1512 +1733301000000,2638.678,2638.905,2637.635,2638.098,0.2678 +1733301300000,2638.085,2638.955,2636.515,2638.945,0.2849 +1733301600000,2638.965,2640.335,2638.385,2640.115,0.2841 +1733301900000,2640.268,2642.075,2639.255,2641.845,0.2091 +1733302200000,2641.845,2641.955,2640.695,2641.045,0.1305 +1733302500000,2641.075,2642.055,2640.245,2641.178,0.0945 +1733302800000,2641.148,2642.305,2638.465,2639.405,0.2238 +1733303100000,2639.425,2641.985,2639.205,2641.395,0.3172 +1733303400000,2641.365,2642.425,2641.135,2642.015,0.3278 +1733303700000,2642.025,2642.275,2640.205,2640.205,0.4535 +1733304000000,2640.175,2641.725,2639.925,2641.505,0.3595 +1733304300000,2641.495,2642.575,2641.195,2642.465,0.2123 +1733304600000,2642.465,2642.585,2640.975,2641.205,0.255 +1733304900000,2641.195,2641.895,2640.615,2641.535,0.1614 +1733305200000,2641.515,2642.655,2640.425,2640.895,0.2167 +1733305500000,2640.885,2641.245,2639.035,2640.165,0.2768 +1733305800000,2640.165,2640.905,2639.735,2640.225,0.1406 +1733306100000,2640.195,2640.805,2639.915,2640.775,0.216 +1733306400000,2640.765,2642.005,2640.115,2640.498,0.404 +1733306700000,2640.498,2641.885,2640.305,2641.175,0.172 +1733307000000,2641.175,2641.945,2640.065,2641.465,0.0801 +1733307300000,2641.465,2642.285,2640.555,2640.755,0.0943 +1733307600000,2640.775,2641.425,2640.505,2640.975,0.0811 +1733307900000,2641.005,2642.215,2640.705,2641.725,0.0901 +1733308200000,2641.755,2642.495,2641.145,2641.825,0.086 +1733308500000,2641.855,2643.015,2641.398,2641.398,0.1315 +1733308800000,2641.438,2641.815,2640.325,2641.505,0.1987 +1733309100000,2641.505,2642.655,2641.355,2641.815,0.0806 +1733309400000,2641.855,2643.965,2641.835,2643.545,0.1571 +1733309700000,2643.515,2644.425,2643.475,2644.285,0.1243 +1733310000000,2644.265,2645.565,2644.218,2645.308,0.1638 +1733310300000,2645.328,2645.915,2644.895,2644.895,0.1184 +1733310600000,2644.895,2645.345,2644.255,2645.005,0.1063 +1733310900000,2645.015,2645.255,2644.398,2644.635,0.0743 +1733311200000,2644.635,2645.305,2644.225,2644.705,0.0705 +1733311500000,2644.685,2647.048,2644.615,2646.665,0.2455 +1733311800000,2646.665,2647.025,2645.915,2646.315,0.0923 +1733312100000,2646.315,2647.585,2646.025,2646.975,0.1199 +1733312400000,2646.955,2646.955,2644.818,2645.405,0.2181 +1733312700000,2645.375,2645.735,2643.705,2644.545,0.1003 +1733313000000,2644.535,2646.175,2643.295,2645.215,0.2137 +1733313300000,2645.205,2646.365,2645.125,2646.075,0.1809 +1733313600000,2646.085,2646.445,2645.175,2645.385,0.2169 +1733313900000,2645.355,2645.755,2644.435,2644.585,0.4855 +1733314200000,2644.634,2646.195,2644.564,2644.944,0.2388 +1733314500000,2644.935,2645.078,2643.375,2643.504,0.3182 +1733314800000,2643.514,2644.315,2642.298,2644.105,0.145 +1733315100000,2644.085,2644.205,2641.465,2643.085,0.1715 +1733315400000,2643.075,2644.048,2642.205,2642.388,0.3031 +1733315700000,2642.398,2643.415,2641.615,2641.918,0.2781 +1733316000000,2641.908,2643.138,2641.728,2643.015,0.2079 +1733316300000,2643.038,2644.048,2639.335,2639.425,0.4919 +1733316600000,2639.405,2640.415,2636.115,2637.665,0.4468 +1733316900000,2637.648,2638.248,2636.935,2636.945,0.4398 +1733317200000,2636.885,2638.555,2632.315,2632.725,0.9454 +1733317500000,2632.735,2638.495,2632.735,2637.555,0.7696 +1733317800000,2637.555,2637.675,2634.215,2634.445,0.5556 +1733318100000,2634.435,2639.865,2634.435,2638.865,0.8133 +1733318400000,2638.895,2644.665,2638.225,2643.115,0.8992 +1733318700000,2643.205,2645.698,2643.174,2645.075,0.5385 +1733319000000,2645.075,2647.844,2642.818,2643.098,0.6118 +1733319300000,2643.084,2646.998,2641.908,2645.814,0.5248 +1733319600000,2645.825,2646.198,2641.488,2644.655,0.7015 +1733319900000,2644.645,2646.415,2643.155,2646.378,0.634 +1733320200000,2646.405,2648.665,2645.885,2647.895,0.7759 +1733320500000,2647.895,2649.025,2646.285,2648.365,0.7641 +1733320800000,2648.345,2649.965,2647.355,2649.788,0.6574 +1733321100000,2649.785,2650.078,2647.698,2648.988,0.5768 +1733321400000,2648.978,2649.248,2647.428,2648.648,0.4163 +1733321700000,2648.648,2649.198,2645.985,2646.105,0.5422 +1733322000000,2646.095,2650.295,2645.068,2649.875,0.9516 +1733322300000,2649.875,2653.034,2649.545,2652.425,0.7743 +1733322600000,2652.425,2653.375,2651.255,2651.758,0.7959 +1733322900000,2651.695,2652.135,2649.618,2650.848,0.5551 +1733323200000,2650.848,2652.648,2650.498,2651.055,0.2644 +1733323500000,2650.988,2652.518,2650.318,2650.705,0.6564 +1733323800000,2650.705,2652.185,2648.955,2649.215,0.5343 +1733324100000,2649.215,2651.078,2648.635,2648.928,0.6598 +1733324400000,2649.068,2652.378,2648.574,2650.175,0.8207 +1733324700000,2650.285,2652.075,2649.295,2651.135,0.8708 +1733325000000,2651.135,2652.198,2649.968,2650.485,0.7169 +1733325300000,2650.535,2652.055,2649.138,2651.995,0.5304 +1733325600000,2651.945,2652.198,2650.715,2651.815,0.4545 +1733325900000,2651.845,2655.848,2651.845,2653.748,0.6941 +1733326200000,2653.848,2655.924,2653.738,2654.944,0.4766 +1733326500000,2655.048,2655.998,2652.974,2654.114,0.6395 +1733326800000,2654.098,2656.998,2653.998,2655.475,0.4274 +1733327100000,2655.465,2656.204,2651.625,2651.865,0.3147 +1733327400000,2651.835,2653.448,2651.835,2652.948,0.3411 +1733327700000,2652.948,2654.985,2652.415,2654.885,0.4565 +1733328000000,2654.865,2655.445,2654.215,2654.734,0.4052 +1733328300000,2654.724,2655.098,2653.335,2654.348,0.665 +1733328600000,2654.384,2655.005,2653.248,2653.945,0.5754 +1733328900000,2653.945,2654.548,2651.165,2651.775,0.2671 +1733329200000,2651.765,2652.948,2651.384,2652.045,0.2983 +1733329500000,2652.095,2654.545,2651.615,2654.365,0.2078 +1733329800000,2654.398,2655.134,2652.325,2652.545,0.4075 +1733330100000,2652.555,2652.805,2651,2652.025,0.2659 +1733330400000,2652.045,2652.055,2649.985,2650.425,0.4937 +1733330700000,2650.425,2650.425,2646.885,2647.885,0.3618 +1733331000000,2647.895,2649.605,2647.235,2648.564,0.4434 +1733331300000,2648.575,2649.835,2648.345,2649.555,0.3342 +1733331600000,2649.565,2649.988,2648.325,2649.545,0.41 +1733331900000,2649.575,2650.485,2649.285,2649.945,0.332 +1733332200000,2650.125,2650.974,2649.595,2650.885,0.2394 +1733332500000,2650.885,2652.395,2650.745,2651.275,0.2439 +1733332800000,2651.285,2652.745,2651.045,2652.175,0.2955 +1733333100000,2652.175,2652.895,2650.795,2650.975,0.1678 +1733333400000,2650.955,2651.065,2649.948,2650.475,0.1843 +1733333700000,2650.475,2651.424,2650.125,2650.625,0.1397 +1733334000000,2650.545,2650.775,2649.215,2650.065,0.1333 +1733334300000,2650.065,2652.035,2650.065,2652.035,0.1022 +1733334600000,2652.035,2652.235,2651.505,2652.045,0.102 +1733334900000,2652.025,2652.335,2650.705,2651.265,0.1521 +1733335200000,2651.265,2651.805,2650.395,2650.524,0.3798 +1733335500000,2650.535,2652.304,2650.535,2651.734,0.4292 +1733335800000,2651.734,2652.014,2650.024,2650.394,0.4667 +1733336100000,2650.404,2651.704,2650.094,2651.514,0.4306 +1733336400000,2651.524,2652.794,2651.474,2652.198,0.32 +1733336700000,2652.198,2652.845,2651.405,2651.645,0.2295 +1733337000000,2651.675,2651.705,2649.785,2650.048,0.1644 +1733337300000,2650.048,2650.798,2649.755,2649.875,0.1239 +1733337600000,2649.865,2650.598,2649.354,2650.498,0.117 +1733337900000,2650.498,2652.155,2650.498,2651.798,0.0793 +1733338200000,2651.798,2651.854,2650.598,2650.624,0.1607 +1733338500000,2650.614,2651.148,2648.675,2648.948,0.3945 +1733338800000,2648.924,2649.695,2646.695,2649.235,0.7076 +1733339100000,2649.174,2651.225,2649.148,2651.135,0.2724 +1733339400000,2651.115,2653.348,2651.025,2653.348,0.2143 +1733339700000,2653.348,2655.314,2652.755,2652.948,0.3564 +1733340000000,2652.948,2652.964,2650.848,2650.954,0.2387 +1733340300000,2650.948,2651.364,2650.348,2651.085,0.2751 +1733340600000,2651.095,2652.915,2650.965,2651.804,0.213 +1733340900000,2651.824,2652.745,2651.294,2651.948,0.3425 +1733341200000,2652.018,2652.504,2651.085,2651.735,0.1997 +1733341500000,2651.735,2652.015,2650.664,2651.048,0.1352 +1733341800000,2651.048,2653.005,2650.948,2652.665,0.113 +1733342100000,2652.685,2652.725,2651.465,2651.505,0.2679 +1733342400000,2651.525,2651.755,2650.948,2650.955,0.2392 +1733342700000,2650.945,2651.675,2650.585,2650.715,0.0773 +1733343000000,2650.715,2650.915,2649.565,2649.595,0.0585 +1733343300000,2649.645,2649.935,2648.805,2649.785,0.1167 +1733343600000,2649.775,2649.965,2647.995,2648.085,0.2821 +1733343900000,2648.065,2649.255,2647.985,2648.865,0.2841 +1733344200000,2648.905,2649.295,2648.605,2649.215,0.3924 +1733344500000,2649.215,2649.865,2649.085,2649.395,0.2329 +1733344800000,2649.465,2649.475,2648.195,2648.715,0.1659 +1733345100000,2648.725,2649.655,2648.565,2648.825,0.2543 +1733345400000,2648.875,2650.278,2648.875,2650.105,0.3637 +1733345700000,2650.048,2650.518,2649.535,2649.935,0.5692 +1733346000000,2649.884,2650.145,2649.525,2649.825,0.0926 +1733346300000,2649.805,2651.055,2649.635,2650.798,0.0591 +1733346600000,2650.875,2650.995,2649.725,2649.725,0.0539 +1733346900000,2649.785,2650.675,2649.735,2650.585,0.044 +1733347200000,2650.575,2650.575,2648.948,2649.735,0.0324 +1733347500000,2649.735,2649.735,2648.725,2649.125,0.0513 +1733347800000,2649.125,2649.455,2648.928,2649.228,0.0594 +1733348100000,2649.205,2649.545,2649.015,2649.455,0.0409 +1733348400000,2649.475,2649.845,2649.315,2649.415,0.0358 +1733348700000,2649.404,2649.895,2649.145,2649.765,0.0563 +1733349000000,2649.795,2649.805,2649.345,2649.665,0.0315 +1733349300000,2649.675,2649.785,2649.325,2649.325,0.0391 +1733353200000,2649.118,2650.22,2648.388,2649.098,0.0484 +1733353500000,2649.098,2649.555,2648.925,2649.045,0.0502 +1733353800000,2649.065,2649.598,2648.725,2649.098,0.0362 +1733354100000,2649.098,2649.898,2649.098,2649.725,0.0254 +1733354400000,2649.715,2650.708,2649.715,2650.398,0.0289 +1733354700000,2650.398,2650.668,2650.398,2650.434,0.035 +1733355000000,2650.424,2651.408,2650.424,2651.168,0.0965 +1733355300000,2651.245,2651.298,2650.548,2650.548,0.0859 +1733355600000,2650.578,2650.988,2650.338,2650.348,0.059 +1733355900000,2650.378,2650.974,2650.335,2650.748,0.0747 +1733356200000,2650.748,2650.888,2650.218,2650.468,0.0484 +1733356500000,2650.465,2650.685,2650.028,2650.178,0.0972 +1733356800000,2650.208,2650.238,2648.818,2649.515,0.2007 +1733357100000,2649.515,2649.635,2648.495,2648.765,0.1988 +1733357400000,2648.785,2649.145,2648.485,2648.765,0.0552 +1733357700000,2648.748,2649.125,2648.665,2648.975,0.1147 +1733358000000,2648.965,2649.525,2648.835,2649.215,0.0936 +1733358300000,2649.245,2649.245,2648.095,2648.335,0.0831 +1733358600000,2648.305,2649.035,2648.115,2649.015,0.0926 +1733358900000,2648.985,2649.075,2648.505,2649.065,0.0655 +1733359200000,2649.075,2649.595,2648.955,2649.115,0.108 +1733359500000,2649.085,2649.335,2648.985,2649.125,0.1215 +1733359800000,2649.095,2649.455,2647.615,2647.655,0.0962 +1733360100000,2647.655,2648.345,2647.655,2648.235,0.2298 +1733360400000,2648.235,2648.465,2647.485,2647.905,0.5108 +1733360700000,2647.885,2648.748,2647.295,2648.505,0.4122 +1733361000000,2648.505,2650.548,2648.195,2649.975,0.3435 +1733361300000,2649.975,2650.448,2648.585,2649.275,0.2576 +1733361600000,2649.275,2649.635,2648.735,2648.955,0.0927 +1733361900000,2648.935,2650.165,2648.595,2649.665,0.1253 +1733362200000,2649.665,2650.055,2648.625,2649.225,0.1643 +1733362500000,2649.215,2650.625,2648.855,2649.365,0.1382 +1733362800000,2649.445,2649.555,2646.695,2647.635,0.259 +1733363100000,2647.625,2647.625,2646.095,2646.465,0.2387 +1733363400000,2646.708,2647.398,2646.635,2646.675,0.2808 +1733363700000,2646.675,2647.425,2646.495,2646.905,0.3909 +1733364000000,2646.925,2647.315,2646.335,2646.445,0.2853 +1733364300000,2646.435,2646.725,2645.205,2645.415,0.3468 +1733364600000,2645.405,2647.215,2645.125,2647.155,0.2759 +1733364900000,2647.135,2647.235,2646.515,2646.905,0.0493 +1733365200000,2646.895,2647.315,2646.205,2646.205,0.0905 +1733365500000,2646.185,2646.215,2645.245,2645.795,0.1452 +1733365800000,2645.825,2647.175,2645.465,2646.965,0.3054 +1733366100000,2647.015,2648.665,2646.875,2648.445,0.3387 +1733366400000,2648.454,2649.605,2648.145,2648.715,0.4025 +1733366700000,2648.665,2649.205,2646.815,2647.055,0.3611 +1733367000000,2647.045,2647.515,2646.425,2647.195,0.3038 +1733367300000,2647.175,2647.225,2646.395,2646.405,0.1487 +1733367600000,2646.395,2646.805,2644.595,2645.355,0.4281 +1733367900000,2645.355,2647.125,2645.285,2647.015,0.458 +1733368200000,2647.015,2648.265,2646.875,2647.795,0.4952 +1733368500000,2647.805,2648.165,2646.965,2647.948,0.2891 +1733368800000,2647.948,2648.065,2647.165,2647.425,0.1384 +1733369100000,2647.398,2647.748,2646.865,2647.748,0.2042 +1733369400000,2647.758,2647.875,2646.845,2646.948,0.1096 +1733369700000,2646.955,2647.248,2646.848,2647.048,0.0543 +1733370000000,2647.045,2647.685,2646.505,2647.448,0.1516 +1733370300000,2647.448,2647.855,2647.148,2647.375,0.0991 +1733370600000,2647.365,2648.448,2647.248,2648.148,0.1303 +1733370900000,2648.195,2649.198,2648.108,2648.755,0.1547 +1733371200000,2648.735,2649.485,2648.555,2648.775,0.13 +1733371500000,2648.815,2648.984,2648.165,2648.375,0.094 +1733371800000,2648.398,2649.025,2648.375,2648.845,0.1014 +1733372100000,2648.835,2648.885,2648.115,2648.195,0.169 +1733372400000,2648.165,2648.975,2647.825,2647.855,0.1361 +1733372700000,2647.855,2647.925,2647.135,2647.684,0.1232 +1733373000000,2647.695,2648.315,2647.165,2647.248,0.1297 +1733373300000,2647.254,2647.465,2646.748,2646.845,0.1425 +1733373600000,2646.848,2646.875,2645.615,2646.495,0.2038 +1733373900000,2646.475,2647.098,2646.365,2646.684,0.0987 +1733374200000,2646.695,2647.375,2646.695,2647.065,0.1142 +1733374500000,2647.015,2647.405,2646.005,2646.154,0.2063 +1733374800000,2646.154,2646.648,2645.375,2646.575,0.2297 +1733375100000,2646.565,2647.205,2646.365,2647.084,0.1237 +1733375400000,2647.084,2647.714,2646.564,2646.818,0.2631 +1733375700000,2646.815,2648.734,2646.795,2648.725,0.2867 +1733376000000,2648.735,2649.274,2648.365,2648.498,0.2879 +1733376300000,2648.505,2649.295,2648.315,2648.525,0.2248 +1733376600000,2648.585,2651.945,2648.364,2651.795,0.205 +1733376900000,2651.805,2654.345,2651.655,2651.815,0.6033 +1733377200000,2651.815,2652.675,2651.685,2652.555,0.4117 +1733377500000,2652.575,2654.465,2652.525,2654.175,0.1505 +1733377800000,2654.145,2655.445,2653.365,2654.605,0.135 +1733378100000,2654.585,2654.785,2652.825,2653.005,0.1221 +1733378400000,2652.975,2653.995,2651.765,2651.845,0.2495 +1733378700000,2651.855,2652.585,2651.025,2651.785,0.3855 +1733379000000,2651.835,2652.145,2650.355,2650.725,0.376 +1733379300000,2650.735,2651.285,2650.105,2650.125,0.3824 +1733379600000,2650.125,2650.965,2649.574,2649.795,0.433 +1733379900000,2649.785,2650.545,2649.195,2650.455,0.3665 +1733380200000,2650.444,2650.985,2648.235,2648.665,0.5478 +1733380500000,2648.665,2649.615,2647.725,2648.435,0.2207 +1733380800000,2648.405,2649.035,2647.555,2647.885,0.1683 +1733381100000,2647.855,2648.485,2647,2647.865,0.1221 +1733381400000,2647.885,2648.268,2647.135,2647.598,0.1928 +1733381700000,2647.605,2647.918,2646.485,2646.785,0.1835 +1733382000000,2646.784,2647.435,2645.224,2646.768,0.1655 +1733382300000,2646.758,2647.415,2646.095,2647.305,0.1056 +1733382600000,2647.325,2647.885,2646.925,2647.555,0.1243 +1733382900000,2647.564,2649.435,2647.315,2649.415,0.2234 +1733383200000,2649.415,2650.284,2647.795,2648.165,0.2636 +1733383500000,2648.165,2648.245,2647.365,2647.458,0.1775 +1733383800000,2647.458,2648.965,2646.915,2648.615,0.2264 +1733384100000,2648.595,2650.708,2648.595,2650.708,0.3547 +1733384400000,2650.708,2650.758,2648.075,2648.395,0.2803 +1733384700000,2648.395,2648.635,2647.615,2647.945,0.1292 +1733385000000,2647.945,2648.885,2647.945,2648.215,0.075 +1733385300000,2648.185,2648.695,2647.385,2648.605,0.0875 +1733385600000,2648.595,2650.075,2648.445,2649.455,0.1342 +1733385900000,2649.425,2649.545,2646.745,2647.355,0.2121 +1733386200000,2647.325,2647.645,2646.245,2646.285,0.1898 +1733386500000,2646.285,2646.855,2644.418,2645.205,0.3179 +1733386800000,2645.175,2646.205,2644.835,2644.855,0.2835 +1733387100000,2644.825,2645.835,2643.675,2644.675,0.2667 +1733387400000,2644.705,2645.385,2644.245,2644.875,0.3315 +1733387700000,2644.888,2645.805,2644.215,2645.465,0.2672 +1733388000000,2645.435,2646.625,2645.325,2646.085,0.1906 +1733388300000,2646.105,2646.295,2644.475,2644.485,0.2293 +1733388600000,2644.475,2645.505,2642.684,2642.995,0.2065 +1733388900000,2642.975,2643.775,2641.895,2643.035,0.1842 +1733389200000,2643.015,2645.535,2642.565,2645.445,0.2682 +1733389500000,2645.415,2646.035,2644.045,2644.565,0.163 +1733389800000,2644.565,2644.975,2642.985,2643.105,0.222 +1733390100000,2643.105,2644.405,2642.985,2643.755,0.1993 +1733390400000,2643.755,2643.965,2642.245,2642.745,0.3148 +1733390700000,2642.735,2643.455,2641.785,2642.585,0.2646 +1733391000000,2642.465,2643.305,2641.755,2642.055,0.2497 +1733391300000,2642.075,2645.255,2641.895,2645.135,0.3253 +1733391600000,2645.185,2645.765,2644.725,2645.625,0.2385 +1733391900000,2645.635,2645.815,2644.585,2644.635,0.3351 +1733392200000,2644.615,2645.835,2644.615,2645.635,0.3438 +1733392500000,2645.655,2645.655,2644.468,2644.565,0.1708 +1733392800000,2644.538,2646.015,2644.455,2645.745,0.243 +1733393100000,2645.705,2647.285,2645.645,2647.075,0.1213 +1733393400000,2647.075,2648.535,2646.935,2647.445,0.1829 +1733393700000,2647.465,2647.995,2646.855,2647.705,0.2778 +1733394000000,2647.705,2648.155,2646.988,2648.125,0.1055 +1733394300000,2648.215,2648.835,2647.625,2648.625,0.0706 +1733394600000,2648.635,2650.105,2648.465,2649.965,0.0902 +1733394900000,2649.965,2649.965,2648.275,2648.945,0.1495 +1733395200000,2648.955,2650.215,2648.915,2649.695,0.1922 +1733395500000,2649.695,2649.805,2648.405,2648.455,0.0892 +1733395800000,2648.455,2649.225,2648.095,2648.255,0.083 +1733396100000,2648.255,2649.045,2647.755,2648.645,0.0789 +1733396400000,2648.635,2649.205,2648.115,2648.835,0.0729 +1733396700000,2648.835,2649.175,2648.225,2648.375,0.0543 +1733397000000,2648.375,2649.085,2648.325,2648.885,0.0381 +1733397300000,2648.865,2649.525,2648.375,2648.605,0.0581 +1733397600000,2648.595,2649.235,2648.055,2648.775,0.0939 +1733397900000,2648.755,2650.005,2648.355,2648.695,0.2587 +1733398200000,2648.695,2650.945,2648.505,2649.415,0.4023 +1733398500000,2649.395,2649.815,2649.054,2649.355,0.2397 +1733398800000,2649.365,2649.915,2648.488,2649.635,0.3016 +1733399100000,2649.615,2650.555,2649.115,2650.505,0.2556 +1733399400000,2650.505,2652.435,2650.505,2651.985,0.3653 +1733399700000,2651.955,2652.535,2650.895,2651.245,0.2226 +1733400000000,2651.265,2651.765,2650.505,2650.965,0.1223 +1733400300000,2651.015,2651.365,2650.405,2650.785,0.1277 +1733400600000,2650.785,2651.025,2649.725,2650.305,0.1487 +1733400900000,2650.305,2650.985,2649.795,2649.905,0.1637 +1733401200000,2649.925,2650.085,2649.105,2649.575,0.1839 +1733401500000,2649.605,2649.848,2648.505,2648.925,0.1503 +1733401800000,2648.935,2649.155,2647.405,2647.665,0.2746 +1733402100000,2647.665,2649.515,2647.608,2648.605,0.2521 +1733402400000,2648.625,2650.915,2648.585,2650.745,0.2006 +1733402700000,2650.725,2650.925,2650.275,2650.785,0.1035 +1733403000000,2650.805,2651.025,2650.055,2650.655,0.1151 +1733403300000,2650.645,2653.255,2650.585,2653.165,0.1335 +1733403600000,2653.185,2654.418,2651.425,2651.915,0.6681 +1733403900000,2651.885,2652.405,2650.985,2651.115,0.229 +1733404200000,2651.085,2653.115,2650.595,2652.245,0.4442 +1733404500000,2652.275,2652.445,2650.755,2651.224,0.5343 +1733404800000,2651.248,2651.775,2647.415,2647.785,0.3938 +1733405100000,2647.705,2647.795,2646.085,2647.035,0.2698 +1733405400000,2647.025,2650.525,2646.535,2647.305,0.7412 +1733405700000,2647.315,2649.015,2646.655,2646.655,0.859 +1733406000000,2646.715,2646.715,2644.215,2644.855,0.8979 +1733406300000,2644.915,2647.685,2644.215,2647.085,0.7525 +1733406600000,2647.125,2649.785,2646.635,2649.675,0.5913 +1733406900000,2649.675,2649.805,2647.575,2648.815,0.4915 +1733407200000,2648.825,2650.105,2646.665,2647.085,0.6744 +1733407500000,2647.095,2648.455,2646.185,2648.415,0.6746 +1733407800000,2648.415,2648.645,2646.415,2648.385,0.5394 +1733408100000,2648.385,2648.735,2646.325,2646.665,0.7649 +1733408400000,2646.695,2647.415,2644.485,2645.045,0.6341 +1733408700000,2645.045,2647.075,2645.015,2645.495,0.5696 +1733409000000,2645.465,2647.665,2644.695,2646.555,0.9393 +1733409300000,2646.595,2647.745,2644.925,2646.175,0.7658 +1733409600000,2646.235,2647.735,2645.905,2647.025,0.6711 +1733409900000,2647.045,2647.425,2642.845,2644.495,0.7241 +1733410200000,2644.555,2646.505,2643.535,2644.965,0.658 +1733410500000,2644.955,2645.755,2639.485,2640.265,0.7746 +1733410800000,2640.285,2641.455,2638.085,2638.835,1.0409 +1733411100000,2638.835,2641.145,2636.495,2637.175,0.8487 +1733411400000,2637.115,2639.075,2635.095,2636.271,0.7498 +1733411700000,2636.295,2638.525,2635.475,2637.025,0.8152 +1733412000000,2637.025,2639.385,2635.445,2635.675,0.8441 +1733412300000,2635.665,2636.665,2633.124,2634.055,0.8302 +1733412600000,2633.955,2635.885,2633.195,2634.595,0.7721 +1733412900000,2634.595,2636.345,2633.725,2634.265,0.7019 +1733413200000,2634.285,2634.315,2631.885,2633.635,0.8584 +1733413500000,2633.625,2635.735,2633.625,2635.615,0.8311 +1733413800000,2635.655,2641.135,2635.645,2639.955,0.9388 +1733414100000,2639.955,2641.855,2639.815,2640.145,0.5957 +1733414400000,2640.125,2642.505,2640.125,2642.135,0.2096 +1733414700000,2642.045,2643.245,2641.875,2642.645,0.1977 +1733415000000,2642.635,2642.685,2639.765,2640.755,0.2623 +1733415300000,2640.755,2643.255,2640.175,2642.155,0.2307 +1733415600000,2642.135,2642.245,2639.825,2640.275,0.3056 +1733415900000,2640.275,2640.355,2636.704,2637.385,0.1838 +1733416200000,2637.595,2639.598,2636.585,2636.935,0.1466 +1733416500000,2636.935,2638.555,2636.525,2638.555,0.1433 +1733416800000,2638.525,2639.095,2636.785,2637.695,0.1391 +1733417100000,2637.725,2637.955,2635.945,2636.435,0.136 +1733417400000,2636.425,2636.425,2632.805,2633.685,0.5403 +1733417700000,2633.685,2635.395,2632.955,2635.065,0.4643 +1733418000000,2635.105,2635.385,2633.905,2634.925,0.3466 +1733418300000,2634.825,2635.775,2633.335,2633.335,0.4222 +1733418600000,2633.345,2633.365,2626.995,2627.595,0.7067 +1733418900000,2627.585,2629.775,2627.275,2627.985,0.3277 +1733419200000,2627.945,2628.305,2625.655,2627.705,0.5299 +1733419500000,2627.705,2627.725,2624.225,2626.415,0.653 +1733419800000,2626.415,2627.555,2625.215,2626.835,0.6013 +1733420100000,2626.805,2627.685,2624.975,2626.335,0.4698 +1733420400000,2626.365,2626.985,2623.614,2625.145,0.5097 +1733420700000,2625.125,2628.265,2624.915,2627.985,0.4585 +1733421000000,2627.995,2628.945,2626.265,2626.995,0.4403 +1733421300000,2627.065,2628.305,2626.695,2627.895,0.3789 +1733421600000,2627.915,2628.745,2627.305,2627.405,0.2616 +1733421900000,2627.435,2628.175,2626.575,2627.595,0.3208 +1733422200000,2627.665,2627.875,2625.655,2626.285,0.4678 +1733422500000,2626.305,2626.995,2624.825,2625.215,0.4916 +1733422800000,2625.185,2626.005,2624.575,2624.705,0.5584 +1733423100000,2624.735,2625.815,2623.385,2624.915,0.4925 +1733423400000,2624.925,2626.985,2624.855,2626.785,0.3701 +1733423700000,2626.785,2628.705,2626.315,2628.605,0.2758 +1733424000000,2628.575,2629.095,2627.885,2628.055,0.1581 +1733424300000,2628.065,2628.995,2627.215,2627.635,0.127 +1733424600000,2627.685,2629.045,2627.675,2628.455,0.0758 +1733424900000,2628.455,2629.525,2628.175,2629.455,0.0848 +1733425200000,2629.455,2631.385,2629.455,2630.085,0.3033 +1733425500000,2630.045,2630.875,2629.645,2630.735,0.3136 +1733425800000,2630.735,2630.735,2629.255,2630.535,0.2833 +1733426100000,2630.525,2630.535,2628.565,2629.475,0.2857 +1733426400000,2629.485,2630.175,2629.105,2629.225,0.2196 +1733426700000,2629.275,2630.175,2629.115,2629.675,0.273 +1733427000000,2629.595,2630.105,2628.865,2629.095,0.2347 +1733427300000,2629.115,2631.085,2629.075,2631.015,0.2169 +1733427600000,2631.075,2631.105,2630.255,2630.935,0.2316 +1733427900000,2630.935,2631.615,2630.415,2631.295,0.261 +1733428200000,2631.295,2631.625,2630.725,2631.055,0.2222 +1733428500000,2631.055,2631.255,2629.735,2629.755,0.2857 +1733428800000,2629.725,2631.285,2629.655,2631.255,0.2984 +1733429100000,2631.265,2631.745,2630.048,2630.375,0.2447 +1733429400000,2630.315,2630.395,2628.584,2629.195,0.2373 +1733429700000,2629.215,2629.785,2628.948,2629.345,0.2002 +1733430000000,2629.305,2629.485,2628.555,2629.195,0.1961 +1733430300000,2629.155,2629.265,2628.395,2628.605,0.2111 +1733430600000,2628.635,2629.565,2627.935,2628.915,0.2694 +1733430900000,2628.935,2630.255,2628.295,2630.125,0.2306 +1733431200000,2630.155,2631.045,2629.885,2630.525,0.2337 +1733431500000,2630.525,2631.355,2630.185,2630.605,0.2171 +1733431800000,2630.675,2630.975,2630.085,2630.355,0.2211 +1733432100000,2630.355,2631.495,2630.225,2631.175,0.1854 +1733432400000,2631.248,2632.195,2631.055,2631.985,0.0472 +1733432700000,2631.935,2632.185,2631.395,2631.885,0.0318 +1733433000000,2631.865,2632.215,2631.185,2631.195,0.0277 +1733433300000,2631.185,2631.215,2630.885,2631.085,0.027 +1733433600000,2631.085,2631.445,2631.025,2631.365,0.0323 +1733433900000,2631.355,2631.705,2631.125,2631.155,0.0309 +1733434200000,2631.175,2631.385,2630.985,2631.175,0.0507 +1733434500000,2631.165,2631.415,2630.985,2630.985,0.028 +1733434800000,2630.985,2631.365,2630.985,2631.315,0.0298 +1733435100000,2631.285,2632.195,2631.105,2631.995,0.0427 +1733435400000,2631.975,2632.375,2631.845,2632.165,0.0453 +1733435700000,2632.175,2632.205,2631.595,2631.665,0.028 +1733439600000,2631.498,2631.975,2631.398,2631.744,0.0582 +1733439900000,2631.744,2631.744,2631.328,2631.355,0.0714 +1733440200000,2631.364,2631.975,2631.355,2631.735,0.0475 +1733440500000,2631.754,2633.148,2631.698,2632.685,0.0869 +1733440800000,2632.665,2633.148,2632.148,2632.305,0.0616 +1733441100000,2632.328,2632.954,2632.288,2632.675,0.0816 +1733441400000,2632.715,2633.285,2632.655,2633.158,0.0385 +1733441700000,2633.165,2633.345,2632.805,2633.055,0.0985 +1733442000000,2633.055,2633.055,2632.515,2632.785,0.0866 +1733442300000,2632.805,2633.555,2632.595,2633.505,0.063 +1733442600000,2633.485,2633.725,2633.175,2633.175,0.0438 +1733442900000,2633.205,2633.635,2633.205,2633.635,0.0943 +1733443200000,2633.625,2633.655,2632.465,2632.994,0.1566 +1733443500000,2632.994,2632.994,2631.974,2632.004,0.2277 +1733443800000,2631.995,2632.004,2631.505,2631.845,0.1065 +1733444100000,2631.825,2631.995,2631.335,2631.795,0.042 +1733444400000,2631.795,2632.055,2631.725,2631.795,0.0282 +1733444700000,2631.745,2631.785,2631.195,2631.575,0.071 +1733445000000,2631.575,2632.865,2631.575,2632.445,0.1938 +1733445300000,2632.445,2632.605,2631.534,2631.745,0.2258 +1733445600000,2631.755,2632.315,2631.755,2631.945,0.1345 +1733445900000,2631.945,2632.265,2631.435,2631.985,0.189 +1733446200000,2631.945,2631.995,2630.755,2630.795,0.2877 +1733446500000,2630.765,2630.985,2628.015,2628.325,0.2869 +1733446800000,2628.345,2630.455,2627.975,2628.425,0.2479 +1733447100000,2628.425,2628.555,2618.045,2619.135,0.7133 +1733447400000,2619.065,2620.055,2612.585,2615.555,0.7199 +1733447700000,2615.595,2617.875,2614.395,2617.495,0.7358 +1733448000000,2617.515,2619.305,2615.935,2618.475,0.3836 +1733448300000,2618.495,2619.955,2617.685,2618.475,0.5054 +1733448600000,2618.565,2621.855,2618.205,2620.225,0.6074 +1733448900000,2620.185,2624.055,2620.055,2623.965,0.6951 +1733449200000,2623.995,2624.135,2620.415,2620.815,0.6336 +1733449500000,2620.815,2620.945,2616.408,2619.275,0.635 +1733449800000,2619.285,2619.635,2617.775,2618.715,0.5388 +1733450100000,2618.705,2619.715,2617.425,2617.434,0.3652 +1733450400000,2617.425,2619.365,2616.825,2619.105,0.4365 +1733450700000,2619.045,2620.755,2618.355,2620.575,0.2483 +1733451000000,2620.575,2622.245,2619.948,2620.355,0.1654 +1733451300000,2620.385,2620.385,2618.985,2619.235,0.167 +1733451600000,2619.235,2620.365,2618.935,2620.285,0.1458 +1733451900000,2620.295,2621.995,2620.295,2621.725,0.2144 +1733452200000,2621.695,2623.515,2621.315,2622.615,0.4578 +1733452500000,2622.685,2622.975,2622.045,2622.945,0.3723 +1733452800000,2622.945,2624.998,2622.945,2624.315,0.3978 +1733453100000,2624.305,2624.705,2623.455,2624.055,0.3037 +1733453400000,2624.055,2624.545,2623.715,2623.925,0.1429 +1733453700000,2623.935,2625.335,2623.935,2625.155,0.1839 +1733454000000,2625.165,2626.445,2624.795,2625.865,0.3175 +1733454300000,2625.865,2627.145,2625.595,2626.615,0.51 +1733454600000,2626.625,2629.315,2626.575,2628.715,0.4461 +1733454900000,2628.755,2629.798,2628.155,2629.515,0.42 +1733455200000,2629.475,2634.205,2629.345,2633.905,0.4961 +1733455500000,2633.965,2638.165,2633.965,2636.355,0.6855 +1733455800000,2636.355,2637.375,2634.075,2636.925,0.2954 +1733456100000,2637.015,2639.665,2636.885,2639.055,0.2141 +1733456400000,2639.055,2639.975,2637.925,2639.565,0.1679 +1733456700000,2639.555,2639.925,2638.205,2639.075,0.1607 +1733457000000,2639.075,2642.035,2639.025,2640.035,0.1757 +1733457300000,2640.035,2642.405,2640.035,2640.655,0.1852 +1733457600000,2640.655,2642.925,2640.075,2642.195,0.1716 +1733457900000,2642.195,2642.625,2641.225,2642.004,0.129 +1733458200000,2641.995,2642.305,2641.665,2642.085,0.1388 +1733458500000,2642.075,2642.415,2640.945,2640.974,0.3296 +1733458800000,2640.965,2642.305,2640.475,2642.215,0.091 +1733459100000,2642.175,2644.405,2641.894,2641.894,0.1904 +1733459400000,2641.854,2642.404,2641.558,2641.758,0.1566 +1733459700000,2641.758,2642.394,2641.544,2641.984,0.1207 +1733460000000,2641.958,2643.715,2641.958,2642.535,0.1111 +1733460300000,2642.525,2642.605,2641.455,2641.905,0.0766 +1733460600000,2641.925,2642.885,2641.804,2642.124,0.0732 +1733460900000,2642.104,2642.265,2641.325,2642.095,0.0644 +1733461200000,2642.075,2642.164,2641.315,2641.865,0.0965 +1733461500000,2641.865,2642.225,2641.675,2642.075,0.0744 +1733461800000,2642.075,2642.185,2641.734,2642.075,0.0573 +1733462100000,2642.095,2642.285,2642.044,2642.045,0.0479 +1733462400000,2642.015,2642.245,2641.885,2642.065,0.0594 +1733462700000,2642.065,2642.165,2641.745,2641.745,0.0782 +1733463000000,2641.764,2642.465,2639.335,2639.575,0.2876 +1733463300000,2639.555,2640.725,2638.485,2638.495,0.2075 +1733463600000,2638.475,2639.045,2636.145,2636.604,0.2543 +1733463900000,2636.595,2637.514,2635.365,2635.715,0.2352 +1733464200000,2635.665,2638.518,2635.165,2637.695,0.283 +1733464500000,2637.685,2638.615,2637.674,2637.775,0.1239 +1733464800000,2637.755,2638.035,2637.165,2637.885,0.1114 +1733465100000,2637.845,2638.045,2636.145,2636.945,0.3606 +1733465400000,2636.955,2638.615,2636.655,2638.085,0.1766 +1733465700000,2638.055,2638.698,2637.875,2638.175,0.1823 +1733466000000,2638.115,2638.935,2638.055,2638.685,0.0937 +1733466300000,2638.685,2640.565,2638.285,2640.235,0.1011 +1733466600000,2640.255,2642.098,2639.985,2639.985,0.3086 +1733466900000,2639.955,2640.915,2636.545,2637.425,0.5789 +1733467200000,2637.395,2638.745,2637.395,2638.315,0.1897 +1733467500000,2638.275,2639.645,2638.175,2639.435,0.3241 +1733467800000,2639.425,2640.015,2638.995,2639.385,0.2974 +1733468100000,2639.395,2639.855,2638.965,2639.255,0.4027 +1733468400000,2639.265,2639.265,2636.945,2639.115,0.3071 +1733468700000,2639.105,2639.105,2637.465,2638.195,0.1578 +1733469000000,2638.195,2638.365,2637.455,2638.155,0.1416 +1733469300000,2638.155,2638.805,2638.005,2638.595,0.1192 +1733469600000,2638.595,2639.545,2637.255,2637.255,0.1186 +1733469900000,2637.255,2637.425,2635.895,2636.525,0.1829 +1733470200000,2636.525,2637.875,2636.325,2636.535,0.2063 +1733470500000,2636.515,2637.665,2636.305,2636.835,0.2373 +1733470800000,2636.825,2637.125,2636.475,2636.505,0.1868 +1733471100000,2636.485,2637.655,2636.435,2637.415,0.1472 +1733471400000,2637.415,2639.075,2636.638,2638.935,0.1641 +1733471700000,2638.915,2640.055,2638.865,2639.615,0.3044 +1733472000000,2639.615,2640.865,2638.995,2639.205,0.3653 +1733472300000,2639.198,2640.745,2638.598,2640.705,0.4065 +1733472600000,2640.685,2641.355,2640.125,2640.455,0.2625 +1733472900000,2640.435,2640.555,2638.935,2638.995,0.187 +1733473200000,2638.955,2639.815,2638.315,2639.375,0.3879 +1733473500000,2639.375,2640.255,2638.445,2638.505,0.1643 +1733473800000,2638.505,2639.525,2637.625,2638.445,0.1546 +1733474100000,2638.425,2641.165,2638.305,2641.145,0.1387 +1733474400000,2641.145,2642.035,2640.715,2641.845,0.1568 +1733474700000,2641.845,2643.475,2640.994,2642.048,0.1582 +1733475000000,2642.045,2642.148,2641.005,2641.665,0.1196 +1733475300000,2641.645,2645.065,2641.475,2644.034,0.1391 +1733475600000,2644.045,2644.805,2643.305,2643.634,0.3595 +1733475900000,2643.635,2645.535,2642.818,2644.635,0.1995 +1733476200000,2644.635,2645.025,2642.695,2642.985,0.1831 +1733476500000,2642.995,2643.585,2640.905,2640.965,0.2527 +1733476800000,2640.965,2642.305,2640.838,2641.435,0.3806 +1733477100000,2641.448,2642.645,2640.605,2642.185,0.3708 +1733477400000,2642.228,2642.325,2639.765,2639.985,0.3312 +1733477700000,2639.995,2642.028,2639.605,2641.745,0.2999 +1733478000000,2641.758,2642.548,2640.855,2642.348,0.1777 +1733478300000,2642.355,2643.158,2640.628,2640.705,0.3082 +1733478600000,2640.705,2641.595,2640.468,2641.495,0.2452 +1733478900000,2641.448,2641.705,2640.015,2640.615,0.1972 +1733479200000,2640.635,2640.748,2639.905,2640.265,0.0578 +1733479500000,2640.255,2640.595,2639.025,2639.235,0.1152 +1733479800000,2639.235,2639.675,2638.145,2638.545,0.2477 +1733480100000,2638.565,2639.645,2638.055,2639.525,0.1543 +1733480400000,2639.505,2639.925,2638.045,2638.595,0.2137 +1733480700000,2638.695,2638.695,2636.635,2637.285,0.2927 +1733481000000,2637.285,2637.418,2636.355,2636.795,0.3578 +1733481300000,2636.805,2637.145,2635.655,2635.695,0.3381 +1733481600000,2635.755,2636.145,2634.335,2634.605,0.2401 +1733481900000,2634.605,2634.755,2633.395,2634.625,0.3117 +1733482200000,2634.625,2636.175,2634.375,2635.585,0.277 +1733482500000,2635.588,2635.598,2633.838,2633.974,0.248 +1733482800000,2633.974,2635.125,2632.295,2634.918,0.3104 +1733483100000,2634.925,2635.735,2634.818,2635.425,0.1516 +1733483400000,2635.415,2636.308,2635.345,2636.155,0.0964 +1733483700000,2636.155,2637.255,2636.025,2637.105,0.1839 +1733484000000,2637.098,2637.698,2636.898,2637.698,0.1623 +1733484300000,2637.678,2638.298,2637.098,2637.598,0.1084 +1733484600000,2637.598,2638.905,2637.308,2637.855,0.0992 +1733484900000,2637.895,2639.165,2637.835,2638.345,0.0726 +1733485200000,2638.415,2638.415,2636.545,2637.295,0.1041 +1733485500000,2637.295,2638.275,2636.775,2637.648,0.1215 +1733485800000,2637.645,2639.105,2637.465,2638.835,0.1046 +1733486100000,2638.845,2639.135,2638.065,2638.295,0.115 +1733486400000,2638.295,2638.295,2635.605,2637.705,0.1852 +1733486700000,2637.695,2637.785,2636.115,2636.975,0.1883 +1733487000000,2636.978,2639.425,2636.855,2639.385,0.1585 +1733487300000,2639.385,2640.964,2638.438,2640.664,0.287 +1733487600000,2640.648,2640.848,2638.915,2639.165,0.1622 +1733487900000,2639.194,2639.505,2638.655,2639.225,0.0831 +1733488200000,2639.235,2639.925,2638.805,2639.415,0.0963 +1733488500000,2639.425,2640.798,2639.085,2640.598,0.2448 +1733488800000,2640.608,2641.378,2639.598,2640.578,0.251 +1733489100000,2640.578,2640.578,2638.625,2638.655,0.1922 +1733489400000,2638.655,2639.785,2637.355,2638.255,0.153 +1733489700000,2638.255,2638.665,2637.135,2638.415,0.124 +1733490000000,2638.405,2639.545,2635.644,2636.344,0.464 +1733490300000,2636.365,2637.465,2635.875,2636.118,0.3055 +1733490600000,2636.115,2637.448,2635.095,2636.168,0.4458 +1733490900000,2636.165,2636.848,2633.808,2634.024,0.343 +1733491200000,2634.024,2637.648,2633.908,2637.385,0.564 +1733491500000,2637.615,2637.794,2634.238,2634.618,0.2141 +1733491800000,2634.618,2643.148,2630.948,2636.775,0.7721 +1733492100000,2636.778,2643.185,2634.715,2641.925,0.5199 +1733492400000,2641.905,2642.215,2635.258,2635.628,0.9601 +1733492700000,2635.604,2637.294,2632.288,2632.655,0.8432 +1733493000000,2632.534,2636.465,2631.675,2636.268,0.5529 +1733493300000,2636.244,2637.495,2634.624,2635.615,0.3703 +1733493600000,2635.605,2638.748,2634.484,2635.565,0.3363 +1733493900000,2635.565,2635.635,2626.998,2627.874,0.4164 +1733494200000,2627.805,2629.085,2623.864,2628.025,0.4622 +1733494500000,2628.015,2630.948,2627.055,2628.185,0.5838 +1733494800000,2628.194,2631.465,2626.745,2631.175,0.3881 +1733495100000,2631.155,2632.465,2629.208,2629.675,0.3298 +1733495400000,2629.655,2632.298,2627.715,2630.065,0.42 +1733495700000,2630.065,2630.975,2627.064,2629.645,0.4483 +1733496000000,2629.655,2630.065,2625.745,2629.145,0.8051 +1733496300000,2629.255,2633.348,2629.235,2632.745,1.1493 +1733496600000,2632.795,2635.775,2632.325,2633.965,0.9279 +1733496900000,2633.975,2635.805,2632.675,2635.405,0.4317 +1733497200000,2635.405,2638.505,2632.355,2637.745,0.3963 +1733497500000,2637.748,2639.635,2637.025,2638.325,0.4381 +1733497800000,2638.224,2640.405,2636.168,2636.758,0.5753 +1733498100000,2636.768,2637.668,2635.488,2637.198,0.671 +1733498400000,2637.165,2637.695,2634.394,2636.595,0.8243 +1733498700000,2636.638,2639.578,2636.638,2638.035,0.5228 +1733499000000,2638.045,2640.095,2637.725,2639.405,0.2172 +1733499300000,2639.415,2639.548,2635.414,2635.995,0.2759 +1733499600000,2635.995,2636.965,2633.294,2634.275,0.2705 +1733499900000,2634.265,2636.115,2633.624,2635.025,0.2059 +1733500200000,2635.025,2636.325,2634.025,2636.175,0.1885 +1733500500000,2636.205,2637.605,2635.475,2637.455,0.1985 +1733500800000,2637.475,2638.945,2636.905,2638.015,0.1701 +1733501100000,2637.995,2638.305,2635.385,2637.325,0.2136 +1733501400000,2637.295,2637.784,2636.135,2636.778,0.3325 +1733501700000,2636.778,2638.748,2636.254,2638.648,0.4343 +1733502000000,2638.624,2640.484,2638.448,2639.748,0.3399 +1733502300000,2639.785,2639.798,2638.525,2638.998,0.1821 +1733502600000,2639.098,2641.048,2638.465,2640.205,0.173 +1733502900000,2640.175,2641.495,2639.705,2639.735,0.1469 +1733503200000,2639.735,2640.384,2638.975,2639.935,0.1667 +1733503500000,2639.935,2640.274,2639.004,2639.425,0.1719 +1733503800000,2639.425,2640.175,2639.015,2639.945,0.1204 +1733504100000,2639.945,2640.495,2639.345,2640.295,0.1015 +1733504400000,2640.355,2640.535,2635.385,2635.565,0.223 +1733504700000,2635.535,2639.648,2635.405,2639.445,0.231 +1733505000000,2639.448,2639.848,2638.548,2639.348,0.1229 +1733505300000,2639.448,2640.084,2637.698,2637.898,0.1259 +1733505600000,2637.884,2638.098,2636.748,2637.175,0.1134 +1733505900000,2637.175,2638.085,2636.205,2637.125,0.1405 +1733506200000,2637.155,2637.455,2635.445,2635.564,0.1383 +1733506500000,2635.565,2636.785,2635.495,2636.235,0.0965 +1733506800000,2636.205,2636.205,2634.355,2634.885,0.1363 +1733507100000,2634.855,2635.065,2634.035,2634.064,0.142 +1733507400000,2634.044,2635.798,2634.025,2635.725,0.1274 +1733507700000,2635.725,2635.725,2634.355,2634.785,0.2966 +1733508000000,2634.765,2635.795,2633.975,2634.695,0.1132 +1733508300000,2634.675,2636.175,2634.605,2636.155,0.1176 +1733508600000,2636.145,2637.008,2636.004,2636.664,0.291 +1733508900000,2636.678,2638.165,2636.678,2637.665,0.1613 +1733509200000,2637.695,2638.575,2637.555,2638.325,0.0835 +1733509500000,2638.325,2638.835,2637.155,2637.525,0.109 +1733509800000,2637.645,2637.645,2635.335,2635.625,0.122 +1733510100000,2635.605,2636.815,2635.605,2636.305,0.0696 +1733510400000,2636.305,2636.915,2635.945,2636.575,0.067 +1733510700000,2636.545,2636.835,2635.865,2636.395,0.0533 +1733511000000,2636.425,2636.895,2635.715,2636.675,0.057 +1733511300000,2636.695,2637.175,2636.525,2637.085,0.0682 +1733511600000,2637.134,2637.295,2636.195,2636.315,0.0696 +1733511900000,2636.315,2636.415,2635.125,2635.155,0.0741 +1733512200000,2635.175,2635.185,2634.375,2634.745,0.0618 +1733512500000,2634.745,2634.765,2634.015,2634.405,0.0686 +1733512800000,2634.405,2635.025,2633.985,2634.575,0.0673 +1733513100000,2634.595,2634.695,2633.255,2633.655,0.0616 +1733513400000,2633.655,2634.195,2633.085,2633.855,0.0496 +1733513700000,2633.885,2634.875,2633.715,2634.055,0.0605 +1733514000000,2634.025,2634.025,2633.315,2633.875,0.0508 +1733514300000,2633.875,2634.055,2632.915,2632.915,0.0496 +1733514600000,2632.915,2634.255,2632.885,2633.945,0.055 +1733514900000,2633.975,2635.075,2633.675,2634.695,0.0733 +1733515200000,2634.715,2635.448,2633.255,2634.848,0.1279 +1733515500000,2634.848,2635.635,2634.575,2635.185,0.0635 +1733515800000,2635.235,2635.445,2633.915,2634.365,0.0542 +1733516100000,2634.385,2635.585,2634.015,2635.455,0.0537 +1733516400000,2635.465,2636.245,2635.285,2635.875,0.0765 +1733516700000,2635.855,2636.245,2635.165,2635.415,0.0636 +1733517000000,2635.435,2635.775,2634.675,2635.335,0.0549 +1733517300000,2635.305,2635.375,2634.755,2635.065,0.0407 +1733517600000,2635.065,2635.065,2633.855,2634.275,0.0407 +1733517900000,2634.245,2634.895,2633.675,2633.795,0.0447 +1733518200000,2633.715,2634.135,2632.875,2633.205,0.0514 +1733518500000,2633.195,2633.345,2631.365,2631.758,0.1008 +1733518800000,2631.725,2632.575,2631.725,2632.145,0.0659 +1733519100000,2632.145,2633.155,2632.135,2632.815,0.0394 +1733519400000,2632.815,2632.885,2632.225,2632.295,0.0206 +1733519700000,2632.295,2632.425,2631.955,2632.085,0.0284 +1733520000000,2632.085,2632.295,2631.505,2631.705,0.0297 +1733520300000,2631.695,2631.695,2630.955,2631.485,0.0346 +1733520600000,2631.565,2631.685,2631.305,2631.685,0.0306 +1733520900000,2631.695,2632.698,2631.665,2632.515,0.0308 +1733521200000,2632.515,2632.915,2632.515,2632.755,0.0155 +1733521500000,2632.745,2633.005,2632.265,2632.825,0.0553 +1733521800000,2632.755,2633.675,2632.748,2632.948,0.0447 +1733522100000,2632.848,2633.198,2632.305,2632.664,0.0533 +1733698800000,2646.52,2647.955,2640.598,2642.998,0.2639 +1733699100000,2642.998,2648.105,2642.405,2643.648,0.2743 +1733699400000,2643.648,2646.448,2642.048,2642.548,0.1486 +1733699700000,2642.414,2644.575,2640.698,2643.498,0.1026 +1733700000000,2643.538,2643.758,2641.384,2642.298,0.0808 +1733700300000,2642.264,2642.798,2636.575,2637.865,0.1016 +1733700600000,2637.865,2639.475,2636.148,2637.985,0.1125 +1733700900000,2637.975,2639.375,2637.325,2638.895,0.0716 +1733701200000,2638.895,2638.965,2637.615,2637.925,0.0436 +1733701500000,2637.895,2637.935,2636.625,2637.795,0.0536 +1733701800000,2637.848,2638.498,2637.198,2637.605,0.0353 +1733702100000,2637.605,2639.935,2637.485,2639.935,0.0454 +1733702400000,2639.925,2639.925,2634.304,2634.948,0.1795 +1733702700000,2634.948,2637.055,2633.955,2635.985,0.2264 +1733703000000,2635.975,2636.975,2635.608,2636.305,0.258 +1733703300000,2636.285,2636.405,2634.625,2634.985,0.0802 +1733703600000,2635.005,2635.575,2633.555,2633.795,0.077 +1733703900000,2633.775,2634.375,2631,2631,0.2256 +1733704200000,2631,2631,2628.205,2628.225,0.4416 +1733704500000,2628.235,2630.065,2627.455,2628.125,0.3511 +1733704800000,2628.135,2629.325,2627.645,2628.355,0.2501 +1733705100000,2628.345,2629.875,2628.005,2629.845,0.2642 +1733705400000,2629.875,2630.575,2629.095,2629.705,0.2791 +1733705700000,2629.665,2630.985,2628.125,2630.865,0.2936 +1733706000000,2630.875,2635.835,2630.795,2635.035,0.8212 +1733706300000,2634.975,2637.925,2633.495,2637.695,0.8012 +1733706600000,2637.725,2643.525,2637.638,2642.865,0.8975 +1733706900000,2642.895,2646.325,2642.235,2646.325,0.822 +1733707200000,2646.325,2649.165,2646.095,2648.115,0.9418 +1733707500000,2648.095,2650.515,2647.865,2648.975,0.7283 +1733707800000,2649.015,2649.365,2646.455,2647.715,0.7543 +1733708100000,2647.765,2649.025,2646.425,2646.535,0.69 +1733708400000,2646.505,2646.895,2645.008,2646.735,0.5873 +1733708700000,2646.765,2646.765,2644.235,2645.445,0.5642 +1733709000000,2645.435,2646.585,2644.515,2645.335,0.4034 +1733709300000,2645.335,2647.235,2644.775,2646.645,0.4645 +1733709600000,2646.645,2647.905,2645.465,2646.305,0.514 +1733709900000,2646.305,2647.605,2645.624,2646.355,0.5219 +1733710200000,2646.375,2648.595,2645.815,2645.915,0.453 +1733710500000,2645.865,2646.375,2644.495,2644.985,0.2546 +1733710800000,2644.985,2647.145,2644.768,2646.755,0.2827 +1733711100000,2646.755,2647.505,2646.185,2647.475,0.2559 +1733711400000,2647.445,2648.475,2646.595,2646.625,0.5347 +1733711700000,2646.555,2646.625,2643.815,2643.845,0.5956 +1733712000000,2643.815,2643.815,2640.825,2642.425,0.6601 +1733712300000,2642.415,2643.875,2642.315,2643.635,0.1511 +1733712600000,2643.635,2644.705,2642.755,2643.525,0.1227 +1733712900000,2643.525,2646.375,2643.375,2645.925,0.1475 +1733713200000,2645.924,2646.505,2644.364,2644.684,0.1632 +1733713500000,2644.695,2644.865,2641.625,2641.825,0.1473 +1733713800000,2641.845,2643.218,2641.508,2642.505,0.3408 +1733714100000,2642.535,2645.555,2642.305,2644.955,0.193 +1733714400000,2644.935,2644.938,2641.424,2642.185,0.162 +1733714700000,2642.185,2642.435,2640.195,2641.685,0.1969 +1733715000000,2641.685,2643.154,2641.575,2642.425,0.1012 +1733715300000,2642.405,2642.825,2641.915,2642.185,0.0903 +1733715600000,2642.224,2643.104,2641.944,2643.014,0.1289 +1733715900000,2643.008,2643.085,2641.925,2642.165,0.0716 +1733716200000,2642.145,2642.145,2640.275,2640.275,0.1194 +1733716500000,2640.254,2640.464,2638.128,2638.694,0.3296 +1733716800000,2638.695,2639.175,2636.655,2637.705,0.2439 +1733717100000,2637.725,2638.875,2636.875,2637.395,0.22 +1733717400000,2637.415,2638.495,2637.195,2637.705,0.1377 +1733717700000,2637.714,2638.795,2637.705,2638.165,0.0998 +1733718000000,2638.135,2638.135,2636.465,2636.755,0.133 +1733718300000,2636.735,2637.675,2635.845,2636.205,0.2222 +1733718600000,2636.194,2638.725,2635.495,2637.645,0.2547 +1733718900000,2637.615,2638.175,2635.105,2635.245,0.3982 +1733719200000,2635.215,2636.085,2634.835,2635.154,0.425 +1733719500000,2635.154,2636.035,2634.505,2635.265,0.3354 +1733719800000,2635.205,2637.075,2634.925,2636.945,0.1287 +1733720100000,2636.945,2637.355,2635.015,2635.845,0.0821 +1733720400000,2635.855,2636.998,2635.795,2636.405,0.1185 +1733720700000,2636.415,2637.235,2635.748,2637.055,0.0962 +1733721000000,2637.035,2638.155,2637.035,2637.095,0.0634 +1733721300000,2637.125,2638.685,2636.995,2638.565,0.0587 +1733721600000,2638.545,2639.185,2638.085,2638.885,0.0718 +1733721900000,2638.865,2638.975,2637.425,2637.875,0.2056 +1733722200000,2637.865,2638.098,2635.808,2637.298,0.3156 +1733722500000,2637.235,2639.315,2637.015,2639.195,0.1931 +1733722800000,2639.265,2640.135,2637.955,2638.895,0.142 +1733723100000,2638.865,2639.745,2638.755,2639.655,0.1281 +1733723400000,2639.655,2640.255,2638.805,2639.085,0.1539 +1733723700000,2639.065,2639.165,2637.185,2638.195,0.3741 +1733724000000,2638.195,2640.165,2638.015,2639.985,0.2731 +1733724300000,2640.065,2641.375,2639.465,2640.945,0.1158 +1733724600000,2640.955,2641.835,2640.315,2641.445,0.1694 +1733724900000,2641.445,2642.325,2640.725,2641.735,0.1516 +1733725200000,2641.784,2642.405,2640.485,2641.205,0.1181 +1733725500000,2641.225,2642.528,2640.725,2642.205,0.0954 +1733725800000,2642.195,2642.715,2641.745,2642.225,0.1316 +1733726100000,2642.225,2643.695,2641.835,2643.175,0.3367 +1733726400000,2643.185,2643.295,2641.218,2641.998,0.3612 +1733726700000,2641.978,2643.855,2641.895,2643.315,0.1923 +1733727000000,2643.335,2644.248,2643.185,2643.895,0.1976 +1733727300000,2643.915,2644.348,2643.475,2643.675,0.147 +1733727600000,2643.685,2644.945,2643.438,2643.485,0.1732 +1733727900000,2643.485,2644.755,2642.905,2644.055,0.227 +1733728200000,2644.045,2644.365,2643.485,2643.835,0.1484 +1733728500000,2643.835,2644.838,2643.648,2644.045,0.1207 +1733728800000,2644.035,2646.215,2643.945,2646.045,0.2212 +1733729100000,2646.095,2647.255,2645.815,2647.175,0.1688 +1733729400000,2647.105,2650.625,2647.055,2649.965,0.4648 +1733729700000,2649.895,2650.435,2646.965,2647.135,0.5295 +1733730000000,2647.125,2648.495,2646.448,2648.495,0.2236 +1733730300000,2648.495,2649.425,2647.508,2648.775,0.254 +1733730600000,2648.755,2650.005,2648.325,2649.945,0.1358 +1733730900000,2649.925,2651.125,2649.365,2650.445,0.1492 +1733731200000,2650.465,2651.005,2649.325,2650.225,0.1481 +1733731500000,2650.225,2650.385,2649.175,2649.615,0.1673 +1733731800000,2649.605,2650.205,2649.335,2649.505,0.1219 +1733732100000,2649.505,2649.655,2647.735,2647.795,0.205 +1733732400000,2647.805,2649.935,2647.715,2648.365,0.1085 +1733732700000,2648.365,2648.735,2647.605,2647.738,0.1651 +1733733000000,2647.685,2648.795,2646.425,2646.905,0.1791 +1733733300000,2646.905,2648.948,2645.915,2648.305,0.2938 +1733733600000,2648.305,2648.585,2646.885,2647.744,0.1703 +1733733900000,2647.744,2649.015,2647.435,2648.895,0.1695 +1733734200000,2648.895,2650.285,2648.448,2648.545,0.1153 +1733734500000,2648.545,2649.415,2646.815,2649.265,0.2396 +1733734800000,2649.255,2650.795,2648.915,2650.695,0.1214 +1733735100000,2650.695,2650.795,2648.635,2650.255,0.1243 +1733735400000,2650.255,2652.105,2650.255,2652.105,0.104 +1733735700000,2652.135,2653.255,2651.165,2653.135,0.114 +1733736000000,2653.175,2654.035,2651.828,2652.885,0.1994 +1733736300000,2652.855,2653.755,2652.225,2653.075,0.0939 +1733736600000,2653.075,2653.715,2652.235,2653.265,0.0917 +1733736900000,2653.215,2654.225,2652.975,2654.215,0.0911 +1733737200000,2654.225,2654.605,2653.155,2653.394,0.1462 +1733737500000,2653.394,2656.005,2653.308,2655.885,0.1357 +1733737800000,2655.895,2657.325,2654.895,2655.218,0.2769 +1733738100000,2655.218,2655.648,2654.595,2655.465,0.1735 +1733738400000,2655.495,2657.185,2655.495,2656.945,0.1033 +1733738700000,2656.925,2657.185,2656.125,2656.748,0.0789 +1733739000000,2656.725,2657.148,2655.494,2656.345,0.0809 +1733739300000,2656.358,2658.198,2656.345,2657.505,0.0815 +1733739600000,2657.505,2658.125,2656.834,2657.955,0.1301 +1733739900000,2657.955,2658.275,2657.5,2657.604,0.1752 +1733740200000,2657.624,2658.048,2655.155,2655.448,0.2032 +1733740500000,2655.448,2655.848,2653.344,2654.585,0.1792 +1733740800000,2654.585,2656.155,2654.225,2655.885,0.1249 +1733741100000,2655.885,2656.985,2655.185,2656.055,0.09 +1733741400000,2656.035,2657.035,2656.015,2656.855,0.0615 +1733741700000,2656.855,2657.675,2656.305,2657.405,0.1138 +1733742000000,2657.465,2658.065,2656.975,2657.335,0.1162 +1733742300000,2657.335,2658.035,2656.515,2657.685,0.08 +1733742600000,2657.685,2658.235,2657.515,2658.025,0.0741 +1733742900000,2658.005,2658.015,2657.135,2657.595,0.0987 +1733743200000,2657.648,2659.275,2656.995,2659.015,0.0814 +1733743500000,2659.015,2660.345,2656.065,2656.184,0.3707 +1733743800000,2656.264,2657.565,2654.524,2657.098,0.3038 +1733744100000,2657.075,2657.245,2656.045,2656.598,0.0838 +1733744400000,2656.585,2657.778,2653.585,2653.645,0.1596 +1733744700000,2653.654,2656.415,2653.304,2656.185,0.2337 +1733745000000,2656.155,2656.805,2655.195,2655.414,0.1992 +1733745300000,2655.474,2656.248,2654.505,2656.145,0.1204 +1733745600000,2656.115,2658.208,2655.794,2656.228,0.2047 +1733745900000,2656.225,2656.438,2654.868,2656.218,0.2358 +1733746200000,2656.184,2657.395,2656.054,2657.325,0.1127 +1733746500000,2657.345,2657.425,2655.858,2655.858,0.1316 +1733746800000,2655.878,2656.328,2655.035,2655.455,0.1244 +1733747100000,2655.455,2657.165,2655.435,2655.875,0.1141 +1733747400000,2655.945,2656.925,2655.875,2656.658,0.1136 +1733747700000,2656.658,2657.165,2655.658,2656.375,0.2187 +1733748000000,2656.375,2656.395,2654.948,2655.345,0.259 +1733748300000,2655.324,2655.565,2653.275,2653.685,0.1403 +1733748600000,2653.685,2654.845,2653.175,2654.845,0.0946 +1733748900000,2654.905,2656.525,2654.504,2656.095,0.1262 +1733749200000,2656.095,2658.015,2654.775,2657.785,0.31 +1733749500000,2657.765,2658.575,2654.975,2655.595,0.274 +1733749800000,2655.585,2656.985,2655.035,2655.725,0.2015 +1733750100000,2655.745,2658.075,2654.945,2656.605,0.2035 +1733750400000,2656.585,2658.035,2655.505,2656.205,0.2258 +1733750700000,2656.255,2656.905,2654.545,2656.335,0.2727 +1733751000000,2656.335,2660.685,2656.245,2660.484,0.5938 +1733751300000,2660.484,2662.064,2659.648,2661.775,0.9527 +1733751600000,2661.854,2662.685,2661.055,2661.415,0.4002 +1733751900000,2661.395,2664.558,2661.345,2664.104,0.3073 +1733752200000,2664.025,2664.785,2663.105,2663.805,0.2583 +1733752500000,2663.825,2666.215,2663.585,2665.365,0.3152 +1733752800000,2665.415,2666.384,2664.158,2664.565,0.5319 +1733753100000,2664.585,2665.975,2662.455,2665.975,0.4088 +1733753400000,2665.995,2666.585,2664.345,2666.195,0.2408 +1733753700000,2666.175,2666.835,2664.615,2664.795,0.3886 +1733754000000,2664.875,2665.825,2663.615,2665.755,0.4544 +1733754300000,2665.745,2669.135,2665.745,2668.065,0.5192 +1733754600000,2668.075,2670.695,2667.095,2668.735,0.9779 +1733754900000,2668.735,2669.365,2666.195,2668.965,0.8786 +1733755200000,2668.985,2672.585,2668.755,2672.365,0.7582 +1733755500000,2672.385,2673.665,2670.825,2672.798,0.6186 +1733755800000,2672.898,2674.104,2672.295,2673.798,0.4896 +1733756100000,2673.808,2675.155,2672.705,2674.055,0.8545 +1733756400000,2674.025,2674.685,2671.425,2674.555,0.4952 +1733756700000,2674.565,2674.745,2672.715,2673.998,0.5603 +1733757000000,2674.018,2676.008,2673.338,2675.884,0.5795 +1733757300000,2675.875,2676.255,2673.628,2674.435,0.5534 +1733757600000,2674.428,2675.298,2673.048,2674.255,0.404 +1733757900000,2674.255,2674.705,2671.205,2672.085,0.2769 +1733758200000,2672.085,2672.505,2669.765,2670.304,0.4183 +1733758500000,2670.305,2672.025,2670.215,2671.615,0.4416 +1733758800000,2671.615,2673.745,2670.845,2672.185,0.4859 +1733759100000,2672.205,2672.295,2668.135,2668.755,0.6508 +1733759400000,2668.775,2671.095,2667.405,2667.435,0.5147 +1733759700000,2667.375,2668.825,2666.525,2668.165,0.7335 +1733760000000,2668.165,2668.955,2667.095,2668.705,0.6311 +1733760300000,2668.695,2669.665,2667.745,2668.495,0.7651 +1733760600000,2668.565,2669.365,2667.085,2667.735,0.692 +1733760900000,2667.695,2669.885,2666.835,2669.295,0.5034 +1733761200000,2669.265,2670.205,2667.725,2670.155,0.4502 +1733761500000,2670.175,2670.445,2668.445,2668.645,0.205 +1733761800000,2668.508,2669.095,2666.485,2666.825,0.3603 +1733762100000,2666.845,2667.135,2665.825,2666.785,0.4465 +1733762400000,2666.765,2669.305,2666.765,2668.655,0.2986 +1733762700000,2668.655,2669.655,2667.245,2668.205,0.1914 +1733763000000,2668.225,2668.565,2665.745,2665.965,0.1458 +1733763300000,2665.965,2667.845,2665.475,2667.515,0.1501 +1733763600000,2667.535,2669.255,2666.815,2666.825,0.1561 +1733763900000,2666.855,2667.245,2665.965,2667.185,0.1758 +1733764200000,2667.165,2667.965,2666.265,2667.375,0.1012 +1733764500000,2667.405,2668.095,2666.675,2667.005,0.0806 +1733764800000,2667.025,2667.035,2665.825,2666.305,0.0754 +1733765100000,2666.325,2667.445,2665.855,2667.055,0.108 +1733765400000,2667.005,2667.775,2666.695,2667.165,0.115 +1733765700000,2667.185,2667.575,2665.925,2665.975,0.1307 +1733766000000,2666.005,2666.525,2665.095,2665.415,0.1166 +1733766300000,2665.375,2665.855,2663.905,2664.255,0.1448 +1733766600000,2664.235,2665.485,2663.545,2665.475,0.247 +1733766900000,2665.455,2665.505,2663.705,2664.395,0.2524 +1733767200000,2664.425,2664.515,2663.195,2663.595,0.2324 +1733767500000,2663.615,2664.575,2663.075,2663.815,0.2964 +1733767800000,2663.815,2663.835,2661.905,2662.305,0.3384 +1733768100000,2662.405,2663.525,2661.985,2663.395,0.3304 +1733768400000,2663.435,2663.625,2662.255,2662.515,0.3628 +1733768700000,2662.595,2663.345,2662.215,2662.665,0.365 +1733769000000,2662.665,2663.365,2662.055,2662.285,0.3078 +1733769300000,2662.265,2662.735,2661.555,2662.425,0.3163 +1733769600000,2662.425,2663.965,2662.415,2663.685,0.2514 +1733769900000,2663.645,2664.375,2663.205,2664.115,0.2624 +1733770200000,2664.115,2664.355,2662.935,2663.105,0.2433 +1733770500000,2663.105,2663.785,2662.855,2662.905,0.3422 +1733770800000,2662.905,2663.135,2662.285,2663.055,0.2645 +1733771100000,2662.925,2663.005,2661.905,2662.085,0.3128 +1733771400000,2662.085,2662.315,2660.775,2660.815,0.184 +1733771700000,2660.835,2661.405,2660.535,2660.735,0.306 +1733772000000,2660.715,2661.035,2659.815,2660.285,0.14 +1733772300000,2660.285,2661.135,2659.845,2661.105,0.0824 +1733772600000,2661.105,2661.525,2660.925,2661.145,0.0525 +1733772900000,2661.155,2661.495,2660.555,2660.645,0.0612 +1733773200000,2660.615,2660.735,2659.865,2660.095,0.1461 +1733773500000,2660.085,2660.385,2659.565,2660.235,0.1046 +1733773800000,2660.205,2660.245,2658.755,2659.695,0.0982 +1733774100000,2659.675,2660.225,2659.165,2660.075,0.2865 +1733774400000,2660.075,2660.155,2657.575,2658.635,0.3078 +1733774700000,2658.685,2659.665,2658.685,2659.275,0.2552 +1733775000000,2659.275,2659.445,2658.485,2659.115,0.2674 +1733775300000,2659.105,2659.465,2658.315,2658.315,0.2451 +1733775600000,2658.315,2658.855,2657.295,2657.355,0.2943 +1733775900000,2657.365,2657.805,2656.675,2657.745,0.2605 +1733776200000,2657.745,2658.795,2657.605,2658.495,0.2587 +1733776500000,2658.495,2658.725,2657.925,2658.445,0.2393 +1733776800000,2658.445,2658.665,2657.305,2657.865,0.2049 +1733777100000,2657.875,2658.065,2657.165,2657.165,0.1783 +1733777400000,2657.145,2658.235,2657.035,2657.965,0.2253 +1733777700000,2657.965,2657.975,2657.255,2657.745,0.1375 +1733778000000,2657.745,2658.715,2657.715,2658.585,0.0542 +1733778300000,2658.575,2658.915,2658.354,2658.845,0.0445 +1733778600000,2658.825,2659.475,2658.715,2659.375,0.0365 +1733778900000,2659.375,2659.404,2658.175,2659.005,0.0419 +1733779200000,2659.005,2659.605,2658.995,2659.395,0.0449 +1733779500000,2659.395,2660.285,2659.395,2659.685,0.0319 +1733779800000,2659.685,2660.245,2658.975,2660.155,0.0496 +1733780100000,2660.155,2660.175,2659.554,2659.955,0.0334 +1733780400000,2659.955,2660.075,2659.394,2659.485,0.0324 +1733780700000,2659.485,2659.485,2658.384,2658.685,0.0303 +1733781000000,2658.685,2660.865,2658.595,2659.575,0.0396 +1733781300000,2659.575,2660.198,2659.334,2659.354,0.0344 +1733785200000,2660.498,2661.265,2660.114,2660.684,0.0523 +1733785500000,2660.624,2660.694,2660.134,2660.418,0.0376 +1733785800000,2660.314,2660.625,2660.175,2660.485,0.0126 +1733786100000,2660.465,2660.855,2660.345,2660.795,0.0124 +1733786400000,2660.785,2661.315,2660.755,2660.885,0.0129 +1733786700000,2660.915,2660.975,2660.215,2660.855,0.0175 +1733787000000,2660.855,2661.345,2660.825,2661.295,0.03 +1733787300000,2661.335,2661.475,2659.655,2659.965,0.067 +1733787600000,2659.965,2661.195,2659.405,2661.025,0.1093 +1733787900000,2661.025,2661.465,2660.645,2660.645,0.0285 +1733788200000,2660.635,2661.165,2660.485,2660.725,0.0149 +1733788500000,2660.735,2660.775,2659.905,2660.435,0.024 +1733788800000,2660.415,2660.575,2658.985,2659.665,0.2257 +1733789100000,2659.615,2659.765,2657.875,2657.895,0.2124 +1733789400000,2657.895,2659.375,2657.805,2659.175,0.1177 +1733789700000,2659.175,2659.595,2658.715,2659.455,0.025 +1733790000000,2659.475,2659.935,2659.058,2659.465,0.0197 +1733790300000,2659.425,2659.985,2658.905,2659.945,0.0432 +1733790600000,2659.975,2660.645,2659.915,2660.125,0.1359 +1733790900000,2660.115,2660.865,2659.905,2660.575,0.1432 +1733791200000,2660.545,2661.425,2660.145,2661.335,0.0423 +1733791500000,2661.305,2661.535,2660.225,2661.125,0.0602 +1733791800000,2661.125,2662.455,2660.845,2662.435,0.0755 +1733792100000,2662.415,2665.398,2662.355,2664.865,0.1394 +1733792400000,2664.865,2666.548,2663.635,2663.855,0.7176 +1733792700000,2663.865,2664.945,2663.275,2663.945,0.2462 +1733793000000,2663.945,2664.485,2662.785,2664.045,0.2181 +1733793300000,2663.965,2664.255,2663.115,2663.555,0.1915 +1733793600000,2663.608,2665.375,2663.475,2664.265,0.5099 +1733793900000,2664.245,2666.145,2664.185,2664.445,0.2533 +1733794200000,2664.375,2664.885,2661.855,2661.985,0.3261 +1733794500000,2661.985,2663.205,2661.415,2661.725,0.1662 +1733794800000,2661.765,2663.645,2660.445,2663.295,0.1788 +1733795100000,2663.275,2663.995,2662.505,2662.765,0.1121 +1733795400000,2662.795,2663.755,2662.265,2663.014,0.1196 +1733795700000,2663.025,2668.525,2663.015,2667.305,0.208 +1733796000000,2667.305,2669.125,2665.964,2668.705,0.2539 +1733796300000,2668.695,2670.825,2668.105,2668.105,0.5164 +1733796600000,2668.105,2669.635,2666.915,2668.295,0.3119 +1733796900000,2668.295,2669.935,2668.165,2669.215,0.07 +1733797200000,2669.205,2669.435,2668.485,2668.615,0.0965 +1733797500000,2668.615,2668.685,2666.665,2667.955,0.1269 +1733797800000,2667.955,2669.825,2667.525,2669.785,0.171 +1733798100000,2669.785,2671.305,2668.468,2668.668,0.2445 +1733798400000,2668.765,2670.715,2668.375,2670.575,0.1535 +1733798700000,2670.575,2671.235,2669.735,2670.265,0.1894 +1733799000000,2670.285,2670.705,2669.065,2669.385,0.1629 +1733799300000,2669.404,2669.575,2668.565,2668.865,0.1204 +1733799600000,2668.845,2669.065,2667.015,2667.235,0.151 +1733799900000,2667.265,2668.135,2667.215,2667.795,0.1968 +1733800200000,2667.814,2668.388,2667.335,2667.455,0.0965 +1733800500000,2667.444,2667.655,2665.304,2665.844,0.307 +1733800800000,2665.795,2668.485,2665.584,2667.074,0.2475 +1733801100000,2667.058,2667.505,2665.954,2667.154,0.2731 +1733801400000,2667.154,2668.405,2666.328,2668.305,0.2043 +1733801700000,2668.285,2670.045,2668.125,2668.905,0.0929 +1733802000000,2668.905,2670.275,2668.905,2670.125,0.0908 +1733802300000,2670.125,2671.575,2669.624,2670.975,0.1033 +1733802600000,2670.955,2670.965,2667.424,2668.028,0.2033 +1733802900000,2668.028,2669.905,2667.378,2669.805,0.2018 +1733803200000,2669.855,2671.235,2669.515,2670.945,0.1528 +1733803500000,2670.915,2673.625,2670.895,2672.765,0.2196 +1733803800000,2672.765,2673.215,2671.575,2672.055,0.1911 +1733804100000,2672.115,2672.905,2671.135,2671.324,0.0907 +1733804400000,2671.354,2673.548,2671.224,2672.415,0.1683 +1733804700000,2672.405,2672.805,2671.245,2671.465,0.1161 +1733805000000,2671.465,2672.705,2671.465,2672.285,0.0724 +1733805300000,2672.285,2672.485,2671.545,2672.015,0.0568 +1733805600000,2672.055,2672.415,2671.455,2671.815,0.0917 +1733805900000,2671.815,2671.995,2670.745,2670.935,0.0775 +1733806200000,2670.935,2670.995,2670.115,2670.395,0.0604 +1733806500000,2670.375,2670.705,2669.925,2670.165,0.0769 +1733806800000,2670.214,2670.525,2669.405,2670.315,0.1142 +1733807100000,2670.345,2670.485,2669.825,2670.085,0.0814 +1733807400000,2670.075,2670.075,2669.165,2669.475,0.0807 +1733807700000,2669.475,2670.155,2669.385,2669.615,0.0589 +1733808000000,2669.615,2669.785,2668.925,2669.045,0.0496 +1733808300000,2669.025,2669.035,2668.275,2668.305,0.0798 +1733808600000,2668.305,2669.685,2668.155,2669.345,0.3026 +1733808900000,2669.375,2670.255,2669.205,2669.405,0.3967 +1733809200000,2669.455,2671.495,2669.035,2670.995,0.4256 +1733809500000,2671.025,2671.125,2670.095,2670.715,0.4572 +1733809800000,2670.695,2670.825,2668.098,2669.615,0.1693 +1733810100000,2669.698,2670.048,2668.358,2668.648,0.2824 +1733810400000,2668.625,2668.958,2666.415,2666.875,0.4158 +1733810700000,2666.878,2667.575,2666.155,2666.815,0.4237 +1733811000000,2666.798,2667.898,2665.625,2667.698,0.2507 +1733811300000,2667.625,2668.198,2667.245,2667.428,0.2684 +1733811600000,2667.428,2669.048,2666.898,2669.048,0.1531 +1733811900000,2668.964,2669.825,2668.298,2669.615,0.2175 +1733812200000,2669.575,2669.685,2668.534,2668.654,0.2962 +1733812500000,2668.648,2668.748,2667.705,2668.494,0.2874 +1733812800000,2668.485,2668.648,2667.098,2667.485,0.2477 +1733813100000,2667.495,2668.148,2667.385,2667.555,0.0735 +1733813400000,2667.555,2669.735,2667.498,2669.645,0.2534 +1733813700000,2669.628,2670.735,2669.614,2669.855,0.1357 +1733814000000,2669.865,2670.698,2668.898,2668.915,0.1969 +1733814300000,2668.938,2669.865,2668.755,2669.728,0.2378 +1733814600000,2669.785,2670.255,2669.198,2669.335,0.2205 +1733814900000,2669.308,2669.665,2667.698,2669.645,0.1922 +1733815200000,2669.645,2670.255,2668.385,2669.085,0.1358 +1733815500000,2669.085,2669.485,2668.375,2668.585,0.1327 +1733815800000,2668.585,2669.715,2668.535,2669.415,0.2267 +1733816100000,2669.415,2669.615,2669.035,2669.265,0.1452 +1733816400000,2669.155,2669.155,2667.355,2667.355,0.2829 +1733816700000,2667.315,2667.435,2666.215,2666.305,0.3688 +1733817000000,2666.305,2666.505,2664.705,2665.105,0.4047 +1733817300000,2665.105,2665.295,2663.525,2664.468,0.5144 +1733817600000,2664.465,2665.085,2663.155,2663.155,0.4563 +1733817900000,2663.165,2665.345,2662.685,2665.098,0.3577 +1733818200000,2665.098,2665.475,2661.904,2662.024,0.2919 +1733818500000,2662.008,2663.165,2661.414,2662.835,0.168 +1733818800000,2662.815,2663.084,2661.064,2661.655,0.3228 +1733819100000,2661.675,2662.665,2661.355,2662.198,0.1595 +1733819400000,2662.175,2663.318,2661.845,2663.098,0.3216 +1733819700000,2663.095,2665.235,2663.005,2664.998,0.3206 +1733820000000,2664.945,2665.425,2662.874,2663.194,0.2788 +1733820300000,2663.364,2663.405,2661.855,2662.245,0.2302 +1733820600000,2662.235,2663.305,2662.155,2662.985,0.1058 +1733820900000,2662.985,2663.485,2661.358,2663.075,0.1829 +1733821200000,2663.095,2663.385,2661.515,2662.125,0.2345 +1733821500000,2662.125,2665.205,2661.755,2664.775,0.1622 +1733821800000,2664.775,2665.825,2663.745,2664.045,0.1371 +1733822100000,2664.045,2665.025,2663.685,2664.845,0.1087 +1733822400000,2664.845,2665.675,2664.085,2664.885,0.1037 +1733822700000,2664.885,2664.885,2663.235,2663.285,0.0743 +1733823000000,2663.275,2664.655,2663.115,2664.475,0.0776 +1733823300000,2664.555,2664.645,2662.605,2663.225,0.0733 +1733823600000,2663.245,2665.275,2662.675,2665.245,0.0746 +1733823900000,2665.245,2665.635,2663.915,2665.485,0.1357 +1733824200000,2665.465,2666.885,2663.855,2664.195,0.192 +1733824500000,2664.205,2665.105,2662.835,2664.895,0.0829 +1733824800000,2664.915,2666.105,2664.715,2665.675,0.2029 +1733825100000,2665.705,2665.875,2664.298,2664.995,0.2706 +1733825400000,2664.998,2666.225,2664.925,2665.735,0.197 +1733825700000,2665.718,2667.525,2665.605,2667.025,0.0886 +1733826000000,2666.995,2667.555,2666.375,2667.075,0.213 +1733826300000,2666.985,2669.135,2666.685,2668.335,0.1323 +1733826600000,2668.325,2670.345,2668.168,2669.255,0.1794 +1733826900000,2669.275,2674.028,2668.515,2673.088,0.2153 +1733827200000,2673.078,2675.505,2672.968,2673.675,0.1746 +1733827500000,2673.695,2675.155,2673.255,2675.065,0.1115 +1733827800000,2675.095,2676.675,2674.715,2674.965,0.142 +1733828100000,2674.995,2676.185,2674.558,2675.435,0.1461 +1733828400000,2675.435,2675.435,2672.125,2673.175,0.2755 +1733828700000,2673.175,2673.855,2672.388,2672.405,0.1319 +1733829000000,2672.405,2673.005,2671.588,2672.635,0.1664 +1733829300000,2672.665,2672.825,2669.908,2670.825,0.3466 +1733829600000,2670.835,2671.795,2670.045,2670.225,0.2435 +1733829900000,2670.225,2671.445,2669.635,2671.325,0.3221 +1733830200000,2671.355,2672.615,2671.265,2671.665,0.3963 +1733830500000,2671.645,2673.235,2671.378,2672.255,0.2089 +1733830800000,2672.285,2673.285,2671.414,2672.155,0.3735 +1733831100000,2672.188,2672.455,2671.785,2672.135,0.1324 +1733831400000,2672.115,2673.115,2671.635,2672.898,0.1588 +1733831700000,2672.898,2674.615,2672.355,2674.425,0.1891 +1733832000000,2674.465,2675.305,2672.848,2675.065,0.3613 +1733832300000,2675.065,2679.355,2675.065,2678.238,0.3648 +1733832600000,2678.194,2678.724,2675.968,2677.835,0.2589 +1733832900000,2677.835,2677.905,2675.995,2676.875,0.2012 +1733833200000,2676.875,2677.485,2675.315,2676.785,0.1424 +1733833500000,2676.785,2678.245,2676.435,2677.498,0.1918 +1733833800000,2677.574,2678.175,2675.778,2675.855,0.2537 +1733834100000,2675.895,2676.315,2673.728,2674.678,0.2791 +1733834400000,2674.654,2675.494,2674.635,2675.175,0.2199 +1733834700000,2675.155,2676.905,2674.968,2676.095,0.1915 +1733835000000,2676.115,2678.595,2676.085,2677.648,0.2593 +1733835300000,2677.634,2677.884,2676.548,2677.604,0.3056 +1733835600000,2677.675,2677.754,2674.605,2676.115,0.5073 +1733835900000,2676.115,2677.675,2675.778,2676.145,0.2719 +1733836200000,2676.145,2676.725,2673.628,2673.628,0.2582 +1733836500000,2673.628,2674.185,2672.205,2672.565,0.268 +1733836800000,2672.595,2676.368,2672.595,2674.898,0.2195 +1733837100000,2674.945,2675.835,2673.768,2674.564,0.3119 +1733837400000,2674.564,2675.905,2673.218,2673.595,0.2076 +1733837700000,2673.595,2676.245,2673.218,2675.975,0.1754 +1733838000000,2676.008,2677.575,2675.405,2677.365,0.1799 +1733838300000,2677.345,2679.198,2676.705,2679.048,0.2601 +1733838600000,2678.975,2680.168,2677.855,2679.585,0.3203 +1733838900000,2679.584,2681.848,2679.205,2680.248,0.3724 +1733839200000,2680.265,2681.648,2679.348,2680.965,0.4004 +1733839500000,2680.965,2682.205,2679.854,2680.005,0.3041 +1733839800000,2680.015,2682.348,2679.864,2682.098,0.3031 +1733840100000,2682.098,2683.628,2680.924,2683.535,0.4594 +1733840400000,2683.535,2684.345,2682.705,2683.735,0.6582 +1733840700000,2683.735,2685.295,2683.085,2684.945,0.6236 +1733841000000,2684.945,2688.065,2684.545,2687.965,0.9377 +1733841300000,2687.985,2688.275,2686.065,2687.805,0.7331 +1733841600000,2687.785,2689.685,2687.665,2689.195,0.3949 +1733841900000,2689.285,2690.235,2687.874,2689.385,0.6001 +1733842200000,2689.408,2690.965,2688.574,2690.935,0.4465 +1733842500000,2690.935,2691.634,2688.348,2688.618,0.7907 +1733842800000,2688.524,2689.848,2686.424,2687.354,0.6119 +1733843100000,2687.354,2690.248,2686.954,2688.598,0.4868 +1733843400000,2688.594,2688.698,2686.898,2688.405,0.498 +1733843700000,2688.435,2689.505,2687.948,2688.398,0.4317 +1733844000000,2688.398,2688.615,2686.175,2686.974,0.4823 +1733844300000,2687.048,2688.048,2686.254,2687.798,0.3881 +1733844600000,2687.798,2688.498,2685.148,2685.748,0.2078 +1733844900000,2685.748,2685.748,2684.385,2685.155,0.1928 +1733845200000,2685.155,2686.065,2684.595,2685.695,0.2468 +1733845500000,2685.695,2686.225,2684.964,2685.748,0.2655 +1733845800000,2685.765,2686.098,2684.778,2685.765,0.2819 +1733846100000,2685.755,2689.148,2685.678,2687.205,0.2385 +1733846400000,2687.184,2689.155,2684.525,2688.685,0.2887 +1733846700000,2688.655,2691.748,2688.474,2689.844,0.6222 +1733847000000,2689.855,2691.125,2688.834,2689.198,0.4117 +1733847300000,2689.184,2689.298,2686.914,2688.424,0.5281 +1733847600000,2688.424,2689.398,2687.774,2687.964,0.4597 +1733847900000,2687.954,2689.155,2687.114,2687.334,0.4441 +1733848200000,2687.334,2688.325,2685.845,2687.365,0.2036 +1733848500000,2687.355,2689.225,2686.955,2688.835,0.131 +1733848800000,2688.898,2689.935,2688.305,2689.898,0.1836 +1733849100000,2689.895,2690.398,2688.645,2690.314,0.2712 +1733849400000,2690.314,2690.848,2688.785,2689.494,0.4595 +1733849700000,2689.505,2692.425,2689.354,2692.215,0.3445 +1733850000000,2692.215,2693.275,2691.394,2691.565,0.4009 +1733850300000,2691.565,2692.325,2691.274,2691.948,0.1811 +1733850600000,2691.948,2693.348,2691.448,2693.314,0.2272 +1733850900000,2693.398,2693.895,2692.565,2693.204,0.1261 +1733851200000,2693.204,2693.784,2692.378,2692.385,0.2287 +1733851500000,2692.378,2692.444,2690.404,2690.774,0.1282 +1733851800000,2690.774,2692.155,2690.364,2692.145,0.265 +1733852100000,2692.145,2692.355,2690.985,2691.104,0.1078 +1733852400000,2691.104,2694.075,2690.885,2694.065,0.1571 +1733852700000,2694.065,2694.625,2693.525,2693.865,0.1089 +1733853000000,2693.875,2695.284,2692.855,2695.284,0.1197 +1733853300000,2695.284,2695.378,2693.634,2694.194,0.2496 +1733853600000,2694.194,2694.835,2693.885,2694.155,0.3457 +1733853900000,2694.105,2694.895,2693.765,2694.735,0.3517 +1733854200000,2694.785,2695.075,2694.165,2694.495,0.3714 +1733854500000,2694.495,2694.705,2693.055,2693.805,0.3715 +1733854800000,2693.825,2694.995,2693.755,2694.125,0.2971 +1733855100000,2694.125,2695.065,2692.235,2692.245,0.3844 +1733855400000,2692.315,2693.195,2692.005,2692.775,0.3581 +1733855700000,2692.765,2693.005,2691.785,2692.335,0.1983 +1733856000000,2692.335,2693.225,2692.255,2692.475,0.282 +1733856300000,2692.475,2692.948,2692.125,2692.505,0.4821 +1733856600000,2692.475,2693.335,2692.215,2692.595,0.5217 +1733856900000,2692.595,2693.205,2692.015,2692.255,0.5337 +1733857200000,2692.315,2692.455,2691.535,2692.185,0.4473 +1733857500000,2692.165,2692.548,2691.435,2692.354,0.3315 +1733857800000,2692.344,2692.725,2691.944,2692.565,0.2414 +1733858100000,2692.545,2693.245,2691.898,2693.098,0.139 +1733858400000,2693.098,2694.395,2692.998,2694.035,0.2293 +1733858700000,2694.055,2694.115,2691.995,2692.415,0.101 +1733859000000,2692.415,2692.425,2691.815,2691.935,0.0746 +1733859300000,2691.935,2692.318,2691.765,2692.108,0.1157 +1733859600000,2692.055,2692.178,2690.955,2691.295,0.0739 +1733859900000,2691.285,2692.025,2690.975,2691.445,0.0706 +1733860200000,2691.445,2692.098,2691.425,2691.998,0.0608 +1733860500000,2691.998,2692.468,2691.664,2691.798,0.1597 +1733860800000,2691.798,2691.885,2691.265,2691.328,0.2388 +1733861100000,2691.345,2692.728,2691.345,2691.985,0.225 +1733861400000,2691.988,2691.988,2691.375,2691.735,0.2059 +1733861700000,2691.758,2691.775,2690.755,2691.025,0.2261 +1733862000000,2691.025,2691.475,2690.925,2691.425,0.2327 +1733862300000,2691.415,2691.875,2691.115,2691.215,0.1825 +1733862600000,2691.215,2691.695,2691.055,2691.565,0.1972 +1733862900000,2691.575,2692.295,2691.465,2692.105,0.2081 +1733863200000,2692.105,2693.005,2691.885,2692.355,0.2355 +1733863500000,2692.355,2692.665,2692.085,2692.555,0.2341 +1733863800000,2692.555,2692.775,2691.355,2691.548,0.2181 +1733864100000,2691.524,2692.148,2691.295,2691.655,0.4939 +1733864400000,2691.655,2692.048,2691.498,2691.935,0.0674 +1733864700000,2692.064,2692.915,2692.015,2692.735,0.061 +1733865000000,2692.695,2692.915,2692.165,2692.275,0.0489 +1733865300000,2692.245,2692.825,2692.055,2692.545,0.043 +1733865600000,2692.545,2692.794,2692.505,2692.565,0.0233 +1733865900000,2692.565,2692.945,2692.455,2692.765,0.0587 +1733866200000,2692.785,2693.348,2692.558,2693.085,0.0464 +1733866500000,2693.125,2694.084,2692.014,2692.964,0.092 +1733866800000,2692.964,2693.654,2692.604,2692.884,0.0699 +1733867100000,2692.904,2694.098,2692.884,2693.498,0.0519 +1733867400000,2693.498,2694.298,2693.348,2693.548,0.0216 +1733867700000,2693.548,2694.048,2693.348,2693.514,0.0251 +1733871600000,2693.698,2694.998,2692.964,2694.898,0.0754 +1733871900000,2694.864,2695.098,2694.115,2694.118,0.0327 +1733872200000,2694.118,2695.158,2693.885,2694.658,0.0445 +1733872500000,2694.748,2694.748,2693.808,2694.108,0.0522 +1733872800000,2694.5,2695,2694.108,2694.748,0.046 +1733873100000,2694.648,2695.284,2694.284,2694.648,0.0896 +1733873400000,2694.648,2695.148,2694.305,2694.975,0.0635 +1733873700000,2694.985,2695.615,2694.948,2695.175,0.0665 +1733874000000,2695.185,2696.035,2694.955,2696.015,0.1207 +1733874300000,2696.074,2698.025,2695.465,2697.695,0.1761 +1733874600000,2697.645,2698.195,2695.798,2696.975,0.1452 +1733874900000,2696.985,2696.985,2694.674,2695.798,0.1177 +1733875200000,2695.835,2695.925,2694.155,2694.608,0.1086 +1733875500000,2694.605,2694.898,2693.625,2693.864,0.1216 +1733875800000,2693.874,2694.698,2693.275,2694.648,0.0773 +1733876100000,2694.675,2695.014,2694.234,2694.918,0.1099 +1733876400000,2694.855,2697.504,2694.708,2696.405,0.1157 +1733876700000,2696.395,2698.345,2696.084,2697.534,0.1307 +1733877000000,2697.535,2699.975,2697.534,2699.025,0.2658 +1733877300000,2699.045,2699.565,2698.028,2698.435,0.2551 +1733877600000,2698.415,2700.498,2698.295,2700.315,0.2286 +1733877900000,2700.395,2701.055,2700.025,2700.575,0.2796 +1733878200000,2700.545,2701.785,2699.915,2700.645,0.3479 +1733878500000,2700.695,2701.315,2699.905,2700.905,0.3921 +1733878800000,2700.895,2701.055,2696.515,2698.855,0.6658 +1733879100000,2698.845,2698.845,2696.715,2697.615,0.528 +1733879400000,2697.625,2700.195,2697.625,2699.955,0.6672 +1733879700000,2699.945,2700.375,2699.485,2699.985,0.4346 +1733880000000,2699.955,2703.475,2699.955,2700.855,0.3149 +1733880300000,2700.778,2701.255,2699.718,2700.648,0.3066 +1733880600000,2700.548,2701.848,2700.204,2701.304,0.3389 +1733880900000,2701.264,2702.498,2700.114,2701.358,0.2766 +1733881200000,2701.304,2701.698,2698.964,2700.614,0.4358 +1733881500000,2700.598,2701.498,2700.254,2700.798,0.2095 +1733881800000,2700.784,2701.198,2698.434,2699.405,0.396 +1733882100000,2699.405,2701.248,2699.205,2699.824,0.3253 +1733882400000,2699.815,2700.898,2699.598,2699.998,0.256 +1733882700000,2699.964,2700.905,2699.798,2700.298,0.2672 +1733883000000,2700.204,2700.398,2699.414,2700.024,0.1537 +1733883300000,2700.024,2700.398,2699.548,2700.298,0.1892 +1733883600000,2700.298,2702.998,2699.175,2701.998,0.3206 +1733883900000,2701.954,2702.648,2701.465,2701.775,0.2069 +1733884200000,2701.848,2704.098,2701.668,2701.694,0.2975 +1733884500000,2701.654,2702.875,2701.445,2702.755,0.1728 +1733884800000,2702.785,2702.948,2699.184,2699.874,0.3204 +1733885100000,2699.764,2700.065,2698.615,2698.825,0.3797 +1733885400000,2698.815,2700.875,2698.045,2700.865,0.446 +1733885700000,2700.835,2701.105,2698.584,2698.994,0.3902 +1733886000000,2698.994,2700.548,2698.784,2699.754,0.1492 +1733886300000,2699.704,2699.704,2698.434,2698.984,0.1857 +1733886600000,2698.924,2700.264,2698.848,2699.505,0.2356 +1733886900000,2699.455,2702.015,2699.075,2701.175,0.3758 +1733887200000,2701.215,2701.345,2698.685,2700.155,0.363 +1733887500000,2700.095,2700.475,2699.295,2700.298,0.4531 +1733887800000,2700.244,2700.298,2698.484,2699.164,0.2014 +1733888100000,2699.134,2699.144,2697.175,2697.624,0.2038 +1733888400000,2697.624,2697.854,2691.684,2693.744,0.2427 +1733888700000,2694.424,2698.115,2693.304,2697.045,0.3272 +1733889000000,2697.045,2698.195,2695.905,2696.415,0.2096 +1733889300000,2696.575,2696.815,2695,2695.435,0.3666 +1733889600000,2695.344,2695.885,2694,2694.098,0.1603 +1733889900000,2694,2695.755,2694,2694.958,0.3159 +1733890200000,2694.874,2695.168,2694,2694.808,0.3006 +1733890500000,2695.108,2695.195,2693.545,2694.048,0.2237 +1733890800000,2694.218,2695.894,2693.345,2695.378,0.2153 +1733891100000,2695.055,2695.665,2692.858,2693.405,0.2481 +1733891400000,2693.655,2694.078,2689.745,2690.248,0.1578 +1733891700000,2690.135,2690.579,2684.094,2685.675,0.2073 +1733892000000,2685.525,2687.048,2683.785,2684.515,0.2589 +1733892300000,2684.495,2685.965,2683.464,2684.205,0.2091 +1733892600000,2684.225,2684.788,2680.948,2682.798,0.22 +1733892900000,2682.958,2685.035,2682.718,2684.435,0.3374 +1733893200000,2684.278,2684.465,2678.348,2678.448,0.3019 +1733893500000,2678.448,2680.005,2674.548,2679.695,0.1921 +1733893800000,2679.695,2681.255,2677.648,2678.318,0.1233 +1733894100000,2677.915,2680.925,2674.985,2678.448,0.0619 +1733894400000,2678.448,2680.565,2674.345,2678.005,0.1628 +1733894700000,2678.005,2679.764,2676.765,2677.715,0.1332 +1733895000000,2678.835,2678.948,2675.068,2678.848,0.4884 +1733895300000,2678.948,2682.308,2677.295,2681.034,0.4566 +1733895600000,2680.964,2684.905,2680.308,2684.505,0.3383 +1733895900000,2684.465,2691.605,2684.255,2688.848,0.1449 +1733896200000,2688.948,2689.141,2684.675,2686.748,0.1849 +1733896500000,2686.835,2689.248,2685.665,2686.775,0.2443 +1733896800000,2686.775,2694.525,2685.148,2689.345,0.7404 +1733897100000,2689.215,2694.905,2688.248,2691.374,0.4251 +1733897400000,2691.848,2692.665,2687.535,2691.538,0.1635 +1733897700000,2691.654,2694.255,2691.055,2693.058,0.2815 +1733898000000,2693.058,2697.538,2692.265,2695.574,0.2837 +1733898300000,2695.644,2696.115,2693.594,2695.834,0.228 +1733898600000,2695.834,2696.134,2691.784,2694.048,0.2109 +1733898900000,2694.048,2696.438,2692.504,2695.948,0.2387 +1733899200000,2695.948,2695.948,2693.864,2694.714,0.0922 +1733899500000,2694.834,2695.974,2694.525,2695.324,0.1666 +1733899800000,2695.414,2695.414,2694.348,2695.044,0.205 +1733900100000,2694.984,2696.334,2693.938,2696.028,0.1875 +1733900400000,2696.168,2696.254,2694.178,2694.994,0.2341 +1733900700000,2694.854,2696.148,2690.794,2690.924,0.2612 +1733901000000,2691.054,2692.605,2688.524,2691.248,0.4028 +1733901300000,2691.165,2694.105,2690.835,2693.425,0.3179 +1733901600000,2693.385,2693.848,2690.938,2691.095,0.3022 +1733901900000,2690.925,2691.565,2687.208,2688.454,0.409 +1733902200000,2688.554,2692.448,2688.014,2691.395,0.4348 +1733902500000,2691.395,2692.094,2689.924,2691.395,0.3824 +1733902800000,2691.435,2691.784,2689.905,2691.098,0.3022 +1733903100000,2691.288,2692.394,2690.524,2692.058,0.2526 +1733903400000,2692.058,2692.158,2689.904,2690.234,0.1789 +1733903700000,2690.224,2690.634,2689.094,2689.534,0.2748 +1733904000000,2689.534,2690.044,2687.325,2689.824,0.562 +1733904300000,2689.824,2692.164,2689.648,2691.455,0.4254 +1733904600000,2691.244,2692.664,2691.244,2692.284,0.3797 +1733904900000,2692.374,2692.934,2691.494,2692.184,0.2872 +1733905200000,2692.164,2693.384,2691.604,2693.124,0.4514 +1733905500000,2693.144,2695.218,2693.055,2694.364,0.4167 +1733905800000,2694.414,2695.854,2693.668,2694.774,0.4653 +1733906100000,2694.764,2695.504,2694.255,2694.784,0.4437 +1733906400000,2694.784,2695.004,2692.548,2692.955,0.3386 +1733906700000,2692.955,2693.144,2690.474,2691.174,0.4136 +1733907000000,2691.194,2692.074,2690.095,2691.564,0.3076 +1733907300000,2691.624,2691.834,2690.594,2690.814,0.3564 +1733907600000,2690.814,2690.934,2688.445,2689.394,0.4894 +1733907900000,2688.885,2689.714,2685.765,2687.314,0.6297 +1733908200000,2687.414,2689.554,2685.724,2688.454,0.5669 +1733908500000,2688.454,2692.564,2687.094,2691.934,0.571 +1733908800000,2692.054,2692.764,2689.404,2690.595,0.3893 +1733909100000,2690.595,2692.134,2689.965,2691.864,0.3862 +1733909400000,2691.934,2693.824,2691.224,2692.964,0.3789 +1733909700000,2692.965,2693.254,2691.874,2693.074,0.3653 +1733910000000,2693.064,2694.164,2692.278,2693.454,0.4078 +1733910300000,2693.454,2693.988,2692.098,2692.928,0.3986 +1733910600000,2693.058,2694.374,2692.784,2694.028,0.4177 +1733910900000,2693.854,2695.678,2693.284,2695.458,0.3914 +1733911200000,2695.334,2695.678,2693.684,2694.864,0.5015 +1733911500000,2694.864,2696.995,2694.024,2695.975,0.4659 +1733911800000,2695.975,2698.598,2695.425,2698.164,0.3651 +1733912100000,2698.178,2698.564,2697.134,2697.314,0.3729 +1733912400000,2697.324,2698.404,2696.904,2698.334,0.4045 +1733912700000,2698.384,2699.585,2697.275,2698.904,0.3792 +1733913000000,2698.884,2699.024,2696.394,2696.574,0.4097 +1733913300000,2696.588,2696.648,2693.064,2693.594,0.3055 +1733913600000,2693.594,2693.884,2692.125,2692.344,0.2975 +1733913900000,2692.344,2694.284,2692.084,2693.574,0.4518 +1733914200000,2693.574,2695.014,2693.025,2694.934,0.4482 +1733914500000,2694.944,2695.548,2694.174,2694.264,0.4173 +1733914800000,2694.204,2694.574,2692.754,2693.484,0.3829 +1733915100000,2693.484,2694.354,2692.434,2694.104,0.3529 +1733915400000,2694.154,2694.814,2693.834,2694.204,0.2253 +1733915700000,2694.154,2694.914,2693.554,2694.584,0.3931 +1733916000000,2694.614,2696.684,2694.594,2695.944,0.2885 +1733916300000,2695.964,2696.644,2695.114,2696.034,0.3737 +1733916600000,2696.074,2696.344,2694.824,2695.374,0.3567 +1733916900000,2695.384,2695.654,2694.374,2695.075,0.3815 +1733917200000,2695.154,2695.634,2694.794,2695.154,0.2866 +1733917500000,2695.154,2695.854,2693.774,2693.784,0.3711 +1733917800000,2693.844,2697.064,2693.694,2696.334,0.4303 +1733918100000,2696.304,2697.304,2696.194,2696.364,0.3354 +1733918400000,2696.374,2697.304,2695.144,2695.144,0.399 +1733918700000,2695.154,2696.164,2693.764,2695.984,0.4393 +1733919000000,2696.064,2696.554,2693.554,2696.304,0.4802 +1733919300000,2696.304,2697.104,2695.194,2695.814,0.3675 +1733919600000,2695.814,2696.414,2695.368,2695.824,0.3416 +1733919900000,2695.874,2696.124,2694.544,2694.648,0.4104 +1733920200000,2694.574,2695.634,2693.804,2695.304,0.4529 +1733920500000,2695.334,2696.254,2695.264,2695.374,0.2877 +1733920800000,2695.384,2696.484,2695.264,2696.024,0.3089 +1733921100000,2696.064,2696.584,2694.994,2695.554,0.2418 +1733921400000,2695.695,2696.305,2695.044,2695.705,0.2784 +1733921700000,2695.695,2696.434,2695.304,2695.554,0.3514 +1733922000000,2695.554,2697.805,2695.375,2697.035,0.5492 +1733922300000,2697.065,2697.995,2696.095,2697.475,0.3786 +1733922600000,2697.424,2697.855,2696.495,2696.935,0.521 +1733922900000,2696.884,2697.575,2695.695,2696.045,0.4547 +1733923200000,2696.075,2696.135,2690.334,2691.654,0.6173 +1733923500000,2691.734,2695.205,2691.604,2693.455,0.3505 +1733923800000,2693.455,2700.414,2692.928,2699.178,0.6373 +1733924100000,2699.174,2701.548,2697.584,2697.705,0.8556 +1733924400000,2697.275,2700.935,2696.554,2700.225,0.7045 +1733924700000,2700.235,2700.335,2697.805,2699.705,0.6436 +1733925000000,2699.584,2701.864,2698.904,2701.448,0.4817 +1733925300000,2701.394,2701.948,2699.934,2700.945,0.506 +1733925600000,2700.955,2704.248,2700.945,2702.834,0.637 +1733925900000,2702.834,2703.848,2698.484,2699.074,0.6934 +1733926200000,2699.074,2702.548,2699.054,2701.945,0.7538 +1733926500000,2701.945,2703.648,2701.594,2702.194,0.6262 +1733926800000,2702.194,2702.464,2699.614,2700.384,0.7321 +1733927100000,2700.344,2701.094,2699.484,2700.548,0.6755 +1733927400000,2700.398,2701.054,2696.384,2699.448,1.0076 +1733927700000,2699.444,2702.048,2698.784,2700.054,0.6309 +1733928000000,2699.984,2701.748,2699.654,2701.064,0.5801 +1733928300000,2701.174,2702.648,2699.884,2700.655,0.5912 +1733928600000,2700.655,2704.548,2700.434,2704.214,0.4717 +1733928900000,2704.274,2706.784,2704.064,2706.094,0.594 +1733929200000,2706.144,2710.348,2705.334,2709.548,0.9596 +1733929500000,2709.548,2710.124,2707.098,2707.704,0.7097 +1733929800000,2707.704,2713.244,2707.264,2712.304,0.8592 +1733930100000,2712.354,2713.364,2709.854,2711.574,0.7335 +1733930400000,2711.424,2711.824,2709.224,2710.804,0.7731 +1733930700000,2710.804,2711.874,2708.834,2711.554,0.7721 +1733931000000,2711.614,2713.594,2710.934,2713.504,0.9955 +1733931300000,2713.504,2714.684,2711.204,2714.334,0.8834 +1733931600000,2714.314,2715.855,2713.875,2714.814,0.6021 +1733931900000,2714.874,2715.254,2712.485,2712.924,0.8387 +1733932200000,2712.894,2715.034,2712.894,2714.034,0.8785 +1733932500000,2714.004,2714.334,2712.234,2712.994,0.8775 +1733932800000,2713.034,2714.114,2711.844,2713.724,0.8431 +1733933100000,2713.854,2714.454,2710.904,2712.614,0.5515 +1733933400000,2712.574,2715.854,2712.304,2715.824,0.7479 +1733933700000,2715.834,2716.718,2714.164,2714.654,0.6552 +1733934000000,2714.654,2715.884,2714.234,2714.944,0.592 +1733934300000,2714.944,2716.465,2714.764,2715.984,0.5906 +1733934600000,2716.004,2718.384,2714.214,2714.224,0.6835 +1733934900000,2714.224,2714.594,2712.524,2714.144,0.5781 +1733935200000,2714.154,2714.584,2713.054,2714.214,0.5981 +1733935500000,2714.214,2714.734,2712.414,2713.574,0.8376 +1733935800000,2713.574,2715.864,2713.324,2715.414,0.5456 +1733936100000,2715.424,2716.124,2714.364,2715.134,0.6247 +1733936400000,2715.114,2718.334,2714.988,2718.114,0.5663 +1733936700000,2718.204,2719.874,2717.834,2719.014,0.532 +1733937000000,2719.014,2719.614,2718.234,2718.884,0.4873 +1733937300000,2718.914,2718.934,2716.104,2716.144,0.4297 +1733937600000,2716.124,2717.984,2715.504,2717.934,0.3353 +1733937900000,2717.934,2718.104,2716.474,2716.868,0.235 +1733938200000,2716.888,2717.218,2714.535,2714.535,0.4602 +1733938500000,2714.535,2716.485,2713.935,2716.255,0.7062 +1733938800000,2716.255,2718.135,2716.005,2717.765,0.802 +1733939100000,2717.755,2718.355,2716.875,2717.415,0.9278 +1733939400000,2717.425,2718.135,2716.455,2718.135,0.7039 +1733939700000,2718.135,2718.405,2717.245,2717.965,0.9317 +1733940000000,2717.895,2719.865,2716.745,2719.385,0.624 +1733940300000,2719.385,2719.845,2718.725,2719.225,0.3985 +1733940600000,2719.225,2719.935,2718.695,2719.215,0.4094 +1733940900000,2719.215,2720.165,2718.575,2719.775,0.8456 +1733941200000,2719.815,2721.005,2719.645,2720.685,0.7605 +1733941500000,2720.605,2720.945,2719.065,2719.208,0.596 +1733941800000,2719.205,2720.085,2717.785,2717.805,0.3668 +1733942100000,2717.835,2718.968,2717.815,2718.255,0.5914 +1733942400000,2718.245,2718.315,2716.255,2716.375,0.5155 +1733942700000,2716.375,2717.195,2715.255,2715.485,0.4138 +1733943000000,2715.485,2715.485,2714.355,2714.898,0.4677 +1733943300000,2714.755,2715.138,2713.635,2714.038,0.4684 +1733943600000,2713.965,2715.038,2713.125,2714.835,0.4628 +1733943900000,2714.835,2715.115,2713.875,2714.498,0.5995 +1733944200000,2714.515,2715.788,2714.255,2715.758,0.6661 +1733944500000,2715.758,2716.075,2714.955,2715.845,0.61 +1733944800000,2715.795,2716.275,2714.765,2715.055,0.5679 +1733945100000,2715.095,2716.425,2714.645,2716.195,0.5795 +1733945400000,2716.195,2717.835,2715.695,2717.765,0.6957 +1733945700000,2717.765,2718.865,2717.735,2718.075,0.8616 +1733946000000,2718.075,2719.225,2717.995,2719.195,0.6698 +1733946300000,2719.225,2719.595,2718.615,2718.845,0.8047 +1733946600000,2718.845,2718.925,2717.525,2718.055,0.7071 +1733946900000,2718.055,2718.435,2717.315,2717.945,0.8547 +1733947200000,2717.935,2719.035,2717.655,2718.775,0.5054 +1733947500000,2718.875,2719.415,2718.695,2718.805,0.1681 +1733947800000,2718.805,2719.815,2718.495,2719.628,0.2429 +1733948100000,2719.555,2720.005,2718.805,2719.525,0.2015 +1733948400000,2719.525,2719.815,2718.085,2718.095,0.2245 +1733948700000,2718.095,2719.165,2717.885,2718.525,0.3212 +1733949000000,2718.555,2718.715,2716.755,2716.775,0.2392 +1733949300000,2716.805,2718.365,2716.395,2718.305,0.2496 +1733949600000,2718.245,2718.295,2717.395,2717.465,0.2123 +1733949900000,2717.425,2718.705,2717.425,2718.125,0.2572 +1733950200000,2718.065,2718.485,2717.185,2717.245,0.2825 +1733950500000,2717.265,2717.365,2715.955,2717.065,0.4517 +1733950800000,2717.035,2717.165,2715.885,2716.095,0.0522 +1733951100000,2716.105,2717.035,2716.025,2717.015,0.0308 +1733951400000,2717.005,2717.855,2716.935,2717.405,0.0462 +1733951700000,2717.515,2717.645,2717.135,2717.285,0.0329 +1733952000000,2717.295,2717.438,2716.775,2716.835,0.0389 +1733952300000,2716.855,2717.125,2716.285,2716.895,0.0344 +1733952600000,2716.935,2718.245,2716.775,2717.565,0.0345 +1733952900000,2717.555,2717.995,2717.295,2717.505,0.0452 +1733953200000,2717.425,2718.335,2717.405,2717.975,0.0378 +1733953500000,2718.005,2718.665,2717.765,2717.805,0.0405 +1733953800000,2717.805,2718.265,2717.108,2717.108,0.025 +1733954100000,2717.108,2718.015,2717.008,2717.395,0.0405 +1733958000000,2717.135,2718.815,2716.745,2717.385,0.0791 +1733958300000,2717.924,2717.995,2716.535,2716.975,0.0816 +1733958600000,2716.985,2718.005,2716.795,2717.855,0.1035 +1733958900000,2717.815,2718.215,2717.485,2717.805,0.1157 +1733959200000,2717.805,2717.975,2717.165,2717.585,0.1282 +1733959500000,2717.685,2717.935,2717.385,2717.765,0.0371 +1733959800000,2717.755,2718.285,2717.265,2718.215,0.0542 +1733960100000,2718.235,2719.445,2718.225,2719.445,0.0499 +1733960400000,2719.545,2719.725,2718.588,2719.365,0.083 +1733960700000,2719.415,2719.965,2719.315,2719.645,0.0675 +1733961000000,2719.565,2720.185,2719.215,2719.788,0.1246 +1733961300000,2719.895,2720.115,2719.205,2719.835,0.1556 +1733961600000,2719.145,2719.475,2719.105,2719.465,0.0707 +1733961900000,2719.405,2720.595,2719.385,2720.065,0.1252 +1733962200000,2720.105,2720.725,2719.875,2720.705,0.0275 +1733962500000,2720.715,2720.715,2719.984,2720.205,0.0659 +1733962800000,2720.235,2720.995,2719.895,2720.155,0.0838 +1733963100000,2720.155,2721.465,2720.015,2720.745,0.0951 +1733963400000,2720.735,2721.605,2720.285,2720.865,0.1809 +1733963700000,2720.855,2721.175,2720.305,2721.055,0.1508 +1733964000000,2721.035,2721.145,2720.005,2720.925,0.1554 +1733964300000,2720.885,2721.685,2720.715,2721.225,0.135 +1733964600000,2721.245,2721.945,2721.035,2721.685,0.1712 +1733964900000,2721.725,2723.685,2721.465,2723.685,0.1592 +1733965200000,2725.715,2726.105,2722.275,2722.755,0.9885 +1733965500000,2722.705,2722.955,2719.075,2720.205,0.9244 +1733965800000,2720.215,2720.225,2717.505,2717.955,0.7763 +1733966100000,2717.965,2717.965,2714.715,2715.705,0.6734 +1733966400000,2715.705,2717.165,2714.875,2715.765,0.6335 +1733966700000,2715.735,2716.215,2713.365,2714.085,0.3609 +1733967000000,2714.085,2714.085,2697.885,2710.715,0.3441 +1733967300000,2710.825,2711.575,2709.195,2709.475,0.3014 +1733967600000,2709.475,2711.135,2709.435,2710.565,0.2361 +1733967900000,2710.515,2711.125,2710.355,2710.495,0.2002 +1733968200000,2710.495,2710.525,2708.105,2709.445,0.1883 +1733968500000,2709.505,2711.095,2709.435,2710.855,0.2232 +1733968800000,2710.855,2711.375,2708.495,2708.805,0.2347 +1733969100000,2708.795,2708.815,2704.905,2705.235,0.2191 +1733969400000,2705.265,2708.575,2705.175,2708.445,0.2352 +1733969700000,2708.455,2708.505,2706.825,2707.125,0.1317 +1733970000000,2707.135,2708.715,2706.745,2706.995,0.1376 +1733970300000,2706.995,2708.118,2706.368,2707.948,0.1591 +1733970600000,2707.865,2708.288,2706.128,2706.128,0.135 +1733970900000,2706.128,2706.708,2705.195,2705.874,0.1144 +1733971200000,2705.994,2706.094,2703.565,2704.975,0.1407 +1733971500000,2704.905,2705.855,2704.754,2704.924,0.1708 +1733971800000,2704.924,2705.394,2703.424,2703.674,0.1021 +1733972100000,2703.674,2705.935,2703.644,2705.705,0.1355 +1733972400000,2705.705,2706.775,2705.145,2706.535,0.1885 +1733972700000,2706.425,2706.555,2704.985,2705.415,0.1849 +1733973000000,2705.435,2706.365,2705.195,2706.115,0.1517 +1733973300000,2706.185,2707.995,2706.155,2707.855,0.1669 +1733973600000,2708,2708,2706.775,2706.955,0.1062 +1733973900000,2706.945,2707.678,2706.155,2707.575,0.1137 +1733974200000,2707.605,2707.998,2707.358,2707.485,0.186 +1733974500000,2707.428,2707.975,2707.035,2707.885,0.0842 +1733974800000,2707.885,2708.885,2707.545,2708.305,0.152 +1733975100000,2708.205,2709.525,2708.035,2709.495,0.1512 +1733975400000,2709.464,2709.584,2707.614,2707.684,0.1041 +1733975700000,2707.834,2711.305,2707.614,2710.465,0.3927 +1733976000000,2710.445,2710.835,2709.925,2710.035,0.2857 +1733976300000,2710.015,2710.825,2709.565,2710.025,0.2459 +1733976600000,2710.005,2710.665,2709.945,2710.205,0.2063 +1733976900000,2710.355,2711.245,2710.105,2711.005,0.3673 +1733977200000,2711.065,2712.035,2710.915,2711.375,0.3749 +1733977500000,2711.295,2713.095,2711.235,2712.745,0.1845 +1733977800000,2712.745,2715.078,2710.765,2712.195,0.3406 +1733978100000,2712.155,2713.115,2710.735,2712.405,0.1027 +1733978400000,2712.395,2712.485,2711.835,2712.335,0.0674 +1733978700000,2712.355,2712.745,2711.075,2711.755,0.1619 +1733979000000,2711.795,2711.845,2711.275,2711.615,0.1698 +1733979300000,2711.525,2713.385,2711.305,2712.485,0.1669 +1733979600000,2712.525,2712.525,2711.875,2711.905,0.131 +1733979900000,2711.885,2713.158,2711.305,2712.675,0.1215 +1733980200000,2712.725,2713.445,2712.345,2713.315,0.0899 +1733980500000,2713.315,2714.225,2713.205,2713.825,0.0682 +1733980800000,2713.885,2714.015,2712.315,2712.365,0.196 +1733981100000,2712.355,2713.445,2712.355,2713.345,0.0644 +1733981400000,2713.365,2713.975,2712.605,2713.585,0.3048 +1733981700000,2713.565,2715.545,2713.445,2715.085,0.217 +1733982000000,2715.125,2715.285,2713.665,2713.885,0.1857 +1733982300000,2713.935,2715.155,2713.144,2715.155,0.1466 +1733982600000,2715.155,2716.455,2714.064,2714.414,0.1467 +1733982900000,2714.514,2714.834,2712.814,2713.074,0.1618 +1733983200000,2713.074,2713.354,2711.948,2712.755,0.3642 +1733983500000,2712.665,2713.265,2711.978,2712.198,0.2347 +1733983800000,2712.178,2712.848,2709.588,2709.834,0.4727 +1733984100000,2709.774,2711.304,2709.774,2711.005,0.3644 +1733984400000,2711.015,2712.428,2711.005,2711.514,0.2353 +1733984700000,2711.504,2713.815,2711.314,2713.615,0.1602 +1733985000000,2713.635,2714.485,2712.974,2713.515,0.1286 +1733985300000,2713.485,2714.545,2713.205,2714.325,0.1057 +1733985600000,2714.375,2715.018,2714.375,2714.855,0.1096 +1733985900000,2714.874,2715.865,2714.365,2715.584,0.132 +1733986200000,2715.624,2716.544,2715.594,2716.464,0.2696 +1733986500000,2716.484,2718.388,2716.244,2718.278,0.3086 +1733986800000,2718.278,2719.475,2718.005,2718.795,0.2801 +1733987100000,2718.805,2719.675,2718.445,2719.145,0.2496 +1733987400000,2719.125,2719.998,2718.845,2719.855,0.2312 +1733987700000,2719.768,2720.315,2719.255,2719.455,0.6046 +1733988000000,2719.304,2719.625,2717.655,2719.055,0.6227 +1733988300000,2719.078,2719.148,2717.835,2718.695,0.2276 +1733988600000,2718.715,2719.198,2718.165,2718.505,0.2709 +1733988900000,2718.495,2719.585,2718.495,2719.528,0.3454 +1733989200000,2719.394,2719.568,2717.164,2717.365,0.2934 +1733989500000,2717.325,2717.358,2716.454,2716.738,0.2216 +1733989800000,2716.798,2716.798,2715.394,2715.704,0.3002 +1733990100000,2715.744,2716.788,2714.778,2715.944,0.3279 +1733990400000,2715.914,2717.635,2715.824,2716.968,0.5623 +1733990700000,2716.968,2717.504,2715.354,2715.514,0.4584 +1733991000000,2715.674,2716.554,2714.734,2715.414,0.4848 +1733991300000,2715.424,2717.195,2715.144,2717.195,0.5291 +1733991600000,2717.215,2719.325,2717.175,2717.965,0.4535 +1733991900000,2717.905,2718.305,2717.455,2718.115,0.5298 +1733992200000,2717.904,2718.374,2716.394,2717.864,0.5077 +1733992500000,2717.814,2718.345,2716.648,2717.025,0.457 +1733992800000,2717.025,2717.345,2715.385,2715.835,0.4388 +1733993100000,2715.805,2716.335,2715.425,2715.475,0.3158 +1733993400000,2715.475,2716.915,2715.095,2716.175,0.2765 +1733993700000,2716.335,2718.195,2716.005,2717.695,0.2494 +1733994000000,2717.775,2718.555,2716.635,2716.988,0.4943 +1733994300000,2716.965,2717.275,2714.775,2715.305,0.3927 +1733994600000,2715.305,2716.325,2714.978,2715.305,0.3239 +1733994900000,2715.305,2717.435,2714.695,2717.035,0.4017 +1733995200000,2717.015,2717.785,2715.175,2715.315,0.4562 +1733995500000,2715.205,2715.735,2713.725,2715.385,0.5427 +1733995800000,2715.395,2716.995,2715.395,2716.125,0.32 +1733996100000,2716.195,2717.325,2714.235,2714.858,0.4169 +1733996400000,2714.718,2715.735,2714.328,2715.275,0.4082 +1733996700000,2715.175,2717.258,2714.775,2716.225,0.4937 +1733997000000,2716.195,2716.515,2714.788,2715.505,0.3579 +1733997300000,2715.155,2715.565,2713.758,2714.315,0.2367 +1733997600000,2714.285,2714.535,2713.155,2713.775,0.4758 +1733997900000,2713.775,2714.355,2710.534,2710.715,0.4872 +1733998200000,2710.605,2713.405,2709.328,2713.405,0.3469 +1733998500000,2713.415,2713.625,2711.655,2711.705,0.1956 +1733998800000,2711.695,2712.685,2709.958,2712.095,0.3526 +1733999100000,2712.125,2713.375,2712.125,2712.935,0.2736 +1733999400000,2713.005,2714.305,2712.675,2714.075,0.2776 +1733999700000,2714.025,2715.458,2713.865,2715.158,0.4437 +1734000000000,2715.158,2715.408,2714.015,2714.905,0.4633 +1734000300000,2714.895,2714.895,2711.865,2712.555,0.613 +1734000600000,2712.585,2712.615,2711.295,2711.515,0.3856 +1734000900000,2711.515,2712.035,2710.818,2711.275,0.6467 +1734001200000,2711.275,2711.335,2708.875,2710.075,0.4532 +1734001500000,2710.125,2710.745,2707.165,2708.985,0.593 +1734001800000,2708.855,2709.468,2707.165,2707.588,0.5184 +1734002100000,2707.655,2710.705,2707.435,2710.475,0.4861 +1734002400000,2710.478,2711.995,2709.958,2710.598,0.3659 +1734002700000,2710.505,2710.505,2708.648,2709.165,0.3975 +1734003000000,2709.185,2712.278,2709.145,2710.805,0.3993 +1734003300000,2710.895,2711.048,2709.005,2710.135,0.4432 +1734003600000,2710.215,2712.745,2709.705,2712.735,0.4665 +1734003900000,2712.725,2713.285,2709.615,2709.975,0.2554 +1734004200000,2710.295,2711.438,2710.075,2710.895,0.3168 +1734004500000,2710.845,2711.795,2710.275,2710.685,0.4347 +1734004800000,2710.685,2711.695,2709.945,2710.385,0.3559 +1734005100000,2710.188,2711.515,2709.885,2710.735,0.306 +1734005400000,2710.765,2712.205,2710.575,2711.745,0.4122 +1734005700000,2711.735,2712.195,2711.215,2711.505,0.2561 +1734006000000,2711.495,2711.575,2710.015,2710.515,0.3092 +1734006300000,2710.555,2711.625,2710.208,2710.935,0.3259 +1734006600000,2711.148,2711.508,2710.105,2710.975,0.371 +1734006900000,2711.068,2711.785,2709.355,2709.515,0.3764 +1734007200000,2709.515,2709.725,2708.675,2708.705,0.2425 +1734007500000,2708.725,2709.405,2708.165,2708.405,0.2486 +1734007800000,2708.405,2708.535,2706.875,2707.498,0.6318 +1734008100000,2707.498,2707.645,2705.805,2706.465,0.5699 +1734008400000,2706.465,2709.025,2704.898,2705.425,0.8031 +1734008700000,2705.425,2707.588,2704.255,2706.834,0.6383 +1734009000000,2706.864,2707.538,2704.188,2704.348,0.3396 +1734009300000,2704.394,2705.614,2700.974,2705.404,0.6671 +1734009600000,2705.288,2708.794,2705.124,2706.824,0.7203 +1734009900000,2706.915,2708.424,2706.234,2707.228,0.3201 +1734010200000,2707.318,2710.684,2705.128,2707.254,0.596 +1734010500000,2707.325,2708.344,2704.974,2705.974,0.6947 +1734010800000,2706.175,2707.184,2704.914,2705.834,0.7103 +1734011100000,2705.834,2707.198,2702.234,2704.854,0.6856 +1734011400000,2704.855,2705.564,2701.284,2701.534,0.66 +1734011700000,2701.594,2701.764,2697.084,2697.344,1.028 +1734012000000,2697.328,2699.464,2695.674,2699.044,0.9071 +1734012300000,2698.934,2699.374,2695.735,2695.755,0.7021 +1734012600000,2695.765,2696.284,2689.854,2690.475,0.6724 +1734012900000,2690.445,2691.614,2688.188,2688.795,0.8103 +1734013200000,2688.794,2688.794,2685.575,2686.515,0.7475 +1734013500000,2686.515,2687.085,2682.935,2685.095,1.0109 +1734013800000,2685.205,2686.645,2682.865,2683.044,1.2084 +1734014100000,2683.025,2684.445,2680.725,2683.575,1.0815 +1734014400000,2683.575,2684.404,2681.075,2681.655,1.083 +1734014700000,2681.625,2687.925,2681.345,2687.285,0.9435 +1734015000000,2687.315,2689.755,2686.925,2687.715,1.0319 +1734015300000,2687.685,2688.125,2685.245,2686.334,1.124 +1734015600000,2686.294,2688.074,2684.605,2686.295,0.8867 +1734015900000,2686.215,2687.984,2682.725,2683.224,0.7653 +1734016200000,2683.224,2685.435,2681.854,2682.104,0.9897 +1734016500000,2682.104,2683.898,2680.934,2681.635,0.7058 +1734016800000,2681.635,2687.245,2681.095,2685.544,0.4844 +1734017100000,2685.544,2686.788,2684.674,2685.524,0.5423 +1734017400000,2685.558,2685.864,2681.195,2681.585,0.5969 +1734017700000,2681.385,2683.135,2680.485,2681.435,0.8849 +1734018000000,2681.435,2682.055,2675.324,2676.255,0.8059 +1734018300000,2676.245,2680.105,2675.745,2679.125,0.7284 +1734018600000,2679.115,2680.955,2675.055,2679.235,0.9639 +1734018900000,2679.225,2681.255,2679.135,2679.584,0.6096 +1734019200000,2679.535,2682.628,2678.604,2680.644,0.4424 +1734019500000,2680.644,2683.545,2680.554,2682.515,0.3752 +1734019800000,2682.494,2682.905,2680.944,2681.894,0.2712 +1734020100000,2681.934,2682.314,2680.044,2680.474,0.4495 +1734020400000,2680.445,2681.004,2679.425,2679.564,0.4381 +1734020700000,2679.745,2680.174,2677.124,2678.724,0.6857 +1734021000000,2678.724,2681.248,2678.464,2680.948,0.4113 +1734021300000,2680.948,2682.448,2679.995,2682.148,0.3596 +1734021600000,2682.148,2682.348,2680.684,2681.925,0.1998 +1734021900000,2681.945,2682.125,2680.695,2681.224,0.3855 +1734022200000,2681.224,2682.045,2681.118,2681.564,0.2054 +1734022500000,2681.564,2683.684,2681.075,2683.394,0.3533 +1734022800000,2683.355,2684.788,2683.058,2683.484,0.3409 +1734023100000,2683.474,2684.585,2682.344,2684.494,0.3813 +1734023400000,2684.494,2685.048,2683.215,2683.904,0.3482 +1734023700000,2683.904,2685.185,2683.604,2683.748,0.2971 +1734024000000,2683.765,2683.895,2681.165,2681.644,0.3106 +1734024300000,2681.824,2683.754,2681.384,2683.504,0.3856 +1734024600000,2683.524,2685.748,2683.314,2684.248,0.3286 +1734024900000,2684.248,2685.284,2683.554,2684.724,0.365 +1734025200000,2684.704,2685.304,2683.864,2684.444,0.3988 +1734025500000,2684.475,2685.704,2684.374,2684.744,0.3814 +1734025800000,2684.695,2684.755,2683.544,2684.404,0.3953 +1734026100000,2684.404,2686.384,2684.205,2686.054,0.4616 +1734026400000,2686.074,2686.855,2684.605,2684.615,0.4182 +1734026700000,2684.595,2685.535,2683.604,2684.034,0.3875 +1734027000000,2684.064,2684.484,2682.955,2683.265,0.4411 +1734027300000,2683.264,2685.245,2683.124,2684.385,0.4165 +1734027600000,2684.434,2684.464,2682.695,2684.004,0.3188 +1734027900000,2683.985,2685.805,2683.984,2684.935,0.4296 +1734028200000,2684.935,2685.944,2684.225,2684.785,0.4591 +1734028500000,2684.785,2685.355,2684.404,2684.594,0.4646 +1734028800000,2684.594,2685.908,2683.624,2685.878,0.476 +1734029100000,2685.764,2686.265,2684.664,2685.925,0.2744 +1734029400000,2685.903,2685.965,2684.474,2685.274,0.2804 +1734029700000,2685.274,2685.695,2683.615,2684.024,0.3517 +1734030000000,2684.024,2685.184,2683.674,2684.798,0.3205 +1734030300000,2684.798,2685.784,2684.785,2685.574,0.2085 +1734030600000,2685.574,2686.048,2684.994,2685.284,0.1924 +1734030900000,2685.284,2686.774,2685.154,2685.174,0.1976 +1734031200000,2685.064,2685.465,2684.805,2685.114,0.1831 +1734031500000,2685.115,2685.425,2684.734,2684.805,0.1955 +1734031800000,2684.805,2684.874,2683.638,2684.094,0.2403 +1734032100000,2684.074,2684.514,2683.315,2683.544,0.1993 +1734032400000,2683.544,2683.624,2682.654,2683.298,0.3508 +1734032700000,2683.298,2683.894,2683.104,2683.804,0.3198 +1734033000000,2683.834,2684.544,2683.424,2683.744,0.3024 +1734033300000,2683.734,2684.124,2682.364,2682.864,0.3023 +1734033600000,2682.764,2683.325,2681.978,2682.058,0.2788 +1734033900000,2682.055,2682.565,2681.748,2682.308,0.2813 +1734034200000,2682.345,2682.708,2681.858,2682.038,0.3072 +1734034500000,2682.035,2682.515,2681.925,2682.115,0.3226 +1734034800000,2682.055,2682.055,2681.505,2681.595,0.325 +1734035100000,2681.635,2681.965,2681.408,2681.625,0.3592 +1734035400000,2681.593,2683.345,2681.555,2683.295,0.4595 +1734035700000,2683.325,2683.425,2681.935,2682.565,0.3941 +1734036000000,2682.565,2682.855,2682.345,2682.695,0.2932 +1734036300000,2682.695,2682.785,2681.575,2681.615,0.3604 +1734036600000,2681.605,2681.775,2680.055,2680.305,0.3605 +1734036900000,2680.425,2680.655,2679.235,2679.595,0.3979 +1734037200000,2679.555,2680.055,2679.505,2679.855,0.0954 +1734037500000,2679.985,2680.435,2679.748,2680.145,0.0821 +1734037800000,2680.145,2680.715,2680.065,2680.505,0.0656 +1734038100000,2680.465,2681.595,2680.465,2681.565,0.0753 +1734038400000,2681.615,2682.875,2681.585,2682.565,0.0451 +1734038700000,2682.585,2682.775,2681.745,2682.005,0.058 +1734039000000,2682.015,2682.085,2681.695,2681.985,0.0407 +1734039300000,2682.035,2682.295,2681.475,2681.475,0.0478 +1734039600000,2681.545,2681.545,2681.005,2681.005,0.0509 +1734039900000,2681.005,2681.575,2680.545,2681.305,0.0367 +1734040200000,2681.325,2681.465,2680.635,2681.155,0.0443 +1734040500000,2681.155,2681.205,2680.145,2680.595,0.0452 +1734044400000,2679.778,2680.925,2679.345,2680.298,0.0656 +1734044700000,2680.294,2681.045,2679.875,2679.975,0.0611 +1734045000000,2679.975,2680.745,2679.805,2680.425,0.0531 +1734045300000,2680.498,2680.855,2680.145,2680.755,0.0978 +1734045600000,2680.625,2681.445,2680.615,2681.398,0.0741 +1734045900000,2681.415,2681.525,2680.465,2680.575,0.0544 +1734046200000,2680.605,2680.665,2679.798,2680.045,0.0764 +1734046500000,2680.085,2680.455,2679.998,2680.135,0.0563 +1734046800000,2680.125,2680.465,2680.125,2680.425,0.0294 +1734047100000,2680.405,2680.745,2680.375,2680.645,0.035 +1734047400000,2680.635,2680.635,2680.435,2680.525,0.0313 +1734047700000,2680.535,2680.645,2680.435,2680.565,0.0277 +1734048000000,2680.534,2680.575,2678.675,2679.115,0.168 +1734048300000,2679.115,2679.845,2678.805,2679.185,0.0661 +1734048600000,2679.215,2681.075,2679.185,2680.495,0.0686 +1734048900000,2680.525,2681.248,2680.025,2680.948,0.1085 +1734049200000,2680.948,2681.298,2679.848,2680.685,0.1724 +1734049500000,2680.705,2681.005,2680.415,2680.635,0.1153 +1734049800000,2680.635,2681.475,2680.635,2681.395,0.1917 +1734050100000,2681.395,2681.635,2680.815,2681.485,0.1933 +1734050400000,2681.485,2681.925,2681.285,2681.765,0.179 +1734050700000,2681.765,2682.215,2681.435,2682.085,0.2205 +1734051000000,2682.005,2683.215,2682.005,2683.215,0.2886 +1734051300000,2683.215,2685.555,2683.035,2685.305,0.313 +1734051600000,2685.334,2687.335,2685.185,2687.198,0.904 +1734051900000,2687.198,2690.035,2686.705,2689.275,0.4337 +1734052200000,2689.205,2690.735,2689.055,2689.275,0.575 +1734052500000,2689.245,2692.085,2688.915,2691.955,0.6533 +1734052800000,2691.975,2692.595,2690.198,2690.825,0.484 +1734053100000,2690.835,2691.198,2688.255,2688.425,0.2776 +1734053400000,2688.445,2691.968,2687.985,2691.055,0.3977 +1734053700000,2691.035,2691.305,2689.155,2690.615,0.2688 +1734054000000,2690.615,2691.305,2689.625,2689.845,0.2802 +1734054300000,2689.845,2691.265,2688.445,2689.255,0.4598 +1734054600000,2689.285,2690.065,2686.148,2686.214,0.4987 +1734054900000,2686.185,2689.808,2686.034,2689.775,0.4912 +1734055200000,2689.775,2690.045,2686.415,2686.705,0.6225 +1734055500000,2686.745,2689.435,2686.645,2687.165,0.5358 +1734055800000,2687.105,2688.395,2685.775,2686.065,0.2803 +1734056100000,2686.065,2687.785,2684.054,2686.448,0.3383 +1734056400000,2686.448,2688.225,2686.248,2687.978,0.2234 +1734056700000,2687.885,2688.228,2687.345,2687.548,0.2195 +1734057000000,2687.548,2689.148,2687.135,2689.148,0.22 +1734057300000,2689.248,2691.085,2685.625,2687.475,0.3322 +1734057600000,2687.475,2688.185,2686.505,2686.885,0.3062 +1734057900000,2686.905,2687.455,2685.965,2686.035,0.2151 +1734058200000,2686.035,2687.278,2684.895,2687.115,0.3999 +1734058500000,2687.238,2687.238,2685.515,2686.475,0.3877 +1734058800000,2686.435,2687.215,2685.975,2686.515,0.2298 +1734059100000,2686.265,2687.735,2685.848,2686.365,0.2245 +1734059400000,2686.375,2687.155,2685.845,2686.915,0.2074 +1734059700000,2686.935,2688.448,2686.885,2688.345,0.3298 +1734060000000,2688.198,2688.675,2687.564,2688.295,0.3962 +1734060300000,2688.255,2689.055,2687.745,2689.045,0.3013 +1734060600000,2689.045,2690.175,2688.955,2689.865,0.1628 +1734060900000,2689.875,2690.205,2688.955,2689.115,0.13 +1734061200000,2689.095,2690.845,2688.795,2690.145,0.2289 +1734061500000,2690.145,2691.105,2688.565,2689.255,0.2711 +1734061800000,2689.305,2689.405,2688.235,2688.835,0.1869 +1734062100000,2688.835,2688.855,2687.505,2687.885,0.3119 +1734062400000,2687.834,2687.865,2686.475,2687.545,0.1579 +1734062700000,2687.525,2688.155,2686.898,2688.095,0.1688 +1734063000000,2688.115,2688.335,2686.985,2687.265,0.1812 +1734063300000,2687.305,2687.305,2685.785,2686.205,0.3137 +1734063600000,2686.185,2686.935,2686.185,2686.695,0.27 +1734063900000,2686.685,2687.078,2685.885,2687.078,0.1872 +1734064200000,2686.975,2687.098,2685.435,2685.724,0.1438 +1734064500000,2685.704,2687.425,2685.554,2687.145,0.3367 +1734064800000,2687.155,2687.155,2686.035,2686.335,0.1395 +1734065100000,2686.335,2687.005,2686.315,2686.975,0.158 +1734065400000,2686.975,2687.595,2686.755,2687.365,0.312 +1734065700000,2687.365,2687.425,2686.605,2687.275,0.1595 +1734066000000,2687.355,2687.585,2686.635,2686.935,0.1195 +1734066300000,2686.945,2686.955,2686.175,2686.295,0.1082 +1734066600000,2686.295,2686.435,2685.345,2685.855,0.135 +1734066900000,2685.855,2686.275,2685.575,2686.175,0.1732 +1734067200000,2686.155,2686.655,2685.105,2686.655,0.3526 +1734067500000,2686.675,2687.375,2686.235,2686.985,0.2984 +1734067800000,2686.985,2687.665,2686.215,2687.035,0.4904 +1734068100000,2687.035,2687.165,2685.445,2686.895,0.5977 +1734068400000,2686.905,2689.305,2686.395,2688.355,0.4584 +1734068700000,2688.355,2688.865,2687.595,2688.035,0.4239 +1734069000000,2687.965,2688.845,2687.405,2688.755,0.331 +1734069300000,2688.705,2688.705,2687.655,2688.175,0.3153 +1734069600000,2688.205,2688.885,2687.605,2687.995,0.4089 +1734069900000,2687.995,2688.685,2686.505,2686.975,0.4533 +1734070200000,2686.975,2687.405,2684.905,2686.875,0.3827 +1734070500000,2686.885,2687.595,2686.885,2687.225,0.2728 +1734070800000,2687.235,2687.275,2686.095,2686.535,0.1607 +1734071100000,2686.545,2687.015,2684.635,2684.845,0.6358 +1734071400000,2684.838,2685.538,2683.195,2685.498,0.4244 +1734071700000,2685.498,2687.238,2684.885,2686.954,0.3767 +1734072000000,2686.998,2688.494,2686.594,2688.175,0.315 +1734072300000,2688.154,2688.764,2687.825,2688.295,0.3687 +1734072600000,2688.314,2689.705,2688.295,2689.105,0.1898 +1734072900000,2689.105,2690.324,2689.015,2689.364,0.2556 +1734073200000,2689.364,2690.035,2687.765,2689.895,0.2704 +1734073500000,2689.895,2689.945,2687.598,2687.745,0.2164 +1734073800000,2687.734,2688.085,2687.248,2687.804,0.1427 +1734074100000,2687.798,2687.798,2685.805,2685.805,0.1879 +1734074400000,2685.815,2685.894,2684.298,2684.298,0.2399 +1734074700000,2684.298,2684.598,2682.298,2682.604,0.2268 +1734075000000,2682.584,2682.998,2681.354,2682.155,0.4473 +1734075300000,2682.155,2683.135,2680.845,2683.045,0.6298 +1734075600000,2683.045,2684.735,2681.925,2681.925,0.4533 +1734075900000,2681.915,2683.335,2681.725,2682.055,0.3047 +1734076200000,2682.085,2684.115,2681.845,2683.925,0.3998 +1734076500000,2683.975,2683.975,2682.945,2682.965,0.2509 +1734076800000,2682.945,2682.945,2681.365,2682.195,0.2678 +1734077100000,2682.185,2683.745,2681.945,2683.395,0.2929 +1734077400000,2683.385,2683.925,2682.715,2683.825,0.4524 +1734077700000,2683.825,2684.465,2683.105,2683.365,0.5431 +1734078000000,2683.365,2684.105,2682.785,2683.615,0.4603 +1734078300000,2683.615,2683.885,2682.775,2683.385,0.4932 +1734078600000,2683.365,2683.365,2681.575,2683.045,0.5075 +1734078900000,2683.005,2684.195,2682.545,2683.545,0.3747 +1734079200000,2683.555,2684.615,2682.705,2682.835,0.2361 +1734079500000,2682.815,2682.815,2679.775,2680.048,0.3605 +1734079800000,2680.055,2680.785,2678.405,2678.405,0.6075 +1734080100000,2678.405,2678.828,2674.495,2674.865,0.7023 +1734080400000,2674.765,2676.845,2670.855,2672.225,0.6666 +1734080700000,2672.235,2675.425,2672.235,2674.305,0.8329 +1734081000000,2674.305,2674.555,2671.755,2673.035,0.7455 +1734081300000,2673.035,2673.415,2671.235,2671.355,0.838 +1734081600000,2671.355,2672.425,2670.655,2672.165,0.8675 +1734081900000,2672.165,2674.748,2672.115,2673.048,0.5263 +1734082200000,2673.048,2673.555,2671.915,2672.768,0.2069 +1734082500000,2672.748,2673.248,2671.968,2672.268,0.1878 +1734082800000,2672.288,2672.398,2669.794,2670.148,0.2721 +1734083100000,2670.084,2671.284,2669.385,2670.585,0.2988 +1734083400000,2670.585,2671.305,2667.278,2667.548,0.3303 +1734083700000,2667.548,2669.254,2667.488,2668.775,0.258 +1734084000000,2668.775,2669.465,2667.658,2668.048,0.1588 +1734084300000,2668.048,2668.325,2666.575,2668.208,0.5926 +1734084600000,2668.208,2669.475,2667.935,2669.335,0.3094 +1734084900000,2669.345,2669.615,2668.878,2669.395,0.1621 +1734085200000,2669.405,2669.725,2668.565,2668.765,0.225 +1734085500000,2668.755,2668.775,2667.595,2668.405,0.132 +1734085800000,2668.405,2669.685,2668.155,2669.025,0.15 +1734086100000,2669.015,2669.745,2668.485,2669.365,0.1041 +1734086400000,2669.365,2669.975,2669.005,2669.085,0.2409 +1734086700000,2668.935,2669.625,2668.488,2669.425,0.2176 +1734087000000,2669.415,2669.525,2667.008,2667.368,0.1963 +1734087300000,2667.364,2667.425,2664.924,2666.448,0.4168 +1734087600000,2666.518,2669.278,2666.075,2668.355,0.2849 +1734087900000,2668.395,2668.428,2666.655,2667.188,0.2364 +1734088200000,2667.168,2667.248,2665.298,2665.865,0.2617 +1734088500000,2665.795,2666.598,2664.544,2666.198,0.2464 +1734088800000,2666.125,2666.498,2664.118,2664.718,0.3612 +1734089100000,2664.515,2666.648,2664.418,2666.548,0.3357 +1734089400000,2666.548,2666.965,2664.995,2666.414,0.2465 +1734089700000,2666.415,2666.675,2665.225,2665.434,0.1965 +1734090000000,2665.434,2666.648,2664.754,2666.275,0.1718 +1734090300000,2666.195,2666.195,2664.345,2665.398,0.183 +1734090600000,2665.355,2665.598,2664.175,2664.325,0.2304 +1734090900000,2664.305,2665.548,2664.255,2664.705,0.1183 +1734091200000,2664.655,2665.095,2662.805,2664.968,0.337 +1734091500000,2664.975,2669.475,2664.955,2668.965,0.4538 +1734091800000,2669.035,2669.468,2667.885,2668.325,0.3637 +1734092100000,2668.325,2670.048,2667.485,2669.948,0.1707 +1734092400000,2669.865,2671.025,2669.048,2670.175,0.1753 +1734092700000,2670.175,2670.495,2669.485,2670.165,0.1588 +1734093000000,2670.155,2671.235,2668.475,2669.025,0.2825 +1734093300000,2669.025,2670.248,2668.595,2670.248,0.241 +1734093600000,2670.248,2672.075,2670.248,2671.975,0.3871 +1734093900000,2671.975,2672.085,2670.695,2671.248,0.5076 +1734094200000,2671.248,2671.275,2670.545,2670.685,0.2316 +1734094500000,2670.665,2672.548,2670.355,2672.325,0.2315 +1734094800000,2672.335,2672.805,2667.765,2669.665,0.6383 +1734095100000,2669.635,2670.265,2667.455,2667.704,0.4634 +1734095400000,2667.694,2668.075,2665.074,2665.824,0.4921 +1734095700000,2665.755,2670.248,2665.144,2669.245,0.3933 +1734096000000,2669.095,2670.598,2667.395,2669.598,0.3248 +1734096300000,2669.514,2670.098,2665.078,2665.294,0.4625 +1734096600000,2665.454,2665.654,2662.165,2664.475,0.9062 +1734096900000,2664.455,2665.288,2662.354,2663.898,0.5353 +1734097200000,2663.855,2665.298,2662.465,2662.885,0.4309 +1734097500000,2662.865,2664.044,2660.584,2661.624,0.5332 +1734097800000,2661.575,2662.638,2659.414,2662.135,0.746 +1734098100000,2662.125,2662.325,2660.624,2661.898,0.3547 +1734098400000,2661.784,2662.415,2660.065,2660.975,0.3884 +1734098700000,2660.955,2662.945,2659.904,2662.455,0.3584 +1734099000000,2662.465,2663.848,2662.035,2663.154,0.2418 +1734099300000,2663.154,2663.494,2658.985,2660.645,0.4736 +1734099600000,2660.635,2661.005,2659.565,2660.815,0.323 +1734099900000,2660.835,2662.635,2658.775,2661.644,0.3892 +1734100200000,2661.644,2662.285,2659.438,2660.024,0.5183 +1734100500000,2660.065,2660.625,2657.185,2658.745,0.6357 +1734100800000,2658.745,2658.995,2657.265,2657.495,0.3891 +1734101100000,2657.615,2660.395,2657.375,2658.895,0.3103 +1734101400000,2658.895,2660.325,2657.945,2659.665,0.2608 +1734101700000,2659.665,2661.425,2659.305,2660.015,0.3874 +1734102000000,2660.004,2660.875,2657.035,2658.424,0.5997 +1734102300000,2658.464,2660.115,2658.185,2659.225,0.6466 +1734102600000,2659.225,2659.915,2657.125,2657.425,0.761 +1734102900000,2657.425,2659.185,2657.015,2658.175,0.5181 +1734103200000,2658.175,2658.825,2655.045,2655.554,0.5214 +1734103500000,2655.474,2656.465,2654.525,2654.835,0.4886 +1734103800000,2654.845,2657.325,2654.775,2657.215,0.4527 +1734104100000,2657.295,2660.095,2655.915,2659.885,0.5297 +1734104400000,2659.905,2661.785,2659.235,2660.575,0.3142 +1734104700000,2660.595,2662.505,2659.725,2661.125,0.3634 +1734105000000,2661.104,2661.564,2659.945,2660.315,0.2547 +1734105300000,2660.345,2660.645,2658.595,2659.755,0.3102 +1734105600000,2659.674,2661.165,2658.755,2660.545,0.3533 +1734105900000,2660.525,2663.545,2660.245,2663.435,0.3812 +1734106200000,2663.435,2663.615,2662.155,2662.305,0.3656 +1734106500000,2662.345,2663.005,2660.285,2660.354,0.337 +1734106800000,2660.354,2660.875,2659.685,2660.015,0.2383 +1734107100000,2659.945,2660.865,2658.654,2660.005,0.4393 +1734107400000,2659.975,2661.548,2659.605,2661.155,0.3799 +1734107700000,2661.154,2662.855,2660.315,2662.635,0.2198 +1734108000000,2662.635,2664.415,2662.635,2663.554,0.3969 +1734108300000,2663.554,2663.754,2661.884,2662.584,0.6201 +1734108600000,2662.614,2663.474,2661.448,2662.298,0.5087 +1734108900000,2662.298,2662.874,2661.394,2661.894,0.3658 +1734109200000,2661.898,2662.144,2660.125,2660.554,0.4888 +1734109500000,2660.534,2660.845,2659.435,2660.815,0.2129 +1734109800000,2660.815,2660.845,2659.985,2660.015,0.19 +1734110100000,2660.145,2660.145,2659.335,2659.795,0.1543 +1734110400000,2659.595,2660.485,2659.385,2659.985,0.148 +1734110700000,2659.985,2660.155,2657.905,2658.505,0.1562 +1734111000000,2658.558,2659.005,2657.755,2658.685,0.2921 +1734111300000,2658.665,2659.235,2657.805,2658.515,0.183 +1734111600000,2658.515,2658.525,2656.745,2657.144,0.1875 +1734111900000,2657.115,2657.475,2656.104,2656.124,0.1293 +1734112200000,2656.114,2656.875,2655.785,2656.608,0.4299 +1734112500000,2656.608,2657.225,2655.435,2656.065,0.2562 +1734112800000,2656.095,2656.825,2655.098,2655.144,0.317 +1734113100000,2655.144,2655.255,2654.155,2655.098,0.2403 +1734113400000,2655.104,2656.345,2655.014,2655.315,0.2012 +1734113700000,2655.315,2655.745,2654.305,2654.555,0.2445 +1734114000000,2654.595,2655.235,2654.015,2655.065,0.3332 +1734114300000,2655.098,2655.815,2654.624,2655.554,0.3184 +1734114600000,2655.554,2656.705,2654.875,2654.915,0.2035 +1734114900000,2654.915,2655.445,2654.614,2654.795,0.1254 +1734115200000,2654.795,2654.855,2651.905,2652.775,0.2845 +1734115500000,2652.725,2654.385,2652.715,2653.655,0.2117 +1734115800000,2653.655,2654.425,2653.445,2654.015,0.1508 +1734116100000,2654.005,2654.355,2653.375,2654.105,0.2505 +1734116400000,2654.185,2654.725,2653.425,2653.475,0.4301 +1734116700000,2653.495,2655.105,2653.405,2654.648,0.4615 +1734117000000,2654.648,2655.195,2654.305,2655.025,0.3043 +1734117300000,2655.115,2655.115,2653.585,2653.895,0.3069 +1734117600000,2653.855,2653.895,2653.265,2653.475,0.2535 +1734117900000,2653.475,2653.605,2652.375,2652.625,0.3253 +1734118200000,2652.805,2654.075,2652.195,2653.995,0.3547 +1734118500000,2653.995,2654.005,2653.175,2653.335,0.3809 +1734118800000,2653.335,2653.975,2653.095,2653.395,0.2981 +1734119100000,2653.385,2653.515,2652.394,2652.844,0.2283 +1734119400000,2652.834,2653.285,2652.364,2652.744,0.2101 +1734119700000,2652.744,2653.085,2652.314,2652.765,0.2754 +1734120000000,2652.765,2653.345,2651.394,2651.725,0.2582 +1734120300000,2651.755,2652.535,2651.615,2651.695,0.1096 +1734120600000,2651.645,2651.755,2650.375,2651.035,0.1249 +1734120900000,2651.005,2651.535,2650.565,2650.625,0.1436 +1734121200000,2650.615,2650.985,2649.585,2649.645,0.1805 +1734121500000,2649.645,2652.158,2649.495,2651.728,0.162 +1734121800000,2651.765,2651.958,2650.215,2650.215,0.1549 +1734122100000,2650.215,2650.334,2649.358,2649.435,0.1537 +1734122400000,2649.468,2650.045,2648.648,2649.248,0.1487 +1734122700000,2649.245,2649.578,2648.405,2649.555,0.1473 +1734123000000,2649.524,2650.105,2648.705,2649.005,0.1591 +1734123300000,2648.955,2649.105,2646.265,2647.745,0.2906 +1734123600000,2647.795,2648.438,2645.945,2647.825,0.1342 +1734123900000,2647.825,2648.445,2647.305,2647.545,0.0793 +1734124200000,2647.545,2648.695,2646.415,2648.695,0.0786 +1734124500000,2648.595,2649.145,2648.245,2648.945,0.0657 +1734124800000,2648.955,2649.675,2648.335,2649.255,0.087 +1734125100000,2649.255,2649.485,2648.615,2649.045,0.0776 +1734125400000,2649.035,2649.235,2648.155,2648.725,0.0881 +1734125700000,2648.685,2649.485,2648.085,2649.415,0.0742 +1734126000000,2649.395,2649.655,2647.905,2649.655,0.1259 +1734126300000,2649.665,2649.805,2648.545,2648.605,0.0729 +1734126600000,2648.635,2649.115,2648.025,2648.595,0.0647 +1734126900000,2648.648,2649.075,2647.385,2647.385,0.0582 +1734303600000,2649.098,2650.455,2648.575,2648.755,0.1555 +1734303900000,2649.048,2649.555,2648.605,2649.398,0.0364 +1734304200000,2649.354,2649.548,2648.548,2649.448,0.0517 +1734304500000,2649.448,2650.248,2648.605,2648.898,0.0734 +1734304800000,2648.898,2649.498,2648.698,2648.998,0.0205 +1734305100000,2648.998,2649.748,2648.948,2649.548,0.0316 +1734305400000,2649.448,2649.578,2649.048,2649.548,0.0246 +1734305700000,2649.548,2651.348,2649.448,2651.098,0.0234 +1734306000000,2651.098,2651.845,2650.304,2650.655,0.1344 +1734306300000,2650.698,2652.765,2650.575,2652.725,0.1672 +1734306600000,2652.625,2652.845,2651.595,2651.895,0.0976 +1734306900000,2652.045,2652.045,2651.025,2651.345,0.1037 +1734307200000,2651.285,2651.505,2649.325,2650.445,0.2285 +1734307500000,2650.435,2650.775,2650.145,2650.565,0.1247 +1734307800000,2650.585,2651.315,2650.385,2651.198,0.1098 +1734308100000,2651.215,2651.215,2649.405,2650.365,0.166 +1734308400000,2650.305,2650.495,2649.735,2650.495,0.1581 +1734308700000,2650.495,2651.565,2650.425,2651.385,0.084 +1734309000000,2651.375,2651.375,2649.905,2650.065,0.1147 +1734309300000,2650.015,2650.105,2648.495,2648.495,0.1169 +1734309600000,2648.505,2649.185,2648.415,2648.915,0.0775 +1734309900000,2648.865,2648.945,2645.845,2645.855,0.207 +1734310200000,2645.845,2646.005,2644.164,2644.575,0.3954 +1734310500000,2644.575,2647.055,2643.374,2647.055,0.3816 +1734310800000,2647.045,2651.255,2646.595,2649.965,0.4214 +1734311100000,2649.965,2651.065,2648.685,2650.395,0.3988 +1734311400000,2650.325,2651.575,2649.055,2650.098,0.3964 +1734311700000,2650.065,2651.665,2649.605,2650.935,0.2494 +1734312000000,2650.935,2654.045,2650.935,2653.598,0.3951 +1734312300000,2653.645,2655.448,2653.598,2653.785,0.2487 +1734312600000,2653.765,2653.905,2652.015,2653.525,0.2565 +1734312900000,2653.615,2654.505,2652.825,2653.395,0.4306 +1734313200000,2653.325,2653.995,2652.575,2652.775,0.4575 +1734313500000,2652.845,2653.135,2651.795,2652.095,0.405 +1734313800000,2652.095,2653.015,2651.425,2652.348,0.3682 +1734314100000,2652.348,2653.925,2651.865,2653.315,0.2811 +1734314400000,2653.315,2653.565,2651.748,2653.495,0.2238 +1734314700000,2653.548,2653.655,2651.475,2652.648,0.305 +1734315000000,2652.648,2653.248,2651.775,2652.795,0.2939 +1734315300000,2652.765,2653.555,2651.525,2652.205,0.1721 +1734315600000,2652.215,2652.735,2651.865,2652.225,0.1259 +1734315900000,2652.165,2652.798,2651.948,2652.255,0.1118 +1734316200000,2652.255,2652.605,2651.295,2652.198,0.3016 +1734316500000,2652.225,2653.605,2652.198,2652.655,0.2399 +1734316800000,2652.655,2653.585,2651.985,2653.355,0.3155 +1734317100000,2653.355,2654.595,2653.145,2654.048,0.3495 +1734317400000,2654.048,2654.195,2652.648,2653.045,0.3092 +1734317700000,2653.035,2653.045,2650.364,2651.765,0.3525 +1734318000000,2651.724,2653.065,2651.604,2652.175,0.3445 +1734318300000,2652.175,2652.514,2651.475,2652.314,0.2985 +1734318600000,2652.344,2653.198,2652.214,2653.005,0.1747 +1734318900000,2653.005,2653.575,2652.755,2653.118,0.2266 +1734319200000,2653.115,2654.348,2653.115,2654.048,0.259 +1734319500000,2654.048,2654.148,2652.525,2653.065,0.2735 +1734319800000,2653.065,2654.075,2652.898,2653.965,0.1462 +1734320100000,2654.065,2655.448,2653.985,2655.098,0.2398 +1734320400000,2655.125,2655.198,2652.815,2653.644,0.1828 +1734320700000,2653.644,2653.754,2652.585,2653.314,0.179 +1734321000000,2653.294,2654.044,2652.975,2653.724,0.164 +1734321300000,2653.754,2653.864,2653.218,2653.618,0.211 +1734321600000,2653.618,2653.694,2652.735,2653.624,0.1862 +1734321900000,2653.668,2653.784,2652.938,2652.985,0.113 +1734322200000,2652.995,2653.634,2652.894,2653.398,0.1596 +1734322500000,2653.314,2654.018,2653.184,2653.938,0.1157 +1734322800000,2653.998,2654.344,2653.685,2654.288,0.0872 +1734323100000,2654.248,2654.278,2653.005,2653.375,0.1114 +1734323400000,2653.365,2653.925,2652.745,2652.915,0.0759 +1734323700000,2652.905,2653.375,2652.405,2652.655,0.112 +1734324000000,2652.705,2653.238,2652.215,2652.465,0.1572 +1734324300000,2652.495,2652.805,2651.725,2652.425,0.1784 +1734324600000,2652.455,2652.814,2652.175,2652.385,0.1376 +1734324900000,2652.435,2653.125,2652.015,2652.618,0.1688 +1734325200000,2652.618,2653.048,2652.225,2652.894,0.2156 +1734325500000,2652.925,2653.344,2652.115,2652.344,0.2141 +1734325800000,2652.335,2652.335,2649.774,2650.494,0.3161 +1734326100000,2650.445,2651.925,2649.374,2650.915,0.2978 +1734326400000,2650.804,2651.755,2650.695,2651.585,0.2043 +1734326700000,2651.505,2652.075,2650.675,2650.675,0.2425 +1734327000000,2650.675,2651.294,2650.095,2650.404,0.3254 +1734327300000,2650.414,2652.685,2650.414,2652.345,0.5005 +1734327600000,2652.465,2653.155,2651.825,2651.895,0.4004 +1734327900000,2651.925,2652.665,2651.395,2652.635,0.2618 +1734328200000,2652.615,2652.725,2651.335,2652.125,0.3106 +1734328500000,2652.125,2653.045,2652.065,2652.705,0.4015 +1734328800000,2652.675,2653.845,2652.595,2653.635,0.2562 +1734329100000,2653.635,2653.795,2652.745,2652.955,0.2429 +1734329400000,2652.965,2653.105,2651.925,2652.245,0.2112 +1734329700000,2652.285,2652.925,2652.125,2652.715,0.2457 +1734330000000,2652.755,2653.855,2652.545,2653.095,0.2376 +1734330300000,2653.065,2654.515,2653.065,2654.454,0.2709 +1734330600000,2654.448,2654.655,2653.125,2653.825,0.3661 +1734330900000,2653.885,2653.955,2652.445,2652.735,0.3104 +1734331200000,2652.685,2653.305,2652.655,2652.985,0.3252 +1734331500000,2652.975,2653.375,2652.495,2653.148,0.2594 +1734331800000,2653.148,2653.355,2652.748,2653.335,0.2358 +1734332100000,2653.335,2654.185,2653.245,2653.505,0.2327 +1734332400000,2653.515,2653.715,2652.525,2652.545,0.2453 +1734332700000,2652.705,2653.028,2651.525,2652.925,0.3354 +1734333000000,2652.925,2652.945,2652.215,2652.655,0.195 +1734333300000,2652.645,2653.925,2652.395,2653.815,0.2834 +1734333600000,2653.785,2654.765,2653.765,2654.455,0.2461 +1734333900000,2654.464,2654.685,2653.165,2653.315,0.1462 +1734334200000,2653.395,2653.465,2652.335,2652.505,0.2344 +1734334500000,2652.495,2653.705,2652.415,2653.605,0.1806 +1734334800000,2653.554,2655.554,2652.955,2655.144,0.1081 +1734335100000,2655.174,2655.765,2654.635,2655.148,0.1805 +1734335400000,2655.148,2655.148,2653.604,2653.698,0.2042 +1734335700000,2653.698,2653.698,2652.784,2653.598,0.3016 +1734336000000,2653.635,2654.235,2652.825,2653.114,0.2246 +1734336300000,2653.104,2653.875,2652.028,2652.245,0.2921 +1734336600000,2652.278,2655.115,2652.225,2655.075,0.2286 +1734336900000,2655.065,2656.158,2654.455,2654.885,0.4614 +1734337200000,2654.895,2658.115,2654.415,2657.925,0.3682 +1734337500000,2657.945,2658.314,2657.265,2658.248,0.262 +1734337800000,2658.225,2660.558,2657.798,2660.345,0.313 +1734338100000,2660.345,2661.838,2659.148,2659.175,0.3912 +1734338400000,2659.195,2659.585,2657.748,2658.298,0.3492 +1734338700000,2658.298,2658.945,2657.635,2658.285,0.2696 +1734339000000,2658.274,2659.675,2658.048,2659.524,0.2094 +1734339300000,2659.544,2659.544,2657.665,2657.805,0.1782 +1734339600000,2657.765,2659.415,2657.095,2658.464,0.2256 +1734339900000,2658.464,2659.898,2657.684,2657.694,0.4185 +1734340200000,2657.694,2658.398,2657.154,2658.298,0.1807 +1734340500000,2658.298,2659.498,2657.418,2657.904,0.161 +1734340800000,2657.905,2657.905,2656.198,2656.874,0.1164 +1734341100000,2656.874,2658.035,2656.048,2657.998,0.1217 +1734341400000,2657.964,2658.004,2656.848,2657.498,0.1264 +1734341700000,2657.498,2657.835,2656.148,2656.398,0.1611 +1734342000000,2656.328,2657.248,2655.764,2656.814,0.1415 +1734342300000,2656.804,2656.924,2655.598,2656.005,0.2559 +1734342600000,2656.005,2658.388,2655.905,2658.388,0.2341 +1734342900000,2658.345,2658.428,2657.555,2657.925,0.1864 +1734343200000,2657.895,2659.698,2657.895,2658.998,0.2336 +1734343500000,2659.098,2659.098,2657.825,2658.225,0.1549 +1734343800000,2658.298,2659.098,2658.198,2658.425,0.0728 +1734344100000,2658.435,2659.208,2658.055,2658.185,0.1629 +1734344400000,2658.175,2659.498,2657.855,2659.498,0.2104 +1734344700000,2659.498,2660.005,2659.225,2659.595,0.1713 +1734345000000,2659.595,2660.385,2658.404,2658.535,0.2873 +1734345300000,2658.535,2659.285,2657.818,2658.798,0.2087 +1734345600000,2658.858,2659.358,2658.388,2659.298,0.1006 +1734345900000,2659.298,2661.005,2659.034,2659.064,0.1773 +1734346200000,2659.008,2659.798,2658.554,2659.758,0.3257 +1734346500000,2659.748,2660.078,2658.474,2658.648,0.1742 +1734346800000,2658.635,2658.748,2657.544,2658.388,0.2007 +1734347100000,2658.348,2659.148,2657.805,2658.648,0.1429 +1734347400000,2658.644,2660.118,2658.425,2659.414,0.2607 +1734347700000,2659.415,2660.505,2659.338,2660.275,0.2151 +1734348000000,2660.334,2661.658,2660.145,2661.348,0.1664 +1734348300000,2661.348,2662.755,2660.675,2662.425,0.2254 +1734348600000,2662.425,2663.975,2661.638,2661.638,0.1792 +1734348900000,2661.685,2662.055,2661.035,2661.915,0.1377 +1734349200000,2661.895,2662.548,2660.915,2662.548,0.1434 +1734349500000,2662.535,2663.355,2661.348,2661.785,0.4417 +1734349800000,2661.785,2662.398,2660.978,2662.105,0.1786 +1734350100000,2662.105,2663.705,2662.048,2663.385,0.1124 +1734350400000,2663.405,2663.605,2662.834,2663.548,0.1774 +1734350700000,2663.548,2664.248,2663.184,2664.128,0.105 +1734351000000,2664.105,2664.205,2662.485,2662.804,0.1772 +1734351300000,2662.805,2663.845,2662.498,2662.698,0.0867 +1734351600000,2662.665,2663.525,2662.545,2662.905,0.1033 +1734351900000,2662.915,2662.995,2661.384,2661.805,0.1219 +1734352200000,2661.795,2661.945,2659.034,2659.824,0.3095 +1734352500000,2659.818,2660.208,2657.134,2658.228,0.3782 +1734352800000,2658.198,2660.158,2657.998,2659.864,0.2948 +1734353100000,2659.798,2660.638,2658.718,2659.805,0.1965 +1734353400000,2659.798,2660.448,2659.275,2659.805,0.2547 +1734353700000,2659.805,2659.915,2659.304,2659.845,0.2355 +1734354000000,2659.844,2662.958,2658.825,2662.915,0.4664 +1734354300000,2662.915,2663.855,2662.128,2662.348,0.4905 +1734354600000,2662.335,2663.948,2662.148,2662.825,0.2454 +1734354900000,2662.874,2664.118,2661.865,2662.484,0.2213 +1734355200000,2662.485,2662.865,2659.965,2660.525,0.5159 +1734355500000,2660.505,2661.968,2660.265,2661.234,0.3234 +1734355800000,2661.204,2662.728,2659.425,2660.435,0.255 +1734356100000,2660.445,2660.745,2659.194,2659.575,0.426 +1734356400000,2659.665,2661.765,2659.584,2659.805,0.4273 +1734356700000,2659.815,2661.005,2658.664,2660.298,0.5071 +1734357000000,2660.305,2662.598,2660.198,2661.375,0.3315 +1734357300000,2661.575,2663.465,2661.455,2661.755,0.3786 +1734357600000,2661.705,2662.865,2660.055,2660.775,0.7384 +1734357900000,2660.775,2660.815,2659.298,2660.038,0.5402 +1734358200000,2660.038,2661.305,2658.348,2658.545,0.4177 +1734358500000,2658.545,2660.355,2657.228,2657.398,0.4041 +1734358800000,2657.398,2658.125,2656.685,2658.005,0.4722 +1734359100000,2658.005,2658.735,2656.905,2658.085,0.485 +1734359400000,2657.994,2659.905,2656.874,2659.855,0.9045 +1734359700000,2659.905,2659.925,2656.778,2657.105,0.5957 +1734360000000,2657.054,2657.685,2655.114,2655.925,0.3752 +1734360300000,2655.925,2658.415,2653.608,2658.155,0.6187 +1734360600000,2658.165,2658.315,2655.405,2656.175,0.9756 +1734360900000,2656.105,2656.185,2654.475,2654.685,0.9263 +1734361200000,2654.645,2655.748,2653.925,2654.975,0.7316 +1734361500000,2654.995,2655.798,2653.734,2654.104,0.6183 +1734361800000,2654.104,2654.198,2652.548,2652.885,0.3666 +1734362100000,2652.898,2654.365,2652.278,2652.675,0.5874 +1734362400000,2652.675,2652.685,2650.695,2651.195,0.6722 +1734362700000,2651.195,2655.125,2651.015,2654.885,0.4448 +1734363000000,2654.905,2656.605,2653.995,2655.664,0.5165 +1734363300000,2655.654,2655.755,2654.375,2655.595,0.6317 +1734363600000,2655.595,2656.815,2654.994,2655.364,0.5554 +1734363900000,2655.405,2655.905,2654.935,2654.935,0.2568 +1734364200000,2655.005,2655.274,2653.148,2655.048,0.4504 +1734364500000,2655.058,2655.925,2653.948,2654.214,0.3337 +1734364800000,2654.255,2654.855,2653.548,2654.078,0.2721 +1734365100000,2654.078,2654.785,2653.418,2653.555,0.255 +1734365400000,2653.504,2655.618,2653.504,2654.875,0.2882 +1734365700000,2654.875,2655.368,2653.875,2654.105,0.2554 +1734366000000,2654.075,2654.725,2651.044,2651.204,0.3304 +1734366300000,2651.225,2652.015,2649.435,2649.855,0.3677 +1734366600000,2649.915,2651.515,2649.805,2650.905,0.2803 +1734366900000,2650.865,2651.248,2648.475,2651.248,0.2472 +1734367200000,2651.255,2651.925,2650.718,2651.515,0.1734 +1734367500000,2651.465,2652.315,2651.205,2651.945,0.1207 +1734367800000,2651.915,2653.048,2651.655,2652.848,0.1015 +1734368100000,2652.848,2653.048,2651.688,2652.005,0.1199 +1734368400000,2651.915,2652.835,2651.665,2652.405,0.133 +1734368700000,2652.425,2653.045,2652.065,2652.255,0.1402 +1734369000000,2652.255,2652.564,2651.724,2652.445,0.1503 +1734369300000,2652.425,2654.355,2652.165,2653.985,0.1352 +1734369600000,2653.965,2655.155,2653.895,2654.765,0.1297 +1734369900000,2654.755,2655.205,2653.914,2654.135,0.1439 +1734370200000,2654.058,2654.508,2652.915,2653.265,0.1335 +1734370500000,2653.225,2653.395,2652.675,2653.145,0.0992 +1734370800000,2653.125,2653.778,2652.415,2653.218,0.1213 +1734371100000,2653.218,2654.435,2653.125,2654.145,0.0932 +1734371400000,2654.145,2654.145,2652.795,2652.815,0.0782 +1734371700000,2652.785,2652.865,2651.744,2651.874,0.1193 +1734372000000,2651.874,2652.175,2651.198,2651.955,0.1378 +1734372300000,2651.955,2652.335,2651.198,2651.975,0.083 +1734372600000,2651.955,2653.115,2651.815,2652.948,0.0857 +1734372900000,2652.915,2653.495,2652.648,2653.055,0.0777 +1734373200000,2653.025,2653.055,2651.135,2652.898,0.1146 +1734373500000,2652.865,2653.665,2652.325,2653.015,0.1068 +1734373800000,2652.975,2653.965,2652.975,2653.595,0.1125 +1734374100000,2653.595,2655.005,2653.575,2654.555,0.1155 +1734374400000,2654.515,2654.715,2653.935,2654.148,0.0822 +1734374700000,2654.148,2654.928,2653.898,2654.558,0.1277 +1734375000000,2654.548,2655.448,2654.148,2655.325,0.1745 +1734375300000,2655.248,2655.405,2654.814,2655.164,0.2602 +1734375600000,2655.164,2655.594,2654.548,2654.865,0.2448 +1734375900000,2654.875,2655.005,2654.405,2654.575,0.0971 +1734376200000,2654.595,2655.248,2654.548,2655.198,0.0854 +1734376500000,2655.205,2655.545,2654.514,2654.594,0.0996 +1734376800000,2654.608,2655.015,2653.655,2653.835,0.1508 +1734377100000,2653.815,2653.965,2652.375,2653.275,0.3272 +1734377400000,2653.265,2653.345,2651.945,2652.455,0.2981 +1734377700000,2652.505,2653.395,2651.998,2653.295,0.2097 +1734378000000,2653.315,2654.225,2653.295,2654.055,0.136 +1734378300000,2654.055,2654.785,2653.715,2654.475,0.1501 +1734378600000,2654.595,2654.655,2653.948,2653.948,0.0764 +1734378900000,2654.048,2654.075,2653.125,2653.125,0.147 +1734379200000,2653.125,2653.155,2652.425,2652.825,0.1635 +1734379500000,2652.835,2653.115,2652.295,2652.495,0.1269 +1734379800000,2652.465,2652.785,2652.175,2652.295,0.192 +1734380100000,2652.295,2652.918,2651.825,2652.145,0.2027 +1734380400000,2652.145,2652.845,2651.855,2652.035,0.2318 +1734380700000,2652.015,2652.688,2651.765,2652.625,0.1683 +1734381000000,2652.615,2653.098,2652.285,2652.535,0.19 +1734381300000,2652.545,2652.815,2652.385,2652.755,0.1799 +1734381600000,2652.805,2652.995,2652.155,2652.315,0.3392 +1734381900000,2652.335,2653.108,2652.335,2652.805,0.2622 +1734382200000,2652.915,2653.265,2652.775,2652.915,0.3577 +1734382500000,2652.915,2653.435,2652.535,2652.585,0.3957 +1734382800000,2652.665,2652.995,2651.698,2651.798,0.0783 +1734383100000,2651.798,2652.135,2651.525,2651.745,0.0604 +1734383400000,2651.735,2652.035,2651.398,2651.675,0.0842 +1734383700000,2651.715,2652.725,2651.645,2652.195,0.0683 +1734384000000,2652.195,2652.465,2651.345,2651.555,0.0445 +1734384300000,2651.555,2652.125,2651.405,2652.045,0.0457 +1734384600000,2652.045,2652.765,2651.998,2652.665,0.0292 +1734384900000,2652.675,2652.925,2652.205,2652.275,0.0206 +1734385200000,2652.275,2652.615,2652.275,2652.485,0.0315 +1734385500000,2652.395,2652.505,2651.955,2652.505,0.0254 +1734385800000,2652.415,2652.535,2652.255,2652.325,0.0239 +1734386100000,2652.295,2652.765,2652.195,2652.595,0.0243 +1734390000000,2651.898,2652.565,2651.715,2651.885,0.0551 +1734390300000,2651.825,2652.375,2651.685,2651.775,0.0722 +1734390600000,2651.775,2651.978,2651.584,2651.765,0.05 +1734390900000,2651.775,2652.478,2651.635,2652.295,0.0623 +1734391200000,2652.248,2652.748,2652.064,2652.485,0.0523 +1734391500000,2652.495,2652.695,2652.395,2652.655,0.0696 +1734391800000,2652.585,2652.665,2651.448,2651.675,0.0643 +1734392100000,2651.675,2652.118,2651.648,2651.955,0.0586 +1734392400000,2651.948,2652.078,2651.875,2651.955,0.0471 +1734392700000,2651.998,2652.355,2651.748,2651.748,0.0474 +1734393000000,2651.748,2651.965,2651.725,2651.775,0.0357 +1734393300000,2651.865,2651.965,2651.475,2651.565,0.0738 +1734393600000,2651.565,2653.115,2651.465,2652.548,0.1665 +1734393900000,2652.565,2652.798,2652.134,2652.205,0.1121 +1734394200000,2652.215,2652.315,2651.145,2651.205,0.0499 +1734394500000,2651.178,2651.805,2651.015,2651.578,0.135 +1734394800000,2651.565,2652.448,2651.485,2652.248,0.0548 +1734395100000,2652.248,2652.255,2651.865,2651.985,0.032 +1734395400000,2651.995,2652.835,2651.535,2651.955,0.0561 +1734395700000,2651.955,2652.185,2651.025,2651.315,0.0336 +1734396000000,2651.395,2651.765,2651.135,2651.645,0.0337 +1734396300000,2651.705,2652.155,2651.325,2652.155,0.0532 +1734396600000,2652.205,2654.115,2652.205,2653.945,0.1239 +1734396900000,2654.055,2655.325,2653.665,2655.145,0.3119 +1734397200000,2655.145,2656.125,2654.255,2655.165,0.4049 +1734397500000,2655.195,2655.975,2654.405,2655.775,0.1651 +1734397800000,2655.755,2657.175,2654.735,2657.145,0.1505 +1734398100000,2657.105,2657.155,2655.295,2656.135,0.2738 +1734398400000,2656.145,2657.098,2655.894,2656.498,0.2258 +1734398700000,2656.498,2657.085,2655.595,2655.875,0.1166 +1734399000000,2655.948,2656.665,2654.835,2656.055,0.2231 +1734399300000,2656.075,2657.048,2655.174,2656.455,0.2144 +1734399600000,2656.455,2657.025,2655.715,2656.405,0.1224 +1734399900000,2656.425,2657.195,2656.225,2657.155,0.1253 +1734400200000,2657.125,2657.945,2656.785,2657.675,0.2505 +1734400500000,2657.675,2658.465,2657.195,2657.948,0.1761 +1734400800000,2657.725,2657.925,2656.845,2657.525,0.254 +1734401100000,2657.515,2658.415,2656.985,2657.865,0.2061 +1734401400000,2657.845,2658.398,2656.875,2658.145,0.1499 +1734401700000,2658.145,2658.445,2657.685,2658.035,0.1016 +1734402000000,2658.045,2658.245,2657.458,2657.515,0.1637 +1734402300000,2657.345,2657.748,2656.595,2657.465,0.1778 +1734402600000,2657.435,2657.455,2655.605,2656.005,0.3271 +1734402900000,2656.044,2656.914,2655.648,2656.244,0.2648 +1734403200000,2656.224,2656.624,2655.248,2655.798,0.2476 +1734403500000,2655.898,2655.998,2654.348,2654.674,0.2629 +1734403800000,2654.695,2655.185,2653.758,2654.334,0.2195 +1734404100000,2654.325,2655.164,2653.835,2654.804,0.2902 +1734404400000,2654.795,2655.255,2654.474,2654.754,0.3573 +1734404700000,2654.678,2654.678,2653.164,2653.674,0.3976 +1734405000000,2653.765,2653.815,2651.104,2652.425,0.4456 +1734405300000,2652.405,2654.015,2652.405,2653.405,0.2049 +1734405600000,2653.405,2654.415,2653.405,2653.785,0.2159 +1734405900000,2653.845,2655.125,2653.635,2654.885,0.2562 +1734406200000,2654.935,2656.065,2654.855,2655.235,0.2137 +1734406500000,2655.235,2655.575,2654.975,2654.975,0.1401 +1734406800000,2654.965,2655.085,2653.925,2654.185,0.1135 +1734407100000,2654.225,2654.225,2653.055,2653.315,0.197 +1734407400000,2653.315,2653.595,2652.915,2653.175,0.1862 +1734407700000,2653.175,2653.565,2653.085,2653.435,0.1643 +1734408000000,2653.465,2653.485,2652.135,2652.265,0.146 +1734408300000,2652.235,2654.125,2652.215,2653.895,0.1669 +1734408600000,2653.885,2654.325,2653.795,2654.165,0.115 +1734408900000,2654.135,2654.825,2654.135,2654.505,0.1471 +1734409200000,2654.615,2655.185,2654.288,2654.635,0.1399 +1734409500000,2654.635,2654.685,2654.288,2654.295,0.1194 +1734409800000,2654.295,2654.305,2653.495,2653.648,0.0953 +1734410100000,2653.645,2653.645,2652.598,2652.995,0.1702 +1734410400000,2652.995,2653.235,2652.075,2652.355,0.1889 +1734410700000,2652.295,2652.685,2651.355,2651.785,0.2931 +1734411000000,2651.794,2651.915,2650.728,2651.445,0.2203 +1734411300000,2651.435,2652.205,2651.385,2651.565,0.2192 +1734411600000,2651.645,2651.655,2649.035,2649.765,0.3262 +1734411900000,2649.785,2650.655,2649.285,2649.835,0.1964 +1734412200000,2649.845,2651.495,2649.835,2650.948,0.1912 +1734412500000,2650.948,2651.898,2650.948,2650.998,0.1336 +1734412800000,2651.098,2651.214,2650.498,2650.598,0.1248 +1734413100000,2650.575,2652.865,2650.498,2652.805,0.1847 +1734413400000,2652.798,2654.485,2652.205,2652.545,0.2177 +1734413700000,2652.555,2653.258,2651.425,2652.665,0.3648 +1734414000000,2652.684,2654.665,2651.755,2654.165,0.5579 +1734414300000,2654.165,2654.485,2653.065,2653.198,0.277 +1734414600000,2653.205,2654.025,2652.618,2653.825,0.196 +1734414900000,2653.835,2653.865,2652.718,2653.555,0.1362 +1734415200000,2653.605,2654.435,2653.065,2654.088,0.2666 +1734415500000,2654.078,2654.455,2652.908,2652.945,0.2462 +1734415800000,2652.945,2653.275,2651.048,2651.048,0.4607 +1734416100000,2651.014,2651.764,2650.745,2650.895,0.374 +1734416400000,2650.895,2650.895,2646.615,2648.375,0.3917 +1734416700000,2648.405,2649.385,2647.065,2647.785,0.4815 +1734417000000,2647.775,2648.975,2647.375,2648.745,0.2092 +1734417300000,2648.785,2649.745,2648.448,2649.635,0.2454 +1734417600000,2649.635,2650.248,2646.704,2647.014,0.3612 +1734417900000,2647.034,2647.925,2646.294,2647.365,0.3905 +1734418200000,2647.355,2648.515,2647.248,2647.495,0.0885 +1734418500000,2647.505,2648.755,2647.115,2648.735,0.0895 +1734418800000,2648.745,2649.795,2648.035,2649.554,0.1548 +1734419100000,2649.534,2650.298,2649.338,2650.148,0.152 +1734419400000,2650.195,2652.448,2650.175,2652.125,0.116 +1734419700000,2652.155,2653.218,2651.748,2653.048,0.1362 +1734420000000,2653.038,2654.648,2652.664,2654.428,0.1874 +1734420300000,2654.458,2655.815,2654.098,2655.555,0.1078 +1734420600000,2655.555,2655.755,2654.745,2655.405,0.1736 +1734420900000,2655.425,2656.465,2654.768,2656.445,0.263 +1734421200000,2656.445,2656.948,2654.435,2654.495,0.5825 +1734421500000,2654.495,2655.685,2654.365,2654.675,0.3104 +1734421800000,2654.675,2654.725,2653.445,2654.015,0.2394 +1734422100000,2653.935,2654.255,2653.085,2653.565,0.3232 +1734422400000,2653.565,2653.565,2651.955,2652.995,0.4754 +1734422700000,2652.985,2652.995,2651.625,2651.985,0.4566 +1734423000000,2651.955,2652.375,2650.225,2650.405,0.4903 +1734423300000,2650.415,2651.075,2649.534,2650.105,0.5936 +1734423600000,2650.105,2652.005,2648.825,2648.875,0.5204 +1734423900000,2648.805,2649.905,2646.678,2647.698,0.4871 +1734424200000,2647.698,2648.988,2646.564,2647.548,0.3232 +1734424500000,2647.615,2647.734,2645.514,2646.884,0.3653 +1734424800000,2646.874,2648.435,2646.594,2648.214,0.2865 +1734425100000,2648.214,2649.178,2647.248,2648.048,0.2578 +1734425400000,2648.038,2648.845,2646.795,2647.875,0.2597 +1734425700000,2647.875,2648.345,2641.365,2644.085,0.697 +1734426000000,2644.065,2645.955,2642.855,2643.635,0.6412 +1734426300000,2643.555,2643.845,2641.255,2642.805,0.459 +1734426600000,2642.795,2644.945,2642.695,2643.805,0.4455 +1734426900000,2643.785,2645.215,2643.495,2643.785,0.5681 +1734427200000,2643.695,2643.848,2641.015,2641.585,0.5266 +1734427500000,2641.585,2642.405,2641.205,2641.875,0.506 +1734427800000,2641.865,2642.935,2641.115,2641.575,0.227 +1734428100000,2641.545,2642.198,2638.934,2639.555,0.4756 +1734428400000,2639.538,2639.795,2637.975,2639.048,0.7814 +1734428700000,2639.065,2640.375,2637.955,2639.075,1.1244 +1734429000000,2639.095,2640.898,2638.095,2640.618,0.4956 +1734429300000,2640.628,2640.808,2639.025,2639.435,0.1465 +1734429600000,2639.385,2640.678,2638.515,2640.598,0.1543 +1734429900000,2640.598,2640.885,2639.318,2640.144,0.2325 +1734430200000,2640.144,2640.475,2639.358,2639.825,0.2107 +1734430500000,2639.848,2642.295,2639.584,2642.085,0.1627 +1734430800000,2642.085,2642.825,2641.028,2641.028,0.2115 +1734431100000,2641.008,2642.025,2640.665,2642.025,0.1868 +1734431400000,2642.015,2643.055,2641.228,2642.384,0.2491 +1734431700000,2642.394,2643.104,2640.878,2641.428,0.2282 +1734432000000,2641.418,2641.598,2639.688,2640.218,0.1887 +1734432300000,2640.218,2640.318,2637.944,2638.035,0.1922 +1734432600000,2638.025,2639.475,2638.015,2639.105,0.1603 +1734432900000,2639.075,2639.285,2638.084,2638.084,0.2252 +1734433200000,2638.084,2638.184,2635.994,2637.828,0.4912 +1734433500000,2637.898,2638.005,2636.865,2637.408,0.2045 +1734433800000,2637.425,2639.075,2637.395,2638.565,0.3011 +1734434100000,2638.615,2639.565,2637.905,2638.745,0.2889 +1734434400000,2638.725,2639.798,2638.695,2638.965,0.1982 +1734434700000,2638.965,2639.395,2638.805,2638.895,0.1739 +1734435000000,2638.895,2640.505,2638.745,2639.435,0.3391 +1734435300000,2639.435,2640.455,2638.908,2640.135,0.2887 +1734435600000,2640.115,2640.585,2639.615,2639.855,0.306 +1734435900000,2639.865,2640.035,2639.058,2639.515,0.287 +1734436200000,2639.485,2641.435,2639.418,2641.185,0.2494 +1734436500000,2641.245,2642.375,2640.605,2642.085,0.5777 +1734436800000,2642.085,2644.055,2642.005,2642.115,0.2251 +1734437100000,2642.125,2643.175,2640.994,2643.155,0.212 +1734437400000,2643.155,2643.305,2641.055,2641.225,0.4241 +1734437700000,2641.225,2641.875,2640.955,2641.455,0.5302 +1734438000000,2641.455,2641.875,2640.498,2641.505,0.2206 +1734438300000,2641.498,2643.685,2641.435,2643.345,0.1576 +1734438600000,2643.335,2643.915,2642.445,2642.775,0.183 +1734438900000,2642.785,2644.455,2642.765,2643.424,0.283 +1734439200000,2643.414,2645.365,2643.015,2643.115,0.2967 +1734439500000,2643.115,2643.245,2641.708,2642.104,0.1726 +1734439800000,2642.118,2643.048,2642.034,2642.805,0.1386 +1734440100000,2642.805,2642.895,2642.068,2642.685,0.11 +1734440400000,2642.675,2644.725,2642.375,2644.368,0.3939 +1734440700000,2644.368,2646.748,2644.355,2646.005,0.2886 +1734441000000,2646.005,2646.105,2643.745,2643.915,0.3761 +1734441300000,2643.885,2644.965,2643.445,2644.815,0.2513 +1734441600000,2644.815,2644.815,2642.265,2643.075,0.408 +1734441900000,2643.075,2644.165,2641.825,2641.838,0.2316 +1734442200000,2641.828,2644.648,2639.105,2640.248,0.3899 +1734442500000,2640.185,2643.098,2638.415,2642.998,0.4626 +1734442800000,2642.998,2644.095,2641.505,2642.115,0.4259 +1734443100000,2642.115,2642.675,2639.865,2639.995,0.3985 +1734443400000,2639.995,2640.265,2634.498,2634.875,0.8054 +1734443700000,2634.705,2637.755,2634.705,2636.848,0.4718 +1734444000000,2636.845,2639.625,2635.775,2638.995,0.8576 +1734444300000,2638.995,2639.814,2636.844,2637.344,0.6376 +1734444600000,2637.344,2637.565,2632.795,2634.475,0.3019 +1734444900000,2634.598,2637.505,2634.598,2636.518,0.4624 +1734445200000,2636.475,2639.565,2636.395,2638.845,0.667 +1734445500000,2638.755,2640.998,2638.715,2640.898,0.5659 +1734445800000,2640.898,2641.885,2638.755,2638.805,0.7033 +1734446100000,2638.795,2640.654,2638.255,2639.048,0.6975 +1734446400000,2639.025,2640.548,2638.448,2638.948,0.3717 +1734446700000,2638.948,2639.348,2637.494,2638.168,0.3675 +1734447000000,2638.154,2638.984,2635.235,2635.698,0.396 +1734447300000,2635.704,2636.604,2634.798,2636.498,0.3627 +1734447600000,2636.498,2637.494,2635.784,2636.504,0.4134 +1734447900000,2636.534,2640.424,2636.094,2640.194,0.6359 +1734448200000,2640.204,2641.198,2638.324,2639.798,0.4915 +1734448500000,2639.798,2642.734,2639.598,2641.798,0.4827 +1734448800000,2641.784,2642.798,2640.164,2641.248,0.5468 +1734449100000,2641.248,2641.714,2640.234,2640.448,0.5009 +1734449400000,2640.448,2642.598,2640.224,2641.315,0.2688 +1734449700000,2641.398,2641.498,2638.148,2639.748,0.3791 +1734450000000,2639.748,2639.804,2637.948,2638.084,0.3455 +1734450300000,2638.004,2638.554,2636.994,2638.385,0.5042 +1734450600000,2638.364,2640.105,2637.694,2639.978,0.365 +1734450900000,2640.018,2641.135,2639.198,2640.005,0.2664 +1734451200000,2639.995,2640.155,2637.935,2638.565,0.3141 +1734451500000,2638.565,2639.715,2637.614,2639.075,0.3311 +1734451800000,2639.044,2639.745,2637.535,2638.204,0.2742 +1734452100000,2638.204,2639.865,2638.148,2638.395,0.2305 +1734452400000,2638.435,2638.785,2637.148,2637.714,0.3137 +1734452700000,2637.764,2638.365,2637.214,2638.148,0.5 +1734453000000,2638.148,2638.348,2636.464,2637.315,0.2501 +1734453300000,2637.265,2640.758,2637.225,2640.484,0.2187 +1734453600000,2640.484,2640.594,2639.398,2639.598,0.2315 +1734453900000,2639.598,2641.298,2639.434,2640.998,0.2475 +1734454200000,2640.994,2641.098,2638.985,2639.048,0.1756 +1734454500000,2639.048,2639.764,2638.695,2638.714,0.3426 +1734454800000,2638.714,2639.298,2637.648,2639.298,0.3532 +1734455100000,2639.298,2640.674,2638.848,2640.398,0.4295 +1734455400000,2640.414,2640.498,2639.098,2640.385,0.4206 +1734455700000,2640.324,2641.955,2640.304,2641.598,0.3657 +1734456000000,2641.598,2642.598,2641.598,2642.105,0.1397 +1734456300000,2642.105,2642.535,2641.205,2641.875,0.2086 +1734456600000,2641.875,2643.205,2641.545,2642.598,0.2038 +1734456900000,2642.598,2643.048,2642.198,2642.748,0.4837 +1734457200000,2642.848,2643.934,2641.954,2643.514,0.352 +1734457500000,2643.534,2644.488,2643.174,2644.304,0.2588 +1734457800000,2644.274,2645.108,2644.274,2644.808,0.2712 +1734458100000,2644.838,2646.908,2644.564,2645.764,0.3415 +1734458400000,2645.764,2646.298,2645.144,2646.198,0.3647 +1734458700000,2646.098,2647.455,2645.724,2647.114,0.2497 +1734459000000,2647.098,2647.365,2645.598,2646.055,0.2259 +1734459300000,2646.055,2646.274,2645.448,2645.748,0.153 +1734459600000,2645.665,2645.765,2644.814,2645.295,0.236 +1734459900000,2645.274,2646.995,2645.274,2646.115,0.19 +1734460200000,2646.114,2647.865,2646.114,2647.645,0.1554 +1734460500000,2647.625,2647.945,2646.615,2646.615,0.1292 +1734460800000,2646.645,2648.505,2646.424,2648.454,0.1278 +1734461100000,2648.424,2648.865,2646.875,2646.915,0.201 +1734461400000,2646.885,2647.105,2646.224,2646.448,0.093 +1734461700000,2646.448,2647.448,2646.348,2647.148,0.0912 +1734462000000,2647.144,2648.048,2647.144,2647.598,0.0941 +1734462300000,2647.598,2648.098,2647.048,2647.148,0.1089 +1734462600000,2647.148,2647.154,2645.748,2646.114,0.1278 +1734462900000,2646.035,2646.604,2645.648,2646.048,0.1459 +1734463200000,2646.148,2646.575,2646.048,2646.345,0.0929 +1734463500000,2646.394,2647.698,2646.094,2647.285,0.0814 +1734463800000,2647.285,2647.385,2646.698,2647.125,0.1253 +1734464100000,2647.125,2647.325,2646.215,2646.365,0.0913 +1734464400000,2646.365,2646.955,2646.195,2646.375,0.0777 +1734464700000,2646.375,2646.395,2645.145,2645.685,0.1 +1734465000000,2645.705,2646.455,2645.624,2645.945,0.092 +1734465300000,2645.925,2645.935,2644.994,2645.195,0.1109 +1734465600000,2645.248,2645.745,2644.934,2645.435,0.1121 +1734465900000,2645.495,2645.585,2644.544,2645.415,0.0971 +1734466200000,2645.415,2646.225,2645.415,2645.894,0.1317 +1734466500000,2645.884,2646.094,2645.234,2645.594,0.1421 +1734466800000,2645.594,2646.034,2645.274,2645.724,0.1233 +1734467100000,2645.798,2646.614,2645.564,2646.114,0.1319 +1734467400000,2646.114,2646.698,2645.614,2646.498,0.1419 +1734467700000,2646.464,2646.724,2645.398,2645.514,0.1317 +1734468000000,2645.504,2645.998,2644.704,2644.798,0.1384 +1734468300000,2644.795,2644.848,2644.148,2644.464,0.1946 +1734468600000,2644.475,2644.755,2643.624,2643.905,0.1535 +1734468900000,2643.925,2644.245,2642.874,2643.364,0.2544 +1734469200000,2643.605,2644.098,2643.274,2643.898,0.0952 +1734469500000,2643.798,2644.414,2643.598,2644.298,0.0336 +1734469800000,2644.398,2644.704,2644.014,2644.014,0.035 +1734470100000,2644.004,2644.654,2643.898,2644.234,0.0538 +1734470400000,2644.244,2644.334,2643.348,2644.048,0.0487 +1734470700000,2644.054,2644.754,2644.054,2644.504,0.0499 +1734471000000,2644.498,2645.344,2644.494,2645.015,0.0325 +1734471300000,2645.054,2645.635,2645.015,2645.565,0.0218 +1734471600000,2645.575,2645.915,2645.398,2645.845,0.0316 +1734471900000,2645.845,2646.255,2645.345,2645.395,0.0489 +1734472200000,2645.405,2645.715,2645.165,2645.215,0.034 +1734472500000,2645.205,2646.155,2645.195,2645.575,0.0309 +1734476400000,2645.355,2647.148,2645.305,2646.548,0.0556 +1734476700000,2646.555,2646.888,2645.924,2645.924,0.0411 +1734477000000,2645.914,2646.635,2645.865,2645.995,0.028 +1734477300000,2646.005,2646.305,2645.955,2646.145,0.016 +1734477600000,2646.145,2646.405,2646.095,2646.195,0.0177 +1734477900000,2646.185,2646.195,2645.945,2646.005,0.0135 +1734478200000,2645.965,2646.015,2645.095,2645.095,0.0265 +1734478500000,2645.095,2645.905,2645.085,2645.905,0.0507 +1734478800000,2645.905,2645.905,2645.595,2645.595,0.0168 +1734479100000,2645.555,2645.555,2644.634,2645.095,0.1175 +1734479400000,2645.098,2646.955,2645.098,2646.948,0.072 +1734479700000,2646.955,2647.498,2646.468,2647.198,0.0284 +1734480000000,2647.165,2647.348,2646.398,2646.748,0.0833 +1734480300000,2646.748,2648.105,2646.748,2648.025,0.0783 +1734480600000,2648.025,2648.655,2647.565,2647.635,0.0735 +1734480900000,2647.635,2647.655,2646.785,2646.785,0.1216 +1734481200000,2646.775,2647.225,2646.448,2646.448,0.0747 +1734481500000,2646.425,2647.375,2646.355,2646.905,0.0677 +1734481800000,2646.975,2648.048,2646.975,2647.448,0.0538 +1734482100000,2647.448,2649.805,2647.448,2649.165,0.1809 +1734482400000,2649.165,2649.798,2648.755,2649.355,0.1544 +1734482700000,2649.345,2649.435,2648.645,2649.305,0.063 +1734483000000,2649.285,2649.935,2649.155,2649.195,0.081 +1734483300000,2649.285,2650.255,2649.045,2649.975,0.1148 +1734483600000,2649.885,2650.675,2647.905,2648.835,0.4476 +1734483900000,2648.955,2649.855,2648.425,2649.405,0.3135 +1734484200000,2649.435,2650.955,2649.435,2650.085,0.3671 +1734484500000,2650.025,2651.385,2649.765,2649.815,0.3206 +1734484800000,2649.815,2650.205,2649.185,2649.795,0.2063 +1734485100000,2649.805,2650.105,2648.995,2649.695,0.2413 +1734485400000,2649.645,2650.975,2649.455,2650.648,0.2912 +1734485700000,2650.648,2651.148,2649.615,2649.815,0.2385 +1734486000000,2649.825,2650.915,2649.398,2650.865,0.3078 +1734486300000,2650.898,2651.025,2648.798,2648.855,0.3465 +1734486600000,2648.825,2650.165,2648.085,2649.335,0.4713 +1734486900000,2649.315,2651.525,2649.298,2650.745,0.3384 +1734487200000,2650.735,2650.905,2649.265,2649.275,0.4081 +1734487500000,2649.325,2649.405,2648.475,2648.925,0.283 +1734487800000,2648.945,2649.885,2648.555,2649.825,0.2812 +1734488100000,2649.744,2649.955,2649.165,2649.485,0.1783 +1734488400000,2649.505,2649.505,2647.798,2647.885,0.3294 +1734488700000,2647.935,2648.165,2647.135,2648.025,0.1946 +1734489000000,2647.948,2648.585,2647.305,2647.855,0.4999 +1734489300000,2647.845,2648.645,2647.735,2648.515,0.3268 +1734489600000,2648.515,2648.515,2647.395,2647.675,0.3544 +1734489900000,2647.638,2648.175,2646.745,2647.925,0.3765 +1734490200000,2647.935,2648.315,2647.195,2647.915,0.3282 +1734490500000,2647.915,2648.185,2647.198,2647.294,0.3402 +1734490800000,2647.294,2647.414,2646.248,2646.485,0.3753 +1734491100000,2646.485,2647.295,2646.255,2647.054,0.4641 +1734491400000,2647.045,2648.415,2646.994,2648.065,0.328 +1734491700000,2648.055,2648.775,2647.074,2647.174,0.3367 +1734492000000,2647.224,2647.374,2645.155,2646.275,0.2888 +1734492300000,2646.255,2646.294,2645.618,2646.004,0.2338 +1734492600000,2645.955,2646.034,2645.114,2645.564,0.2021 +1734492900000,2645.554,2646.004,2645.185,2645.898,0.1658 +1734493200000,2645.905,2646.998,2645.304,2645.314,0.112 +1734493500000,2645.294,2645.898,2645.018,2645.598,0.12 +1734493800000,2645.598,2646.348,2645.554,2645.898,0.0583 +1734494100000,2645.905,2646.215,2645.524,2645.555,0.0455 +1734494400000,2645.554,2645.554,2643.814,2644.644,0.1303 +1734494700000,2644.644,2644.745,2643.705,2643.995,0.2245 +1734495000000,2643.995,2644.105,2642.555,2642.764,0.2466 +1734495300000,2642.755,2644.065,2642.585,2643.925,0.243 +1734495600000,2643.925,2644.225,2643.335,2643.535,0.1911 +1734495900000,2643.525,2644.395,2643.475,2643.798,0.1406 +1734496200000,2643.798,2644.334,2642.574,2643.615,0.1318 +1734496500000,2643.635,2644.895,2642.824,2644.745,0.1859 +1734496800000,2644.684,2645.754,2644.594,2645.614,0.1924 +1734497100000,2645.604,2645.604,2644.848,2645.164,0.1639 +1734497400000,2645.144,2645.604,2644.754,2645.354,0.1621 +1734497700000,2645.464,2645.464,2644.648,2644.925,0.1303 +1734498000000,2644.915,2644.915,2643.875,2644.494,0.1174 +1734498300000,2644.494,2644.685,2643.735,2644.635,0.1112 +1734498600000,2644.585,2646.034,2644.415,2645.948,0.1398 +1734498900000,2645.948,2646.894,2645.948,2646.124,0.1665 +1734499200000,2646.124,2647.404,2646.124,2647.124,0.199 +1734499500000,2647.154,2647.344,2646.774,2647.185,0.1536 +1734499800000,2647.284,2648.225,2646.765,2648.198,0.2363 +1734500100000,2648.198,2648.405,2646.925,2647.554,0.2136 +1734500400000,2647.554,2647.815,2646.724,2647.798,0.2375 +1734500700000,2647.798,2649.348,2647.798,2648.595,0.3184 +1734501000000,2648.615,2648.615,2647.108,2647.734,0.2475 +1734501300000,2647.764,2647.764,2646.474,2647.314,0.2084 +1734501600000,2647.354,2647.804,2646.654,2646.904,0.2736 +1734501900000,2646.884,2647.774,2646.448,2646.864,0.1904 +1734502200000,2646.914,2647.148,2645.548,2645.764,0.1637 +1734502500000,2645.764,2646.374,2644.504,2644.894,0.3324 +1734502800000,2644.904,2646.145,2644.798,2645.514,0.2549 +1734503100000,2645.484,2645.785,2644.798,2645.694,0.2204 +1734503400000,2645.714,2646.355,2644.965,2645.195,0.1904 +1734503700000,2645.195,2646.325,2644.348,2645.754,0.1519 +1734504000000,2645.785,2646.795,2645.785,2646.285,0.1318 +1734504300000,2646.285,2646.448,2644.775,2645.715,0.156 +1734504600000,2645.705,2646.498,2645.064,2646.204,0.2443 +1734504900000,2646.158,2646.498,2645.674,2646.498,0.2254 +1734505200000,2646.454,2647.005,2646.044,2646.335,0.1184 +1734505500000,2646.275,2647.245,2646.275,2646.875,0.1129 +1734505800000,2646.865,2647.085,2646.065,2646.275,0.0719 +1734506100000,2646.275,2646.975,2644.655,2646.885,0.2606 +1734506400000,2646.865,2647.198,2645.915,2646.105,0.3279 +1734506700000,2646.105,2646.265,2645.415,2645.775,0.3031 +1734507000000,2645.765,2645.775,2643.785,2644.655,0.3165 +1734507300000,2644.685,2645.575,2644.148,2645.425,0.2253 +1734507600000,2645.425,2645.425,2643.205,2643.835,0.2808 +1734507900000,2643.835,2644.405,2643.525,2643.855,0.2517 +1734508200000,2643.855,2645.105,2643.665,2643.695,0.2151 +1734508500000,2643.695,2644.675,2643.295,2644.545,0.295 +1734508800000,2644.495,2644.585,2641.945,2642.475,0.5224 +1734509100000,2642.365,2642.995,2642.024,2642.815,0.4516 +1734509400000,2642.825,2643.225,2642.145,2642.655,0.5174 +1734509700000,2642.655,2645.245,2642.655,2645.115,0.3591 +1734510000000,2645.115,2647.748,2643.448,2643.505,0.471 +1734510300000,2643.474,2644.585,2642.904,2644.105,0.3367 +1734510600000,2644.135,2647.135,2644.085,2646.785,0.308 +1734510900000,2646.785,2647.835,2646.505,2646.795,0.2018 +1734511200000,2646.805,2648.255,2646.565,2647.565,0.1455 +1734511500000,2647.525,2648.815,2647.295,2648.355,0.1686 +1734511800000,2648.395,2648.965,2647.755,2648.625,0.1508 +1734512100000,2648.635,2649.535,2647.735,2647.835,0.154 +1734512400000,2647.765,2648.298,2646.958,2648.098,0.2118 +1734512700000,2648.064,2648.708,2647.608,2647.778,0.2402 +1734513000000,2647.748,2647.865,2646.688,2647.498,0.2472 +1734513300000,2647.498,2647.845,2646.344,2646.845,0.1736 +1734513600000,2646.825,2648.598,2646.625,2648.198,0.2072 +1734513900000,2648.198,2649.048,2647.678,2648.538,0.2892 +1734514200000,2648.524,2649.098,2647.645,2648.598,0.2105 +1734514500000,2648.598,2648.878,2647.565,2647.855,0.2364 +1734514800000,2647.855,2648.498,2647.634,2648.048,0.2208 +1734515100000,2648.048,2648.148,2647.148,2647.348,0.111 +1734515400000,2647.348,2648.048,2646.648,2646.715,0.1704 +1734515700000,2646.655,2646.698,2645.325,2646.598,0.081 +1734516000000,2646.575,2646.998,2646.155,2646.495,0.0562 +1734516300000,2646.444,2647.505,2645.998,2647.505,0.0822 +1734516600000,2647.515,2648.998,2647.255,2648.755,0.1634 +1734516900000,2648.665,2648.675,2647.645,2648.295,0.2629 +1734517200000,2648.275,2648.715,2647.325,2648.425,0.1926 +1734517500000,2648.425,2648.635,2647.745,2648.125,0.2121 +1734517800000,2648.115,2648.205,2647.575,2647.805,0.1908 +1734518100000,2647.805,2648.635,2647.195,2648.184,0.1639 +1734518400000,2648.195,2648.548,2647.354,2647.948,0.088 +1734518700000,2647.945,2648.295,2647.474,2647.648,0.0644 +1734519000000,2647.648,2649.248,2647.648,2649.195,0.0916 +1734519300000,2649.205,2649.325,2648.035,2648.255,0.0999 +1734519600000,2648.195,2648.748,2647.704,2648.248,0.1109 +1734519900000,2648.244,2649.348,2648.184,2648.655,0.0978 +1734520200000,2648.685,2648.985,2648.044,2648.748,0.1046 +1734520500000,2648.748,2648.985,2648.265,2648.348,0.0806 +1734520800000,2648.365,2648.384,2647.215,2647.445,0.1195 +1734521100000,2647.445,2647.945,2646.565,2646.885,0.0962 +1734521400000,2646.835,2648.048,2646.835,2647.378,0.1159 +1734521700000,2647.505,2647.505,2646.565,2646.845,0.0797 +1734522000000,2646.795,2647.155,2646.215,2646.495,0.1419 +1734522300000,2646.495,2647.175,2646.335,2646.965,0.0825 +1734522600000,2646.965,2647.085,2645.588,2645.815,0.1384 +1734522900000,2645.788,2646.185,2645.674,2645.995,0.1234 +1734523200000,2645.985,2646.005,2644.568,2644.748,0.1987 +1734523500000,2644.738,2645.545,2644.424,2645.275,0.14 +1734523800000,2645.235,2646.375,2645.115,2645.998,0.0898 +1734524100000,2645.998,2646.965,2645.935,2646.785,0.0697 +1734524400000,2646.745,2647.705,2646.285,2646.595,0.199 +1734524700000,2646.645,2647.075,2646.345,2647.005,0.159 +1734525000000,2646.985,2647.348,2646.405,2647.198,0.1396 +1734525300000,2647.185,2647.425,2646.635,2646.945,0.1174 +1734525600000,2646.925,2647.035,2645.465,2645.505,0.0973 +1734525900000,2645.495,2645.495,2644.155,2644.184,0.1273 +1734526200000,2644.194,2644.925,2644.194,2644.408,0.1096 +1734526500000,2644.415,2644.445,2643.325,2643.795,0.2049 +1734526800000,2643.785,2643.875,2642.018,2642.595,0.7044 +1734527100000,2642.595,2642.965,2640.975,2642.885,0.7232 +1734527400000,2642.865,2643.515,2642.135,2643.075,0.6393 +1734527700000,2643.075,2644.675,2642.775,2644.325,0.4039 +1734528000000,2644.415,2647.185,2643.385,2647.185,0.4831 +1734528300000,2647.195,2647.435,2645.615,2645.615,0.2428 +1734528600000,2645.635,2646.075,2644.025,2644.435,0.3507 +1734528900000,2644.335,2645.165,2643.425,2643.495,0.7291 +1734529200000,2643.495,2643.955,2642.595,2643.515,0.5884 +1734529500000,2643.515,2643.754,2641.755,2642.835,0.7418 +1734529800000,2642.775,2645.965,2642.775,2645.695,0.3134 +1734530100000,2645.685,2645.695,2643.345,2643.765,0.3924 +1734530400000,2643.785,2644.748,2642.195,2643.605,0.5792 +1734530700000,2643.575,2643.775,2641.355,2643.195,0.644 +1734531000000,2643.195,2643.535,2641,2641.245,0.7921 +1734531300000,2641.255,2641.655,2639.445,2639.505,0.8495 +1734531600000,2639.505,2640.395,2638.315,2639.025,0.7515 +1734531900000,2639.025,2640.448,2638.535,2638.535,0.2934 +1734532200000,2638.495,2639.495,2637.795,2638.255,0.6921 +1734532500000,2638.295,2639.785,2637.365,2639.545,0.8605 +1734532800000,2639.545,2639.765,2637.395,2638.665,0.981 +1734533100000,2638.695,2638.748,2636.845,2638.748,0.9366 +1734533400000,2638.748,2639.655,2637.485,2637.935,0.7087 +1734533700000,2637.948,2638.535,2637.435,2637.875,0.4921 +1734534000000,2637.865,2637.865,2635.435,2636.425,0.4895 +1734534300000,2636.535,2637.195,2634.245,2634.655,0.7363 +1734534600000,2634.655,2637.305,2634,2636.665,0.8027 +1734534900000,2636.665,2637.965,2636.365,2636.685,0.5244 +1734535200000,2636.665,2637.055,2635.835,2636.105,0.4905 +1734535500000,2636.105,2636.845,2635.135,2636.255,0.4621 +1734535800000,2636.215,2637.585,2636.115,2636.215,0.3759 +1734536100000,2636.205,2637.595,2635.935,2637.515,1.172 +1734536400000,2637.515,2637.695,2636.225,2636.925,1.0326 +1734536700000,2636.855,2638.145,2636.305,2636.325,1.5086 +1734537000000,2636.325,2637.105,2635.865,2636.785,1.3318 +1734537300000,2636.785,2638.265,2636.675,2638.075,1.2926 +1734537600000,2638.085,2638.185,2635.915,2636.725,1.3517 +1734537900000,2636.805,2636.805,2635.865,2636.425,1.812 +1734538200000,2636.425,2638.895,2636.395,2638.755,1.9234 +1734538500000,2638.755,2639.455,2638.045,2639.025,1.648 +1734538800000,2639.035,2639.235,2637.075,2637.145,1.6799 +1734539100000,2637.145,2637.925,2636.935,2637.655,1.8414 +1734539400000,2637.725,2637.935,2636.895,2637.855,1.4102 +1734539700000,2637.865,2637.895,2636.885,2636.905,1.3559 +1734540000000,2636.975,2637.175,2634.5,2634.605,1.3105 +1734540300000,2634.605,2634.825,2633.025,2633.995,1.4665 +1734540600000,2633.995,2634.975,2633.435,2634.685,0.9338 +1734540900000,2634.675,2635.355,2633.655,2634.665,0.9841 +1734541200000,2634.615,2635.395,2634.535,2635.325,1.5127 +1734541500000,2635.315,2636.375,2634.884,2636.215,1.5695 +1734541800000,2636.205,2636.915,2635.125,2635.495,0.9703 +1734542100000,2635.505,2637.535,2634.985,2637.425,1.2468 +1734542400000,2637.445,2638.775,2637.445,2638.395,1.3433 +1734542700000,2638.455,2639.895,2637.705,2639.685,1.1925 +1734543000000,2639.685,2639.735,2638.225,2638.748,0.6781 +1734543300000,2638.815,2639.105,2637.648,2637.835,0.3196 +1734543600000,2637.855,2638.265,2637.118,2637.288,0.3085 +1734543900000,2637.325,2637.655,2636.805,2637.535,0.2138 +1734544200000,2637.445,2637.505,2636.025,2636.145,0.1845 +1734544500000,2636.125,2636.655,2635.685,2635.895,0.1903 +1734544800000,2635.898,2637.355,2635.805,2637.265,0.132 +1734545100000,2637.225,2637.618,2636.265,2637.258,0.409 +1734545400000,2637.258,2637.438,2636.595,2637.185,0.4774 +1734545700000,2637.238,2637.508,2636.655,2637.448,0.6704 +1734546000000,2637.448,2637.865,2636.535,2637.865,0.5876 +1734546300000,2637.905,2638.845,2637.325,2637.675,0.5031 +1734546600000,2637.748,2638.425,2637.505,2637.985,0.1092 +1734546900000,2638.025,2638.635,2636.545,2636.595,0.1187 +1734547200000,2636.605,2636.605,2635.598,2636.205,0.1288 +1734547500000,2636.195,2636.275,2635.705,2635.955,0.119 +1734547800000,2635.915,2636.315,2635.125,2636.105,0.1329 +1734548100000,2636.095,2636.648,2635.648,2635.768,0.1219 +1734548400000,2635.778,2635.778,2625.334,2625.644,1.0831 +1734548700000,2625.644,2625.854,2615.075,2616.564,0.8025 +1734549000000,2616.564,2619.394,2615.604,2616.414,1.5198 +1734549300000,2616.434,2618.735,2615.315,2618.145,0.5487 +1734549600000,2618.298,2623.265,2618.298,2622.545,1.9504 +1734549900000,2622.565,2623.775,2619.595,2619.805,1.6012 +1734550200000,2619.755,2624.254,2617.305,2622.248,0.8156 +1734550500000,2622.215,2623.048,2614.188,2616.475,0.5305 +1734550800000,2616.455,2622.615,2615.648,2617.998,0.6209 +1734551100000,2617.998,2618.398,2609.444,2610.025,0.8033 +1734551400000,2610.045,2613.195,2608.025,2608.455,1.2733 +1734551700000,2608.455,2609.175,2603.975,2604.435,1.1398 +1734552000000,2604.465,2609.235,2603.555,2605.075,1.1546 +1734552300000,2605.075,2608.255,2603.895,2605.595,0.9074 +1734552600000,2605.675,2607.005,2604.005,2606.705,0.6139 +1734552900000,2606.658,2607.135,2602.444,2602.655,0.5722 +1734553200000,2602.655,2605.635,2600.898,2603.815,0.7515 +1734553500000,2603.815,2604.795,2595.658,2595.865,0.7189 +1734553800000,2595.885,2596.625,2591.795,2591.855,0.668 +1734554100000,2591.855,2592.725,2588.305,2589.945,0.9887 +1734554400000,2589.945,2592.205,2586.998,2589.365,0.8102 +1734554700000,2589.365,2593.465,2587.615,2591.775,0.6912 +1734555000000,2591.775,2593.415,2590.595,2592.905,0.7216 +1734555300000,2592.915,2594.435,2590.498,2592.355,0.8349 +1734555600000,2592.535,2595.205,2592.315,2593.498,0.2514 +1734555900000,2593.505,2594.835,2591.025,2594.035,0.1688 +1734556200000,2594.035,2594.845,2592.895,2594.655,0.1249 +1734556500000,2594.705,2595.115,2592.135,2592.415,0.1119 +1734556800000,2592.415,2593.005,2591.445,2591.875,0.0844 +1734557100000,2591.895,2592.265,2589.515,2589.655,0.1045 +1734557400000,2589.655,2589.665,2587.238,2587.805,0.1502 +1734557700000,2587.805,2588.435,2586.448,2588.435,0.1527 +1734558000000,2588.425,2589.135,2587.145,2587.295,0.1017 +1734558300000,2587.285,2588.105,2586.455,2587.705,0.159 +1734558600000,2587.605,2587.705,2584.144,2584.398,0.0959 +1734558900000,2584.398,2586.198,2583.498,2584.574,0.0847 +1734562800000,2583.745,2587.248,2582.264,2586.948,0.0896 +1734563100000,2587.048,2590.048,2586.948,2589.648,0.0582 +1734563400000,2589.648,2589.855,2588.775,2589.355,0.0498 +1734563700000,2589.348,2592.115,2589.048,2592.025,0.0932 +1734564000000,2592.025,2592.035,2588.475,2589.005,0.1105 +1734564300000,2589.005,2590.998,2588.985,2590.285,0.0613 +1734564600000,2590.285,2591.215,2589.355,2590.935,0.0982 +1734564900000,2590.905,2590.925,2588.725,2589.405,0.091 +1734565200000,2589.415,2589.625,2588.275,2588.695,0.0736 +1734565500000,2588.725,2589.465,2586.295,2587.945,0.0926 +1734565800000,2587.945,2589.398,2587.185,2588.345,0.1251 +1734566100000,2588.398,2589.035,2587.665,2587.948,0.1609 +1734566400000,2587.948,2589.448,2587.784,2588.228,0.2537 +1734566700000,2588.178,2589.998,2588.178,2589.498,0.2445 +1734567000000,2589.454,2590.245,2588.265,2588.265,0.1298 +1734567300000,2588.328,2590.405,2588.205,2589.098,0.2449 +1734567600000,2589.098,2590.635,2589.015,2590.455,0.1554 +1734567900000,2590.475,2593.465,2590.475,2593.275,0.1699 +1734568200000,2593.275,2594.045,2592.645,2593.595,0.1764 +1734568500000,2593.575,2595.215,2592.995,2594.435,0.2494 +1734568800000,2594.445,2596.125,2593.945,2594.345,0.2108 +1734569100000,2594.455,2595.805,2594.455,2595.005,0.1811 +1734569400000,2595.005,2595.805,2594.165,2595.305,0.2079 +1734569700000,2595.305,2596.985,2593.255,2595.011,0.3263 +1734570000000,2595.055,2597.275,2593.148,2597.048,0.5995 +1734570300000,2597.048,2600,2596.648,2600,0.5169 +1734570600000,2600,2601.748,2598.425,2601.405,0.4354 +1734570900000,2601.385,2603.075,2599.605,2602.055,0.3719 +1734571200000,2602.075,2603.865,2601.775,2603.595,0.4183 +1734571500000,2603.615,2605.415,2603.345,2604.135,0.3321 +1734571800000,2604.105,2607.648,2603.705,2607.185,0.3897 +1734572100000,2607.098,2612.205,2607.045,2610.835,0.4382 +1734572400000,2610.835,2615.415,2610.134,2614.055,0.4497 +1734572700000,2614.055,2617.948,2613.265,2613.385,0.52 +1734573000000,2613.485,2617.148,2611.985,2616.054,0.1796 +1734573300000,2616.148,2616.148,2610.838,2611.668,0.1897 +1734573600000,2611.595,2613.198,2609.695,2610.498,0.1952 +1734573900000,2610.598,2612.398,2610.165,2611.125,0.3472 +1734574200000,2611.125,2612.525,2610.685,2610.848,0.3931 +1734574500000,2610.848,2612.405,2609.725,2610.155,0.2705 +1734574800000,2610.135,2611.765,2609.735,2611.095,0.2496 +1734575100000,2610.905,2611.295,2609.295,2610.475,0.1979 +1734575400000,2610.415,2610.665,2608.265,2609.048,0.2718 +1734575700000,2609.048,2610.248,2606.855,2606.855,0.2545 +1734576000000,2606.865,2607.975,2606.055,2606.198,0.2233 +1734576300000,2606.328,2609.598,2606.328,2609.198,0.162 +1734576600000,2609.198,2609.815,2606.948,2608.265,0.3723 +1734576900000,2608.265,2613.815,2608.265,2611.985,0.4501 +1734577200000,2611.965,2613.228,2610.485,2610.925,0.2227 +1734577500000,2611.005,2612.075,2609.905,2610.198,0.3851 +1734577800000,2610.198,2611.294,2609.405,2609.548,0.1177 +1734578100000,2609.558,2612.734,2609.348,2611.815,0.1294 +1734578400000,2611.765,2612.015,2609.945,2610.235,0.1246 +1734578700000,2610.245,2610.615,2607.475,2608.255,0.1444 +1734579000000,2608.355,2610.055,2608.355,2610.005,0.1732 +1734579300000,2610.005,2611.205,2609.755,2609.998,0.1981 +1734579600000,2609.985,2610.445,2609.525,2610.245,0.1691 +1734579900000,2610.245,2611.325,2609.895,2611.135,0.1767 +1734580200000,2611.055,2611.755,2610.655,2611.585,0.158 +1734580500000,2611.585,2611.655,2609.915,2610.285,0.0734 +1734580800000,2610.285,2610.975,2609.005,2609.445,0.141 +1734581100000,2609.445,2609.455,2608.395,2608.395,0.1329 +1734581400000,2608.395,2609.148,2606.965,2608.055,0.1837 +1734581700000,2608.055,2609.245,2607.755,2609.005,0.1624 +1734582000000,2609.005,2610.195,2608.498,2610.135,0.11 +1734582300000,2610.135,2611.365,2608.035,2608.604,0.2861 +1734582600000,2608.605,2608.654,2607.244,2608.074,0.1121 +1734582900000,2608.045,2608.335,2606.748,2607.748,0.097 +1734583200000,2607.775,2608.515,2607.348,2607.875,0.0397 +1734583500000,2607.865,2607.885,2606.895,2607.448,0.0686 +1734583800000,2607.448,2608.175,2606.948,2607.965,0.1018 +1734584100000,2607.904,2609.695,2607.418,2609.075,0.1263 +1734584400000,2609.075,2609.585,2608.125,2608.255,0.1668 +1734584700000,2608.245,2609.565,2608.115,2608.815,0.1268 +1734585000000,2608.895,2609.185,2608.005,2608.835,0.1046 +1734585300000,2608.845,2609.885,2608.825,2609.175,0.1649 +1734585600000,2609.135,2610.355,2609.135,2609.735,0.1298 +1734585900000,2609.675,2609.745,2608.805,2609.645,0.1145 +1734586200000,2609.555,2610.075,2609.075,2609.075,0.1958 +1734586500000,2609.045,2609.645,2608.355,2608.398,0.3053 +1734586800000,2608.485,2610.255,2607.865,2609.705,0.209 +1734587100000,2609.705,2609.755,2608.405,2608.525,0.2232 +1734587400000,2608.525,2609.515,2608.035,2608.648,0.2599 +1734587700000,2608.605,2609.115,2606.385,2607.048,0.2885 +1734588000000,2607.048,2607.955,2604.148,2604.348,0.2213 +1734588300000,2604.348,2605.295,2603.195,2603.895,0.1409 +1734588600000,2603.905,2605.354,2603.564,2605.048,0.1391 +1734588900000,2605.035,2606.964,2605.035,2605.648,0.2404 +1734589200000,2605.648,2608.315,2605.648,2608.225,0.2147 +1734589500000,2608.245,2609.498,2606.935,2608.865,0.2646 +1734589800000,2608.855,2610.385,2608.855,2610.215,0.2645 +1734590100000,2610.205,2614.075,2610.105,2612.305,0.4778 +1734590400000,2612.305,2613.925,2612.005,2613.545,0.3519 +1734590700000,2613.565,2614.005,2612.365,2612.385,0.3704 +1734591000000,2612.375,2613.385,2611.935,2612.775,0.2565 +1734591300000,2612.765,2612.885,2612.095,2612.795,0.268 +1734591600000,2612.804,2613.415,2611.705,2612.925,0.301 +1734591900000,2612.925,2614.648,2612.285,2613.848,0.2424 +1734592200000,2613.848,2614.835,2613.425,2614.385,0.2998 +1734592500000,2614.385,2616.305,2613.675,2616.205,0.3101 +1734592800000,2616.215,2618.425,2615.525,2617.935,0.3709 +1734593100000,2617.925,2622.435,2617.215,2619.444,0.4217 +1734593400000,2619.444,2621.755,2618.648,2620.698,0.2928 +1734593700000,2620.748,2621.148,2616.755,2618.035,0.4163 +1734594000000,2618.035,2618.535,2615.248,2615.698,0.2541 +1734594300000,2615.605,2619.608,2615.565,2618.608,0.4137 +1734594600000,2618.548,2618.548,2616.075,2616.335,0.2644 +1734594900000,2616.345,2616.848,2615.645,2616.355,0.2071 +1734595200000,2616.355,2616.355,2613.035,2613.855,0.3056 +1734595500000,2613.855,2615.655,2613.175,2615.565,0.2419 +1734595800000,2615.695,2616.198,2614.998,2615.345,0.3017 +1734596100000,2615.345,2616.755,2614.975,2616.738,0.3557 +1734596400000,2616.755,2617.948,2616.665,2617.555,0.2992 +1734596700000,2617.575,2617.948,2616.475,2616.555,0.2142 +1734597000000,2616.555,2617.125,2615.448,2615.735,0.26 +1734597300000,2615.735,2616.345,2615.105,2615.755,0.2225 +1734597600000,2615.755,2616.348,2613.244,2613.904,0.3913 +1734597900000,2613.924,2616.605,2613.684,2616.235,0.2955 +1734598200000,2616.188,2618.804,2615.925,2618.114,0.2372 +1734598500000,2618.114,2618.998,2616.948,2618.264,0.2039 +1734598800000,2618.264,2621.295,2618.255,2619.725,0.3805 +1734599100000,2619.615,2620.445,2618.365,2620.025,0.4747 +1734599400000,2619.945,2620.765,2619.575,2620.435,0.4651 +1734599700000,2620.435,2621.465,2619.365,2619.935,0.5905 +1734600000000,2619.835,2621.215,2619.595,2621.175,0.3823 +1734600300000,2621.175,2621.535,2619.565,2620.025,0.3929 +1734600600000,2620.015,2621.765,2619.915,2620.775,0.3753 +1734600900000,2620.735,2620.915,2619.585,2620.015,0.3369 +1734601200000,2619.985,2622.725,2619.345,2621.145,0.5226 +1734601500000,2621.145,2621.145,2619.148,2620.554,0.3737 +1734601800000,2620.554,2621.845,2620.424,2620.848,0.1363 +1734602100000,2620.835,2621.078,2619.645,2620.215,0.2335 +1734602400000,2620.234,2620.504,2617.448,2617.764,0.1764 +1734602700000,2617.704,2619.375,2617.148,2619.248,0.1289 +1734603000000,2619.248,2621.785,2618.948,2621.398,0.2052 +1734603300000,2621.398,2622.115,2620.775,2621.005,0.1928 +1734603600000,2621.035,2621.935,2620.195,2621.855,0.121 +1734603900000,2621.855,2621.875,2620.035,2621.425,0.1497 +1734604200000,2621.425,2621.425,2618.295,2619.755,0.3369 +1734604500000,2619.698,2620.835,2619.285,2620.708,0.3877 +1734604800000,2620.708,2622.454,2620.708,2622.404,0.318 +1734605100000,2622.404,2626.325,2622.294,2623.345,0.3418 +1734605400000,2623.345,2623.648,2617.634,2618.464,0.4683 +1734605700000,2618.458,2621.198,2617.868,2619.245,0.2872 +1734606000000,2619.235,2621.095,2619.125,2620.848,0.2279 +1734606300000,2620.875,2621.295,2620.325,2621.215,0.1273 +1734606600000,2621.204,2621.715,2620.565,2621.315,0.1427 +1734606900000,2621.295,2621.755,2620.465,2620.948,0.141 +1734607200000,2620.944,2621.215,2619.114,2620.135,0.2427 +1734607500000,2620.128,2620.128,2618.514,2618.675,0.2901 +1734607800000,2618.665,2618.675,2617.555,2618.145,0.1719 +1734608100000,2618.135,2619.295,2616.948,2617.554,0.2131 +1734608400000,2617.548,2617.585,2615.955,2616.655,0.2137 +1734608700000,2616.564,2617.998,2616.334,2617.798,0.1989 +1734609000000,2617.764,2618.698,2617.424,2617.584,0.1914 +1734609300000,2617.594,2617.648,2616.388,2616.584,0.2157 +1734609600000,2616.554,2616.554,2614.224,2615.718,0.3094 +1734609900000,2615.798,2616.135,2614.994,2615.925,0.3659 +1734610200000,2615.935,2616.345,2614.665,2614.714,0.213 +1734610500000,2614.714,2615.135,2612.635,2613.405,0.2855 +1734610800000,2613.405,2613.835,2611.885,2613.044,0.2711 +1734611100000,2613.054,2613.475,2611.848,2613.265,0.2463 +1734611400000,2613.265,2613.915,2612.254,2613.848,0.2635 +1734611700000,2613.848,2613.948,2611.204,2611.248,0.4806 +1734612000000,2611.204,2611.248,2608.024,2608.395,0.6426 +1734612300000,2608.404,2608.798,2607.164,2608.038,0.583 +1734612600000,2608.004,2608.428,2604.335,2604.825,0.3964 +1734612900000,2604.804,2606.755,2604.145,2606.024,0.6826 +1734613200000,2606.098,2606.098,2602.885,2604.315,0.9173 +1734613500000,2604.248,2604.415,2602.555,2602.935,0.6696 +1734613800000,2602.925,2604.975,2602.314,2602.505,0.7186 +1734614100000,2602.465,2603.665,2600.695,2602.165,0.753 +1734614400000,2602.135,2605.264,2600.434,2602.244,0.5223 +1734614700000,2602.165,2603.148,2601.504,2602.294,0.2934 +1734615000000,2602.294,2602.348,2598.178,2599.058,0.3705 +1734615300000,2599.048,2603.015,2597.715,2602.835,0.6104 +1734615600000,2602.835,2604.295,2601.045,2601.275,0.8577 +1734615900000,2601.275,2604.095,2599.895,2600.135,0.7356 +1734616200000,2600.125,2600.185,2596.645,2596.755,0.7463 +1734616500000,2596.785,2597.275,2595.135,2596.195,0.8136 +1734616800000,2596.175,2597.248,2594.675,2595.595,0.75 +1734617100000,2595.605,2598.598,2595.575,2598.405,0.4513 +1734617400000,2598.405,2599.815,2596.935,2599.148,0.4749 +1734617700000,2599.125,2599.348,2594.798,2597.845,0.5282 +1734618000000,2597.875,2598.125,2595.535,2596.805,0.4612 +1734618300000,2596.798,2598.095,2595.715,2596.295,0.5341 +1734618600000,2596.265,2599.048,2595.225,2598.615,0.8091 +1734618900000,2598.655,2600.705,2596.894,2599.225,0.7136 +1734619200000,2599.165,2599.435,2594.105,2594.815,0.6878 +1734619500000,2594.875,2595.775,2593.345,2594.315,0.8359 +1734619800000,2594.435,2595.565,2592.555,2594.175,0.7037 +1734620100000,2594.345,2595.085,2591.898,2591.985,0.5709 +1734620400000,2591.995,2593.175,2590.648,2592.465,0.6954 +1734620700000,2592.495,2595.805,2592.095,2595.065,0.5456 +1734621000000,2595.055,2595.445,2592.335,2592.415,0.5408 +1734621300000,2592.385,2592.905,2591.125,2592.515,0.4865 +1734621600000,2592.475,2592.975,2590.135,2591.265,0.5915 +1734621900000,2591.345,2591.635,2589.995,2590.205,0.6983 +1734622200000,2590.265,2591.825,2588.978,2589.055,0.6875 +1734622500000,2589.005,2589.645,2587.115,2587.125,1.0513 +1734622800000,2587.125,2590.175,2586.815,2589.805,0.8094 +1734623100000,2589.815,2590.595,2589.475,2590.115,0.9086 +1734623400000,2590.115,2591.975,2589.115,2589.505,0.811 +1734623700000,2589.605,2589.835,2588.125,2588.315,0.748 +1734624000000,2588.244,2589.165,2587.645,2587.935,0.5882 +1734624300000,2587.935,2591.005,2587.055,2590.845,0.5366 +1734624600000,2590.835,2591.375,2588.125,2588.195,0.5296 +1734624900000,2588.215,2590.525,2587.985,2589.175,0.5218 +1734625200000,2589.105,2591.965,2588.525,2591.875,0.9234 +1734625500000,2591.828,2593.305,2591.105,2592.065,0.7813 +1734625800000,2592.075,2593.735,2591.895,2593.245,0.6367 +1734626100000,2593.255,2596.598,2591.915,2595.625,0.6856 +1734626400000,2595.625,2596.175,2593.225,2593.785,0.6907 +1734626700000,2593.765,2593.965,2591.835,2592.065,0.4958 +1734627000000,2592.055,2593.065,2591.255,2591.535,0.3689 +1734627300000,2591.535,2592.735,2590.955,2591.695,0.4095 +1734627600000,2591.675,2593.755,2590.695,2593.245,0.6362 +1734627900000,2593.255,2594.115,2592.848,2592.895,0.5087 +1734628200000,2592.905,2593.225,2591.215,2591.345,0.3977 +1734628500000,2591.415,2592.365,2591.365,2592.295,0.5327 +1734628800000,2592.255,2592.385,2590.865,2591.695,0.5501 +1734629100000,2591.665,2593.645,2591.665,2593.075,0.5474 +1734629400000,2593.045,2593.295,2591.735,2592.425,0.6008 +1734629700000,2592.425,2593.485,2591.855,2593.355,0.587 +1734630000000,2593.355,2593.845,2592.045,2592.095,0.5274 +1734630300000,2592.005,2592.795,2591.245,2591.475,0.3859 +1734630600000,2591.505,2592.025,2590.675,2590.985,0.4474 +1734630900000,2590.955,2592.625,2590.945,2592.545,0.4468 +1734631200000,2592.615,2593.905,2591.985,2592.335,0.4416 +1734631500000,2592.325,2594.305,2591.765,2593.895,0.5429 +1734631800000,2593.855,2595.385,2593.855,2595.225,0.4899 +1734632100000,2595.215,2595.375,2594.025,2594.565,0.4127 +1734632400000,2594.565,2594.785,2593.615,2593.825,0.4582 +1734632700000,2593.825,2594.875,2592.805,2593.015,0.4977 +1734633000000,2593.065,2595.165,2592.415,2594.995,0.3439 +1734633300000,2594.935,2597.005,2594.845,2596.835,0.4078 +1734633600000,2596.735,2599.385,2596.735,2599.035,0.5424 +1734633900000,2599.035,2599.195,2597.545,2597.785,0.6056 +1734634200000,2597.785,2598.655,2597.455,2598.475,0.3882 +1734634500000,2598.485,2599.795,2598.355,2599.655,0.4524 +1734634800000,2599.615,2600.885,2599.125,2599.295,0.5181 +1734635100000,2599.165,2599.698,2597.948,2599.698,0.341 +1734635400000,2599.698,2600.398,2599.598,2599.925,0.3431 +1734635700000,2599.925,2600.565,2598.915,2599.175,0.3673 +1734636000000,2599.175,2599.448,2597.898,2599.048,0.3828 +1734636300000,2599.075,2599.095,2596.905,2597.548,0.2966 +1734636600000,2597.548,2598.625,2596.998,2598.348,0.1685 +1734636900000,2598.375,2600.065,2598.048,2599.985,0.1085 +1734637200000,2600.035,2600.925,2599.675,2599.965,0.1195 +1734637500000,2599.955,2599.955,2597.905,2597.915,0.214 +1734637800000,2597.925,2598.655,2597.845,2598.215,0.2343 +1734638100000,2598.225,2598.748,2596.584,2596.645,0.3434 +1734638400000,2596.635,2597.715,2596.615,2596.995,0.1291 +1734638700000,2596.995,2597.885,2596.785,2597.545,0.1028 +1734639000000,2597.525,2597.748,2596.848,2597.145,0.1715 +1734639300000,2597.145,2599.005,2597.045,2598.985,0.1416 +1734639600000,2598.985,2599.375,2598.715,2599.225,0.2327 +1734639900000,2599.235,2599.235,2597.724,2598.105,0.2862 +1734640200000,2598.105,2598.885,2597.705,2598.265,0.2032 +1734640500000,2598.245,2599.375,2598.065,2598.885,0.1477 +1734640800000,2598.895,2600.225,2598.255,2598.325,0.212 +1734641100000,2598.315,2598.515,2597.655,2597.825,0.2054 +1734641400000,2597.775,2597.785,2596.335,2597.115,0.1978 +1734641700000,2597.155,2597.805,2596.375,2596.705,0.3403 +1734642000000,2596.725,2596.834,2595.915,2596.385,0.0562 +1734642300000,2596.395,2596.835,2595.875,2595.995,0.0499 +1734642600000,2595.895,2596.155,2595.015,2595.085,0.0585 +1734642900000,2594.998,2595.685,2594.525,2594.565,0.0784 +1734643200000,2594.565,2594.795,2592.998,2593.395,0.0843 +1734643500000,2593.255,2595.235,2593.255,2594.955,0.044 +1734643800000,2594.965,2595.665,2594.955,2595.265,0.0344 +1734644100000,2595.285,2596.355,2595.265,2595.945,0.0256 +1734644400000,2595.945,2596.635,2595.935,2596.125,0.0508 +1734644700000,2596.165,2596.315,2593.735,2593.735,0.0692 +1734645000000,2593.645,2593.998,2593.515,2593.575,0.0315 +1734645300000,2593.575,2594.475,2593.575,2593.585,0.0429 +1734649200000,2593.498,2594.674,2593.498,2594.005,0.0552 +1734649500000,2593.995,2594.598,2593.725,2594.528,0.0488 +1734649800000,2594.535,2594.998,2593.998,2594.998,0.037 +1734650100000,2595.048,2595.698,2594.995,2595.565,0.0642 +1734650400000,2595.555,2595.575,2594.998,2595.065,0.0323 +1734650700000,2595.055,2595.098,2594.298,2594.298,0.032 +1734651000000,2594.398,2595.005,2594.005,2594.005,0.0793 +1734651300000,2594.005,2594.185,2593.955,2593.955,0.0738 +1734651600000,2593.955,2593.955,2593.115,2593.255,0.0919 +1734651900000,2593.255,2593.848,2593.065,2593.225,0.0595 +1734652200000,2593.225,2593.575,2592.168,2592.985,0.1294 +1734652500000,2592.975,2593.798,2592.485,2593.385,0.0445 +1734652800000,2593.365,2594.305,2593.255,2593.255,0.1136 +1734653100000,2593.145,2593.825,2592.595,2592.775,0.1763 +1734653400000,2592.788,2593.605,2592.788,2593.435,0.1167 +1734653700000,2593.415,2593.415,2592.435,2592.435,0.2074 +1734654000000,2592.465,2593.755,2592.115,2593.355,0.1438 +1734654300000,2593.355,2593.735,2592.855,2593.535,0.1039 +1734654600000,2593.535,2594.975,2593.365,2594.715,0.1217 +1734654900000,2594.725,2595.155,2593.815,2593.825,0.1139 +1734655200000,2593.705,2593.705,2591.925,2591.975,0.2389 +1734655500000,2591.985,2593.155,2591.905,2592.925,0.1855 +1734655800000,2592.925,2592.925,2591.165,2591.675,0.2099 +1734656100000,2591.745,2592.405,2590.375,2590.675,0.2768 +1734656400000,2590.655,2591.348,2589.475,2591.175,0.5191 +1734656700000,2591.185,2596.785,2590.875,2596.295,0.4467 +1734657000000,2596.295,2599.195,2596.155,2598.575,0.3625 +1734657300000,2598.555,2599.305,2597.115,2597.465,0.3231 +1734657600000,2597.415,2599.095,2596.315,2598.875,0.5446 +1734657900000,2598.875,2599.155,2597.125,2598.365,0.4432 +1734658200000,2598.365,2600.185,2597.485,2599.515,0.5352 +1734658500000,2599.495,2602.215,2599.365,2601.035,0.4546 +1734658800000,2601.035,2602.105,2600.305,2600.895,0.2631 +1734659100000,2600.875,2603.028,2600,2600,0.3033 +1734659400000,2600,2601.415,2598.165,2601.145,0.5763 +1734659700000,2601.155,2603.725,2600.605,2603.655,0.4289 +1734660000000,2603.655,2603.825,2599.685,2600.025,0.5641 +1734660300000,2600.035,2600.615,2596.798,2599.515,0.3544 +1734660600000,2599.515,2599.835,2598.075,2598.655,0.2522 +1734660900000,2598.645,2598.665,2597.135,2597.145,0.2552 +1734661200000,2597.125,2599.098,2596.475,2599.025,0.2986 +1734661500000,2599.025,2599.985,2595.435,2596.905,0.5563 +1734661800000,2596.898,2598.415,2596.655,2597.125,0.3217 +1734662100000,2597.125,2597.565,2595.835,2596.235,0.3333 +1734662400000,2596.195,2597.598,2596.185,2596.395,0.273 +1734662700000,2596.265,2597.505,2596.145,2596.755,0.3654 +1734663000000,2596.755,2597.905,2596.355,2596.495,0.3347 +1734663300000,2596.495,2597.415,2595.805,2596.945,0.2926 +1734663600000,2596.935,2597.625,2596.295,2596.655,0.282 +1734663900000,2596.705,2597.155,2596.105,2596.395,0.2284 +1734664200000,2596.375,2597.485,2596.065,2596.405,0.2453 +1734664500000,2596.405,2596.845,2595.855,2596.285,0.2385 +1734664800000,2596.235,2597.035,2595.575,2596.695,0.2053 +1734665100000,2596.675,2598.105,2596.515,2597.985,0.2096 +1734665400000,2597.985,2598.735,2597.415,2598.505,0.1877 +1734665700000,2598.425,2598.935,2597.645,2597.645,0.1624 +1734666000000,2597.655,2597.735,2596.715,2597.305,0.1968 +1734666300000,2597.305,2597.855,2596.598,2597.415,0.1496 +1734666600000,2597.415,2597.715,2596.435,2597.715,0.161 +1734666900000,2597.745,2598.675,2597.745,2598.345,0.1556 +1734667200000,2598.355,2599.298,2598.165,2599.265,0.1489 +1734667500000,2599.255,2600.305,2599.215,2599.645,0.0813 +1734667800000,2599.645,2600.465,2599.245,2599.305,0.0951 +1734668100000,2599.258,2599.528,2598.365,2598.668,0.1856 +1734668400000,2598.678,2599.408,2598.645,2599.218,0.1806 +1734668700000,2599.218,2600.848,2599.005,2599.085,0.1753 +1734669000000,2599.065,2599.225,2597.428,2599.045,0.0999 +1734669300000,2599.105,2599.105,2598.194,2598.348,0.0912 +1734669600000,2598.384,2598.834,2597.978,2598.148,0.059 +1734669900000,2598.148,2598.274,2597.294,2597.785,0.1187 +1734670200000,2597.785,2598.348,2597.348,2597.748,0.1278 +1734670500000,2597.748,2598.348,2597.598,2597.804,0.0495 +1734670800000,2597.804,2597.848,2596.585,2597.255,0.1566 +1734671100000,2597.248,2597.815,2596.745,2597.815,0.0892 +1734671400000,2597.805,2598.315,2597.065,2597.975,0.0762 +1734671700000,2597.985,2598.725,2597.665,2598.245,0.0805 +1734672000000,2598.245,2598.655,2597.495,2597.705,0.0817 +1734672300000,2597.715,2597.715,2596.335,2596.585,0.1599 +1734672600000,2596.595,2598.405,2596.475,2598.405,0.195 +1734672900000,2598.405,2599.565,2598.235,2599.195,0.099 +1734673200000,2599.205,2600.595,2599.165,2600.345,0.133 +1734673500000,2600.345,2600.835,2599.998,2600.505,0.118 +1734673800000,2600.515,2601.125,2600.105,2600.235,0.1125 +1734674100000,2600.235,2600.335,2599.565,2600.005,0.1358 +1734674400000,2600.018,2600.615,2598.845,2600.465,0.1626 +1734674700000,2600.448,2601.395,2600.135,2601.005,0.0941 +1734675000000,2600.995,2602.595,2600.665,2601.295,0.2643 +1734675300000,2601.305,2602.515,2600.748,2601.925,0.2928 +1734675600000,2601.925,2603.255,2601.415,2602.655,0.0876 +1734675900000,2602.655,2604.215,2602.015,2603.698,0.1258 +1734676200000,2603.698,2604.075,2601.848,2601.974,0.1055 +1734676500000,2601.964,2604.055,2601.964,2604.005,0.1491 +1734676800000,2603.985,2605.198,2603.448,2604.298,0.1611 +1734677100000,2604.284,2604.495,2603.575,2603.745,0.073 +1734677400000,2603.725,2604.475,2603.465,2603.965,0.0645 +1734677700000,2603.935,2605.135,2603.815,2604.615,0.0858 +1734678000000,2604.615,2606.265,2603.435,2606.065,0.1448 +1734678300000,2606.135,2607.365,2605.975,2606.955,0.2439 +1734678600000,2606.965,2607.005,2605.648,2605.795,0.1147 +1734678900000,2605.745,2607.235,2604.908,2607.235,0.1129 +1734679200000,2607.225,2607.345,2605.945,2606.035,0.0907 +1734679500000,2606.025,2606.945,2605.625,2606.035,0.0941 +1734679800000,2606.035,2606.105,2602.354,2603.284,0.2515 +1734680100000,2603.244,2603.998,2602.154,2603.798,0.2731 +1734680400000,2603.764,2605.548,2603.708,2605.298,0.1128 +1734680700000,2605.245,2605.845,2603.915,2605.835,0.1475 +1734681000000,2605.835,2606.015,2604.235,2605.005,0.0801 +1734681300000,2605.075,2606.175,2604.385,2606.175,0.1136 +1734681600000,2606.155,2607.548,2605.048,2605.344,0.2008 +1734681900000,2605.334,2606.248,2604.235,2606.148,0.2879 +1734682200000,2606.148,2607.398,2606.024,2606.488,0.1417 +1734682500000,2606.448,2607.048,2605.088,2605.304,0.2448 +1734682800000,2605.444,2607.598,2605.158,2606.548,0.2547 +1734683100000,2606.548,2606.648,2605.348,2605.644,0.2885 +1734683400000,2605.644,2607.414,2604.195,2606.778,0.3674 +1734683700000,2606.768,2607.185,2605.525,2605.534,0.1201 +1734684000000,2605.525,2607.035,2605.064,2606.445,0.1391 +1734684300000,2606.455,2607.095,2605.145,2605.585,0.1202 +1734684600000,2605.575,2607.098,2605.385,2605.955,0.1532 +1734684900000,2605.934,2606.154,2605.075,2605.334,0.2507 +1734685200000,2605.354,2606.234,2604.334,2604.865,0.3749 +1734685500000,2604.865,2605.894,2604.348,2605.648,0.3166 +1734685800000,2605.674,2606.148,2604.484,2605.104,0.3701 +1734686100000,2605.178,2605.984,2604.914,2605.205,0.3511 +1734686400000,2605.205,2606.298,2604.845,2604.885,0.166 +1734686700000,2604.865,2605.175,2603.445,2604.185,0.1424 +1734687000000,2604.195,2604.665,2602.944,2603.398,0.1805 +1734687300000,2603.454,2605.485,2602.975,2605.155,0.3331 +1734687600000,2605.198,2605.725,2604.285,2604.965,0.1868 +1734687900000,2604.965,2605.878,2604.518,2605.358,0.2306 +1734688200000,2605.364,2606.478,2604.678,2605.528,0.2861 +1734688500000,2605.498,2605.798,2604.648,2604.808,0.1682 +1734688800000,2604.848,2604.948,2603.754,2604.695,0.2726 +1734689100000,2604.648,2605.948,2604.648,2605.648,0.1499 +1734689400000,2605.648,2606.098,2604.765,2604.925,0.1209 +1734689700000,2604.945,2606.875,2604.915,2606.725,0.1206 +1734690000000,2606.715,2606.805,2605.425,2605.525,0.1162 +1734690300000,2605.555,2606.725,2605.415,2605.975,0.1355 +1734690600000,2605.975,2606.345,2605.025,2605.075,0.1879 +1734690900000,2605.075,2605.815,2604.715,2605.008,0.1311 +1734691200000,2605.014,2605.735,2604.375,2605.198,0.1618 +1734691500000,2605.178,2606.335,2605.164,2605.998,0.1772 +1734691800000,2605.998,2606.054,2604.798,2604.998,0.137 +1734692100000,2605.035,2605.735,2603.798,2603.955,0.1199 +1734692400000,2603.955,2604.168,2602.545,2603.945,0.2469 +1734692700000,2603.945,2604.415,2603.108,2603.268,0.2257 +1734693000000,2603.278,2603.338,2601.228,2601.874,0.2453 +1734693300000,2601.855,2602.095,2600.298,2600.865,0.2151 +1734693600000,2600.875,2601.195,2599.904,2600.765,0.1389 +1734693900000,2600.785,2601.765,2600.608,2601.235,0.1463 +1734694200000,2601.225,2603.495,2601.205,2603.225,0.199 +1734694500000,2603.205,2603.455,2601.165,2601.195,0.1513 +1734694800000,2601.185,2603.075,2600.788,2602.585,0.1826 +1734695100000,2602.575,2603.155,2601.775,2602.998,0.1588 +1734695400000,2602.985,2603.775,2602.685,2603.525,0.1145 +1734695700000,2603.555,2604.628,2603.425,2603.545,0.1356 +1734696000000,2603.485,2603.885,2602.325,2603.285,0.2327 +1734696300000,2603.285,2603.425,2602.055,2602.585,0.1152 +1734696600000,2602.535,2603.324,2602.145,2603.298,0.155 +1734696900000,2603.264,2604.298,2603.148,2604.148,0.1548 +1734697200000,2604.188,2605.635,2604.098,2604.975,0.143 +1734697500000,2604.995,2605.835,2604.285,2605.598,0.1184 +1734697800000,2605.544,2606.055,2604.965,2605.335,0.1229 +1734698100000,2605.335,2605.585,2603.095,2603.155,0.1652 +1734698400000,2603.168,2605.505,2603.035,2603.308,0.1463 +1734698700000,2603.298,2603.435,2602.405,2602.948,0.1913 +1734699000000,2602.935,2603.848,2602.158,2602.498,0.1605 +1734699300000,2602.518,2603.648,2602.318,2603.385,0.185 +1734699600000,2603.365,2604.848,2603.065,2604.275,0.2771 +1734699900000,2604.275,2604.635,2602.875,2604.575,0.2095 +1734700200000,2604.565,2605.095,2603.365,2603.475,0.1826 +1734700500000,2603.465,2604.025,2603.035,2603.225,0.2668 +1734700800000,2603.285,2603.318,2601.675,2602.925,0.4041 +1734701100000,2602.855,2603.405,2600.515,2600.515,0.3237 +1734701400000,2600.515,2609.555,2599.715,2606.365,0.9316 +1734701700000,2606.365,2609.105,2605.434,2605.975,0.628 +1734702000000,2605.965,2610.115,2605.555,2608.755,0.7111 +1734702300000,2608.685,2613.235,2607.965,2612.625,0.4197 +1734702600000,2612.605,2613.958,2610.998,2611.558,0.4609 +1734702900000,2611.604,2611.604,2608.525,2609.435,0.4556 +1734703200000,2609.425,2611.025,2608.425,2610.505,0.2864 +1734703500000,2610.515,2612.998,2610.305,2612.655,0.4669 +1734703800000,2612.685,2614.898,2612.685,2613.975,0.525 +1734704100000,2613.948,2615.308,2612.835,2613.665,0.5274 +1734704400000,2613.675,2615.505,2612.268,2615.424,0.6204 +1734704700000,2615.444,2616.345,2614.365,2614.935,0.352 +1734705000000,2614.945,2617.695,2614.625,2617.148,0.5513 +1734705300000,2617.144,2617.348,2614,2616.315,0.4226 +1734705600000,2616.345,2617.098,2613.145,2613.895,0.5802 +1734705900000,2613.895,2614.945,2612.565,2614.905,0.9523 +1734706200000,2614.825,2617.865,2614.595,2617.425,0.7866 +1734706500000,2617.398,2618.185,2616.005,2616.005,0.4106 +1734706800000,2616.145,2618.898,2616.145,2618.034,0.4255 +1734707100000,2618.075,2620.648,2618.074,2619.998,0.5647 +1734707400000,2619.998,2622.665,2618.798,2622.015,0.3526 +1734707700000,2622.015,2624.515,2621.398,2623.798,0.4824 +1734708000000,2623.798,2625.748,2623.294,2624.805,0.5417 +1734708300000,2624.805,2625.975,2623.225,2624.285,0.695 +1734708600000,2624.375,2627.848,2624.355,2627.348,0.6112 +1734708900000,2627.304,2628.898,2626.144,2626.304,0.506 +1734709200000,2626.304,2628.098,2625.098,2627.924,0.4193 +1734709500000,2627.924,2628.248,2625.854,2627.948,0.3931 +1734709800000,2627.934,2629.525,2627.594,2629.398,0.3406 +1734710100000,2629.445,2631.004,2629.298,2630.164,0.4025 +1734710400000,2630.185,2631.698,2628.348,2628.554,0.3987 +1734710700000,2628.548,2629.954,2627.504,2627.544,0.497 +1734711000000,2627.544,2628.504,2626.904,2627.284,0.5197 +1734711300000,2627.214,2627.214,2624.644,2625.234,0.5453 +1734711600000,2625.274,2625.698,2624.098,2624.598,0.3129 +1734711900000,2624.598,2625.345,2622.885,2623.055,0.283 +1734712200000,2623.054,2624.534,2622.098,2622.928,0.4606 +1734712500000,2622.944,2626.085,2622.898,2626.065,0.3753 +1734712800000,2625.954,2626.635,2625.115,2625.435,0.5137 +1734713100000,2625.385,2625.785,2624.565,2625.145,0.5157 +1734713400000,2625.145,2625.885,2624.335,2624.355,0.3986 +1734713700000,2624.375,2625.635,2623.775,2624.968,0.4856 +1734714000000,2624.968,2625.585,2624.245,2625.555,0.458 +1734714300000,2625.555,2627.115,2625.265,2626.865,0.4384 +1734714600000,2626.835,2627.295,2626.055,2626.455,0.467 +1734714900000,2626.394,2627.148,2625.935,2626.595,0.3376 +1734715200000,2626.585,2627.305,2625.695,2626.508,0.3145 +1734715500000,2626.465,2626.644,2625.235,2625.355,0.3452 +1734715800000,2625.355,2625.355,2622.964,2623.315,0.3977 +1734716100000,2623.315,2623.495,2622.035,2623.135,0.5525 +1734716400000,2623.125,2626.805,2622.648,2626.695,0.3912 +1734716700000,2626.708,2626.818,2625.585,2626.548,0.2475 +1734717000000,2626.324,2626.408,2625.148,2625.834,0.3151 +1734717300000,2625.834,2626.298,2625.398,2625.415,0.1703 +1734717600000,2625.405,2625.665,2624.214,2624.324,0.2966 +1734717900000,2624.308,2625.198,2623.604,2625.198,0.2957 +1734718200000,2625.198,2625.598,2624.614,2625.348,0.2597 +1734718500000,2625.444,2625.864,2624.715,2625.348,0.224 +1734718800000,2625.155,2626.448,2624.148,2626.048,0.2295 +1734719100000,2625.975,2626.248,2624.594,2624.748,0.2166 +1734719400000,2624.748,2624.948,2623.248,2623.648,0.2437 +1734719700000,2623.648,2624.355,2623.294,2624.148,0.3354 +1734720000000,2624.155,2626.135,2623.974,2625.444,0.325 +1734720300000,2625.444,2626.984,2624.685,2626.554,0.2052 +1734720600000,2626.548,2627.198,2626.104,2626.118,0.2318 +1734720900000,2626.098,2627.065,2625.635,2625.855,0.2676 +1734721200000,2625.845,2627.248,2625.648,2626.248,0.2038 +1734721500000,2626.248,2626.448,2624.645,2625.325,0.2255 +1734721800000,2625.348,2626.575,2625.215,2626.415,0.22 +1734722100000,2626.404,2627.955,2626.248,2627.895,0.2319 +1734722400000,2627.864,2628.275,2626.535,2627.448,0.2431 +1734722700000,2627.548,2627.648,2626.594,2626.948,0.1563 +1734723000000,2626.935,2627.485,2626.448,2627.275,0.2644 +1734723300000,2627.248,2627.748,2626.848,2627.374,0.198 +1734723600000,2627.374,2629.175,2627.195,2628.855,0.3075 +1734723900000,2628.865,2628.995,2627.325,2627.805,0.2998 +1734724200000,2627.805,2628.495,2627.375,2627.665,0.365 +1734724500000,2627.605,2628.375,2627.365,2627.775,0.3979 +1734724800000,2627.745,2627.905,2625.865,2626.585,0.1456 +1734725100000,2626.565,2627.245,2625.795,2625.835,0.1157 +1734725400000,2625.735,2626.815,2625.685,2626.555,0.1147 +1734725700000,2626.535,2626.575,2625.645,2625.995,0.1464 +1734726000000,2626.085,2626.825,2625.515,2626.145,0.1908 +1734726300000,2626.015,2627.054,2625.645,2626.575,0.1216 +1734726600000,2626.695,2626.695,2624.755,2625.125,0.1554 +1734726900000,2625.085,2625.905,2624.528,2625.495,0.2448 +1734727200000,2625.495,2625.695,2624.055,2624.275,0.2435 +1734727500000,2624.335,2624.665,2622.985,2623.495,0.2747 +1734727800000,2623.344,2623.405,2622.445,2623.025,0.2985 +1734728100000,2623.025,2623.535,2621.995,2622.575,0.3087 +1734728400000,2622.615,2623.325,2622.335,2622.865,0.1158 +1734728700000,2622.885,2623.715,2622.785,2623.555,0.0613 +1734729000000,2623.605,2623.925,2623.335,2623.425,0.0547 +1734729300000,2623.535,2623.595,2622.435,2622.945,0.0534 +1734729600000,2622.965,2623.045,2621.865,2622.395,0.073 +1734729900000,2622.315,2622.345,2620.275,2620.605,0.0781 +1734730200000,2620.595,2621.395,2619.065,2621.395,0.0594 +1734730500000,2621.445,2622.145,2620.485,2620.705,0.07 +1734730800000,2620.798,2621.775,2620.485,2621.385,0.0883 +1734731100000,2621.375,2621.985,2620.655,2621.155,0.0645 +1734731400000,2621.135,2622.485,2620.685,2622.485,0.0573 +1734731700000,2622.295,2623.235,2621.815,2622.435,0.0744 +1734908400000,2623.698,2623.898,2621.224,2621.998,0.064 +1734908700000,2621.954,2623.148,2621.544,2622.398,0.0544 +1734909000000,2622.398,2622.598,2621.648,2622.148,0.0459 +1734909300000,2621.948,2623.825,2621.714,2622.945,0.058 +1734909600000,2622.945,2623.125,2622.165,2622.945,0.0622 +1734909900000,2622.965,2623.155,2621.535,2622.645,0.0671 +1734910200000,2622.565,2623.705,2621.725,2623.665,0.104 +1734910500000,2623.685,2623.835,2623.005,2623.385,0.086 +1734910800000,2623.405,2624.275,2623.275,2623.465,0.0562 +1734911100000,2623.325,2624.415,2622.945,2623.998,0.1555 +1734911400000,2623.998,2624.405,2622.854,2624.405,0.095 +1734911700000,2624.405,2624.545,2623.315,2624.098,0.0831 +1734912000000,2624.245,2624.855,2623.575,2624.448,0.131 +1734912300000,2624.448,2625.128,2624.348,2624.515,0.1454 +1734912600000,2624.448,2624.905,2623.948,2624.355,0.1571 +1734912900000,2624.355,2624.448,2623.185,2623.848,0.1573 +1734913200000,2623.848,2623.948,2621.725,2621.948,0.0909 +1734913500000,2621.945,2622.598,2621.735,2622.448,0.0987 +1734913800000,2622.455,2622.905,2620.115,2620.165,0.125 +1734914100000,2620.165,2620.605,2618.048,2618.195,0.1613 +1734914400000,2618.185,2620.555,2617.285,2620.245,0.2223 +1734914700000,2620.305,2622.815,2620.098,2622.225,0.2357 +1734915000000,2622.225,2622.485,2620.715,2620.905,0.2656 +1734915300000,2620.905,2622.065,2620.798,2621.405,0.1989 +1734915600000,2621.405,2624.005,2620.265,2620.265,0.5482 +1734915900000,2620.305,2620.315,2618.705,2618.795,0.4205 +1734916200000,2618.765,2620.098,2618.348,2619.098,0.3711 +1734916500000,2619.105,2621.105,2618.998,2620.005,0.2629 +1734916800000,2620.005,2621.005,2619.498,2619.815,0.1714 +1734917100000,2619.898,2620.305,2618.648,2619.465,0.3145 +1734917400000,2619.585,2620.298,2618.995,2619.655,0.3094 +1734917700000,2619.665,2620.645,2618.925,2620.195,0.3296 +1734918000000,2620.245,2621.298,2619.795,2620.598,0.1951 +1734918300000,2620.495,2622.354,2620.425,2621.914,0.1316 +1734918600000,2621.898,2622.348,2621.024,2621.335,0.2142 +1734918900000,2621.335,2623.598,2620.664,2620.805,0.5071 +1734919200000,2620.755,2621.835,2620.505,2621.495,0.2747 +1734919500000,2621.665,2623.855,2621.115,2623.475,0.3601 +1734919800000,2623.475,2626.398,2622.405,2625.405,0.3137 +1734920100000,2625.405,2625.748,2623.925,2624.305,0.1803 +1734920400000,2624.285,2624.285,2622.955,2623.575,0.1206 +1734920700000,2623.585,2624.398,2623.385,2624.105,0.1128 +1734921000000,2624.095,2625.835,2623.535,2625.305,0.1866 +1734921300000,2625.345,2625.625,2624.345,2624.915,0.1859 +1734921600000,2624.765,2625.865,2624.575,2625.785,0.1521 +1734921900000,2625.805,2626.995,2625.725,2626.315,0.2424 +1734922200000,2626.315,2627.255,2626.315,2626.795,0.1943 +1734922500000,2626.795,2627.205,2625.795,2625.795,0.1966 +1734922800000,2625.795,2626.475,2624.375,2624.805,0.2723 +1734923100000,2624.805,2625.255,2624.375,2625.085,0.1805 +1734923400000,2625.085,2626.765,2625.048,2626.448,0.1874 +1734923700000,2626.448,2626.675,2623.605,2623.765,0.1843 +1734924000000,2623.765,2624.605,2623.645,2624.235,0.2371 +1734924300000,2624.135,2624.235,2623.375,2624.135,0.2188 +1734924600000,2624.085,2624.085,2622.175,2622.584,0.2394 +1734924900000,2622.734,2624.985,2622.298,2624.985,0.1753 +1734925200000,2625.015,2625.408,2624.798,2624.845,0.0632 +1734925500000,2624.845,2624.845,2623.985,2624.375,0.0907 +1734925800000,2624.375,2624.718,2623.405,2623.525,0.1107 +1734926100000,2623.475,2624.138,2623.035,2623.855,0.1154 +1734926400000,2623.704,2625.025,2623.645,2624.255,0.0799 +1734926700000,2624.295,2624.835,2623.955,2624.755,0.0868 +1734927000000,2624.745,2625.175,2624.528,2624.915,0.1002 +1734927300000,2624.935,2625.775,2624.798,2625.665,0.0998 +1734927600000,2625.665,2626.105,2625.425,2625.445,0.125 +1734927900000,2625.445,2625.705,2624.885,2624.935,0.1048 +1734928200000,2624.965,2625.925,2624.965,2625.248,0.1292 +1734928500000,2625.215,2625.488,2624.235,2624.485,0.0837 +1734928800000,2624.475,2625.105,2624.265,2624.515,0.1167 +1734929100000,2624.538,2624.898,2624.538,2624.645,0.0947 +1734929400000,2624.778,2625.865,2624.645,2625.425,0.1268 +1734929700000,2625.415,2626.235,2625.195,2625.335,0.1128 +1734930000000,2625.465,2625.525,2624.798,2625.415,0.1265 +1734930300000,2625.415,2626.605,2625.415,2626.455,0.1331 +1734930600000,2626.484,2626.715,2625.425,2625.485,0.1361 +1734930900000,2625.435,2626.115,2625.215,2626.115,0.1555 +1734931200000,2626.055,2627.075,2625.898,2626.948,0.1319 +1734931500000,2626.955,2627.425,2626.505,2627.348,0.1372 +1734931800000,2627.248,2629.105,2626.825,2628.025,0.2561 +1734932100000,2628.105,2628.798,2626.905,2627.905,0.2772 +1734932400000,2627.915,2628.115,2626.805,2627.505,0.2004 +1734932700000,2627.445,2628.025,2626.535,2628.025,0.1264 +1734933000000,2628.055,2628.465,2627.025,2627.405,0.1084 +1734933300000,2627.405,2627.748,2626.475,2626.475,0.1818 +1734933600000,2626.465,2627.155,2625.835,2626.205,0.1743 +1734933900000,2626.195,2626.205,2624.655,2624.715,0.2924 +1734934200000,2624.715,2626.745,2624.325,2626.675,0.2302 +1734934500000,2626.685,2628.485,2626.358,2628.355,0.2186 +1734934800000,2628.345,2629.115,2627.898,2628.665,0.2294 +1734935100000,2628.648,2628.848,2627.998,2628.235,0.2164 +1734935400000,2628.195,2630.895,2628.115,2630.825,0.2389 +1734935700000,2630.865,2631.098,2629.998,2630.004,0.1089 +1734936000000,2629.998,2632.545,2629.698,2632.175,0.1378 +1734936300000,2632.125,2632.795,2630.365,2630.365,0.2892 +1734936600000,2630.375,2631.175,2629.798,2630.048,0.273 +1734936900000,2630.048,2631.998,2629.848,2631.348,0.0777 +1734937200000,2631.304,2631.425,2630.148,2630.998,0.1193 +1734937500000,2631.035,2633.085,2630.605,2633.055,0.3191 +1734937800000,2633.055,2633.135,2631.765,2632.035,0.362 +1734938100000,2632.035,2632.215,2630.355,2631.398,0.3335 +1734938400000,2631.295,2631.555,2630.645,2630.965,0.1935 +1734938700000,2631.045,2631.455,2630.348,2630.455,0.3415 +1734939000000,2630.455,2632.175,2630.348,2631.698,0.1809 +1734939300000,2631.695,2632.115,2631.125,2631.395,0.2117 +1734939600000,2631.415,2631.885,2630.565,2631.265,0.2373 +1734939900000,2631.275,2631.485,2630.315,2630.955,0.2374 +1734940200000,2630.965,2631.535,2630.155,2630.455,0.3446 +1734940500000,2630.448,2630.548,2629.335,2630.145,0.2916 +1734940800000,2630.055,2630.055,2626.675,2627.805,0.2662 +1734941100000,2627.795,2628.515,2625.905,2627.985,0.3403 +1734941400000,2627.985,2629.275,2627.815,2628.765,0.1668 +1734941700000,2628.755,2629.735,2628.385,2629.265,0.1576 +1734942000000,2629.275,2629.698,2627.655,2629.098,0.1945 +1734942300000,2629.098,2630.305,2628.245,2629.755,0.1978 +1734942600000,2629.765,2630.235,2629.015,2629.015,0.125 +1734942900000,2628.998,2631.925,2628.798,2631.195,0.3634 +1734943200000,2631.215,2631.625,2630.785,2631.045,0.2418 +1734943500000,2631.058,2631.955,2630.158,2630.845,0.2838 +1734943800000,2630.845,2630.845,2628.905,2629.105,0.4067 +1734944100000,2629.115,2630.465,2628.905,2629.785,0.2616 +1734944400000,2629.795,2630.475,2629.425,2629.515,0.1798 +1734944700000,2629.545,2629.998,2628.945,2629.575,0.1622 +1734945000000,2629.595,2630.575,2629.095,2630.015,0.1989 +1734945300000,2630.005,2630.035,2629.015,2629.055,0.1717 +1734945600000,2629.045,2629.625,2627.548,2627.905,0.1862 +1734945900000,2627.755,2629.665,2627.505,2629.415,0.3334 +1734946200000,2629.214,2629.765,2628.948,2629.065,0.257 +1734946500000,2629.075,2629.348,2627.998,2628.168,0.217 +1734946800000,2628.168,2629.648,2628.108,2628.545,0.1696 +1734947100000,2628.545,2629.075,2628.175,2628.175,0.3137 +1734947400000,2628.175,2628.235,2626.355,2626.865,0.4876 +1734947700000,2626.865,2627.515,2625.915,2626.325,0.3955 +1734948000000,2626.325,2626.485,2624.848,2625.465,0.3989 +1734948300000,2625.495,2626.815,2625.395,2625.775,0.2335 +1734948600000,2625.815,2626.185,2624.755,2625.145,0.3296 +1734948900000,2625.165,2625.465,2623.095,2623.195,0.4693 +1734949200000,2623.235,2623.995,2622.705,2623.355,0.3913 +1734949500000,2623.345,2624.245,2623.048,2623.148,0.3166 +1734949800000,2623.088,2623.708,2621.414,2623.424,0.4386 +1734950100000,2623.414,2623.705,2621.345,2621.384,0.3783 +1734950400000,2621.325,2621.834,2620,2620.864,0.4854 +1734950700000,2620.854,2621.464,2618.978,2619.505,0.5889 +1734951000000,2619.505,2620.725,2618.775,2620.485,0.2672 +1734951300000,2620.485,2621.005,2618.854,2619.315,0.4428 +1734951600000,2619.265,2619.415,2617.415,2617.825,0.2968 +1734951900000,2617.825,2618.505,2616.928,2618.355,0.1842 +1734952200000,2618.335,2619.635,2618.335,2619.384,0.267 +1734952500000,2619.425,2619.925,2617.498,2617.865,0.3135 +1734952800000,2617.865,2618.315,2616.398,2616.685,0.3538 +1734953100000,2616.695,2617.298,2616.065,2616.185,0.3267 +1734953400000,2616.175,2616.285,2615.388,2615.995,0.2268 +1734953700000,2615.955,2616.345,2614.834,2615.725,0.2195 +1734954000000,2615.725,2616.125,2614.545,2614.735,0.2648 +1734954300000,2614.735,2616.214,2612.908,2615.895,0.307 +1734954600000,2615.895,2616.805,2615.265,2615.445,0.3192 +1734954900000,2615.445,2616.635,2615.285,2616.125,0.271 +1734955200000,2616.085,2617.018,2615.678,2616.725,0.2929 +1734955500000,2616.798,2617.445,2616.225,2616.585,0.2093 +1734955800000,2616.595,2618.565,2616.565,2618.275,0.3056 +1734956100000,2618.295,2618.315,2616.355,2616.845,0.3512 +1734956400000,2616.815,2618.005,2616.655,2617.245,0.3565 +1734956700000,2617.205,2617.785,2616.625,2616.715,0.3082 +1734957000000,2616.715,2616.835,2614.655,2614.935,0.4129 +1734957300000,2614.885,2615.575,2614.285,2615.565,0.4007 +1734957600000,2615.575,2615.845,2614.775,2615.385,0.3719 +1734957900000,2615.385,2615.555,2613.948,2614.935,0.3478 +1734958200000,2614.935,2615.905,2614.925,2615.334,0.3799 +1734958500000,2615.305,2615.444,2614.454,2614.884,0.4544 +1734958800000,2614.884,2615.695,2613.865,2614.925,0.6843 +1734959100000,2614.925,2616.725,2613.955,2616.695,0.3305 +1734959400000,2616.648,2618,2616.635,2617.455,0.4572 +1734959700000,2617.395,2617.895,2616.745,2617.185,0.3065 +1734960000000,2617.125,2617.245,2615.145,2615.175,0.4294 +1734960300000,2615.075,2615.675,2614.105,2615.305,0.3357 +1734960600000,2615.315,2617.045,2614.695,2617.045,0.4702 +1734960900000,2617.055,2618.625,2617.055,2617.945,0.4417 +1734961200000,2617.945,2619.505,2617.465,2618.905,0.4608 +1734961500000,2618.905,2619.745,2618.455,2618.865,0.3961 +1734961800000,2618.855,2619.355,2618.385,2618.745,0.3399 +1734962100000,2618.705,2619.205,2616.785,2617.225,0.354 +1734962400000,2617.134,2618.265,2616.805,2618.055,0.4788 +1734962700000,2618.065,2619.085,2617.705,2618.725,0.4117 +1734963000000,2618.725,2619.795,2618.555,2618.825,0.5194 +1734963300000,2618.825,2619.025,2617.735,2618.748,0.5039 +1734963600000,2618.745,2619.405,2618.245,2618.325,0.2355 +1734963900000,2618.325,2618.995,2617.185,2617.785,0.534 +1734964200000,2617.815,2618.628,2617.125,2617.135,0.5907 +1734964500000,2617.145,2618.175,2616.705,2617.065,0.6363 +1734964800000,2617.065,2618.065,2616.535,2616.745,0.617 +1734965100000,2616.725,2616.725,2613.605,2615.935,0.8193 +1734965400000,2615.935,2617.015,2615.104,2615.815,0.3462 +1734965700000,2615.765,2616.585,2614.624,2615.165,0.2719 +1734966000000,2615.175,2616.235,2612.705,2612.775,0.4807 +1734966300000,2612.724,2612.854,2610.314,2611.725,0.7268 +1734966600000,2611.648,2612.674,2610.755,2612.005,0.5626 +1734966900000,2612.005,2613.925,2611.898,2612.935,0.3587 +1734967200000,2612.945,2614.175,2611.294,2611.375,0.2578 +1734967500000,2611.355,2612.085,2609.808,2610.805,0.338 +1734967800000,2610.795,2612.385,2610.545,2612.295,0.2173 +1734968100000,2612.285,2613.885,2611.955,2613.235,0.2258 +1734968400000,2613.245,2613.885,2612.055,2612.235,0.2344 +1734968700000,2612.175,2612.985,2611.805,2612.395,0.2065 +1734969000000,2612.405,2612.485,2609.948,2610.135,0.2348 +1734969300000,2610.125,2610.875,2609.195,2609.605,0.2217 +1734969600000,2609.625,2611.715,2609.355,2609.755,0.4429 +1734969900000,2609.765,2610.045,2608.665,2608.795,0.5319 +1734970200000,2608.845,2609.455,2608.055,2608.875,0.7298 +1734970500000,2608.855,2610.045,2608.055,2609.865,0.6204 +1734970800000,2609.835,2612.595,2609.675,2612.475,0.5342 +1734971100000,2612.365,2612.715,2611.495,2611.908,0.4973 +1734971400000,2612.008,2612.928,2611.308,2612.584,0.3753 +1734971700000,2612.564,2614.405,2612.125,2614.015,0.416 +1734972000000,2614.015,2615.748,2613.585,2615.648,0.2736 +1734972300000,2615.648,2615.648,2613.598,2614.148,0.1081 +1734972600000,2614.224,2615.404,2614.048,2615.364,0.1524 +1734972900000,2615.374,2615.914,2614.564,2615.694,0.3039 +1734973200000,2615.648,2616.394,2615.494,2615.685,0.2239 +1734973500000,2615.684,2616.148,2614.948,2614.948,0.1853 +1734973800000,2614.948,2615.185,2613.948,2614.248,0.1808 +1734974100000,2614.295,2614.648,2612.748,2613.048,0.1782 +1734974400000,2613.014,2613.448,2612.575,2613.055,0.1823 +1734974700000,2613.048,2614.254,2613.048,2614.045,0.2362 +1734975000000,2614.085,2614.195,2612.765,2613.085,0.2243 +1734975300000,2613.085,2613.575,2612.658,2613.405,0.2739 +1734975600000,2613.405,2613.415,2612.254,2612.384,0.1896 +1734975900000,2612.315,2612.315,2611.224,2611.545,0.2277 +1734976200000,2611.515,2611.785,2610.545,2611.345,0.2833 +1734976500000,2611.305,2611.785,2610.844,2611.105,0.3448 +1734976800000,2611.085,2612.665,2610.774,2611.948,0.2146 +1734977100000,2611.948,2612.448,2611.248,2611.504,0.2271 +1734977400000,2611.494,2611.748,2610.725,2610.954,0.186 +1734977700000,2610.984,2611.445,2610.204,2610.725,0.303 +1734978000000,2610.715,2611.348,2610.648,2610.748,0.2307 +1734978300000,2610.725,2611.915,2610.595,2611.305,0.1795 +1734978600000,2611.295,2612.365,2610.765,2611.805,0.4548 +1734978900000,2611.805,2612.245,2610.415,2610.935,0.4426 +1734979200000,2610.945,2611.635,2610.325,2610.435,0.2729 +1734979500000,2610.405,2612.125,2610.325,2611.705,0.2062 +1734979800000,2611.635,2611.745,2609.845,2610.025,0.1181 +1734980100000,2610.035,2610.555,2609.865,2610.315,0.3148 +1734980400000,2610.385,2611.125,2610.175,2610.795,0.3341 +1734980700000,2610.785,2611.395,2610.325,2611.048,0.3334 +1734981000000,2611.015,2611.405,2610.405,2611.335,0.3799 +1734981300000,2611.315,2612.345,2611.105,2612.345,0.2113 +1734981600000,2612.345,2612.455,2611.095,2611.175,0.132 +1734981900000,2611.175,2611.505,2610.134,2610.174,0.1081 +1734982200000,2610.048,2611.295,2610.048,2610.725,0.1236 +1734982500000,2610.765,2610.848,2610.144,2610.354,0.1711 +1734982800000,2610.348,2611.065,2610.205,2610.395,0.1121 +1734983100000,2610.414,2611.365,2609.935,2609.995,0.0848 +1734983400000,2609.985,2610.948,2609.398,2610.575,0.115 +1734983700000,2610.625,2611.075,2610.128,2610.848,0.0993 +1734984000000,2610.824,2612.398,2610.824,2612.298,0.067 +1734984300000,2612.298,2612.448,2611.448,2611.554,0.1321 +1734984600000,2611.554,2611.774,2611.084,2611.594,0.1102 +1734984900000,2611.534,2611.754,2610.848,2610.974,0.1178 +1734985200000,2611.048,2611.248,2610.548,2610.584,0.0976 +1734985500000,2610.648,2611.488,2610.648,2611.145,0.1282 +1734985800000,2611.064,2611.635,2610.798,2611.265,0.1831 +1734986100000,2611.285,2611.615,2610.065,2610.104,0.1242 +1734986400000,2610.104,2611.155,2610.044,2610.555,0.1568 +1734986700000,2610.525,2610.595,2608.955,2609.265,0.2101 +1734987000000,2609.385,2610.135,2609.105,2609.435,0.1777 +1734987300000,2609.535,2611.035,2609.535,2610.755,0.1714 +1734987600000,2610.785,2611.185,2610.625,2611.105,0.0582 +1734987900000,2610.975,2611.065,2610.105,2610.345,0.0336 +1734988200000,2610.235,2610.695,2610.175,2610.505,0.0254 +1734988500000,2610.515,2611.085,2610.455,2610.965,0.0218 +1734988800000,2611.035,2611.695,2610.975,2611.685,0.0163 +1734989100000,2611.685,2612.525,2611.445,2612.365,0.0319 +1734989400000,2612.345,2613.215,2612.345,2613.198,0.0239 +1734989700000,2613.215,2613.315,2613.005,2613.315,0.0119 +1734990000000,2613.315,2613.615,2613.005,2613.045,0.019 +1734990300000,2613.045,2613.198,2612.605,2612.775,0.0149 +1734990600000,2612.825,2613.135,2612.775,2612.995,0.0234 +1734990900000,2612.865,2613.405,2611.455,2611.635,0.0255 +1734994800000,2613.1,2615.028,2612.753,2614.695,0.0509 +1734995100000,2614.565,2614.595,2613.698,2613.765,0.0237 +1734995400000,2613.848,2614.248,2613.755,2614.135,0.0182 +1734995700000,2614.198,2614.715,2614.198,2614.345,0.028 +1734996000000,2614.398,2614.615,2613.965,2614.335,0.0346 +1734996300000,2614.325,2615.515,2614.175,2615.498,0.0355 +1734996600000,2615.515,2616.685,2615.165,2616.685,0.0526 +1734996900000,2616.735,2616.975,2615.825,2616.005,0.0504 +1734997200000,2615.995,2615.995,2614.835,2614.885,0.0297 +1734997500000,2614.845,2616.355,2614.125,2615.948,0.1323 +1734997800000,2615.955,2616.398,2614.695,2615.185,0.1078 +1734998100000,2615.215,2615.655,2615.215,2615.348,0.0258 +1734998400000,2615.348,2615.848,2614.985,2615.265,0.0637 +1734998700000,2615.248,2616.048,2615.188,2615.298,0.0781 +1734999000000,2615.298,2615.698,2615.125,2615.145,0.0387 +1734999300000,2615.198,2615.298,2614.498,2614.528,0.0366 +1734999600000,2614.498,2614.998,2614.048,2614.705,0.066 +1734999900000,2614.705,2614.745,2614.148,2614.248,0.0508 +1735000200000,2614.248,2614.655,2613.948,2614.448,0.0758 +1735000500000,2614.455,2614.955,2613.555,2613.648,0.0998 +1735000800000,2613.645,2614.315,2613.365,2614.025,0.0656 +1735001100000,2614.025,2615.398,2613.905,2614.905,0.0426 +1735001400000,2614.998,2615.848,2614.705,2615.548,0.065 +1735001700000,2615.495,2617.155,2615.425,2616.475,0.112 +1735002000000,2616.555,2617.825,2616.555,2616.975,0.4343 +1735002300000,2616.848,2617.078,2614.948,2615.798,0.1715 +1735002600000,2615.775,2616.584,2615.098,2615.365,0.2025 +1735002900000,2615.448,2615.855,2614.595,2614.875,0.19 +1735003200000,2614.785,2615.325,2614.364,2615.205,0.255 +1735003500000,2615.205,2615.784,2614.765,2615.125,0.156 +1735003800000,2615.115,2616.648,2615.015,2616.205,0.1892 +1735004100000,2616.215,2617.928,2616.148,2617.355,0.2068 +1735004400000,2617.375,2617.555,2616.205,2616.555,0.1496 +1735004700000,2616.564,2617.045,2615.448,2615.845,0.1923 +1735005000000,2615.855,2616.525,2615.425,2616.185,0.202 +1735005300000,2616.175,2617.695,2615.625,2617.428,0.1732 +1735005600000,2617.415,2618.485,2617.348,2617.495,0.4024 +1735005900000,2617.485,2618.595,2617.195,2618.095,0.2673 +1735006200000,2618.085,2618.848,2617.715,2618.235,0.2396 +1735006500000,2618.195,2618.355,2617.575,2618.155,0.149 +1735006800000,2618.115,2618.305,2617.135,2617.725,0.1666 +1735007100000,2617.725,2618.525,2617.705,2618.165,0.0737 +1735007400000,2618.165,2619.145,2617.898,2618.735,0.2373 +1735007700000,2618.735,2619.725,2618.435,2619.365,0.2224 +1735008000000,2619.345,2619.755,2617.665,2617.785,0.3088 +1735008300000,2617.735,2617.845,2616.915,2617.055,0.2858 +1735008600000,2617.045,2618.015,2616.948,2617.048,0.2927 +1735008900000,2617.058,2617.325,2616.498,2616.705,0.1519 +1735009200000,2616.705,2617.755,2615.795,2616.835,0.221 +1735009500000,2616.865,2616.875,2615.545,2616.345,0.2345 +1735009800000,2616.355,2617.045,2615.995,2616.645,0.2404 +1735010100000,2616.655,2616.845,2616.095,2616.785,0.1291 +1735010400000,2616.815,2617.565,2616.805,2617.255,0.1901 +1735010700000,2617.255,2617.625,2616.695,2616.695,0.1693 +1735011000000,2616.675,2617.415,2616.135,2617.235,0.1492 +1735011300000,2617.235,2617.845,2617.055,2617.285,0.1238 +1735011600000,2617.295,2617.685,2617.025,2617.495,0.1545 +1735011900000,2617.515,2617.565,2616.395,2616.735,0.1472 +1735012200000,2616.725,2618.015,2616.665,2617.995,0.1464 +1735012500000,2618.075,2618.685,2617.685,2618.685,0.198 +1735012800000,2618.695,2619.425,2618.545,2618.695,0.1446 +1735013100000,2618.705,2619.435,2618.245,2618.875,0.118 +1735013400000,2618.875,2619.105,2618.505,2618.555,0.1136 +1735013700000,2618.568,2619.345,2618.498,2618.835,0.0713 +1735014000000,2618.825,2619.448,2618.615,2618.655,0.0455 +1735014300000,2618.665,2618.755,2618.045,2618.355,0.0549 +1735014600000,2618.365,2618.755,2618.095,2618.448,0.0671 +1735014900000,2618.404,2619.255,2618.248,2618.898,0.0532 +1735015200000,2618.854,2619.405,2618.648,2619.298,0.0346 +1735015500000,2619.398,2619.725,2619.165,2619.355,0.0753 +1735015800000,2619.448,2620.348,2618.805,2618.968,0.1727 +1735016100000,2618.998,2620.148,2618.998,2619.938,0.1095 +1735016400000,2619.948,2621.175,2619.948,2620.765,0.1299 +1735016700000,2620.765,2620.948,2620.545,2620.638,0.0914 +1735017000000,2620.615,2621.195,2620.605,2621.065,0.0927 +1735017300000,2621.055,2621.165,2620.125,2620.195,0.0665 +1735017600000,2620.185,2620.465,2619.745,2620.105,0.062 +1735017900000,2620.105,2620.105,2618.655,2618.755,0.062 +1735018200000,2618.745,2619.625,2618.295,2619.185,0.2128 +1735018500000,2619.195,2619.255,2618.398,2619.005,0.1896 +1735018800000,2618.975,2620.025,2618.605,2619.405,0.2035 +1735019100000,2619.405,2620.578,2619.305,2619.948,0.23 +1735019400000,2619.948,2620.355,2618.828,2619.555,0.1984 +1735019700000,2619.555,2619.555,2618.214,2619.194,0.2081 +1735020000000,2619.175,2619.304,2617.715,2617.884,0.2755 +1735020300000,2617.854,2618.954,2617.694,2618.448,0.1944 +1735020600000,2618.494,2618.824,2616.975,2617.564,0.1805 +1735020900000,2617.554,2617.615,2616.275,2617.254,0.304 +1735021200000,2617.254,2617.698,2616.798,2617.365,0.1484 +1735021500000,2617.385,2618.355,2617.035,2617.348,0.1264 +1735021800000,2617.348,2617.798,2616.835,2617.645,0.0835 +1735022100000,2617.655,2618.245,2617.465,2617.648,0.083 +1735022400000,2617.648,2618.198,2617.448,2617.874,0.077 +1735022700000,2617.864,2618.348,2617.148,2618.248,0.1104 +1735023000000,2618.295,2619.735,2618.048,2619.175,0.2619 +1735023300000,2619.165,2619.465,2618.305,2618.885,0.1957 +1735023600000,2618.885,2620.315,2618.518,2620.255,0.2474 +1735023900000,2620.255,2621.168,2619.995,2620.298,0.1609 +1735024200000,2620.334,2621.205,2619.495,2619.605,0.0805 +1735024500000,2619.605,2620.295,2618.898,2619.395,0.0817 +1735024800000,2619.365,2620.048,2619.148,2619.885,0.05 +1735025100000,2619.895,2620.798,2619.824,2620.384,0.0853 +1735025400000,2620.385,2620.685,2619.845,2620.335,0.0913 +1735025700000,2620.265,2620.298,2618.255,2618.948,0.1144 +1735026000000,2618.825,2619.868,2618.548,2619.755,0.1249 +1735026300000,2619.755,2620.255,2618.965,2619.055,0.2336 +1735026600000,2619.055,2619.555,2618.115,2618.605,0.2358 +1735026900000,2618.605,2618.805,2617.805,2618.298,0.1859 +1735027200000,2618.298,2618.515,2617.055,2617.855,0.3325 +1735027500000,2617.908,2618.248,2617.255,2617.755,0.1683 +1735027800000,2617.755,2618.655,2617.655,2618.365,0.1522 +1735028100000,2618.235,2619.298,2618.058,2618.855,0.0973 +1735028400000,2618.855,2619.655,2618.245,2618.715,0.2073 +1735028700000,2618.715,2619.108,2618.235,2618.255,0.168 +1735029000000,2618.235,2619.105,2618.205,2619.105,0.1546 +1735029300000,2619.198,2619.198,2617.625,2618.455,0.1453 +1735029600000,2618.455,2619.235,2618.095,2618.655,0.1592 +1735029900000,2618.648,2618.678,2617.045,2617.045,0.2263 +1735030200000,2617.075,2617.755,2616.725,2617.748,0.2732 +1735030500000,2617.755,2617.755,2616.698,2617.205,0.1443 +1735030800000,2617.205,2618.145,2616.405,2618.005,0.2367 +1735031100000,2618.015,2618.248,2616.825,2616.985,0.2 +1735031400000,2616.925,2616.945,2615.615,2615.745,0.204 +1735031700000,2615.765,2616.075,2613.778,2613.785,0.2885 +1735032000000,2613.725,2615.475,2613.658,2615.445,0.1742 +1735032300000,2615.445,2616.195,2614.815,2614.955,0.1357 +1735032600000,2614.955,2615.465,2614.605,2614.955,0.1005 +1735032900000,2614.935,2615.805,2614.155,2614.345,0.1306 +1735033200000,2614.345,2614.975,2614.105,2614.405,0.1026 +1735033500000,2614.365,2614.505,2613.148,2614.215,0.1723 +1735033800000,2614.205,2614.715,2613.525,2614.055,0.1725 +1735034100000,2614.105,2614.205,2613.295,2613.395,0.1712 +1735034400000,2613.395,2614.575,2612.995,2614.205,0.1862 +1735034700000,2614.205,2615.935,2614.048,2615.525,0.2083 +1735035000000,2615.515,2616.255,2615.395,2615.995,0.1389 +1735035300000,2615.995,2617.675,2615.895,2617.295,0.2002 +1735035600000,2617.305,2617.755,2616.735,2617.155,0.1316 +1735035900000,2617.105,2617.105,2616.355,2616.735,0.1111 +1735036200000,2616.755,2616.755,2614.168,2614.948,0.2049 +1735036500000,2615.005,2615.515,2614.515,2615.405,0.1033 +1735036800000,2615.405,2615.588,2614.875,2615.568,0.0864 +1735037100000,2615.558,2617.015,2615.558,2616.725,0.1942 +1735037400000,2616.705,2617.005,2616.328,2616.665,0.2321 +1735037700000,2616.708,2616.755,2615.205,2615.385,0.1475 +1735038000000,2615.324,2615.584,2614.408,2614.498,0.1349 +1735038300000,2614.528,2615.315,2614.298,2614.355,0.1417 +1735038600000,2614.348,2615.735,2614.148,2615.705,0.1047 +1735038900000,2615.695,2616.035,2614.475,2614.498,0.0865 +1735039200000,2614.465,2614.895,2613.885,2614.225,0.0645 +1735039500000,2614.235,2614.235,2612.698,2612.948,0.1751 +1735039800000,2612.885,2613.398,2612.155,2613.398,0.1494 +1735040100000,2613.405,2614.415,2613.315,2613.545,0.1775 +1735040400000,2613.535,2614.555,2613.215,2614.095,0.1544 +1735040700000,2614.148,2614.848,2613.948,2614.748,0.0722 +1735041000000,2614.748,2615.948,2614.548,2615.748,0.1073 +1735041300000,2615.805,2615.855,2614.515,2614.875,0.129 +1735041600000,2614.948,2615.175,2614.245,2614.875,0.1084 +1735041900000,2614.868,2615.458,2613.798,2613.975,0.0856 +1735042200000,2613.975,2614.948,2613.535,2614.748,0.0936 +1735042500000,2614.848,2615.685,2614.548,2615.295,0.1933 +1735042800000,2615.265,2616.048,2614.948,2615.375,0.1452 +1735043100000,2615.348,2615.648,2613.798,2614.148,0.1372 +1735043400000,2614.074,2614.748,2613.748,2613.965,0.0836 +1735043700000,2613.955,2614.648,2613.298,2614.645,0.0846 +1735044000000,2614.645,2615.198,2614.148,2614.565,0.1007 +1735044300000,2614.565,2615.455,2614.345,2614.865,0.0636 +1735044600000,2614.845,2614.895,2613.375,2613.405,0.0725 +1735044900000,2613.405,2613.748,2612.355,2613.635,0.1233 +1735045200000,2613.555,2614.105,2612.748,2614.098,0.2608 +1735045500000,2614.105,2614.585,2612.788,2613.685,0.2123 +1735045800000,2613.635,2614.665,2613.005,2613.765,0.1482 +1735046100000,2613.775,2614.395,2613.175,2614.005,0.1551 +1735046400000,2614.035,2614.035,2612.425,2613.215,0.2476 +1735046700000,2613.065,2614.155,2612.598,2612.855,0.1999 +1735047000000,2612.815,2613.115,2611.145,2611.825,0.3272 +1735047300000,2611.845,2613.205,2611.265,2611.335,0.3864 +1735047600000,2611.335,2613.045,2611.325,2612.575,0.2654 +1735047900000,2612.575,2613.095,2611.635,2611.825,0.3104 +1735048200000,2611.825,2613.675,2611.665,2613.655,0.3197 +1735048500000,2613.645,2614.495,2612.995,2614.085,0.2873 +1735048800000,2614.085,2615.345,2614.065,2614.085,0.4622 +1735049100000,2614.055,2614.965,2613.565,2614.215,0.3478 +1735049400000,2614.265,2615.205,2614.095,2614.195,0.3363 +1735049700000,2614.185,2614.575,2613.535,2614.565,0.2297 +1735050000000,2614.635,2615.105,2614.315,2615.005,0.2791 +1735050300000,2615.005,2617.065,2615.005,2616.448,0.3506 +1735050600000,2616.404,2616.885,2613.385,2613.945,0.5329 +1735050900000,2613.898,2614.145,2612.455,2613.305,0.2854 +1735051200000,2613.295,2614.198,2612.085,2614.198,0.2786 +1735051500000,2614.098,2614.198,2611.105,2611.295,0.3417 +1735051800000,2611.315,2611.575,2610.495,2610.555,0.2771 +1735052100000,2610.605,2611.115,2609.975,2610.705,0.3026 +1735052400000,2610.715,2611.945,2609.935,2611.695,0.4429 +1735052700000,2611.695,2612.175,2610.705,2611.915,0.3339 +1735053000000,2611.915,2612.645,2611.405,2612.645,0.3787 +1735053300000,2612.645,2613.345,2611.748,2612.055,0.3225 +1735053600000,2611.918,2612.075,2610.755,2610.885,0.3249 +1735053900000,2610.955,2612.585,2610.865,2612.095,0.357 +1735054200000,2612.085,2612.915,2611.885,2612.435,0.2806 +1735054500000,2612.405,2612.845,2611.595,2612.215,0.285 +1735054800000,2612.205,2612.325,2610.805,2611.165,0.3107 +1735055100000,2611.165,2611.625,2610.155,2611.455,0.3033 +1735055400000,2611.455,2611.665,2610.565,2610.635,0.2366 +1735055700000,2610.655,2611.695,2610.475,2611.625,0.1879 +1735056000000,2611.625,2612.885,2611.425,2612.275,0.1891 +1735056300000,2612.265,2613.105,2612.135,2612.345,0.1394 +1735056600000,2612.325,2614.135,2611.915,2613.695,0.2011 +1735056900000,2613.535,2615.165,2613.515,2614.545,0.3146 +1735057200000,2614.535,2614.645,2613.615,2614.535,0.2441 +1735057500000,2614.535,2616.275,2614.515,2615.545,0.1679 +1735057800000,2615.485,2617.395,2615.485,2617.095,0.1578 +1735058100000,2617.045,2617.355,2615.865,2616.275,0.2176 +1735058400000,2616.215,2617.695,2615.995,2617.375,0.1621 +1735058700000,2617.355,2617.675,2616.835,2616.865,0.216 +1735059000000,2616.885,2617.095,2616.015,2616.475,0.1671 +1735059300000,2616.455,2616.455,2615.485,2615.875,0.2033 +1735059600000,2615.855,2616.165,2615.435,2616.025,0.299 +1735059900000,2616.035,2616.435,2615.425,2615.645,0.2284 +1735060200000,2615.635,2615.775,2615.175,2615.425,0.1621 +1735060500000,2615.405,2617.125,2615.345,2616.965,0.1098 +1735060800000,2617.025,2618.645,2616.705,2618.275,0.4136 +1735061100000,2618.255,2619.245,2618.225,2619.125,0.4399 +1735061400000,2619.125,2619.125,2617.415,2617.835,0.3422 +1735061700000,2617.855,2618.355,2617.175,2617.865,0.2628 +1735062000000,2617.855,2617.955,2617.045,2617.575,0.243 +1735062300000,2617.595,2617.595,2615.815,2616.055,0.1998 +1735062600000,2616.045,2616.535,2615.585,2616.125,0.3003 +1735062900000,2616.135,2617.095,2615.685,2616.845,0.3398 +1735063200000,2616.855,2617.608,2616.215,2616.635,0.1466 +1735063500000,2616.425,2616.605,2615.895,2616.185,0.1141 +1735063800000,2616.195,2617.215,2616.035,2616.415,0.1149 +1735064100000,2616.415,2616.445,2615.085,2615.995,0.0707 +1735064400000,2615.985,2616.065,2615.345,2615.535,0.0261 +1735064700000,2615.445,2616.325,2614.565,2616.325,0.0501 +1735065000000,2616.305,2616.405,2615.535,2616.248,0.0284 +1735065300000,2616.248,2617.048,2615.905,2616.555,0.0258 +1735065600000,2616.555,2616.648,2615.765,2616.348,0.0376 +1735167600000,2619.205,2619.255,2614.248,2614.905,0.0893 +1735167900000,2614.905,2616.795,2614.705,2616.535,0.0665 +1735168200000,2616.515,2617.815,2616.445,2617.615,0.0755 +1735168500000,2617.655,2618.745,2617.448,2618.515,0.0585 +1735168800000,2618.515,2618.745,2618.435,2618.735,0.0734 +1735169100000,2618.755,2619.825,2618.725,2619.475,0.0809 +1735169400000,2619.475,2619.735,2618.605,2618.835,0.0496 +1735169700000,2618.835,2618.965,2618.288,2618.648,0.0512 +1735170000000,2618.648,2618.708,2618.365,2618.365,0.0173 +1735170300000,2618.375,2618.405,2617.668,2617.875,0.0455 +1735170600000,2617.875,2618.245,2617.824,2618.125,0.031 +1735170900000,2618.125,2618.535,2617.938,2618.205,0.0238 +1735171200000,2618.274,2619.535,2618.205,2619.015,0.0423 +1735171500000,2618.995,2619.455,2618.955,2619.155,0.0507 +1735171800000,2619.105,2619.775,2618.885,2619.145,0.0458 +1735172100000,2619.105,2619.865,2618.995,2619.725,0.0616 +1735172400000,2619.635,2620.195,2619.588,2619.915,0.0513 +1735172700000,2619.915,2620.245,2619.565,2620.065,0.05 +1735173000000,2620.005,2620.685,2619.825,2620.445,0.0672 +1735173300000,2620.605,2622.165,2620.555,2621.748,0.166 +1735173600000,2621.748,2622.545,2620.808,2620.808,0.277 +1735173900000,2620.808,2621.605,2620.148,2621.498,0.116 +1735174200000,2621.505,2622.198,2621.195,2621.545,0.1338 +1735174500000,2621.545,2621.855,2620.835,2621.455,0.1581 +1735174800000,2621.448,2624.005,2620.645,2624.005,0.4651 +1735175100000,2623.998,2625.298,2623.885,2624.655,0.423 +1735175400000,2624.655,2625.385,2624.188,2624.398,0.2797 +1735175700000,2624.425,2624.775,2623.845,2624.305,0.2807 +1735176000000,2624.305,2625.785,2624.115,2625.585,0.2306 +1735176300000,2625.454,2626.105,2624.705,2625.655,0.2873 +1735176600000,2625.695,2627.195,2625.635,2627.025,0.2786 +1735176900000,2627.025,2628,2626.278,2626.765,0.1871 +1735177200000,2626.785,2627.295,2625.678,2626.205,0.1934 +1735177500000,2626.205,2626.835,2625.805,2626.258,0.1333 +1735177800000,2626.248,2626.925,2625.945,2626.785,0.1868 +1735178100000,2626.765,2627.425,2626.378,2626.385,0.1524 +1735178400000,2626.385,2626.645,2625.815,2625.895,0.164 +1735178700000,2625.875,2626.998,2625.765,2626.305,0.1185 +1735179000000,2626.305,2626.705,2626.098,2626.225,0.1066 +1735179300000,2626.228,2626.325,2625.835,2626.015,0.0746 +1735179600000,2626.015,2626.825,2625.745,2626.425,0.0857 +1735179900000,2626.435,2626.898,2625.715,2626.065,0.0845 +1735180200000,2626.065,2626.475,2625.635,2626.315,0.1544 +1735180500000,2626.325,2627.165,2626.115,2626.115,0.1171 +1735180800000,2626.145,2626.385,2625.775,2626.105,0.2068 +1735181100000,2626.055,2626.375,2625.735,2625.768,0.2792 +1735181400000,2625.828,2627.455,2625.798,2627.245,0.2745 +1735181700000,2627.245,2627.725,2626.855,2627.445,0.2068 +1735182000000,2627.445,2628.915,2627.445,2627.695,0.177 +1735182300000,2627.705,2628.075,2627.298,2627.935,0.1917 +1735182600000,2627.945,2628.675,2627.735,2628.435,0.212 +1735182900000,2628.485,2628.555,2627.225,2627.425,0.2125 +1735183200000,2627.375,2627.405,2626.155,2626.285,0.2698 +1735183500000,2626.285,2626.505,2625.885,2625.985,0.288 +1735183800000,2626.055,2627.385,2625.915,2627.375,0.1229 +1735184100000,2627.435,2628.025,2627.245,2628.025,0.1061 +1735184400000,2628.098,2628.385,2627.055,2627.315,0.1198 +1735184700000,2627.275,2627.365,2626.475,2626.805,0.1679 +1735185000000,2626.815,2626.815,2625.565,2626.345,0.1628 +1735185300000,2626.365,2627.195,2626.345,2626.658,0.1765 +1735185600000,2626.648,2626.835,2626.155,2626.175,0.0447 +1735185900000,2626.175,2627.005,2626.048,2626.385,0.0941 +1735186200000,2626.315,2627.075,2626.145,2626.695,0.1107 +1735186500000,2626.715,2627.005,2626.305,2626.495,0.1287 +1735186800000,2626.475,2627.935,2626.475,2627.765,0.1433 +1735187100000,2627.745,2628.105,2627.205,2627.235,0.1535 +1735187400000,2627.225,2627.835,2626.865,2627.475,0.1409 +1735187700000,2627.485,2628.615,2627.455,2628.595,0.1211 +1735188000000,2628.605,2629.065,2628.415,2628.565,0.1633 +1735188300000,2628.585,2628.715,2627.985,2628.105,0.1816 +1735188600000,2628.135,2628.195,2627.435,2627.645,0.0968 +1735188900000,2627.655,2627.755,2627.098,2627.098,0.0769 +1735189200000,2627.074,2627.198,2626.648,2626.688,0.0978 +1735189500000,2626.688,2626.955,2625.968,2626.805,0.2205 +1735189800000,2626.835,2626.935,2626.165,2626.785,0.2342 +1735190100000,2626.715,2626.965,2626.065,2626.185,0.1568 +1735190400000,2626.185,2627.405,2625.808,2627.375,0.1811 +1735190700000,2627.375,2627.555,2626.895,2626.995,0.1022 +1735191000000,2627.135,2627.155,2626.485,2626.725,0.2354 +1735191300000,2626.655,2628.205,2626.625,2627.875,0.2021 +1735191600000,2627.865,2627.975,2627.155,2627.425,0.1904 +1735191900000,2627.415,2627.865,2627.175,2627.355,0.1463 +1735192200000,2627.375,2628.195,2627.255,2627.315,0.1337 +1735192500000,2627.295,2627.375,2626.325,2626.345,0.169 +1735192800000,2626.325,2626.535,2624.545,2624.555,0.4311 +1735193100000,2624.555,2625.825,2624.515,2625.748,0.3023 +1735193400000,2625.825,2627.145,2625.748,2626.875,0.1157 +1735193700000,2626.855,2627.005,2626.358,2626.535,0.093 +1735194000000,2626.525,2626.855,2626.148,2626.755,0.0925 +1735194300000,2626.785,2626.855,2626.195,2626.765,0.1072 +1735194600000,2626.765,2626.765,2625.208,2625.395,0.1101 +1735194900000,2625.355,2625.448,2625.208,2625.248,0.0391 +1735195200000,2625.235,2625.448,2625.125,2625.208,0.0354 +1735195500000,2625.208,2625.345,2624.798,2624.998,0.0552 +1735195800000,2624.998,2625.438,2624.798,2625.185,0.0449 +1735196100000,2625.155,2626.398,2625.098,2625.935,0.0601 +1735196400000,2625.915,2626.675,2625.755,2626.305,0.1564 +1735196700000,2626.295,2628.298,2626.295,2627.955,0.0847 +1735197000000,2627.955,2629.498,2626.288,2626.948,0.1787 +1735197300000,2626.948,2627.298,2625.678,2625.958,0.1429 +1735197600000,2625.948,2625.948,2623.798,2624.198,0.0822 +1735197900000,2624.154,2624.848,2623.984,2624.398,0.0482 +1735198200000,2624.424,2624.798,2623.998,2624.338,0.0899 +1735198500000,2624.334,2624.485,2623.435,2623.605,0.0445 +1735198800000,2623.605,2624.345,2623.454,2624.325,0.0307 +1735199100000,2624.285,2625.375,2624.215,2624.848,0.0546 +1735199400000,2624.848,2625.594,2624.414,2624.598,0.1084 +1735199700000,2624.598,2625.518,2624.428,2625.198,0.0811 +1735200000000,2625.298,2627.198,2625.098,2626.598,0.1187 +1735200300000,2626.564,2628.215,2626.388,2627.784,0.1672 +1735200600000,2627.854,2628.504,2627.288,2627.898,0.1201 +1735200900000,2627.898,2628.448,2627.698,2628.348,0.0593 +1735201200000,2628.264,2628.895,2626.785,2626.938,0.1207 +1735201500000,2626.938,2627.498,2626.845,2627.198,0.0732 +1735201800000,2627.154,2627.154,2625.508,2625.508,0.1167 +1735202100000,2625.508,2625.798,2624.934,2625.798,0.0881 +1735202400000,2625.798,2626.554,2625.498,2625.874,0.079 +1735202700000,2625.874,2626.848,2625.648,2626.175,0.1113 +1735203000000,2626.198,2627.098,2626.045,2626.898,0.0942 +1735203300000,2626.898,2627.705,2626.698,2627.335,0.0951 +1735203600000,2627.344,2627.365,2626.278,2626.648,0.0776 +1735203900000,2626.548,2627.345,2626.354,2627.175,0.0786 +1735204200000,2627.165,2627.848,2627.124,2627.455,0.1093 +1735204500000,2627.504,2627.504,2626.438,2626.668,0.0741 +1735204800000,2626.545,2626.668,2626.078,2626.448,0.0733 +1735205100000,2626.448,2626.448,2625.918,2625.918,0.0347 +1735205400000,2625.918,2626.548,2625.905,2626.394,0.0603 +1735205700000,2626.348,2627.148,2626.348,2626.848,0.0418 +1735206000000,2626.748,2627.298,2626.508,2627.198,0.0313 +1735206300000,2627.198,2628.065,2626.964,2627.565,0.0725 +1735206600000,2627.594,2628.015,2627.365,2627.745,0.0798 +1735206900000,2627.745,2627.955,2627.024,2627.184,0.0612 +1735207200000,2627.184,2627.504,2627.088,2627.088,0.2144 +1735207500000,2627.088,2627.998,2627.088,2627.278,0.091 +1735207800000,2627.278,2627.815,2627.278,2627.598,0.0777 +1735208100000,2627.565,2628.498,2627.535,2627.944,0.1115 +1735208400000,2627.925,2628.385,2627.145,2627.178,0.115 +1735208700000,2627.178,2627.648,2626.625,2627.348,0.104 +1735209000000,2627.348,2628.308,2626.948,2627.944,0.0888 +1735209300000,2627.944,2628.808,2627.508,2628.408,0.1428 +1735209600000,2628.428,2629.008,2628.354,2628.354,0.0939 +1735209900000,2628.394,2629.048,2628.338,2628.508,0.0748 +1735210200000,2628.508,2629.198,2628.338,2628.848,0.0637 +1735210500000,2628.754,2629.198,2628.494,2628.515,0.0613 +1735210800000,2628.505,2628.665,2628.344,2628.448,0.0448 +1735211100000,2628.548,2629.708,2628.448,2629.458,0.073 +1735211400000,2629.558,2629.808,2627.864,2629.025,0.1862 +1735211700000,2628.995,2629.175,2628.228,2628.338,0.2763 +1735212000000,2628.338,2629.105,2628.224,2628.418,0.0873 +1735212300000,2628.418,2629.305,2628.418,2629.148,0.0809 +1735212600000,2629.148,2629.648,2629.095,2629.235,0.1381 +1735212900000,2629.225,2629.235,2627.945,2628.298,0.0546 +1735213200000,2628.298,2628.648,2628.104,2628.448,0.0259 +1735213500000,2628.548,2628.598,2628.138,2628.138,0.0833 +1735213800000,2628.138,2628.498,2627.585,2628.398,0.0971 +1735214100000,2628.398,2628.498,2627.738,2627.738,0.0677 +1735214400000,2627.738,2628.398,2627.095,2627.268,0.0795 +1735214700000,2627.268,2627.268,2626.135,2626.458,0.0948 +1735215000000,2626.458,2626.458,2625.045,2625.398,0.1305 +1735215300000,2625.398,2626.098,2624.835,2625.338,0.0905 +1735215600000,2625.338,2625.375,2624.455,2625.065,0.1119 +1735215900000,2625.124,2626.398,2625.025,2625.955,0.1135 +1735216200000,2625.974,2627.048,2625.805,2626.848,0.0839 +1735216500000,2626.848,2626.948,2626.228,2626.228,0.0773 +1735216800000,2626.228,2626.798,2625.795,2626.088,0.0731 +1735217100000,2626.148,2626.798,2626.088,2626.198,0.0726 +1735217400000,2626.198,2626.198,2625.675,2626.148,0.0609 +1735217700000,2626.148,2626.998,2626.048,2626.515,0.0772 +1735218000000,2626.498,2630.604,2626.455,2630.124,0.5132 +1735218300000,2630.198,2630.298,2628.454,2629.424,0.3287 +1735218600000,2629.404,2630.948,2629.394,2630.048,0.1878 +1735218900000,2629.918,2630.348,2628.538,2629.198,0.1634 +1735219200000,2629.198,2629.198,2626.714,2627.568,0.2813 +1735219500000,2627.568,2627.914,2627.025,2627.704,0.2292 +1735219800000,2627.468,2627.984,2624.384,2625.208,0.2819 +1735220100000,2625.174,2625.735,2624.445,2625.105,0.3284 +1735220400000,2625.105,2625.135,2623.508,2623.674,0.4072 +1735220700000,2623.715,2624.085,2621.598,2622.915,0.4457 +1735221000000,2622.875,2623.265,2622.185,2622.664,0.2292 +1735221300000,2622.664,2623.805,2622.075,2622.904,0.3935 +1735221600000,2622.904,2624.154,2622.334,2622.924,0.2568 +1735221900000,2622.865,2624.254,2622.865,2623.848,0.3528 +1735222200000,2623.948,2625.148,2623.335,2625.098,0.3182 +1735222500000,2625.145,2625.858,2625.098,2625.685,0.2469 +1735222800000,2625.715,2627.108,2625.595,2627.098,0.3385 +1735223100000,2627.098,2627.228,2625.445,2626.378,0.1951 +1735223400000,2626.368,2626.385,2624.384,2625.404,0.515 +1735223700000,2625.385,2626.258,2625.194,2625.798,0.3448 +1735224000000,2625.898,2626.598,2624.648,2626.025,0.3213 +1735224300000,2626.018,2627.905,2626.008,2627.404,0.4188 +1735224600000,2627.438,2628.305,2626.554,2628.174,0.4965 +1735224900000,2628.175,2630.098,2627.514,2629.898,0.4084 +1735225200000,2629.898,2630.865,2628.955,2630.575,0.2838 +1735225500000,2630.564,2633.515,2630.328,2633.348,0.432 +1735225800000,2633.348,2634.898,2633.274,2634.684,0.4961 +1735226100000,2634.685,2635.478,2633.348,2633.748,0.4156 +1735226400000,2633.748,2635.644,2633.714,2634.618,0.4276 +1735226700000,2634.684,2635.684,2634.575,2635.115,0.4043 +1735227000000,2635.095,2637.215,2634.624,2635.365,0.3176 +1735227300000,2635.325,2635.465,2634.505,2635.305,0.2352 +1735227600000,2635.304,2636.565,2634.944,2636.075,0.3798 +1735227900000,2635.895,2638.045,2635.785,2637.785,0.2492 +1735228200000,2637.805,2638.975,2637.554,2638.558,0.3926 +1735228500000,2638.535,2638.888,2636.304,2636.304,0.3722 +1735228800000,2636.358,2636.585,2633.948,2634.058,0.4237 +1735229100000,2634.108,2635.448,2632.654,2635.248,0.3348 +1735229400000,2635.214,2635.314,2633.284,2634.574,0.3874 +1735229700000,2634.574,2635.044,2633.704,2633.914,0.3573 +1735230000000,2633.934,2633.974,2632.774,2633.204,0.3707 +1735230300000,2633.254,2633.414,2632.644,2633.225,0.2663 +1735230600000,2633.235,2633.255,2631.524,2631.524,0.2223 +1735230900000,2631.524,2632.414,2631.294,2632.115,0.2107 +1735231200000,2632.075,2632.998,2631.664,2632.704,0.271 +1735231500000,2632.715,2633.085,2632.165,2633.075,0.1364 +1735231800000,2633.045,2633.495,2632.248,2632.355,0.1779 +1735232100000,2632.315,2632.605,2631.794,2631.954,0.2863 +1735232400000,2631.954,2631.995,2631.004,2631.384,0.2576 +1735232700000,2631.348,2631.954,2630.894,2630.965,0.2374 +1735233000000,2630.925,2631.115,2630.005,2630.385,0.1721 +1735233300000,2630.375,2630.874,2629.334,2629.744,0.2695 +1735233600000,2629.625,2630.034,2628.444,2628.448,0.1835 +1735233900000,2628.354,2628.948,2628.204,2628.334,0.2341 +1735234200000,2628.334,2629.155,2627.998,2629.025,0.2216 +1735234500000,2629.045,2629.565,2628.594,2629.555,0.2136 +1735234800000,2629.548,2630.535,2629.148,2630.508,0.0695 +1735235100000,2630.485,2630.485,2628.384,2628.554,0.2603 +1735235400000,2628.608,2628.875,2627.818,2628.815,0.2544 +1735235700000,2628.815,2629.535,2628.605,2629.205,0.1267 +1735236000000,2629.205,2632.315,2629.105,2632.004,0.1822 +1735236300000,2632.075,2633.698,2631.515,2632.375,0.2294 +1735236600000,2632.374,2632.714,2631.375,2631.415,0.1467 +1735236900000,2631.415,2632.965,2631.225,2632.865,0.1465 +1735237200000,2632.855,2634.355,2632.465,2634.045,0.1973 +1735237500000,2634.044,2635.425,2633.844,2634.945,0.2009 +1735237800000,2634.945,2635.855,2634.095,2634.545,0.1335 +1735238100000,2634.545,2635.195,2633.808,2634.208,0.1405 +1735238400000,2634.275,2634.515,2633.448,2634.095,0.1466 +1735238700000,2634.075,2635.245,2633.764,2635.125,0.1135 +1735239000000,2635.125,2635.425,2634.235,2635.075,0.1226 +1735239300000,2635.135,2635.415,2634.425,2634.645,0.0802 +1735239600000,2634.645,2634.645,2633.254,2633.535,0.1923 +1735239900000,2633.535,2633.655,2632.484,2632.995,0.1899 +1735240200000,2632.975,2633.774,2632.934,2633.524,0.204 +1735240500000,2633.555,2634.354,2632.974,2633.374,0.2511 +1735240800000,2633.325,2633.714,2632.974,2633.315,0.1708 +1735241100000,2633.265,2633.985,2632.644,2633.855,0.1149 +1735241400000,2633.794,2634.675,2633.455,2634.565,0.102 +1735241700000,2634.565,2635.265,2634.295,2635.195,0.0854 +1735242000000,2635.195,2635.755,2634.965,2635.265,0.0776 +1735242300000,2635.275,2635.765,2635.195,2635.355,0.0696 +1735242600000,2635.354,2635.415,2634.515,2635.035,0.0945 +1735242900000,2635.035,2635.105,2634.274,2634.765,0.0904 +1735243200000,2634.775,2635.085,2634.215,2634.795,0.1572 +1735243500000,2634.825,2635.898,2634.795,2635.425,0.1045 +1735243800000,2635.425,2635.885,2635.075,2635.315,0.145 +1735244100000,2635.315,2635.855,2635.165,2635.735,0.1228 +1735244400000,2635.835,2636.205,2635.335,2635.355,0.1246 +1735244700000,2635.355,2635.815,2634.915,2635.355,0.1843 +1735245000000,2635.355,2635.548,2635.075,2635.298,0.2051 +1735245300000,2635.315,2635.564,2634.658,2634.815,0.1554 +1735245600000,2634.808,2634.915,2634.145,2634.145,0.2461 +1735245900000,2634.175,2634.315,2633.635,2633.825,0.2204 +1735246200000,2633.855,2634.615,2633.585,2634.355,0.2792 +1735246500000,2634.365,2634.575,2633.908,2634.115,0.2084 +1735246800000,2634.128,2634.375,2633.695,2634.015,0.0604 +1735247100000,2634.015,2634.115,2632.925,2633.798,0.0688 +1735247400000,2633.798,2633.895,2633.448,2633.548,0.044 +1735247700000,2633.648,2633.948,2633.435,2633.835,0.0363 +1735248000000,2633.825,2633.885,2633.635,2633.775,0.0231 +1735248300000,2633.648,2634.225,2633.585,2633.995,0.0226 +1735248600000,2633.955,2633.955,2633.445,2633.735,0.0153 +1735248900000,2633.715,2633.925,2633.645,2633.925,0.0098 +1735249200000,2633.915,2633.965,2633.275,2633.848,0.0126 +1735249500000,2633.848,2634.195,2633.725,2634.195,0.0274 +1735249800000,2634.185,2634.255,2633.595,2633.595,0.0232 +1735250100000,2633.595,2633.605,2632.625,2632.705,0.0329 +1735254300000,2632.448,2633.298,2630.425,2632.175,0.0246 +1735254600000,2632.998,2633.198,2632.315,2632.605,0.0376 +1735254900000,2632.605,2633.155,2632.598,2633.055,0.044 +1735255200000,2633.278,2633.348,2632.748,2632.848,0.0549 +1735255500000,2632.848,2633.055,2632.175,2632.348,0.0247 +1735255800000,2632.548,2632.755,2632.245,2632.275,0.0538 +1735256100000,2632.348,2632.555,2631.948,2632.455,0.0616 +1735256400000,2632.455,2633.255,2632.455,2633.255,0.0564 +1735256700000,2633.255,2634.305,2633.045,2634.005,0.1234 +1735257000000,2634.005,2634.098,2631.285,2631.995,0.1129 +1735257300000,2631.985,2633.205,2631.605,2632.478,0.1307 +1735257600000,2632.348,2632.648,2631.618,2631.798,0.0513 +1735257900000,2631.798,2632.815,2631.545,2632.775,0.0664 +1735258200000,2632.895,2633.648,2632.735,2633.448,0.0453 +1735258500000,2633.448,2633.648,2633.348,2633.555,0.0282 +1735258800000,2633.555,2633.848,2632.845,2632.925,0.0524 +1735259100000,2632.915,2633.545,2632.205,2632.205,0.0734 +1735259400000,2632.225,2632.695,2632.105,2632.205,0.0583 +1735259700000,2632.205,2632.305,2631.565,2631.735,0.0615 +1735260000000,2631.685,2631.975,2631.255,2631.505,0.1099 +1735260300000,2631.455,2632.055,2631.405,2631.905,0.0799 +1735260600000,2631.905,2632.185,2631.635,2631.895,0.101 +1735260900000,2631.895,2631.955,2631.265,2631.305,0.0753 +1735261200000,2631.295,2633.445,2630.685,2633.025,0.4064 +1735261500000,2633.035,2633.755,2632.405,2632.655,0.2748 +1735261800000,2632.615,2632.865,2631.895,2632.735,0.2648 +1735262100000,2632.715,2633.815,2632.415,2632.885,0.4242 +1735262400000,2632.965,2633.395,2631.415,2631.555,0.3792 +1735262700000,2631.555,2631.615,2630.885,2631.135,0.3353 +1735263000000,2631.155,2632.015,2630.795,2631.735,0.4094 +1735263300000,2631.735,2632.105,2631.255,2631.465,0.3853 +1735263600000,2631.485,2631.595,2630.615,2631.405,0.2083 +1735263900000,2631.375,2633.575,2631.375,2632.935,0.2294 +1735264200000,2632.845,2633.065,2631.925,2632.225,0.1758 +1735264500000,2632.185,2632.425,2631.245,2632.165,0.1877 +1735264800000,2632.165,2632.165,2630.915,2631.435,0.1418 +1735265100000,2631.335,2631.735,2629.915,2630.025,0.2391 +1735265400000,2629.945,2631.205,2629.665,2629.795,0.266 +1735265700000,2629.795,2630.995,2629.795,2629.955,0.1617 +1735266000000,2629.975,2630.965,2629.645,2630.655,0.1778 +1735266300000,2630.635,2630.655,2629.625,2629.828,0.2056 +1735266600000,2629.828,2630.645,2629.125,2629.325,0.3583 +1735266900000,2629.315,2630.255,2628.765,2629.755,0.2739 +1735267200000,2629.695,2629.955,2629.255,2629.385,0.1004 +1735267500000,2629.375,2632.328,2629.315,2632.248,0.2601 +1735267800000,2632.065,2633.515,2631.885,2632.575,0.2467 +1735268100000,2632.555,2633.298,2632.325,2632.685,0.2535 +1735268400000,2632.715,2632.735,2631.545,2632.085,0.2488 +1735268700000,2632.105,2632.345,2631.448,2632.315,0.1563 +1735269000000,2632.285,2632.905,2631.715,2632.435,0.1585 +1735269300000,2632.435,2632.785,2631.565,2632.105,0.1625 +1735269600000,2632.135,2632.665,2631.895,2632.315,0.1713 +1735269900000,2632.285,2633.225,2632.135,2632.665,0.1882 +1735270200000,2632.635,2634.975,2632.595,2634.785,0.1358 +1735270500000,2634.785,2635.348,2633.745,2634.045,0.2731 +1735270800000,2634.045,2634.298,2632.808,2634.048,0.0807 +1735271100000,2634.048,2634.448,2633.554,2634.248,0.048 +1735271400000,2634.248,2634.548,2633.675,2634.145,0.1032 +1735271700000,2634.125,2634.165,2633.605,2633.685,0.1907 +1735272000000,2633.675,2633.675,2632.725,2632.745,0.1914 +1735272300000,2632.745,2633.235,2632.115,2633.235,0.2133 +1735272600000,2633.295,2633.715,2632.715,2632.785,0.0771 +1735272900000,2632.815,2633.035,2631.748,2632.015,0.1059 +1735273200000,2632.005,2633.175,2631.748,2633.075,0.142 +1735273500000,2633.095,2633.605,2632.495,2632.565,0.1073 +1735273800000,2632.565,2632.855,2632.315,2632.735,0.0979 +1735274100000,2632.835,2633.165,2632.375,2632.745,0.0979 +1735274400000,2632.765,2633.815,2632.425,2633.535,0.1294 +1735274700000,2633.495,2633.675,2633.025,2633.645,0.1009 +1735275000000,2633.635,2633.925,2633.255,2633.415,0.1209 +1735275300000,2633.425,2633.495,2632.975,2633.455,0.0776 +1735275600000,2633.455,2633.905,2632.885,2633.805,0.1323 +1735275900000,2633.805,2634.105,2632.998,2633.345,0.1077 +1735276200000,2633.365,2633.375,2632.835,2632.885,0.047 +1735276500000,2632.725,2633.165,2632.545,2633.155,0.0878 +1735276800000,2633.045,2633.255,2632.815,2633.055,0.0584 +1735277100000,2633.085,2633.875,2633.085,2633.585,0.0915 +1735277400000,2633.555,2634.065,2632.795,2633.245,0.2382 +1735277700000,2633.245,2634.095,2633.225,2633.545,0.1174 +1735278000000,2633.565,2633.605,2632.355,2632.545,0.1538 +1735278300000,2632.525,2632.665,2631.655,2632.215,0.1416 +1735278600000,2632.235,2632.795,2631.795,2632.305,0.1323 +1735278900000,2632.305,2632.375,2631.165,2631.215,0.1535 +1735279200000,2631.235,2632.645,2631.148,2632.645,0.1489 +1735279500000,2632.655,2633.195,2631.815,2632.195,0.1631 +1735279800000,2631.905,2633.825,2631.835,2633.548,0.1791 +1735280100000,2633.575,2634.655,2633.565,2634.565,0.1711 +1735280400000,2634.445,2636.825,2634.345,2635.615,0.1944 +1735280700000,2635.615,2636.598,2635.535,2636.425,0.1266 +1735281000000,2636.365,2636.748,2635.485,2636.048,0.1898 +1735281300000,2635.948,2636.275,2634.165,2634.185,0.2108 +1735281600000,2634.185,2634.965,2633.795,2634.785,0.1761 +1735281900000,2634.785,2635.418,2634.475,2634.795,0.1673 +1735282200000,2634.805,2635.045,2633.848,2634.065,0.1194 +1735282500000,2634.215,2634.935,2633.555,2634.448,0.2043 +1735282800000,2634.424,2636.455,2633.745,2636.455,0.2075 +1735283100000,2636.475,2637.155,2635.498,2637.048,0.1301 +1735283400000,2637.048,2637.298,2635.498,2636.498,0.0678 +1735283700000,2636.525,2637.135,2635.998,2636.198,0.1362 +1735284000000,2636.205,2637.098,2635.898,2636.025,0.1002 +1735284300000,2636.045,2637.498,2635.948,2636.165,0.1131 +1735284600000,2636.105,2638.105,2635.105,2636.848,0.2788 +1735284900000,2636.825,2637.098,2636.365,2636.585,0.0777 +1735285200000,2636.715,2636.764,2635.045,2635.325,0.1107 +1735285500000,2635.335,2635.805,2633.855,2633.855,0.1421 +1735285800000,2633.865,2634.315,2632.905,2633.615,0.1599 +1735286100000,2633.574,2633.948,2633.205,2633.435,0.2136 +1735286400000,2633.384,2633.384,2629.248,2629.848,0.2549 +1735286700000,2629.825,2630.148,2627.804,2628.398,0.3207 +1735287000000,2628.254,2630.048,2628.254,2629.348,0.1661 +1735287300000,2629.304,2629.348,2627.278,2628.215,0.2544 +1735287600000,2628.148,2629.975,2628.148,2629.155,0.2833 +1735287900000,2629.148,2629.448,2628.638,2629.355,0.2383 +1735288200000,2629.375,2629.965,2628.998,2629.445,0.2321 +1735288500000,2629.445,2629.445,2628.245,2629.225,0.2015 +1735288800000,2629.225,2629.225,2627.715,2627.915,0.1086 +1735289100000,2627.855,2627.915,2626.675,2627.605,0.2137 +1735289400000,2627.525,2627.525,2626.245,2626.425,0.2576 +1735289700000,2626.398,2627.065,2626,2626.048,0.2142 +1735290000000,2626.048,2626.628,2625.818,2625.855,0.3074 +1735290300000,2625.948,2627.015,2625.905,2626.465,0.2041 +1735290600000,2626.535,2626.685,2625.115,2625.685,0.2707 +1735290900000,2625.625,2627.195,2624.965,2627.135,0.2485 +1735291200000,2627.125,2627.505,2626.135,2626.405,0.1171 +1735291500000,2626.405,2627.065,2626.075,2627.025,0.1757 +1735291800000,2627.025,2627.025,2624.738,2624.945,0.2529 +1735292100000,2624.965,2625.435,2624.365,2625.435,0.2696 +1735292400000,2625.385,2625.575,2624.595,2624.648,0.1852 +1735292700000,2624.605,2624.715,2623.575,2624.705,0.2001 +1735293000000,2624.675,2624.905,2624.098,2624.555,0.1426 +1735293300000,2624.555,2625.135,2623.835,2623.895,0.2131 +1735293600000,2623.895,2625.175,2623.595,2625.075,0.2339 +1735293900000,2625.005,2625.445,2624.175,2624.285,0.1753 +1735294200000,2624.265,2625.665,2624.055,2625.665,0.1677 +1735294500000,2625.655,2626.475,2625.598,2625.975,0.1675 +1735294800000,2625.935,2626.555,2625.495,2625.535,0.1449 +1735295100000,2625.505,2627.145,2625.255,2627.045,0.2101 +1735295400000,2626.955,2627.885,2625.198,2625.555,0.17 +1735295700000,2625.525,2625.535,2623.658,2623.828,0.1605 +1735296000000,2623.828,2625.445,2623.248,2624.998,0.1304 +1735296300000,2624.998,2625.998,2624.798,2625.998,0.0704 +1735296600000,2625.985,2626.605,2625.265,2626.098,0.074 +1735296900000,2626.095,2626.698,2625.398,2626.495,0.114 +1735297200000,2626.565,2626.625,2625.445,2625.795,0.0875 +1735297500000,2625.775,2626.345,2625,2625.965,0.1123 +1735297800000,2625.945,2626.425,2625.695,2626.215,0.1163 +1735298100000,2626.198,2626.875,2625.925,2626.305,0.2392 +1735298400000,2626.305,2627.205,2625.845,2627.198,0.2332 +1735298700000,2627.185,2627.305,2625.798,2626.005,0.1702 +1735299000000,2626.005,2627.245,2625.635,2626.905,0.1169 +1735299300000,2626.905,2627.415,2626.725,2626.965,0.1499 +1735299600000,2626.965,2627.605,2626.865,2627.605,0.1258 +1735299900000,2627.598,2628.255,2627.215,2628.185,0.2253 +1735300200000,2628.175,2628.448,2627.425,2628.285,0.1752 +1735300500000,2628.285,2628.705,2628.015,2628.495,0.2489 +1735300800000,2628.585,2629.5,2628.175,2629.035,0.2022 +1735301100000,2629.075,2630.425,2628.765,2629.965,0.1955 +1735301400000,2629.985,2630.455,2629.625,2630.335,0.147 +1735301700000,2630.355,2631.155,2629.005,2631.045,0.224 +1735302000000,2631.025,2631.395,2629.495,2629.595,0.3158 +1735302300000,2629.595,2630.575,2627.828,2628.348,0.4499 +1735302600000,2628.348,2628.605,2627.308,2628.278,0.3543 +1735302900000,2628.278,2629.295,2627.545,2629.285,0.3085 +1735303200000,2629.218,2629.765,2627.305,2627.455,0.2625 +1735303500000,2627.435,2628.155,2627.048,2627.455,0.2026 +1735303800000,2627.495,2627.555,2626.848,2627.005,0.1533 +1735304100000,2627.005,2627.005,2625.415,2625.998,0.233 +1735304400000,2625.998,2626.448,2623.798,2624.298,0.5423 +1735304700000,2624.254,2624.825,2621.325,2622.905,0.4475 +1735305000000,2622.905,2626.005,2622.698,2625.665,0.3782 +1735305300000,2625.755,2627.165,2623.955,2624.504,0.3047 +1735305600000,2624.484,2624.484,2620.315,2620.795,0.6411 +1735305900000,2620.775,2621.875,2619.798,2620.545,0.5591 +1735306200000,2620.425,2621.755,2618.575,2619.195,0.4874 +1735306500000,2619.165,2620.515,2617.955,2619.785,0.43 +1735306800000,2619.835,2621.655,2619.545,2621.055,0.4193 +1735307100000,2621.055,2622.505,2620.605,2621.975,0.3155 +1735307400000,2621.975,2622.335,2619.095,2619.615,0.2956 +1735307700000,2619.705,2622.085,2618.544,2618.655,0.3759 +1735308000000,2618.625,2619.198,2615.898,2617.154,0.384 +1735308300000,2617.164,2618.148,2615,2615,0.4658 +1735308600000,2615,2617.414,2615,2616.548,0.256 +1735308900000,2616.548,2618.785,2616.415,2617.694,0.1835 +1735309200000,2617.664,2617.854,2615.295,2615.405,0.2219 +1735309500000,2615.415,2615.795,2614.074,2614.694,0.2319 +1735309800000,2614.664,2614.698,2611.285,2613.648,0.6382 +1735310100000,2613.648,2614.848,2613.048,2614.618,0.3305 +1735310400000,2614.564,2616.515,2614.348,2616.075,0.4308 +1735310700000,2616.035,2617.385,2614.918,2616.048,0.4589 +1735311000000,2616.095,2617.995,2615.295,2616.988,0.5716 +1735311300000,2616.935,2617.045,2615.195,2615.475,0.5836 +1735311600000,2615.475,2618.385,2614.965,2617.395,0.4228 +1735311900000,2617.375,2617.785,2614.824,2616.094,0.823 +1735312200000,2616.084,2616.174,2613.515,2614.915,0.4149 +1735312500000,2615.005,2615.975,2613.755,2615.875,0.4531 +1735312800000,2615.845,2617.345,2614.615,2616.054,0.4209 +1735313100000,2616.054,2616.314,2614.484,2614.524,0.4814 +1735313400000,2614.515,2615.594,2613.304,2613.354,0.7162 +1735313700000,2613.305,2615.924,2612.748,2615.698,0.3961 +1735314000000,2615.698,2617.695,2615.554,2616.915,0.2229 +1735314300000,2616.925,2619.355,2616.725,2619.205,0.3084 +1735314600000,2619.205,2619.298,2618.398,2618.698,0.1769 +1735314900000,2618.698,2619.148,2617.748,2617.945,0.4056 +1735315200000,2617.944,2618.884,2617.364,2617.448,0.538 +1735315500000,2617.404,2618.848,2617.398,2617.474,0.2309 +1735315800000,2617.464,2617.648,2616.295,2616.498,0.281 +1735316100000,2616.554,2616.844,2615.185,2615.505,0.341 +1735316400000,2615.504,2617.948,2615.318,2617.548,0.2181 +1735316700000,2617.548,2619.395,2617.395,2618.985,0.1976 +1735317000000,2618.975,2619.104,2617.774,2617.815,0.2288 +1735317300000,2617.795,2618.704,2617.185,2618.054,0.2633 +1735317600000,2618.054,2618.348,2616.548,2617.398,0.2573 +1735317900000,2617.398,2619.265,2617.398,2618.948,0.1271 +1735318200000,2618.995,2619.648,2616.955,2617.055,0.1765 +1735318500000,2617.075,2618.515,2616.848,2617.815,0.1859 +1735318800000,2617.825,2618.195,2615.248,2615.348,0.1619 +1735319100000,2615.348,2615.864,2614.858,2615.548,0.1684 +1735319400000,2615.534,2615.748,2614.798,2615.348,0.1466 +1735319700000,2615.348,2616.198,2614.798,2615.204,0.159 +1735320000000,2615.198,2616.158,2615.024,2615.624,0.2969 +1735320300000,2615.624,2616.508,2615.184,2615.678,0.2712 +1735320600000,2615.785,2616.214,2614.924,2615.264,0.2513 +1735320900000,2615.248,2615.548,2613.854,2615.248,0.1712 +1735321200000,2615.308,2616.248,2615.148,2615.798,0.1017 +1735321500000,2615.698,2615.998,2614.648,2615.248,0.1001 +1735321800000,2615.248,2615.848,2614.548,2614.798,0.1261 +1735322100000,2614.634,2615.774,2614.298,2615.648,0.0967 +1735322400000,2615.494,2616.998,2614.924,2616.698,0.1496 +1735322700000,2616.704,2617.435,2616.398,2617.024,0.1083 +1735323000000,2617.025,2617.748,2616.978,2617.698,0.112 +1735323300000,2617.698,2617.798,2616.448,2616.648,0.0865 +1735323600000,2616.648,2617.048,2616.004,2616.148,0.0932 +1735323900000,2616.248,2616.948,2615.448,2616.948,0.132 +1735324200000,2616.898,2618.848,2616.898,2618.784,0.0849 +1735324500000,2618.784,2619.998,2618.648,2619.284,0.1508 +1735324800000,2619.348,2619.584,2618.948,2619.448,0.1011 +1735325100000,2619.448,2619.648,2617.874,2618.098,0.1102 +1735325400000,2618.098,2619.084,2617.898,2619.048,0.0529 +1735325700000,2618.998,2619.098,2618.248,2618.448,0.0751 +1735326000000,2618.448,2618.748,2617.644,2617.914,0.1151 +1735326300000,2617.914,2618.414,2617.324,2617.914,0.1826 +1735326600000,2617.914,2618.714,2617.324,2617.415,0.2445 +1735326900000,2617.425,2618.755,2617.298,2618.625,0.1529 +1735327200000,2618.635,2618.835,2617.904,2618.105,0.1212 +1735327500000,2618.195,2618.525,2617.798,2618.385,0.1204 +1735327800000,2618.425,2619.065,2618.298,2618.905,0.0623 +1735328100000,2618.975,2619.405,2618.598,2619.135,0.0856 +1735328400000,2619.135,2619.455,2618.635,2619.348,0.0704 +1735328700000,2619.348,2620.374,2619.315,2620.335,0.0717 +1735329000000,2620.375,2621.225,2620.114,2621.065,0.1059 +1735329300000,2621.065,2621.234,2620.274,2620.554,0.1335 +1735329600000,2620.604,2620.675,2617.315,2617.915,0.1363 +1735329900000,2617.945,2618.225,2616.735,2617.355,0.0825 +1735330200000,2617.355,2617.545,2614.735,2614.965,0.0981 +1735330500000,2614.965,2615.655,2614.898,2615.298,0.0992 +1735330800000,2615.198,2615.198,2613.975,2614.155,0.1097 +1735331100000,2614.155,2614.848,2612.948,2613.035,0.1476 +1735331400000,2612.998,2613.648,2612.448,2613.455,0.1431 +1735331700000,2613.414,2613.855,2612.648,2613.795,0.1629 +1735332000000,2613.785,2614.545,2613.148,2613.265,0.1741 +1735332300000,2613.355,2614.865,2613.295,2614.795,0.1647 +1735332600000,2614.795,2616.848,2614.795,2615.565,0.1896 +1735332900000,2615.555,2615.635,2614.265,2615.315,0.1654 +1735333200000,2615.265,2615.875,2615.175,2615.545,0.0652 +1735333500000,2615.595,2616.175,2615.595,2615.865,0.0344 +1735333800000,2615.965,2616.415,2615.848,2616.405,0.0296 +1735334100000,2616.475,2616.655,2615.705,2616.395,0.0325 +1735334400000,2616.395,2616.615,2616.145,2616.305,0.0478 +1735334700000,2616.295,2616.525,2616.135,2616.245,0.0227 +1735335000000,2616.275,2616.555,2615.895,2616.215,0.0472 +1735335300000,2616.215,2616.985,2616.215,2616.985,0.03 +1735335600000,2616.935,2618.985,2616.935,2618.985,0.0666 +1735335900000,2619.015,2620.345,2618.675,2620.235,0.0792 +1735336200000,2620.135,2621.225,2619.795,2620.665,0.0805 +1735336500000,2620.798,2621.598,2620.705,2621.348,0.0476 +1735513200000,2620.154,2621.748,2618.914,2621.548,0.0615 +1735513500000,2621.648,2622.628,2621.548,2622.148,0.0535 +1735513800000,2622.048,2623.095,2622.004,2622.748,0.0446 +1735514100000,2622.748,2624.015,2622.094,2624.015,0.0621 +1735514400000,2624.015,2625.755,2623.855,2624.735,0.0988 +1735514700000,2624.755,2625.815,2623.348,2623.465,0.0821 +1735515000000,2623.465,2623.795,2622.195,2622.785,0.0506 +1735515300000,2622.795,2624.148,2622.795,2624.148,0.0459 +1735515600000,2624.195,2624.685,2623.795,2624.548,0.0261 +1735515900000,2624.415,2625.998,2623.434,2623.685,0.0962 +1735516200000,2623.685,2624.108,2623.584,2623.768,0.0685 +1735516500000,2623.795,2624.075,2623.528,2623.748,0.06 +1735516800000,2623.904,2625.198,2623.575,2624.548,0.1031 +1735517100000,2624.555,2624.955,2624.014,2624.054,0.0562 +1735517400000,2624.124,2624.905,2624.094,2624.104,0.0443 +1735517700000,2624.134,2624.135,2622.808,2623.745,0.1081 +1735518000000,2623.754,2623.945,2623.545,2623.824,0.0554 +1735518300000,2623.784,2624.105,2623.694,2624.055,0.0447 +1735518600000,2624.095,2624.125,2623.298,2623.325,0.0417 +1735518900000,2623.325,2623.325,2622.554,2622.804,0.0529 +1735519200000,2622.894,2623.705,2622.594,2623.498,0.0555 +1735519500000,2623.498,2623.805,2622.998,2623.198,0.0529 +1735519800000,2623.298,2623.305,2622.585,2622.705,0.057 +1735520100000,2622.705,2622.798,2621.225,2622.385,0.1007 +1735520400000,2622.305,2624.005,2622.048,2623.548,0.2671 +1735520700000,2623.548,2624.548,2622.664,2622.794,0.1455 +1735521000000,2622.794,2623.955,2621.994,2623.348,0.1755 +1735521300000,2623.448,2624.965,2623.448,2624.705,0.1795 +1735521600000,2624.715,2626.048,2624.198,2625.335,0.1805 +1735521900000,2625.265,2625.775,2624.904,2625.115,0.2373 +1735522200000,2625.135,2626.165,2624.414,2625.335,0.3424 +1735522500000,2625.335,2626.095,2625.148,2625.555,0.3154 +1735522800000,2625.555,2626.648,2624.895,2625.525,0.1654 +1735523100000,2625.525,2626.048,2624.875,2625.145,0.141 +1735523400000,2625.085,2625.155,2623.755,2624.885,0.1742 +1735523700000,2624.948,2625.555,2623.948,2624.065,0.189 +1735524000000,2624.055,2624.075,2622.074,2623.075,0.1851 +1735524300000,2622.995,2623.645,2622.465,2622.795,0.1712 +1735524600000,2622.795,2623.975,2622.755,2623.455,0.179 +1735524900000,2623.455,2623.555,2622.748,2623.075,0.1002 +1735525200000,2623.075,2624.255,2623.048,2623.748,0.0764 +1735525500000,2623.648,2624.095,2623.485,2623.655,0.0759 +1735525800000,2623.655,2624.448,2623.535,2624.248,0.0925 +1735526100000,2624.255,2625.255,2624.248,2624.545,0.1033 +1735526400000,2624.545,2624.545,2623.248,2623.655,0.1001 +1735526700000,2623.648,2623.855,2623.025,2623.348,0.0707 +1735527000000,2623.348,2624.725,2622.848,2624.648,0.1424 +1735527300000,2624.668,2624.685,2623.548,2623.648,0.1238 +1735527600000,2623.648,2623.795,2622.948,2623.548,0.1601 +1735527900000,2623.548,2624.765,2623.548,2624.428,0.1763 +1735528200000,2624.475,2625.155,2624.048,2624.648,0.1798 +1735528500000,2624.688,2626.385,2624.304,2625.855,0.1525 +1735528800000,2625.865,2627.235,2625.855,2626.595,0.1882 +1735529100000,2626.475,2627.985,2626.448,2627.025,0.1384 +1735529400000,2627.025,2627.955,2626.925,2627.748,0.1122 +1735529700000,2627.584,2627.805,2626.494,2626.948,0.1375 +1735530000000,2626.894,2627.048,2626.544,2626.784,0.0935 +1735530300000,2626.814,2627.164,2626.204,2626.324,0.0968 +1735530600000,2626.324,2626.354,2625.404,2625.408,0.129 +1735530900000,2625.544,2626.458,2625.324,2626.358,0.1834 +1735531200000,2626.358,2626.358,2624.864,2624.864,0.0906 +1735531500000,2624.894,2624.914,2624.004,2624.024,0.0972 +1735531800000,2623.994,2624.074,2623.054,2623.234,0.1707 +1735532100000,2623.294,2624.148,2623.034,2624.048,0.0599 +1735532400000,2624.148,2624.548,2623.648,2624.154,0.0516 +1735532700000,2624.195,2624.285,2623.094,2623.348,0.0922 +1735533000000,2623.414,2623.474,2622.715,2623.085,0.0726 +1735533300000,2623.085,2623.155,2622.228,2622.548,0.0574 +1735533600000,2622.548,2622.648,2621.285,2622.448,0.0703 +1735533900000,2622.448,2623.248,2621.555,2623.148,0.1194 +1735534200000,2623.248,2623.448,2621.375,2621.748,0.1229 +1735534500000,2621.748,2622.075,2621.448,2621.975,0.0908 +1735534800000,2621.948,2622.364,2621.448,2621.948,0.1226 +1735535100000,2621.948,2623.075,2621.948,2623.045,0.0963 +1735535400000,2623.045,2623.455,2622.695,2623.215,0.071 +1735535700000,2623.185,2624.025,2623.148,2623.448,0.0718 +1735536000000,2623.355,2623.715,2622.415,2622.965,0.078 +1735536300000,2622.955,2623.055,2622.135,2622.348,0.0849 +1735536600000,2622.348,2622.448,2620.505,2621.648,0.2605 +1735536900000,2621.648,2621.655,2620.348,2621.125,0.2141 +1735537200000,2621.078,2622.348,2621.048,2622.065,0.161 +1735537500000,2621.978,2622.595,2621.205,2622.265,0.1298 +1735537800000,2622.248,2622.805,2621.948,2622.435,0.1554 +1735538100000,2622.435,2623.695,2622.285,2623.538,0.1444 +1735538400000,2623.494,2624.515,2623.348,2623.795,0.2706 +1735538700000,2623.775,2624.255,2623.178,2623.485,0.2304 +1735539000000,2623.435,2623.928,2622.545,2622.685,0.2372 +1735539300000,2622.685,2622.858,2621.674,2622.648,0.1797 +1735539600000,2622.555,2623.195,2622.448,2622.705,0.1401 +1735539900000,2622.658,2623.215,2622.154,2622.848,0.2697 +1735540200000,2622.848,2622.948,2621.048,2621.688,0.1709 +1735540500000,2621.765,2622.015,2620.448,2620.565,0.1612 +1735540800000,2620.525,2621.065,2619.614,2620.025,0.2153 +1735541100000,2620.025,2620.025,2618.108,2618.948,0.2845 +1735541400000,2618.948,2619.955,2618.705,2619.235,0.2174 +1735541700000,2619.235,2619.245,2618.148,2618.948,0.221 +1735542000000,2618.925,2618.925,2617.538,2617.615,0.2289 +1735542300000,2617.598,2618.845,2616.674,2618.648,0.3928 +1735542600000,2618.605,2619.715,2618.348,2618.768,0.1541 +1735542900000,2618.745,2619.535,2618.535,2619.238,0.1922 +1735543200000,2619.214,2619.765,2618.315,2618.825,0.1716 +1735543500000,2618.825,2619.295,2618.604,2618.778,0.1171 +1735543800000,2618.778,2619.048,2617.755,2618.448,0.1329 +1735544100000,2618.284,2619.048,2616.855,2616.965,0.09 +1735544400000,2616.948,2617.228,2616.448,2616.745,0.0801 +1735544700000,2616.755,2617.448,2616.068,2617,0.0771 +1735545000000,2617,2617.515,2615.864,2615.948,0.1333 +1735545300000,2615.948,2616.624,2615.605,2616.535,0.1836 +1735545600000,2616.535,2616.798,2615.834,2616.745,0.1633 +1735545900000,2616.755,2617.225,2616.125,2616.555,0.2584 +1735546200000,2616.564,2616.645,2614.954,2615.148,0.4119 +1735546500000,2615.148,2615.355,2614.338,2615.348,0.4487 +1735546800000,2615.348,2615.755,2614.618,2615.648,0.2939 +1735547100000,2615.648,2615.748,2614.648,2614.948,0.1411 +1735547400000,2614.948,2615.848,2614.648,2614.648,0.134 +1735547700000,2614.614,2615.355,2614.048,2614.648,0.1884 +1735548000000,2614.684,2614.848,2613.304,2613.655,0.1997 +1735548300000,2613.655,2614.005,2613.048,2613.258,0.2385 +1735548600000,2613.184,2613.218,2609.125,2611.398,0.375 +1735548900000,2611.398,2612.248,2610.735,2611.775,0.1073 +1735549200000,2611.765,2613.065,2611.125,2612.685,0.1211 +1735549500000,2612.648,2613.348,2611.548,2612.748,0.0931 +1735549800000,2612.605,2613.248,2612.258,2612.948,0.0874 +1735550100000,2612.765,2616.275,2612.765,2615.915,0.1408 +1735550400000,2615.945,2616.155,2615.345,2615.855,0.0824 +1735550700000,2615.948,2616.285,2614.785,2616.148,0.1161 +1735551000000,2616.095,2617.348,2615.548,2615.905,0.158 +1735551300000,2615.905,2617.298,2614.248,2614.698,0.2388 +1735551600000,2614.688,2614.858,2612.748,2612.848,0.1052 +1735551900000,2612.815,2613.148,2611.748,2612.365,0.1162 +1735552200000,2612.358,2614.325,2612.148,2614.068,0.1934 +1735552500000,2613.965,2614.398,2612.508,2612.508,0.1454 +1735552800000,2612.495,2613.825,2612.185,2613.198,0.1237 +1735553100000,2613.208,2614.648,2612.635,2613.998,0.1011 +1735553400000,2614.058,2614.338,2613.648,2613.808,0.1025 +1735553700000,2613.795,2614.905,2613.524,2614.748,0.1514 +1735554000000,2614.748,2615.048,2613.978,2614.448,0.1474 +1735554300000,2614.448,2614.855,2614.025,2614.215,0.167 +1735554600000,2614.165,2614.365,2611.424,2612.575,0.2021 +1735554900000,2612.595,2612.905,2611.585,2612.495,0.2775 +1735555200000,2612.535,2612.545,2611.945,2612.325,0.2367 +1735555500000,2612.325,2612.875,2611.855,2612.195,0.2937 +1735555800000,2612.195,2612.875,2611.735,2612.185,0.2657 +1735556100000,2612.185,2612.355,2610.365,2610.365,0.4847 +1735556400000,2610.365,2610.395,2608.975,2609.445,0.5458 +1735556700000,2609.445,2611.345,2609.345,2611.265,0.5686 +1735557000000,2611.265,2614.075,2611.095,2612.835,0.3749 +1735557300000,2612.835,2614.245,2612.825,2614.015,0.2483 +1735557600000,2614.025,2615.465,2614.025,2615.175,0.3902 +1735557900000,2615.175,2616.465,2614.505,2615.895,0.3557 +1735558200000,2615.885,2616.865,2614.265,2616.385,0.4303 +1735558500000,2616.385,2617.395,2616.055,2617.145,0.1736 +1735558800000,2617.145,2618.315,2616.765,2618.175,0.1847 +1735559100000,2618.185,2618.425,2617.495,2618.115,0.1755 +1735559400000,2618.065,2618.145,2616.555,2616.865,0.1587 +1735559700000,2616.885,2616.935,2615.935,2616.125,0.0767 +1735560000000,2616.055,2617.125,2615.505,2616.625,0.1283 +1735560300000,2616.635,2618.245,2616.545,2618.135,0.0743 +1735560600000,2618.135,2618.145,2616.955,2617.805,0.0827 +1735560900000,2617.785,2618.295,2616.395,2616.635,0.1136 +1735561200000,2616.605,2617.085,2615.335,2617.085,0.2141 +1735561500000,2617.085,2618.425,2616.555,2618.035,0.2393 +1735561800000,2618.015,2618.525,2617.235,2618.375,0.2183 +1735562100000,2618.285,2619.325,2618.185,2618.305,0.2652 +1735562400000,2618.305,2619.865,2618.005,2618.494,0.3592 +1735562700000,2618.474,2620.764,2618.354,2620.215,0.2044 +1735563000000,2620.255,2621.665,2619.855,2621.335,0.1713 +1735563300000,2621.365,2622.325,2621.145,2621.355,0.1828 +1735563600000,2621.335,2622.335,2619.458,2619.995,0.4738 +1735563900000,2619.995,2621.228,2619.635,2620.638,0.3514 +1735564200000,2620.585,2620.665,2618.655,2618.925,0.4885 +1735564500000,2618.905,2619.825,2617.755,2619.575,0.6084 +1735564800000,2619.525,2621.775,2618.725,2621.665,0.5776 +1735565100000,2621.665,2622.425,2620.185,2621.605,0.4125 +1735565400000,2621.605,2622.175,2616.475,2616.745,0.5396 +1735565700000,2616.685,2617.024,2614.135,2615.195,0.5261 +1735566000000,2615.278,2615.485,2612.385,2613.028,0.4956 +1735566300000,2613.035,2614.255,2611.518,2611.608,0.4474 +1735566600000,2611.608,2612.655,2609.808,2610.135,0.5776 +1735566900000,2610.175,2610.345,2606.465,2606.555,0.7819 +1735567200000,2606.518,2607.965,2605.325,2607.745,0.7072 +1735567500000,2607.725,2611.075,2607.505,2610.595,0.7672 +1735567800000,2610.715,2612.145,2610.235,2611.885,0.704 +1735568100000,2611.885,2613.745,2611.775,2612.045,0.5346 +1735568400000,2612.045,2613.215,2611.495,2612.255,0.5084 +1735568700000,2612.255,2612.545,2611.225,2612.245,0.4961 +1735569000000,2612.245,2612.245,2607.015,2607.175,0.679 +1735569300000,2607.295,2608.365,2606.915,2607.225,0.611 +1735569600000,2607.285,2608.245,2605.355,2606.098,0.4795 +1735569900000,2606.245,2608.755,2606.115,2608.475,0.5735 +1735570200000,2608.405,2610.698,2608.355,2610.504,0.4593 +1735570500000,2610.495,2611.814,2610.434,2611.144,0.5351 +1735570800000,2611.144,2611.404,2605.885,2606.965,0.4628 +1735571100000,2606.964,2607.648,2601.984,2603.055,0.7921 +1735571400000,2603.025,2604.255,2600.715,2603.735,1.2747 +1735571700000,2603.745,2605.065,2603.015,2604.465,0.7689 +1735572000000,2604.455,2605.755,2603.195,2603.605,0.5735 +1735572300000,2603.658,2603.775,2602.225,2602.744,0.713 +1735572600000,2602.744,2603.135,2599.365,2600.755,0.8937 +1735572900000,2600.755,2602.648,2599.715,2602.455,0.797 +1735573200000,2602.448,2603.465,2601.045,2602.355,0.9552 +1735573500000,2602.355,2604.265,2600.755,2601.355,0.6291 +1735573800000,2601.355,2603.715,2601.355,2602.758,0.6032 +1735574100000,2602.775,2603.555,2601.295,2601.375,0.7672 +1735574400000,2601.335,2601.975,2599.835,2601.965,1.2147 +1735574700000,2601.965,2602.295,2600.815,2601.515,0.924 +1735575000000,2601.515,2602.645,2600.035,2600.155,0.809 +1735575300000,2600.175,2601.425,2598.115,2598.255,0.9558 +1735575600000,2598.205,2598.285,2595.905,2597.225,0.7812 +1735575900000,2597.225,2597.655,2596.048,2596.145,0.7149 +1735576200000,2596.155,2597.795,2596.155,2597.445,0.3911 +1735576500000,2597.455,2598.748,2597.155,2598.685,0.3925 +1735576800000,2598.685,2600.495,2598.615,2600.465,0.4642 +1735577100000,2600.435,2600.625,2599.095,2599.415,0.3076 +1735577400000,2599.425,2600.325,2599.265,2599.425,0.4271 +1735577700000,2599.595,2600.125,2598.665,2599.575,0.4083 +1735578000000,2599.645,2602.375,2599.645,2601.175,0.4457 +1735578300000,2601.085,2602.375,2600.625,2601.815,0.3541 +1735578600000,2601.815,2603.595,2601.635,2603.045,0.5068 +1735578900000,2603.065,2603.835,2602.955,2603.405,0.2722 +1735579200000,2603.395,2603.405,2601.625,2602.155,0.4087 +1735579500000,2602.115,2603.645,2601.435,2603.035,0.2259 +1735579800000,2603.035,2603.665,2602.655,2602.815,0.2299 +1735580100000,2602.825,2603.225,2601.505,2601.835,0.4198 +1735580400000,2601.805,2602.555,2601.155,2602.025,0.4187 +1735580700000,2602.175,2604.415,2601.975,2603.925,0.3896 +1735581000000,2603.925,2604.555,2603.405,2604.145,0.2165 +1735581300000,2604.135,2605.348,2603.985,2605.075,0.1506 +1735581600000,2605.025,2605.375,2603.815,2604.415,0.4303 +1735581900000,2604.415,2604.805,2604.045,2604.405,0.2747 +1735582200000,2604.415,2605.195,2604.125,2604.665,0.2059 +1735582500000,2604.655,2604.835,2603.565,2603.875,0.3297 +1735582800000,2603.885,2605.755,2603.825,2605.648,0.1966 +1735583100000,2605.655,2606.215,2604.715,2604.875,0.2859 +1735583400000,2604.898,2605.605,2604.065,2604.495,0.2296 +1735583700000,2604.435,2604.565,2603.275,2603.795,0.2834 +1735584000000,2603.775,2605.135,2603.734,2604.435,0.4366 +1735584300000,2604.355,2604.785,2604.035,2604.785,0.3244 +1735584600000,2604.775,2605.575,2604.315,2605.355,0.4311 +1735584900000,2605.365,2606.655,2605.325,2606.025,0.3625 +1735585200000,2606.025,2606.545,2605.775,2606.055,0.6737 +1735585500000,2606.025,2606.495,2604.655,2605.165,0.6084 +1735585800000,2605.165,2605.505,2604.505,2604.875,0.5518 +1735586100000,2604.835,2605.515,2604.545,2604.865,0.4893 +1735586400000,2604.865,2604.955,2603.495,2603.755,0.3957 +1735586700000,2603.705,2604.605,2603.555,2604.225,0.2378 +1735587000000,2604.355,2606.325,2604.055,2606.245,0.2925 +1735587300000,2606.225,2606.375,2605.685,2606.225,0.3157 +1735587600000,2606.225,2607.095,2606.165,2606.985,0.3337 +1735587900000,2606.985,2606.985,2606.195,2606.715,0.375 +1735588200000,2606.715,2608.015,2606.685,2607.685,0.3064 +1735588500000,2607.685,2608.225,2607.075,2607.085,0.4338 +1735588800000,2607.085,2607.365,2606.555,2606.555,0.4465 +1735589100000,2606.555,2607.565,2606.305,2607.548,0.2951 +1735589400000,2607.548,2608.085,2607.245,2607.464,0.239 +1735589700000,2607.455,2609.365,2607.255,2609.005,0.3592 +1735590000000,2609.005,2609.048,2608.175,2608.635,0.3405 +1735590300000,2608.635,2609.175,2607.755,2607.985,0.3681 +1735590600000,2607.985,2608.465,2607.325,2607.748,0.2695 +1735590900000,2607.785,2608.355,2607.615,2608.348,0.1993 +1735591200000,2608.348,2609.055,2608.215,2608.565,0.215 +1735591500000,2608.535,2608.925,2608.205,2608.435,0.1867 +1735591800000,2608.425,2609.165,2608.255,2608.805,0.2581 +1735592100000,2608.765,2608.865,2607.335,2607.585,0.2994 +1735592400000,2607.595,2607.865,2607.365,2607.575,0.0621 +1735592700000,2607.535,2607.755,2607.215,2607.385,0.0422 +1735593000000,2607.465,2607.565,2606.815,2606.955,0.0424 +1735593300000,2606.975,2607.245,2606.535,2607.185,0.0331 +1735593600000,2607.195,2607.735,2606.885,2607.555,0.0424 +1735593900000,2607.615,2607.845,2607.485,2607.675,0.0248 +1735594200000,2607.675,2607.815,2607.115,2607.135,0.0225 +1735594500000,2607.135,2607.135,2606.705,2606.965,0.0108 +1735594800000,2606.844,2607.305,2606.475,2607.125,0.0135 +1735595100000,2607.145,2607.175,2605.765,2605.825,0.0251 +1735595400000,2605.825,2606.145,2605.665,2606.125,0.0158 +1735595700000,2606.215,2606.455,2605.095,2605.705,0.0242 +1735599600000,2605.455,2606.598,2605.455,2605.685,0.0703 +1735599900000,2605.695,2605.695,2604.428,2604.708,0.0311 +1735600200000,2604.618,2604.788,2603.855,2604.155,0.0226 +1735600500000,2604.135,2604.268,2603.548,2604.135,0.0682 +1735600800000,2604.135,2604.378,2603.948,2604.295,0.0664 +1735601100000,2604.295,2604.685,2604.185,2604.298,0.0459 +1735601400000,2604.298,2605.618,2604.298,2605.258,0.0565 +1735601700000,2605.258,2606.175,2605.258,2605.885,0.0692 +1735602000000,2605.885,2606.098,2605.448,2605.998,0.0473 +1735602300000,2606.015,2606.548,2605.998,2606.348,0.0353 +1735602600000,2606.348,2607.098,2606.215,2606.645,0.0431 +1735602900000,2606.615,2607.048,2606.375,2606.548,0.0705 +1735603200000,2606.504,2606.648,2606.045,2606.145,0.0342 +1735603500000,2606.155,2606.155,2605.095,2605.095,0.0508 +1735603800000,2605.095,2605.425,2604.965,2605.045,0.0454 +1735604100000,2605.065,2605.895,2604.855,2605.735,0.0478 +1735604400000,2605.748,2606.455,2605.748,2606.455,0.0386 +1735604700000,2606.455,2607.005,2606.455,2606.765,0.0423 +1735605000000,2606.755,2606.765,2606.345,2606.465,0.0615 +1735605300000,2606.465,2607.225,2606.465,2606.675,0.0626 +1735605600000,2606.685,2607.075,2606.505,2606.685,0.0945 +1735605900000,2606.635,2607.655,2606.575,2607.595,0.0671 +1735606200000,2607.595,2608.105,2607.535,2608.048,0.0633 +1735606500000,2607.948,2608.505,2607.335,2607.585,0.13 +1735606800000,2607.585,2607.975,2606.505,2606.545,0.3619 +1735607100000,2606.545,2607.685,2606.535,2606.715,0.2233 +1735607400000,2606.705,2607.555,2606.545,2607.535,0.1731 +1735607700000,2607.465,2608.475,2607.465,2608.255,0.1744 +1735608000000,2608.285,2609.205,2608.245,2608.765,0.1801 +1735608300000,2608.765,2610.055,2608.645,2610.015,0.1595 +1735608600000,2610.015,2611.338,2610.015,2610.855,0.2388 +1735608900000,2610.848,2611.375,2608.804,2609.694,0.2673 +1735609200000,2609.648,2610.035,2608.845,2609.248,0.2498 +1735609500000,2609.265,2609.895,2608.265,2609.825,0.2822 +1735609800000,2609.845,2609.945,2608.925,2609.065,0.1728 +1735610100000,2609.065,2609.105,2608.025,2608.745,0.3733 +1735610400000,2608.745,2609.115,2608.415,2608.765,0.2066 +1735610700000,2608.775,2609.525,2608.248,2608.915,0.1384 +1735611000000,2608.915,2609.005,2607.965,2608.048,0.0925 +1735611300000,2608.048,2608.818,2607.948,2608.818,0.0656 +1735611600000,2608.798,2609.255,2608.498,2608.655,0.0658 +1735611900000,2608.685,2609.348,2608.655,2609.015,0.0596 +1735612200000,2609.015,2609.298,2608.775,2608.898,0.1178 +1735612500000,2608.898,2609.255,2608.085,2608.085,0.2446 +1735612800000,2608.135,2608.755,2608.055,2608.245,0.0986 +1735613100000,2608.215,2608.285,2607.315,2607.615,0.1033 +1735613400000,2607.575,2608.185,2606.775,2607.045,0.1201 +1735613700000,2607.025,2607.425,2606.665,2606.985,0.1748 +1735614000000,2606.965,2607.155,2605.985,2606.195,0.198 +1735614300000,2606.175,2606.445,2605.205,2605.565,0.2197 +1735614600000,2605.585,2607.198,2605.495,2606.815,0.1733 +1735614900000,2606.815,2607.048,2606.595,2606.605,0.1724 +1735615200000,2606.585,2607.015,2606.235,2606.715,0.1693 +1735615500000,2606.825,2607.365,2606.555,2606.875,0.1637 +1735615800000,2606.895,2607.265,2606.205,2606.315,0.0853 +1735616100000,2606.315,2606.415,2605.705,2606.045,0.1028 +1735616400000,2606.045,2606.398,2605.335,2605.505,0.1666 +1735616700000,2605.515,2605.515,2603.875,2604.644,0.2018 +1735617000000,2604.704,2604.704,2603.305,2604.498,0.1964 +1735617300000,2604.504,2604.898,2604.348,2604.418,0.0462 +1735617600000,2604.418,2604.498,2604.044,2604.328,0.0332 +1735617900000,2604.274,2605.228,2604.274,2604.928,0.0477 +1735618200000,2604.928,2605.275,2604.905,2605.018,0.0725 +1735618500000,2604.985,2605.355,2604.898,2604.998,0.0763 +1735618800000,2604.998,2605.335,2604.845,2604.998,0.0665 +1735619100000,2604.998,2605.358,2604.898,2605.005,0.0778 +1735619400000,2605.098,2605.298,2604.798,2605.205,0.0404 +1735619700000,2605.198,2605.798,2605.198,2605.548,0.0425 +1735620000000,2605.548,2606.885,2605.488,2606.545,0.0676 +1735620300000,2606.525,2606.795,2605.998,2606.715,0.0673 +1735620600000,2606.725,2606.985,2606.605,2606.605,0.0385 +1735620900000,2606.605,2606.798,2606.298,2606.455,0.0534 +1735621200000,2606.475,2606.895,2606.098,2606.425,0.0557 +1735621500000,2606.425,2606.998,2606.335,2606.725,0.0675 +1735621800000,2606.735,2607.428,2606.735,2607.418,0.0689 +1735622100000,2607.398,2607.575,2607.265,2607.385,0.0589 +1735622400000,2607.375,2607.898,2607.155,2607.898,0.0676 +1735622700000,2607.785,2607.898,2606.825,2606.905,0.0819 +1735623000000,2606.905,2606.905,2606.335,2606.685,0.1691 +1735623300000,2606.685,2606.685,2605.905,2606.095,0.1448 +1735623600000,2606.055,2606.265,2605.085,2606.015,0.1035 +1735623900000,2606.015,2606.735,2605.675,2605.755,0.0818 +1735624200000,2605.755,2606.315,2603.948,2604.335,0.1525 +1735624500000,2604.345,2604.405,2602.475,2604.235,0.3428 +1735624800000,2604.165,2604.945,2603.895,2604.065,0.1503 +1735625100000,2604.058,2604.445,2603.405,2603.995,0.1898 +1735625400000,2603.995,2605.175,2603.875,2604.815,0.1821 +1735625700000,2604.868,2605.215,2604.315,2604.445,0.1467 +1735626000000,2604.445,2607.895,2604.325,2607.555,0.2582 +1735626300000,2607.625,2608.248,2606.958,2607.735,0.3361 +1735626600000,2607.745,2608.198,2605.915,2606.338,0.1704 +1735626900000,2606.338,2606.895,2605.805,2606.595,0.1608 +1735627200000,2606.585,2606.798,2605.775,2606.165,0.143 +1735627500000,2606.175,2607.265,2606.175,2606.905,0.1365 +1735627800000,2606.935,2607.905,2606.895,2607.548,0.1902 +1735628100000,2607.548,2608.415,2607.448,2607.625,0.1176 +1735628400000,2607.615,2608.695,2607.228,2608.518,0.1484 +1735628700000,2608.498,2609.005,2608.198,2608.345,0.209 +1735629000000,2608.325,2608.325,2607.228,2608.198,0.1798 +1735629300000,2608.198,2608.498,2607.508,2608.178,0.1834 +1735629600000,2608.198,2608.205,2607.195,2607.698,0.1516 +1735629900000,2607.728,2608.165,2607.128,2607.898,0.1206 +1735630200000,2607.865,2609.875,2607.865,2609.848,0.1999 +1735630500000,2609.835,2610.255,2608.995,2609.425,0.094 +1735630800000,2609.425,2611.285,2609.195,2611.155,0.0873 +1735631100000,2611.155,2612.825,2611.148,2611.985,0.1243 +1735631400000,2612.005,2613.475,2611.665,2613.265,0.1464 +1735631700000,2613.265,2613.965,2612.695,2613.555,0.1307 +1735632000000,2613.615,2613.748,2612.835,2613.248,0.117 +1735632300000,2613.204,2614.585,2613.048,2613.915,0.166 +1735632600000,2613.945,2614.795,2613.775,2614.145,0.119 +1735632900000,2614.145,2614.235,2613.064,2613.365,0.1737 +1735633200000,2613.355,2614.805,2613.005,2614.415,0.0993 +1735633500000,2614.418,2614.585,2612.635,2612.944,0.1628 +1735633800000,2612.964,2614.445,2612.698,2614.355,0.1646 +1735634100000,2614.348,2616.325,2614.035,2616.205,0.1629 +1735634400000,2616.208,2616.815,2615.568,2615.948,0.1731 +1735634700000,2615.904,2616.325,2615.348,2615.448,0.1806 +1735635000000,2615.448,2616.748,2614.748,2616.448,0.2048 +1735635300000,2616.448,2617.595,2616.048,2616.415,0.1058 +1735635600000,2616.354,2616.648,2615.164,2615.464,0.2008 +1735635900000,2615.464,2615.955,2614.385,2615.854,0.1615 +1735636200000,2615.848,2615.985,2613.614,2613.714,0.1713 +1735636500000,2613.715,2614.444,2612.875,2613.588,0.2474 +1735636800000,2613.554,2615.025,2613.454,2614.725,0.1671 +1735637100000,2614.735,2615.205,2614.468,2614.865,0.1233 +1735637400000,2614.868,2616.065,2614.748,2615.988,0.1248 +1735637700000,2615.945,2616.175,2614.725,2614.748,0.1134 +1735638000000,2614.748,2615.048,2614.248,2614.348,0.09 +1735638300000,2614.324,2615.135,2614.005,2614.925,0.103 +1735638600000,2614.948,2616.048,2614.765,2615.145,0.0885 +1735638900000,2615.085,2615.465,2614.458,2615.125,0.0998 +1735639200000,2615.125,2615.565,2613.155,2613.615,0.226 +1735639500000,2613.575,2614.385,2613.005,2613.765,0.2854 +1735639800000,2613.755,2614.745,2613.485,2614.345,0.2072 +1735640100000,2614.305,2614.645,2613.195,2613.195,0.1769 +1735640400000,2613.255,2613.765,2612.785,2613.155,0.2271 +1735640700000,2613.085,2613.885,2612.625,2612.745,0.1843 +1735641000000,2612.715,2613.365,2610.705,2612.645,0.3018 +1735641300000,2612.645,2612.955,2611.445,2611.855,0.1911 +1735641600000,2611.825,2612.205,2611.395,2612.078,0.1803 +1735641900000,2612.078,2612.965,2611.648,2612.748,0.086 +1735642200000,2612.848,2613.665,2611.148,2611.515,0.1341 +1735642500000,2611.448,2612.065,2611.035,2611.525,0.118 +1735642800000,2611.525,2612.975,2611.485,2612.625,0.0907 +1735643100000,2612.635,2614.045,2612.635,2613.075,0.1618 +1735643400000,2613.075,2613.075,2611.814,2612.285,0.2189 +1735643700000,2612.265,2612.265,2611.125,2611.125,0.1504 +1735644000000,2611.168,2612.148,2610.708,2610.748,0.1173 +1735644300000,2610.748,2611.148,2609.615,2610.035,0.1346 +1735644600000,2610.035,2611.048,2609.785,2610.055,0.2258 +1735644900000,2610.055,2611.048,2609.875,2610.948,0.1114 +1735645200000,2610.948,2611.848,2610.048,2610.248,0.1273 +1735645500000,2610.248,2610.948,2610.148,2610.348,0.0773 +1735645800000,2610.348,2611.748,2610.248,2611.385,0.058 +1735646100000,2611.375,2611.798,2610.765,2610.825,0.1286 +1735646400000,2610.795,2611.865,2610.265,2610.335,0.1656 +1735646700000,2610.345,2610.432,2609.075,2609.705,0.3009 +1735647000000,2609.675,2610.335,2609.238,2610.115,0.2874 +1735647300000,2610.115,2610.798,2609.224,2610.498,0.1312 +1735647600000,2610.498,2611.148,2610.198,2610.848,0.0747 +1735647900000,2610.804,2611.148,2610.148,2610.548,0.0673 +1735648200000,2610.515,2610.948,2609.648,2610.248,0.0986 +1735648500000,2610.248,2610.948,2610.148,2610.448,0.0605 +1735648800000,2610.415,2610.648,2609.535,2610.248,0.0812 +1735649100000,2610.248,2612.005,2609.948,2611.948,0.1715 +1735649400000,2611.975,2612.548,2611.485,2611.695,0.1325 +1735649700000,2611.695,2611.948,2610.765,2610.905,0.1427 +1735650000000,2610.905,2611.395,2608.615,2608.715,0.4813 +1735650300000,2608.735,2609.098,2607.945,2608.605,0.3774 +1735650600000,2608.615,2608.945,2607.535,2607.585,0.2795 +1735650900000,2607.585,2608.095,2605.485,2605.705,0.3173 +1735651200000,2605.715,2612.285,2605.195,2612.185,0.4792 +1735651500000,2612.195,2614.905,2612.165,2613.675,0.4735 +1735651800000,2613.675,2615.995,2613.135,2614.365,0.6742 +1735652100000,2614.325,2614.325,2612.635,2613.045,0.4092 +1735652400000,2613.165,2614.315,2612.125,2612.125,0.4244 +1735652700000,2612.035,2612.805,2611.305,2612.775,0.3517 +1735653000000,2612.775,2613.025,2611.145,2612.045,0.3559 +1735653300000,2612.358,2614.448,2612.205,2613.055,0.2011 +1735653600000,2613.098,2613.105,2611.555,2611.835,0.2377 +1735653900000,2611.835,2612.365,2611.185,2611.595,0.2956 +1735654200000,2611.575,2613.264,2611.348,2613.264,0.2131 +1735654500000,2613.275,2614.025,2612.875,2613.175,0.2293 +1735654800000,2613.145,2613.315,2611.198,2611.565,0.2318 +1735655100000,2611.655,2612.145,2611.095,2611.875,0.2636 +1735655400000,2611.898,2615.145,2611.565,2614.465,0.325 +1735655700000,2614.465,2617.785,2613.798,2616.495,0.4118 +1735656000000,2616.505,2616.565,2613.845,2614.145,0.4384 +1735656300000,2614.268,2614.885,2613.285,2613.525,0.5002 +1735656600000,2613.535,2613.625,2612.195,2612.665,0.4741 +1735656900000,2612.655,2614.415,2612.655,2613.665,0.2867 +1735657200000,2613.675,2615.115,2612.325,2614.845,0.2507 +1735657500000,2614.795,2615.275,2613.485,2615.265,0.2712 +1735657800000,2615.255,2618.055,2615.155,2617.925,0.2699 +1735658100000,2617.935,2619.415,2617.765,2618.648,0.3801 +1735658400000,2618.655,2619.005,2617.198,2617.475,0.369 +1735658700000,2617.475,2618.355,2616.935,2617.965,0.4097 +1735659000000,2617.955,2622.015,2617.345,2621.685,0.4036 +1735659300000,2621.655,2623.905,2621.555,2623.615,0.5857 +1735659600000,2623.605,2624.765,2623.348,2623.495,0.4587 +1735659900000,2623.505,2624.235,2621.854,2622.825,0.3364 +1735660200000,2622.815,2625.895,2621.148,2625.575,0.3069 +1735660500000,2625.635,2626.475,2624.748,2625.614,0.3489 +1735660800000,2625.614,2626.548,2623.648,2623.814,0.5287 +1735661100000,2623.784,2624.025,2622.495,2623.075,0.2714 +1735661400000,2623.075,2625.098,2622.548,2624.998,0.2534 +1735661700000,2624.915,2625.198,2623.164,2623.164,0.2111 +1735662000000,2623.164,2624.148,2622.064,2623.364,0.3529 +1735662300000,2623.364,2623.674,2622.484,2623.564,0.3438 +1735662600000,2623.564,2625.865,2623.154,2625.534,0.2406 +1735662900000,2625.464,2626.045,2624.794,2625.815,0.2177 +1735663200000,2625.875,2626.625,2625.395,2625.925,0.1788 +1735663500000,2625.915,2627.015,2624.654,2624.874,0.1918 +1735663800000,2624.874,2625.875,2624.498,2625.485,0.2089 +1735664100000,2625.495,2625.835,2624.864,2625.165,0.1685 +1735664400000,2625.164,2625.355,2624.198,2624.498,0.1836 +1735664700000,2624.504,2626.365,2624.498,2626.304,0.1288 +1735665000000,2626.284,2626.864,2625.464,2626.348,0.083 +1735665300000,2626.364,2627.264,2625.948,2627.164,0.1491 +1735665600000,2627.264,2627.364,2624.934,2626.064,0.176 +1735665900000,2626.064,2626.564,2625.235,2625.315,0.2152 +1735666200000,2625.295,2625.295,2623.875,2623.895,0.1874 +1735666500000,2623.885,2624.375,2623.305,2623.735,0.1654 +1735666800000,2623.815,2624.698,2623.105,2623.185,0.2102 +1735667100000,2623.165,2624.285,2623.165,2624.025,0.2008 +1735667400000,2624.065,2625.105,2623.915,2624.845,0.3318 +1735667700000,2624.835,2625.265,2623.955,2624.155,0.2518 +1735668000000,2624.135,2625.205,2623.115,2625.125,0.243 +1735668300000,2625.115,2625.365,2624.355,2624.735,0.1677 +1735668600000,2624.565,2624.565,2623.585,2623.855,0.1859 +1735668900000,2623.798,2623.798,2622.625,2622.695,0.1983 +1735669200000,2622.655,2625.665,2622.545,2625.615,0.2736 +1735669500000,2625.455,2627.065,2625.365,2625.875,0.286 +1735669800000,2625.905,2626.815,2625.585,2626.235,0.2722 +1735670100000,2626.225,2626.225,2624.848,2625.525,0.2296 +1735670400000,2625.498,2626.085,2625.145,2625.485,0.213 +1735670700000,2625.515,2626.575,2625.105,2625.945,0.1681 +1735671000000,2625.935,2626.575,2625.325,2625.485,0.1605 +1735671300000,2625.455,2625.665,2624.725,2624.725,0.1745 +1735671600000,2624.805,2625.685,2624.435,2625.085,0.1828 +1735671900000,2625.065,2625.835,2624.965,2625.765,0.1669 +1735672200000,2625.735,2627.125,2625.735,2626.845,0.1618 +1735672500000,2626.855,2626.915,2625.675,2626.125,0.1767 +1735672800000,2626.054,2626.055,2624.945,2625.065,0.1675 +1735673100000,2625.045,2625.485,2624.705,2624.845,0.1643 +1735673400000,2624.825,2625.075,2623.605,2623.875,0.1644 +1735673700000,2623.875,2624.095,2623.245,2623.635,0.1553 +1735674000000,2623.635,2623.715,2622.775,2623.055,0.1248 +1735674300000,2623.005,2623.555,2622.725,2623.295,0.157 +1735674600000,2623.315,2624.105,2622.855,2623.765,0.1193 +1735674900000,2623.745,2623.845,2623.165,2623.665,0.1377 +1735675200000,2623.605,2624.248,2623.398,2624.014,0.066 +1735675500000,2624.024,2624.835,2623.748,2624.404,0.1034 +1735675800000,2624.404,2624.524,2622.948,2623.248,0.0754 +1735676100000,2623.248,2623.598,2622.898,2622.974,0.0749 +1735676400000,2622.974,2623.764,2622.884,2623.034,0.1081 +1735676700000,2623.024,2623.498,2622.684,2622.984,0.1553 +1735677000000,2622.984,2623.204,2622.504,2622.698,0.0727 +1735677300000,2622.698,2622.998,2621.964,2621.974,0.0512 +1735677600000,2621.994,2622.615,2621.924,2622.615,0.1422 +1735677900000,2622.705,2623.335,2622.498,2623.335,0.1241 +1735678200000,2623.284,2623.905,2622.998,2623.155,0.2769 +1735678500000,2623.155,2623.805,2622.798,2623.064,0.1993 +1735678800000,2622.964,2623.415,2622.715,2623.315,0.0328 +1735679100000,2623.315,2623.815,2622.998,2623.815,0.0136 +1735679400000,2623.715,2623.915,2623.445,2623.715,0.0103 +1735679700000,2623.798,2624.015,2623.475,2623.915,0.005 +1735680000000,2623.815,2624.005,2623.155,2623.505,0.0162 +1735680300000,2623.455,2623.945,2623.348,2623.915,0.0109 +1735680600000,2623.885,2624.235,2623.698,2624.105,0.0125 +1735680900000,2624.095,2624.165,2623.898,2624.125,0.0086 +1735681200000,2624.165,2624.455,2624.075,2624.355,0.0105 +1735681500000,2624.395,2624.675,2623.908,2624.008,0.0269 +1735681800000,2623.928,2624.385,2623.808,2624.355,0.0191 +1735682100000,2624.385,2624.385,2623.908,2624.255,0.0186 +1735772400000,2625.098,2626.005,2623.705,2624.898,0.1043 +1735772700000,2624.915,2625.448,2624.405,2625.125,0.0815 +1735773000000,2625.165,2625.295,2624.305,2624.595,0.0709 +1735773300000,2624.595,2624.885,2624.115,2624.215,0.0529 +1735773600000,2624.098,2624.125,2623.248,2623.495,0.0654 +1735773900000,2623.465,2623.905,2623.328,2623.445,0.0452 +1735774200000,2623.458,2623.698,2622.948,2623.055,0.0675 +1735774500000,2623.055,2623.565,2622.495,2622.555,0.033 +1735774800000,2622.555,2622.615,2621.705,2621.705,0.0518 +1735775100000,2621.655,2623.028,2621.475,2622.845,0.0472 +1735775400000,2622.855,2623.875,2622.845,2623.555,0.0578 +1735775700000,2623.665,2624.245,2623.355,2623.555,0.0911 +1735776000000,2623.655,2623.905,2622.448,2622.765,0.1074 +1735776300000,2622.685,2625.305,2622.675,2625.305,0.073 +1735776600000,2625.315,2626.005,2625.005,2625.525,0.1049 +1735776900000,2625.525,2625.598,2625.005,2625.405,0.0974 +1735777200000,2625.405,2626.305,2625.278,2625.965,0.0819 +1735777500000,2625.965,2626.205,2625.505,2626.108,0.0829 +1735777800000,2626.105,2626.205,2625.235,2625.505,0.1121 +1735778100000,2625.535,2626.235,2625.435,2626.115,0.0742 +1735778400000,2626.205,2627.325,2625.925,2626.788,0.0721 +1735778700000,2626.788,2627.765,2626.695,2626.695,0.1229 +1735779000000,2626.715,2627.255,2626.334,2626.565,0.0916 +1735779300000,2626.555,2626.775,2625.155,2625.185,0.2332 +1735779600000,2625.185,2627.155,2623.645,2627.048,0.6512 +1735779900000,2627.055,2630.228,2626.938,2629.355,0.4723 +1735780200000,2629.345,2630.705,2629.245,2629.315,0.2949 +1735780500000,2629.265,2631.798,2629.155,2631.205,0.3707 +1735780800000,2631.185,2631.505,2629.595,2631.235,0.2793 +1735781100000,2631.255,2632.798,2630.198,2632.298,0.2 +1735781400000,2632.398,2634.048,2632.235,2633.848,0.1605 +1735781700000,2633.848,2634.148,2632.478,2632.954,0.151 +1735782000000,2632.965,2633.748,2632.115,2633.298,0.2057 +1735782300000,2633.298,2633.298,2631.534,2632.045,0.2318 +1735782600000,2632.045,2632.685,2631.408,2632.305,0.3035 +1735782900000,2632.335,2633.145,2631.905,2632.735,0.282 +1735783200000,2632.735,2634.505,2632.398,2633.348,0.2561 +1735783500000,2633.354,2634.325,2633.048,2634.025,0.2256 +1735783800000,2634.098,2634.548,2633.205,2634.355,0.1853 +1735784100000,2634.365,2634.438,2633.655,2634.045,0.1742 +1735784400000,2633.948,2636.298,2633.785,2635.605,0.1916 +1735784700000,2635.635,2635.635,2634.485,2635.498,0.1757 +1735785000000,2635.498,2635.498,2633.855,2635.048,0.2797 +1735785300000,2634.895,2635.645,2633.898,2635.365,0.2237 +1735785600000,2635.365,2635.365,2632.454,2633.248,0.3462 +1735785900000,2633.054,2633.448,2632.148,2632.748,0.1508 +1735786200000,2632.648,2634.248,2632.448,2633.848,0.1082 +1735786500000,2633.848,2635.148,2633.648,2634.498,0.0678 +1735786800000,2634.404,2635.198,2633.578,2633.948,0.1365 +1735787100000,2633.948,2634.098,2633.324,2633.565,0.11 +1735787400000,2633.565,2633.648,2632.898,2632.945,0.1968 +1735787700000,2632.945,2633.885,2632.775,2633.285,0.1898 +1735788000000,2633.248,2634.548,2632.858,2633.985,0.1315 +1735788300000,2634.048,2634.115,2632.968,2633.155,0.22 +1735788600000,2633.148,2634.108,2632.848,2633.648,0.0836 +1735788900000,2633.585,2633.645,2632.148,2632.155,0.1634 +1735789200000,2632.165,2633.245,2632.065,2633.245,0.1215 +1735789500000,2633.198,2633.635,2632.795,2633.025,0.1004 +1735789800000,2633.005,2633.035,2632.545,2632.555,0.0848 +1735790100000,2632.575,2633.548,2632.545,2633.448,0.0566 +1735790400000,2633.468,2633.468,2632.165,2632.875,0.0953 +1735790700000,2632.855,2632.875,2631.915,2632.548,0.1174 +1735791000000,2632.554,2633.048,2632.065,2632.065,0.0523 +1735791300000,2632.064,2632.764,2632.034,2632.424,0.0634 +1735791600000,2632.414,2632.774,2631.884,2632.284,0.0885 +1735791900000,2632.254,2632.964,2632.148,2632.245,0.1282 +1735792200000,2632.148,2632.698,2631.885,2632.198,0.0834 +1735792500000,2632.198,2632.435,2631.898,2632.025,0.0897 +1735792800000,2631.985,2632.305,2631.798,2631.964,0.0682 +1735793100000,2631.925,2632.598,2630.858,2632.348,0.1322 +1735793400000,2632.348,2633.718,2632.338,2633.614,0.0831 +1735793700000,2633.604,2634.048,2633.398,2633.754,0.1189 +1735794000000,2633.754,2634.154,2633.034,2633.068,0.1388 +1735794300000,2633.048,2633.448,2632.864,2633.174,0.0823 +1735794600000,2633.188,2633.748,2632.948,2633.204,0.0626 +1735794900000,2633.194,2634.064,2633.148,2634.048,0.0725 +1735795200000,2634.048,2634.098,2633.498,2634.098,0.059 +1735795500000,2634.198,2635.148,2634.048,2634.648,0.0566 +1735795800000,2634.574,2635.654,2634.304,2635.204,0.2081 +1735796100000,2635.194,2635.998,2634.704,2635.384,0.0743 +1735796400000,2635.448,2636.284,2634.648,2634.664,0.0919 +1735796700000,2634.734,2634.922,2633.804,2634.898,0.1699 +1735797000000,2634.998,2635.198,2634.254,2634.274,0.1322 +1735797300000,2634.134,2634.304,2633.748,2633.874,0.1689 +1735797600000,2633.748,2633.824,2631.698,2632.464,0.3691 +1735797900000,2632.498,2632.734,2631.674,2632.384,0.3576 +1735798200000,2632.414,2632.824,2631.348,2631.574,0.182 +1735798500000,2631.548,2632.148,2630.998,2632.048,0.2009 +1735798800000,2631.948,2632.948,2631.804,2632.754,0.1011 +1735799100000,2632.778,2634.304,2632.728,2634.094,0.2083 +1735799400000,2634.074,2634.274,2633.508,2633.538,0.2026 +1735799700000,2633.694,2633.848,2633.248,2633.748,0.2262 +1735800000000,2633.748,2634.485,2633.554,2633.954,0.2304 +1735800300000,2633.964,2635.244,2633.468,2633.595,0.1884 +1735800600000,2633.525,2634.494,2633.444,2633.848,0.2093 +1735800900000,2633.848,2634.524,2633.555,2633.974,0.2342 +1735801200000,2633.954,2634.135,2633.328,2634.135,0.2087 +1735801500000,2634.098,2634.914,2633.948,2634.134,0.2141 +1735801800000,2634.194,2634.654,2633.998,2634.214,0.1618 +1735802100000,2634.184,2634.748,2633.404,2634.648,0.1604 +1735802400000,2634.625,2635.348,2634.185,2635.348,0.1599 +1735802700000,2635.348,2635.798,2634.085,2634.125,0.1629 +1735803000000,2634.075,2634.104,2632.828,2633.055,0.2296 +1735803300000,2633.055,2633.955,2632.874,2633.348,0.1701 +1735803600000,2633.328,2633.845,2632.948,2633.415,0.0946 +1735803900000,2633.415,2633.448,2632.798,2633.348,0.1562 +1735804200000,2633.348,2634.548,2633.105,2634.448,0.1006 +1735804500000,2634.448,2635.898,2634.188,2635.848,0.1272 +1735804800000,2635.704,2636.248,2634.948,2635.705,0.1592 +1735805100000,2635.834,2636.838,2635.045,2635.055,0.257 +1735805400000,2635.068,2635.305,2633.765,2634.948,0.189 +1735805700000,2634.935,2634.955,2633.425,2634.355,0.2273 +1735806000000,2634.295,2634.465,2632.455,2632.535,0.2898 +1735806300000,2632.515,2633.095,2631.155,2633.085,0.2971 +1735806600000,2633.075,2633.688,2630.985,2633.574,0.2737 +1735806900000,2633.595,2634.098,2633.168,2633.785,0.2185 +1735807200000,2633.755,2636.715,2633.428,2636.034,0.2839 +1735807500000,2636.048,2637.558,2635.518,2635.748,0.2269 +1735807800000,2635.748,2636.448,2635.124,2635.448,0.1463 +1735808100000,2635.448,2636.948,2635.348,2636.348,0.1678 +1735808400000,2636.365,2639.708,2636.365,2638.234,0.3742 +1735808700000,2638.174,2639.264,2637.898,2638.134,0.3013 +1735809000000,2638.134,2638.948,2637.064,2638.048,0.2279 +1735809300000,2638.004,2638.454,2637.548,2638.024,0.1566 +1735809600000,2638.004,2638.155,2637.034,2637.244,0.1923 +1735809900000,2637.254,2639.785,2637.168,2637.198,0.2188 +1735810200000,2637.298,2638.305,2637.068,2637.835,0.2923 +1735810500000,2637.835,2637.865,2636.525,2636.715,0.2829 +1735810800000,2636.698,2637.548,2636.598,2636.998,0.2499 +1735811100000,2636.998,2637.748,2636.448,2637.248,0.1532 +1735811400000,2637.248,2637.448,2636.178,2636.648,0.1521 +1735811700000,2636.648,2637.248,2635.858,2635.915,0.1885 +1735812000000,2635.915,2635.965,2633.415,2633.548,0.3187 +1735812300000,2633.548,2635.448,2632.535,2635.365,0.3254 +1735812600000,2635.385,2638.815,2635.248,2638.735,0.3406 +1735812900000,2638.725,2643.685,2637.935,2643.155,0.3599 +1735813200000,2643.145,2646.098,2642.548,2645.265,0.4102 +1735813500000,2645.285,2645.965,2644.248,2644.598,0.4139 +1735813800000,2644.568,2645.348,2642.958,2643.754,0.4337 +1735814100000,2643.734,2645.548,2642.948,2644.314,0.366 +1735814400000,2644.314,2645.058,2643.418,2643.748,0.306 +1735814700000,2643.714,2643.924,2642.144,2642.864,0.3855 +1735815000000,2642.814,2643.554,2640.268,2642.468,0.3597 +1735815300000,2642.424,2642.848,2641.628,2642.488,0.1883 +1735815600000,2642.518,2643.405,2642.218,2643.105,0.206 +1735815900000,2643.145,2644.208,2643.085,2644.025,0.1095 +1735816200000,2644.045,2644.468,2643.605,2644.035,0.257 +1735816500000,2644.055,2644.238,2642.698,2642.898,0.3286 +1735816800000,2642.854,2643.558,2641.598,2642.005,0.1757 +1735817100000,2642.015,2642.015,2640.348,2641.578,0.2284 +1735817400000,2641.658,2641.924,2640.064,2640.698,0.2912 +1735817700000,2640.628,2641.545,2640.208,2641.534,0.1941 +1735818000000,2641.534,2642.745,2640.698,2641.854,0.186 +1735818300000,2641.854,2642.398,2640.934,2641.898,0.1155 +1735818600000,2641.898,2641.998,2641.058,2641.698,0.0712 +1735818900000,2641.698,2642.098,2641.498,2641.665,0.1089 +1735819200000,2641.704,2642.554,2640.768,2641.024,0.2667 +1735819500000,2641.024,2641.114,2640.148,2640.484,0.2188 +1735819800000,2640.474,2641.248,2640.148,2640.848,0.1894 +1735820100000,2640.748,2641.448,2640.304,2641.058,0.1908 +1735820400000,2641.058,2641.965,2640.895,2641.935,0.1169 +1735820700000,2641.945,2643.155,2641.465,2642.645,0.136 +1735821000000,2642.655,2645.065,2641.948,2643.745,0.1862 +1735821300000,2643.745,2645.098,2643.265,2644.205,0.2465 +1735821600000,2644.205,2644.258,2642.895,2643.975,0.4038 +1735821900000,2643.975,2646.265,2643.975,2645.525,0.2634 +1735822200000,2645.545,2645.555,2644.185,2645.195,0.1535 +1735822500000,2645.165,2645.165,2642.675,2643.165,0.1666 +1735822800000,2643.155,2643.155,2640.565,2641.645,0.7497 +1735823100000,2641.565,2643.135,2641.225,2641.695,0.4805 +1735823400000,2641.695,2642.365,2638.205,2638.375,0.6157 +1735823700000,2638.485,2639.185,2636.455,2637.515,0.4804 +1735824000000,2637.528,2639.198,2635.865,2637.515,0.6113 +1735824300000,2637.464,2640.895,2636.625,2640.578,0.3503 +1735824600000,2640.445,2640.855,2636.825,2640.085,0.2657 +1735824900000,2640.045,2640.905,2638.885,2638.915,0.4884 +1735825200000,2638.835,2639.885,2638.315,2638.935,0.5684 +1735825500000,2638.915,2642.865,2637.975,2642.425,0.5071 +1735825800000,2642.425,2645.405,2642.425,2645.205,0.4806 +1735826100000,2645.205,2647.135,2642.644,2642.764,0.541 +1735826400000,2642.754,2644.848,2640.135,2641.388,0.5716 +1735826700000,2641.364,2642.098,2640.298,2641.325,0.4566 +1735827000000,2641.265,2646.795,2641.165,2646.775,0.2664 +1735827300000,2646.775,2648.918,2646.064,2646.698,0.5865 +1735827600000,2646.704,2647.784,2646.065,2646.295,0.4484 +1735827900000,2646.265,2647.398,2645.915,2646.095,0.2337 +1735828200000,2646.165,2649.985,2646.105,2648.525,0.6927 +1735828500000,2648.525,2649.505,2646.385,2647.998,0.3616 +1735828800000,2647.885,2649.548,2647.298,2648.685,0.31 +1735829100000,2648.675,2650.975,2647.734,2648.148,0.4872 +1735829400000,2648.148,2649.048,2646.745,2648.848,0.5009 +1735829700000,2648.835,2649.165,2646.795,2647.485,0.337 +1735830000000,2647.304,2648.525,2644.985,2647.418,0.4911 +1735830300000,2647.418,2649.415,2647.145,2648.445,0.4704 +1735830600000,2648.498,2648.998,2646.355,2648.405,0.5285 +1735830900000,2648.405,2649.405,2647.634,2648.398,0.3613 +1735831200000,2648.375,2649.048,2647.388,2648.848,0.3343 +1735831500000,2648.848,2649.455,2647.485,2648.615,0.5246 +1735831800000,2648.645,2652.748,2648.205,2652.058,0.5845 +1735832100000,2652.058,2653.514,2651.178,2652.504,0.583 +1735832400000,2652.504,2653.314,2651.094,2651.848,0.4328 +1735832700000,2651.784,2653.995,2651.258,2653.955,0.4053 +1735833000000,2654.005,2655.255,2653.548,2654.915,0.3104 +1735833300000,2654.915,2655.715,2653.205,2653.948,0.4002 +1735833600000,2653.904,2654.148,2649.794,2650.948,0.6216 +1735833900000,2650.804,2652.555,2649.828,2652.555,0.4549 +1735834200000,2652.524,2654.335,2652.058,2653.448,0.3186 +1735834500000,2653.404,2655.948,2653.154,2655.948,0.3922 +1735834800000,2656.048,2657.715,2655.348,2657.448,0.4484 +1735835100000,2657.404,2657.848,2656.154,2656.548,0.3766 +1735835400000,2656.514,2656.848,2654.648,2655.898,0.2684 +1735835700000,2655.898,2657.904,2655.734,2657.648,0.2177 +1735836000000,2657.648,2658.248,2656.604,2657.304,0.1557 +1735836300000,2657.248,2659.548,2657.248,2658.948,0.1957 +1735836600000,2658.948,2659.848,2658.048,2659.848,0.2989 +1735836900000,2659.738,2660.348,2659.048,2659.148,0.2708 +1735837200000,2659.144,2660.364,2658.898,2660.148,0.2883 +1735837500000,2660.148,2660.374,2657.914,2658.148,0.1686 +1735837800000,2658.148,2659.448,2657.964,2658.954,0.1246 +1735838100000,2658.954,2658.954,2656.314,2657.864,0.3936 +1735838400000,2657.964,2659.848,2657.964,2658.274,0.2354 +1735838700000,2658.294,2658.294,2655.798,2656.154,0.2254 +1735839000000,2656.154,2656.348,2653.134,2653.625,0.334 +1735839300000,2653.625,2654.164,2652.904,2654.148,0.32 +1735839600000,2654.125,2654.225,2653.098,2653.414,0.3296 +1735839900000,2653.434,2653.575,2652.598,2652.815,0.2891 +1735840200000,2652.895,2654.965,2652.348,2654.848,0.2579 +1735840500000,2654.858,2656.558,2654.095,2656.394,0.354 +1735840800000,2656.375,2658.155,2655.778,2657.458,0.4161 +1735841100000,2657.464,2658.658,2657.464,2657.738,0.2956 +1735841400000,2657.738,2657.998,2656.288,2656.514,0.2113 +1735841700000,2656.514,2657.998,2656.008,2657.508,0.1451 +1735842000000,2657.508,2657.908,2655.355,2655.548,0.1421 +1735842300000,2655.635,2656.864,2654.798,2654.798,0.2417 +1735842600000,2654.744,2654.924,2653.725,2654.475,0.1507 +1735842900000,2654.445,2656.055,2654.395,2655.105,0.0969 +1735843200000,2655.125,2655.914,2654.315,2655.748,0.1777 +1735843500000,2655.704,2656.034,2654.614,2655.214,0.2515 +1735843800000,2655.314,2655.514,2654.524,2654.824,0.2355 +1735844100000,2654.814,2655.634,2654.814,2655.245,0.2845 +1735844400000,2655.245,2655.684,2654.398,2655.504,0.255 +1735844700000,2655.635,2655.664,2654.198,2654.398,0.2145 +1735845000000,2654.364,2654.914,2654.098,2654.364,0.2102 +1735845300000,2654.364,2655.048,2653.648,2654.648,0.2881 +1735845600000,2654.665,2655.385,2654.245,2654.948,0.398 +1735845900000,2654.948,2655.948,2654.844,2655.425,0.4205 +1735846200000,2655.415,2655.845,2654.648,2655.595,0.4973 +1735846500000,2655.585,2657.048,2655.448,2655.985,0.3773 +1735846800000,2656.035,2656.145,2654.268,2654.665,0.3738 +1735847100000,2654.665,2655.315,2654.155,2654.784,0.4473 +1735847400000,2654.865,2655.545,2654.235,2655.385,0.3369 +1735847700000,2655.348,2655.395,2654.265,2654.635,0.3627 +1735848000000,2654.564,2654.845,2653.985,2654.805,0.4113 +1735848300000,2654.815,2655.885,2654.815,2655.655,0.3092 +1735848600000,2655.565,2657.175,2655.345,2656.945,0.3338 +1735848900000,2656.935,2657.455,2656.265,2657.425,0.2294 +1735849200000,2657.565,2659.275,2657.415,2659.248,0.1911 +1735849500000,2659.248,2660.375,2658.425,2659.798,0.311 +1735849800000,2659.798,2660.348,2659.485,2659.715,0.3023 +1735850100000,2659.745,2659.745,2658.598,2659.044,0.2607 +1735850400000,2658.998,2659.905,2658.648,2659.045,0.2258 +1735850700000,2659.015,2659.998,2658.998,2659.388,0.2689 +1735851000000,2659.535,2659.948,2658.805,2659.648,0.2099 +1735851300000,2659.648,2659.848,2659.168,2659.598,0.1405 +1735851600000,2659.455,2660.148,2659.348,2659.948,0.0419 +1735851900000,2659.848,2659.948,2659.415,2659.798,0.0397 +1735852200000,2659.698,2659.798,2658.905,2658.905,0.038 +1735852500000,2658.898,2659.255,2658.315,2658.348,0.0384 +1735852800000,2658.348,2658.415,2657.748,2657.748,0.0304 +1735853100000,2657.745,2658.534,2657.745,2658.048,0.0487 +1735853400000,2658.048,2658.198,2656.415,2657.048,0.028 +1735853700000,2657.048,2657.775,2657.048,2657.748,0.0258 +1735854000000,2657.805,2658.055,2657.745,2657.855,0.0153 +1735854300000,2657.895,2658.365,2657.015,2657.145,0.0384 +1735854600000,2657.095,2657.505,2656.835,2657.295,0.0339 +1735854900000,2657.375,2657.805,2656.955,2657.195,0.0212 +1735858800000,2657.248,2657.805,2656.748,2657.598,0.0605 +1735859100000,2657.605,2657.898,2657.335,2657.838,0.0187 +1735859400000,2657.838,2658.115,2657.685,2657.948,0.0167 +1735859700000,2657.935,2658.848,2657.848,2658.385,0.024 +1735860000000,2658.395,2658.495,2658.278,2658.278,0.0206 +1735860300000,2658.225,2658.625,2658.225,2658.595,0.0223 +1735860600000,2658.595,2658.915,2658.305,2658.885,0.0366 +1735860900000,2658.905,2658.965,2658.598,2658.635,0.045 +1735861200000,2658.615,2659.398,2658.605,2658.998,0.0217 +1735861500000,2659.098,2659.198,2658.095,2658.115,0.0574 +1735861800000,2658.108,2658.395,2657.788,2658.208,0.0674 +1735862100000,2658.195,2658.605,2657.685,2658.295,0.1053 +1735862400000,2658.275,2660.305,2658.265,2660.135,0.1532 +1735862700000,2660.085,2660.985,2660.035,2660.595,0.1192 +1735863000000,2660.595,2660.825,2660.405,2660.655,0.0894 +1735863300000,2660.575,2660.985,2660.575,2660.595,0.0854 +1735863600000,2660.545,2660.595,2659.148,2659.485,0.1494 +1735863900000,2659.485,2660.485,2659.485,2659.564,0.1188 +1735864200000,2659.608,2660.014,2659.295,2659.654,0.0716 +1735864500000,2659.654,2660.194,2659.138,2659.244,0.1266 +1735864800000,2659.298,2659.314,2658.538,2658.875,0.1016 +1735865100000,2658.865,2659.948,2658.648,2659.848,0.143 +1735865400000,2659.848,2660.848,2659.705,2660.615,0.0844 +1735865700000,2660.635,2660.948,2660.198,2660.655,0.0751 +1735866000000,2660.655,2662.315,2659.588,2660.098,0.3403 +1735866300000,2659.955,2660.098,2659.165,2659.915,0.2322 +1735866600000,2659.955,2661.015,2659.898,2660.665,0.293 +1735866900000,2660.665,2661.205,2659.458,2659.815,0.3341 +1735867200000,2659.815,2659.855,2658.248,2658.715,0.2038 +1735867500000,2658.715,2658.855,2658.158,2658.555,0.2394 +1735867800000,2658.655,2658.985,2657.978,2658.755,0.1885 +1735868100000,2658.745,2659.025,2657.735,2657.965,0.1886 +1735868400000,2658.148,2658.248,2656.598,2656.775,0.1961 +1735868700000,2656.775,2658.445,2656.755,2658.005,0.1874 +1735869000000,2658.015,2658.865,2658.005,2658.595,0.1706 +1735869300000,2658.605,2659.975,2658.455,2659.325,0.1156 +1735869600000,2659.325,2659.595,2656.025,2656.565,0.2508 +1735869900000,2656.498,2660.138,2656.405,2658.808,0.365 +1735870200000,2658.808,2659.845,2658.028,2658.998,0.1992 +1735870500000,2659.095,2663.875,2659.095,2661.545,0.209 +1735870800000,2661.215,2662.398,2659.995,2660.045,0.2645 +1735871100000,2660.045,2660.405,2658.455,2659.165,0.3274 +1735871400000,2659.105,2661.455,2658.735,2660.795,0.4569 +1735871700000,2660.795,2661.598,2660.098,2661.435,0.2856 +1735872000000,2661.425,2661.935,2660.675,2661.245,0.2875 +1735872300000,2661.268,2661.268,2659.805,2660.205,0.3402 +1735872600000,2660.198,2661.975,2659.798,2661.695,0.2291 +1735872900000,2661.695,2662.935,2660.848,2662.335,0.4564 +1735873200000,2662.335,2662.548,2661.175,2661.275,0.1794 +1735873500000,2661.255,2664.405,2661.105,2662.795,0.3083 +1735873800000,2662.775,2663.845,2662.215,2662.985,0.3986 +1735874100000,2663.025,2664.115,2662.785,2664.065,0.2789 +1735874400000,2664.075,2664.884,2663.405,2664.605,0.207 +1735874700000,2664.605,2665.185,2663.098,2663.345,0.2282 +1735875000000,2663.305,2663.515,2662.585,2663.305,0.1222 +1735875300000,2663.295,2663.425,2662.315,2662.515,0.1676 +1735875600000,2662.525,2662.975,2661.905,2662.325,0.1657 +1735875900000,2662.305,2663.315,2662.025,2663.145,0.1082 +1735876200000,2663.145,2663.305,2662.498,2662.575,0.1665 +1735876500000,2662.605,2662.605,2662.025,2662.155,0.1504 +1735876800000,2662.125,2662.215,2661.675,2661.955,0.1377 +1735877100000,2661.925,2662.195,2661.585,2662.175,0.1073 +1735877400000,2662.175,2662.815,2661.775,2662.585,0.1279 +1735877700000,2662.575,2663.395,2662.475,2663.245,0.0861 +1735878000000,2663.235,2664.135,2663.155,2663.735,0.083 +1735878300000,2663.755,2664.195,2663.405,2663.875,0.0781 +1735878600000,2663.865,2663.995,2662.714,2662.714,0.1231 +1735878900000,2662.685,2662.848,2661.845,2662.205,0.0848 +1735879200000,2662.205,2662.435,2661.808,2662.078,0.0984 +1735879500000,2662.038,2662.595,2661.948,2662.215,0.1651 +1735879800000,2662.215,2662.455,2661.608,2662.255,0.1204 +1735880100000,2662.255,2662.968,2662.068,2662.735,0.1183 +1735880400000,2662.745,2662.775,2661.815,2661.855,0.244 +1735880700000,2661.855,2661.855,2660.945,2661.125,0.1541 +1735881000000,2661.145,2661.485,2661.088,2661.355,0.1267 +1735881300000,2661.315,2661.335,2660.465,2660.495,0.1274 +1735881600000,2660.485,2660.795,2659.875,2659.915,0.1493 +1735881900000,2659.935,2660.625,2659.825,2660.385,0.1404 +1735882200000,2660.285,2660.285,2659.255,2659.445,0.2159 +1735882500000,2659.425,2659.704,2658.565,2658.998,0.1583 +1735882800000,2658.998,2659.548,2658.715,2658.875,0.1414 +1735883100000,2658.828,2658.948,2657.855,2658.198,0.0863 +1735883400000,2658.165,2658.498,2655.815,2656.404,0.186 +1735883700000,2656.398,2658.505,2656.164,2658.405,0.262 +1735884000000,2658.398,2659.655,2658.035,2658.095,0.1019 +1735884300000,2658.035,2659.785,2657.535,2659.725,0.1399 +1735884600000,2659.698,2659.955,2658.185,2658.305,0.2312 +1735884900000,2658.348,2659.115,2657.715,2659.115,0.2661 +1735885200000,2659.048,2659.525,2657.955,2658.045,0.2101 +1735885500000,2658.035,2658.505,2657.065,2657.135,0.2326 +1735885800000,2657.115,2658.245,2656.485,2657.895,0.2473 +1735886100000,2657.895,2658.815,2656.975,2658.795,0.2958 +1735886400000,2658.805,2659.235,2658.495,2659.048,0.2256 +1735886700000,2659.005,2659.925,2658.698,2658.925,0.1769 +1735887000000,2658.998,2659.755,2658.635,2659.595,0.2056 +1735887300000,2659.595,2660.165,2659.135,2659.415,0.3426 +1735887600000,2659.405,2659.405,2657.165,2657.408,0.1598 +1735887900000,2657.365,2657.498,2655.428,2655.848,0.1764 +1735888200000,2655.848,2656.965,2655.598,2655.898,0.1043 +1735888500000,2655.898,2656.108,2654.654,2654.908,0.2297 +1735888800000,2654.908,2655.008,2651.708,2652.335,0.2611 +1735889100000,2652.348,2653.105,2651.768,2652.605,0.2803 +1735889400000,2652.605,2653.885,2652.365,2653.225,0.2839 +1735889700000,2653.195,2654.425,2653.115,2653.915,0.2507 +1735890000000,2653.905,2654.855,2653.795,2654.705,0.2666 +1735890300000,2654.705,2654.725,2652.795,2654.248,0.1903 +1735890600000,2654.255,2655.948,2653.845,2654.298,0.277 +1735890900000,2654.204,2655.345,2654.035,2654.045,0.339 +1735891200000,2654.045,2655.568,2652.398,2652.605,0.3535 +1735891500000,2652.605,2653.498,2651.935,2653.085,0.3463 +1735891800000,2653.055,2654.155,2652.325,2653.748,0.3066 +1735892100000,2653.685,2654.095,2652.225,2652.805,0.2282 +1735892400000,2652.815,2654.715,2652.435,2653.835,0.2589 +1735892700000,2653.865,2654.135,2651.935,2652.465,0.2242 +1735893000000,2652.495,2653.505,2651.755,2651.795,0.2984 +1735893300000,2651.905,2652.505,2651.5,2652.045,0.4056 +1735893600000,2652.125,2652.795,2651.625,2652.795,0.4665 +1735893900000,2652.795,2653.335,2649.925,2650.055,0.5851 +1735894200000,2650.055,2653.385,2649.795,2653.355,0.2679 +1735894500000,2653.315,2653.455,2652.075,2652.805,0.3005 +1735894800000,2652.805,2655.215,2652.695,2655.195,0.3722 +1735895100000,2655.175,2655.525,2653.155,2653.515,0.2725 +1735895400000,2653.525,2654.555,2652.985,2654.425,0.3655 +1735895700000,2654.425,2654.498,2652.958,2653.645,0.332 +1735896000000,2653.715,2655.795,2653.635,2655.285,0.3226 +1735896300000,2655.265,2655.315,2653.375,2653.795,0.2306 +1735896600000,2653.805,2654.485,2653.785,2654.485,0.1524 +1735896900000,2654.465,2655.765,2654.145,2654.885,0.2819 +1735897200000,2654.895,2655.375,2653.865,2653.965,0.1479 +1735897500000,2653.905,2654.495,2653.555,2653.985,0.216 +1735897800000,2653.985,2653.995,2652.845,2653.475,0.2185 +1735898100000,2653.415,2654.195,2653.415,2653.525,0.2007 +1735898400000,2653.395,2655.975,2653.325,2655.525,0.2702 +1735898700000,2655.545,2656.655,2655.545,2655.825,0.1803 +1735899000000,2655.795,2656.605,2655.668,2656.595,0.2044 +1735899300000,2656.595,2657.215,2655.395,2655.875,0.2878 +1735899600000,2655.885,2656.825,2655.615,2656.525,0.2846 +1735899900000,2656.525,2656.895,2656.035,2656.055,0.2389 +1735900200000,2656.015,2656.305,2653.608,2653.765,0.2262 +1735900500000,2653.755,2654.165,2652.928,2653.505,0.2673 +1735900800000,2653.495,2655.225,2653.175,2655.145,0.2959 +1735901100000,2655.145,2655.605,2654.605,2655.255,0.2506 +1735901400000,2655.215,2656.205,2655.035,2656.015,0.1425 +1735901700000,2656.025,2657.955,2656.025,2657.595,0.3006 +1735902000000,2657.545,2658.265,2657.115,2658.165,0.3634 +1735902300000,2658.185,2658.705,2657.715,2657.795,0.2204 +1735902600000,2657.785,2658.495,2657.595,2657.775,0.1812 +1735902900000,2657.755,2659.155,2657.355,2658.355,0.296 +1735903200000,2658.355,2658.385,2656.115,2656.955,0.1389 +1735903500000,2656.935,2657.215,2656.468,2656.785,0.0815 +1735903800000,2656.785,2657.598,2656.315,2656.925,0.098 +1735904100000,2656.985,2657.898,2656.745,2657.398,0.1011 +1735904400000,2657.398,2658.395,2657.215,2658.195,0.0913 +1735904700000,2658.245,2658.625,2656.474,2657.568,0.3011 +1735905000000,2657.568,2658.298,2656.834,2657.098,0.1981 +1735905300000,2657.098,2657.848,2656.765,2657.425,0.1933 +1735905600000,2657.415,2658.048,2656.975,2657.948,0.2424 +1735905900000,2657.948,2658.225,2656.965,2657.748,0.2194 +1735906200000,2657.785,2657.955,2657.185,2657.698,0.0725 +1735906500000,2657.698,2657.748,2656.458,2657.165,0.2805 +1735906800000,2657.148,2657.448,2656.608,2657.115,0.2953 +1735907100000,2657.085,2657.085,2655.175,2655.485,0.2579 +1735907400000,2655.485,2655.775,2654.635,2655.748,0.3101 +1735907700000,2655.685,2656.295,2654.988,2656.255,0.146 +1735908000000,2656.258,2657.085,2656.255,2656.575,0.1592 +1735908300000,2656.615,2657.395,2656.495,2656.795,0.1585 +1735908600000,2656.795,2657.085,2655.285,2655.418,0.1602 +1735908900000,2655.395,2655.665,2655.045,2655.085,0.2793 +1735909200000,2655.095,2655.285,2653.385,2653.615,0.7572 +1735909500000,2653.615,2655.298,2653.295,2655.115,0.5015 +1735909800000,2655.128,2656.135,2654.505,2655.255,0.3981 +1735910100000,2655.245,2656.175,2651.975,2651.975,0.468 +1735910400000,2652.005,2653.198,2647.898,2650.105,0.5006 +1735910700000,2650.115,2650.508,2648.615,2649.325,0.3693 +1735911000000,2649.355,2650.805,2648.348,2650.245,0.2946 +1735911300000,2650.255,2651.055,2643.665,2644.905,0.5091 +1735911600000,2644.905,2646.235,2643.355,2645.425,0.5892 +1735911900000,2645.435,2648.765,2645.435,2648.175,0.4565 +1735912200000,2648.165,2651.175,2648.165,2651.095,0.588 +1735912500000,2651.085,2651.285,2648.955,2649.685,0.7115 +1735912800000,2649.685,2650.195,2648.025,2649.085,0.6416 +1735913100000,2649.085,2649.755,2647.075,2648.165,0.9301 +1735913400000,2648.165,2648.645,2646.688,2647.038,0.6646 +1735913700000,2647.065,2648.095,2646.635,2647.595,0.6406 +1735914000000,2647.595,2648.255,2644.995,2645.795,0.6431 +1735914300000,2645.785,2649.255,2645.495,2648.975,0.6204 +1735914600000,2649.085,2651.535,2648.225,2650.965,0.7915 +1735914900000,2650.965,2651.585,2648.665,2651.148,0.7271 +1735915200000,2651.148,2652.505,2650.598,2650.598,0.5174 +1735915500000,2650.595,2650.595,2647.575,2648.588,0.722 +1735915800000,2648.618,2649.498,2645.965,2646.348,0.41 +1735916100000,2646.348,2648.475,2646.055,2647.135,0.1911 +1735916400000,2646.184,2647.548,2643.255,2645.538,0.4702 +1735916700000,2645.414,2648.068,2645.414,2645.685,0.6003 +1735917000000,2645.685,2646.795,2644.165,2645.595,0.8383 +1735917300000,2645.595,2645.935,2641.105,2641.434,0.8815 +1735917600000,2641.668,2643.405,2640.835,2642.375,0.3748 +1735917900000,2642.345,2643.898,2640.975,2642.175,0.3271 +1735918200000,2642.185,2645.135,2641.798,2644.308,0.3951 +1735918500000,2644.294,2645.798,2643.228,2645.798,0.391 +1735918800000,2645.798,2645.998,2643.768,2644.925,0.4077 +1735919100000,2644.925,2645.425,2643.938,2644.885,0.215 +1735919400000,2644.948,2645.648,2643.695,2644.045,0.3246 +1735919700000,2644.065,2644.548,2642.965,2643.755,0.3372 +1735920000000,2643.635,2647.025,2643.625,2646.548,0.2489 +1735920300000,2646.548,2647.085,2644.748,2645.205,0.3348 +1735920600000,2645.195,2645.925,2643.175,2643.305,0.5095 +1735920900000,2643.338,2643.338,2641.885,2642.225,0.5086 +1735921200000,2642.195,2642.555,2641.265,2642.085,0.4721 +1735921500000,2642.065,2642.555,2640.525,2641.055,0.5577 +1735921800000,2641.105,2642.405,2640.845,2641.715,0.4477 +1735922100000,2641.715,2643.245,2640.968,2642.975,0.4205 +1735922400000,2642.945,2643.415,2641.835,2642.075,0.3012 +1735922700000,2642.025,2642.025,2640.105,2640.405,0.4517 +1735923000000,2640.348,2640.365,2639.045,2639.235,0.2409 +1735923300000,2639.235,2639.975,2639,2639.805,0.2676 +1735923600000,2639.805,2640.805,2639.325,2640.798,0.2198 +1735923900000,2640.798,2642.525,2640.735,2642.398,0.1955 +1735924200000,2642.398,2642.398,2640.898,2641.198,0.1785 +1735924500000,2641.225,2642.155,2641.055,2641.885,0.191 +1735924800000,2641.895,2641.965,2640.355,2640.895,0.1853 +1735925100000,2640.955,2641.675,2640.688,2641.675,0.1747 +1735925400000,2641.655,2641.995,2640.425,2640.625,0.1564 +1735925700000,2640.698,2640.805,2639,2639.598,0.12 +1735926000000,2639.598,2641.348,2639.595,2640.785,0.0953 +1735926300000,2640.748,2642.085,2640.684,2641.548,0.1335 +1735926600000,2641.525,2641.725,2641.008,2641.405,0.1343 +1735926900000,2641.415,2642.198,2641.048,2641.648,0.1069 +1735927200000,2641.674,2642.148,2640.425,2641.098,0.1271 +1735927500000,2641.098,2641.698,2640.398,2641.524,0.0706 +1735927800000,2641.598,2641.598,2639.898,2640.098,0.079 +1735928100000,2640.104,2640.965,2639.634,2640.648,0.0872 +1735928400000,2640.595,2641.005,2639.738,2640.298,0.0992 +1735928700000,2640.298,2641.134,2639.598,2641.098,0.136 +1735929000000,2641.098,2641.598,2640.898,2641.298,0.092 +1735929300000,2641.298,2641.825,2640.898,2641.798,0.1183 +1735929600000,2641.798,2642.185,2641.155,2641.298,0.0961 +1735929900000,2641.298,2641.935,2641.085,2641.275,0.1147 +1735930200000,2641.275,2641.725,2640.735,2641.135,0.1771 +1735930500000,2641.135,2641.994,2640.898,2641.785,0.1855 +1735930800000,2641.765,2641.775,2640.998,2641.465,0.1264 +1735931100000,2641.485,2642.844,2641.305,2642.648,0.1089 +1735931400000,2642.648,2642.648,2641.695,2641.815,0.0791 +1735931700000,2641.798,2642.015,2641.148,2641.635,0.0856 +1735932000000,2641.635,2641.745,2640.685,2640.835,0.0791 +1735932300000,2640.835,2641.305,2640.405,2641.305,0.1045 +1735932600000,2641.325,2641.405,2640.814,2641.075,0.072 +1735932900000,2641.075,2642.035,2641.075,2641.355,0.0992 +1735933200000,2641.335,2641.345,2640.678,2640.794,0.1416 +1735933500000,2640.794,2641.114,2640.728,2640.824,0.1729 +1735933800000,2640.814,2640.824,2639.155,2639.448,0.1913 +1735934100000,2639.448,2640.004,2639,2639.248,0.2822 +1735934400000,2639.248,2639.584,2638.698,2639.164,0.1427 +1735934700000,2639.198,2640.004,2639,2639.015,0.1029 +1735935000000,2639.015,2639.115,2638.394,2639.064,0.0768 +1735935300000,2639.085,2639.398,2638.598,2639.298,0.0668 +1735935600000,2639.298,2639.615,2638.984,2639.565,0.0775 +1735935900000,2639.515,2639.515,2638.284,2639.098,0.0823 +1735936200000,2639.098,2639.598,2638.534,2638.598,0.0743 +1735936500000,2638.618,2638.684,2637.398,2637.935,0.084 +1735936800000,2637.935,2638.098,2637.048,2637.985,0.0972 +1735937100000,2638.145,2638.245,2636.995,2637.045,0.1169 +1735937400000,2636.995,2637.565,2636.725,2637.485,0.1544 +1735937700000,2637.495,2638.315,2637.255,2638.115,0.1391 +1735938000000,2638.115,2638.495,2637.555,2638.265,0.056 +1735938300000,2638.215,2638.445,2637.748,2638.105,0.0365 +1735938600000,2638.025,2638.055,2637.125,2637.345,0.0207 +1735938900000,2637.345,2637.365,2636.845,2636.985,0.0285 +1735939200000,2636.975,2637.325,2636.915,2636.985,0.0274 +1735939500000,2636.855,2637.675,2636.848,2637.525,0.0468 +1735939800000,2637.555,2637.555,2636.948,2637.195,0.0415 +1735940100000,2637.165,2637.268,2636.625,2637.268,0.0285 +1735940400000,2637.255,2639.715,2637.165,2639.655,0.0621 +1735940700000,2639.655,2640.555,2639.048,2639.048,0.0793 +1735941000000,2639.335,2639.748,2639.048,2639.448,0.0282 +1735941300000,2638.698,2640.248,2638.698,2639.898,0.0286 +1736118000000,2639.298,2641.115,2638.815,2639.645,0.1596 +1736118300000,2639.605,2640.855,2639.575,2640.755,0.0794 +1736118600000,2640.755,2640.985,2640.095,2640.965,0.0776 +1736118900000,2640.915,2641.965,2640.765,2641.645,0.076 +1736119200000,2641.685,2642.085,2641.595,2641.975,0.0907 +1736119500000,2642.005,2642.235,2641.635,2641.635,0.0691 +1736119800000,2641.625,2641.896,2640.515,2640.845,0.0825 +1736120100000,2640.825,2641.185,2640.295,2641.135,0.0712 +1736120400000,2641.155,2642.055,2641.005,2641.905,0.0708 +1736120700000,2641.895,2642.035,2641.175,2641.465,0.1229 +1736121000000,2641.385,2641.605,2640.785,2641.055,0.0696 +1736121300000,2641.075,2641.645,2640.345,2640.848,0.1061 +1736121600000,2640.835,2641.545,2640.555,2640.735,0.0979 +1736121900000,2640.725,2641.035,2640.285,2640.475,0.1122 +1736122200000,2640.525,2640.525,2638.795,2639.025,0.0707 +1736122500000,2639.025,2639.995,2638.765,2638.905,0.0674 +1736122800000,2638.895,2639.195,2638.425,2638.935,0.0767 +1736123100000,2638.948,2639.425,2638.725,2639.195,0.069 +1736123400000,2639.195,2639.648,2638.705,2639.255,0.099 +1736123700000,2639.255,2639.395,2638.775,2638.835,0.0852 +1736124000000,2638.835,2639.755,2638.805,2639.015,0.0787 +1736124300000,2638.985,2640.955,2638.748,2640.795,0.105 +1736124600000,2640.848,2642.075,2640.295,2641.655,0.084 +1736124900000,2641.665,2643.165,2641.665,2643.065,0.2126 +1736125200000,2643.035,2643.305,2640.815,2640.885,0.3725 +1736125500000,2640.855,2642.398,2640.615,2642.098,0.1572 +1736125800000,2642.075,2644.765,2642.005,2644.505,0.1627 +1736126100000,2644.505,2647.275,2644.448,2646.075,0.2433 +1736126400000,2646.045,2647.205,2645.065,2645.385,0.3047 +1736126700000,2645.375,2645.635,2644.675,2645.355,0.2393 +1736127000000,2645.345,2645.465,2643.825,2644.465,0.1791 +1736127300000,2644.515,2644.515,2642.675,2643.305,0.189 +1736127600000,2643.295,2644.095,2642.945,2643.295,0.1327 +1736127900000,2643.398,2643.945,2642.335,2642.915,0.1511 +1736128200000,2642.905,2643.335,2641.235,2641.565,0.1424 +1736128500000,2641.545,2642.498,2641.135,2641.185,0.2409 +1736128800000,2641.195,2642.055,2639.585,2641.315,0.3097 +1736129100000,2641.325,2643.505,2641.325,2642.965,0.2406 +1736129400000,2643.005,2644.098,2642.965,2643.525,0.2368 +1736129700000,2643.525,2643.605,2642.365,2643.455,0.1503 +1736130000000,2643.455,2643.485,2641.795,2643.005,0.1766 +1736130300000,2643.055,2644.155,2643.005,2643.215,0.1265 +1736130600000,2643.155,2644.098,2642.755,2643.298,0.1679 +1736130900000,2643.298,2644.305,2642.885,2644.298,0.2636 +1736131200000,2644.298,2645.175,2643.885,2643.955,0.2069 +1736131500000,2643.965,2644.248,2643.335,2643.905,0.334 +1736131800000,2643.905,2644.305,2643.295,2644.134,0.2465 +1736132100000,2644.134,2644.798,2643.898,2644.365,0.1011 +1736132400000,2644.355,2645.185,2643.445,2643.975,0.1944 +1736132700000,2643.975,2645.148,2643.205,2644.335,0.2878 +1736133000000,2644.325,2645.095,2643.655,2643.695,0.2238 +1736133300000,2643.665,2643.735,2641.805,2641.825,0.1432 +1736133600000,2641.795,2641.865,2640.755,2640.815,0.1491 +1736133900000,2640.795,2642.165,2640.715,2641.995,0.1362 +1736134200000,2641.985,2642.005,2639.905,2639.995,0.1345 +1736134500000,2639.998,2641.215,2639.815,2641.015,0.1128 +1736134800000,2641.045,2641.198,2640.468,2640.525,0.1287 +1736135100000,2640.535,2640.755,2639.015,2640.735,0.1171 +1736135400000,2640.735,2641.055,2639.955,2639.985,0.0467 +1736135700000,2639.955,2640.315,2639.555,2640.065,0.1195 +1736136000000,2640.055,2640.598,2640.025,2640.315,0.0915 +1736136300000,2640.315,2640.605,2640.045,2640.195,0.0988 +1736136600000,2640.225,2640.225,2636.965,2638.045,0.1404 +1736136900000,2638.125,2638.685,2636.375,2637.755,0.1352 +1736137200000,2637.775,2637.945,2634.945,2636.125,0.2385 +1736137500000,2636.125,2637.905,2635.925,2637.798,0.2059 +1736137800000,2637.798,2638.385,2636.605,2636.705,0.1673 +1736138100000,2636.705,2637.005,2635.865,2636.475,0.0998 +1736138400000,2636.475,2636.725,2635.875,2636.598,0.125 +1736138700000,2636.698,2637.235,2635.895,2636.555,0.2626 +1736139000000,2636.555,2636.785,2634.185,2635.335,0.2385 +1736139300000,2635.325,2635.795,2634.715,2635.295,0.1795 +1736139600000,2635.285,2635.885,2635.098,2635.485,0.1745 +1736139900000,2635.485,2636.065,2635.175,2635.305,0.1331 +1736140200000,2635.215,2635.485,2634.295,2634.675,0.1139 +1736140500000,2634.675,2635.698,2634.348,2634.465,0.1115 +1736140800000,2634.455,2635.355,2634.048,2635.155,0.1453 +1736141100000,2635.155,2635.185,2634.098,2634.105,0.1115 +1736141400000,2634.105,2634.855,2632.165,2633.448,0.3887 +1736141700000,2633.375,2633.435,2632.265,2632.485,0.319 +1736142000000,2632.475,2634.215,2632.185,2632.835,0.25 +1736142300000,2632.785,2633.465,2631.51,2632.275,0.2225 +1736142600000,2632.255,2634.115,2632.105,2633.965,0.1816 +1736142900000,2633.975,2633.975,2632.675,2633.775,0.1102 +1736143200000,2633.755,2635.025,2633.695,2634.648,0.1259 +1736143500000,2634.675,2635.148,2633.048,2634.515,0.2018 +1736143800000,2634.465,2634.575,2633.805,2634.225,0.1113 +1736144100000,2634.195,2634.975,2632.765,2633.105,0.2362 +1736144400000,2633.065,2633.085,2630.615,2631.495,0.3563 +1736144700000,2631.495,2632.545,2631.198,2631.255,0.1677 +1736145000000,2631.235,2631.394,2630.025,2630.748,0.2636 +1736145300000,2630.755,2631.095,2630.135,2630.185,0.1965 +1736145600000,2630.175,2631.955,2630.155,2631.565,0.1714 +1736145900000,2631.598,2632.395,2631.425,2631.605,0.1274 +1736146200000,2631.595,2631.948,2631.005,2631.285,0.2298 +1736146500000,2631.185,2632.198,2631.165,2631.375,0.1446 +1736146800000,2631.335,2632.465,2631.165,2631.898,0.2947 +1736147100000,2631.875,2633.615,2631.598,2632.415,0.5109 +1736147400000,2632.415,2633.015,2631.425,2631.918,0.2488 +1736147700000,2631.918,2631.965,2630.635,2630.765,0.1823 +1736148000000,2630.745,2631.115,2629.985,2630.975,0.2051 +1736148300000,2630.975,2631.085,2629.925,2630.805,0.165 +1736148600000,2630.895,2631.005,2627.755,2628.398,0.2393 +1736148900000,2628.415,2628.478,2625.035,2627.675,0.3242 +1736149200000,2627.675,2628.145,2625.548,2625.555,0.268 +1736149500000,2625.655,2626.895,2625.285,2626.748,0.1939 +1736149800000,2626.755,2627.385,2625.955,2626.955,0.2028 +1736150100000,2626.955,2627.645,2625.565,2626.705,0.178 +1736150400000,2626.705,2628.055,2625.575,2627.515,0.251 +1736150700000,2627.465,2628.025,2626.375,2627.525,0.1982 +1736151000000,2627.525,2628.085,2626.985,2627.915,0.2854 +1736151300000,2627.935,2628.325,2627.075,2627.755,0.3109 +1736151600000,2627.755,2629.905,2627.648,2628.655,0.1986 +1736151900000,2628.635,2629.855,2628.025,2629.655,0.203 +1736152200000,2629.665,2630.505,2627.415,2627.805,0.1781 +1736152500000,2627.805,2628.655,2627.048,2627.765,0.2552 +1736152800000,2627.765,2628.555,2627.355,2627.685,0.2286 +1736153100000,2627.685,2629.425,2627.195,2629.035,0.2435 +1736153400000,2628.965,2630.365,2628.795,2629.495,0.2695 +1736153700000,2629.525,2632.435,2629.525,2631.385,0.4172 +1736154000000,2631.295,2634.145,2631.035,2633.405,0.538 +1736154300000,2633.254,2634.225,2632.198,2633.798,0.2985 +1736154600000,2633.798,2634.955,2633.498,2634.685,0.1462 +1736154900000,2634.725,2635.045,2633.555,2634.948,0.1734 +1736155200000,2634.948,2635.525,2634.665,2634.845,0.118 +1736155500000,2634.858,2635.115,2632.965,2633.048,0.1159 +1736155800000,2633.004,2633.814,2632.348,2633.065,0.1155 +1736156100000,2633.065,2633.994,2632.598,2633.945,0.0871 +1736156400000,2633.935,2634.415,2633.315,2633.635,0.0579 +1736156700000,2633.625,2633.625,2631.584,2631.584,0.1059 +1736157000000,2631.608,2632.675,2631.424,2632.544,0.2411 +1736157300000,2632.544,2633.205,2632.135,2632.585,0.1402 +1736157600000,2632.585,2633.285,2632.115,2632.575,0.15 +1736157900000,2632.565,2632.835,2631.695,2631.745,0.1032 +1736158200000,2631.745,2632.055,2631.075,2631.195,0.1398 +1736158500000,2631.225,2633.315,2631.045,2632.515,0.2006 +1736158800000,2632.598,2632.725,2631.695,2632.225,0.1404 +1736159100000,2632.205,2633.275,2632.205,2632.575,0.0581 +1736159400000,2632.575,2632.695,2631.195,2631.825,0.1249 +1736159700000,2631.815,2631.995,2630.775,2631.505,0.0896 +1736160000000,2631.498,2632.925,2631.425,2632.748,0.0591 +1736160300000,2632.768,2633.625,2632.565,2633.625,0.0577 +1736160600000,2633.605,2633.695,2632.055,2632.648,0.0851 +1736160900000,2632.685,2634.875,2632.605,2633.595,0.1579 +1736161200000,2633.595,2634.348,2632.594,2633.124,0.3756 +1736161500000,2633.124,2633.844,2632.335,2633.398,0.4126 +1736161800000,2633.398,2637.004,2632.428,2636.158,0.4495 +1736162100000,2636.145,2639.924,2635.975,2639.498,0.643 +1736162400000,2639.494,2643.315,2639.198,2642.648,0.5999 +1736162700000,2642.654,2644.954,2641.665,2644.628,0.3486 +1736163000000,2644.628,2647.655,2643.254,2647.448,0.4945 +1736163300000,2647.484,2647.954,2643.884,2644.294,0.4883 +1736163600000,2644.148,2649.265,2643.848,2648.665,0.369 +1736163900000,2648.645,2649.305,2646.378,2646.788,0.2864 +1736164200000,2646.818,2647.038,2644.934,2645.645,0.2963 +1736164500000,2645.608,2646.925,2644.905,2645.425,0.2035 +1736164800000,2645.425,2646.848,2644.965,2645.204,0.3049 +1736165100000,2645.204,2645.848,2643.475,2643.848,0.295 +1736165400000,2643.835,2644.798,2642.398,2643.675,0.3326 +1736165700000,2643.715,2645.235,2643.048,2643.348,0.2606 +1736166000000,2643.368,2643.855,2642.385,2642.835,0.2714 +1736166300000,2642.815,2644.968,2642.154,2642.244,0.3191 +1736166600000,2642.234,2643.448,2641.844,2642.648,0.2793 +1736166900000,2642.648,2646.548,2642.604,2645.784,0.2667 +1736167200000,2645.848,2645.954,2644.148,2644.548,0.3005 +1736167500000,2644.555,2647.674,2644.348,2646.314,0.3532 +1736167800000,2646.414,2646.614,2642.425,2642.578,0.4731 +1736168100000,2642.574,2645.425,2642.574,2645.198,0.1671 +1736168400000,2645.065,2647.105,2643.214,2643.514,0.427 +1736168700000,2643.494,2648.668,2643.444,2647.605,0.4312 +1736169000000,2647.598,2648.198,2645.255,2645.715,0.4007 +1736169300000,2645.725,2646.114,2643.174,2645.498,0.5037 +1736169600000,2645.498,2646.098,2642.898,2643.448,0.4344 +1736169900000,2643.474,2643.948,2641.745,2642.195,0.5553 +1736170200000,2642.205,2642.318,2637.948,2638.148,0.4772 +1736170500000,2638.148,2638.148,2626.748,2630.055,0.8228 +1736170800000,2630.048,2630.585,2624.044,2624.514,0.7748 +1736171100000,2624.514,2625.614,2621.665,2624.954,0.5665 +1736171400000,2624.898,2627.098,2624.094,2626.248,0.3459 +1736171700000,2626.248,2626.498,2622.305,2624.048,0.7847 +1736172000000,2624.048,2627.458,2622.454,2626.924,0.6397 +1736172300000,2626.905,2629.948,2626.415,2627.355,0.3765 +1736172600000,2627.348,2629.148,2625.974,2626.698,0.2823 +1736172900000,2626.998,2628.498,2614.365,2618.498,0.7356 +1736173200000,2618.538,2623.755,2616.024,2622.705,0.4449 +1736173500000,2622.315,2626.515,2622.248,2625.575,0.3908 +1736173800000,2625.535,2628.398,2624.648,2624.874,0.6358 +1736174100000,2624.848,2627.215,2623.834,2624.848,0.5073 +1736174400000,2624.804,2626.098,2622.378,2623.874,0.417 +1736174700000,2623.888,2630.034,2623.874,2629.258,0.4932 +1736175000000,2629.248,2634.884,2627.914,2633.248,0.7807 +1736175300000,2633.165,2633.948,2630.548,2631.298,0.4309 +1736175600000,2631.304,2633.098,2630.014,2632.925,0.3648 +1736175900000,2632.898,2635.395,2630.698,2632.098,0.3754 +1736176200000,2632.098,2632.798,2629.934,2631.445,0.3579 +1736176500000,2631.465,2631.775,2629.335,2630.325,0.2781 +1736176800000,2630.325,2636.225,2629.395,2636.165,0.3015 +1736177100000,2636.165,2639.535,2635.705,2638.835,0.5496 +1736177400000,2638.835,2639.335,2636.505,2637.098,0.5891 +1736177700000,2637.098,2637.248,2633.785,2634.805,0.6487 +1736178000000,2634.805,2635.535,2632.975,2634.934,0.5974 +1736178300000,2634.985,2636.525,2632.035,2632.478,0.643 +1736178600000,2632.475,2635.965,2632.415,2634.265,0.5721 +1736178900000,2634.265,2635.195,2633.045,2634.195,0.4851 +1736179200000,2634.275,2635.015,2632.385,2634.555,0.5469 +1736179500000,2634.565,2636.535,2633.925,2636.275,0.4511 +1736179800000,2636.295,2637.265,2635.585,2636.735,0.4281 +1736180100000,2636.725,2637.725,2635.708,2635.855,0.7172 +1736180400000,2635.855,2637.905,2635.205,2637.905,0.504 +1736180700000,2637.885,2638.785,2637.075,2638.298,0.5922 +1736181000000,2638.254,2640.198,2638.098,2638.348,0.163 +1736181300000,2638.274,2640.398,2638.048,2638.898,0.1677 +1736181600000,2638.864,2640.698,2638.534,2640.148,0.1785 +1736181900000,2640.148,2641.148,2639.754,2640.024,0.198 +1736182200000,2639.998,2640.298,2638.404,2638.698,0.1596 +1736182500000,2638.664,2640.898,2638.598,2640.598,0.1092 +1736182800000,2640.665,2640.898,2639.748,2640.004,0.1741 +1736183100000,2640.004,2640.784,2638.975,2639.745,0.2604 +1736183400000,2639.805,2640.155,2638.685,2639.284,0.2186 +1736183700000,2639.285,2639.905,2637.495,2637.775,0.3043 +1736184000000,2637.775,2638.305,2637.055,2637.635,0.2223 +1736184300000,2637.658,2638.185,2636.548,2637.165,0.2464 +1736184600000,2637.158,2637.245,2636.255,2636.795,0.2028 +1736184900000,2636.795,2637.155,2635.698,2637.015,0.2935 +1736185200000,2637.015,2637.015,2635.665,2635.865,0.309 +1736185500000,2635.865,2636.215,2634.938,2635.455,0.2184 +1736185800000,2635.475,2635.555,2634.115,2634.275,0.281 +1736186100000,2634.315,2636.865,2634.258,2636.595,0.3918 +1736186400000,2636.625,2637.395,2634.305,2634.685,0.578 +1736186700000,2634.705,2635.945,2634.145,2634.185,0.504 +1736187000000,2634.165,2635.425,2633.645,2635.265,0.4724 +1736187300000,2635.335,2637.095,2634.975,2637.055,0.394 +1736187600000,2637.105,2638.205,2636.175,2638.095,0.4684 +1736187900000,2638.015,2638.485,2635.555,2636.225,0.4426 +1736188200000,2636.185,2636.585,2634.785,2635.025,0.4777 +1736188500000,2635.055,2636.015,2634.625,2635.505,0.4575 +1736188800000,2635.515,2636.895,2635.465,2636.095,0.5224 +1736189100000,2636.035,2636.465,2635.505,2635.645,0.3339 +1736189400000,2635.665,2636.435,2635.345,2635.665,0.3285 +1736189700000,2635.608,2636.065,2634.435,2634.475,0.1704 +1736190000000,2634.515,2634.515,2632.785,2633.315,0.7092 +1736190300000,2633.335,2634.645,2633.335,2634.575,0.704 +1736190600000,2634.575,2634.695,2633.615,2633.825,0.3244 +1736190900000,2633.825,2634.655,2633.575,2633.885,0.4141 +1736191200000,2633.945,2634.465,2633.304,2634.045,0.445 +1736191500000,2633.995,2634.885,2633.655,2634.385,0.1351 +1736191800000,2634.395,2634.665,2633.505,2633.995,0.1307 +1736192100000,2633.905,2634.408,2633.525,2633.885,0.2841 +1736192400000,2633.955,2635.065,2633.748,2634.935,0.2753 +1736192700000,2634.945,2635.315,2634.448,2634.935,0.1982 +1736193000000,2634.998,2635.205,2633.635,2634.425,0.205 +1736193300000,2634.435,2634.815,2633.765,2634.168,0.2941 +1736193600000,2634.165,2634.785,2633.715,2634.345,0.2701 +1736193900000,2634.284,2634.465,2633.155,2633.965,0.2496 +1736194200000,2633.904,2634.215,2632.985,2633.895,0.2955 +1736194500000,2633.905,2635.285,2633.555,2634.395,0.3764 +1736194800000,2634.395,2634.395,2633.615,2634.365,0.3889 +1736195100000,2634.365,2634.705,2633.435,2634.005,0.3149 +1736195400000,2633.995,2634.125,2633.495,2633.565,0.3614 +1736195700000,2633.555,2633.945,2633.115,2633.285,0.329 +1736196000000,2633.285,2634.425,2633.175,2634.415,0.2818 +1736196300000,2634.415,2634.645,2634.045,2634.595,0.3337 +1736196600000,2634.565,2634.605,2633.995,2634.375,0.2508 +1736196900000,2634.385,2634.755,2633.675,2634.485,0.2306 +1736197200000,2634.444,2635.235,2634.444,2635.145,0.0835 +1736197500000,2635.165,2636.065,2635.125,2635.855,0.0562 +1736197800000,2635.975,2636.285,2635.565,2636.065,0.0411 +1736198100000,2636.048,2636.795,2635.865,2636.565,0.0425 +1736198400000,2636.575,2636.665,2636.248,2636.505,0.0353 +1736198700000,2636.548,2636.935,2636.415,2636.655,0.0425 +1736199000000,2636.625,2636.805,2636.165,2636.548,0.0356 +1736199300000,2636.535,2636.555,2635.948,2636.355,0.023 +1736199600000,2636.335,2636.355,2635.785,2635.905,0.0309 +1736199900000,2635.905,2636.155,2635.815,2635.875,0.0405 +1736200200000,2635.875,2636.175,2635.495,2635.585,0.0382 +1736200500000,2635.645,2636.155,2635.305,2635.995,0.0501 +1736204400000,2635.618,2635.965,2635.018,2635.248,0.0382 +1736204700000,2635.348,2635.855,2635.348,2635.598,0.0348 +1736205000000,2635.605,2635.798,2635.398,2635.475,0.0536 +1736205300000,2635.435,2635.455,2634.985,2635.055,0.0266 +1736205600000,2635.055,2635.315,2634.965,2634.965,0.0236 +1736205900000,2635.048,2635.048,2634.698,2634.724,0.0171 +1736206200000,2634.735,2634.798,2634.085,2634.248,0.0504 +1736206500000,2634.225,2634.698,2633.998,2634.485,0.0299 +1736206800000,2634.385,2634.605,2633.898,2633.998,0.0231 +1736207100000,2634.098,2634.115,2633.395,2633.555,0.0247 +1736207400000,2633.555,2634.968,2633.525,2634.555,0.0412 +1736207700000,2634.555,2634.908,2634.265,2634.465,0.0799 +1736208000000,2634.548,2635.048,2634.215,2634.215,0.0668 +1736208300000,2634.225,2634.498,2633.845,2633.865,0.0489 +1736208600000,2633.915,2634.498,2633.915,2634.175,0.0465 +1736208900000,2634.198,2634.345,2633.365,2633.565,0.0688 +1736209200000,2633.555,2633.705,2632.905,2633.085,0.0972 +1736209500000,2633.075,2633.398,2632.795,2632.925,0.048 +1736209800000,2632.905,2633.835,2632.775,2633.705,0.0476 +1736210100000,2633.735,2633.785,2632.948,2633.075,0.031 +1736210400000,2633.105,2633.748,2632.985,2633.165,0.056 +1736210700000,2633.165,2634.715,2632.935,2634.348,0.0612 +1736211000000,2634.348,2634.798,2634.295,2634.425,0.0724 +1736211300000,2634.415,2635.035,2633.785,2634.895,0.0828 +1736211600000,2634.875,2637.824,2634.704,2636.044,0.3225 +1736211900000,2636.044,2636.425,2634.884,2635.964,0.2474 +1736212200000,2635.964,2637.305,2635.444,2637.175,0.1626 +1736212500000,2637.175,2637.195,2635.678,2636.415,0.1821 +1736212800000,2636.415,2638.925,2636.315,2638.798,0.1914 +1736213100000,2638.898,2638.898,2636.655,2637.425,0.2584 +1736213400000,2637.325,2637.825,2636.175,2637.375,0.3038 +1736213700000,2637.355,2638.724,2637.215,2638.644,0.1868 +1736214000000,2638.965,2639.214,2637.014,2638.498,0.1861 +1736214300000,2638.445,2640.328,2638.098,2640.198,0.1649 +1736214600000,2640.198,2641.105,2639.405,2640.125,0.1482 +1736214900000,2640.125,2640.255,2638.744,2638.855,0.1188 +1736215200000,2638.845,2640.045,2638.715,2639.055,0.0977 +1736215500000,2639.075,2639.075,2637.825,2638.405,0.0852 +1736215800000,2638.395,2638.605,2637.595,2637.845,0.0969 +1736216100000,2637.845,2638.695,2637.285,2638.245,0.0624 +1736216400000,2638.265,2638.325,2637.015,2637.095,0.079 +1736216700000,2637.065,2638.305,2636.745,2637.918,0.0771 +1736217000000,2637.935,2638.205,2636.965,2636.965,0.184 +1736217300000,2636.995,2638.225,2636.725,2638.105,0.1549 +1736217600000,2638.098,2638.255,2637.455,2637.595,0.1094 +1736217900000,2637.585,2638.785,2637.145,2638.625,0.0861 +1736218200000,2638.615,2638.645,2637.615,2638.625,0.0971 +1736218500000,2638.655,2639.615,2638.115,2638.498,0.2653 +1736218800000,2638.498,2638.498,2637.565,2638.195,0.2115 +1736219100000,2638.165,2638.165,2637.355,2637.655,0.1412 +1736219400000,2637.655,2638.815,2637.655,2638.615,0.0776 +1736219700000,2638.605,2638.798,2638.285,2638.645,0.0442 +1736220000000,2638.605,2638.805,2638.508,2638.745,0.0565 +1736220300000,2638.715,2639.385,2638.465,2638.735,0.0587 +1736220600000,2638.745,2640.005,2638.685,2639.124,0.0637 +1736220900000,2639.114,2639.898,2638.744,2639.145,0.0551 +1736221200000,2639.145,2640.125,2638.928,2639.105,0.0633 +1736221500000,2639.095,2639.135,2638.274,2638.598,0.0472 +1736221800000,2638.565,2638.798,2638.354,2638.598,0.056 +1736222100000,2638.508,2639.385,2638.108,2639.378,0.0679 +1736222400000,2639.378,2639.378,2638.354,2639.325,0.0502 +1736222700000,2639.325,2639.695,2638.545,2638.545,0.0479 +1736223000000,2638.595,2639.018,2638.305,2638.635,0.0505 +1736223300000,2638.645,2639.315,2638.555,2638.585,0.0972 +1736223600000,2638.654,2638.895,2637.684,2638.024,0.0973 +1736223900000,2638.005,2638.185,2637.144,2637.774,0.0993 +1736224200000,2637.774,2638.445,2637.764,2638.055,0.0982 +1736224500000,2637.975,2638.535,2637.915,2638.175,0.1213 +1736224800000,2638.165,2638.385,2637.815,2637.855,0.0583 +1736225100000,2637.885,2638.475,2637.885,2638.015,0.075 +1736225400000,2638.015,2639.598,2637.925,2638.935,0.164 +1736225700000,2638.945,2638.945,2637.785,2638.055,0.1842 +1736226000000,2638.055,2638.185,2636.855,2638.165,0.2154 +1736226300000,2638.165,2638.875,2638.105,2638.735,0.1383 +1736226600000,2638.695,2639.355,2638.685,2639.095,0.1393 +1736226900000,2639.035,2640.775,2638.975,2640.415,0.1128 +1736227200000,2640.415,2644.075,2640.395,2643.248,0.1715 +1736227500000,2643.215,2643.835,2642.178,2642.998,0.1767 +1736227800000,2643.014,2644.198,2642.534,2643.498,0.3138 +1736228100000,2643.498,2645.655,2643.244,2644.905,0.1583 +1736228400000,2644.945,2645.215,2643.485,2644.084,0.1472 +1736228700000,2644.055,2644.718,2644.055,2644.308,0.1203 +1736229000000,2644.308,2644.995,2643.698,2644.848,0.1552 +1736229300000,2644.835,2644.945,2643.625,2644.405,0.1055 +1736229600000,2644.405,2645.495,2643.894,2644.644,0.1498 +1736229900000,2644.674,2646.515,2644.634,2646.198,0.3143 +1736230200000,2646.144,2646.398,2644.924,2645.154,0.2729 +1736230500000,2645.114,2645.648,2644.824,2644.948,0.2172 +1736230800000,2644.948,2645.204,2643.098,2644.148,0.2201 +1736231100000,2644.248,2645.385,2644.248,2645.298,0.1499 +1736231400000,2645.254,2645.748,2644.748,2645.348,0.1877 +1736231700000,2645.348,2645.384,2642.808,2643.014,0.2531 +1736232000000,2643.004,2643.948,2642.504,2643.448,0.1664 +1736232300000,2643.448,2643.648,2641.374,2641.604,0.2057 +1736232600000,2641.574,2641.654,2640.234,2640.805,0.231 +1736232900000,2640.825,2641.155,2639.648,2640.155,0.1324 +1736233200000,2640.148,2641.998,2639.775,2641.848,0.2127 +1736233500000,2641.848,2641.965,2641.055,2641.448,0.1105 +1736233800000,2641.495,2641.575,2639.815,2639.845,0.1695 +1736234100000,2639.838,2640.705,2639.575,2640.665,0.1455 +1736234400000,2640.648,2641.048,2639.415,2639.765,0.1144 +1736234700000,2639.815,2640.645,2639.635,2640.605,0.0918 +1736235000000,2640.545,2641.205,2639.848,2639.855,0.2386 +1736235300000,2639.848,2640.015,2639.165,2639.585,0.3481 +1736235600000,2639.555,2639.664,2638.485,2638.898,0.2108 +1736235900000,2638.898,2639.398,2638.525,2638.635,0.1821 +1736236200000,2638.645,2639.245,2637.945,2638.155,0.2427 +1736236500000,2638.155,2640.475,2638.105,2640.348,0.1912 +1736236800000,2640.348,2643.635,2639.885,2643.305,0.2602 +1736237100000,2643.295,2643.295,2640.955,2641.135,0.2364 +1736237400000,2641.105,2642.855,2641.035,2642.648,0.2538 +1736237700000,2642.685,2644.105,2642.548,2643.235,0.2487 +1736238000000,2643.245,2644.015,2642.485,2643.895,0.1599 +1736238300000,2643.895,2644.545,2643.415,2643.895,0.192 +1736238600000,2643.865,2644.625,2643.665,2644.025,0.1984 +1736238900000,2644.025,2644.205,2643.098,2643.285,0.149 +1736239200000,2643.275,2644.155,2642.955,2643.055,0.1847 +1736239500000,2643.065,2643.575,2641.775,2641.885,0.2249 +1736239800000,2641.875,2642.085,2640.428,2640.815,0.2978 +1736240100000,2640.805,2642.545,2640.425,2642.485,0.2285 +1736240400000,2642.425,2642.925,2641.165,2641.425,0.3323 +1736240700000,2641.425,2641.995,2640.235,2640.325,0.3909 +1736241000000,2640.325,2641.605,2640.025,2640.195,0.3074 +1736241300000,2640.178,2641.335,2640.095,2640.885,0.2111 +1736241600000,2640.895,2641.275,2640.205,2641.265,0.2081 +1736241900000,2641.235,2644.025,2640.898,2643.895,0.1753 +1736242200000,2643.395,2643.705,2641.875,2642.345,0.2126 +1736242500000,2642.325,2642.648,2641.075,2642.548,0.2218 +1736242800000,2642.345,2642.655,2640.915,2641.265,0.15 +1736243100000,2641.255,2641.435,2640.465,2640.945,0.1253 +1736243400000,2640.965,2642.355,2640.965,2641.565,0.1887 +1736243700000,2641.615,2642.048,2641.005,2641.175,0.1393 +1736244000000,2641.155,2642.255,2641.148,2641.848,0.1845 +1736244300000,2641.805,2643.765,2641.748,2643.185,0.1856 +1736244600000,2643.185,2643.495,2642.535,2642.848,0.2892 +1736244900000,2642.848,2643.465,2642.615,2643.205,0.1847 +1736245200000,2643.215,2643.485,2642.375,2642.555,0.1763 +1736245500000,2642.555,2642.925,2642.115,2642.495,0.2177 +1736245800000,2642.515,2644.335,2642.485,2643.185,0.2831 +1736246100000,2643.105,2644.335,2643.105,2644.295,0.2766 +1736246400000,2644.285,2644.565,2643.485,2643.705,0.2542 +1736246700000,2643.675,2643.695,2642.675,2643.355,0.2038 +1736247000000,2643.515,2643.895,2642.825,2643.325,0.1282 +1736247300000,2643.455,2643.995,2643.285,2643.725,0.1531 +1736247600000,2643.715,2645.395,2643.698,2645.248,0.1949 +1736247900000,2645.295,2646.848,2644.965,2646.285,0.2494 +1736248200000,2646.355,2646.495,2644.475,2644.715,0.2139 +1736248500000,2644.745,2644.745,2642.795,2643.285,0.2547 +1736248800000,2643.315,2644.105,2641.885,2643.985,0.2713 +1736249100000,2643.955,2645.375,2643.945,2645.335,0.1982 +1736249400000,2645.345,2645.425,2644.585,2645.225,0.1574 +1736249700000,2645.215,2645.298,2644.454,2644.705,0.2698 +1736250000000,2644.698,2646.598,2644.638,2646.458,0.1994 +1736250300000,2646.498,2647.838,2646.498,2646.898,0.2 +1736250600000,2646.865,2648.478,2646.255,2647.898,0.2163 +1736250900000,2647.898,2648.298,2646.848,2648.255,0.2255 +1736251200000,2648.198,2648.875,2647.334,2648.188,0.2374 +1736251500000,2648.175,2651.125,2647.935,2649.555,0.3752 +1736251800000,2649.555,2650.415,2647.424,2648.075,0.4232 +1736252100000,2648.065,2649.245,2647.234,2649.135,0.1005 +1736252400000,2649.165,2649.215,2647.785,2648.348,0.1443 +1736252700000,2648.348,2648.755,2647.658,2647.984,0.2329 +1736253000000,2647.984,2648.848,2647.755,2648.748,0.2416 +1736253300000,2648.735,2648.945,2647.475,2648.148,0.1574 +1736253600000,2648.134,2651.745,2648.134,2649.464,0.2521 +1736253900000,2649.448,2650.545,2648.854,2650.498,0.1496 +1736254200000,2650.495,2652.575,2650.495,2651.135,0.1402 +1736254500000,2651.135,2652.085,2650.855,2651.395,0.2106 +1736254800000,2651.375,2654.544,2649.835,2652.735,0.5581 +1736255100000,2652.765,2653.238,2649.835,2653.015,0.6245 +1736255400000,2653.098,2654.935,2653.098,2654.835,0.6422 +1736255700000,2654.835,2657.755,2654.125,2657.754,0.3998 +1736256000000,2657.785,2660.945,2657.515,2659.698,0.494 +1736256300000,2659.735,2660.558,2658.064,2660.204,0.3419 +1736256600000,2660.234,2661.875,2658.094,2658.698,0.346 +1736256900000,2658.498,2660.965,2656.948,2659.455,0.3211 +1736257200000,2659.475,2661.145,2659.475,2660.965,0.1876 +1736257500000,2660.965,2662.695,2659.735,2660.264,0.3464 +1736257800000,2660.215,2663.445,2659.704,2662.885,0.342 +1736258100000,2662.824,2664.098,2661.374,2662.288,0.4807 +1736258400000,2662.298,2662.698,2659.414,2660.005,0.4958 +1736258700000,2660.015,2660.298,2658.745,2660.048,0.4215 +1736259000000,2660.004,2661.598,2658.384,2658.418,0.2359 +1736259300000,2658.384,2658.598,2655.564,2657.548,0.4753 +1736259600000,2657.498,2660.548,2656.838,2659.798,0.3695 +1736259900000,2659.755,2660.474,2658.868,2660.198,0.3383 +1736260200000,2660.198,2662.498,2659.965,2661.535,0.6198 +1736260500000,2661.575,2662.875,2660.914,2661.884,0.7258 +1736260800000,2662.045,2662.898,2660.958,2661.254,0.5408 +1736261100000,2661.254,2661.538,2659.065,2659.845,0.6881 +1736261400000,2659.805,2660.815,2658.738,2660.698,0.7156 +1736261700000,2660.705,2660.728,2657.298,2658.405,0.2347 +1736262000000,2658.395,2658.395,2646.545,2647.105,0.8496 +1736262300000,2647.105,2647.165,2642.035,2644.495,1.0562 +1736262600000,2644.515,2648.825,2643.875,2648.475,1.1285 +1736262900000,2648.505,2651.255,2647.805,2651.215,1.0284 +1736263200000,2651.065,2653.075,2650.415,2651.865,0.9574 +1736263500000,2651.885,2653.548,2650.048,2651.148,0.7583 +1736263800000,2651.125,2651.948,2648.648,2650.885,0.4188 +1736264100000,2650.848,2651.565,2644.645,2645.585,0.3584 +1736264400000,2645.705,2647.695,2645.455,2647.325,0.2833 +1736264700000,2647.325,2649.265,2645.848,2649.148,0.333 +1736265000000,2649.148,2650.848,2648.285,2648.285,0.3709 +1736265300000,2648.284,2649.948,2647.555,2647.585,0.3164 +1736265600000,2647.545,2649.655,2646.225,2648.885,0.2782 +1736265900000,2648.895,2649.625,2647.405,2648.858,0.2844 +1736266200000,2648.858,2649.865,2647.878,2648.248,0.3153 +1736266500000,2648.245,2653.495,2648.025,2653.048,0.2445 +1736266800000,2653.075,2653.625,2651.605,2651.908,0.2908 +1736267100000,2651.784,2651.784,2650.348,2650.418,0.5002 +1736267400000,2650.454,2652.648,2648.638,2650.548,0.3683 +1736267700000,2650.548,2653.575,2649.948,2653.575,0.2608 +1736268000000,2653.574,2654.548,2652.454,2654.098,0.2691 +1736268300000,2653.998,2655.448,2653.574,2653.998,0.2943 +1736268600000,2653.998,2653.998,2651.448,2652.225,0.3606 +1736268900000,2652.245,2652.625,2651.048,2651.615,0.2314 +1736269200000,2651.594,2653.148,2651.594,2652.495,0.193 +1736269500000,2652.495,2653.665,2652.028,2652.535,0.2339 +1736269800000,2652.515,2653.004,2651.838,2652.554,0.2547 +1736270100000,2652.554,2655.348,2652.204,2654.448,0.2459 +1736270400000,2654.448,2654.448,2651.585,2653.115,0.2191 +1736270700000,2653.105,2654.695,2652.948,2654.648,0.2027 +1736271000000,2654.648,2655.848,2653.165,2653.405,0.2054 +1736271300000,2653.415,2653.825,2651.985,2652.035,0.1473 +1736271600000,2651.995,2652.365,2650.875,2651.225,0.1489 +1736271900000,2651.265,2651.405,2650.105,2650.665,0.1538 +1736272200000,2650.615,2652.125,2650.368,2652.125,0.168 +1736272500000,2652.125,2652.725,2651.985,2652.385,0.1585 +1736272800000,2652.345,2652.495,2650.155,2650.275,0.1696 +1736273100000,2650.348,2651.685,2650.348,2650.455,0.1435 +1736273400000,2650.435,2650.875,2649.508,2650.425,0.1601 +1736273700000,2650.425,2652.175,2649.895,2652.045,0.1589 +1736274000000,2652.045,2652.295,2650.745,2650.865,0.179 +1736274300000,2650.875,2651.755,2649.885,2650.685,0.1617 +1736274600000,2650.665,2650.755,2648.825,2649.005,0.1679 +1736274900000,2649.015,2649.045,2647.945,2648.905,0.1717 +1736275200000,2648.975,2649.035,2647.345,2647.965,0.1715 +1736275500000,2647.965,2649.195,2647.875,2648.255,0.1776 +1736275800000,2648.265,2648.515,2647.355,2647.435,0.1768 +1736276100000,2647.475,2649.185,2647.195,2649.035,0.1319 +1736276400000,2649.055,2649.635,2648.445,2649.005,0.1606 +1736276700000,2649.005,2649.365,2648.515,2649.055,0.1478 +1736277000000,2649.055,2649.755,2648.825,2649.095,0.1381 +1736277300000,2649.125,2649.215,2647.878,2648.145,0.1675 +1736277600000,2648.145,2648.385,2646.925,2647.165,0.1519 +1736277900000,2647.165,2647.755,2646.808,2647.395,0.1777 +1736278200000,2647.415,2648.195,2647.255,2647.865,0.1727 +1736278500000,2647.865,2648.495,2647.585,2648.095,0.1444 +1736278800000,2648.075,2649.955,2647.185,2649.575,0.1338 +1736279100000,2649.565,2650.245,2649.148,2649.274,0.1601 +1736279400000,2649.294,2649.944,2648.915,2649.295,0.1703 +1736279700000,2649.275,2649.455,2648.735,2649.055,0.1452 +1736280000000,2649.054,2649.725,2648.105,2648.105,0.1616 +1736280300000,2648.135,2648.935,2648.065,2648.125,0.186 +1736280600000,2648.165,2649.065,2647.308,2648.925,0.1858 +1736280900000,2648.975,2649.175,2647.985,2648.465,0.2063 +1736281200000,2648.448,2648.665,2647.475,2648.035,0.2253 +1736281500000,2647.884,2648.285,2647.705,2648.045,0.2249 +1736281800000,2648.055,2648.275,2647.345,2647.668,0.2583 +1736282100000,2647.685,2647.955,2646.965,2647.745,0.3526 +1736282400000,2647.725,2648.275,2647.215,2647.465,0.4234 +1736282700000,2647.465,2648.895,2647.315,2648.575,0.288 +1736283000000,2648.598,2650.885,2648.598,2650.665,0.3346 +1736283300000,2650.614,2651.285,2649.725,2650.198,0.251 +1736283600000,2650.185,2650.304,2649.625,2649.905,0.0555 +1736283900000,2649.895,2650.215,2649.815,2649.945,0.0367 +1736284200000,2649.935,2649.975,2649.695,2649.715,0.0291 +1736284500000,2649.695,2649.975,2649.515,2649.705,0.035 +1736284800000,2649.705,2649.975,2649.635,2649.635,0.0364 +1736285100000,2649.635,2650.035,2649.548,2649.685,0.0332 +1736285400000,2649.765,2650.115,2649.715,2649.995,0.028 +1736285700000,2650.025,2650.025,2649.365,2649.435,0.0193 +1736286000000,2649.305,2649.795,2649.295,2649.455,0.023 +1736286300000,2649.455,2649.825,2649.255,2649.625,0.0377 +1736286600000,2649.495,2649.605,2647.505,2648.085,0.0378 +1736286900000,2648.125,2648.798,2648.025,2648.185,0.0274 +1736290800000,2647.965,2649.546,2647.725,2648.095,0.0498 +1736291100000,2648.248,2648.948,2648.215,2648.548,0.036 +1736291400000,2648.548,2649.148,2648.248,2648.955,0.0392 +1736291700000,2648.955,2649.848,2648.048,2648.448,0.0253 +1736292000000,2648.454,2648.548,2648.054,2648.275,0.0199 +1736292300000,2648.345,2648.665,2648.275,2648.495,0.0101 +1736292600000,2648.485,2649.545,2648.485,2649.395,0.0185 +1736292900000,2649.405,2649.405,2648.855,2649.255,0.0174 +1736293200000,2649.245,2649.455,2648.805,2649.115,0.0189 +1736293500000,2649.115,2649.548,2648.575,2649.548,0.042 +1736293800000,2649.448,2650.045,2648.765,2649.575,0.131 +1736294100000,2649.575,2649.948,2649.458,2649.555,0.0567 +1736294400000,2649.465,2649.655,2648.975,2649.235,0.0526 +1736294700000,2649.265,2649.815,2648.435,2649.455,0.0863 +1736295000000,2649.455,2649.925,2649.075,2649.328,0.1032 +1736295300000,2649.345,2650.315,2649.345,2650.165,0.1005 +1736295600000,2650.195,2651.075,2649.918,2650.865,0.0781 +1736295900000,2650.915,2650.915,2650.238,2650.695,0.0838 +1736296200000,2650.725,2651.345,2650.605,2651.025,0.141 +1736296500000,2650.985,2650.995,2650.335,2650.605,0.0732 +1736296800000,2650.615,2651.025,2650.215,2650.835,0.1168 +1736297100000,2650.845,2651.375,2650.565,2651.085,0.0454 +1736297400000,2651.085,2651.085,2650.255,2650.665,0.143 +1736297700000,2650.665,2650.735,2649.895,2650.435,0.1306 +1736298000000,2650.445,2650.755,2648.025,2648.775,0.5357 +1736298300000,2648.865,2649.645,2648.285,2649.115,0.477 +1736298600000,2649.185,2649.585,2648.325,2648.685,0.2933 +1736298900000,2648.775,2648.995,2647.725,2647.925,0.4484 +1736299200000,2647.875,2648.435,2647.348,2647.745,0.345 +1736299500000,2647.765,2648.955,2647.485,2648.015,0.1612 +1736299800000,2648.025,2648.725,2647.485,2648.315,0.1828 +1736300100000,2648.345,2648.635,2647.385,2648.085,0.1725 +1736300400000,2648.095,2649.555,2646.975,2648.645,0.3085 +1736300700000,2648.675,2648.675,2647.555,2647.645,0.3061 +1736301000000,2647.645,2648.555,2647.525,2647.895,0.2633 +1736301300000,2647.895,2648.685,2647.848,2648.615,0.2345 +1736301600000,2648.555,2648.595,2646.905,2647.855,0.22 +1736301900000,2647.815,2648.325,2647.375,2647.565,0.1923 +1736302200000,2647.574,2648.395,2647.185,2648.248,0.274 +1736302500000,2648.245,2648.365,2647.648,2647.648,0.1464 +1736302800000,2647.748,2647.935,2647.375,2647.405,0.1065 +1736303100000,2647.405,2647.625,2647.045,2647.215,0.0563 +1736303400000,2647.215,2647.215,2645.795,2646.265,0.3338 +1736303700000,2646.265,2647.748,2646.048,2646.665,0.2612 +1736304000000,2646.675,2648.495,2646.548,2648.265,0.1889 +1736304300000,2648.255,2649.185,2648.255,2648.895,0.1235 +1736304600000,2648.895,2650.155,2648.525,2649.608,0.1557 +1736304900000,2649.585,2649.608,2648.664,2648.705,0.1667 +1736305200000,2648.664,2648.664,2647.955,2648.055,0.1098 +1736305500000,2648.025,2648.615,2647.905,2648.015,0.1489 +1736305800000,2648.005,2648.005,2646.645,2646.948,0.1219 +1736306100000,2646.948,2647.748,2646.485,2647.475,0.1178 +1736306400000,2647.455,2647.555,2646.545,2647.455,0.1769 +1736306700000,2647.455,2647.605,2646.615,2646.665,0.273 +1736307000000,2646.665,2647.665,2646.564,2646.595,0.2136 +1736307300000,2646.595,2646.865,2646.175,2646.445,0.1346 +1736307600000,2646.365,2646.425,2645.395,2646.398,0.1422 +1736307900000,2646.295,2647.215,2646.295,2646.798,0.1319 +1736308200000,2646.815,2647.045,2646.598,2646.735,0.1011 +1736308500000,2646.665,2647.165,2646.598,2646.615,0.1402 +1736308800000,2646.575,2647.185,2646.445,2647.115,0.144 +1736309100000,2647.075,2647.735,2647.015,2647.525,0.106 +1736309400000,2647.545,2648.535,2647.535,2647.885,0.1564 +1736309700000,2647.895,2648.005,2647.095,2647.095,0.0767 +1736310000000,2647.115,2647.275,2646.755,2646.835,0.0616 +1736310300000,2646.835,2647.455,2646.825,2647.455,0.066 +1736310600000,2647.435,2647.555,2647.085,2647.145,0.0561 +1736310900000,2647.135,2647.155,2646.455,2646.655,0.1011 +1736311200000,2646.655,2646.655,2645.805,2645.848,0.1247 +1736311500000,2645.848,2646.305,2645.748,2646.055,0.1352 +1736311800000,2646.055,2646.135,2645.095,2645.548,0.1498 +1736312100000,2645.548,2646.855,2645.448,2646.848,0.106 +1736312400000,2646.848,2647.155,2646.685,2646.755,0.1037 +1736312700000,2646.715,2647.265,2646.515,2646.935,0.1078 +1736313000000,2646.955,2647.225,2646.855,2647.005,0.097 +1736313300000,2646.975,2648.075,2646.835,2648.005,0.1881 +1736313600000,2648.005,2649.058,2647.755,2649.048,0.2342 +1736313900000,2649.058,2649.748,2648.925,2649.005,0.1833 +1736314200000,2648.968,2650.275,2648.968,2649.425,0.2208 +1736314500000,2649.415,2650.048,2648.724,2649.548,0.2075 +1736314800000,2649.575,2649.948,2649.048,2649.348,0.1176 +1736315100000,2649.348,2650.478,2649.048,2649.474,0.1147 +1736315400000,2649.474,2650.378,2649.448,2649.778,0.0965 +1736315700000,2649.778,2650.578,2649.678,2649.885,0.1416 +1736316000000,2649.848,2649.994,2648.818,2649.208,0.2236 +1736316300000,2649.245,2649.574,2648.818,2649.248,0.216 +1736316600000,2649.248,2651.248,2649.248,2650.798,0.1613 +1736316900000,2650.805,2651.848,2650.505,2651.535,0.1616 +1736317200000,2651.505,2651.925,2651.315,2651.535,0.2016 +1736317500000,2651.525,2652.495,2651.375,2651.565,0.1856 +1736317800000,2651.615,2651.705,2650.465,2650.918,0.1371 +1736318100000,2650.775,2651.605,2650.585,2651.475,0.0991 +1736318400000,2651.475,2652.248,2651.295,2651.795,0.086 +1736318700000,2651.815,2652.315,2651.325,2651.755,0.0933 +1736319000000,2651.755,2652.845,2651.675,2652.275,0.0864 +1736319300000,2652.275,2652.275,2651.715,2652.028,0.1012 +1736319600000,2652.035,2652.445,2651.678,2652.185,0.1881 +1736319900000,2652.195,2653.575,2651.995,2653.485,0.167 +1736320200000,2653.615,2654.255,2652.845,2653.595,0.1811 +1736320500000,2653.565,2653.995,2653.028,2653.028,0.2584 +1736320800000,2652.945,2653.375,2652.668,2652.905,0.1005 +1736321100000,2652.875,2652.985,2652.258,2652.735,0.1038 +1736321400000,2652.758,2653.055,2652.258,2652.948,0.115 +1736321700000,2652.948,2653.448,2652.525,2653.048,0.0946 +1736322000000,2653.048,2653.248,2651.678,2651.725,0.1031 +1736322300000,2651.735,2652.145,2651.555,2651.734,0.3256 +1736322600000,2651.734,2652.035,2651.628,2651.735,0.1959 +1736322900000,2651.725,2652.648,2651.665,2652.448,0.0839 +1736323200000,2652.448,2652.825,2650.895,2651.164,0.2113 +1736323500000,2651.164,2651.604,2650.428,2650.718,0.241 +1736323800000,2650.718,2651.435,2650.635,2650.954,0.2346 +1736324100000,2650.954,2651.748,2650.485,2651.648,0.1828 +1736324400000,2651.648,2652.448,2650.624,2651.148,0.1502 +1736324700000,2651.148,2651.348,2649.445,2650.264,0.2704 +1736325000000,2650.264,2652.074,2649.874,2651.195,0.2012 +1736325300000,2651.195,2653.355,2650.955,2653.175,0.1068 +1736325600000,2653.175,2653.705,2652.604,2652.678,0.3265 +1736325900000,2652.678,2652.715,2651.178,2651.178,0.2777 +1736326200000,2651.178,2651.864,2650.775,2650.775,0.1535 +1736326500000,2650.815,2652.005,2650.745,2651.848,0.1047 +1736326800000,2651.744,2652.748,2651.594,2652.444,0.2847 +1736327100000,2652.474,2653.868,2652.415,2653.145,0.2493 +1736327400000,2653.084,2654.874,2652.984,2653.385,0.2773 +1736327700000,2653.324,2654.035,2652.968,2653.048,0.2427 +1736328000000,2653.048,2653.224,2652.414,2652.964,0.1375 +1736328300000,2652.964,2653.648,2652.548,2653.384,0.2191 +1736328600000,2653.364,2654.735,2653.348,2653.744,0.1675 +1736328900000,2653.794,2654.048,2653.324,2653.328,0.1579 +1736329200000,2653.328,2654.114,2653.225,2653.848,0.1593 +1736329500000,2653.964,2653.964,2652.248,2652.484,0.1444 +1736329800000,2652.465,2653.448,2652.285,2653.134,0.1045 +1736330100000,2653.095,2653.675,2652.515,2653.345,0.1399 +1736330400000,2653.345,2654.015,2653.215,2653.318,0.1784 +1736330700000,2653.318,2653.748,2652.704,2652.738,0.0882 +1736331000000,2652.738,2654.035,2652.738,2653.135,0.1822 +1736331300000,2653.195,2653.605,2652.598,2653.105,0.1477 +1736331600000,2653.105,2653.765,2652.945,2653.675,0.1253 +1736331900000,2653.675,2654.395,2653.285,2654.355,0.1867 +1736332200000,2654.355,2654.495,2653.348,2654.485,0.266 +1736332500000,2654.548,2654.955,2653.775,2654.225,0.1458 +1736332800000,2654.215,2654.995,2653.988,2654.448,0.1714 +1736333100000,2654.445,2654.915,2653.595,2653.695,0.2606 +1736333400000,2653.725,2654.105,2653.095,2653.348,0.084 +1736333700000,2653.348,2653.775,2653.138,2653.138,0.1504 +1736334000000,2652.944,2653.098,2651.515,2651.598,0.1532 +1736334300000,2651.578,2652.488,2651.305,2652.215,0.1904 +1736334600000,2652.215,2652.315,2650.838,2651.238,0.1947 +1736334900000,2651.235,2651.955,2651.235,2651.648,0.1408 +1736335200000,2651.648,2651.955,2651.278,2651.278,0.1814 +1736335500000,2651.278,2651.415,2648.638,2648.818,0.3375 +1736335800000,2648.818,2649.405,2647.454,2648.275,0.7004 +1736336100000,2648.215,2649.445,2648.145,2648.465,0.5347 +1736336400000,2648.448,2649.865,2647.745,2649.675,0.2536 +1736336700000,2649.675,2650.815,2649.255,2649.315,0.674 +1736337000000,2649.315,2650.198,2649.045,2649.798,0.4567 +1736337300000,2649.735,2651.045,2649.598,2650.595,0.2121 +1736337600000,2650.605,2650.885,2649.578,2649.755,0.703 +1736337900000,2649.755,2650.715,2649.145,2650.498,0.6447 +1736338200000,2650.498,2650.548,2649.585,2649.648,0.5566 +1736338500000,2649.565,2649.648,2647.348,2647.348,0.3484 +1736338800000,2647.335,2648.345,2646.065,2646.335,0.3053 +1736339100000,2646.485,2648.105,2645.674,2647.515,0.2078 +1736339400000,2647.555,2649.155,2647.015,2648.735,0.18 +1736339700000,2648.735,2650.548,2648.695,2650.548,0.4561 +1736340000000,2650.395,2650.698,2649.065,2650.048,0.3866 +1736340300000,2650.025,2651.858,2650.025,2651.765,0.4115 +1736340600000,2651.775,2652.308,2650.998,2651.298,0.4905 +1736340900000,2651.205,2652.108,2650.865,2651.848,0.4459 +1736341200000,2651.748,2656.995,2651.395,2655.985,0.9277 +1736341500000,2655.985,2657.455,2654.985,2657.155,0.6676 +1736341800000,2657.205,2657.845,2655.348,2655.588,0.296 +1736342100000,2655.588,2658.055,2655.398,2655.694,0.2711 +1736342400000,2655.694,2659.195,2655.118,2658.764,0.669 +1736342700000,2658.748,2658.884,2650.005,2654.684,0.3421 +1736343000000,2654.684,2656.048,2652.928,2653.248,0.3202 +1736343300000,2653.248,2657.155,2652.364,2655.275,0.5214 +1736343600000,2655.294,2657.915,2655.154,2657.548,0.7599 +1736343900000,2657.545,2658.695,2656.208,2656.998,0.3796 +1736344200000,2656.998,2658.698,2656.898,2658.335,0.4667 +1736344500000,2658.355,2660.085,2658.355,2660.035,0.3946 +1736344800000,2660.025,2663.895,2659.845,2663.134,0.891 +1736345100000,2663.124,2663.998,2661.328,2661.955,0.5694 +1736345400000,2661.935,2664.274,2661.725,2662.265,0.3762 +1736345700000,2662.248,2663.295,2660.354,2660.798,0.3944 +1736346000000,2660.798,2662.575,2660.298,2662.455,0.2224 +1736346300000,2662.445,2662.795,2661.455,2662.375,0.2239 +1736346600000,2662.365,2665.325,2662.125,2664.748,0.5803 +1736346900000,2664.748,2667.525,2664.248,2666.248,0.8755 +1736347200000,2666.134,2667.424,2663.974,2665.264,0.7325 +1736347500000,2665.325,2665.424,2661.915,2665.044,0.6134 +1736347800000,2665.005,2665.954,2664.288,2664.354,0.6539 +1736348100000,2664.364,2664.554,2660.364,2661.084,0.4932 +1736348400000,2661.084,2665.105,2659.114,2664.864,0.5693 +1736348700000,2664.835,2665.275,2662.948,2663.724,0.431 +1736349000000,2663.765,2664.848,2662.544,2663.745,0.4443 +1736349300000,2663.705,2665.915,2663.684,2665.875,0.6786 +1736349600000,2665.884,2665.945,2662.805,2663.684,0.4199 +1736349900000,2663.684,2665.055,2662.795,2664.055,0.4478 +1736350200000,2664.064,2666.434,2663.735,2666.048,0.3596 +1736350500000,2665.965,2667.648,2665.575,2666.448,0.4159 +1736350800000,2666.448,2667.148,2665.598,2666.248,0.3177 +1736351100000,2666.174,2666.498,2664.248,2665.628,0.2514 +1736351400000,2665.628,2666.208,2663.598,2664.328,0.4271 +1736351700000,2664.274,2665.898,2664.164,2665.698,0.2403 +1736352000000,2665.698,2666.585,2664.785,2664.998,0.349 +1736352300000,2665.095,2665.398,2663.555,2663.708,0.3393 +1736352600000,2663.685,2664.798,2662.415,2664.575,0.3627 +1736352900000,2664.585,2665.965,2663.854,2665.298,0.183 +1736353200000,2665.285,2667.175,2665.285,2666.515,0.3737 +1736353500000,2666.515,2666.765,2665.585,2666.185,0.2349 +1736353800000,2666.185,2666.704,2665.635,2666.048,0.1866 +1736354100000,2666.048,2666.148,2664.248,2665.598,0.2038 +1736354400000,2665.798,2668.014,2665.625,2667.014,0.3407 +1736354700000,2667.084,2668.994,2666.884,2668.484,0.3389 +1736355000000,2668.484,2669.734,2667.988,2668.998,0.2858 +1736355300000,2668.998,2669.844,2668.798,2669.498,0.1862 +1736355600000,2669.498,2669.654,2668.098,2668.398,0.188 +1736355900000,2668.125,2669.198,2667.224,2668.298,0.1128 +1736356200000,2668.298,2669.554,2668.185,2669.098,0.2324 +1736356500000,2669.098,2669.298,2667.545,2667.798,0.2087 +1736356800000,2667.815,2668.254,2665.714,2666.214,0.2473 +1736357100000,2666.214,2666.678,2662.345,2662.725,0.3286 +1736357400000,2662.715,2662.715,2658.998,2660.138,0.234 +1736357700000,2660.135,2660.448,2650.795,2651.115,0.4417 +1736358000000,2651.214,2655.065,2649.114,2653.178,0.6242 +1736358300000,2653.178,2654.448,2650.545,2651.615,0.6762 +1736358600000,2651.615,2654.435,2649.684,2654.365,0.6517 +1736358900000,2654.245,2656.448,2654.098,2655.445,0.4333 +1736359200000,2655.424,2657.915,2654.798,2657.848,0.3014 +1736359500000,2657.848,2659.005,2656.448,2657.374,0.3068 +1736359800000,2657.415,2658.875,2654.435,2654.505,0.233 +1736360100000,2654.505,2656.565,2654.335,2654.515,0.1662 +1736360400000,2654.515,2655.725,2654.045,2655.565,0.2048 +1736360700000,2655.565,2656.655,2654.685,2656.005,0.3204 +1736361000000,2655.965,2657.575,2655.315,2656.355,0.3903 +1736361300000,2656.355,2657.984,2656.348,2657.075,0.3036 +1736361600000,2657.155,2657.285,2656.248,2656.864,0.2237 +1736361900000,2656.855,2656.864,2653.725,2654.048,0.2863 +1736362200000,2653.955,2653.955,2651.338,2652.125,0.3305 +1736362500000,2652.064,2653.234,2651.915,2652.555,0.2521 +1736362800000,2652.568,2654.015,2652.185,2653.635,0.1492 +1736363100000,2653.655,2657.865,2653.474,2657.785,0.3893 +1736363400000,2657.828,2658.025,2656.405,2656.425,0.3018 +1736363700000,2656.415,2659.935,2656.415,2659.785,0.2757 +1736364000000,2659.764,2660.434,2659.304,2660.068,0.3045 +1736364300000,2660.068,2660.198,2658.798,2659.808,0.329 +1736364600000,2659.798,2659.854,2657.904,2658.078,0.3716 +1736364900000,2657.998,2658.504,2656.184,2656.804,0.3239 +1736365200000,2656.804,2657.875,2656.598,2657.185,0.4614 +1736365500000,2657.185,2657.935,2656.548,2657.775,0.4644 +1736365800000,2657.775,2658.248,2656.754,2657.364,0.3047 +1736366100000,2657.354,2658.548,2656.948,2658.174,0.2918 +1736366400000,2658.145,2659.448,2658.145,2659.048,0.2051 +1736366700000,2659.084,2659.748,2658.858,2659.348,0.214 +1736367000000,2659.348,2659.585,2658.298,2659.014,0.3026 +1736367300000,2659.055,2660.348,2658.948,2659.804,0.2593 +1736367600000,2659.744,2660.494,2659.298,2659.758,0.2138 +1736367900000,2659.925,2660.084,2659.248,2659.694,0.2593 +1736368200000,2659.694,2660.304,2659.148,2659.164,0.1467 +1736368500000,2659.248,2659.548,2658.848,2659.448,0.1043 +1736368800000,2659.448,2660.348,2659.348,2660.264,0.1312 +1736369100000,2660.264,2661.875,2660.064,2661.685,0.1572 +1736369400000,2661.685,2663.674,2661.515,2663.674,0.2295 +1736369700000,2663.575,2663.884,2662.604,2663.348,0.3072 +1736370000000,2663.235,2663.548,2661.868,2662.278,0.082 +1736370300000,2662.308,2663.535,2662.308,2663.208,0.0982 +1736370600000,2663.208,2663.815,2662.298,2662.905,0.0543 +1736370900000,2662.985,2663.105,2662.478,2663.095,0.0492 +1736371200000,2663.095,2663.878,2662.995,2663.315,0.0592 +1736371500000,2663.315,2663.945,2663.048,2663.378,0.0503 +1736371800000,2663.385,2663.385,2661.845,2661.875,0.04 +1736372100000,2661.805,2662.078,2660.965,2661.775,0.085 +1736372400000,2662.078,2662.828,2661.825,2662.148,0.0372 +1736372700000,2662.148,2662.578,2661.848,2661.955,0.0639 +1736373000000,2662.085,2663.028,2661.245,2661.448,0.0762 +1736373300000,2661.355,2662.208,2660.758,2661.105,0.0655 +1736377200000,2660.865,2662.698,2660.638,2662.255,0.061 +1736377500000,2662.238,2662.598,2661.948,2662.188,0.0427 +1736377800000,2662.188,2662.358,2661.858,2662.198,0.0548 +1736378100000,2662.198,2662.375,2662.025,2662.105,0.0433 +1736378400000,2662.115,2662.298,2661.925,2662.005,0.0525 +1736378700000,2662.025,2662.145,2662.005,2662.098,0.0221 +1736379000000,2662.098,2662.375,2661.885,2662.165,0.0869 +1736379300000,2662.205,2662.765,2662.145,2662.625,0.0377 +1736379600000,2662.645,2662.655,2662.365,2662.395,0.0168 +1736379900000,2662.425,2663.098,2662.395,2662.798,0.0332 +1736380200000,2662.798,2663.098,2662.348,2662.565,0.0141 +1736380500000,2662.535,2662.625,2662.458,2662.475,0.0138 +1736380800000,2662.475,2662.698,2661.525,2661.645,0.034 +1736381100000,2661.665,2661.675,2661.235,2661.315,0.0392 +1736381400000,2661.325,2661.325,2660.315,2660.375,0.0401 +1736381700000,2660.355,2660.935,2660.265,2660.615,0.0881 +1736382000000,2660.615,2660.875,2659.955,2660.515,0.0605 +1736382300000,2660.505,2660.998,2659.305,2659.895,0.1127 +1736382600000,2659.895,2660.305,2659.514,2659.628,0.1606 +1736382900000,2659.585,2660.128,2659.414,2659.965,0.0995 +1736383200000,2659.995,2660.595,2659.735,2660.098,0.0818 +1736383500000,2660.105,2660.925,2659.898,2660.385,0.0631 +1736383800000,2660.405,2661.005,2660.195,2660.465,0.0602 +1736384100000,2660.465,2660.745,2659.385,2659.775,0.1154 +1736384400000,2659.785,2661.285,2659.548,2659.878,0.3686 +1736384700000,2659.905,2660.035,2658.425,2658.478,0.3015 +1736385000000,2658.475,2659.075,2657.538,2657.985,0.2016 +1736385300000,2657.925,2659.118,2657.785,2659.098,0.4195 +1736385600000,2659.198,2659.198,2657.915,2658.295,0.3055 +1736385900000,2658.258,2658.945,2657.578,2657.578,0.2232 +1736386200000,2657.578,2659.005,2657.145,2658.975,0.2433 +1736386500000,2658.975,2659.765,2658.655,2659.155,0.1469 +1736386800000,2659.145,2659.945,2659.075,2659.085,0.0922 +1736387100000,2659.085,2659.985,2658.075,2659.965,0.1139 +1736387400000,2659.975,2661.025,2659.555,2659.725,0.1506 +1736387700000,2659.715,2660.035,2658.205,2658.458,0.1399 +1736388000000,2658.458,2659.975,2658.195,2658.508,0.184 +1736388300000,2658.508,2659.205,2658.128,2658.385,0.223 +1736388600000,2658.415,2658.715,2657.408,2657.615,0.218 +1736388900000,2657.608,2657.608,2656.328,2657.255,0.1692 +1736389200000,2657.235,2657.505,2656.755,2656.965,0.1855 +1736389500000,2656.935,2656.985,2656.168,2656.815,0.1819 +1736389800000,2656.815,2657.605,2656.695,2656.815,0.298 +1736390100000,2656.815,2657.505,2656.155,2657.385,0.2567 +1736390400000,2657.385,2657.755,2656.815,2657.375,0.1624 +1736390700000,2657.365,2657.825,2656.915,2656.985,0.2465 +1736391000000,2656.985,2657.785,2656.635,2657.648,0.2369 +1736391300000,2657.678,2658.655,2657.388,2658.535,0.2021 +1736391600000,2658.535,2659.475,2658.245,2659.355,0.1325 +1736391900000,2659.385,2660.545,2659.325,2660.365,0.0989 +1736392200000,2660.355,2661.125,2659.895,2660.405,0.088 +1736392500000,2660.355,2660.845,2659.295,2659.455,0.2082 +1736392800000,2659.445,2660.025,2659.238,2659.915,0.3178 +1736393100000,2659.955,2660.398,2659.508,2659.798,0.1555 +1736393400000,2659.798,2660.998,2659.698,2660.555,0.1115 +1736393700000,2660.605,2661.945,2660.605,2661.605,0.1349 +1736394000000,2661.605,2661.615,2661.185,2661.415,0.0579 +1736394300000,2661.425,2661.465,2660.105,2660.435,0.0776 +1736394600000,2660.415,2660.485,2659.448,2659.838,0.0893 +1736394900000,2659.818,2659.818,2659.035,2659.235,0.0752 +1736395200000,2659.235,2659.585,2658.465,2658.598,0.094 +1736395500000,2658.598,2658.598,2657.998,2658.265,0.0542 +1736395800000,2658.235,2658.698,2657.798,2658.698,0.0563 +1736396100000,2658.698,2658.698,2657.345,2657.635,0.0637 +1736396400000,2657.635,2657.985,2656.875,2657.225,0.0754 +1736396700000,2657.245,2657.275,2656.605,2656.675,0.0829 +1736397000000,2656.675,2656.875,2655.945,2656.065,0.1488 +1736397300000,2656.085,2656.225,2655.305,2655.785,0.0873 +1736397600000,2655.695,2656.545,2655.645,2655.925,0.1229 +1736397900000,2655.925,2657.045,2655.695,2656.535,0.2809 +1736398200000,2656.545,2657.255,2656.515,2657.045,0.1871 +1736398500000,2657.055,2659.065,2657.005,2658.845,0.2507 +1736398800000,2658.815,2660.348,2658.695,2659.895,0.1947 +1736399100000,2659.895,2660.845,2659.415,2660.705,0.1175 +1736399400000,2660.685,2660.685,2659.085,2659.545,0.0712 +1736399700000,2659.545,2660.075,2659.115,2659.445,0.0976 +1736400000000,2659.448,2659.555,2658.705,2658.955,0.126 +1736400300000,2658.955,2659.685,2658.748,2658.915,0.1694 +1736400600000,2658.845,2659.495,2658.365,2658.915,0.3809 +1736400900000,2658.915,2658.955,2657.874,2658.305,0.2037 +1736401200000,2658.195,2658.825,2657.535,2658.045,0.2931 +1736401500000,2658.045,2659.185,2657.705,2659.185,0.2117 +1736401800000,2659.185,2659.745,2658.725,2659.095,0.1396 +1736402100000,2659.065,2659.085,2657.564,2658.295,0.3355 +1736402400000,2658.285,2658.975,2658.248,2658.735,0.288 +1736402700000,2658.675,2659.515,2658.675,2658.905,0.1917 +1736403000000,2658.905,2659.415,2658.485,2659.035,0.2844 +1736403300000,2659.025,2660.195,2658.795,2659.195,0.2138 +1736403600000,2659.145,2659.915,2658.965,2659.605,0.1816 +1736403900000,2659.605,2660.945,2659.585,2660.835,0.266 +1736404200000,2660.835,2662.035,2660.348,2661.885,0.404 +1736404500000,2661.885,2663.165,2661.735,2663.095,0.3079 +1736404800000,2663.055,2664.545,2662.955,2664.005,0.3371 +1736405100000,2664.005,2665.525,2663.795,2664.908,0.3007 +1736405400000,2664.875,2665.405,2664.275,2665.095,0.271 +1736405700000,2665.085,2666.775,2664.675,2666.575,0.1814 +1736406000000,2666.595,2666.645,2665.015,2665.275,0.2089 +1736406300000,2665.255,2665.615,2664.785,2665.128,0.1614 +1736406600000,2665.025,2666.218,2664.758,2665.384,0.2038 +1736406900000,2665.345,2665.975,2665.095,2665.335,0.0511 +1736407200000,2665.305,2665.905,2664.558,2665.545,0.1106 +1736407500000,2665.545,2665.675,2664.648,2665.118,0.2268 +1736407800000,2665.114,2665.174,2664.114,2664.264,0.2867 +1736408100000,2664.274,2665.695,2664.274,2665.525,0.1856 +1736408400000,2665.545,2666.115,2664.485,2664.708,0.0905 +1736408700000,2664.758,2665.274,2663.948,2663.968,0.212 +1736409000000,2663.954,2665.404,2663.608,2663.708,0.3144 +1736409300000,2663.645,2663.718,2662.074,2662.218,0.3357 +1736409600000,2662.164,2662.618,2660.315,2660.588,0.401 +1736409900000,2660.554,2662.648,2660.268,2661.594,0.3435 +1736410200000,2661.634,2662.154,2661.134,2661.644,0.561 +1736410500000,2661.644,2663.575,2661.204,2662.804,0.4672 +1736410800000,2662.828,2664.748,2662.544,2664.045,0.3029 +1736411100000,2664.045,2665.174,2663.574,2664.524,0.3332 +1736411400000,2664.634,2666.345,2664.244,2666.285,0.3234 +1736411700000,2666.295,2666.714,2663.684,2664.095,0.3716 +1736412000000,2664.055,2664.105,2661.834,2662.158,0.2823 +1736412300000,2662.084,2666.095,2661.094,2665.625,0.4055 +1736412600000,2665.695,2666.075,2664.184,2665.048,0.2362 +1736412900000,2664.894,2665.048,2663.494,2664.124,0.2383 +1736413200000,2664.234,2665.148,2663.504,2663.514,0.2654 +1736413500000,2663.498,2663.964,2662.474,2662.474,0.3604 +1736413800000,2662.438,2663.698,2662.068,2662.998,0.3528 +1736414100000,2662.998,2664.988,2662.794,2664.318,0.2726 +1736414400000,2664.314,2664.414,2662.438,2662.658,0.341 +1736414700000,2662.648,2664.314,2662.438,2663.548,0.2429 +1736415000000,2663.544,2664.335,2663.178,2663.905,0.2276 +1736415300000,2663.894,2664.175,2662.925,2663.635,0.276 +1736415600000,2663.635,2666.444,2663.215,2665.725,0.302 +1736415900000,2665.735,2666.015,2664.935,2665.298,0.1543 +1736416200000,2665.298,2666.115,2664.944,2665.174,0.202 +1736416500000,2665.174,2665.224,2663.924,2664.744,0.2077 +1736416800000,2664.744,2664.944,2664.208,2664.854,0.3355 +1736417100000,2664.854,2665.215,2664.585,2665.055,0.2495 +1736417400000,2665.055,2666.185,2664.665,2665.995,0.1796 +1736417700000,2665.995,2666.465,2665.355,2665.454,0.1303 +1736418000000,2665.454,2666.618,2665.034,2665.705,0.1788 +1736418300000,2665.705,2666.275,2665.485,2665.964,0.129 +1736418600000,2666.004,2666.448,2665.068,2666.048,0.1862 +1736418900000,2666.048,2668.035,2666.048,2667.785,0.1446 +1736419200000,2667.785,2668.374,2666.295,2668.204,0.2699 +1736419500000,2668.204,2668.244,2667.174,2667.648,0.2618 +1736419800000,2667.734,2668.348,2667.428,2667.698,0.1838 +1736420100000,2667.694,2667.744,2666.558,2667.294,0.2405 +1736420400000,2667.274,2668.548,2665.064,2666.808,0.4056 +1736420700000,2666.848,2668.675,2666.848,2668.448,0.2346 +1736421000000,2668.498,2668.858,2667.235,2667.538,0.2268 +1736421300000,2667.535,2667.785,2667.095,2667.205,0.1028 +1736421600000,2667.135,2667.488,2666.835,2667.375,0.0985 +1736421900000,2667.395,2672.405,2667.155,2670.664,0.5186 +1736422200000,2670.684,2671.348,2668.505,2669.694,0.3017 +1736422500000,2669.694,2670.348,2669.078,2669.205,0.1739 +1736422800000,2669.215,2669.898,2668.405,2668.948,0.1618 +1736423100000,2668.864,2672.965,2668.748,2671.845,0.2846 +1736423400000,2671.845,2673.165,2671.054,2671.865,0.1712 +1736423700000,2671.855,2671.985,2669.798,2669.954,0.219 +1736424000000,2669.954,2671.425,2669.214,2671.375,0.3157 +1736424300000,2671.315,2671.455,2670.118,2670.334,0.2469 +1736424600000,2670.264,2671.574,2669.635,2671.384,0.2559 +1736424900000,2671.384,2672.615,2670.884,2672.305,0.2529 +1736425200000,2672.375,2672.748,2671.595,2672.625,0.1335 +1736425500000,2672.645,2672.755,2671.895,2671.935,0.0977 +1736425800000,2671.905,2674.155,2671.525,2673.795,0.091 +1736426100000,2673.795,2674.425,2673.155,2673.584,0.2091 +1736426400000,2673.574,2673.985,2671.568,2672.634,0.3155 +1736426700000,2672.668,2673.078,2671.474,2671.614,0.1913 +1736427000000,2671.604,2673.824,2671.094,2673.655,0.2431 +1736427300000,2673.644,2675.048,2673.034,2673.884,0.2583 +1736427600000,2673.824,2674.725,2673.105,2674.455,0.422 +1736427900000,2674.505,2675.024,2672.924,2673.434,0.2901 +1736428200000,2673.448,2673.848,2672.074,2672.834,0.3229 +1736428500000,2672.824,2674.645,2671.798,2674.255,0.2637 +1736428800000,2674.295,2675.684,2674.295,2675.105,0.5792 +1736429100000,2675.125,2676.825,2674.604,2674.814,0.6742 +1736429400000,2674.814,2676.598,2673.754,2676.598,0.534 +1736429700000,2676.698,2678.395,2676.085,2676.734,0.3872 +1736430000000,2676.775,2677.785,2676.094,2677.084,0.4462 +1736430300000,2677.084,2677.685,2675.174,2675.424,0.4328 +1736430600000,2675.358,2675.494,2674.034,2674.534,0.3469 +1736430900000,2674.544,2674.954,2671.754,2672.514,0.4028 +1736431200000,2672.414,2672.825,2670.008,2670.355,0.331 +1736431500000,2670.365,2673.475,2670.325,2672.385,0.3065 +1736431800000,2672.395,2672.745,2671.335,2672.355,0.1878 +1736432100000,2672.315,2673.325,2671.235,2671.545,0.4099 +1736432400000,2671.525,2671.575,2669.595,2670.398,0.4363 +1736432700000,2670.498,2672.065,2667.004,2669.298,0.3794 +1736433000000,2669.254,2672.655,2669.254,2671.898,0.1857 +1736433300000,2671.898,2674.265,2671.598,2673.908,0.3076 +1736433600000,2673.998,2674.435,2673.344,2673.635,0.4496 +1736433900000,2673.464,2674.698,2672.845,2674.598,0.5305 +1736434200000,2674.598,2675.475,2674.015,2674.948,0.3423 +1736434500000,2674.948,2674.985,2672.055,2672.204,0.3171 +1736434800000,2672.214,2675.148,2671.948,2674.685,0.2793 +1736435100000,2674.845,2675.175,2671.098,2671.674,0.4522 +1736435400000,2671.745,2673.785,2670.415,2672.965,0.4315 +1736435700000,2672.955,2673.845,2671.805,2671.875,0.3216 +1736436000000,2671.875,2672.605,2670.725,2672.245,0.3052 +1736436300000,2672.235,2672.235,2670.695,2671.815,0.3423 +1736436600000,2671.805,2675.065,2671.765,2673.714,0.3138 +1736436900000,2673.714,2674.915,2672.814,2674.514,0.3092 +1736437200000,2674.534,2675.014,2672.615,2673.225,0.3222 +1736437500000,2673.165,2673.235,2670.605,2671.715,0.2694 +1736437800000,2671.715,2671.715,2668.525,2669.055,0.2501 +1736438100000,2669.015,2670.348,2667.874,2668.058,0.4354 +1736438400000,2668.058,2669.248,2667.538,2668.455,0.3833 +1736438700000,2668.455,2668.585,2666.744,2667.995,0.2874 +1736439000000,2667.995,2669.845,2667.748,2669.775,0.3344 +1736439300000,2669.775,2670.825,2669.308,2670.294,0.3931 +1736439600000,2670.285,2670.665,2669.485,2669.535,0.3782 +1736439900000,2669.555,2670.095,2667.645,2668.565,0.3602 +1736440200000,2668.544,2669.195,2666.885,2669.025,0.1651 +1736440500000,2669.035,2669.035,2667.198,2669.005,0.182 +1736440800000,2668.905,2669.765,2667.798,2669.475,0.1014 +1736441100000,2669.465,2670.075,2668.705,2669.585,0.1198 +1736441400000,2669.545,2669.895,2668.505,2668.525,0.1751 +1736441700000,2668.515,2669.165,2666.038,2667.445,0.199 +1736442000000,2667.445,2668.498,2665.075,2665.705,0.146 +1736442300000,2665.798,2665.985,2663.098,2664.915,0.305 +1736442600000,2664.848,2666.024,2664.608,2665.405,0.3371 +1736442900000,2665.415,2666.074,2665.004,2665.764,0.2958 +1736443200000,2665.764,2667.374,2665.764,2666.264,0.2675 +1736443500000,2666.264,2666.264,2664.614,2664.795,0.2863 +1736443800000,2664.775,2665.114,2663.704,2663.874,0.3921 +1736444100000,2663.864,2664.814,2663.208,2663.308,0.3167 +1736444400000,2663.308,2663.835,2662.548,2662.548,0.2471 +1736444700000,2662.595,2666.605,2662.585,2666.165,0.1885 +1736445000000,2666.115,2666.595,2665.125,2666.075,0.2217 +1736445300000,2666.098,2666.395,2665.285,2665.775,0.1659 +1736445600000,2665.744,2666.325,2664.835,2665.878,0.181 +1736445900000,2666.025,2667.475,2665.505,2667.085,0.1882 +1736446200000,2667.115,2668.925,2666.775,2668.105,0.1974 +1736446500000,2668.105,2670.375,2668.025,2669.408,0.2095 +1736446800000,2669.485,2671.255,2669.095,2670.935,0.4395 +1736447100000,2670.865,2671.765,2668.654,2669.914,0.512 +1736447400000,2669.844,2672.324,2669.558,2671.008,0.3632 +1736447700000,2670.985,2671.104,2669.575,2669.854,0.1934 +1736448000000,2669.764,2670.825,2669.758,2670.605,0.121 +1736448300000,2670.605,2671.485,2669.848,2670.115,0.2132 +1736448600000,2670.105,2671.055,2669.648,2670.765,0.248 +1736448900000,2670.705,2671.445,2670.184,2671.185,0.1772 +1736449200000,2671.185,2671.635,2670.448,2670.815,0.2113 +1736449500000,2670.864,2670.935,2668.548,2669.375,0.279 +1736449800000,2669.304,2669.484,2668.574,2668.845,0.2247 +1736450100000,2668.845,2669.605,2668.474,2669.505,0.3018 +1736450400000,2669.505,2669.945,2669.065,2669.755,0.3062 +1736450700000,2669.755,2670.575,2669.414,2670.005,0.3661 +1736451000000,2670.005,2670.314,2669.674,2670.048,0.2743 +1736451300000,2670.244,2670.444,2669.114,2669.684,0.1763 +1736451600000,2669.704,2670.184,2669.454,2669.964,0.2548 +1736451900000,2669.984,2670.874,2669.804,2670.148,0.3109 +1736452200000,2670.114,2670.415,2669.784,2670.354,0.2043 +1736452500000,2670.334,2670.794,2669.944,2670.034,0.316 +1736452800000,2669.994,2670.704,2669.724,2669.824,0.1955 +1736453100000,2669.864,2670.304,2669.748,2669.964,0.1884 +1736453400000,2669.964,2670.034,2669.354,2669.884,0.1583 +1736453700000,2669.815,2670.084,2669.625,2669.925,0.1517 +1736454000000,2669.925,2669.994,2669.095,2669.845,0.1966 +1736454300000,2669.865,2670.545,2669.664,2670.208,0.1943 +1736454600000,2670.215,2670.505,2670.084,2670.284,0.1949 +1736454900000,2670.205,2670.515,2669.275,2669.425,0.1851 +1736455200000,2669.405,2669.775,2669.185,2669.285,0.1843 +1736455500000,2669.305,2670.025,2669.305,2669.805,0.2002 +1736455800000,2669.805,2669.905,2669.265,2669.585,0.1233 +1736456100000,2669.575,2669.825,2669.455,2669.605,0.1157 +1736456400000,2669.555,2669.775,2669.165,2669.415,0.0558 +1736456700000,2669.435,2669.435,2668.915,2669.225,0.0311 +1736457000000,2669.215,2669.255,2668.925,2669.015,0.0178 +1736457300000,2669.055,2669.765,2669.055,2669.148,0.0258 +1736457600000,2669.155,2669.575,2669.055,2669.565,0.0323 +1736457900000,2669.565,2669.648,2669.448,2669.548,0.0089 +1736458200000,2669.555,2669.785,2669.455,2669.748,0.0112 +1736458500000,2669.748,2669.855,2669.395,2669.565,0.0203 +1736458800000,2669.555,2670.048,2668.848,2669.625,0.0285 +1736459100000,2669.725,2670.935,2669.675,2670.485,0.036 +1736459400000,2670.435,2671.275,2670.435,2670.485,0.0327 +1736459700000,2670.404,2670.495,2669.525,2669.525,0.0259 +1736463600000,2670.255,2671.148,2669.955,2670.255,0.0491 +1736463900000,2670.325,2670.748,2669.885,2670.348,0.0932 +1736464200000,2670.355,2670.748,2670.305,2670.375,0.0362 +1736464500000,2670.365,2670.648,2670.348,2670.448,0.0172 +1736464800000,2670.448,2670.648,2670.155,2670.185,0.0262 +1736465100000,2670.255,2670.748,2670.185,2670.548,0.0427 +1736465400000,2670.555,2670.648,2669.735,2670.055,0.0198 +1736465700000,2670.085,2670.148,2669.485,2669.615,0.0318 +1736466000000,2669.655,2670.048,2669.625,2669.725,0.0353 +1736466300000,2669.695,2669.765,2668.325,2668.885,0.0665 +1736466600000,2668.915,2670.065,2668.905,2669.575,0.0566 +1736466900000,2669.605,2670.215,2669.575,2669.795,0.0339 +1736467200000,2669.865,2670.385,2669.435,2669.605,0.0834 +1736467500000,2669.605,2670.595,2669.605,2669.885,0.1085 +1736467800000,2669.955,2670.385,2669.055,2669.265,0.1522 +1736468100000,2669.148,2670.085,2669.148,2669.655,0.113 +1736468400000,2669.635,2669.985,2669.205,2669.325,0.0988 +1736468700000,2669.335,2669.975,2668.728,2669.795,0.1019 +1736469000000,2669.805,2670.215,2669.625,2669.955,0.1341 +1736469300000,2669.955,2671.195,2669.585,2670.175,0.2232 +1736469600000,2670.165,2670.415,2669.695,2670.195,0.1586 +1736469900000,2670.195,2670.705,2670.025,2670.435,0.2469 +1736470200000,2670.445,2670.825,2670.045,2670.465,0.3644 +1736470500000,2670.405,2670.745,2670.105,2670.395,0.3145 +1736470800000,2670.435,2671.015,2669.365,2670.785,0.4805 +1736471100000,2670.795,2671.655,2670.685,2671.125,0.2698 +1736471400000,2671.105,2671.225,2669.675,2669.965,0.2522 +1736471700000,2669.935,2670.575,2669.065,2670.485,0.2108 +1736472000000,2670.495,2670.645,2669.745,2670.635,0.2311 +1736472300000,2670.635,2671.745,2670.635,2671.215,0.3094 +1736472600000,2671.255,2671.445,2670.495,2671.155,0.2262 +1736472900000,2671.135,2671.135,2669.765,2670.355,0.3232 +1736473200000,2670.355,2670.465,2669.415,2670.245,0.3286 +1736473500000,2670.235,2670.925,2669.365,2669.745,0.2243 +1736473800000,2669.675,2670.405,2669.335,2670.045,0.2422 +1736474100000,2670.048,2671.255,2669.948,2670.895,0.2746 +1736474400000,2670.895,2671.935,2670.715,2671.085,0.3027 +1736474700000,2671.195,2671.845,2670.345,2671.155,0.2782 +1736475000000,2671.135,2671.335,2670.345,2671.275,0.2134 +1736475300000,2671.295,2673.005,2671.255,2672.605,0.1416 +1736475600000,2672.585,2673.745,2671.965,2673.625,0.1978 +1736475900000,2673.625,2674.175,2673.255,2673.285,0.1791 +1736476200000,2673.298,2674.575,2673.195,2673.565,0.26 +1736476500000,2673.515,2673.715,2672.485,2673.175,0.2694 +1736476800000,2673.135,2673.345,2672.575,2673.195,0.243 +1736477100000,2673.185,2673.735,2672.525,2673.085,0.2366 +1736477400000,2673.065,2673.955,2672.935,2673.875,0.1519 +1736477700000,2673.835,2674.375,2673.188,2673.255,0.2644 +1736478000000,2673.255,2673.855,2672.665,2672.665,0.1095 +1736478300000,2672.665,2673.125,2672.345,2672.615,0.1924 +1736478600000,2672.675,2674.138,2672.635,2673.295,0.2266 +1736478900000,2673.285,2673.905,2673.075,2673.785,0.1628 +1736479200000,2673.775,2674.235,2673.365,2674.035,0.0329 +1736479500000,2674.065,2674.305,2673.535,2674.135,0.0699 +1736479800000,2674.178,2674.585,2674.065,2674.185,0.1868 +1736480100000,2674.185,2674.536,2673.508,2673.645,0.1226 +1736480400000,2673.635,2673.658,2673.095,2673.645,0.0952 +1736480700000,2673.708,2673.898,2672.788,2673.055,0.1458 +1736481000000,2673.078,2673.665,2672.885,2673.655,0.073 +1736481300000,2673.645,2673.858,2673.125,2673.565,0.0928 +1736481600000,2673.568,2673.895,2672.855,2672.965,0.0908 +1736481900000,2672.915,2673.655,2672.578,2673.445,0.1327 +1736482200000,2673.445,2673.445,2672.885,2673.155,0.1232 +1736482500000,2673.115,2673.725,2672.665,2673.595,0.127 +1736482800000,2673.615,2673.735,2672.565,2672.895,0.1356 +1736483100000,2672.895,2673.385,2672.805,2672.985,0.2016 +1736483400000,2672.855,2672.985,2672.455,2672.555,0.1302 +1736483700000,2672.545,2672.745,2672.075,2672.075,0.1349 +1736484000000,2672.075,2672.265,2671.668,2672.195,0.1925 +1736484300000,2672.195,2672.975,2672.135,2672.825,0.0971 +1736484600000,2672.835,2672.975,2672.115,2672.415,0.2074 +1736484900000,2672.435,2672.455,2671.625,2671.705,0.1097 +1736485200000,2671.615,2671.855,2671.385,2671.755,0.1358 +1736485500000,2671.755,2672.565,2671.635,2672.285,0.1626 +1736485800000,2672.275,2672.938,2672.215,2672.815,0.2037 +1736486100000,2672.815,2673.645,2672.735,2672.905,0.1104 +1736486400000,2672.875,2673.485,2672.785,2673.385,0.1736 +1736486700000,2673.395,2674.225,2673.215,2673.995,0.2605 +1736487000000,2674.005,2674.175,2672.784,2673.255,0.3033 +1736487300000,2673.275,2675.015,2673.025,2674.645,0.1745 +1736487600000,2674.655,2675.785,2674.345,2675.245,0.1252 +1736487900000,2675.245,2675.585,2673.955,2674.165,0.2578 +1736488200000,2674.165,2674.965,2673.825,2674.948,0.1982 +1736488500000,2674.925,2675.295,2674.705,2674.845,0.0916 +1736488800000,2674.845,2675.445,2674.185,2674.405,0.1835 +1736489100000,2674.404,2675.095,2674.204,2674.848,0.1753 +1736489400000,2674.848,2674.865,2674.095,2674.495,0.2017 +1736489700000,2674.535,2675.245,2674.345,2674.928,0.1355 +1736490000000,2674.988,2675.765,2674.665,2674.955,0.0922 +1736490300000,2674.955,2675.765,2674.725,2675.485,0.0817 +1736490600000,2675.485,2676.445,2675.025,2676.378,0.1237 +1736490900000,2676.375,2676.535,2675.665,2675.865,0.0688 +1736491200000,2675.825,2676.825,2675.525,2676.185,0.0937 +1736491500000,2676.185,2678.175,2676.185,2677.135,0.1151 +1736491800000,2677.165,2677.775,2676.935,2677.398,0.1461 +1736492100000,2677.395,2678.285,2677.065,2677.975,0.1344 +1736492400000,2678.025,2678.398,2677.335,2678.185,0.1232 +1736492700000,2678.195,2678.484,2677.055,2677.445,0.187 +1736493000000,2677.445,2677.475,2675.755,2675.895,0.273 +1736493300000,2675.895,2677.415,2674.325,2677.098,0.4318 +1736493600000,2677.148,2677.945,2675.615,2675.795,0.3673 +1736493900000,2675.765,2678.465,2674.695,2678.445,0.3177 +1736494200000,2678.445,2678.575,2675.308,2675.685,0.2624 +1736494500000,2675.685,2676.675,2675.305,2675.405,0.1378 +1736494800000,2675.415,2675.415,2674.115,2674.535,0.1978 +1736495100000,2674.535,2675.145,2673.285,2675.055,0.26 +1736495400000,2675.065,2675.975,2674.995,2675.785,0.16 +1736495700000,2675.785,2676.345,2675.605,2676.025,0.2619 +1736496000000,2676.025,2676.598,2675.585,2675.755,0.4434 +1736496300000,2675.755,2678.648,2675.655,2678.648,0.3043 +1736496600000,2678.648,2678.748,2676.094,2676.394,0.2611 +1736496900000,2676.414,2677.648,2676.104,2676.664,0.2648 +1736497200000,2676.674,2680.184,2676.674,2679.808,0.2061 +1736497500000,2679.848,2680.355,2678.275,2678.415,0.2279 +1736497800000,2678.415,2680.148,2678.274,2678.414,0.3015 +1736498100000,2678.438,2680.258,2677.574,2679.028,0.2838 +1736498400000,2679.028,2680.108,2678.348,2679.148,0.2592 +1736498700000,2679.134,2679.348,2677.195,2677.705,0.3773 +1736499000000,2677.954,2678.525,2675.938,2676.808,0.3834 +1736499300000,2676.808,2680.158,2676.668,2679.705,0.3509 +1736499600000,2679.765,2680.008,2677.675,2678.395,0.3853 +1736499900000,2678.328,2679.468,2677.505,2679.365,0.3898 +1736500200000,2679.425,2679.765,2678.835,2679.475,0.4099 +1736500500000,2679.445,2680.345,2679.204,2679.465,0.2652 +1736500800000,2679.495,2680.848,2679.325,2680.655,0.2789 +1736501100000,2680.705,2682.155,2679.684,2679.694,0.3891 +1736501400000,2679.694,2680.394,2678.854,2679.924,0.4816 +1736501700000,2679.924,2679.974,2678.864,2679.304,0.3848 +1736502000000,2679.304,2679.464,2678.338,2678.744,0.3187 +1736502300000,2678.744,2679.904,2678.478,2679.548,0.252 +1736502600000,2679.548,2680.748,2679.548,2679.678,0.1269 +1736502900000,2679.658,2679.664,2678.145,2678.244,0.2287 +1736503200000,2678.244,2680.004,2678.048,2679.884,0.3314 +1736503500000,2679.884,2681.154,2679.804,2680.648,0.3199 +1736503800000,2680.558,2681.845,2680.274,2680.664,0.3198 +1736504100000,2680.694,2682.475,2680.584,2682.124,0.3642 +1736504400000,2682.124,2682.248,2680.178,2681.104,0.3417 +1736504700000,2681.064,2681.404,2680.254,2680.814,0.3036 +1736505000000,2680.804,2681.205,2679.165,2680.194,0.4469 +1736505300000,2680.194,2680.794,2679.465,2679.724,0.3297 +1736505600000,2679.634,2680.184,2679.205,2679.294,0.43 +1736505900000,2679.294,2680.498,2678.814,2680.048,0.2292 +1736506200000,2679.874,2680.455,2678.438,2680.295,0.2133 +1736506500000,2680.295,2681.355,2679.808,2680.845,0.1398 +1736506800000,2680.835,2681.595,2680.355,2681.195,0.1774 +1736507100000,2681.198,2682.338,2681.124,2681.408,0.2177 +1736507400000,2681.398,2681.975,2680.705,2681.355,0.2396 +1736507700000,2681.385,2681.905,2680.064,2681.685,0.43 +1736508000000,2681.685,2681.945,2681.114,2681.795,0.2525 +1736508300000,2681.795,2682.228,2681.365,2681.685,0.1618 +1736508600000,2681.685,2682.615,2681.605,2682.475,0.1443 +1736508900000,2682.475,2682.938,2682.265,2682.615,0.1447 +1736509200000,2682.615,2682.745,2681.208,2681.374,0.1606 +1736509500000,2681.364,2681.995,2680.348,2681.298,0.2251 +1736509800000,2681.348,2682.338,2680.664,2680.804,0.2615 +1736510100000,2680.804,2681.785,2680.548,2681.178,0.2029 +1736510400000,2681.034,2681.208,2678.588,2678.778,0.294 +1736510700000,2678.745,2680.175,2678.235,2679.148,0.2288 +1736511000000,2679.148,2679.548,2677.528,2678.108,0.3994 +1736511300000,2678.088,2678.295,2677.055,2678.124,0.2681 +1736511600000,2678.088,2678.648,2677.225,2677.878,0.3532 +1736511900000,2677.868,2678.365,2675.848,2676.658,0.2925 +1736512200000,2676.608,2677.298,2676.008,2676.215,0.3145 +1736512500000,2676.215,2677.194,2674.858,2675.038,0.5349 +1736512800000,2675.014,2677.358,2674.578,2677.268,0.2958 +1736513100000,2677.285,2679.485,2676.774,2679.108,0.3591 +1736513400000,2679.108,2679.605,2678.268,2678.618,0.2921 +1736513700000,2678.608,2678.898,2677.525,2678.084,0.2539 +1736514000000,2678.085,2678.315,2675.385,2675.778,0.7304 +1736514300000,2675.778,2678.165,2674.885,2677.895,0.4341 +1736514600000,2677.975,2680.433,2677.485,2679.755,0.5965 +1736514900000,2679.755,2680.348,2678.118,2678.948,0.4357 +1736515200000,2678.924,2680.658,2677.798,2678.374,0.597 +1736515500000,2678.308,2679.148,2675.945,2676.555,0.2498 +1736515800000,2676.525,2676.608,2663.205,2665.894,0.6137 +1736516100000,2665.835,2672.974,2665.344,2671.348,0.9411 +1736516400000,2671.375,2675.678,2668.754,2675.548,0.8434 +1736516700000,2675.608,2681.284,2674.504,2680.448,0.8249 +1736517000000,2680.448,2680.748,2674.704,2680.548,0.5829 +1736517300000,2680.548,2683.384,2679.965,2682.248,0.6698 +1736517600000,2682.095,2685.848,2680.954,2685.748,0.7852 +1736517900000,2685.548,2686.188,2680.355,2681.624,0.9132 +1736518200000,2681.584,2685.405,2680.548,2683.104,0.7963 +1736518500000,2683.074,2687.484,2681.954,2685.214,0.8183 +1736518800000,2685.364,2687.988,2684.094,2687.748,0.8151 +1736519100000,2687.704,2690.548,2687.075,2688.985,0.7964 +1736519400000,2689.205,2693.185,2688.905,2692.674,0.713 +1736519700000,2692.674,2693.185,2684.775,2685.455,0.7851 +1736520000000,2685.435,2689.484,2683.754,2685.538,0.7955 +1736520300000,2685.515,2688.314,2681.618,2687.484,0.8363 +1736520600000,2687.384,2689.984,2686.334,2686.374,0.9814 +1736520900000,2686.364,2688.035,2685.554,2686.344,0.7912 +1736521200000,2685.164,2688.088,2681.595,2687.638,0.9145 +1736521500000,2687.575,2689.684,2686.014,2689.394,0.9173 +1736521800000,2689.394,2692.665,2689.184,2690.714,1.0658 +1736522100000,2690.734,2692.944,2689.594,2691.278,0.8249 +1736522400000,2691.224,2693.858,2689.698,2693.624,0.8925 +1736522700000,2693.594,2695.214,2692.744,2694.385,0.8533 +1736523000000,2694.375,2697.544,2692.994,2697.355,0.96 +1736523300000,2697.355,2697.654,2694.584,2694.965,1.0548 +1736523600000,2695.005,2696.195,2690.495,2691.475,0.9342 +1736523900000,2691.425,2693.844,2689.845,2692.714,0.916 +1736524200000,2692.644,2696.254,2691.878,2695.354,0.8326 +1736524500000,2695.405,2695.954,2690.348,2692.434,0.8327 +1736524800000,2692.404,2692.954,2686.914,2688.688,0.8572 +1736525100000,2688.688,2690.884,2687.754,2689.828,0.9529 +1736525400000,2689.828,2692.314,2687.964,2691.158,1.141 +1736525700000,2691.104,2692.728,2689.144,2689.974,0.6899 +1736526000000,2690.034,2692.124,2687.714,2689.594,0.7744 +1736526300000,2689.594,2690.644,2688.234,2688.268,0.7645 +1736526600000,2688.264,2690.848,2686.454,2689.854,0.7361 +1736526900000,2689.854,2691.948,2689.678,2690.624,0.7299 +1736527200000,2690.624,2693.244,2690.524,2692.815,0.5945 +1736527500000,2692.925,2694.704,2692.474,2694.354,0.6428 +1736527800000,2694.184,2696.048,2694.014,2695.094,0.6 +1736528100000,2695.094,2696.845,2694.698,2695.984,0.5641 +1736528400000,2696.004,2696.405,2692.384,2692.558,0.6818 +1736528700000,2692.644,2695.184,2692.065,2694.134,0.6405 +1736529000000,2694.134,2695.858,2692.935,2695.734,0.4854 +1736529300000,2695.734,2696.754,2693.778,2694.248,0.5407 +1736529600000,2694.248,2694.358,2692.584,2693.994,0.5928 +1736529900000,2693.994,2694.698,2693.188,2694.248,0.4403 +1736530200000,2694.304,2697.059,2694.045,2696.359,0.4495 +1736530500000,2696.059,2697.475,2695.949,2696.519,0.3494 +1736530800000,2696.569,2697.189,2695.879,2696.898,0.4436 +1736531100000,2696.979,2697.709,2696.299,2696.519,0.3856 +1736531400000,2696.519,2696.665,2695.029,2695.809,0.4762 +1736531700000,2695.809,2696.499,2695.039,2695.839,0.4395 +1736532000000,2695.839,2696.969,2693.969,2694.009,0.5656 +1736532300000,2693.949,2694.959,2693.275,2694.329,0.5085 +1736532600000,2694.329,2694.779,2692.209,2692.409,0.4602 +1736532900000,2692.438,2692.925,2689.648,2690.548,0.5387 +1736533200000,2690.548,2691.248,2688.748,2690.048,0.3101 +1736533500000,2690.048,2690.139,2686.878,2688.048,0.4708 +1736533800000,2688.148,2688.248,2686.048,2687.375,0.3513 +1736534100000,2687.355,2687.835,2685.985,2687.748,0.4985 +1736534400000,2687.748,2687.945,2686.748,2687.848,0.2761 +1736534700000,2687.858,2687.858,2686.679,2687.558,0.3432 +1736535000000,2687.558,2687.558,2684.879,2685.899,0.3908 +1736535300000,2685.899,2687.705,2685.618,2687.148,0.4761 +1736535600000,2687.148,2687.195,2685.025,2685.558,1.0009 +1736535900000,2685.558,2685.735,2684.365,2684.865,0.725 +1736536200000,2684.865,2685.905,2684.535,2685.585,0.3366 +1736536500000,2685.575,2687.413,2685.389,2687.129,0.3317 +1736536800000,2687.095,2687.555,2686.359,2686.759,0.4842 +1736537100000,2686.779,2687.331,2685.699,2686.398,0.3962 +1736537400000,2686.398,2686.989,2685.399,2686.079,0.3547 +1736537700000,2686.079,2687.405,2685.479,2687.179,0.3736 +1736538000000,2687.195,2687.495,2686.095,2686.179,0.1844 +1736538300000,2686.179,2686.179,2684.348,2684.748,0.2827 +1736538600000,2684.748,2686.355,2684.575,2685.665,0.143 +1736538900000,2685.625,2686.755,2685.115,2685.635,0.2505 +1736539200000,2685.635,2685.635,2683.948,2684.975,0.1764 +1736539500000,2684.995,2688.905,2684.918,2688.655,0.1647 +1736539800000,2688.875,2688.905,2687.605,2688.285,0.1622 +1736540100000,2688.225,2689.319,2687.765,2689.255,0.177 +1736540400000,2689.335,2689.525,2688.725,2689.048,0.1758 +1736540700000,2689.028,2689.975,2688.698,2689.655,0.1718 +1736541000000,2689.645,2689.985,2688.185,2688.475,0.19 +1736541300000,2688.488,2689.118,2688.115,2688.475,0.2327 +1736541600000,2688.475,2689.585,2687.978,2689.225,0.3109 +1736541900000,2689.225,2689.605,2688.548,2689.208,0.2873 +1736542200000,2689.208,2690.335,2688.665,2690.215,0.2735 +1736542500000,2690.159,2690.765,2689.485,2690.455,0.2416 +1736542800000,2690.495,2692.488,2689.605,2692.085,0.1132 +1736543100000,2692.248,2693.045,2691.975,2692.565,0.0473 +1736543400000,2692.758,2693.648,2692.015,2692.515,0.034 +1736543700000,2692.358,2693.045,2691.448,2692.348,0.0612 +1736544000000,2692.348,2692.745,2690.715,2690.848,0.0785 +1736544300000,2690.848,2691.155,2689.248,2690.395,0.0801 +1736544600000,2690.418,2690.795,2689.648,2689.765,0.0633 +1736544900000,2689.755,2690.175,2688.365,2689.335,0.0565 +1736545200000,2689.155,2690.045,2688.345,2689.248,0.046 +1736545500000,2689.048,2689.855,2687.545,2689.565,0.0377 +1736545800000,2689.565,2690.395,2688.608,2688.848,0.0916 +1736546100000,2688.848,2689.775,2688.378,2689.755,0.0278 +1736722800000,2690.155,2690.155,2687.505,2689.015,0.0625 +1736723100000,2689.305,2690.005,2688.028,2689.705,0.1275 +1736723400000,2689.605,2690.805,2689.505,2690.078,0.2087 +1736723700000,2690.165,2690.165,2688.665,2689.285,0.1312 +1736724000000,2689.285,2689.415,2687.985,2688.198,0.1036 +1736724300000,2688.198,2688.898,2687.189,2688.515,0.0595 +1736724600000,2688.498,2689.525,2688.255,2689.365,0.0579 +1736724900000,2689.325,2689.675,2688.408,2689.409,0.0836 +1736725200000,2689.409,2690.238,2688.409,2689.998,0.084 +1736725500000,2689.998,2689.998,2689.098,2689.398,0.038 +1736725800000,2689.398,2690.209,2689.198,2689.859,0.0915 +1736726100000,2689.839,2690.868,2689.649,2690.868,0.0936 +1736726400000,2690.819,2692.535,2690.448,2692.498,0.1505 +1736726700000,2692.498,2692.898,2691.745,2692.505,0.0807 +1736727000000,2692.445,2693.245,2692.115,2692.179,0.0336 +1736727300000,2692.145,2692.185,2690.405,2690.469,0.055 +1736727600000,2690.419,2690.575,2688.369,2690.205,0.1482 +1736727900000,2690.205,2690.785,2689.565,2690.125,0.1535 +1736728200000,2690.135,2690.135,2689.215,2689.295,0.1089 +1736728500000,2689.295,2689.798,2688.585,2688.695,0.0923 +1736728800000,2688.715,2689.298,2687.955,2689.298,0.0355 +1736729100000,2689.298,2689.405,2688.215,2689.198,0.0383 +1736729400000,2689.298,2690.455,2689.298,2690.165,0.0492 +1736729700000,2690.205,2691.225,2689.205,2689.395,0.0881 +1736730000000,2689.395,2689.725,2686.505,2687.045,0.6413 +1736730300000,2686.975,2687.205,2684.299,2684.399,0.6279 +1736730600000,2684.505,2684.505,2681.185,2681.265,0.7909 +1736730900000,2681.185,2683.515,2680.995,2681.745,0.6528 +1736731200000,2681.805,2682.695,2679.569,2681.185,0.5111 +1736731500000,2681.239,2681.999,2679.145,2680.435,0.5844 +1736731800000,2680.465,2681.815,2679.355,2681.555,0.6922 +1736732100000,2681.555,2683.575,2681.275,2682.265,0.3809 +1736732400000,2682.265,2684.485,2682.065,2683.165,0.3027 +1736732700000,2683.165,2683.835,2682.915,2683.575,0.3957 +1736733000000,2683.575,2685.915,2683.025,2685.885,0.2264 +1736733300000,2685.885,2686.345,2684.635,2685.495,0.1835 +1736733600000,2685.515,2687.975,2684.795,2687.855,0.1561 +1736733900000,2687.855,2689.785,2687.305,2689.275,0.1414 +1736734200000,2689.285,2689.725,2688.375,2689.155,0.2648 +1736734500000,2689.295,2690.358,2688.535,2688.845,0.2274 +1736734800000,2688.825,2689.165,2687.975,2688.855,0.1687 +1736735100000,2688.805,2689.225,2688.045,2688.855,0.1352 +1736735400000,2688.885,2690.005,2688.665,2688.915,0.3881 +1736735700000,2688.955,2689.425,2687.245,2687.345,0.4709 +1736736000000,2687.345,2688.998,2687.165,2688.415,0.3678 +1736736300000,2688.505,2689.205,2687.845,2688.415,0.4321 +1736736600000,2688.425,2688.945,2688.025,2688.315,0.361 +1736736900000,2688.315,2689.705,2688.225,2688.465,0.3273 +1736737200000,2688.465,2688.495,2687.235,2687.835,0.3099 +1736737500000,2687.815,2688.125,2685.925,2686.355,0.4238 +1736737800000,2686.255,2687.375,2685.975,2687.115,0.3777 +1736738100000,2687.225,2687.775,2686.285,2686.615,0.2773 +1736738400000,2686.635,2687.055,2685.148,2686.515,0.3022 +1736738700000,2686.435,2687.535,2686.435,2687.115,0.2716 +1736739000000,2687.025,2687.215,2685.735,2686.535,0.1195 +1736739300000,2686.565,2687.355,2686.375,2686.655,0.1984 +1736739600000,2686.625,2686.745,2685.935,2686.315,0.1481 +1736739900000,2686.315,2687.375,2685.545,2687.225,0.1839 +1736740200000,2687.215,2688.005,2686.835,2687.345,0.1739 +1736740500000,2687.335,2688.065,2687.245,2687.865,0.1236 +1736740800000,2687.875,2690.065,2687.775,2689.845,0.2782 +1736741100000,2689.845,2690.725,2689.115,2689.525,0.2958 +1736741400000,2689.525,2690.075,2688.805,2689.465,0.2917 +1736741700000,2689.485,2690.015,2687.505,2688.898,0.2229 +1736742000000,2688.849,2688.849,2686.839,2687.099,0.2046 +1736742300000,2687.179,2687.259,2686.055,2686.485,0.1822 +1736742600000,2686.485,2687.055,2685.485,2685.805,0.0753 +1736742900000,2685.785,2686.205,2684.745,2684.755,0.0876 +1736743200000,2684.795,2685.555,2684.155,2685.295,0.1363 +1736743500000,2685.295,2686.365,2685.215,2686.325,0.1823 +1736743800000,2686.315,2686.475,2685.095,2685.445,0.1195 +1736744100000,2685.385,2686.435,2685.325,2685.745,0.0795 +1736744400000,2685.825,2686.825,2685.495,2686.045,0.0928 +1736744700000,2686.045,2686.505,2685.445,2685.545,0.0917 +1736745000000,2685.545,2686.225,2684.605,2684.828,0.2677 +1736745300000,2684.918,2686.305,2684.528,2685.685,0.1641 +1736745600000,2685.685,2685.915,2684.329,2684.459,0.1209 +1736745900000,2684.439,2685.595,2684.398,2685.135,0.1885 +1736746200000,2685.105,2685.105,2683.085,2683.815,0.1329 +1736746500000,2683.825,2684.955,2683.695,2684.385,0.1119 +1736746800000,2684.365,2684.655,2683.845,2684.105,0.1632 +1736747100000,2684.125,2684.825,2683.445,2684.785,0.1466 +1736747400000,2684.805,2686.175,2684.745,2685.505,0.1162 +1736747700000,2685.505,2686.815,2685.225,2686.765,0.1622 +1736748000000,2686.815,2688.365,2686.765,2687.235,0.265 +1736748300000,2687.285,2688.208,2686.955,2687.585,0.2431 +1736748600000,2687.535,2688.235,2687.135,2688.135,0.2397 +1736748900000,2688.155,2689.575,2687.965,2689.565,0.2988 +1736749200000,2689.555,2690.775,2688.845,2690.695,0.1766 +1736749500000,2690.695,2690.715,2689.695,2690.165,0.1759 +1736749800000,2690.205,2691.235,2689.945,2690.665,0.1887 +1736750100000,2690.625,2690.655,2689.695,2690.125,0.0906 +1736750400000,2690.105,2690.255,2689.335,2689.535,0.1672 +1736750700000,2689.515,2689.825,2688.545,2689.825,0.1466 +1736751000000,2689.855,2690.215,2689.255,2689.735,0.1948 +1736751300000,2689.735,2690.385,2689.565,2689.729,0.4156 +1736751600000,2689.729,2690.298,2687.875,2689.225,0.2577 +1736751900000,2689.225,2689.805,2688.605,2689.365,0.1159 +1736752200000,2689.365,2689.715,2688.695,2688.925,0.0968 +1736752500000,2688.925,2689.315,2687.825,2688.925,0.1379 +1736752800000,2688.845,2688.908,2687.385,2688.335,0.2207 +1736753100000,2688.335,2688.655,2686.825,2687.975,0.2195 +1736753400000,2687.955,2688.455,2687.725,2687.925,0.1066 +1736753700000,2687.875,2687.965,2685.048,2685.475,0.1495 +1736754000000,2685.475,2686.015,2684.455,2685.635,0.491 +1736754300000,2685.605,2686.098,2684.235,2685.998,0.2429 +1736754600000,2685.998,2687.025,2685.105,2685.299,0.3276 +1736754900000,2685.189,2685.299,2684.545,2684.929,0.4849 +1736755200000,2684.929,2688.475,2684.498,2688.305,0.2863 +1736755500000,2688.295,2689.198,2686.415,2686.975,0.191 +1736755800000,2686.949,2688.519,2686.895,2687.998,0.3894 +1736756100000,2687.969,2688.098,2686.158,2687.935,0.4536 +1736756400000,2687.959,2687.959,2683.719,2685.829,0.6484 +1736756700000,2685.829,2686.545,2685.255,2686.228,0.5945 +1736757000000,2686.228,2689.275,2685.979,2688.798,0.245 +1736757300000,2688.819,2689.198,2686.779,2688.098,0.4384 +1736757600000,2688.099,2689.398,2688.009,2689.069,0.398 +1736757900000,2689.069,2689.459,2685.858,2686.019,0.4402 +1736758200000,2685.979,2688.015,2685.799,2686.819,0.4594 +1736758500000,2686.819,2687.458,2686.299,2686.929,0.4219 +1736758800000,2686.929,2687.179,2685.179,2685.479,0.543 +1736759100000,2685.579,2688.315,2685.368,2687.835,0.3127 +1736759400000,2687.845,2687.845,2685.375,2685.825,0.1615 +1736759700000,2685.909,2686.189,2685.055,2685.629,0.2497 +1736760000000,2685.628,2686.319,2684.639,2684.639,0.4165 +1736760300000,2684.639,2685.775,2682.875,2684.745,0.5819 +1736760600000,2684.765,2688.005,2684.608,2684.809,0.5716 +1736760900000,2685.009,2687.339,2684.598,2686.759,0.5805 +1736761200000,2686.759,2687.299,2684.159,2685.115,0.4189 +1736761500000,2685.168,2686.568,2684.398,2684.958,0.4207 +1736761800000,2684.958,2685.239,2684.039,2685.219,0.4132 +1736762100000,2685.219,2687.098,2684.428,2684.558,0.3317 +1736762400000,2684.499,2684.828,2678.719,2679.119,0.5271 +1736762700000,2679.189,2680.959,2679.089,2680.545,0.3368 +1736763000000,2680.565,2680.985,2679.295,2680.425,0.3048 +1736763300000,2680.258,2681.155,2679.189,2680.629,0.3806 +1736763600000,2680.645,2680.845,2678.835,2679.055,0.3642 +1736763900000,2679.055,2679.555,2677.125,2678.185,0.6014 +1736764200000,2678.155,2680.298,2677.979,2680.165,0.7464 +1736764500000,2680.145,2682.598,2679.965,2680.798,0.31 +1736764800000,2680.798,2680.839,2678.055,2679.749,0.3967 +1736765100000,2679.675,2680.115,2679.235,2679.589,0.2362 +1736765400000,2679.599,2680.139,2678.709,2679.975,0.2745 +1736765700000,2679.975,2680.755,2679.315,2679.325,0.2267 +1736766000000,2679.295,2679.905,2678.779,2679.225,0.2105 +1736766300000,2679.245,2679.925,2678.055,2678.329,0.249 +1736766600000,2678.329,2679.385,2678.329,2679.165,0.2225 +1736766900000,2679.195,2680.505,2678.869,2679.065,0.1687 +1736767200000,2679.085,2680.445,2677.739,2677.909,0.2285 +1736767500000,2677.915,2678.969,2677.169,2677.908,0.2049 +1736767800000,2677.868,2678.945,2677.295,2678.239,0.2699 +1736768100000,2678.289,2678.435,2676.679,2677.208,0.3042 +1736768400000,2677.228,2677.698,2675.868,2676.868,0.3713 +1736768700000,2676.849,2678.905,2676.685,2678.049,0.1971 +1736769000000,2678.049,2678.635,2677.299,2678.048,0.2498 +1736769300000,2678.208,2678.578,2675.205,2675.648,0.316 +1736769600000,2675.599,2676.868,2671.619,2672.838,0.4981 +1736769900000,2672.818,2674.295,2672.359,2672.625,0.3791 +1736770200000,2672.635,2672.665,2670.529,2671.098,0.3776 +1736770500000,2671.095,2671.618,2670.489,2671.419,0.2825 +1736770800000,2671.329,2672.549,2669.858,2671.749,0.3779 +1736771100000,2671.629,2672.378,2667.885,2668.698,0.387 +1736771400000,2668.698,2668.698,2664.098,2667.625,0.6351 +1736771700000,2667.685,2670.165,2666.985,2668.555,0.6552 +1736772000000,2668.645,2672.059,2668.605,2670.809,0.4527 +1736772300000,2670.798,2672.845,2670.029,2671.648,0.3786 +1736772600000,2671.649,2672.449,2670.625,2671.669,0.3336 +1736772900000,2671.775,2671.805,2669.889,2670.899,0.3699 +1736773200000,2670.899,2672.148,2668.669,2670.745,0.6773 +1736773500000,2670.745,2670.745,2667.925,2669.428,0.8547 +1736773800000,2669.445,2669.925,2666.715,2668.335,0.9028 +1736774100000,2668.315,2670.885,2667.845,2669.985,0.62 +1736774400000,2669.985,2671.745,2669.105,2669.805,0.5129 +1736774700000,2669.775,2670.685,2667.695,2668.999,0.6417 +1736775000000,2669.005,2670.035,2666.455,2667.175,0.5591 +1736775300000,2667.145,2667.275,2664.029,2666.155,0.4749 +1736775600000,2666.155,2666.525,2663.625,2664.955,0.6669 +1736775900000,2664.935,2667.325,2663.895,2666.049,0.5824 +1736776200000,2666.089,2669.359,2665.959,2668.899,0.3205 +1736776500000,2668.889,2669.965,2668.225,2669.075,0.2519 +1736776800000,2669.085,2670.325,2668.055,2669.905,0.3365 +1736777100000,2669.769,2670.568,2668.685,2669.745,0.2893 +1736777400000,2669.785,2670.748,2668.505,2669.118,0.2609 +1736777700000,2669.055,2669.548,2667.045,2668.425,0.3714 +1736778000000,2668.335,2670.185,2666.825,2667.515,0.2397 +1736778300000,2667.519,2669.185,2666.615,2668.215,0.2638 +1736778600000,2668.225,2669.948,2666.755,2669.459,0.8309 +1736778900000,2669.459,2669.909,2665.475,2665.495,0.7515 +1736779200000,2665.515,2667.765,2663.899,2667.375,0.3584 +1736779500000,2667.375,2672.155,2667.035,2671.645,0.3085 +1736779800000,2671.748,2674.135,2671.655,2673.335,0.3812 +1736780100000,2673.335,2673.365,2669.939,2671.635,0.3643 +1736780400000,2671.579,2672.695,2669.405,2669.665,0.4566 +1736780700000,2669.655,2672.525,2669.465,2671.015,0.5466 +1736781000000,2671.015,2671.015,2667.509,2669.308,0.7065 +1736781300000,2669.265,2670.975,2668.705,2669.199,0.5247 +1736781600000,2669.129,2669.539,2665.299,2666.168,0.4782 +1736781900000,2666.175,2666.605,2664.055,2664.735,0.5191 +1736782200000,2664.735,2667.095,2664.455,2666.675,0.3509 +1736782500000,2666.748,2667.875,2665.929,2667.385,0.392 +1736782800000,2667.475,2668.045,2665.709,2666.185,0.3982 +1736783100000,2666.145,2666.745,2664.625,2665.205,0.3045 +1736783400000,2665.195,2665.725,2663.815,2664.105,0.29 +1736783700000,2664.115,2664.208,2660.849,2661.478,0.5796 +1736784000000,2661.439,2663.225,2660.498,2663.125,0.3253 +1736784300000,2663.195,2666.755,2662.975,2666.465,0.5194 +1736784600000,2666.475,2667.495,2665.515,2665.915,0.5029 +1736784900000,2665.865,2666.585,2663.555,2663.895,0.5379 +1736785200000,2663.875,2665.745,2663.185,2665.585,0.6425 +1736785500000,2665.635,2667.555,2665.385,2666.965,0.6783 +1736785800000,2666.975,2667.875,2665.775,2666.545,0.5348 +1736786100000,2666.585,2667.185,2665.609,2665.719,0.4066 +1736786400000,2665.739,2666.339,2664.448,2664.739,0.3992 +1736786700000,2664.749,2664.949,2663.499,2663.499,0.4512 +1736787000000,2663.589,2663.769,2663.129,2663.349,0.378 +1736787300000,2663.349,2663.748,2660.869,2661.049,0.2716 +1736787600000,2661.049,2661.379,2659.859,2659.895,0.4105 +1736787900000,2659.965,2662.295,2659.575,2661.915,0.4513 +1736788200000,2661.905,2662.265,2661.025,2661.915,0.2999 +1736788500000,2661.998,2663.898,2661.855,2662.125,0.2959 +1736788800000,2662.125,2662.125,2660.955,2660.995,0.2798 +1736789100000,2660.905,2661.149,2660.115,2660.798,0.4044 +1736789400000,2660.785,2661.655,2660.465,2660.465,0.4133 +1736789700000,2660.495,2660.495,2659.115,2659.645,0.3585 +1736790000000,2659.645,2660.655,2659.075,2660.165,0.3127 +1736790300000,2660.165,2660.515,2659.185,2659.285,0.2919 +1736790600000,2659.395,2659.835,2659.075,2659.695,0.2724 +1736790900000,2659.645,2660.935,2659.265,2660.755,0.2769 +1736791200000,2660.765,2661.395,2659.845,2660.735,0.274 +1736791500000,2660.665,2661.765,2659.985,2661.345,0.2356 +1736791800000,2661.345,2662.265,2661.215,2661.545,0.27 +1736792100000,2661.505,2662.245,2661.205,2661.685,0.29 +1736792400000,2661.695,2662.325,2660.205,2660.205,0.3737 +1736792700000,2660.255,2660.425,2657.498,2659.525,0.5855 +1736793000000,2659.715,2661.585,2659.715,2661.305,0.3372 +1736793300000,2661.305,2661.495,2660.525,2660.925,0.2364 +1736793600000,2660.938,2661.795,2660.275,2660.295,0.197 +1736793900000,2660.285,2660.365,2659.395,2660.145,0.3018 +1736794200000,2660.135,2660.215,2659.155,2659.345,0.2648 +1736794500000,2659.345,2659.915,2658.858,2658.858,0.4417 +1736794800000,2659.008,2659.078,2656.765,2657.385,0.4571 +1736795100000,2657.445,2657.635,2656.625,2657.368,0.4345 +1736795400000,2657.425,2657.585,2656.715,2657.195,0.3344 +1736795700000,2657.195,2657.345,2656.615,2657.205,0.3001 +1736796000000,2657.135,2658.415,2657.135,2657.575,0.2607 +1736796300000,2657.575,2658.555,2656.995,2658.475,0.2457 +1736796600000,2658.475,2658.815,2657.935,2658.155,0.1727 +1736796900000,2658.205,2660.055,2657.915,2660.025,0.2233 +1736797200000,2660.015,2660.495,2659.265,2659.745,0.16 +1736797500000,2659.745,2659.745,2658.395,2658.555,0.1929 +1736797800000,2658.545,2659.195,2657.755,2658.225,0.3242 +1736798100000,2658.265,2659.145,2658.205,2658.795,0.2562 +1736798400000,2658.785,2659.345,2658.715,2658.985,0.4591 +1736798700000,2659.005,2660.485,2658.905,2659.785,0.3751 +1736799000000,2659.785,2659.985,2658.985,2659.955,0.1982 +1736799300000,2659.915,2660.085,2659.195,2660.075,0.2357 +1736799600000,2660.095,2660.275,2658.935,2659.395,0.245 +1736799900000,2659.375,2660.015,2658.995,2659.525,0.286 +1736800200000,2659.505,2661.075,2659.085,2660.945,0.256 +1736800500000,2660.915,2661.415,2660.725,2660.765,0.2084 +1736800800000,2660.765,2661.085,2660.165,2660.725,0.2385 +1736801100000,2660.755,2661.755,2660.665,2661.485,0.2724 +1736801400000,2661.455,2662.355,2661.455,2661.955,0.3631 +1736801700000,2661.915,2662.795,2661.845,2662.245,0.4484 +1736802000000,2662.185,2662.305,2661.415,2661.485,0.0733 +1736802300000,2661.455,2661.505,2660.745,2660.855,0.0335 +1736802600000,2660.855,2661.555,2660.775,2661.465,0.0393 +1736802900000,2661.445,2661.785,2661.415,2661.435,0.0291 +1736803200000,2661.525,2661.815,2661.195,2661.435,0.0242 +1736803500000,2661.465,2662.855,2661.435,2662.485,0.0452 +1736803800000,2662.455,2663.175,2662.415,2663.125,0.0392 +1736804100000,2663.025,2663.025,2662.165,2662.475,0.0275 +1736804400000,2662.375,2663.095,2662.245,2662.445,0.0462 +1736804700000,2662.345,2662.945,2662.255,2662.435,0.0438 +1736805000000,2662.385,2663.695,2662.305,2663.345,0.0548 +1736805300000,2663.435,2664.035,2662.348,2662.475,0.0567 +1736809200000,2662.633,2664.048,2662.248,2663.848,0.0969 +1736809500000,2663.855,2664.555,2663.648,2664.255,0.0577 +1736809800000,2664.265,2665.465,2664.215,2665.205,0.0215 +1736810100000,2665.205,2665.575,2665.145,2665.305,0.0289 +1736810400000,2665.305,2665.695,2665.105,2665.575,0.025 +1736810700000,2665.575,2665.995,2665.495,2665.705,0.0203 +1736811000000,2665.735,2667.505,2665.735,2667.465,0.0476 +1736811300000,2667.445,2667.535,2666.675,2667.485,0.0233 +1736811600000,2667.465,2667.465,2665.995,2666.395,0.0396 +1736811900000,2666.395,2668.885,2666.395,2668.885,0.0702 +1736812200000,2668.875,2669.215,2667.105,2668.965,0.1653 +1736812500000,2668.945,2668.945,2667.265,2667.675,0.0732 +1736812800000,2667.675,2668.148,2666.059,2667.095,0.1091 +1736813100000,2667.165,2668.895,2667.035,2668.245,0.0616 +1736813400000,2668.248,2668.805,2667.865,2668.275,0.0544 +1736813700000,2668.265,2668.748,2667.015,2667.799,0.096 +1736814000000,2667.749,2668.048,2667.519,2667.748,0.0633 +1736814300000,2667.748,2667.749,2667.369,2667.515,0.074 +1736814600000,2667.515,2668.725,2667.125,2668.445,0.1298 +1736814900000,2668.405,2669.498,2668.305,2669.275,0.0474 +1736815200000,2669.275,2670.865,2669.145,2670.375,0.0556 +1736815500000,2670.355,2670.945,2670.145,2670.595,0.0518 +1736815800000,2670.595,2670.845,2670.215,2670.515,0.055 +1736816100000,2670.515,2670.835,2669.875,2670.255,0.1376 +1736816400000,2670.245,2671.965,2670.225,2671.405,0.2008 +1736816700000,2671.485,2672.055,2670.195,2671.485,0.33 +1736817000000,2671.485,2671.945,2670.525,2670.605,0.19 +1736817300000,2670.595,2671.245,2669.695,2670.865,0.2917 +1736817600000,2670.845,2670.955,2669.695,2670.205,0.3192 +1736817900000,2670.225,2670.395,2669.305,2669.845,0.2452 +1736818200000,2669.848,2671.348,2668.615,2669.325,0.3687 +1736818500000,2669.335,2669.375,2667.675,2668.935,0.4672 +1736818800000,2668.938,2670.195,2668.735,2670.195,0.3714 +1736819100000,2670.195,2670.665,2668.785,2670.075,0.5507 +1736819400000,2670.065,2670.585,2669.255,2670.415,0.3661 +1736819700000,2670.415,2671.375,2670.345,2670.575,0.3406 +1736820000000,2670.605,2671.055,2669.215,2669.625,0.4729 +1736820300000,2669.605,2670.295,2669.125,2669.485,0.3475 +1736820600000,2669.515,2670.305,2669.515,2669.935,0.2461 +1736820900000,2669.935,2670.125,2668.645,2668.815,0.1389 +1736821200000,2668.815,2670.075,2668.375,2669.475,0.0817 +1736821500000,2669.495,2670.005,2668.925,2669.315,0.1359 +1736821800000,2669.325,2670.775,2669.025,2670.155,0.2407 +1736822100000,2670.185,2671.785,2670.015,2670.565,0.2165 +1736822400000,2670.555,2670.955,2670.205,2670.565,0.2205 +1736822700000,2670.575,2671.745,2670.145,2671.725,0.162 +1736823000000,2671.745,2672.035,2670.348,2670.825,0.1663 +1736823300000,2670.795,2671.615,2669.885,2670.305,0.1968 +1736823600000,2670.295,2670.295,2668.765,2669.908,0.3102 +1736823900000,2669.868,2671.415,2669.868,2671.345,0.1093 +1736824200000,2671.405,2672.105,2671.095,2671.845,0.2151 +1736824500000,2671.845,2672.035,2669.698,2670.345,0.1832 +1736824800000,2670.345,2670.635,2668.738,2669.515,0.27 +1736825100000,2669.505,2670.795,2668.638,2670.725,0.3003 +1736825400000,2670.725,2671.835,2670.445,2670.715,0.2617 +1736825700000,2670.695,2671.175,2670.339,2670.448,0.1509 +1736826000000,2670.548,2670.748,2669.909,2670.048,0.0345 +1736826300000,2669.948,2670.248,2669.405,2669.948,0.0661 +1736826600000,2669.875,2670.065,2669.525,2669.525,0.1123 +1736826900000,2669.525,2669.975,2668.855,2669.625,0.0856 +1736827200000,2669.595,2669.705,2668.855,2669.445,0.0842 +1736827500000,2669.445,2669.745,2669.135,2669.235,0.0586 +1736827800000,2669.235,2669.475,2668.285,2669.315,0.1124 +1736828100000,2669.315,2669.425,2668.695,2668.775,0.1093 +1736828400000,2668.775,2669.515,2668.285,2669.495,0.1432 +1736828700000,2669.465,2669.875,2669.415,2669.705,0.0971 +1736829000000,2669.715,2670.015,2669.565,2669.765,0.1382 +1736829300000,2669.765,2670.545,2669.075,2670.535,0.2409 +1736829600000,2670.545,2672.675,2670.545,2672.625,0.256 +1736829900000,2672.625,2672.645,2671.645,2671.715,0.1364 +1736830200000,2671.815,2673.305,2671.795,2673.105,0.0797 +1736830500000,2673.105,2673.885,2673.045,2673.405,0.1409 +1736830800000,2673.455,2675.155,2673.095,2674.675,0.2543 +1736831100000,2674.675,2674.985,2671.519,2672.648,0.2107 +1736831400000,2672.629,2673.485,2672.148,2672.855,0.069 +1736831700000,2672.855,2673.095,2671.885,2672.655,0.07 +1736832000000,2672.605,2672.605,2670.495,2671.368,0.0938 +1736832300000,2671.368,2671.465,2670.785,2670.885,0.0842 +1736832600000,2670.895,2671.205,2668.785,2669.305,0.2752 +1736832900000,2669.348,2669.685,2668.785,2669.365,0.2644 +1736833200000,2669.355,2669.905,2668.948,2669.148,0.1828 +1736833500000,2669.155,2669.655,2668.348,2669.155,0.2918 +1736833800000,2669.155,2669.255,2667.255,2667.289,0.4351 +1736834100000,2667.289,2668.275,2667.155,2668.275,0.1835 +1736834400000,2668.295,2668.835,2667.645,2668.495,0.2345 +1736834700000,2668.455,2668.515,2667.235,2667.305,0.2409 +1736835000000,2667.475,2668.575,2667.285,2668.555,0.1423 +1736835300000,2668.555,2669.455,2668.365,2668.855,0.2359 +1736835600000,2668.855,2669.075,2668.165,2668.775,0.1932 +1736835900000,2668.745,2668.855,2667.825,2667.995,0.1131 +1736836200000,2667.995,2668.535,2667.598,2668.425,0.0959 +1736836500000,2668.455,2668.815,2667.705,2668.565,0.1935 +1736836800000,2668.565,2669.255,2668.235,2668.685,0.2386 +1736837100000,2668.705,2669.385,2668.425,2669.385,0.2379 +1736837400000,2669.365,2669.405,2668.195,2668.475,0.2401 +1736837700000,2668.465,2669.295,2668.435,2668.895,0.1622 +1736838000000,2668.935,2670.725,2668.228,2670.665,0.1905 +1736838300000,2670.625,2670.735,2668.615,2669.185,0.1628 +1736838600000,2669.165,2669.485,2668.255,2669.255,0.0844 +1736838900000,2669.205,2670.675,2669.135,2670.465,0.0651 +1736839200000,2670.425,2670.565,2669.625,2669.885,0.1222 +1736839500000,2669.905,2670.045,2668.268,2668.295,0.1506 +1736839800000,2668.275,2668.675,2666.985,2667.965,0.2018 +1736840100000,2668.065,2669.448,2667.605,2669.095,0.1803 +1736840400000,2669.095,2670.048,2668.495,2669.348,0.2581 +1736840700000,2669.315,2670.065,2668.585,2668.915,0.0995 +1736841000000,2668.905,2668.925,2667.745,2668.485,0.0635 +1736841300000,2668.485,2669.725,2668.215,2669.005,0.0826 +1736841600000,2669.175,2670.085,2667.155,2668.625,0.2111 +1736841900000,2668.615,2670.248,2668.505,2670.205,0.1592 +1736842200000,2670.055,2670.495,2668.775,2670.145,0.1196 +1736842500000,2670.175,2671.648,2670.135,2670.648,0.0969 +1736842800000,2670.748,2671.885,2670.155,2671.725,0.1818 +1736843100000,2671.705,2673.548,2671.075,2672.935,0.3214 +1736843400000,2672.935,2674.255,2672.158,2672.805,0.3762 +1736843700000,2672.795,2672.805,2671.558,2672.358,0.2563 +1736844000000,2672.358,2673.655,2671.988,2673.015,0.2272 +1736844300000,2672.905,2673.375,2671.658,2671.719,0.2063 +1736844600000,2671.778,2671.845,2670.598,2670.955,0.2299 +1736844900000,2670.875,2671.485,2669.845,2670.815,0.2136 +1736845200000,2670.755,2671.405,2669.575,2669.808,0.1955 +1736845500000,2669.778,2671.055,2669.539,2670.249,0.2067 +1736845800000,2670.209,2670.365,2669.568,2669.748,0.22 +1736846100000,2669.669,2670.548,2668.825,2670.069,0.5345 +1736846400000,2670.069,2670.249,2668.995,2669.189,0.3255 +1736846700000,2669.189,2669.209,2667.788,2668.448,0.2776 +1736847000000,2668.399,2669.348,2668.189,2668.728,0.2192 +1736847300000,2668.718,2668.789,2666.155,2666.559,0.3947 +1736847600000,2666.559,2666.639,2664.699,2665.445,0.4398 +1736847900000,2665.515,2667.385,2665.245,2666.809,0.1698 +1736848200000,2666.975,2668.395,2665.929,2666.925,0.2869 +1736848500000,2666.905,2667.515,2666.039,2667.125,0.1132 +1736848800000,2667.115,2668.415,2665.775,2668.285,0.1886 +1736849100000,2668.295,2668.635,2666.895,2667.245,0.2314 +1736849400000,2667.215,2667.635,2666.118,2666.568,0.1383 +1736849700000,2666.548,2667.278,2665.458,2665.458,0.2841 +1736850000000,2665.388,2665.845,2664.495,2665.435,0.2562 +1736850300000,2665.355,2666.515,2665.218,2665.568,0.173 +1736850600000,2665.549,2666.355,2664.479,2666.265,0.2125 +1736850900000,2666.275,2666.975,2665.368,2666.975,0.191 +1736851200000,2666.955,2667.255,2664.645,2665.255,0.117 +1736851500000,2665.245,2666.485,2664.858,2666.305,0.079 +1736851800000,2666.305,2666.905,2665.815,2666.235,0.1233 +1736852100000,2666.235,2666.925,2665.329,2666.495,0.17 +1736852400000,2666.525,2667.049,2665.949,2666.648,0.3185 +1736852700000,2666.648,2667.069,2665.758,2666.499,0.3682 +1736853000000,2666.489,2666.789,2664.839,2665.085,0.3083 +1736853300000,2665.075,2665.665,2664.925,2665.085,0.2346 +1736853600000,2665.075,2665.665,2664.439,2664.775,0.2098 +1736853900000,2664.765,2665.985,2664.735,2665.445,0.1694 +1736854200000,2665.455,2667.655,2665.455,2666.289,0.1426 +1736854500000,2666.269,2667.315,2666.195,2667.105,0.2015 +1736854800000,2667.105,2667.105,2665.989,2666.129,0.2053 +1736855100000,2666.129,2668.135,2665.709,2668.035,0.3489 +1736855400000,2668.025,2669.295,2667.455,2669.188,0.1567 +1736855700000,2669.175,2669.645,2668.088,2669.025,0.1889 +1736856000000,2669.025,2669.685,2668.845,2669.535,0.1772 +1736856300000,2669.488,2670.355,2667.868,2667.975,0.4939 +1736856600000,2667.915,2669.035,2667.525,2668.395,0.3778 +1736856900000,2668.375,2670.059,2668.089,2669.989,0.4957 +1736857200000,2669.989,2671.485,2669.785,2670.345,0.4095 +1736857500000,2670.275,2670.675,2669.125,2669.505,0.1301 +1736857800000,2669.505,2669.805,2668.245,2668.765,0.1379 +1736858100000,2668.765,2668.825,2667.499,2667.575,0.1765 +1736858400000,2667.555,2668.885,2666.965,2668.875,0.2132 +1736858700000,2668.965,2668.985,2666.265,2667.115,0.2371 +1736859000000,2667.185,2668.385,2666.975,2668.235,0.2886 +1736859300000,2668.275,2668.495,2667.185,2668.165,0.2177 +1736859600000,2668.165,2670.585,2668.035,2669.455,0.3136 +1736859900000,2669.455,2670.105,2668.895,2669.305,0.4011 +1736860200000,2669.315,2670.585,2668.535,2668.865,0.4734 +1736860500000,2668.845,2669.755,2667.465,2668.455,0.2249 +1736860800000,2667.765,2668.245,2664.705,2665.985,0.6104 +1736861100000,2666.028,2667.155,2665.495,2665.979,0.2591 +1736861400000,2665.928,2674.148,2665.819,2667.208,0.8651 +1736861700000,2667.398,2668.938,2660.815,2665.255,0.7258 +1736862000000,2665.255,2665.825,2662.879,2663.399,0.8503 +1736862300000,2663.379,2668.675,2663.179,2666.989,0.7639 +1736862600000,2666.999,2667.948,2664.069,2666.375,0.5506 +1736862900000,2666.309,2666.669,2662.035,2662.709,0.5051 +1736863200000,2662.649,2664.115,2661.345,2662.648,0.4883 +1736863500000,2662.609,2662.979,2660.155,2661.375,0.4445 +1736863800000,2661.348,2661.865,2659.645,2661.148,0.3725 +1736864100000,2661.059,2663.795,2661.029,2662.875,0.2792 +1736864400000,2662.875,2663.375,2660.325,2660.945,0.298 +1736864700000,2661.085,2661.815,2659.755,2660.848,0.3577 +1736865000000,2660.829,2663.625,2660.789,2663.005,0.3156 +1736865300000,2662.995,2663.665,2660.135,2662.745,0.403 +1736865600000,2662.795,2663.825,2660.785,2663.045,0.3475 +1736865900000,2663.035,2663.548,2660.695,2662.075,0.362 +1736866200000,2661.958,2664.855,2660.688,2664.805,0.4041 +1736866500000,2664.795,2665.835,2664.215,2664.975,0.5604 +1736866800000,2665.015,2669.065,2664.945,2668.505,0.6193 +1736867100000,2668.535,2670.105,2668.265,2668.925,0.5238 +1736867400000,2668.915,2671.095,2667.329,2670.395,0.3313 +1736867700000,2670.395,2671.425,2669.825,2670.675,0.3328 +1736868000000,2670.665,2672.595,2670.265,2671.909,0.3558 +1736868300000,2671.909,2671.945,2670.439,2670.855,0.4952 +1736868600000,2670.845,2672.495,2670.775,2671.185,0.3851 +1736868900000,2671.145,2672.355,2670.249,2671.369,0.4022 +1736869200000,2671.299,2672.448,2670.709,2671.548,0.2657 +1736869500000,2671.575,2671.905,2668.649,2668.819,0.4677 +1736869800000,2668.789,2671.565,2668.138,2671.545,0.4379 +1736870100000,2671.545,2672.348,2670.718,2671.478,0.4419 +1736870400000,2671.499,2672.765,2670.985,2671.475,0.3146 +1736870700000,2671.445,2671.728,2670.419,2670.985,0.3794 +1736871000000,2670.985,2672.835,2670.358,2672.725,0.2723 +1736871300000,2672.725,2673.535,2672.035,2673.335,0.2416 +1736871600000,2673.318,2673.575,2671.178,2671.178,0.2677 +1736871900000,2671.258,2671.715,2669.805,2671.575,0.5644 +1736872200000,2671.575,2671.655,2669.585,2671.075,0.4083 +1736872500000,2671.075,2672.715,2670.645,2671.795,0.2203 +1736872800000,2671.785,2672.505,2670.925,2672.325,0.205 +1736873100000,2672.335,2673.195,2671.825,2672.335,0.1835 +1736873400000,2672.315,2673.895,2672.175,2672.648,0.5412 +1736873700000,2672.589,2672.709,2670.969,2671.418,0.5456 +1736874000000,2671.375,2671.675,2669.699,2670.135,0.6576 +1736874300000,2670.119,2670.145,2668.425,2668.858,0.5846 +1736874600000,2668.675,2668.958,2668.155,2668.598,0.5576 +1736874900000,2668.565,2669.395,2668.185,2668.415,0.5868 +1736875200000,2668.399,2668.685,2667.825,2668.615,0.3349 +1736875500000,2668.635,2670.248,2668.499,2670.248,0.2863 +1736875800000,2670.235,2671.548,2670.148,2671.348,0.1485 +1736876100000,2671.348,2671.669,2670.795,2671.048,0.1453 +1736876400000,2671.048,2671.148,2669.625,2669.648,0.1602 +1736876700000,2669.648,2669.748,2669.248,2669.648,0.1193 +1736877000000,2669.635,2670.048,2668.445,2668.465,0.1271 +1736877300000,2668.448,2669.265,2668.348,2668.875,0.1798 +1736877600000,2668.885,2668.948,2667.948,2667.948,0.1987 +1736877900000,2667.965,2668.055,2666.848,2666.948,0.1848 +1736878200000,2666.948,2667.535,2666.755,2667.015,0.1125 +1736878500000,2667.015,2667.875,2666.645,2667.785,0.1936 +1736878800000,2667.775,2667.785,2666.495,2667.685,0.4559 +1736879100000,2667.685,2669.275,2667.445,2669.225,0.6406 +1736879400000,2669.265,2670.225,2669.245,2669.345,0.6365 +1736879700000,2669.325,2671.255,2669.325,2671.255,0.5059 +1736880000000,2671.255,2671.545,2670.905,2671.185,0.4661 +1736880300000,2671.185,2671.445,2670.585,2671.275,0.4633 +1736880600000,2671.275,2671.855,2670.845,2671.765,0.3164 +1736880900000,2671.765,2672.495,2671.595,2672.275,0.1636 +1736881200000,2672.245,2672.715,2671.815,2672.705,0.1863 +1736881500000,2672.715,2672.859,2671.669,2672.148,0.2702 +1736881800000,2672.135,2673.568,2672.048,2673.418,0.1476 +1736882100000,2673.418,2673.769,2672.765,2673.239,0.2099 +1736882400000,2673.269,2673.805,2672.999,2673.159,0.2287 +1736882700000,2673.169,2673.375,2672.155,2672.995,0.1049 +1736883000000,2673.095,2674.395,2672.555,2674.365,0.119 +1736883300000,2674.365,2676.075,2674.255,2675.699,0.202 +1736883600000,2675.699,2675.719,2674.709,2674.999,0.1977 +1736883900000,2674.999,2675.738,2674.849,2675.248,0.238 +1736884200000,2675.239,2675.348,2672.949,2673.149,0.3068 +1736884500000,2673.119,2674.168,2673.099,2674.088,0.4333 +1736884800000,2674.009,2674.478,2673.069,2673.069,0.3849 +1736885100000,2673.069,2673.595,2672.755,2673.255,0.4041 +1736885400000,2673.255,2673.255,2671.789,2672.668,0.3135 +1736885700000,2672.725,2673.748,2672.095,2672.105,0.1901 +1736886000000,2672.105,2672.445,2671.675,2672.425,0.248 +1736886300000,2672.435,2674.215,2672.275,2674.155,0.3871 +1736886600000,2674.155,2674.405,2673.695,2673.955,0.3528 +1736886900000,2673.965,2674.245,2673.305,2673.375,0.3932 +1736887200000,2673.449,2674.325,2673.135,2673.505,0.3997 +1736887500000,2673.545,2674.255,2673.475,2673.955,0.3808 +1736887800000,2673.995,2674.805,2673.995,2674.655,0.2569 +1736888100000,2674.655,2676.348,2674.595,2676.348,0.3679 +1736888400000,2676.299,2676.548,2675.848,2676.305,0.0689 +1736888700000,2676.305,2676.525,2675.765,2676.155,0.0453 +1736889000000,2676.195,2676.405,2675.648,2675.865,0.0342 +1736889300000,2675.865,2676.355,2675.865,2676.319,0.0292 +1736889600000,2676.348,2677.779,2676.339,2677.348,0.0643 +1736889900000,2677.348,2677.648,2676.448,2676.499,0.0559 +1736890200000,2676.489,2676.669,2676.209,2676.579,0.0392 +1736890500000,2676.669,2677.099,2676.408,2677.048,0.0434 +1736890800000,2677.048,2677.099,2676.469,2676.485,0.0364 +1736891100000,2676.469,2677.048,2676.269,2676.848,0.0251 +1736891400000,2676.648,2677.985,2676.648,2677.708,0.0481 +1736891700000,2677.708,2677.708,2676.548,2676.875,0.0348 +1736895600000,2677.475,2679.198,2676.398,2676.425,0.0619 +1736895900000,2676.425,2677.105,2676.425,2676.535,0.0626 +1736896200000,2676.595,2676.615,2675.965,2676.298,0.0358 +1736896500000,2676.298,2676.598,2675.909,2676.039,0.0367 +1736896800000,2676.049,2676.198,2675.198,2675.298,0.0332 +1736897100000,2675.298,2675.398,2674.639,2674.895,0.0507 +1736897400000,2674.865,2675.235,2674.785,2674.785,0.0175 +1736897700000,2674.765,2675.275,2674.625,2674.635,0.0147 +1736898000000,2674.679,2674.805,2674.395,2674.555,0.0117 +1736898300000,2674.505,2674.565,2673.909,2674.285,0.0228 +1736898600000,2674.395,2674.945,2673.815,2674.945,0.0466 +1736898900000,2674.945,2675.665,2674.615,2675.415,0.1174 +1736899200000,2675.455,2675.715,2674.805,2674.885,0.1139 +1736899500000,2674.885,2675.665,2674.725,2675.395,0.053 +1736899800000,2675.385,2675.945,2675.095,2675.339,0.0355 +1736900100000,2675.395,2675.399,2674.269,2674.399,0.0693 +1736900400000,2674.398,2674.459,2673.919,2674.009,0.0472 +1736900700000,2673.989,2674.069,2673.575,2673.595,0.0482 +1736901000000,2673.635,2673.835,2672.785,2673.265,0.0467 +1736901300000,2673.295,2673.405,2673.035,2673.115,0.0277 +1736901600000,2673.115,2673.205,2672.625,2672.745,0.0658 +1736901900000,2672.745,2673.535,2672.735,2673.215,0.0859 +1736902200000,2673.235,2673.695,2673.125,2673.515,0.0711 +1736902500000,2673.515,2673.845,2672.535,2672.645,0.1802 +1736902800000,2672.685,2674.235,2672.215,2673.035,0.5042 +1736903100000,2673.085,2673.375,2672.065,2672.375,0.3159 +1736903400000,2672.375,2673.355,2671.855,2672.565,0.3296 +1736903700000,2672.565,2672.875,2671.755,2672.655,0.259 +1736904000000,2672.665,2673.625,2672.665,2673.065,0.1949 +1736904300000,2673.105,2673.995,2672.635,2672.745,0.2212 +1736904600000,2672.735,2673.785,2672.095,2673.545,0.3141 +1736904900000,2673.485,2674.135,2673.115,2673.385,0.3119 +1736905200000,2673.425,2673.565,2671.635,2671.635,0.2754 +1736905500000,2671.635,2671.635,2670.165,2671.135,0.1831 +1736905800000,2671.135,2671.235,2670.575,2670.805,0.1496 +1736906100000,2670.795,2670.795,2669.805,2669.905,0.2232 +1736906400000,2669.935,2670.745,2669.315,2670.715,0.2809 +1736906700000,2670.715,2672.885,2670.585,2672.645,0.3016 +1736907000000,2672.605,2673.695,2672.375,2673.025,0.1457 +1736907300000,2673.025,2673.385,2672.525,2672.635,0.0731 +1736907600000,2672.625,2672.925,2671.625,2671.835,0.1842 +1736907900000,2671.905,2672.665,2671.399,2671.829,0.1638 +1736908200000,2671.829,2671.829,2669.979,2670.335,0.3245 +1736908500000,2670.345,2671.175,2670.095,2670.725,0.2602 +1736908800000,2670.745,2672.835,2670.705,2672.775,0.3729 +1736909100000,2672.835,2674.435,2672.835,2674.235,0.2682 +1736909400000,2674.215,2674.875,2672.965,2673.105,0.2175 +1736909700000,2673.085,2673.905,2672.798,2673.225,0.2474 +1736910000000,2673.205,2673.855,2672.815,2672.999,0.1946 +1736910300000,2672.939,2673.515,2672.108,2673.225,0.2183 +1736910600000,2673.225,2673.868,2673.215,2673.715,0.1008 +1736910900000,2673.755,2674.225,2673.055,2673.185,0.2001 +1736911200000,2673.245,2674.445,2673.095,2674.445,0.1786 +1736911500000,2674.455,2675.455,2674.115,2675.045,0.1368 +1736911800000,2675.195,2675.415,2674.245,2675.055,0.0644 +1736912100000,2675.095,2675.605,2675.009,2675.475,0.086 +1736912400000,2675.475,2675.605,2675.255,2675.305,0.0884 +1736912700000,2675.325,2675.735,2675.065,2675.585,0.0698 +1736913000000,2675.635,2675.995,2675.575,2675.975,0.0353 +1736913300000,2675.975,2676.075,2675.916,2675.935,0.0505 +1736913600000,2675.915,2675.955,2675.135,2675.525,0.1107 +1736913900000,2675.525,2675.865,2675.115,2675.155,0.0485 +1736914200000,2675.105,2676.165,2674.985,2675.545,0.0439 +1736914500000,2675.565,2675.865,2675.475,2675.565,0.0616 +1736914800000,2675.585,2676.575,2675.248,2676.175,0.0663 +1736915100000,2676.165,2676.298,2675.115,2675.205,0.0895 +1736915400000,2675.298,2675.815,2675.225,2675.575,0.0393 +1736915700000,2675.575,2675.575,2674.749,2675.245,0.0415 +1736916000000,2675.245,2675.275,2673.945,2674.175,0.0843 +1736916300000,2674.195,2675.175,2674.195,2675.035,0.0608 +1736916600000,2675.005,2675.065,2674.575,2674.915,0.0452 +1736916900000,2674.915,2675.515,2674.875,2675.375,0.063 +1736917200000,2675.415,2675.765,2675.145,2675.615,0.1016 +1736917500000,2675.615,2675.985,2675.025,2675.075,0.1105 +1736917800000,2675.075,2675.365,2674.665,2674.945,0.0909 +1736918100000,2674.965,2675.275,2674.505,2674.635,0.0901 +1736918400000,2674.685,2674.805,2674.385,2674.625,0.1538 +1736918700000,2674.655,2675.365,2674.465,2675.085,0.0718 +1736919000000,2675.025,2675.935,2675.025,2675.875,0.2948 +1736919300000,2675.905,2677.475,2675.835,2676.445,0.2478 +1736919600000,2676.445,2677.605,2676.425,2677.185,0.2786 +1736919900000,2677.175,2678.335,2677.165,2678.195,0.2679 +1736920200000,2678.195,2678.575,2677.665,2678.255,0.2316 +1736920500000,2678.245,2679.145,2678.215,2679.095,0.2273 +1736920800000,2679.095,2679.875,2678.975,2679.215,0.1535 +1736921100000,2679.215,2679.925,2679.125,2679.695,0.1046 +1736921400000,2679.695,2681.865,2679.575,2681.395,0.2853 +1736921700000,2681.385,2681.845,2680.555,2681.005,0.1549 +1736922000000,2681.005,2683.125,2681.005,2681.735,0.1117 +1736922300000,2681.765,2682.598,2681.279,2681.789,0.2699 +1736922600000,2681.759,2682.105,2681.278,2681.845,0.1411 +1736922900000,2681.925,2682.195,2681.295,2682.155,0.0947 +1736923200000,2682.145,2683.055,2681.785,2682.615,0.1151 +1736923500000,2682.755,2682.959,2681.235,2681.525,0.1353 +1736923800000,2681.475,2681.675,2680.495,2680.875,0.0965 +1736924100000,2680.878,2681.505,2680.735,2680.805,0.1426 +1736924400000,2680.759,2681.465,2680.205,2681.205,0.1297 +1736924700000,2681.235,2681.845,2680.505,2681.335,0.1096 +1736925000000,2681.335,2681.815,2680.855,2681.635,0.0672 +1736925300000,2681.635,2682.155,2681.045,2681.905,0.0642 +1736925600000,2681.915,2682.898,2681.785,2682.015,0.1701 +1736925900000,2682.015,2682.958,2681.455,2682.635,0.3125 +1736926200000,2682.635,2683.225,2681.645,2681.989,0.1791 +1736926500000,2681.979,2682.729,2681.965,2682.315,0.1604 +1736926800000,2682.355,2684.005,2682.295,2682.915,0.189 +1736927100000,2682.908,2683.415,2681.455,2681.495,0.1373 +1736927400000,2681.495,2681.965,2680.525,2680.965,0.1464 +1736927700000,2680.945,2681.595,2679.865,2681.175,0.1677 +1736928000000,2681.175,2683.365,2681.045,2682.575,0.3885 +1736928300000,2682.585,2685.225,2682.565,2683.765,0.4236 +1736928600000,2683.745,2684.425,2683.285,2683.285,0.4839 +1736928900000,2683.305,2684.155,2682.735,2683.195,0.3713 +1736929200000,2683.245,2684.625,2682.845,2684.235,0.1857 +1736929500000,2684.315,2684.515,2683.225,2683.435,0.1637 +1736929800000,2683.365,2684.045,2681.625,2681.735,0.3016 +1736930100000,2681.725,2683.595,2681.645,2683.245,0.2205 +1736930400000,2683.255,2683.605,2681.985,2683.605,0.3027 +1736930700000,2683.605,2684.165,2683.005,2684.085,0.2613 +1736931000000,2684.095,2684.155,2683.395,2683.595,0.1863 +1736931300000,2683.605,2684.198,2683.175,2683.805,0.1405 +1736931600000,2683.805,2684.385,2682.745,2684.235,0.1708 +1736931900000,2684.255,2685.355,2683.795,2685.105,0.2188 +1736932200000,2685.135,2685.455,2684.575,2684.855,0.2478 +1736932500000,2684.805,2685.685,2684.575,2685.345,0.244 +1736932800000,2685.285,2686.125,2683.925,2684.045,0.3419 +1736933100000,2684.055,2685.475,2683.675,2685.415,0.2911 +1736933400000,2685.415,2686.015,2685.005,2685.825,0.1619 +1736933700000,2685.855,2686.565,2685.655,2686.475,0.1933 +1736934000000,2686.465,2687.985,2686.128,2687.965,0.3075 +1736934300000,2687.975,2688.398,2686.265,2686.529,0.4228 +1736934600000,2686.569,2686.669,2685.908,2686.455,0.3109 +1736934900000,2686.455,2686.935,2685.209,2685.699,0.1916 +1736935200000,2685.735,2686.085,2684.649,2686.015,0.2064 +1736935500000,2686.045,2686.509,2685.258,2685.378,0.1882 +1736935800000,2685.388,2686.505,2685.188,2685.535,0.2042 +1736936100000,2685.519,2686.295,2685.465,2685.865,0.1735 +1736936400000,2685.865,2686.065,2684.638,2685.115,0.2072 +1736936700000,2685.125,2686.245,2684.908,2685.165,0.2778 +1736937000000,2685.095,2687.725,2685.005,2687.725,0.3118 +1736937300000,2687.705,2688.675,2687.535,2687.925,0.1736 +1736937600000,2687.945,2688.168,2686.488,2686.488,0.2308 +1736937900000,2686.488,2688.335,2686.488,2688.315,0.2212 +1736938200000,2688.315,2688.925,2687.715,2687.745,0.2212 +1736938500000,2687.755,2688.395,2686.815,2688.215,0.3639 +1736938800000,2688.365,2688.785,2687.615,2687.665,0.3685 +1736939100000,2687.595,2688.735,2686.395,2686.395,0.3308 +1736939400000,2686.395,2687.415,2686.155,2686.465,0.2371 +1736939700000,2686.475,2686.995,2686.015,2686.045,0.1566 +1736940000000,2686.045,2686.555,2685.365,2685.915,0.1682 +1736940300000,2685.915,2687.535,2685.815,2687.305,0.2456 +1736940600000,2687.305,2687.385,2685.645,2685.678,0.1961 +1736940900000,2685.678,2686.035,2685.108,2685.195,0.2636 +1736941200000,2685.215,2688.185,2685.205,2687.155,0.2434 +1736941500000,2687.315,2687.855,2686.505,2686.595,0.2454 +1736941800000,2686.555,2687.165,2686.145,2686.485,0.1377 +1736942100000,2686.525,2687.165,2686.048,2686.725,0.0566 +1736942400000,2686.705,2687.275,2685.309,2685.615,0.1124 +1736942700000,2685.605,2686.115,2684.778,2685.895,0.3563 +1736943000000,2685.785,2686.805,2685.485,2686.065,0.3547 +1736943300000,2686.125,2686.535,2685.285,2685.565,0.1829 +1736943600000,2685.525,2685.595,2684.375,2685.375,0.1861 +1736943900000,2685.375,2686.705,2684.945,2686.545,0.1 +1736944200000,2686.545,2687.135,2684.948,2685.005,0.3689 +1736944500000,2684.948,2686.165,2684.945,2685.995,0.2678 +1736944800000,2685.995,2686.635,2685.015,2685.075,0.2461 +1736945100000,2685.065,2685.565,2683.915,2685.248,0.3961 +1736945400000,2685.288,2685.915,2685.019,2685.435,0.1136 +1736945700000,2685.405,2685.405,2684.195,2684.465,0.1854 +1736946000000,2684.445,2684.775,2682.635,2683.385,0.4998 +1736946300000,2683.385,2684.755,2682.965,2684.055,0.4125 +1736946600000,2684.075,2685.685,2684.015,2685.635,0.402 +1736946900000,2685.635,2686.625,2685.105,2685.345,0.4689 +1736947200000,2685.325,2685.325,2682.025,2682.995,0.6715 +1736947500000,2683.075,2684.955,2682.685,2682.685,0.294 +1736947800000,2682.935,2693.069,2682.935,2687.585,0.8531 +1736948100000,2687.585,2690.348,2684.189,2687.475,1.6142 +1736948400000,2687.445,2688.325,2685.255,2686.705,0.4525 +1736948700000,2686.795,2690.618,2685.775,2688.688,0.5298 +1736949000000,2688.688,2690.235,2687.008,2688.875,0.5221 +1736949300000,2688.885,2694.018,2688.385,2693.565,0.5125 +1736949600000,2693.565,2695.925,2693.065,2693.615,0.5203 +1736949900000,2693.469,2693.469,2689.035,2689.488,0.5627 +1736950200000,2689.619,2689.948,2687.449,2688.509,0.7869 +1736950500000,2688.449,2689.248,2686.759,2687.148,1.5631 +1736950800000,2687.148,2689.955,2685.625,2689.755,0.912 +1736951100000,2689.755,2690.045,2687.689,2689.348,0.6044 +1736951400000,2689.325,2690.258,2681.738,2682.185,0.4767 +1736951700000,2682.165,2683.515,2678.005,2681.805,0.7266 +1736952000000,2681.805,2684.425,2680.659,2681.019,0.8723 +1736952300000,2681.155,2682.719,2678.665,2681.999,0.8585 +1736952600000,2682.039,2684.255,2681.999,2683.535,0.6469 +1736952900000,2683.515,2683.985,2681.455,2681.845,0.4853 +1736953200000,2681.825,2681.835,2676.439,2677.118,0.6385 +1736953500000,2677.099,2680.355,2676.935,2679.759,0.5408 +1736953800000,2679.759,2681.248,2677.175,2678.549,0.793 +1736954100000,2678.549,2680.955,2677.789,2679.165,0.3169 +1736954400000,2679.115,2682.565,2678.565,2681.605,0.4675 +1736954700000,2681.565,2682.935,2680.609,2681.269,0.401 +1736955000000,2681.269,2682.415,2679.349,2681.795,0.532 +1736955300000,2681.795,2682.145,2679.055,2680.055,0.3645 +1736955600000,2680.065,2681.265,2678.689,2679.455,0.4811 +1736955900000,2679.465,2680.419,2678.295,2679.975,0.8761 +1736956200000,2679.965,2679.975,2677.279,2677.825,0.5246 +1736956500000,2677.819,2679.155,2677.809,2678.255,0.3436 +1736956800000,2678.255,2680.075,2676.765,2679.915,0.3231 +1736957100000,2679.925,2680.135,2678.189,2678.309,0.5067 +1736957400000,2678.338,2682.045,2677.739,2681.845,0.3308 +1736957700000,2681.875,2683.155,2681.695,2682.805,0.5234 +1736958000000,2682.805,2684.648,2682.469,2683.565,0.5002 +1736958300000,2683.565,2683.565,2681.595,2682.815,0.585 +1736958600000,2682.935,2683.435,2681.365,2682.015,0.402 +1736958900000,2682.075,2685.665,2681.665,2685.395,0.3646 +1736959200000,2685.405,2686.385,2683.965,2686.189,0.4705 +1736959500000,2686.199,2688.005,2685.465,2687.828,0.3331 +1736959800000,2687.848,2689.235,2687.455,2688.445,0.4222 +1736960100000,2688.458,2689.848,2687.985,2689.098,0.3584 +1736960400000,2689.245,2690.598,2689.135,2690.348,0.3812 +1736960700000,2690.348,2692.698,2690.248,2692.098,0.4149 +1736961000000,2692.198,2692.798,2690.809,2691.248,0.596 +1736961300000,2691.148,2691.498,2689.698,2689.698,0.1615 +1736961600000,2689.698,2690.698,2688.249,2688.449,0.1863 +1736961900000,2688.449,2691.198,2688.448,2690.848,0.1391 +1736962200000,2690.799,2692.129,2690.328,2691.999,0.1952 +1736962500000,2691.989,2692.789,2690.648,2691.048,0.2032 +1736962800000,2690.989,2692.848,2690.648,2692.848,0.1553 +1736963100000,2692.948,2692.948,2691.799,2692.748,0.0974 +1736963400000,2692.748,2692.848,2691.548,2692.648,0.0873 +1736963700000,2692.748,2692.848,2691.745,2692.595,0.1019 +1736964000000,2692.595,2692.915,2691.799,2692.448,0.1909 +1736964300000,2692.548,2693.789,2691.909,2693.055,0.1424 +1736964600000,2693.148,2694.675,2692.948,2693.375,0.1985 +1736964900000,2693.479,2694.145,2692.448,2694.015,0.4421 +1736965200000,2693.985,2694.648,2693.425,2693.669,0.7557 +1736965500000,2693.639,2694.798,2693.045,2693.585,0.5661 +1736965800000,2693.585,2694.798,2693.229,2694.349,0.4297 +1736966100000,2694.345,2694.349,2691.748,2692.248,0.273 +1736966400000,2692.248,2692.448,2691.219,2691.249,0.1457 +1736966700000,2691.209,2692.139,2690.839,2691.949,0.3341 +1736967000000,2692.089,2693.099,2691.979,2692.559,0.3551 +1736967300000,2692.559,2694.039,2692.448,2693.848,0.3782 +1736967600000,2693.848,2694.709,2693.848,2694.149,0.306 +1736967900000,2694.109,2694.439,2693.008,2693.119,0.3239 +1736968200000,2693.109,2693.829,2692.319,2693.608,0.2419 +1736968500000,2693.608,2693.939,2693.029,2693.619,0.2075 +1736968800000,2693.619,2694.309,2693.119,2693.179,0.1989 +1736969100000,2693.189,2693.979,2693.029,2693.619,0.2365 +1736969400000,2693.548,2693.669,2692.718,2693.458,0.1924 +1736969700000,2693.438,2694.389,2693.208,2693.859,0.2409 +1736970000000,2693.889,2695.048,2693.829,2693.869,0.0899 +1736970300000,2693.889,2694.848,2693.518,2694.648,0.0668 +1736970600000,2694.748,2694.848,2693.899,2694.448,0.0518 +1736970900000,2694.348,2694.848,2693.669,2693.998,0.0466 +1736971200000,2693.899,2694.098,2693.129,2694.098,0.0734 +1736971500000,2694.198,2695.398,2694.129,2694.798,0.0896 +1736971800000,2694.729,2695.798,2694.698,2695.698,0.0653 +1736972100000,2695.698,2695.799,2694.998,2695.098,0.0554 +1736972400000,2695.098,2695.548,2695.018,2695.248,0.0867 +1736972700000,2695.248,2695.648,2694.995,2695.369,0.0553 +1736973000000,2695.348,2695.389,2694.569,2694.648,0.1217 +1736973300000,2694.699,2695.148,2694.429,2694.948,0.1284 +1736973600000,2694.869,2695.519,2694.109,2695.339,0.211 +1736973900000,2695.339,2695.848,2694.509,2694.639,0.2476 +1736974200000,2694.639,2695.939,2694.575,2695.795,0.3376 +1736974500000,2695.789,2696.359,2695.415,2696.245,0.5818 +1736974800000,2696.255,2696.665,2696.055,2696.475,0.0788 +1736975100000,2696.475,2696.785,2696.048,2696.465,0.051 +1736975400000,2696.445,2697.335,2696.445,2696.915,0.0865 +1736975700000,2696.855,2697.005,2696.068,2696.555,0.0756 +1736976000000,2696.615,2696.685,2695.355,2695.435,0.0687 +1736976300000,2695.415,2695.435,2694.705,2694.925,0.0329 +1736976600000,2694.925,2695.255,2693.919,2693.989,0.0488 +1736976900000,2693.919,2694.498,2693.768,2694.229,0.0522 +1736977200000,2694.258,2694.908,2693.769,2694.808,0.0231 +1736977500000,2694.808,2695.748,2694.748,2695.748,0.0284 +1736977800000,2695.748,2696.348,2695.599,2696.208,0.0317 +1736978100000,2696.228,2696.648,2695.535,2695.719,0.0323 +1736982000000,2697.348,2697.448,2696.816,2696.948,0.0021 +1736982300000,2696.948,2697.048,2693.999,2694.895,0.0459 +1736982600000,2694.905,2695.565,2694.785,2695.475,0.0489 +1736982900000,2695.295,2696.075,2695.285,2696.075,0.0244 +1736983200000,2696.048,2696.055,2695.045,2695.895,0.0423 +1736983500000,2695.715,2696.095,2695.495,2695.915,0.0218 +1736983800000,2695.835,2696.025,2694.945,2695.235,0.0233 +1736984100000,2695.028,2695.485,2694.765,2694.905,0.0291 +1736984400000,2694.855,2694.885,2694.435,2694.865,0.0207 +1736984700000,2694.865,2695.135,2694.465,2694.915,0.0429 +1736985000000,2694.935,2695.315,2694.545,2695.035,0.0513 +1736985300000,2695.015,2695.285,2694.435,2694.625,0.0208 +1736985600000,2694.625,2695.248,2693.589,2694.175,0.1491 +1736985900000,2694.289,2694.339,2692.648,2692.965,0.1346 +1736986200000,2692.955,2694.085,2692.875,2693.655,0.1011 +1736986500000,2693.655,2697.845,2693.655,2697.449,0.1398 +1736986800000,2697.449,2698.005,2695.158,2695.448,0.2499 +1736987100000,2695.395,2696.895,2692.945,2696.335,0.1077 +1736987400000,2696.575,2697.035,2695.695,2695.705,0.1468 +1736987700000,2695.685,2695.915,2694.565,2695.015,0.1075 +1736988000000,2694.985,2697.515,2694.985,2696.285,0.1272 +1736988300000,2696.305,2697.295,2695.415,2695.865,0.109 +1736988600000,2695.855,2696.235,2695.395,2695.935,0.0873 +1736988900000,2696.015,2696.325,2694.925,2695.045,0.2421 +1736989200000,2695.125,2698.235,2694.245,2697.855,0.2643 +1736989500000,2697.855,2699.865,2697.655,2699.545,0.2673 +1736989800000,2699.575,2699.925,2698.305,2698.948,0.4117 +1736990100000,2699.005,2699.105,2697.925,2698.445,0.3266 +1736990400000,2698.425,2699.565,2697.915,2698.985,0.3602 +1736990700000,2699.088,2699.885,2698.835,2699.685,0.3452 +1736991000000,2699.715,2702.008,2699.365,2700.648,0.4207 +1736991300000,2700.648,2701.095,2699.075,2699.125,0.2707 +1736991600000,2699.095,2700.948,2698.635,2700.069,0.4756 +1736991900000,2700.088,2700.449,2697.809,2697.809,0.3369 +1736992200000,2697.815,2698.319,2695.719,2695.989,0.3785 +1736992500000,2695.989,2697.179,2695.315,2695.919,0.3094 +1736992800000,2695.919,2697.975,2695.399,2697.025,0.2316 +1736993100000,2697.025,2697.895,2695.595,2696.888,0.2024 +1736993400000,2696.888,2697.385,2695.775,2695.775,0.1752 +1736993700000,2695.755,2696.385,2695.005,2695.965,0.1428 +1736994000000,2695.975,2696.085,2695.175,2695.675,0.1986 +1736994300000,2695.695,2696.535,2695.605,2696.505,0.1269 +1736994600000,2696.515,2697.895,2695.985,2697.245,0.345 +1736994900000,2697.245,2697.248,2696.175,2696.415,0.1999 +1736995200000,2696.395,2697.385,2696.215,2696.755,0.2374 +1736995500000,2696.755,2697.105,2695.855,2696.175,0.2102 +1736995800000,2696.115,2696.625,2695.638,2696.065,0.175 +1736996100000,2696.065,2697.455,2695.905,2697.365,0.2039 +1736996400000,2697.365,2697.365,2695.885,2696.398,0.3312 +1736996700000,2696.395,2697.255,2696.155,2697.195,0.2688 +1736997000000,2697.065,2697.725,2696.565,2696.635,0.3274 +1736997300000,2696.665,2697.205,2695.715,2696.425,0.2787 +1736997600000,2696.445,2697.505,2696.145,2696.758,0.2652 +1736997900000,2696.758,2696.795,2695.545,2696.275,0.4458 +1736998200000,2696.288,2698.085,2696.285,2698.085,0.2686 +1736998500000,2698.208,2698.208,2697.148,2697.429,0.1011 +1736998800000,2697.359,2697.359,2696.589,2697.265,0.0987 +1736999100000,2697.265,2697.355,2696.025,2696.248,0.0846 +1736999400000,2696.248,2697.615,2696.235,2697.405,0.1039 +1736999700000,2697.405,2697.455,2696.838,2696.955,0.1327 +1737000000000,2696.929,2697.395,2696.838,2697.025,0.1587 +1737000300000,2697.035,2697.078,2696.535,2696.958,0.0446 +1737000600000,2696.948,2697.478,2696.748,2697.128,0.1197 +1737000900000,2697.148,2697.858,2696.868,2697.335,0.0878 +1737001200000,2697.355,2697.375,2696.615,2696.908,0.0568 +1737001500000,2696.898,2696.928,2696.808,2696.855,0.0487 +1737001800000,2696.895,2697.405,2696.808,2697.365,0.0507 +1737002100000,2697.365,2697.585,2697.018,2697.018,0.045 +1737002400000,2697.025,2697.665,2697.018,2697.615,0.1128 +1737002700000,2697.585,2697.855,2697.038,2697.118,0.147 +1737003000000,2697.139,2697.468,2697.038,2697.305,0.0868 +1737003300000,2697.375,2697.588,2697.148,2697.148,0.0698 +1737003600000,2697.148,2697.235,2696.605,2696.888,0.0842 +1737003900000,2696.925,2697.005,2695.745,2695.895,0.162 +1737004200000,2695.895,2696.168,2695.115,2695.445,0.1303 +1737004500000,2695.425,2695.875,2695.095,2695.635,0.1075 +1737004800000,2695.655,2695.715,2694.828,2695.095,0.1507 +1737005100000,2695.065,2695.185,2694.285,2694.535,0.1131 +1737005400000,2694.485,2695.595,2693.665,2695.338,0.2875 +1737005700000,2695.375,2695.535,2694.025,2694.358,0.2644 +1737006000000,2694.308,2695.565,2693.935,2694.425,0.137 +1737006300000,2694.488,2694.895,2693.888,2694.605,0.1434 +1737006600000,2694.705,2695.145,2693.925,2694.435,0.1088 +1737006900000,2694.445,2694.755,2693.888,2694.605,0.0952 +1737007200000,2694.635,2695.445,2693.685,2693.888,0.1322 +1737007500000,2693.888,2694.665,2693.565,2693.895,0.1903 +1737007800000,2693.885,2694.035,2690.619,2691.215,0.4615 +1737008100000,2691.215,2691.795,2690.029,2690.169,0.2376 +1737008400000,2690.165,2692.575,2689.725,2691.845,0.2227 +1737008700000,2691.825,2692.515,2691.375,2691.855,0.0694 +1737009000000,2691.825,2692.125,2691.478,2691.645,0.1055 +1737009300000,2691.698,2692.725,2691.478,2692.175,0.2095 +1737009600000,2692.315,2693.645,2692.078,2693.068,0.1744 +1737009900000,2693.068,2693.725,2692.608,2693.575,0.1993 +1737010200000,2693.545,2694.055,2693.188,2694.055,0.1372 +1737010500000,2693.975,2694.635,2693.808,2693.808,0.0647 +1737010800000,2693.808,2694.855,2693.458,2694.805,0.0829 +1737011100000,2694.855,2696.225,2694.535,2696.145,0.1283 +1737011400000,2696.175,2697.708,2695.655,2697.595,0.1498 +1737011700000,2697.598,2698.598,2696.375,2696.425,0.3145 +1737012000000,2696.418,2697.375,2696.395,2696.975,0.1619 +1737012300000,2696.945,2697.015,2695.795,2696.908,0.1893 +1737012600000,2696.835,2697.915,2696.575,2697.275,0.2827 +1737012900000,2697.275,2698.265,2696.755,2697.155,0.2095 +1737013200000,2697.155,2698.805,2697.115,2698.195,0.1999 +1737013500000,2698.205,2699.265,2695.955,2698.615,0.291 +1737013800000,2698.615,2699.815,2696.689,2696.889,0.1603 +1737014100000,2696.898,2698.598,2696.579,2698.028,0.3486 +1737014400000,2698.178,2698.655,2696.895,2698.275,0.2778 +1737014700000,2698.298,2699.548,2697.989,2699.545,0.4955 +1737015000000,2699.519,2700.085,2698.875,2699.595,0.3414 +1737015300000,2699.605,2702.195,2699.535,2701.675,0.3016 +1737015600000,2701.665,2702.945,2701.639,2702.295,0.4697 +1737015900000,2702.295,2703.195,2700.705,2700.999,0.3163 +1737016200000,2700.999,2701.098,2698.868,2699.129,0.5156 +1737016500000,2699.099,2700.669,2698.575,2699.819,0.3712 +1737016800000,2699.819,2700.059,2699.259,2699.318,0.2995 +1737017100000,2699.349,2700.049,2698.789,2698.969,0.3569 +1737017400000,2698.999,2699.259,2697.299,2698.089,0.5111 +1737017700000,2698.149,2699.119,2697.895,2698.819,0.4098 +1737018000000,2698.819,2699.548,2697.679,2697.685,0.2904 +1737018300000,2697.695,2700.325,2697.318,2699.765,0.1753 +1737018600000,2699.815,2701.945,2699.379,2701.595,0.2246 +1737018900000,2701.485,2702.695,2700.579,2702.559,0.3111 +1737019200000,2702.545,2705.345,2702.525,2704.815,0.2625 +1737019500000,2704.745,2705.748,2703.699,2704.958,0.3392 +1737019800000,2704.965,2705.569,2703.618,2703.979,0.3985 +1737020100000,2703.979,2704.578,2702.929,2704.248,0.2908 +1737020400000,2704.348,2705.948,2703.965,2704.865,0.1298 +1737020700000,2704.855,2706.075,2704.855,2705.465,0.1053 +1737021000000,2705.465,2705.735,2703.949,2704.289,0.332 +1737021300000,2704.275,2705.925,2703.569,2705.215,0.2688 +1737021600000,2705.255,2706.365,2704.549,2706.105,0.2512 +1737021900000,2706.115,2708.235,2705.648,2707.728,0.1784 +1737022200000,2707.698,2708.305,2707.145,2707.935,0.183 +1737022500000,2707.965,2708.195,2707.019,2707.029,0.0926 +1737022800000,2707.199,2708.278,2707.105,2707.695,0.1332 +1737023100000,2707.695,2707.815,2706.499,2707.199,0.3435 +1737023400000,2707.199,2707.329,2705.779,2706.449,0.4396 +1737023700000,2706.448,2706.848,2704.825,2706.298,0.2117 +1737024000000,2706.298,2706.475,2705.875,2705.945,0.1248 +1737024300000,2705.948,2707.595,2705.945,2707.215,0.1516 +1737024600000,2707.215,2707.725,2706.535,2707.245,0.1205 +1737024900000,2707.245,2708.125,2707.068,2707.645,0.1715 +1737025200000,2707.665,2707.975,2706.965,2707.535,0.0735 +1737025500000,2707.525,2707.695,2706.495,2707.665,0.084 +1737025800000,2707.705,2708.828,2706.978,2706.988,0.1659 +1737026100000,2706.938,2708.548,2706.665,2708.248,0.1468 +1737026400000,2708.185,2709.385,2708.148,2709.065,0.0697 +1737026700000,2709.065,2709.355,2708.255,2708.995,0.0999 +1737027000000,2708.995,2710.765,2708.495,2710.655,0.122 +1737027300000,2710.655,2711.045,2708.549,2708.599,0.2241 +1737027600000,2708.599,2708.709,2706.845,2707.815,0.2454 +1737027900000,2707.835,2708.205,2707.108,2707.265,0.1893 +1737028200000,2707.135,2708.465,2706.565,2707.528,0.1754 +1737028500000,2707.609,2707.615,2705.848,2706.195,0.2659 +1737028800000,2706.129,2706.379,2704.265,2706.295,0.4182 +1737029100000,2706.295,2707.065,2703.995,2704.635,0.2738 +1737029400000,2704.595,2705.885,2703.929,2705.448,0.2115 +1737029700000,2705.448,2706.695,2704.179,2704.699,0.3767 +1737030000000,2704.699,2704.899,2702.115,2702.385,0.4446 +1737030300000,2702.385,2703.148,2701.939,2702.059,0.3175 +1737030600000,2702.109,2703.339,2700.859,2700.859,0.5395 +1737030900000,2700.779,2702.405,2700.389,2701.725,0.2862 +1737031200000,2701.759,2702.355,2700.919,2701.475,0.3023 +1737031500000,2701.449,2703.705,2699.969,2703.075,0.2774 +1737031800000,2703.085,2704.835,2702.945,2703.695,0.1807 +1737032100000,2703.705,2705.395,2703.445,2703.565,0.1491 +1737032400000,2703.565,2704.248,2701.099,2701.859,0.5566 +1737032700000,2701.859,2704.115,2701.099,2703.245,0.4469 +1737033000000,2703.265,2706.348,2703.265,2706.248,0.2155 +1737033300000,2706.165,2708.025,2705.379,2707.648,0.2287 +1737033600000,2707.648,2710.175,2707.389,2709.848,0.2642 +1737033900000,2709.848,2711.448,2708.799,2709.228,0.2501 +1737034200000,2709.238,2713.948,2708.538,2713.348,0.4293 +1737034500000,2713.348,2713.448,2709.729,2710.575,0.6952 +1737034800000,2710.605,2714.979,2709.435,2714.009,0.6938 +1737035100000,2714.039,2716.048,2713.809,2715.155,0.4207 +1737035400000,2715.045,2718.248,2714.768,2717.848,0.2668 +1737035700000,2717.848,2717.948,2713.349,2715.195,0.3764 +1737036000000,2715.195,2717.395,2714.895,2716.079,0.2453 +1737036300000,2716.099,2718.148,2715.319,2717.248,0.3794 +1737036600000,2717.199,2717.738,2713.749,2715.845,0.7627 +1737036900000,2715.888,2717.175,2715.209,2716.748,0.4416 +1737037200000,2716.648,2717.748,2715.279,2716.488,0.771 +1737037500000,2716.658,2717.795,2715.229,2716.058,0.5393 +1737037800000,2715.999,2716.948,2713.379,2716.735,0.8969 +1737038100000,2716.835,2717.659,2712.695,2715.305,0.7275 +1737038400000,2715.305,2717.875,2714.985,2716.559,0.5324 +1737038700000,2716.559,2718.105,2715.858,2716.968,0.5133 +1737039000000,2717.178,2718.308,2715.679,2717.929,0.9536 +1737039300000,2717.929,2719.089,2717.579,2718.329,0.9049 +1737039600000,2718.329,2718.329,2715.929,2717.735,0.7529 +1737039900000,2717.735,2719.228,2714.428,2716.898,0.8985 +1737040200000,2716.898,2718.399,2712.495,2712.949,0.9602 +1737040500000,2712.949,2716.848,2712.579,2716.548,0.7651 +1737040800000,2716.548,2717.379,2714.348,2716.898,0.8804 +1737041100000,2716.898,2718.949,2716.849,2717.585,0.8984 +1737041400000,2717.575,2719.395,2717.355,2718.999,0.6721 +1737041700000,2718.965,2719.445,2716.225,2716.579,0.6193 +1737042000000,2716.579,2716.749,2714.919,2715.448,0.5094 +1737042300000,2715.448,2715.448,2712.349,2713.069,0.8076 +1737042600000,2713.069,2714.489,2712.469,2712.919,0.9052 +1737042900000,2712.919,2716.719,2712.679,2716.719,0.7183 +1737043200000,2716.738,2718.445,2716.429,2718.119,0.5448 +1737043500000,2718.119,2718.685,2716.715,2718.505,0.2916 +1737043800000,2718.515,2719.965,2717.675,2718.425,0.332 +1737044100000,2718.415,2720.065,2718.058,2719.348,0.5685 +1737044400000,2719.348,2719.765,2717.449,2717.569,0.4687 +1737044700000,2717.579,2719.199,2717.299,2718.059,0.7177 +1737045000000,2718.059,2720.399,2717.448,2719.789,0.586 +1737045300000,2719.909,2721.365,2718.148,2718.268,0.3282 +1737045600000,2718.248,2719.848,2718.048,2719.648,0.216 +1737045900000,2719.648,2720.255,2718.699,2720.149,0.5845 +1737046200000,2720.135,2722.169,2719.755,2722.055,0.382 +1737046500000,2722.085,2722.235,2719.849,2720.185,0.303 +1737046800000,2720.165,2721.885,2719.189,2721.539,0.3729 +1737047100000,2721.555,2722.379,2721.138,2721.465,0.4927 +1737047400000,2721.465,2722.148,2720.865,2721.605,0.3468 +1737047700000,2721.605,2722.625,2720.569,2721.825,0.2532 +1737048000000,2721.805,2722.145,2720.899,2721.979,0.4545 +1737048300000,2721.979,2722.915,2721.875,2722.215,0.2436 +1737048600000,2722.195,2722.965,2722.048,2722.765,0.1942 +1737048900000,2722.789,2724.565,2722.505,2724.045,0.2169 +1737049200000,2724.035,2724.548,2722.879,2723.348,0.4936 +1737049500000,2723.348,2723.548,2721.439,2722.848,0.2449 +1737049800000,2722.848,2722.948,2720.869,2721.179,0.2281 +1737050100000,2721.169,2722.348,2721.079,2721.569,0.3849 +1737050400000,2721.648,2721.939,2720.719,2721.749,0.5047 +1737050700000,2721.749,2723.148,2721.699,2722.648,0.177 +1737051000000,2722.648,2722.848,2720.419,2720.609,0.2605 +1737051300000,2720.609,2720.719,2719.199,2719.988,0.3533 +1737051600000,2719.988,2720.285,2718.625,2719.305,0.2105 +1737051900000,2719.235,2719.645,2717.565,2717.725,0.422 +1737052200000,2717.885,2718.385,2717.205,2717.495,0.5078 +1737052500000,2717.495,2718.715,2716.835,2717.005,0.4836 +1737052800000,2716.995,2717.345,2715.455,2716.175,0.3801 +1737053100000,2716.175,2716.565,2715.305,2716.135,0.5195 +1737053400000,2716.185,2717.225,2715.585,2715.885,0.5686 +1737053700000,2715.965,2715.965,2714.605,2715.065,0.6508 +1737054000000,2715.075,2716.985,2714.905,2716.775,0.5784 +1737054300000,2716.835,2717.055,2715.265,2715.385,0.4728 +1737054600000,2715.365,2715.905,2715.135,2715.265,0.3299 +1737054900000,2715.315,2716.175,2715.205,2715.375,0.4242 +1737055200000,2715.365,2716.785,2714.815,2714.925,0.3444 +1737055500000,2714.985,2716.215,2714.985,2715.365,0.2999 +1737055800000,2715.365,2715.895,2715.075,2715.365,0.2805 +1737056100000,2715.365,2715.955,2715.115,2715.455,0.1683 +1737056400000,2715.398,2715.825,2714.795,2714.915,0.1933 +1737056700000,2714.905,2715.505,2714.498,2714.855,0.2282 +1737057000000,2714.855,2715.365,2714.635,2714.985,0.258 +1737057300000,2714.935,2715.555,2714.885,2715.115,0.2946 +1737057600000,2715.105,2715.575,2714.315,2714.485,0.3595 +1737057900000,2714.555,2715.345,2714.335,2714.985,0.2624 +1737058200000,2714.965,2715.325,2714.305,2714.685,0.2329 +1737058500000,2714.665,2716.315,2714.665,2715.615,0.1913 +1737058800000,2715.475,2716.695,2715.375,2716.005,0.2156 +1737059100000,2716.145,2716.285,2715.535,2715.565,0.2391 +1737059400000,2715.565,2716.715,2715.035,2716.705,0.26 +1737059700000,2716.725,2716.795,2716.225,2716.395,0.2895 +1737060000000,2716.395,2716.685,2715.735,2716.185,0.1377 +1737060300000,2716.185,2716.635,2716.185,2716.335,0.1609 +1737060600000,2716.325,2716.965,2715.685,2715.705,0.2613 +1737060900000,2715.555,2716.275,2715.285,2715.685,0.1825 +1737061200000,2715.645,2715.725,2714.055,2714.205,0.1024 +1737061500000,2714.205,2715.195,2713.635,2713.865,0.0888 +1737061800000,2713.865,2714.435,2713.345,2713.935,0.0608 +1737062100000,2713.995,2714.015,2712.468,2712.575,0.0957 +1737062400000,2712.575,2713.175,2712.285,2712.955,0.0884 +1737062700000,2712.955,2712.965,2712.195,2712.595,0.0587 +1737063000000,2712.585,2713.305,2712.458,2712.735,0.044 +1737063300000,2712.795,2713.145,2712.565,2712.828,0.0466 +1737063600000,2712.955,2714.215,2712.585,2713.705,0.0776 +1737063900000,2713.755,2713.765,2713.005,2713.385,0.0615 +1737064200000,2713.365,2714.345,2713.365,2714.125,0.0507 +1737064500000,2714.115,2714.395,2713.675,2713.745,0.0338 +1737068400000,2714.065,2714.065,2713.318,2713.895,0.0411 +1737068700000,2713.885,2714.835,2713.845,2714.195,0.0688 +1737069000000,2714.095,2714.205,2713.915,2713.975,0.0379 +1737069300000,2713.895,2714.045,2713.815,2713.965,0.0246 +1737069600000,2713.995,2713.995,2713.595,2713.685,0.0275 +1737069900000,2713.685,2713.685,2713.205,2713.355,0.0327 +1737070200000,2713.375,2713.815,2712.195,2713.495,0.1303 +1737070500000,2713.525,2714.108,2713.305,2713.845,0.0772 +1737070800000,2713.865,2714.435,2713.658,2714.375,0.0322 +1737071100000,2714.435,2714.725,2714.245,2714.445,0.0266 +1737071400000,2714.445,2714.605,2713.945,2713.955,0.0256 +1737071700000,2713.758,2714.748,2713.758,2714.448,0.025 +1737072000000,2714.355,2715.355,2714.065,2714.875,0.1506 +1737072300000,2714.855,2715.335,2714.705,2714.729,0.0865 +1737072600000,2714.725,2714.795,2714.279,2714.349,0.034 +1737072900000,2714.379,2715.215,2714.248,2714.309,0.0441 +1737073200000,2714.319,2714.715,2713.915,2714.069,0.055 +1737073500000,2714.069,2714.429,2713.695,2713.945,0.047 +1737073800000,2713.935,2715.725,2713.935,2715.715,0.0599 +1737074100000,2715.655,2716.005,2715.095,2715.465,0.0517 +1737074400000,2715.445,2715.955,2715.355,2715.435,0.0589 +1737074700000,2715.435,2715.575,2714.905,2715.445,0.0836 +1737075000000,2715.415,2715.535,2714.829,2714.959,0.1714 +1737075300000,2714.959,2714.979,2714.215,2714.509,0.1827 +1737075600000,2714.549,2714.629,2710.255,2710.435,0.5891 +1737075900000,2710.405,2711.625,2710.179,2710.229,0.2833 +1737076200000,2710.229,2712.585,2710.079,2710.795,0.1817 +1737076500000,2710.805,2712.405,2710.785,2712.175,0.144 +1737076800000,2712.175,2713.245,2710.435,2710.445,0.1375 +1737077100000,2710.425,2711.035,2709.725,2710.055,0.1753 +1737077400000,2710.055,2711.365,2709.885,2710.765,0.1224 +1737077700000,2710.975,2712.325,2710.975,2711.525,0.1481 +1737078000000,2711.525,2713.115,2710.525,2712.555,0.257 +1737078300000,2712.555,2714.045,2712.255,2713.225,0.1564 +1737078600000,2713.165,2714.605,2713.135,2713.595,0.1382 +1737078900000,2713.595,2714.585,2713.425,2714.575,0.0959 +1737079200000,2714.575,2715.335,2713.675,2714.028,0.1522 +1737079500000,2714.068,2715.795,2713.765,2714.855,0.2498 +1737079800000,2714.855,2715.885,2714.485,2715.775,0.2262 +1737080100000,2715.785,2716.365,2715.215,2715.675,0.1475 +1737080400000,2715.675,2716.545,2715.585,2716.255,0.0929 +1737080700000,2716.175,2716.255,2714.835,2714.835,0.0754 +1737081000000,2714.815,2715.805,2714.635,2715.455,0.1261 +1737081300000,2715.405,2716.025,2715.005,2715.075,0.0952 +1737081600000,2715.045,2716.415,2714.565,2716.245,0.2013 +1737081900000,2716.295,2716.945,2715.075,2715.315,0.1366 +1737082200000,2715.305,2715.625,2714.475,2714.765,0.1511 +1737082500000,2714.725,2715.945,2714.725,2715.775,0.2325 +1737082800000,2715.705,2717.035,2715.575,2717.005,0.1347 +1737083100000,2717.055,2717.375,2716.495,2716.805,0.1084 +1737083400000,2716.785,2716.969,2716.035,2716.389,0.2293 +1737083700000,2716.419,2716.645,2715.049,2715.209,0.2914 +1737084000000,2715.239,2715.779,2714.529,2714.539,0.2536 +1737084300000,2714.539,2715.849,2714.389,2715.479,0.2491 +1737084600000,2715.479,2715.669,2714.589,2714.849,0.233 +1737084900000,2714.869,2715.355,2714.689,2715.169,0.1848 +1737085200000,2715.165,2715.485,2714.925,2715.355,0.12 +1737085500000,2715.395,2715.555,2714.715,2714.785,0.0702 +1737085800000,2714.785,2715.845,2714.695,2715.755,0.0616 +1737086100000,2715.755,2715.835,2715.105,2715.275,0.0445 +1737086400000,2715.275,2715.685,2714.485,2714.968,0.0844 +1737086700000,2714.875,2715.275,2714.755,2715.145,0.0482 +1737087000000,2715.145,2716.285,2715.145,2716.265,0.0671 +1737087300000,2716.235,2716.385,2715.245,2715.375,0.0592 +1737087600000,2715.365,2715.875,2714.955,2714.955,0.0734 +1737087900000,2714.925,2715.565,2714.725,2715.265,0.1564 +1737088200000,2715.225,2715.449,2714.595,2714.978,0.1405 +1737088500000,2714.965,2715.275,2714.515,2714.855,0.2251 +1737088800000,2714.835,2715.495,2714.625,2715.185,0.054 +1737089100000,2715.215,2715.415,2714.879,2715.015,0.1087 +1737089400000,2715.045,2715.405,2714.295,2714.515,0.0682 +1737089700000,2714.515,2714.795,2714.125,2714.615,0.0688 +1737090000000,2714.615,2715.055,2714.205,2714.245,0.1211 +1737090300000,2714.285,2714.535,2713.819,2714.245,0.1443 +1737090600000,2714.255,2714.865,2714.085,2714.675,0.1174 +1737090900000,2714.675,2715.375,2714.635,2715.285,0.1603 +1737091200000,2715.325,2715.345,2714.425,2714.425,0.1793 +1737091500000,2714.435,2714.435,2713.535,2713.655,0.151 +1737091800000,2713.655,2713.915,2712.955,2713.295,0.4962 +1737092100000,2713.149,2713.585,2711.635,2712.425,0.4574 +1737092400000,2712.395,2712.915,2711.905,2712.395,0.4019 +1737092700000,2712.365,2712.675,2711.275,2712.165,0.3542 +1737093000000,2712.175,2713.085,2711.585,2711.625,0.4045 +1737093300000,2711.599,2712.395,2710.988,2711.355,0.3213 +1737093600000,2711.378,2712.305,2710.945,2712.205,0.3514 +1737093900000,2712.205,2712.268,2711.415,2711.825,0.1271 +1737094200000,2711.825,2713.045,2711.605,2712.565,0.2195 +1737094500000,2712.575,2713.075,2711.845,2712.125,0.0726 +1737094800000,2712.135,2712.135,2710.349,2711.075,0.1822 +1737095100000,2711.065,2711.855,2710.705,2711.575,0.1645 +1737095400000,2711.495,2712.355,2711.285,2711.695,0.2352 +1737095700000,2711.709,2712.595,2711.659,2712.455,0.258 +1737096000000,2712.415,2712.995,2712.049,2712.225,0.1522 +1737096300000,2712.215,2712.395,2710.615,2711.995,0.1299 +1737096600000,2711.975,2711.995,2711.065,2711.715,0.2072 +1737096900000,2711.665,2713.025,2711.655,2712.495,0.169 +1737097200000,2712.515,2713.198,2712.145,2713.025,0.1265 +1737097500000,2712.995,2714.573,2712.785,2714.078,0.1855 +1737097800000,2714.075,2714.115,2711.609,2711.849,0.2117 +1737098100000,2711.849,2712.925,2711.275,2712.429,0.2237 +1737098400000,2712.409,2712.769,2711.578,2712.209,0.5085 +1737098700000,2712.209,2712.769,2711.428,2711.999,0.339 +1737099000000,2711.999,2713.145,2711.449,2712.739,0.3778 +1737099300000,2712.739,2712.789,2711.109,2711.579,0.4368 +1737099600000,2711.559,2711.559,2709.759,2709.949,0.381 +1737099900000,2709.989,2710.479,2709.508,2709.579,0.3712 +1737100200000,2709.579,2710.008,2708.525,2709.855,0.1793 +1737100500000,2709.845,2710.475,2709.365,2710.395,0.1192 +1737100800000,2710.465,2710.829,2709.349,2709.948,0.4261 +1737101100000,2709.938,2710.328,2709.479,2709.978,0.2449 +1737101400000,2710.048,2710.978,2709.948,2710.508,0.1698 +1737101700000,2710.445,2710.645,2709.938,2710.618,0.1077 +1737102000000,2710.528,2710.865,2709.965,2710.345,0.127 +1737102300000,2710.345,2710.645,2709.235,2710.645,0.1868 +1737102600000,2710.665,2710.705,2709.955,2710.115,0.0912 +1737102900000,2710.105,2710.528,2709.285,2710.435,0.1189 +1737103200000,2710.445,2711.895,2709.675,2711.785,0.1086 +1737103500000,2711.765,2712.725,2711.175,2711.235,0.0685 +1737103800000,2711.215,2712.025,2710.678,2711.805,0.1136 +1737104100000,2711.778,2712.205,2711.505,2711.555,0.1064 +1737104400000,2711.555,2711.809,2710.528,2710.638,0.1848 +1737104700000,2710.605,2711.345,2709.409,2710.998,0.1568 +1737105000000,2711.038,2711.758,2709.888,2710.018,0.1719 +1737105300000,2710.008,2710.038,2708.668,2709.265,0.1738 +1737105600000,2709.278,2709.775,2707.548,2707.748,0.1339 +1737105900000,2707.735,2707.888,2705.438,2706.005,0.2645 +1737106200000,2706.005,2708.225,2705.475,2707.785,0.1844 +1737106500000,2707.775,2708.255,2706.785,2707.118,0.1592 +1737106800000,2707.158,2707.175,2705.179,2706.225,0.1652 +1737107100000,2706.235,2707.025,2705.829,2706.135,0.1745 +1737107400000,2706.135,2706.848,2704.639,2704.665,0.3498 +1737107700000,2704.745,2704.985,2703.759,2704.975,0.287 +1737108000000,2704.945,2705.125,2703.805,2704.705,0.2564 +1737108300000,2704.729,2704.985,2703.625,2704.005,0.2488 +1737108600000,2703.985,2704.145,2703.565,2703.779,0.2499 +1737108900000,2703.779,2704.505,2703.539,2704.089,0.4011 +1737109200000,2704.089,2704.569,2703.779,2704.429,0.4089 +1737109500000,2704.429,2705.859,2703.889,2705.769,0.5359 +1737109800000,2705.689,2706.148,2704.059,2704.419,0.3647 +1737110100000,2704.419,2704.438,2703.669,2703.769,0.3662 +1737110400000,2703.769,2704.305,2702.669,2704.235,0.1895 +1737110700000,2704.155,2704.515,2703.035,2703.775,0.1058 +1737111000000,2703.775,2704.615,2703.345,2704.315,0.1401 +1737111300000,2704.315,2704.495,2703.769,2703.845,0.1169 +1737111600000,2703.818,2704.795,2703.545,2704.309,0.2089 +1737111900000,2704.309,2705.939,2704.309,2705.185,0.4057 +1737112200000,2705.195,2705.915,2704.709,2705.888,0.1693 +1737112500000,2705.885,2706.755,2705.715,2706.429,0.2061 +1737112800000,2706.429,2706.968,2705.649,2705.758,0.3176 +1737113100000,2705.868,2706.328,2704.858,2705.288,0.2615 +1737113400000,2705.239,2706.628,2705.229,2705.928,0.274 +1737113700000,2706.028,2706.289,2705.319,2705.718,0.4034 +1737114000000,2705.708,2706.398,2705.248,2705.608,0.3106 +1737114300000,2705.608,2706.369,2703.919,2704.918,0.3881 +1737114600000,2704.918,2706.175,2704.859,2705.779,0.2955 +1737114900000,2705.779,2708.489,2705.689,2707.889,0.1895 +1737115200000,2707.885,2709.939,2707.869,2709.689,0.6068 +1737115500000,2709.689,2710.479,2709.465,2709.585,0.5212 +1737115800000,2709.575,2709.829,2707.299,2707.699,0.6244 +1737116100000,2707.749,2707.979,2706.829,2706.959,0.4107 +1737116400000,2706.959,2709.355,2706.748,2709.029,0.4033 +1737116700000,2709.019,2710.585,2708.939,2709.605,0.3277 +1737117000000,2709.595,2711.235,2709.155,2710.109,0.3532 +1737117300000,2710.109,2711.575,2709.908,2711.125,0.1893 +1737117600000,2711.125,2711.309,2708.959,2710.065,0.3368 +1737117900000,2710.068,2711.635,2710.059,2711.085,0.1423 +1737118200000,2711.065,2711.555,2710.519,2711.235,0.1721 +1737118500000,2711.235,2711.485,2710.605,2710.755,0.207 +1737118800000,2710.785,2711.445,2709.038,2709.315,0.691 +1737119100000,2709.345,2709.999,2708.519,2708.769,0.6556 +1737119400000,2708.739,2709.419,2706.935,2708.215,0.6893 +1737119700000,2708.215,2708.509,2705.815,2706.335,0.4354 +1737120000000,2706.335,2711.995,2706.269,2710.489,0.3524 +1737120300000,2710.319,2710.365,2707.298,2707.539,0.412 +1737120600000,2707.389,2708.825,2705.505,2706.915,0.2474 +1737120900000,2706.925,2707.545,2704.879,2707.169,0.2619 +1737121200000,2707.169,2708.699,2705.999,2708.448,0.6305 +1737121500000,2708.479,2708.648,2705.709,2706.285,0.5141 +1737121800000,2706.305,2707.315,2704.935,2705.715,0.4186 +1737122100000,2705.655,2706.055,2704.269,2704.849,0.5771 +1737122400000,2704.849,2705.585,2703.449,2704.975,0.4062 +1737122700000,2704.975,2706.735,2704.369,2706.335,0.3194 +1737123000000,2706.335,2707.605,2706.125,2707.009,0.2485 +1737123300000,2706.989,2707.645,2705.695,2706.435,0.194 +1737123600000,2706.385,2706.505,2703.909,2704.175,0.2167 +1737123900000,2704.195,2705.885,2703.838,2705.625,0.2454 +1737124200000,2705.575,2706.715,2702.555,2706.715,0.3941 +1737124500000,2706.725,2708.315,2706.185,2706.645,0.2825 +1737124800000,2706.585,2709.955,2705.855,2709.535,0.6325 +1737125100000,2709.555,2711.905,2709.025,2711.369,0.248 +1737125400000,2711.369,2712.115,2710.335,2711.535,0.3171 +1737125700000,2711.535,2712.385,2710.955,2711.675,0.2623 +1737126000000,2711.615,2714.489,2711.339,2713.795,0.6951 +1737126300000,2713.845,2714.749,2712.665,2713.725,0.3928 +1737126600000,2713.745,2714.175,2711.665,2712.345,0.2128 +1737126900000,2712.335,2712.455,2709.975,2711.315,0.2738 +1737127200000,2711.345,2713.205,2710.815,2712.045,0.1744 +1737127500000,2712.075,2713.345,2711.635,2712.765,0.2217 +1737127800000,2712.735,2713.148,2711.555,2712.655,0.1598 +1737128100000,2712.525,2713.165,2711.155,2712.735,0.113 +1737128400000,2712.775,2713.425,2711.875,2712.548,0.2038 +1737128700000,2712.548,2714.448,2711.948,2713.949,0.3604 +1737129000000,2713.949,2714.495,2713.275,2714.235,0.1887 +1737129300000,2714.215,2715.005,2713.375,2714.155,0.1635 +1737129600000,2714.275,2715.995,2713.465,2715.525,0.2823 +1737129900000,2715.489,2715.499,2713.769,2714.085,0.4494 +1737130200000,2713.999,2716.609,2713.445,2716.329,0.2351 +1737130500000,2716.269,2716.509,2715.169,2715.929,0.4943 +1737130800000,2715.969,2716.785,2715.579,2715.825,0.3026 +1737131100000,2715.795,2715.995,2714.125,2714.775,0.1661 +1737131400000,2714.785,2715.755,2714.459,2715.645,0.2397 +1737131700000,2715.629,2716.185,2715.025,2715.559,0.3184 +1737132000000,2715.629,2716.579,2715.135,2716.489,0.449 +1737132300000,2716.479,2716.795,2716.049,2716.179,0.3515 +1737132600000,2716.179,2717.185,2715.129,2715.248,0.4748 +1737132900000,2715.248,2716.335,2714.105,2715.935,0.1713 +1737133200000,2715.935,2716.355,2713.685,2714.045,0.1729 +1737133500000,2714.035,2714.155,2711.105,2711.925,0.1944 +1737133800000,2711.955,2712.545,2711.355,2712.169,0.185 +1737134100000,2712.185,2712.265,2710.545,2711.365,0.2392 +1737134400000,2711.395,2712.025,2710.455,2711.165,0.1226 +1737134700000,2711.235,2711.629,2710.425,2711.205,0.1552 +1737135000000,2711.245,2712.395,2711.145,2711.885,0.1137 +1737135300000,2711.925,2712.315,2711.215,2711.945,0.1667 +1737135600000,2712.005,2712.815,2711.319,2712.719,0.2385 +1737135900000,2712.719,2712.719,2711.705,2712.255,0.2907 +1737136200000,2712.455,2713.325,2711.395,2713.245,0.1505 +1737136500000,2713.215,2713.375,2712.295,2712.425,0.1602 +1737136800000,2712.465,2713.185,2711.695,2713.035,0.1388 +1737137100000,2713.085,2713.095,2711.249,2711.655,0.1168 +1737137400000,2711.685,2712.625,2711.515,2712.415,0.1382 +1737137700000,2712.315,2712.405,2711.305,2711.359,0.2127 +1737138000000,2711.329,2711.369,2709.455,2709.545,0.201 +1737138300000,2709.625,2709.625,2708.135,2708.385,0.2662 +1737138600000,2708.355,2709.025,2707.455,2707.815,0.1468 +1737138900000,2707.785,2708.695,2707.549,2707.825,0.1393 +1737139200000,2707.865,2708.485,2707.335,2707.665,0.1333 +1737139500000,2707.615,2708.035,2706.875,2707.165,0.112 +1737139800000,2707.185,2707.495,2706.439,2707.125,0.1276 +1737140100000,2707.085,2707.415,2705.265,2705.485,0.1925 +1737140400000,2705.445,2705.825,2704.415,2705.715,0.2186 +1737140700000,2705.715,2706.155,2704.895,2705.985,0.1662 +1737141000000,2705.975,2706.655,2705.725,2705.775,0.1704 +1737141300000,2705.775,2707.065,2705.725,2706.355,0.2454 +1737141600000,2706.395,2706.735,2705.805,2706.535,0.1261 +1737141900000,2706.485,2706.615,2705.745,2706.505,0.1813 +1737142200000,2706.515,2706.565,2705.615,2705.955,0.1539 +1737142500000,2705.935,2706.585,2705.855,2706.515,0.1812 +1737142800000,2706.525,2706.595,2705.635,2706.265,0.2995 +1737143100000,2706.265,2706.325,2705.115,2705.295,0.4307 +1737143400000,2705.315,2705.325,2702.965,2703.075,0.4833 +1737143700000,2703.055,2703.305,2702.685,2703.035,0.3568 +1737144000000,2703.015,2703.065,2699.785,2700.295,0.3587 +1737144300000,2700.275,2701.775,2700.065,2700.475,0.1784 +1737144600000,2700.505,2702.015,2700.505,2701.905,0.1458 +1737144900000,2701.885,2703.255,2701.435,2702.745,0.1703 +1737145200000,2702.695,2703.545,2702.145,2702.345,0.1554 +1737145500000,2702.345,2702.945,2702.145,2702.465,0.1682 +1737145800000,2702.405,2704.035,2701.705,2703.135,0.1722 +1737146100000,2703.125,2703.745,2702.285,2703.645,0.1579 +1737146400000,2703.645,2703.975,2702.795,2703.515,0.1518 +1737146700000,2703.535,2703.735,2701.865,2701.945,0.1267 +1737147000000,2701.915,2703.045,2701.775,2701.845,0.2048 +1737147300000,2701.825,2701.825,2700.205,2700.705,0.2017 +1737147600000,2700.705,2700.935,2699.985,2700.265,0.0548 +1737147900000,2700.245,2700.688,2700.155,2700.515,0.0345 +1737148200000,2700.515,2700.615,2698.445,2699.985,0.0705 +1737148500000,2699.985,2700.355,2699.865,2700.175,0.0524 +1737148800000,2700.195,2700.955,2699.985,2700.875,0.0594 +1737149100000,2700.775,2702.165,2700.775,2701.825,0.0447 +1737149400000,2701.835,2702.375,2701.775,2701.995,0.0398 +1737149700000,2701.985,2702.105,2701.525,2701.945,0.0254 +1737150000000,2701.935,2702.195,2701.745,2702.125,0.0451 +1737150300000,2702.105,2702.125,2701.215,2701.995,0.0293 +1737150600000,2701.985,2702.745,2701.825,2702.565,0.031 +1737150900000,2702.535,2702.905,2702.125,2702.645,0.0176 +1737327900000,2701.105,2701.649,2699.748,2701.079,0.076 +1737328200000,2701.429,2702.765,2700.579,2702.495,0.084 +1737328500000,2702.495,2702.525,2699.158,2699.249,0.1436 +1737328800000,2699.219,2699.359,2692.349,2692.945,0.2519 +1737329100000,2693.005,2693.879,2690.875,2691.925,0.2974 +1737329400000,2692.135,2697.795,2691.705,2696.985,0.2074 +1737329700000,2696.995,2697.925,2696.325,2696.555,0.1707 +1737330000000,2696.555,2696.585,2695.845,2696.015,0.2413 +1737330300000,2695.995,2697.165,2695.135,2696.285,0.1746 +1737330600000,2696.315,2696.615,2695.655,2695.875,0.1629 +1737330900000,2695.915,2696.515,2695.665,2696.245,0.023 +1737331200000,2696.185,2696.265,2694.415,2694.515,0.191 +1737331500000,2694.475,2695.055,2693.225,2694.785,0.1101 +1737331800000,2694.755,2695.965,2693.885,2695.835,0.0616 +1737332100000,2695.855,2696.075,2695.285,2695.375,0.041 +1737332400000,2695.355,2696.105,2694.735,2694.785,0.0388 +1737332700000,2694.705,2694.848,2693.748,2693.885,0.0548 +1737333000000,2693.875,2695.305,2693.875,2695.005,0.1239 +1737333300000,2694.995,2695.305,2694.825,2694.835,0.1419 +1737333600000,2694.815,2694.855,2693.985,2694.165,0.115 +1737333900000,2694.155,2694.665,2693.635,2693.955,0.1879 +1737334200000,2693.955,2694.055,2692.355,2692.848,0.1674 +1737334500000,2692.895,2694.775,2692.675,2694.345,0.1835 +1737334800000,2694.355,2694.385,2690.435,2690.548,0.6995 +1737335100000,2690.448,2690.535,2689.308,2689.835,0.3692 +1737335400000,2689.885,2690.645,2689.308,2689.985,0.4269 +1737335700000,2690.025,2691.845,2689.745,2690.485,0.1901 +1737336000000,2690.455,2693.805,2690.265,2692.195,0.3218 +1737336300000,2692.085,2693.125,2691.445,2692.945,0.3589 +1737336600000,2692.955,2695.695,2692.349,2692.389,0.3607 +1737336900000,2692.349,2693.225,2690.415,2690.465,0.3357 +1737337200000,2690.425,2691.895,2690.295,2691.545,0.2659 +1737337500000,2691.535,2692.615,2691.345,2692.455,0.1174 +1737337800000,2692.425,2693.785,2691.465,2693.235,0.2141 +1737338100000,2693.225,2694.315,2692.545,2693.605,0.176 +1737338400000,2693.605,2695.405,2693.505,2695.145,0.3097 +1737338700000,2695.178,2695.945,2693.615,2695.655,0.3932 +1737339000000,2695.675,2696.565,2694.939,2695.048,0.397 +1737339300000,2695.025,2695.305,2694.135,2694.465,0.1023 +1737339600000,2694.405,2694.805,2694.185,2694.425,0.1373 +1737339900000,2694.325,2696.115,2694.255,2695.875,0.0809 +1737340200000,2695.875,2697.055,2695.725,2695.855,0.1399 +1737340500000,2695.885,2696.915,2695.745,2696.655,0.0993 +1737340800000,2696.655,2697.318,2696.498,2696.765,0.1093 +1737341100000,2696.765,2697.435,2696.675,2696.835,0.073 +1737341400000,2696.855,2696.975,2696.195,2696.875,0.0669 +1737341700000,2696.905,2697.825,2696.895,2697.315,0.0825 +1737342000000,2697.325,2699.225,2697.285,2699.195,0.1075 +1737342300000,2699.205,2700.185,2698.665,2700.025,0.1172 +1737342600000,2700.095,2700.875,2699.865,2700.735,0.0984 +1737342900000,2700.715,2701.128,2700.405,2700.685,0.1183 +1737343200000,2700.685,2700.975,2700.195,2700.665,0.1506 +1737343500000,2700.705,2700.885,2700.315,2700.825,0.1077 +1737343800000,2700.825,2702.415,2700.645,2702.215,0.2319 +1737344100000,2702.215,2702.845,2701.555,2702.295,0.1774 +1737344400000,2702.245,2703.445,2702.105,2703.155,0.0935 +1737344700000,2703.085,2703.385,2702.135,2702.915,0.0798 +1737345000000,2702.925,2703.835,2702.715,2703.275,0.0883 +1737345300000,2703.295,2703.775,2703.018,2703.345,0.2114 +1737345600000,2703.345,2703.348,2702.305,2702.645,0.1825 +1737345900000,2702.625,2703.245,2702.505,2702.915,0.0805 +1737346200000,2702.935,2704.035,2702.865,2703.495,0.0752 +1737346500000,2703.465,2704.355,2703.398,2704.005,0.1385 +1737346800000,2703.955,2704.295,2703.205,2703.308,0.215 +1737347100000,2703.285,2703.355,2702.445,2702.745,0.1014 +1737347400000,2702.645,2703.405,2702.025,2703.205,0.0744 +1737347700000,2703.225,2704.795,2703.135,2704.525,0.0753 +1737348000000,2704.525,2705.925,2704.165,2705.745,0.0909 +1737348300000,2705.765,2706.015,2704.945,2705.455,0.0885 +1737348600000,2705.495,2705.985,2704.815,2705.095,0.1588 +1737348900000,2705.065,2706.295,2705.015,2705.775,0.1706 +1737349200000,2705.745,2705.845,2704.735,2704.915,0.1114 +1737349500000,2704.995,2705.685,2704.765,2705.465,0.0753 +1737349800000,2705.465,2705.885,2705.085,2705.085,0.0466 +1737350100000,2705.045,2705.565,2704.965,2705.475,0.1159 +1737350400000,2705.485,2706.245,2705.255,2705.875,0.132 +1737350700000,2705.865,2706.195,2704.895,2705.995,0.2432 +1737351000000,2706.035,2706.575,2705.275,2706.135,0.159 +1737351300000,2706.095,2706.135,2705.215,2705.325,0.262 +1737351600000,2705.335,2706.915,2705.085,2706.745,0.2267 +1737351900000,2706.725,2707.435,2703.425,2703.645,0.2476 +1737352200000,2703.605,2705.285,2703.545,2704.765,0.1963 +1737352500000,2704.725,2707.105,2704.585,2707.075,0.2044 +1737352800000,2707.075,2708.365,2706.415,2707.455,0.2905 +1737353100000,2707.455,2707.935,2706.675,2707.245,0.2227 +1737353400000,2707.215,2708.425,2707.015,2707.845,0.1123 +1737353700000,2707.875,2709.665,2707.875,2708.645,0.1081 +1737354000000,2708.615,2708.835,2707.785,2708.485,0.1088 +1737354300000,2708.455,2709.035,2708.145,2708.715,0.1982 +1737354600000,2708.765,2709.755,2707.995,2709.515,0.1363 +1737354900000,2709.515,2709.605,2708.745,2709.385,0.1047 +1737355200000,2709.365,2710.265,2709.158,2710.095,0.0941 +1737355500000,2710.135,2710.845,2709.945,2710.325,0.2155 +1737355800000,2710.325,2713.655,2710.165,2713.265,0.3674 +1737356100000,2713.265,2713.435,2710.485,2711.415,0.3587 +1737356400000,2711.405,2711.755,2708.945,2708.975,0.1707 +1737356700000,2708.995,2709.215,2707.678,2708.318,0.2822 +1737357000000,2708.318,2708.418,2706.728,2706.898,0.2303 +1737357300000,2706.845,2707.015,2706,2706.585,0.2238 +1737357600000,2706.598,2706.718,2705.615,2706.125,0.15 +1737357900000,2706.125,2706.265,2705.405,2705.995,0.2216 +1737358200000,2705.995,2706.535,2705.495,2706.205,0.1126 +1737358500000,2706.175,2706.365,2705.325,2705.325,0.1435 +1737358800000,2705.375,2705.695,2704.745,2704.785,0.2131 +1737359100000,2704.865,2705.225,2704.075,2704.645,0.1586 +1737359400000,2704.685,2704.995,2704.055,2704.695,0.0681 +1737359700000,2704.735,2705.135,2702.625,2703.435,0.2052 +1737360000000,2703.435,2705.235,2702.739,2704.735,0.1737 +1737360300000,2704.685,2705.685,2704.045,2705.645,0.1963 +1737360600000,2705.655,2706.315,2704.605,2704.805,0.0837 +1737360900000,2704.825,2705.515,2704.825,2704.925,0.1744 +1737361200000,2704.939,2705.459,2704.305,2704.455,0.1112 +1737361500000,2704.385,2704.515,2703.275,2703.785,0.0977 +1737361800000,2703.785,2704.745,2703.545,2704.358,0.1256 +1737362100000,2704.358,2706.835,2704.068,2706.689,0.3014 +1737362400000,2706.665,2707.059,2705.199,2705.739,0.2037 +1737362700000,2705.739,2706.455,2705.205,2706.409,0.1574 +1737363000000,2706.419,2707.165,2706.175,2707.135,0.0887 +1737363300000,2707.115,2707.865,2706.625,2706.835,0.1545 +1737363600000,2706.775,2708.765,2706.265,2707.728,0.1707 +1737363900000,2707.668,2708.315,2704.649,2704.809,0.2782 +1737364200000,2704.809,2705.775,2703.895,2704.895,0.1232 +1737364500000,2704.855,2705.055,2702.845,2703.715,0.0833 +1737364800000,2703.685,2705.665,2703.445,2705.665,0.085 +1737365100000,2705.635,2706.745,2705.635,2706.385,0.114 +1737365400000,2706.435,2706.455,2704.985,2705.145,0.08 +1737365700000,2705.095,2705.635,2704.695,2705.205,0.0523 +1737366000000,2705.165,2706.185,2704.785,2704.985,0.098 +1737366300000,2704.955,2705.385,2704.415,2705.285,0.067 +1737366600000,2705.375,2706.875,2705.285,2706.835,0.0947 +1737366900000,2706.855,2707.435,2705.738,2705.995,0.0979 +1737367200000,2705.945,2707.475,2705.745,2706.425,0.0907 +1737367500000,2706.425,2706.785,2705.089,2705.625,0.1447 +1737367800000,2705.595,2706.655,2705.405,2706.455,0.0781 +1737368100000,2706.405,2708.055,2706.395,2707.355,0.0834 +1737368400000,2707.355,2708.285,2706.805,2707.035,0.1085 +1737368700000,2707.025,2709.225,2706.965,2709.225,0.1038 +1737369000000,2709.235,2709.465,2707.629,2708.765,0.1487 +1737369300000,2708.745,2709.575,2708.599,2709.195,0.1044 +1737369600000,2709.185,2709.185,2708.505,2708.655,0.0632 +1737369900000,2708.655,2709.595,2708.085,2709.295,0.1088 +1737370200000,2709.265,2709.665,2707.275,2707.925,0.1831 +1737370500000,2707.955,2708.785,2707.845,2708.095,0.2204 +1737370800000,2708.085,2709.845,2707.889,2709.535,0.2099 +1737371100000,2709.525,2711.315,2709.399,2710.825,0.1789 +1737371400000,2710.815,2712.445,2710.195,2711.195,0.126 +1737371700000,2711.195,2711.955,2708.855,2708.885,0.1834 +1737372000000,2708.855,2709.535,2707.095,2707.635,0.2441 +1737372300000,2707.758,2708.555,2707.549,2708.048,0.3391 +1737372600000,2707.985,2708.648,2705,2705.399,0.4138 +1737372900000,2705.399,2707.415,2705,2706.605,0.2334 +1737373200000,2706.605,2707.795,2706.539,2707.535,0.1737 +1737373500000,2707.525,2707.955,2706.585,2707.115,0.2648 +1737373800000,2707.095,2707.915,2706.235,2707.915,0.1359 +1737374100000,2707.865,2708.345,2707.429,2708.165,0.1027 +1737374400000,2708.145,2708.495,2706.965,2707.425,0.1068 +1737374700000,2707.395,2709.755,2707.395,2709.605,0.1023 +1737375000000,2709.545,2709.895,2708.075,2708.765,0.136 +1737375300000,2708.745,2709.515,2708.055,2708.745,0.1423 +1737375600000,2708.725,2709.045,2707.575,2707.785,0.0841 +1737375900000,2707.835,2708.095,2706.229,2707.025,0.1668 +1737376200000,2707.055,2708.685,2706.845,2707.975,0.1423 +1737376500000,2708.105,2709.075,2707.995,2708.525,0.1067 +1737376800000,2708.585,2708.815,2708.155,2708.185,0.0741 +1737377100000,2708.185,2708.765,2705.829,2707.595,0.171 +1737377400000,2707.585,2708.625,2707.415,2708.435,0.0952 +1737377700000,2708.455,2708.725,2707.955,2707.985,0.098 +1737378000000,2707.975,2708.805,2707.725,2707.915,0.2136 +1737378300000,2707.915,2708.985,2707.745,2708.695,0.1446 +1737378600000,2708.695,2709.145,2708.555,2708.725,0.1004 +1737378900000,2708.755,2709.955,2708.475,2709.465,0.1059 +1737379200000,2709.525,2709.955,2708.825,2709.655,0.0971 +1737379500000,2709.635,2709.798,2708.985,2709.025,0.1103 +1737379800000,2709.025,2710.328,2704.429,2707.155,0.6088 +1737380100000,2707.155,2708.771,2701.498,2705.168,1.0103 +1737380400000,2705.168,2706.948,2701.525,2704.235,0.3956 +1737380700000,2704.265,2709.615,2703.775,2705.245,0.4456 +1737381000000,2705.255,2707.048,2702.895,2703.775,0.3004 +1737381300000,2703.985,2707.485,2702.445,2705.045,0.3424 +1737381600000,2704.955,2709.453,2704.705,2707.875,0.3529 +1737381900000,2707.855,2710.425,2707.855,2709.585,0.2942 +1737382200000,2709.605,2710.245,2708.005,2710.245,0.3283 +1737382500000,2710.275,2711.835,2708.345,2710.945,0.2578 +1737382800000,2710.955,2711.215,2709.005,2709.885,0.2999 +1737383100000,2709.885,2710.355,2708.475,2710.025,0.2292 +1737383400000,2710.025,2710.555,2708.085,2709.835,0.2599 +1737383700000,2709.785,2710.681,2708.365,2709.798,0.341 +1737384000000,2709.798,2710.555,2707.255,2708.785,0.3389 +1737384300000,2708.775,2709.608,2707.715,2709.275,0.3386 +1737384600000,2709.255,2710.435,2708.535,2710.215,0.2145 +1737384900000,2710.195,2711.015,2708.985,2710.255,0.2622 +1737385200000,2710.255,2710.515,2704.815,2706.875,0.3841 +1737385500000,2706.938,2707.338,2705.765,2706.675,0.155 +1737385800000,2706.685,2708.865,2706.265,2708.068,0.236 +1737386100000,2708.075,2709.965,2707.455,2709.305,0.4415 +1737386400000,2709.315,2709.415,2707.608,2707.805,0.3649 +1737386700000,2707.805,2708.278,2706.305,2706.398,0.3678 +1737387000000,2706.398,2707.988,2706.045,2706.925,0.3173 +1737387300000,2706.965,2708.805,2705.785,2707.918,0.1681 +1737387600000,2707.918,2709.005,2706.995,2708.635,0.1792 +1737387900000,2708.645,2709.065,2707.298,2707.668,0.1671 +1737388200000,2707.585,2708.215,2706.615,2707.265,0.1577 +1737388500000,2707.255,2707.735,2705.348,2706.795,0.3281 +1737388800000,2706.705,2707.745,2706.005,2707.275,0.2307 +1737389100000,2707.328,2707.918,2706.468,2707.045,0.1182 +1737389400000,2707.055,2707.505,2704.975,2706.535,0.1082 +1737389700000,2706.545,2706.935,2705.125,2706.735,0.1326 +1737390000000,2706.735,2707.165,2703.185,2705.705,0.288 +1737390300000,2705.705,2707.935,2704.945,2706.398,0.3059 +1737390600000,2706.198,2707.125,2704.948,2706.065,0.1186 +1737390900000,2706.065,2708.295,2704.055,2707.885,0.2231 +1737391200000,2707.885,2708.665,2706.795,2708.045,0.1028 +1737391500000,2708.055,2708.845,2706.585,2707.385,0.135 +1737391800000,2707.395,2707.895,2706.325,2706.925,0.0573 +1737392100000,2706.985,2707.585,2706.495,2707.205,0.0736 +1737392400000,2707.185,2709.615,2707.135,2707.665,0.0831 +1737392700000,2707.565,2708.605,2707.255,2707.965,0.0526 +1737393000000,2707.965,2708.305,2706.015,2706.445,0.0607 +1737393300000,2706.205,2706.475,2705.165,2705.905,0.0596 +1737393600000,2705.915,2706.138,2704.155,2704.419,0.0759 +1737393900000,2704.715,2709.038,2704.065,2707.055,0.3082 +1737394200000,2707.055,2708.008,2705.948,2708.008,0.2737 +1737394500000,2708.008,2710.848,2707.115,2708.975,0.1403 +1737394800000,2709.048,2709.675,2706.798,2707.718,0.2249 +1737395100000,2707.718,2707.888,2706.648,2707.155,0.1143 +1737395400000,2707.125,2707.748,2706.848,2707.458,0.1122 +1737395700000,2707.458,2707.738,2706.685,2706.995,0.1305 +1737396000000,2707.055,2707.325,2706.225,2707.135,0.0655 +1737396300000,2707.135,2707.305,2704.915,2705.875,0.0794 +1737396600000,2705.548,2707.448,2705.425,2706.375,0.04 +1737396900000,2706.518,2706.805,2705.175,2706.615,0.0885 +1737397200000,2706.625,2707.865,2705.795,2707.525,0.0449 +1737397500000,2707.585,2709.415,2707.295,2707.875,0.0827 +1737397800000,2707.895,2708.885,2707.048,2708.625,0.2473 +1737398100000,2708.625,2710.765,2708.105,2708.905,0.1512 +1737398400000,2708.905,2710.095,2708.418,2709.475,0.0601 +1737398700000,2709.485,2709.805,2709.005,2709.735,0.0497 +1737399000000,2709.735,2710.505,2709.205,2709.385,0.0684 +1737399300000,2709.265,2710.735,2709.005,2710.555,0.0642 +1737399600000,2710.555,2710.955,2708.668,2709.195,0.0474 +1737399900000,2709.205,2709.628,2707.408,2707.848,0.0532 +1737400200000,2707.848,2709.188,2707.038,2708.545,0.0749 +1737400500000,2708.565,2710.308,2708.358,2709.625,0.1249 +1737400800000,2709.625,2710.248,2708.048,2708.165,0.095 +1737401100000,2708.165,2708.448,2706.268,2707.248,0.0958 +1737414000000,2706.055,2707.935,2705.855,2707.269,0.0339 +1737414300000,2707.269,2708.579,2707.179,2707.299,0.0644 +1737414600000,2707.299,2707.299,2706.519,2706.649,0.079 +1737414900000,2706.579,2708.428,2706.279,2708.198,0.1267 +1737415200000,2708.198,2709.168,2707.708,2707.719,0.0636 +1737415500000,2707.708,2707.758,2706.345,2707.295,0.0642 +1737415800000,2707.225,2708.805,2707.105,2708.245,0.085 +1737416100000,2708.195,2709.105,2707.945,2708.015,0.0505 +1737416400000,2708.045,2708.755,2707.655,2708.625,0.0659 +1737416700000,2708.595,2710.248,2708.595,2709.825,0.0623 +1737417000000,2709.755,2711.065,2709.755,2710.225,0.0478 +1737417300000,2710.225,2711.005,2710.075,2710.205,0.0628 +1737417600000,2710.179,2710.795,2709.765,2710.025,0.1031 +1737417900000,2709.995,2711.135,2709.815,2710.465,0.2068 +1737418200000,2710.525,2711.258,2710.085,2710.925,0.2987 +1737418500000,2710.925,2710.965,2709.558,2709.708,0.1955 +1737418800000,2709.708,2710.565,2709.348,2709.645,0.2521 +1737419100000,2709.665,2710.065,2709.305,2709.645,0.1339 +1737419400000,2709.655,2711.155,2709.615,2710.395,0.0914 +1737419700000,2710.375,2710.375,2709.535,2709.945,0.0788 +1737420000000,2709.955,2710.165,2708.535,2709.735,0.097 +1737420300000,2709.735,2710.515,2708.085,2708.655,0.0908 +1737420600000,2708.645,2708.645,2702.785,2703.985,0.617 +1737420900000,2704.015,2705.625,2702.745,2705.285,0.6449 +1737421200000,2705.325,2707.028,2703.025,2705.878,0.5538 +1737421500000,2705.878,2708.478,2705.768,2706.045,0.2824 +1737421800000,2706.058,2710.875,2706.058,2710.485,0.243 +1737422100000,2710.545,2711.085,2708.305,2708.325,0.3116 +1737422400000,2708.305,2710.825,2708.215,2710.545,0.3608 +1737422700000,2710.545,2713.345,2709.735,2712.275,0.2646 +1737423000000,2712.315,2712.885,2711.535,2711.675,0.1609 +1737423300000,2711.635,2712.925,2711.015,2712.505,0.2174 +1737423600000,2712.525,2716.185,2712.395,2715.935,0.401 +1737423900000,2715.935,2716.685,2714.145,2715.375,0.4675 +1737424200000,2715.345,2716.585,2714.685,2716.575,0.2382 +1737424500000,2716.575,2719.175,2716.265,2717.915,0.4012 +1737424800000,2717.889,2719.755,2717.675,2719.555,0.3273 +1737425100000,2719.565,2721.205,2719.175,2721.075,0.5432 +1737425400000,2721.075,2722.285,2720.055,2720.455,0.4021 +1737425700000,2720.355,2720.905,2718.275,2720.655,0.2018 +1737426000000,2720.685,2721.495,2719.815,2721.325,0.1913 +1737426300000,2721.295,2722.125,2720.675,2721.185,0.1823 +1737426600000,2721.185,2723.085,2720.735,2722.455,0.2179 +1737426900000,2722.485,2725.235,2721.835,2724.335,0.166 +1737427200000,2724.305,2725.555,2723.938,2725.238,0.3316 +1737427500000,2725.225,2725.498,2723.005,2723.095,0.2693 +1737427800000,2723.065,2723.725,2722.575,2723.155,0.2627 +1737428100000,2723.195,2724.885,2722.845,2724.645,0.4311 +1737428400000,2724.685,2726.215,2723.455,2723.585,0.6292 +1737428700000,2723.565,2723.705,2720.948,2721.465,0.3695 +1737429000000,2721.465,2723.225,2721.428,2722.965,0.3598 +1737429300000,2722.965,2724.465,2722.665,2723.955,0.213 +1737429600000,2723.975,2726.785,2723.825,2725.665,0.3734 +1737429900000,2725.685,2726.208,2723.745,2724.155,0.4383 +1737430200000,2724.145,2725.105,2723.785,2724.395,0.1566 +1737430500000,2724.435,2724.845,2722.915,2723.095,0.1846 +1737430800000,2723.125,2723.785,2722.635,2722.635,0.0998 +1737431100000,2722.615,2723.905,2722.535,2723.185,0.3876 +1737431400000,2723.195,2724.495,2722.965,2723.915,0.3853 +1737431700000,2723.965,2724.665,2723.695,2724.265,0.2539 +1737432000000,2724.275,2724.885,2723.555,2724.305,0.2235 +1737432300000,2724.305,2724.665,2722.808,2723.245,0.2859 +1737432600000,2723.265,2725.555,2723.165,2724.915,0.3436 +1737432900000,2724.869,2726.745,2723.978,2724.909,0.4246 +1737433200000,2724.915,2725.765,2724.509,2725.685,0.2321 +1737433500000,2725.685,2726.895,2725.295,2726.765,0.232 +1737433800000,2726.839,2727.055,2725.585,2725.655,0.1964 +1737434100000,2725.675,2726.795,2724.715,2726.125,0.135 +1737434400000,2726.135,2726.195,2722.988,2725.105,0.3217 +1737434700000,2725.105,2726.845,2725.015,2726.655,0.1407 +1737435000000,2726.655,2727.715,2726.615,2727.565,0.1059 +1737435300000,2727.525,2727.615,2726.815,2727.245,0.1511 +1737435600000,2727.285,2728.965,2727.285,2728.745,0.3148 +1737435900000,2728.725,2728.985,2728.165,2728.625,0.1748 +1737436200000,2728.625,2728.835,2727.599,2727.639,0.3342 +1737436500000,2727.639,2727.819,2726.948,2727.165,0.197 +1737436800000,2727.149,2727.205,2726.378,2726.378,0.1528 +1737437100000,2726.385,2726.755,2725.828,2726.525,0.2368 +1737437400000,2726.415,2726.995,2725.845,2726.695,0.13 +1737437700000,2726.755,2727.118,2725.555,2725.725,0.1387 +1737438000000,2725.655,2726.485,2725.235,2726.355,0.1344 +1737438300000,2726.425,2726.805,2725.545,2725.645,0.1382 +1737438600000,2725.725,2726.595,2725.445,2726.145,0.1922 +1737438900000,2726.175,2726.285,2725.115,2725.975,0.1448 +1737439200000,2725.945,2726.735,2725.225,2726.495,0.1469 +1737439500000,2726.475,2726.975,2725.845,2725.865,0.0857 +1737439800000,2725.915,2726.365,2725.425,2726.035,0.1213 +1737440100000,2725.989,2729.095,2725.785,2728.565,0.3147 +1737440400000,2728.615,2729.405,2727.385,2727.779,0.3674 +1737440700000,2727.759,2728.305,2725.315,2725.885,0.2273 +1737441000000,2725.935,2726.085,2724.155,2724.495,0.1659 +1737441300000,2724.485,2725.125,2723.625,2724.095,0.2841 +1737441600000,2724.075,2725.685,2723.585,2725.575,0.2347 +1737441900000,2725.505,2727.145,2725.395,2727.005,0.2754 +1737442200000,2727.035,2727.035,2725.065,2725.945,0.3113 +1737442500000,2725.895,2725.925,2724.105,2724.105,0.2202 +1737442800000,2724.095,2725.125,2723.535,2724.095,0.1824 +1737443100000,2724.095,2724.905,2722.465,2724.025,0.2091 +1737443400000,2724.015,2725.935,2723.525,2725.665,0.4452 +1737443700000,2725.725,2726.075,2724.015,2724.845,0.153 +1737444000000,2724.855,2726.155,2723.825,2726.155,0.1654 +1737444300000,2726.065,2727.965,2725.805,2727.835,0.2383 +1737444600000,2727.845,2728.345,2726.625,2727.975,0.2375 +1737444900000,2728.065,2731.395,2727.715,2731.085,0.2654 +1737445200000,2731.065,2732.725,2730.305,2731.405,0.5686 +1737445500000,2731.409,2731.435,2729.745,2729.995,0.501 +1737445800000,2729.995,2730.885,2729.205,2730.015,0.3268 +1737446100000,2730.015,2730.865,2729.055,2729.575,0.1117 +1737446400000,2729.535,2729.535,2725.905,2726.635,0.4554 +1737446700000,2726.609,2727.655,2725.885,2725.965,0.739 +1737447000000,2725.965,2726.965,2725.865,2726.305,0.8665 +1737447300000,2726.279,2726.525,2723.875,2726.015,0.3767 +1737447600000,2726.015,2726.595,2724.405,2725.235,0.3858 +1737447900000,2725.245,2726.415,2724.135,2724.935,0.5093 +1737448200000,2724.935,2725.615,2723.845,2724.595,0.3554 +1737448500000,2724.565,2724.955,2722.885,2722.995,0.1743 +1737448800000,2722.965,2723.635,2721.435,2722.365,0.3466 +1737449100000,2722.395,2723.775,2721.325,2723.045,0.1414 +1737449400000,2723.055,2723.225,2721.208,2722.195,0.1881 +1737449700000,2722.165,2723.465,2721.665,2723.165,0.1862 +1737450000000,2723.135,2723.585,2718.455,2719.695,0.282 +1737450300000,2719.695,2721.705,2718.275,2720.785,0.2315 +1737450600000,2720.785,2721.855,2717.555,2718.655,0.2174 +1737450900000,2718.655,2721.075,2718.205,2720.485,0.3103 +1737451200000,2720.455,2722.765,2719.925,2722.565,0.2442 +1737451500000,2722.585,2723.055,2720.865,2722.245,0.1608 +1737451800000,2722.245,2723.245,2721.695,2722.145,0.1905 +1737452100000,2722.135,2722.435,2721.035,2721.395,0.2137 +1737452400000,2721.225,2723.815,2720.935,2722.485,0.2884 +1737452700000,2722.515,2723.575,2721.595,2723.255,0.4334 +1737453000000,2723.265,2723.825,2721.875,2722.805,0.4222 +1737453300000,2722.755,2723.735,2720.708,2720.985,0.4462 +1737453600000,2720.985,2722.005,2720.495,2721.095,0.5461 +1737453900000,2721.165,2721.905,2720.465,2721.325,0.5551 +1737454200000,2721.325,2721.755,2720.655,2721.495,0.4001 +1737454500000,2721.525,2721.565,2719.965,2721.565,0.1689 +1737454800000,2721.585,2722.965,2720.655,2722.965,0.1886 +1737455100000,2722.935,2723.735,2722.465,2722.865,0.3698 +1737455400000,2722.865,2722.865,2720.505,2721.485,0.3977 +1737455700000,2721.485,2722.185,2719.875,2720.125,0.5643 +1737456000000,2720.125,2720.275,2718.715,2719.325,0.1564 +1737456300000,2719.268,2720.308,2719.019,2719.558,0.2208 +1737456600000,2719.558,2720.108,2719.065,2719.095,0.0761 +1737456900000,2719.125,2720.465,2719.105,2719.635,0.0704 +1737457200000,2719.565,2719.715,2717.978,2718.308,0.17 +1737457500000,2718.208,2719.368,2717.655,2717.678,0.1591 +1737457800000,2717.705,2718.615,2717.678,2718.525,0.1196 +1737458100000,2718.558,2718.778,2717.238,2718.295,0.1307 +1737458400000,2718.275,2718.465,2717.165,2717.225,0.1881 +1737458700000,2717.265,2720.375,2716.345,2719.715,0.1336 +1737459000000,2719.715,2721.115,2719.495,2720.845,0.0804 +1737459300000,2720.805,2722.175,2720.698,2720.965,0.1404 +1737459600000,2720.995,2721.715,2720.058,2721.158,0.1758 +1737459900000,2721.148,2723.578,2720.595,2722.788,0.3155 +1737460200000,2722.908,2724.065,2722.558,2723.705,0.2404 +1737460500000,2723.735,2724.435,2723.175,2723.885,0.1267 +1737460800000,2723.865,2724.225,2721.665,2723.095,0.2536 +1737461100000,2723.075,2723.228,2722.215,2722.345,0.1338 +1737461400000,2722.385,2723.785,2722.125,2723.565,0.2047 +1737461700000,2723.565,2724.598,2722.855,2724.308,0.1812 +1737462000000,2724.308,2725.838,2723.798,2725.398,0.3074 +1737462300000,2725.398,2725.798,2724.928,2725.545,0.1799 +1737462600000,2725.545,2726.385,2724.715,2725.835,0.1522 +1737462900000,2725.765,2726.818,2725.395,2725.995,0.1158 +1737463200000,2726.005,2727.125,2725.755,2727.005,0.1031 +1737463500000,2727.005,2727.025,2725.815,2725.855,0.1348 +1737463800000,2725.835,2725.875,2724.805,2724.985,0.1308 +1737464100000,2725.025,2727.025,2724.775,2726.595,0.1203 +1737464400000,2726.405,2728.178,2726.405,2728.008,0.3959 +1737464700000,2728.025,2728.655,2726.615,2727.885,0.2719 +1737465000000,2727.905,2728.188,2726.455,2727.885,0.2377 +1737465300000,2727.835,2729.325,2727.395,2729.045,0.1613 +1737465600000,2729.025,2729.865,2727.435,2727.705,0.2085 +1737465900000,2727.615,2728.565,2725.175,2727.415,0.1366 +1737466200000,2727.425,2729.245,2726.255,2727.448,0.3561 +1737466500000,2727.435,2728.408,2726.205,2726.835,0.2571 +1737466800000,2726.845,2729.375,2726.195,2727.685,0.1721 +1737467100000,2727.695,2729.005,2726.125,2728.515,0.1705 +1737467400000,2728.485,2729.135,2727.225,2728.155,0.1586 +1737467700000,2728.155,2728.225,2724.435,2726.105,0.193 +1737468000000,2726.165,2727.875,2725.205,2727.225,0.2247 +1737468300000,2727.225,2728.075,2725.895,2727.095,0.2073 +1737468600000,2727.045,2728.878,2726.195,2728.725,0.1964 +1737468900000,2728.655,2730.585,2728.405,2729.775,0.1644 +1737469200000,2729.775,2731.425,2729.135,2731.185,0.1174 +1737469500000,2731.235,2732.195,2730.075,2730.525,0.1408 +1737469800000,2730.585,2730.948,2729.125,2729.495,0.189 +1737470100000,2729.545,2732.678,2729.405,2732.438,0.2474 +1737470400000,2732.458,2734.285,2732.135,2734.018,0.2319 +1737470700000,2734.155,2735.698,2733.818,2735.118,0.2389 +1737471000000,2735.145,2736.178,2733.715,2735.725,0.2124 +1737471300000,2735.725,2738.475,2735.345,2737.945,0.2335 +1737471600000,2737.945,2739.505,2736.175,2737.055,0.2579 +1737471900000,2737.105,2738.715,2736.725,2737.205,0.2372 +1737472200000,2737.225,2738.515,2735.628,2736.565,0.2063 +1737472500000,2736.605,2737.555,2735.265,2737.545,0.1694 +1737472800000,2737.545,2737.765,2735.285,2735.365,0.2064 +1737473100000,2735.395,2736.285,2735.155,2735.655,0.1514 +1737473400000,2735.705,2735.975,2734.365,2735.845,0.1906 +1737473700000,2735.815,2736.455,2734.625,2735.635,0.2498 +1737474000000,2735.615,2737.648,2735.585,2737.045,0.5657 +1737474300000,2737.045,2738.545,2734.845,2738.465,0.3862 +1737474600000,2738.465,2740.285,2737.615,2739.655,0.3266 +1737474900000,2739.689,2740.275,2738.195,2738.645,0.3954 +1737475200000,2738.615,2739.855,2737.595,2739.335,0.1531 +1737475500000,2739.315,2739.995,2738.855,2739.175,0.1262 +1737475800000,2739.145,2740.355,2738.305,2740.185,0.1258 +1737476100000,2740.205,2743.948,2739.985,2743.218,0.1924 +1737476400000,2743.268,2744.825,2742.405,2743.268,0.3042 +1737476700000,2743.268,2743.458,2740.745,2740.955,0.1901 +1737477000000,2740.925,2742.705,2740.195,2741.805,0.1672 +1737477300000,2741.795,2742.085,2739.715,2739.955,0.1777 +1737477600000,2739.955,2741.265,2739.575,2741.075,0.1333 +1737477900000,2741.045,2743.275,2740.605,2741.475,0.0814 +1737478200000,2741.505,2743.225,2741.265,2742.185,0.1168 +1737478500000,2742.225,2743.665,2742.185,2743.005,0.1044 +1737478800000,2743.005,2744.255,2742.835,2744.025,0.1214 +1737479100000,2744.065,2745.548,2743.745,2744.615,0.0995 +1737479400000,2744.615,2744.945,2742.505,2742.715,0.0985 +1737479700000,2742.725,2743.315,2740.995,2741.748,0.1335 +1737480000000,2741.665,2745.025,2741.288,2744.805,0.1156 +1737480300000,2744.805,2745.648,2744.048,2744.648,0.0935 +1737480600000,2744.648,2744.648,2743.048,2743.825,0.0841 +1737480900000,2743.785,2744.025,2742.275,2742.275,0.0617 +1737481200000,2742.265,2742.948,2741.515,2741.655,0.083 +1737481500000,2741.648,2742.348,2740.905,2741.005,0.0801 +1737481800000,2740.998,2742.205,2740.365,2742.205,0.0693 +1737482100000,2742.205,2742.225,2739.725,2739.915,0.1079 +1737482400000,2739.828,2741.475,2739.555,2740.748,0.1029 +1737482700000,2740.798,2742.965,2740.798,2742.795,0.0934 +1737483000000,2742.795,2743.855,2742.465,2742.898,0.0806 +1737483300000,2742.898,2743.498,2742.598,2743.498,0.0951 +1737483600000,2743.498,2744.298,2743.165,2743.498,0.0951 +1737483900000,2743.598,2743.898,2742.198,2743.698,0.1262 +1737484200000,2743.798,2744.398,2743.098,2743.898,0.1003 +1737484500000,2743.898,2745.498,2743.798,2744.998,0.0964 +1737484800000,2745.015,2745.848,2744.295,2745.048,0.0811 +1737485100000,2745.048,2745.548,2744.568,2744.948,0.0688 +1737485400000,2744.945,2745.338,2744.015,2744.175,0.0546 +1737485700000,2744.205,2744.545,2743.785,2744.365,0.0651 +1737486000000,2744.405,2745.005,2743.175,2743.745,0.0704 +1737486300000,2743.755,2745.275,2743.545,2744.435,0.085 +1737486600000,2744.425,2744.425,2743.345,2743.425,0.0849 +1737486900000,2743.375,2743.565,2742.125,2742.735,0.0735 +1737487200000,2742.715,2743.095,2741.195,2741.955,0.1271 +1737487500000,2741.925,2742.835,2741.895,2742.445,0.0829 +1737487800000,2742.465,2742.665,2742.175,2742.355,0.0887 +1737488100000,2742.405,2742.945,2742.115,2742.495,0.0507 +1737488400000,2742.465,2743.075,2742.335,2742.475,0.0601 +1737488700000,2742.355,2742.815,2741.785,2742.455,0.0667 +1737489000000,2742.575,2742.865,2742.095,2742.355,0.0572 +1737489300000,2742.395,2743.165,2742.395,2742.605,0.0631 +1737489600000,2742.565,2742.605,2741.575,2741.725,0.2831 +1737489900000,2741.755,2742.665,2741.605,2741.935,0.1725 +1737490200000,2741.915,2742.375,2741.205,2741.455,0.1014 +1737490500000,2741.415,2741.535,2740.685,2740.725,0.0791 +1737490800000,2740.815,2741.305,2739.875,2740.185,0.1062 +1737491100000,2740.215,2741.185,2739.915,2741.105,0.1399 +1737491400000,2741.125,2741.545,2740.695,2741.305,0.0833 +1737491700000,2741.285,2741.465,2740.955,2740.955,0.043 +1737492000000,2740.929,2741.375,2740.365,2741.125,0.1022 +1737492300000,2741.185,2742.505,2740.985,2742.505,0.1009 +1737492600000,2742.455,2743.148,2741.925,2742.485,0.2272 +1737492900000,2742.435,2742.675,2741.175,2742.305,0.1852 +1737493200000,2742.285,2742.915,2741.938,2742.815,0.0312 +1737493500000,2742.815,2743.165,2742.215,2742.435,0.0197 +1737493800000,2742.485,2742.795,2742.115,2742.745,0.0124 +1737494100000,2742.705,2742.895,2742.515,2742.545,0.0145 +1737494400000,2742.535,2742.555,2741.845,2742.305,0.0175 +1737494700000,2742.285,2742.585,2742.125,2742.215,0.0509 +1737495000000,2742.095,2743.525,2742.065,2743.205,0.0852 +1737495300000,2743.185,2743.465,2742.965,2743.395,0.0565 +1737495600000,2743.385,2744.065,2743.285,2744.025,0.0224 +1737495900000,2743.965,2744.935,2743.615,2744.935,0.0306 +1737496200000,2744.995,2745.725,2744.448,2744.938,0.0451 +1737496500000,2744.958,2745.048,2743.965,2744.005,0.0171 +1737500400000,2743.808,2744.848,2742.858,2742.858,0.1061 +1737500700000,2742.858,2744.498,2742.598,2743.268,0.0833 +1737501000000,2743.268,2744.008,2742.598,2742.768,0.0572 +1737501300000,2742.768,2742.975,2741.705,2742.325,0.1303 +1737501600000,2742.325,2742.785,2741.768,2742.658,0.1003 +1737501900000,2742.565,2743.865,2742.125,2742.345,0.0949 +1737502200000,2742.338,2743.905,2741.725,2743.715,0.1963 +1737502500000,2743.775,2743.795,2742.975,2743.125,0.081 +1737502800000,2743.125,2743.185,2742.915,2743.065,0.0462 +1737503100000,2742.985,2744.248,2742.985,2744.235,0.0576 +1737503400000,2744.148,2744.375,2743.495,2743.535,0.0677 +1737503700000,2743.545,2744.358,2743.545,2744.058,0.0578 +1737504000000,2744.058,2744.928,2743.875,2744.575,0.1416 +1737504300000,2744.575,2745.155,2743.905,2744.735,0.0874 +1737504600000,2744.715,2744.938,2743.515,2744.348,0.0597 +1737504900000,2744.348,2744.698,2742.455,2742.735,0.0596 +1737505200000,2742.775,2743.335,2742.675,2742.985,0.0952 +1737505500000,2742.935,2743.508,2742.725,2743.135,0.056 +1737505800000,2743.135,2745.148,2743.085,2744.725,0.1486 +1737506100000,2744.725,2745.075,2744.405,2744.905,0.1475 +1737506400000,2744.905,2746.045,2744.515,2745.775,0.1745 +1737506700000,2745.745,2747.695,2745.435,2747.265,0.1539 +1737507000000,2747.265,2748.145,2746.965,2747.845,0.1109 +1737507300000,2747.885,2748.995,2747.335,2748.045,0.1832 +1737507600000,2748.045,2748.855,2746.788,2748.535,0.4021 +1737507900000,2748.535,2749.585,2747.595,2748.735,0.3796 +1737508200000,2748.735,2749.155,2748.055,2748.405,0.3619 +1737508500000,2748.405,2749.994,2747.965,2749.175,0.3306 +1737508800000,2749.135,2749.375,2747.715,2748.155,0.126 +1737509100000,2748.155,2748.185,2746.665,2747.265,0.1317 +1737509400000,2747.155,2749.345,2747.005,2747.905,0.1504 +1737509700000,2747.905,2748.395,2746.985,2748.095,0.1552 +1737510000000,2748.095,2748.415,2746.825,2748.105,0.1495 +1737510300000,2748.105,2749.325,2747.775,2748.418,0.219 +1737510600000,2748.405,2748.775,2747.275,2747.625,0.3569 +1737510900000,2747.575,2747.885,2746.865,2747.885,0.2121 +1737511200000,2747.815,2748.205,2746.825,2747.775,0.1241 +1737511500000,2747.775,2748.885,2747.625,2748.065,0.3026 +1737511800000,2748.025,2749.578,2747.925,2749.025,0.3914 +1737512100000,2749.025,2749.505,2748.115,2748.635,0.1591 +1737512400000,2748.585,2748.925,2748.125,2748.485,0.091 +1737512700000,2748.455,2748.725,2748.025,2748.445,0.0755 +1737513000000,2748.405,2748.725,2747.525,2748.505,0.1144 +1737513300000,2748.535,2748.575,2747.055,2747.875,0.1357 +1737513600000,2747.825,2747.955,2746.078,2746.915,0.2105 +1737513900000,2746.925,2748.135,2746.175,2748.055,0.1855 +1737514200000,2748.038,2749.285,2747.165,2748.808,0.2392 +1737514500000,2748.805,2749.048,2748.325,2748.815,0.2215 +1737514800000,2748.785,2749.448,2748.648,2748.895,0.1164 +1737515100000,2748.935,2749.125,2748.095,2748.448,0.2235 +1737515400000,2748.448,2749.265,2748.015,2748.815,0.1535 +1737515700000,2748.855,2749.335,2747.825,2747.905,0.1443 +1737516000000,2747.905,2748.865,2747.785,2748.775,0.1531 +1737516300000,2748.705,2749.525,2748.595,2749.525,0.2089 +1737516600000,2749.525,2749.905,2748.605,2749.705,0.0786 +1737516900000,2749.665,2750.578,2749.315,2750.478,0.1402 +1737517200000,2750.508,2750.865,2748.408,2748.758,0.1932 +1737517500000,2748.778,2749.528,2748.418,2748.478,0.1621 +1737517800000,2748.458,2749.265,2748.438,2749.108,0.1403 +1737518100000,2749.108,2750.258,2749.005,2750.188,0.0809 +1737518400000,2750.188,2750.188,2749.108,2749.795,0.0837 +1737518700000,2749.815,2750.395,2749.795,2750.138,0.162 +1737519000000,2750.138,2750.865,2749.905,2750.605,0.1451 +1737519300000,2750.635,2751.295,2750.615,2750.765,0.1141 +1737519600000,2750.775,2751.065,2749.995,2750.675,0.2114 +1737519900000,2750.675,2751.705,2750.445,2751.645,0.1384 +1737520200000,2751.615,2752.125,2750.718,2751.625,0.0999 +1737520500000,2751.645,2752.005,2750.818,2750.875,0.0582 +1737520800000,2750.865,2752.295,2750.775,2752.135,0.0584 +1737521100000,2752.135,2752.615,2752.015,2752.505,0.1015 +1737521400000,2752.465,2752.775,2752.385,2752.415,0.071 +1737521700000,2752.425,2752.445,2751.618,2751.908,0.1404 +1737522000000,2751.908,2752.098,2751.335,2751.538,0.2196 +1737522300000,2751.538,2751.885,2750.405,2750.718,0.1258 +1737522600000,2750.718,2751.588,2750.195,2751.295,0.1802 +1737522900000,2751.275,2752.395,2751.095,2752.205,0.1253 +1737523200000,2752.215,2752.635,2751.575,2752.475,0.1757 +1737523500000,2752.455,2753.915,2752.165,2753.665,0.2466 +1737523800000,2753.665,2753.935,2752.755,2753.645,0.5215 +1737524100000,2753.635,2755.418,2753.625,2755.045,0.2867 +1737524400000,2755.025,2755.608,2754.645,2755.205,0.2017 +1737524700000,2755.225,2756.525,2755.015,2756.315,0.1454 +1737525000000,2756.275,2758.475,2755.825,2757.475,0.3637 +1737525300000,2757.475,2758.455,2756.885,2757.905,0.5122 +1737525600000,2757.895,2758.005,2754.345,2755.405,0.6642 +1737525900000,2755.249,2755.395,2752.595,2752.765,0.692 +1737526200000,2752.745,2754.195,2751.945,2752.075,0.6397 +1737526500000,2752.075,2752.075,2748.765,2749.895,0.6606 +1737526800000,2749.905,2750.205,2747.055,2747.715,0.7332 +1737527100000,2747.715,2748.665,2745.425,2746.715,0.4775 +1737527400000,2746.715,2749.085,2746.505,2747.838,0.3411 +1737527700000,2747.895,2749.175,2747.648,2748.125,0.2158 +1737528000000,2748.135,2748.935,2746.795,2747.945,0.3011 +1737528300000,2747.955,2747.955,2745.815,2746.355,0.4421 +1737528600000,2746.395,2747.385,2745.915,2747.305,0.4702 +1737528900000,2747.325,2747.555,2746.475,2746.675,0.3995 +1737529200000,2746.705,2747.115,2746.365,2746.885,0.214 +1737529500000,2746.885,2749.985,2746.815,2749.725,0.1739 +1737529800000,2749.745,2750.115,2749.435,2749.815,0.1098 +1737530100000,2749.845,2750.345,2749.455,2749.715,0.1599 +1737530400000,2749.745,2750.125,2748.865,2748.989,0.116 +1737530700000,2748.975,2751.205,2748.845,2750.965,0.1328 +1737531000000,2750.945,2752.085,2750.525,2751.845,0.0701 +1737531300000,2751.895,2752.125,2751.235,2751.585,0.0649 +1737531600000,2751.615,2751.825,2750.865,2751.705,0.0944 +1737531900000,2751.745,2753.155,2751.115,2753.105,0.1258 +1737532200000,2753.135,2753.835,2748.545,2749.208,0.3895 +1737532500000,2749.225,2749.435,2747.048,2748.265,0.2152 +1737532800000,2748.265,2748.849,2746.635,2747.555,0.2128 +1737533100000,2747.535,2749.855,2746.725,2748.935,0.1244 +1737533400000,2748.985,2751.635,2748.885,2750.805,0.1303 +1737533700000,2750.835,2751.825,2750.445,2750.978,0.1475 +1737534000000,2751.058,2751.295,2749.788,2750.575,0.1521 +1737534300000,2750.575,2751.705,2750.148,2751.165,0.1347 +1737534600000,2751.135,2752.125,2750.075,2751.795,0.138 +1737534900000,2751.795,2753.155,2750.535,2752.348,0.1575 +1737535200000,2752.348,2752.448,2751.365,2752.055,0.1428 +1737535500000,2752.065,2752.675,2751.625,2752.405,0.1493 +1737535800000,2752.165,2753.765,2751.795,2753.235,0.1004 +1737536100000,2753.295,2753.355,2752.375,2753.045,0.097 +1737536400000,2753.025,2754.505,2752.695,2754.345,0.1816 +1737536700000,2754.365,2756.785,2754.085,2756.195,0.1469 +1737537000000,2756.175,2757.205,2755.078,2755.538,0.1442 +1737537300000,2755.545,2757.505,2755.518,2756.835,0.1418 +1737537600000,2756.885,2760.045,2756.595,2759.075,0.216 +1737537900000,2759.025,2761.905,2758.685,2761.705,0.1525 +1737538200000,2761.605,2762.195,2760.575,2761.015,0.147 +1737538500000,2760.855,2761.105,2758.935,2759.315,0.2468 +1737538800000,2759.255,2761.015,2758.955,2760.848,0.1998 +1737539100000,2760.885,2761.048,2759.215,2759.528,0.23 +1737539400000,2759.528,2759.528,2757.688,2758.788,0.3153 +1737539700000,2758.728,2758.878,2757.645,2758.135,0.1914 +1737540000000,2758.125,2761.048,2758.088,2760.985,0.1042 +1737540300000,2761.048,2761.348,2760.015,2761.035,0.0339 +1737540600000,2761.045,2761.545,2759.715,2760.235,0.0374 +1737540900000,2760.165,2761.645,2758.855,2761.148,0.0896 +1737541200000,2761.155,2761.685,2759.975,2760.995,0.0795 +1737541500000,2760.985,2762.185,2760.165,2761.555,0.0572 +1737541800000,2761.548,2762.605,2759.905,2762.435,0.0921 +1737542100000,2762.425,2763.205,2762.205,2762.945,0.0912 +1737542400000,2762.885,2763.155,2759.698,2760.165,0.1404 +1737542700000,2760.185,2760.358,2759.565,2759.955,0.173 +1737543000000,2759.935,2760.325,2758.548,2758.555,0.1573 +1737543300000,2758.548,2759.825,2758.495,2759.718,0.2268 +1737543600000,2759.728,2760.118,2758.025,2758.268,0.2262 +1737543900000,2758.268,2758.985,2757.435,2758.748,0.1317 +1737544200000,2758.748,2759.305,2757.558,2758.605,0.1292 +1737544500000,2758.625,2758.735,2756.865,2757.225,0.252 +1737544800000,2757.235,2757.705,2756.128,2756.585,0.2073 +1737545100000,2756.575,2758.415,2756.445,2757.665,0.1255 +1737545400000,2757.655,2757.765,2756.708,2757.035,0.1078 +1737545700000,2757.055,2757.315,2756.648,2756.825,0.0976 +1737546000000,2756.855,2757.108,2756.648,2756.648,0.1512 +1737546300000,2756.648,2757.155,2756.195,2756.775,0.1837 +1737546600000,2756.858,2757.285,2756.208,2756.748,0.1123 +1737546900000,2756.648,2756.905,2756.208,2756.208,0.1155 +1737547200000,2756.208,2756.248,2753.715,2754.075,0.0846 +1737547500000,2754.095,2755.875,2753.745,2754.325,0.1468 +1737547800000,2754.305,2754.795,2753.495,2753.555,0.1596 +1737548100000,2753.555,2755.535,2753.448,2754.485,0.0945 +1737548400000,2754.485,2755.265,2754.135,2754.428,0.1078 +1737548700000,2754.328,2754.458,2753.498,2753.905,0.0836 +1737549000000,2753.855,2754.285,2751.385,2754.175,0.1363 +1737549300000,2754.165,2754.975,2753.285,2754.845,0.0871 +1737549600000,2754.855,2757.745,2754.775,2756.905,0.1268 +1737549900000,2756.898,2756.955,2755.485,2756.388,0.1336 +1737550200000,2756.388,2757.758,2755.308,2757.388,0.1292 +1737550500000,2757.388,2758.518,2756.995,2758.278,0.2811 +1737550800000,2758.278,2761.648,2758.255,2761.095,0.422 +1737551100000,2761.045,2761.345,2758.505,2760.155,0.2118 +1737551400000,2760.155,2760.185,2758.055,2759.685,0.4881 +1737551700000,2759.605,2759.855,2757.555,2758.075,0.6179 +1737552000000,2758.165,2759.805,2755.335,2755.925,0.4811 +1737552300000,2755.815,2757.015,2753.505,2753.505,0.2662 +1737552600000,2753.575,2754.558,2752.575,2752.855,0.3992 +1737552900000,2752.865,2753.545,2750.795,2753.225,0.3972 +1737553200000,2753.265,2755.035,2751.985,2753.815,0.2615 +1737553500000,2753.815,2754.805,2752.835,2754.235,0.2226 +1737553800000,2754.215,2756.705,2753.995,2755.948,0.2952 +1737554100000,2756.025,2757.875,2755.155,2757.565,0.3445 +1737554400000,2757.555,2758.145,2755.498,2756.755,0.4831 +1737554700000,2756.725,2757.645,2755.395,2756.588,0.2366 +1737555000000,2756.585,2756.875,2753.435,2753.795,0.3746 +1737555300000,2753.755,2755.795,2753.598,2754.325,0.1981 +1737555600000,2754.255,2755.145,2752.355,2755.015,0.1314 +1737555900000,2754.985,2756.565,2754.635,2755.395,0.1899 +1737556200000,2755.415,2756.045,2751.138,2752.575,0.3208 +1737556500000,2752.575,2752.575,2750.148,2751.948,0.6159 +1737556800000,2751.948,2754.008,2751.698,2753.418,0.5963 +1737557100000,2753.418,2757.395,2752.845,2756.715,0.4836 +1737557400000,2756.725,2757.565,2755.325,2755.335,0.2563 +1737557700000,2755.315,2755.565,2753.185,2753.625,0.2542 +1737558000000,2753.699,2753.699,2751.425,2752.615,0.3448 +1737558300000,2752.655,2752.885,2750.228,2751.055,0.2832 +1737558600000,2751.058,2754.048,2751.005,2751.745,0.3473 +1737558900000,2751.745,2753.165,2750.355,2752.865,0.2571 +1737559200000,2752.858,2754.615,2752.518,2754.075,0.2115 +1737559500000,2754.135,2754.868,2752.998,2754.365,0.1732 +1737559800000,2754.298,2755.875,2752.795,2755.575,0.1846 +1737560100000,2755.575,2756.435,2754.765,2756.005,0.2134 +1737560400000,2756.005,2756.545,2755.185,2756.015,0.1971 +1737560700000,2756.045,2759.545,2755.825,2759.415,0.2634 +1737561000000,2759.445,2760.165,2758.825,2759.865,0.204 +1737561300000,2759.885,2760.245,2759.005,2759.235,0.201 +1737561600000,2759.265,2759.415,2756.995,2757.575,0.2255 +1737561900000,2757.615,2758.725,2757.015,2758.505,0.1836 +1737562200000,2758.575,2758.605,2756.035,2757.015,0.164 +1737562500000,2757.045,2758.505,2756.615,2758.285,0.1372 +1737562800000,2758.345,2758.975,2757.538,2757.618,0.2208 +1737563100000,2757.618,2757.998,2756.925,2757.395,0.3408 +1737563400000,2757.385,2757.845,2755.705,2757.618,0.2999 +1737563700000,2757.625,2760.045,2757.235,2759.915,0.1713 +1737564000000,2759.895,2760.175,2757.528,2758.435,0.1381 +1737564300000,2758.445,2758.935,2757.925,2758.175,0.1135 +1737564600000,2758.175,2759.265,2757.695,2757.975,0.0888 +1737564900000,2757.995,2758.765,2757.515,2758.115,0.0719 +1737565200000,2758.175,2758.175,2756.525,2757.325,0.046 +1737565500000,2757.335,2758.325,2756.685,2758.255,0.0652 +1737565800000,2758.285,2758.365,2756.295,2757.048,0.0994 +1737566100000,2757.085,2757.638,2756.478,2757.158,0.0892 +1737566400000,2757.198,2757.968,2756.615,2757.415,0.1043 +1737566700000,2757.405,2758.215,2756.795,2757.425,0.0804 +1737567000000,2757.425,2757.435,2755.725,2756.475,0.1093 +1737567300000,2756.465,2757.895,2756.225,2756.945,0.1026 +1737567600000,2756.945,2758.315,2756.945,2757.925,0.0852 +1737567900000,2757.925,2758.145,2757.055,2757.215,0.1027 +1737568200000,2757.225,2757.795,2756.975,2757.375,0.0778 +1737568500000,2757.435,2757.675,2756.135,2756.395,0.1351 +1737568800000,2756.395,2756.935,2754.815,2755.235,0.1548 +1737569100000,2755.285,2755.925,2754.875,2755.215,0.1405 +1737569400000,2755.235,2755.865,2754.765,2755.765,0.0998 +1737569700000,2755.795,2757.795,2755.695,2757.035,0.102 +1737570000000,2757.035,2758.425,2756.985,2758.335,0.1081 +1737570300000,2758.335,2759.265,2757.575,2758.515,0.1534 +1737570600000,2758.475,2759.165,2758.325,2758.735,0.1291 +1737570900000,2758.575,2759.035,2757.795,2758.415,0.0967 +1737571200000,2758.415,2758.625,2757.825,2758.305,0.0865 +1737571500000,2758.305,2758.315,2757.785,2758.165,0.0858 +1737571800000,2758.155,2758.265,2757.405,2757.595,0.0765 +1737572100000,2757.595,2757.745,2757.015,2757.625,0.0783 +1737572400000,2757.715,2757.715,2756.825,2757.415,0.0882 +1737572700000,2757.395,2757.555,2756.545,2756.695,0.0813 +1737573000000,2756.675,2757.305,2756.425,2756.515,0.0566 +1737573300000,2756.525,2756.555,2755.735,2755.955,0.0808 +1737573600000,2755.915,2756.275,2755.395,2756.175,0.0572 +1737573900000,2756.155,2756.205,2755.215,2755.545,0.0589 +1737574200000,2755.545,2755.695,2755.005,2755.485,0.0624 +1737574500000,2755.455,2756.375,2755.365,2756.065,0.0673 +1737574800000,2756.085,2756.095,2755.095,2755.495,0.0838 +1737575100000,2755.645,2755.875,2755.155,2755.375,0.088 +1737575400000,2755.305,2755.675,2754.865,2755.155,0.0908 +1737575700000,2755.125,2755.335,2754.835,2755.165,0.0916 +1737576000000,2755.135,2755.195,2754.825,2755.125,0.0771 +1737576300000,2755.125,2755.725,2754.975,2755.535,0.0861 +1737576600000,2755.545,2756.145,2755.515,2756.115,0.0964 +1737576900000,2756.075,2756.195,2755.415,2755.605,0.0913 +1737577200000,2755.625,2756.175,2755.385,2755.695,0.0783 +1737577500000,2755.685,2755.955,2755.335,2755.785,0.086 +1737577800000,2755.785,2755.915,2754.975,2755.175,0.1157 +1737578100000,2755.135,2755.295,2754.725,2755.055,0.0912 +1737578400000,2755.055,2755.805,2754.915,2755.755,0.1045 +1737578700000,2755.795,2755.985,2755.285,2755.745,0.1599 +1737579000000,2755.695,2756.185,2755.445,2756.015,0.1397 +1737579300000,2756.055,2756.935,2755.465,2756.565,0.2889 +1737579600000,2756.565,2756.855,2755.775,2756.385,0.0493 +1737579900000,2756.385,2756.845,2756.255,2756.745,0.0424 +1737580200000,2756.745,2756.935,2756.195,2756.195,0.0482 +1737580500000,2756.195,2756.265,2755.065,2755.465,0.098 +1737580800000,2755.455,2755.765,2754.915,2755.228,0.0386 +1737581100000,2755.305,2755.435,2755.075,2755.335,0.034 +1737581400000,2755.375,2755.485,2755.255,2755.315,0.0146 +1737581700000,2755.265,2755.755,2755.225,2755.745,0.0298 +1737582000000,2755.735,2756.095,2755.595,2755.925,0.0231 +1737582300000,2755.925,2755.965,2754.625,2755.415,0.0313 +1737582600000,2755.345,2756.315,2755.185,2756.315,0.0332 +1737582900000,2756.345,2756.345,2755.665,2755.755,0.031 +1737586800000,2755.495,2755.635,2754.185,2754.505,0.081 +1737587100000,2754.815,2755.308,2754.275,2754.505,0.0696 +1737587400000,2754.638,2755.285,2754.298,2754.825,0.0285 +1737587700000,2754.825,2755.225,2754.335,2755.205,0.0309 +1737588000000,2755.215,2755.465,2754.495,2754.535,0.0132 +1737588300000,2754.618,2754.925,2754.375,2754.828,0.0265 +1737588600000,2754.835,2754.975,2754.265,2754.785,0.0629 +1737588900000,2754.765,2754.915,2754.218,2754.278,0.0759 +1737589200000,2754.258,2755.408,2753.548,2755.325,0.0785 +1737589500000,2755.325,2756.388,2754.238,2755.205,0.1864 +1737589800000,2755.215,2756.398,2755.048,2755.428,0.1427 +1737590100000,2755.355,2755.648,2755.068,2755.188,0.088 +1737590400000,2755.098,2755.165,2753.015,2753.078,0.2158 +1737590700000,2753.108,2753.938,2753.098,2753.378,0.1972 +1737591000000,2753.378,2753.678,2753.138,2753.638,0.1185 +1737591300000,2753.628,2754.815,2753.628,2754.335,0.0832 +1737591600000,2754.335,2755.438,2754.335,2754.858,0.121 +1737591900000,2754.858,2754.888,2753.668,2754.198,0.1642 +1737592200000,2754.198,2755.758,2753.998,2755.558,0.0874 +1737592500000,2755.538,2755.788,2754.888,2755.428,0.1241 +1737592800000,2755.408,2755.568,2755.028,2755.498,0.1343 +1737593100000,2755.498,2755.748,2754.958,2755.248,0.1216 +1737593400000,2755.258,2755.678,2754.758,2755.548,0.1131 +1737593700000,2755.558,2755.558,2754.788,2755.178,0.1152 +1737594000000,2755.178,2756.008,2754.998,2755.775,0.6618 +1737594300000,2755.775,2756.088,2754.808,2755.068,0.4306 +1737594600000,2755.025,2755.528,2754.258,2754.388,0.2776 +1737594900000,2754.395,2755.045,2752.725,2754.735,0.2405 +1737595200000,2754.775,2754.885,2753.885,2753.965,0.0638 +1737595500000,2753.925,2754.775,2753.648,2753.648,0.0614 +1737595800000,2753.755,2754.285,2753.285,2753.295,0.2628 +1737596100000,2753.265,2754.765,2752.815,2754.508,0.2955 +1737596400000,2754.508,2754.928,2752.888,2753.275,0.4156 +1737596700000,2753.255,2753.435,2750.408,2752.275,0.4787 +1737597000000,2752.145,2753.275,2750.768,2751.525,0.2933 +1737597300000,2751.515,2752.718,2751.055,2752.605,0.4422 +1737597600000,2752.598,2753.385,2752.185,2753.345,0.6091 +1737597900000,2753.305,2753.708,2752.565,2753.495,0.2049 +1737598200000,2753.495,2754.095,2753.185,2753.735,0.2599 +1737598500000,2753.715,2753.895,2752.855,2753.315,0.2055 +1737598800000,2753.308,2753.678,2752.795,2753.425,0.2708 +1737599100000,2753.408,2753.958,2753.198,2753.605,0.2659 +1737599400000,2753.618,2754.795,2752.158,2752.748,0.3709 +1737599700000,2752.748,2753.165,2752.245,2753.135,0.1661 +1737600000000,2753.098,2753.265,2752.168,2752.648,0.1076 +1737600300000,2752.648,2753.455,2752.255,2752.545,0.0949 +1737600600000,2752.545,2752.785,2751.865,2752.595,0.1787 +1737600900000,2752.595,2753.175,2752.275,2752.405,0.1629 +1737601200000,2752.455,2752.875,2751.825,2752.825,0.1163 +1737601500000,2752.825,2752.855,2751.555,2751.985,0.1532 +1737601800000,2752.005,2752.078,2751.358,2751.885,0.0912 +1737602100000,2751.885,2751.935,2750.638,2750.975,0.2894 +1737602400000,2750.985,2750.985,2749.878,2750.078,0.3697 +1737602700000,2750.078,2750.605,2749.385,2750.598,0.3827 +1737603000000,2750.618,2750.618,2749.418,2749.775,0.3733 +1737603300000,2749.748,2750.118,2749.598,2749.725,0.2824 +1737603600000,2749.755,2750.078,2749.595,2749.878,0.1837 +1737603900000,2749.878,2750.018,2749.455,2749.605,0.1242 +1737604200000,2749.585,2749.985,2749.425,2749.658,0.0898 +1737604500000,2749.658,2750.015,2749.388,2749.875,0.1481 +1737604800000,2749.845,2751.135,2749.675,2750.905,0.1125 +1737605100000,2750.905,2751.885,2750.565,2751.575,0.0744 +1737605400000,2751.575,2752.265,2751.395,2752.255,0.0559 +1737605700000,2752.225,2752.765,2752.085,2752.565,0.0539 +1737606000000,2752.565,2753.165,2752.315,2752.905,0.0563 +1737606300000,2752.865,2753.165,2752.815,2752.948,0.0535 +1737606600000,2752.885,2753.418,2752.815,2752.875,0.0974 +1737606900000,2752.848,2752.925,2752.175,2752.255,0.0497 +1737607200000,2752.238,2752.265,2751.715,2752.015,0.0661 +1737607500000,2751.985,2752.215,2751.665,2751.698,0.0724 +1737607800000,2751.708,2752.218,2751.618,2751.905,0.1295 +1737608100000,2751.945,2752.035,2751.195,2751.425,0.1035 +1737608400000,2751.498,2752.325,2751.255,2751.468,0.167 +1737608700000,2751.445,2752.185,2751.185,2752.108,0.115 +1737609000000,2752.095,2753.025,2752.025,2753.025,0.1426 +1737609300000,2753.045,2753.335,2752.265,2752.655,0.088 +1737609600000,2752.655,2753.055,2752.495,2752.655,0.0668 +1737609900000,2752.665,2752.665,2751.278,2751.755,0.1341 +1737610200000,2751.775,2752.625,2751.415,2752.395,0.3769 +1737610500000,2752.428,2752.828,2751.825,2752.718,0.3366 +1737610800000,2752.775,2753.185,2751.948,2752.298,0.4061 +1737611100000,2752.335,2752.548,2751.958,2752.195,0.3819 +1737611400000,2752.195,2752.608,2751.938,2752.318,0.4646 +1737611700000,2752.288,2752.468,2751.488,2751.808,0.3917 +1737612000000,2751.818,2752.988,2751.018,2752.198,0.3885 +1737612300000,2752.398,2753.348,2752.078,2753.045,0.329 +1737612600000,2753.025,2754.095,2753.025,2753.625,0.3919 +1737612900000,2753.625,2754.135,2752.935,2753.768,0.1665 +1737613200000,2753.788,2755.398,2753.558,2755.398,0.408 +1737613500000,2755.388,2755.398,2754.098,2754.628,0.4115 +1737613800000,2754.598,2754.958,2754.048,2754.698,0.3229 +1737614100000,2754.698,2754.698,2753.618,2753.738,0.3196 +1737614400000,2753.828,2754.445,2753.488,2754.125,0.364 +1737614700000,2754.155,2754.558,2753.838,2753.958,0.3561 +1737615000000,2753.958,2753.958,2753.028,2753.248,0.5033 +1737615300000,2753.218,2753.458,2752.848,2753.018,0.285 +1737615600000,2753.048,2753.765,2752.085,2753.565,0.2477 +1737615900000,2753.635,2754.515,2753.205,2753.615,0.1291 +1737616200000,2753.605,2753.605,2752.525,2752.855,0.0896 +1737616500000,2752.855,2753.335,2752.585,2752.845,0.0765 +1737616800000,2752.825,2753.355,2752.305,2752.535,0.1459 +1737617100000,2752.485,2753.165,2752.405,2752.945,0.0781 +1737617400000,2752.975,2753.555,2752.555,2753.535,0.2263 +1737617700000,2753.535,2753.655,2751.965,2751.965,0.2962 +1737618000000,2751.995,2752.125,2751.635,2751.885,0.2849 +1737618300000,2751.895,2753.045,2751.835,2752.655,0.3303 +1737618600000,2752.685,2753.435,2752.615,2753.095,0.3193 +1737618900000,2753.105,2753.155,2752.295,2752.645,0.2766 +1737619200000,2752.705,2752.935,2751.855,2752.435,0.1543 +1737619500000,2752.435,2752.735,2752.075,2752.565,0.1073 +1737619800000,2752.525,2753.345,2752.255,2753.035,0.1086 +1737620100000,2753.065,2754.475,2752.855,2754.265,0.1955 +1737620400000,2754.215,2754.685,2753.965,2754.455,0.1679 +1737620700000,2754.455,2754.645,2753.095,2754.115,0.1259 +1737621000000,2754.115,2754.115,2752.455,2753.125,0.1438 +1737621300000,2753.095,2753.515,2752.235,2752.635,0.2389 +1737621600000,2752.635,2754.285,2752.415,2753.215,0.4485 +1737621900000,2753.215,2753.575,2753.065,2753.275,0.1668 +1737622200000,2753.335,2753.605,2752.575,2752.825,0.0995 +1737622500000,2752.695,2753.075,2752.375,2752.605,0.1598 +1737622800000,2752.665,2753.585,2752.235,2753.505,0.1416 +1737623100000,2753.515,2753.625,2752.555,2752.595,0.1488 +1737623400000,2752.635,2752.945,2752.025,2752.225,0.1858 +1737623700000,2752.275,2752.485,2751.385,2751.665,0.1561 +1737624000000,2751.605,2751.615,2745.575,2745.965,0.3274 +1737624300000,2745.955,2745.974,2742.265,2743.655,0.296 +1737624600000,2743.655,2744.755,2742.125,2742.735,0.7358 +1737624900000,2742.695,2742.875,2740.898,2742.455,0.4328 +1737625200000,2742.485,2744.348,2742.285,2743.005,0.5551 +1737625500000,2743.005,2743.845,2742.485,2743.665,0.4932 +1737625800000,2743.665,2745.815,2743.325,2745.625,0.401 +1737626100000,2745.665,2747.155,2745.405,2745.725,0.386 +1737626400000,2745.765,2746.685,2745.105,2745.825,0.213 +1737626700000,2745.835,2746.675,2745.265,2745.855,0.2389 +1737627000000,2745.865,2747.045,2745.865,2746.415,0.1655 +1737627300000,2746.445,2747.825,2746.045,2746.445,0.1688 +1737627600000,2746.445,2747.405,2746.198,2747.275,0.1051 +1737627900000,2747.275,2747.905,2746.765,2746.975,0.1397 +1737628200000,2747.185,2748.115,2747.105,2747.845,0.1269 +1737628500000,2747.845,2749.115,2747.305,2748.895,0.1508 +1737628800000,2748.935,2749.875,2748.655,2748.795,0.1967 +1737629100000,2748.785,2751.145,2748.705,2751.035,0.1369 +1737629400000,2751.095,2752.265,2750.455,2751.965,0.1329 +1737629700000,2751.965,2752.395,2750.755,2751.155,0.1448 +1737630000000,2751.245,2753.585,2751.145,2752.885,0.2038 +1737630300000,2752.915,2752.915,2750.935,2751.498,0.1223 +1737630600000,2751.485,2752.195,2750.845,2751.665,0.108 +1737630900000,2751.645,2752.125,2750.675,2751.205,0.085 +1737631200000,2751.205,2751.885,2750.735,2750.735,0.1153 +1737631500000,2750.735,2754.238,2750.725,2753.755,0.1799 +1737631800000,2753.828,2754.178,2752.685,2753.725,0.2501 +1737632100000,2753.755,2754.245,2752.815,2753.355,0.1596 +1737632400000,2753.365,2753.545,2752.345,2753.265,0.1281 +1737632700000,2753.265,2753.775,2752.375,2752.475,0.149 +1737633000000,2752.455,2753.315,2751.628,2753.285,0.1368 +1737633300000,2753.285,2753.895,2751.655,2751.668,0.1456 +1737633600000,2751.678,2752.765,2751.005,2752.715,0.1535 +1737633900000,2752.645,2753.205,2750.875,2751.145,0.094 +1737634200000,2751.145,2751.425,2746.355,2749.365,0.245 +1737634500000,2749.395,2749.905,2747.795,2747.885,0.1907 +1737634800000,2747.905,2748.045,2744.565,2746.265,0.3604 +1737635100000,2746.315,2746.585,2744.608,2745.455,0.4011 +1737635400000,2745.435,2745.705,2743.625,2744.305,0.4566 +1737635700000,2744.355,2745.605,2741.855,2743.515,0.5022 +1737636000000,2743.555,2745.575,2742.785,2743.305,0.5818 +1737636300000,2743.265,2744.865,2742.788,2743.538,0.3699 +1737636600000,2743.538,2745.175,2743.538,2744.098,0.2125 +1737636900000,2744.105,2746.355,2742.485,2744.655,0.3421 +1737637200000,2744.645,2745.735,2742.285,2742.935,0.4198 +1737637500000,2742.975,2744.615,2742.565,2743.895,0.295 +1737637800000,2743.895,2744.185,2740.605,2740.625,0.5512 +1737638100000,2740.625,2744.305,2740.455,2742.685,0.5098 +1737638400000,2742.765,2742.925,2739.035,2739.035,0.6708 +1737638700000,2739.035,2740.835,2737.215,2740.805,0.4607 +1737639000000,2739.945,2742.525,2739.315,2739.445,0.2178 +1737639300000,2739.375,2740.505,2735.805,2736.315,0.5 +1737639600000,2736.375,2738.675,2735.665,2737.695,0.3211 +1737639900000,2737.725,2741.225,2737.605,2739.408,0.3734 +1737640200000,2739.345,2740.208,2737.775,2738.695,0.7216 +1737640500000,2738.755,2741.935,2738.085,2741.468,0.4535 +1737640800000,2741.545,2743.015,2740.508,2742.605,0.3116 +1737641100000,2742.595,2744.065,2741.325,2741.765,0.2751 +1737641400000,2741.735,2742.335,2740.215,2741.245,0.229 +1737641700000,2741.215,2745.165,2741.215,2744.455,0.3697 +1737642000000,2744.425,2746.185,2743.935,2746.185,0.3002 +1737642300000,2746.115,2746.185,2743.775,2744.745,0.288 +1737642600000,2744.725,2747.305,2744.255,2745.655,0.4724 +1737642900000,2745.648,2745.725,2742.635,2743.815,0.5247 +1737643200000,2743.795,2745.045,2740.875,2741.145,0.2846 +1737643500000,2741.355,2743.715,2740.378,2742.258,0.3955 +1737643800000,2742.258,2745.148,2742.238,2744.935,0.281 +1737644100000,2744.975,2746.595,2744.375,2745.955,0.3131 +1737644400000,2745.925,2746.745,2743.555,2744.395,0.2517 +1737644700000,2744.385,2744.855,2742.795,2742.945,0.206 +1737645000000,2742.985,2744.285,2741.875,2744.205,0.2039 +1737645300000,2744.205,2745.395,2743.765,2743.855,0.2397 +1737645600000,2743.855,2744.855,2742.165,2744.715,0.2576 +1737645900000,2744.715,2745.255,2742.885,2743.025,0.1551 +1737646200000,2743.125,2745.275,2742.695,2744.985,0.2092 +1737646500000,2745.005,2746.895,2744.055,2746.635,0.4016 +1737646800000,2746.605,2749.315,2746.525,2748.975,0.1506 +1737647100000,2748.955,2749.365,2747.665,2748.175,0.1861 +1737647400000,2748.175,2748.305,2747.005,2747.068,0.2552 +1737647700000,2747.055,2747.365,2745.645,2746.225,0.2785 +1737648000000,2746.218,2748.195,2745.135,2747.095,0.7495 +1737648300000,2747.105,2748.075,2746.325,2747.525,0.711 +1737648600000,2747.525,2748.215,2744.015,2746.525,0.9328 +1737648900000,2746.518,2751.435,2746.255,2750.695,0.9546 +1737649200000,2750.685,2751.345,2749.258,2750.385,0.3401 +1737649500000,2750.415,2751.505,2748.995,2750.805,0.2968 +1737649800000,2750.765,2752.575,2750.665,2752.205,0.2139 +1737650100000,2752.245,2753.035,2751.575,2752.885,0.1447 +1737650400000,2752.885,2754.335,2752.075,2754.175,0.2246 +1737650700000,2754.145,2757.125,2754.135,2756.198,0.4788 +1737651000000,2756.218,2757.128,2753.208,2753.788,0.3989 +1737651300000,2753.788,2755.028,2753.088,2753.708,0.3533 +1737651600000,2753.598,2753.838,2752.058,2752.828,0.3701 +1737651900000,2752.798,2754.778,2752.608,2753.708,0.3181 +1737652200000,2753.718,2755.348,2753.718,2754.978,0.389 +1737652500000,2755.008,2755.338,2753.798,2754.108,0.328 +1737652800000,2754.128,2754.628,2753.688,2754.548,0.2497 +1737653100000,2754.498,2754.958,2753.928,2754.848,0.2214 +1737653400000,2754.888,2756.488,2754.888,2755.978,0.3557 +1737653700000,2755.958,2756.735,2755.548,2756.615,0.2612 +1737654000000,2756.605,2758.548,2756.185,2758.348,0.5772 +1737654300000,2758.348,2758.655,2757.735,2757.895,0.2611 +1737654600000,2757.895,2758.578,2757.545,2757.985,0.391 +1737654900000,2758.035,2758.455,2757.205,2757.565,0.1626 +1737655200000,2757.585,2758.015,2755.975,2756.135,0.1546 +1737655500000,2756.135,2756.865,2755.515,2756.035,0.1202 +1737655800000,2756.015,2756.425,2755.175,2756.185,0.1269 +1737656100000,2756.185,2756.655,2755.305,2756.185,0.1358 +1737656400000,2756.205,2756.995,2755.795,2756.925,0.1445 +1737656700000,2756.965,2757.275,2755.675,2756.885,0.1564 +1737657000000,2756.845,2758.135,2756.515,2757.645,0.1916 +1737657300000,2757.645,2757.775,2755.928,2755.958,0.284 +1737657600000,2755.928,2756.068,2755.155,2755.715,0.185 +1737657900000,2755.705,2755.885,2755.005,2755.115,0.1416 +1737658200000,2755.115,2756.085,2755.085,2755.728,0.1884 +1737658500000,2755.728,2756.245,2755.055,2755.685,0.1636 +1737658800000,2755.685,2756.235,2754.828,2755.298,0.1558 +1737659100000,2755.338,2756.038,2755.098,2755.978,0.19 +1737659400000,2755.838,2756.478,2755.028,2755.098,0.2748 +1737659700000,2755.108,2756.508,2755.088,2756.128,0.2153 +1737660000000,2756.088,2757.538,2756.068,2757.418,0.2479 +1737660300000,2757.438,2757.898,2756.005,2756.615,0.1954 +1737660600000,2756.615,2757.288,2755.848,2756.858,0.269 +1737660900000,2756.908,2756.908,2755.455,2755.785,0.1091 +1737661200000,2755.785,2756.315,2755.408,2756.038,0.1301 +1737661500000,2756.058,2756.178,2755.528,2755.708,0.2014 +1737661800000,2755.678,2756.968,2755.518,2756.348,0.2072 +1737662100000,2756.408,2756.428,2753.648,2753.945,0.3337 +1737662400000,2753.975,2753.995,2751.078,2751.378,0.4787 +1737662700000,2751.248,2753.468,2751.248,2753.468,0.2938 +1737663000000,2753.458,2754.298,2753.175,2753.495,0.1986 +1737663300000,2753.475,2754.135,2753.125,2753.215,0.1759 +1737663600000,2753.135,2754.615,2752.605,2754.185,0.207 +1737663900000,2754.185,2754.385,2753.365,2753.675,0.3944 +1737664200000,2753.668,2753.745,2751.845,2752.575,0.4568 +1737664500000,2752.575,2752.728,2751.905,2752.368,0.3717 +1737664800000,2752.358,2752.568,2751.818,2752.118,0.302 +1737665100000,2752.058,2753.088,2752.028,2752.638,0.3024 +1737665400000,2752.658,2753.058,2752.078,2752.678,0.3757 +1737665700000,2752.738,2754.048,2752.298,2753.768,0.2887 +1737666000000,2753.728,2753.888,2752.918,2752.918,0.0629 +1737666300000,2753.058,2753.548,2752.738,2753.068,0.0363 +1737666600000,2752.988,2753.028,2752.358,2752.548,0.0334 +1737666900000,2752.628,2752.838,2751.868,2752.208,0.0394 +1737667200000,2752.168,2753.658,2752.038,2753.578,0.0436 +1737667500000,2753.498,2753.638,2752.858,2752.898,0.0372 +1737667800000,2752.928,2753.188,2752.448,2752.788,0.033 +1737668100000,2752.868,2753.508,2752.528,2753.358,0.0205 +1737668400000,2753.338,2753.698,2753.278,2753.648,0.0293 +1737668700000,2753.638,2753.868,2753.358,2753.788,0.0229 +1737669000000,2753.538,2754.358,2753.418,2754.288,0.0222 +1737669300000,2754.188,2754.498,2753.888,2754.145,0.0279 +1737673200000,2753.945,2754.645,2753.325,2753.435,0.0955 +1737673500000,2753.625,2753.795,2753.185,2753.595,0.0363 +1737673800000,2753.645,2754.205,2753.645,2754.085,0.0097 +1737674100000,2754.125,2754.135,2753.755,2753.825,0.0066 +1737674400000,2753.825,2754.115,2753.755,2754.105,0.0092 +1737674700000,2754.105,2754.315,2753.945,2754.225,0.0159 +1737675000000,2754.205,2755.065,2753.448,2754.595,0.0456 +1737675300000,2754.615,2755.395,2754.585,2755.205,0.0434 +1737675600000,2755.205,2755.235,2754.915,2755.115,0.0159 +1737675900000,2755.075,2755.075,2753.795,2754.075,0.0232 +1737676200000,2754.125,2754.445,2753.965,2754.055,0.014 +1737676500000,2754.005,2754.585,2754.005,2754.365,0.0186 +1737676800000,2754.375,2755.285,2754.075,2755.135,0.0394 +1737677100000,2755.165,2755.695,2754.725,2755.005,0.0357 +1737677400000,2755.055,2756.625,2754.715,2756.535,0.0958 +1737677700000,2756.545,2756.585,2755.685,2755.845,0.0523 +1737678000000,2755.905,2756.445,2755.755,2756.315,0.0289 +1737678300000,2756.315,2756.645,2755.985,2756.375,0.0828 +1737678600000,2756.435,2758.185,2756.415,2758.025,0.2275 +1737678900000,2758.035,2758.735,2757.905,2758.565,0.2077 +1737679200000,2758.535,2760.185,2758.535,2760.085,0.1719 +1737679500000,2760.085,2760.925,2759.795,2759.965,0.1546 +1737679800000,2759.965,2760.415,2759.545,2760.155,0.0833 +1737680100000,2760.175,2760.735,2759.225,2759.585,0.1914 +1737680400000,2759.585,2760.295,2758.775,2760.195,0.4294 +1737680700000,2760.145,2761.535,2759.128,2761.515,0.1353 +1737681000000,2761.515,2761.825,2760.745,2761.725,0.1298 +1737681300000,2761.715,2761.825,2760.725,2761.345,0.2175 +1737681600000,2761.365,2761.565,2760.025,2760.785,0.1686 +1737681900000,2760.785,2760.925,2759.365,2759.655,0.1784 +1737682200000,2759.655,2760.455,2758.875,2760.195,0.317 +1737682500000,2760.195,2760.735,2759.175,2760.385,0.1736 +1737682800000,2760.415,2760.545,2758.435,2758.625,0.3427 +1737683100000,2758.585,2760.315,2758.398,2760.215,0.4808 +1737683400000,2760.008,2760.155,2759.245,2759.985,0.1681 +1737683700000,2759.985,2762.445,2759.955,2762.175,0.2799 +1737684000000,2762.195,2765.405,2762.175,2764.545,0.479 +1737684300000,2764.595,2767.015,2764.365,2766.795,0.2431 +1737684600000,2766.845,2769.225,2766.055,2768.705,0.2263 +1737684900000,2768.675,2771.135,2768.628,2771.135,0.3654 +1737685200000,2771.195,2771.355,2769.185,2770.435,0.2358 +1737685500000,2770.435,2770.645,2767.475,2768.325,0.4295 +1737685800000,2768.305,2769.555,2767.705,2769.495,0.2654 +1737686100000,2769.565,2772.195,2769.245,2771.675,0.1887 +1737686400000,2771.675,2773.135,2771.495,2772.545,0.2547 +1737686700000,2772.625,2774.565,2771.915,2774.515,0.2588 +1737687000000,2774.495,2774.762,2773.625,2774.435,0.2821 +1737687300000,2774.425,2775.195,2773.485,2774.045,0.4371 +1737687600000,2774.025,2777.215,2774.025,2777.215,0.3081 +1737687900000,2777.215,2777.215,2775.635,2776.035,0.2851 +1737688200000,2776.128,2776.685,2774.735,2774.885,0.3766 +1737688500000,2774.915,2775.055,2772.788,2773.038,0.3337 +1737688800000,2773.025,2774.015,2771.608,2771.785,0.3355 +1737689100000,2771.928,2773.175,2771.615,2771.758,0.2303 +1737689400000,2771.758,2773.155,2771.078,2772.825,0.2248 +1737689700000,2772.825,2773.115,2771.448,2772.228,0.2788 +1737690000000,2772.228,2772.475,2770.708,2772.385,0.1601 +1737690300000,2772.375,2774.295,2772.375,2774.025,0.2308 +1737690600000,2774.025,2774.125,2772.555,2773.315,0.1984 +1737690900000,2773.305,2773.355,2772.175,2772.245,0.1228 +1737691200000,2772.238,2772.475,2771.275,2771.815,0.1616 +1737691500000,2771.815,2773.295,2771.645,2773.175,0.0892 +1737691800000,2773.155,2773.315,2772.495,2772.855,0.0706 +1737692100000,2772.885,2773.155,2771.645,2771.735,0.1799 +1737692400000,2771.715,2771.975,2770.545,2770.555,0.1532 +1737692700000,2770.545,2772.295,2770.365,2772.075,0.1628 +1737693000000,2772.205,2773.615,2772.045,2773.265,0.1908 +1737693300000,2773.265,2774.745,2773.185,2773.905,0.2886 +1737693600000,2773.865,2774.815,2771.075,2771.825,0.2105 +1737693900000,2771.805,2772.405,2771.425,2771.785,0.1466 +1737694200000,2771.785,2773.215,2771.725,2772.285,0.09 +1737694500000,2772.285,2772.645,2771.605,2771.825,0.0717 +1737694800000,2771.805,2773.695,2771.805,2773.475,0.1141 +1737695100000,2773.505,2774.075,2772.645,2773.165,0.1672 +1737695400000,2773.135,2774.225,2772.975,2773.525,0.2578 +1737695700000,2773.545,2774.225,2773.355,2774.155,0.149 +1737696000000,2774.155,2774.535,2773.385,2773.435,0.1882 +1737696300000,2773.435,2774.735,2773.145,2774.635,0.2368 +1737696600000,2774.555,2775.825,2773.485,2775.545,0.5698 +1737696900000,2775.575,2776.195,2773.455,2775.565,0.3242 +1737697200000,2775.535,2776.485,2774.415,2775.795,0.3088 +1737697500000,2775.825,2775.905,2773.998,2774.535,0.2658 +1737697800000,2774.565,2774.865,2773.125,2773.555,0.3322 +1737698100000,2773.585,2776.095,2773.535,2775.045,0.2359 +1737698400000,2775.005,2775.965,2773.955,2775.515,0.3278 +1737698700000,2775.535,2777.405,2775.298,2776.835,0.2821 +1737699000000,2776.835,2778.045,2776.455,2777.565,0.1597 +1737699300000,2777.625,2778.115,2776.865,2777.125,0.1264 +1737699600000,2777.105,2777.825,2776.365,2776.525,0.1221 +1737699900000,2776.525,2777.745,2775.745,2776.005,0.2518 +1737700200000,2776.005,2776.565,2775.385,2776.155,0.3151 +1737700500000,2776.155,2776.655,2775.295,2776.115,0.2795 +1737700800000,2776.115,2776.335,2775.425,2775.515,0.1217 +1737701100000,2775.515,2775.545,2773.195,2773.285,0.3783 +1737701400000,2773.285,2774.725,2773.105,2773.985,0.3049 +1737701700000,2773.985,2774.125,2773.185,2773.665,0.3392 +1737702000000,2773.695,2774.605,2773.135,2774.445,0.1876 +1737702300000,2774.465,2775.325,2773.005,2773.165,0.1735 +1737702600000,2773.075,2773.505,2771.925,2772.855,0.3127 +1737702900000,2772.865,2773.475,2772.645,2772.955,0.2773 +1737703200000,2772.955,2773.525,2772.655,2773.055,0.1006 +1737703500000,2773.055,2774.245,2772.645,2773.095,0.2142 +1737703800000,2773.095,2773.875,2772.245,2772.325,0.289 +1737704100000,2772.305,2773.405,2771.965,2772.675,0.3172 +1737704400000,2772.695,2774.555,2772.155,2774.245,0.4115 +1737704700000,2774.275,2775.245,2773.065,2774.595,0.5413 +1737705000000,2774.555,2775.248,2772.995,2773.275,0.3421 +1737705300000,2773.345,2773.715,2771.848,2772.425,0.4664 +1737705600000,2772.465,2772.655,2770.625,2772.165,0.352 +1737705900000,2772.125,2772.805,2771.675,2771.915,0.1064 +1737706200000,2771.925,2771.945,2770.495,2771.335,0.1876 +1737706500000,2771.335,2771.685,2769.975,2770.745,0.1512 +1737706800000,2770.755,2772.135,2770.695,2771.215,0.1462 +1737707100000,2771.245,2772.045,2770.505,2772.005,0.1486 +1737707400000,2771.985,2772.445,2769.995,2770.265,0.2074 +1737707700000,2770.245,2772.025,2769.885,2771.775,0.1208 +1737708000000,2771.775,2772.675,2771.465,2772.415,0.1541 +1737708300000,2772.415,2775.148,2771.455,2774.705,0.1654 +1737708600000,2774.675,2775.155,2773.705,2774.075,0.1584 +1737708900000,2774.055,2774.605,2773.675,2773.995,0.0782 +1737709200000,2773.975,2774.345,2772.685,2773.575,0.1459 +1737709500000,2773.565,2775.305,2773.225,2775.225,0.1167 +1737709800000,2775.215,2775.415,2773.945,2774.355,0.1439 +1737710100000,2774.355,2775.795,2774.225,2775.635,0.0751 +1737710400000,2775.535,2776.955,2775.195,2776.705,0.0771 +1737710700000,2776.705,2776.785,2775.945,2776.755,0.0807 +1737711000000,2776.765,2777.665,2773.508,2774.175,0.1896 +1737711300000,2774.135,2774.325,2771.145,2772.905,0.3247 +1737711600000,2772.905,2773.265,2771.395,2771.395,0.4536 +1737711900000,2771.375,2772.075,2770.805,2771.448,0.3409 +1737712200000,2771.448,2772.845,2770.768,2771.365,0.1476 +1737712500000,2771.345,2773.275,2771.165,2772.675,0.1177 +1737712800000,2772.645,2773.735,2771.845,2773.395,0.1346 +1737713100000,2773.335,2774.275,2772.255,2774.135,0.1101 +1737713400000,2774.175,2774.395,2772.755,2773.265,0.11 +1737713700000,2773.235,2774.305,2772.705,2772.725,0.083 +1737714000000,2772.745,2772.745,2771.415,2772.235,0.0891 +1737714300000,2772.225,2774.175,2772.115,2773.655,0.2423 +1737714600000,2773.625,2774.365,2771.705,2772.115,0.2333 +1737714900000,2772.125,2773.015,2771.885,2772.515,0.1816 +1737715200000,2772.555,2774.185,2772.125,2773.685,0.1398 +1737715500000,2773.535,2774.695,2773.225,2773.645,0.1663 +1737715800000,2773.645,2775.498,2773.605,2774.998,0.1523 +1737716100000,2774.998,2775.998,2774.628,2775.598,0.1116 +1737716400000,2775.498,2776.335,2774.998,2775.898,0.112 +1737716700000,2775.998,2776.198,2774.085,2774.238,0.116 +1737717000000,2774.238,2774.905,2773.975,2774.535,0.1232 +1737717300000,2774.495,2775.685,2774.495,2775.535,0.1552 +1737717600000,2775.535,2777.045,2775.055,2775.965,0.1168 +1737717900000,2775.945,2777.515,2775.585,2776.778,0.1321 +1737718200000,2776.778,2778.975,2776.538,2778.845,0.1352 +1737718500000,2778.815,2779.955,2777.145,2777.145,0.1907 +1737718800000,2777.275,2777.715,2776.318,2776.405,0.1329 +1737719100000,2776.395,2777.805,2776.318,2777.415,0.1681 +1737719400000,2777.445,2777.985,2776.235,2776.328,0.0663 +1737719700000,2776.393,2776.625,2775.395,2776.495,0.0677 +1737720000000,2776.515,2777.025,2776.045,2776.105,0.0726 +1737720300000,2776.165,2776.965,2776.028,2776.725,0.1199 +1737720600000,2776.745,2777.335,2776.528,2776.985,0.189 +1737720900000,2777.015,2778.715,2776.685,2778.365,0.1813 +1737721200000,2778.345,2778.735,2777.068,2777.685,0.1427 +1737721500000,2777.695,2778.755,2777.625,2778.335,0.1198 +1737721800000,2778.345,2778.935,2777.255,2777.358,0.1754 +1737722100000,2777.358,2777.755,2776.898,2777.335,0.0627 +1737722400000,2777.365,2778.695,2777.335,2778.255,0.0855 +1737722700000,2778.255,2778.275,2777.598,2777.715,0.1328 +1737723000000,2777.715,2778.328,2777.598,2777.978,0.1967 +1737723300000,2777.955,2778.815,2777.438,2778.415,0.1909 +1737723600000,2778.398,2780.175,2777.728,2779.695,0.5541 +1737723900000,2779.695,2781.255,2778.938,2780.998,0.2644 +1737724200000,2781.045,2782.105,2780.465,2781.895,0.3632 +1737724500000,2781.875,2782.585,2781.175,2782.385,0.2309 +1737724800000,2782.365,2783.218,2781.375,2781.755,0.4911 +1737725100000,2781.755,2782.125,2780.978,2781.708,0.3214 +1737725400000,2781.718,2782.505,2780.175,2780.455,0.4592 +1737725700000,2780.435,2781.985,2780.088,2780.845,0.6229 +1737726000000,2780.855,2784.245,2780.815,2783.995,0.5232 +1737726300000,2783.885,2784.505,2782.975,2783.465,0.3438 +1737726600000,2783.465,2783.695,2781.345,2781.675,0.5935 +1737726900000,2781.715,2782.735,2781.145,2782.118,0.3576 +1737727200000,2782.115,2783.905,2781.545,2783.425,0.1388 +1737727500000,2783.375,2784.195,2782.765,2783.225,0.5839 +1737727800000,2783.265,2783.455,2778.665,2778.785,0.657 +1737728100000,2778.785,2780.575,2776.585,2779.485,0.5238 +1737728400000,2779.495,2780.345,2774.745,2776.015,0.6055 +1737728700000,2776.035,2776.465,2773.855,2774.375,0.4246 +1737729000000,2774.218,2776.635,2773.595,2775.805,0.5954 +1737729300000,2775.798,2778.045,2774.355,2777.645,0.5312 +1737729600000,2777.605,2778.775,2776.955,2777.545,0.2402 +1737729900000,2779.091,2781.915,2776.825,2778.145,0.3024 +1737730200000,2778.098,2778.935,2776.765,2776.915,0.2346 +1737730500000,2776.875,2778.625,2776.165,2777.638,0.2087 +1737730800000,2777.708,2778.855,2775.875,2776.925,0.3304 +1737731100000,2777.115,2780.898,2777.115,2780.898,0.753 +1737731400000,2780.998,2783.305,2780.105,2783.145,0.7639 +1737731700000,2783.145,2784.035,2781.465,2783.645,0.7335 +1737732000000,2783.665,2784.675,2783.135,2784.575,0.3874 +1737732300000,2784.585,2785.605,2784.275,2784.775,0.6601 +1737732600000,2784.795,2785.475,2783.585,2784.495,0.624 +1737732900000,2784.475,2785.825,2783.075,2783.515,0.3668 +1737733200000,2783.515,2784.345,2781.565,2781.835,0.328 +1737733500000,2781.765,2782.105,2780.305,2781.505,0.2993 +1737733800000,2781.395,2781.455,2777.085,2777.105,0.4685 +1737734100000,2777.115,2777.735,2775.355,2775.715,0.4726 +1737734400000,2775.708,2776.695,2773.905,2775.135,0.8138 +1737734700000,2775.135,2776.595,2774.845,2776.235,0.5032 +1737735000000,2776.235,2777.275,2773.745,2774.145,0.6875 +1737735300000,2774.138,2775.065,2773.575,2774.785,0.4951 +1737735600000,2774.778,2776.098,2773.925,2774.815,0.5888 +1737735900000,2774.815,2775.845,2773.915,2775.375,0.3119 +1737736200000,2775.405,2776.865,2774.955,2776.585,0.2261 +1737736500000,2776.555,2777.215,2776.045,2776.275,0.1481 +1737736800000,2776.295,2777.405,2775.155,2775.305,0.1461 +1737737100000,2775.305,2775.345,2772.535,2772.585,0.2688 +1737737400000,2772.535,2773.465,2769.708,2771.875,0.3883 +1737737700000,2771.815,2772.055,2770.005,2771.825,0.4413 +1737738000000,2771.725,2772.685,2770.435,2771.855,0.3948 +1737738300000,2771.855,2774.028,2771.525,2773.395,0.3571 +1737738600000,2773.415,2773.415,2771.365,2771.695,0.1805 +1737738900000,2771.765,2774.155,2771.295,2774.015,0.1744 +1737739200000,2774.015,2775.065,2773.925,2774.545,0.1202 +1737739500000,2774.525,2775.455,2774.325,2775.365,0.2423 +1737739800000,2775.358,2775.985,2774.415,2775.345,0.1956 +1737740100000,2775.305,2775.965,2774.695,2775.475,0.0863 +1737740400000,2775.468,2775.675,2775.005,2775.345,0.128 +1737740700000,2775.325,2775.325,2773.595,2774.125,0.1465 +1737741000000,2774.105,2774.965,2773.265,2773.535,0.2617 +1737741300000,2773.585,2773.685,2772.685,2773.118,0.3136 +1737741600000,2773.118,2773.185,2771.145,2772.985,0.2961 +1737741900000,2772.945,2773.815,2772.795,2773.665,0.1803 +1737742200000,2773.715,2773.855,2772.755,2773.075,0.1403 +1737742500000,2773.095,2773.095,2771.625,2772.365,0.1905 +1737742800000,2772.358,2773.595,2772.075,2773.415,0.1998 +1737743100000,2773.435,2773.555,2771.805,2772.375,0.3045 +1737743400000,2772.375,2773.985,2771.775,2773.505,0.2774 +1737743700000,2773.495,2773.955,2772.905,2773.855,0.2931 +1737744000000,2773.695,2773.835,2772.515,2773.555,0.2481 +1737744300000,2773.555,2773.805,2773.055,2773.695,0.2981 +1737744600000,2773.705,2773.935,2772.895,2773.585,0.1021 +1737744900000,2773.585,2773.825,2772.935,2773.315,0.1859 +1737745200000,2773.335,2773.405,2771.635,2772.505,0.2027 +1737745500000,2772.505,2772.955,2772.388,2772.555,0.2599 +1737745800000,2772.555,2772.655,2771.815,2772.655,0.2712 +1737746100000,2772.655,2772.725,2771.745,2771.835,0.0944 +1737746400000,2771.855,2772.338,2771.705,2771.885,0.1264 +1737746700000,2772.015,2772.205,2771.145,2771.675,0.197 +1737747000000,2771.705,2772.875,2771.605,2772.605,0.2645 +1737747300000,2772.605,2773.675,2772.315,2773.565,0.1584 +1737747600000,2773.585,2774.385,2773.455,2774.225,0.2024 +1737747900000,2774.265,2774.415,2773.815,2774.178,0.1062 +1737748200000,2774.198,2775.115,2774.118,2774.835,0.1551 +1737748500000,2774.915,2775.015,2774.245,2774.525,0.1188 +1737748800000,2774.555,2774.685,2773.515,2774.315,0.1281 +1737749100000,2774.375,2774.375,2773.345,2773.805,0.0963 +1737749400000,2773.815,2774.525,2773.745,2774.475,0.069 +1737749700000,2774.465,2774.605,2773.485,2773.765,0.1053 +1737750000000,2773.805,2774.255,2773.695,2774.005,0.0739 +1737750300000,2773.965,2774.275,2772.815,2773.195,0.1097 +1737750600000,2773.195,2773.325,2772.345,2772.715,0.1155 +1737750900000,2772.785,2772.815,2771.915,2772.035,0.0773 +1737751200000,2771.985,2772.765,2771.885,2772.665,0.0976 +1737751500000,2772.705,2772.795,2771.755,2772.335,0.1247 +1737751800000,2772.335,2773.065,2771.825,2771.855,0.1599 +1737752100000,2771.845,2772.585,2770.595,2770.905,0.1881 +1737752400000,2770.875,2771.985,2770.865,2771.615,0.0753 +1737752700000,2771.635,2772.005,2771.065,2771.098,0.0715 +1737753000000,2771.105,2771.538,2771.005,2771.005,0.0731 +1737753300000,2771.035,2771.425,2770.585,2770.815,0.0773 +1737753600000,2770.785,2770.965,2770.365,2770.875,0.0616 +1737753900000,2770.845,2771.365,2770.688,2771.118,0.0803 +1737754200000,2771.065,2771.555,2770.645,2771.385,0.0659 +1737754500000,2771.385,2771.565,2770.585,2771.315,0.0626 +1737754800000,2771.305,2771.585,2770.975,2771.375,0.0347 +1737755100000,2771.415,2771.425,2770.965,2770.965,0.0549 +1737755400000,2770.945,2771.785,2770.945,2771.525,0.0668 +1737755700000,2771.215,2771.585,2769.805,2769.805,0.0398 +1737932400000,2770.305,2770.405,2764.455,2765.548,0.2275 +1737932700000,2765.655,2768.948,2764.835,2767.155,0.169 +1737933000000,2767.248,2768.445,2766.435,2767.505,0.1303 +1737933300000,2767.498,2767.905,2766.505,2767.205,0.2048 +1737933600000,2767.205,2767.655,2766.635,2767.655,0.1421 +1737933900000,2767.448,2768.535,2766.625,2768.165,0.1362 +1737934200000,2768.165,2768.185,2766.145,2766.955,0.1916 +1737934500000,2766.975,2768.265,2766.848,2768.025,0.0635 +1737934800000,2768.025,2768.255,2767.265,2767.875,0.0351 +1737935100000,2767.925,2768.915,2766.885,2767.435,0.0846 +1737935400000,2767.415,2767.785,2766.675,2767.045,0.1784 +1737935700000,2767.045,2767.475,2766.785,2767.285,0.1322 +1737936000000,2767.278,2767.925,2765.835,2766.165,0.2739 +1737936300000,2766.098,2767.998,2765.998,2766.885,0.1383 +1737936600000,2766.878,2768.735,2766.405,2768.285,0.143 +1737936900000,2768.295,2768.325,2766.485,2766.905,0.2481 +1737937200000,2766.915,2767.795,2766.445,2767.015,0.2623 +1737937500000,2767.035,2768.005,2766.745,2767.055,0.1344 +1737937800000,2767.055,2768.525,2766.675,2767.825,0.2061 +1737938100000,2767.825,2768.185,2767.115,2767.715,0.1821 +1737938400000,2767.715,2768.275,2767.015,2767.445,0.183 +1737938700000,2767.438,2768.275,2767.355,2767.815,0.1161 +1737939000000,2767.805,2768.925,2767.535,2768.225,0.1999 +1737939300000,2768.225,2770.815,2767.775,2769.455,0.5692 +1737939600000,2769.575,2772.285,2768.925,2771.505,0.8993 +1737939900000,2771.485,2772.415,2770.565,2770.965,0.6469 +1737940200000,2770.935,2771.955,2769.925,2770.215,0.5359 +1737940500000,2770.215,2770.845,2769.195,2770.375,0.5194 +1737940800000,2770.415,2770.915,2769.565,2769.685,0.2335 +1737941100000,2769.705,2769.845,2767.535,2768.345,0.209 +1737941400000,2768.345,2768.745,2766.325,2766.945,0.1428 +1737941700000,2766.945,2767.495,2765.705,2766.065,0.3039 +1737942000000,2766.095,2766.115,2762.875,2763.085,0.3048 +1737942300000,2763.065,2764.815,2763.055,2764.595,0.1256 +1737942600000,2764.605,2764.935,2762.785,2762.835,0.2913 +1737942900000,2762.745,2763.825,2762.665,2762.825,0.4095 +1737943200000,2762.818,2763.385,2761.475,2761.835,0.3997 +1737943500000,2761.845,2761.865,2760.698,2761.105,0.5111 +1737943800000,2761.105,2761.465,2757.355,2758.475,0.5136 +1737944100000,2758.495,2759.375,2755.785,2757.015,0.3688 +1737944400000,2756.875,2757.015,2753.618,2755.515,0.333 +1737944700000,2755.485,2758.365,2755.145,2757.565,0.2311 +1737945000000,2757.585,2758.555,2756.045,2757.195,0.396 +1737945300000,2757.195,2757.365,2754.335,2756.135,0.6217 +1737945600000,2756.265,2758.155,2756.048,2757.048,0.2857 +1737945900000,2757.118,2757.385,2755.365,2757.155,0.2007 +1737946200000,2757.125,2757.315,2755.765,2755.845,0.1189 +1737946500000,2755.855,2756.375,2755.435,2756.055,0.1873 +1737946800000,2756.035,2757.025,2754.925,2756.115,0.2346 +1737947100000,2756.165,2757.365,2755.955,2756.195,0.2743 +1737947400000,2756.155,2758.755,2756.065,2758.525,0.335 +1737947700000,2758.575,2761.165,2758.525,2759.605,0.1737 +1737948000000,2759.645,2760.865,2759.255,2760.305,0.134 +1737948300000,2760.298,2762.425,2760.298,2760.925,0.28 +1737948600000,2760.925,2761.885,2760.015,2760.785,0.1644 +1737948900000,2760.725,2761.555,2759.815,2761.495,0.0705 +1737949200000,2761.485,2762.255,2760.755,2760.995,0.0932 +1737949500000,2761.145,2761.435,2760.445,2760.675,0.1561 +1737949800000,2760.685,2761.695,2760.105,2761.575,0.0918 +1737950100000,2761.585,2761.605,2760.895,2760.905,0.0593 +1737950400000,2760.915,2760.915,2759.225,2759.955,0.0905 +1737950700000,2760.015,2760.345,2759.525,2759.665,0.0473 +1737951000000,2759.685,2760.005,2759.455,2759.725,0.0432 +1737951300000,2759.725,2759.725,2757.665,2757.925,0.1248 +1737951600000,2757.895,2758.835,2757.615,2757.785,0.0604 +1737951900000,2757.845,2758.125,2757.215,2758.005,0.0732 +1737952200000,2758.015,2758.035,2756.165,2756.805,0.1812 +1737952500000,2756.825,2757.475,2755.475,2755.995,0.4275 +1737952800000,2756.028,2756.635,2755.865,2755.955,0.2044 +1737953100000,2755.955,2757.605,2755.955,2757.135,0.1941 +1737953400000,2757.065,2757.645,2756.715,2757.595,0.1327 +1737953700000,2757.615,2758.645,2757.595,2757.935,0.1467 +1737954000000,2757.805,2757.845,2756.725,2756.765,0.0742 +1737954300000,2756.825,2756.945,2755.185,2755.645,0.1504 +1737954600000,2755.645,2756.445,2755.515,2755.575,0.1079 +1737954900000,2755.575,2757.015,2755.505,2756.015,0.3071 +1737955200000,2755.995,2756.295,2755.475,2755.965,0.1732 +1737955500000,2755.965,2756.295,2754.945,2755.145,0.3026 +1737955800000,2755.065,2756.165,2754.585,2755.815,0.1625 +1737956100000,2755.855,2756.245,2754.305,2754.795,0.1276 +1737956400000,2754.805,2754.875,2753.285,2753.595,0.1739 +1737956700000,2753.595,2755.425,2753.595,2754.835,0.1119 +1737957000000,2754.835,2755.325,2753.745,2754.545,0.1343 +1737957300000,2754.565,2754.725,2752.655,2753.025,0.4909 +1737957600000,2752.985,2753.325,2751.685,2753.095,0.2567 +1737957900000,2753.075,2753.295,2752.075,2752.465,0.2005 +1737958200000,2752.415,2752.448,2751.605,2752.145,0.3526 +1737958500000,2752.205,2752.855,2751.545,2752.345,0.3324 +1737958800000,2752.398,2752.875,2750.565,2751.515,0.3895 +1737959100000,2751.565,2752.635,2750.765,2752.415,0.3092 +1737959400000,2752.505,2753.105,2751.775,2752.135,0.2822 +1737959700000,2752.095,2753.085,2751.855,2752.945,0.1786 +1737960000000,2752.965,2753.565,2752.085,2752.305,0.2363 +1737960300000,2752.355,2753.685,2751.765,2753.035,0.2788 +1737960600000,2753.015,2754.955,2753.015,2754.735,0.3612 +1737960900000,2754.735,2754.875,2753.825,2754.395,0.3277 +1737961200000,2754.425,2755.015,2753.655,2753.705,0.4309 +1737961500000,2753.725,2754.385,2753.205,2753.205,0.4205 +1737961800000,2753.375,2753.625,2752.565,2752.805,0.4448 +1737962100000,2752.805,2752.985,2751.365,2752.545,0.4024 +1737962400000,2752.515,2753.045,2751.345,2751.695,0.4262 +1737962700000,2751.725,2752.045,2747.725,2748.545,0.5025 +1737963000000,2748.475,2750.495,2747.065,2750.395,0.1972 +1737963300000,2750.395,2750.585,2749.755,2749.915,0.1135 +1737963600000,2749.915,2752.825,2749.755,2751.488,0.1883 +1737963900000,2751.515,2751.855,2750.655,2750.748,0.2441 +1737964200000,2750.748,2751.495,2750.448,2751.455,0.1592 +1737964500000,2751.425,2752.195,2749.195,2749.285,0.2371 +1737964800000,2749.235,2751.535,2749.155,2751.148,0.2193 +1737965100000,2751.185,2753.085,2750.948,2751.625,0.1827 +1737965400000,2751.705,2755.018,2751.685,2754.205,0.2195 +1737965700000,2754.305,2758.095,2753.915,2757.325,0.1747 +1737966000000,2757.255,2757.545,2755.325,2756.065,0.155 +1737966300000,2756.035,2757.995,2755.795,2756.125,0.1091 +1737966600000,2756.155,2757.995,2755.685,2756.305,0.1454 +1737966900000,2756.315,2758.905,2756.315,2758.585,0.1685 +1737967200000,2758.565,2759.695,2757.895,2758.565,0.1409 +1737967500000,2758.555,2758.715,2756.415,2757.185,0.1901 +1737967800000,2757.135,2757.145,2755.285,2756.285,0.5305 +1737968100000,2756.305,2757.785,2756.185,2757.055,0.4329 +1737968400000,2757.055,2760.925,2755.455,2760.925,0.5141 +1737968700000,2760.985,2763.595,2760.775,2763.075,0.2078 +1737969000000,2763.075,2764.825,2762.615,2764.445,0.1617 +1737969300000,2764.485,2764.725,2760.075,2760.155,0.133 +1737969600000,2760.205,2761.895,2760.085,2760.295,0.1136 +1737969900000,2760.225,2762.665,2759.935,2762.148,0.1153 +1737970200000,2762.095,2763.285,2760.495,2760.618,0.1967 +1737970500000,2760.618,2762.995,2760.355,2762.165,0.1449 +1737970800000,2762.135,2763.215,2762.115,2762.795,0.1104 +1737971100000,2762.775,2764.205,2762.315,2763.225,0.1735 +1737971400000,2763.245,2764.645,2762.615,2763.675,0.1722 +1737971700000,2763.655,2763.785,2762.495,2763.235,0.1436 +1737972000000,2763.215,2765.535,2763.005,2764.035,0.3075 +1737972300000,2764.085,2765.255,2763.075,2764.965,0.2098 +1737972600000,2764.935,2765.045,2763.505,2763.905,0.1465 +1737972900000,2763.925,2764.185,2762.615,2762.965,0.1698 +1737973200000,2763.185,2765.445,2762.795,2765.025,0.1363 +1737973500000,2765.045,2767.935,2764.235,2767.315,0.1546 +1737973800000,2767.245,2768.128,2766.415,2767.178,0.4323 +1737974100000,2767.175,2768.345,2766.878,2767.875,0.1627 +1737974400000,2768.165,2768.395,2766.558,2767.545,0.1518 +1737974700000,2767.515,2768.585,2766.565,2767.465,0.1504 +1737975000000,2767.415,2770.865,2767.415,2770.145,0.1511 +1737975300000,2769.958,2769.958,2767.485,2767.825,0.3071 +1737975600000,2767.765,2767.965,2765.565,2765.695,0.2613 +1737975900000,2765.718,2767.035,2764.845,2766.295,0.1267 +1737976200000,2766.235,2767.855,2766.105,2766.915,0.1374 +1737976500000,2766.905,2769.395,2766.445,2768.425,0.1882 +1737976800000,2768.415,2770.005,2768.225,2769.025,0.1995 +1737977100000,2769.025,2769.905,2767.935,2768.425,0.1623 +1737977400000,2768.315,2769.585,2767.995,2768.645,0.1615 +1737977700000,2768.655,2770.195,2767.995,2769.885,0.1824 +1737978000000,2769.875,2770.775,2769.055,2769.685,0.1766 +1737978300000,2769.695,2770.395,2769.015,2769.415,0.1405 +1737978600000,2769.425,2770.815,2769.345,2770.775,0.116 +1737978900000,2770.775,2771.855,2770.395,2771.205,0.1214 +1737979200000,2771.225,2771.575,2770.395,2771.465,0.1089 +1737979500000,2771.445,2771.455,2766.808,2767.095,0.237 +1737979800000,2767.075,2767.785,2764.965,2765.175,0.1663 +1737980100000,2765.135,2765.715,2763.048,2763.048,0.1821 +1737980400000,2763.048,2763.898,2761.415,2761.425,0.1305 +1737980700000,2761.425,2762.725,2760.585,2762.375,0.1204 +1737981000000,2762.415,2763.565,2761.355,2762.185,0.2955 +1737981300000,2762.165,2762.515,2760.265,2761.305,0.3725 +1737981600000,2761.325,2763.155,2760.548,2762.675,0.3014 +1737981900000,2762.735,2763.645,2761.768,2762.798,0.3158 +1737982200000,2762.798,2763.135,2761.638,2761.785,0.1265 +1737982500000,2761.685,2762.335,2760.955,2761.155,0.1122 +1737982800000,2761.155,2761.345,2757.745,2760.085,0.3667 +1737983100000,2760.085,2761.775,2759.935,2761.645,0.2058 +1737983400000,2761.645,2762.235,2761.115,2761.525,0.1607 +1737983700000,2761.555,2762.245,2760.685,2761.415,0.1997 +1737984000000,2761.295,2761.295,2756.875,2758.885,0.2719 +1737984300000,2758.695,2759.995,2757.265,2757.805,0.1213 +1737984600000,2757.815,2758.385,2756.345,2756.945,0.333 +1737984900000,2756.965,2759.395,2754.598,2754.848,0.3983 +1737985200000,2754.848,2755.205,2752.175,2752.745,0.4228 +1737985500000,2752.695,2755.888,2752.605,2755.195,0.2538 +1737985800000,2755.215,2757.835,2754.595,2756.695,0.272 +1737986100000,2756.695,2757.935,2756.085,2757.095,0.4625 +1737986400000,2757.098,2757.705,2753.308,2753.365,0.609 +1737986700000,2753.365,2754.455,2753.308,2753.705,0.2832 +1737987000000,2753.735,2756.185,2753.695,2754.835,0.3251 +1737987300000,2754.835,2754.925,2751.655,2752.175,0.2546 +1737987600000,2752.238,2753.655,2749.105,2750.585,0.3014 +1737987900000,2750.635,2751.185,2749.295,2750.565,0.3249 +1737988200000,2750.508,2750.855,2744.915,2748.535,0.7256 +1737988500000,2748.485,2752.555,2748.485,2750.695,0.5952 +1737988800000,2750.725,2754.598,2750.225,2753.285,0.4648 +1737989100000,2753.315,2755.225,2749.605,2749.828,0.2595 +1737989400000,2749.755,2752.295,2749.465,2750.348,0.2504 +1737989700000,2750.535,2751.135,2749.885,2750.995,0.1494 +1737990000000,2751.015,2751.015,2742.555,2743.245,0.2365 +1737990300000,2743.315,2745.115,2740.895,2743.725,0.2187 +1737990600000,2743.725,2745.295,2741.325,2741.375,0.2323 +1737990900000,2741.385,2743.035,2740.995,2742.625,0.2338 +1737991200000,2742.625,2745.545,2742.625,2743.845,0.2066 +1737991500000,2743.865,2745.715,2742.775,2742.805,0.2193 +1737991800000,2742.805,2742.815,2740.885,2741.005,0.2118 +1737992100000,2740.975,2741.805,2739.685,2740.855,0.238 +1737992400000,2740.815,2741.925,2739.285,2741.305,0.2095 +1737992700000,2741.305,2743.885,2741.285,2743.125,0.163 +1737993000000,2743.075,2744.135,2742.088,2742.225,0.1727 +1737993300000,2742.175,2742.835,2740.595,2741.925,0.2007 +1737993600000,2741.875,2742.965,2740.075,2741.765,0.2275 +1737993900000,2741.755,2742.865,2739.755,2740.485,0.1866 +1737994200000,2740.425,2740.965,2738.465,2740.645,0.2074 +1737994500000,2740.645,2741.075,2739.395,2739.795,0.1775 +1737994800000,2739.775,2740.155,2738.195,2738.225,0.4205 +1737995100000,2738.218,2741.665,2738.035,2740.945,0.2375 +1737995400000,2740.905,2741.635,2740.055,2740.075,0.1348 +1737995700000,2740.015,2743.045,2739.525,2741.175,0.129 +1737996000000,2741.285,2741.345,2739.115,2739.315,0.0945 +1737996300000,2739.355,2739.665,2735.815,2736.545,0.1586 +1737996600000,2736.525,2736.755,2733.795,2734.495,0.217 +1737996900000,2734.485,2734.745,2733.075,2734.275,0.193 +1737997200000,2734.285,2734.935,2732.395,2732.395,0.1641 +1737997500000,2732.475,2734.845,2732.105,2732.605,0.1559 +1737997800000,2732.625,2733.445,2730.529,2731.005,0.1837 +1737998100000,2730.925,2733.098,2730.818,2731.625,0.1155 +1737998400000,2731.655,2735.195,2731.535,2735.075,0.1844 +1737998700000,2735.025,2735.815,2734.175,2735.505,0.1035 +1737999000000,2735.515,2736.625,2735.475,2735.905,0.1216 +1737999300000,2735.815,2736.835,2733.955,2734.335,0.0854 +1737999600000,2734.325,2734.345,2732.295,2733.225,0.0839 +1737999900000,2733.255,2735.485,2733.245,2735.105,0.1012 +1738000200000,2735.105,2735.185,2734.105,2734.825,0.0922 +1738000500000,2734.825,2735.295,2733.515,2733.585,0.1104 +1738000800000,2733.565,2734.885,2732.925,2734.725,0.1214 +1738001100000,2734.775,2735.565,2734.095,2734.975,0.0856 +1738001400000,2734.975,2735.785,2734.145,2734.765,0.0776 +1738001700000,2734.825,2735.615,2734.005,2734.685,0.075 +1738002000000,2734.725,2735.285,2733.435,2734.525,0.0851 +1738002300000,2734.515,2736.655,2733.305,2736.485,0.113 +1738002600000,2736.355,2737.725,2735.368,2735.535,0.144 +1738002900000,2735.595,2736.845,2734.405,2736.625,0.0878 +1738003200000,2736.655,2737.375,2736.375,2736.835,0.063 +1738003500000,2736.855,2737.615,2736.415,2737.035,0.0552 +1738003800000,2736.965,2737.435,2736.385,2736.615,0.0654 +1738004100000,2736.615,2737.145,2736.395,2736.825,0.0908 +1738004400000,2736.785,2737.805,2736.785,2737.125,0.0886 +1738004700000,2737.195,2738.055,2736.585,2737.715,0.119 +1738005000000,2737.725,2738.555,2737.475,2738.285,0.0992 +1738005300000,2738.255,2740.365,2738.095,2740.155,0.0656 +1738005600000,2740.185,2740.285,2738.745,2740.048,0.1282 +1738005900000,2740.148,2740.248,2738.335,2738.945,0.13 +1738006200000,2738.915,2738.915,2737.905,2738.575,0.0863 +1738006500000,2738.605,2738.685,2737.185,2738.085,0.0814 +1738006800000,2738.075,2738.295,2736.805,2738.125,0.0876 +1738007100000,2738.105,2739.395,2738.105,2738.725,0.072 +1738007400000,2738.755,2738.845,2737.675,2738.335,0.0722 +1738007700000,2738.375,2739.325,2738.305,2739.185,0.0848 +1738008000000,2739.205,2739.225,2738.025,2738.605,0.2204 +1738008300000,2738.625,2739.495,2737.935,2739.115,0.1228 +1738008600000,2739.145,2740.065,2738.865,2739.085,0.1003 +1738008900000,2738.948,2739.555,2738.775,2739.145,0.1279 +1738009200000,2739.225,2739.715,2738.415,2739.715,0.1128 +1738009500000,2739.715,2739.895,2738.915,2739.265,0.1618 +1738009800000,2739.235,2740.745,2738.875,2740.675,0.1941 +1738010100000,2740.668,2742.365,2740.635,2741.055,0.2216 +1738010400000,2741.055,2741.815,2740.898,2741.435,0.2007 +1738010700000,2741.455,2741.845,2740.605,2741.015,0.165 +1738011000000,2741.015,2741.415,2740.595,2740.798,0.3651 +1738011300000,2740.875,2741.375,2740.485,2741.338,0.4324 +1738011600000,2741.368,2741.785,2740.725,2741.765,0.0972 +1738011900000,2741.765,2743.175,2741.668,2743.068,0.0564 +1738012200000,2743.068,2743.475,2742.588,2743.315,0.0567 +1738012500000,2743.315,2743.345,2742.605,2742.965,0.0617 +1738012800000,2742.925,2743.375,2742.635,2743.335,0.0269 +1738013100000,2743.365,2743.755,2742.838,2743.038,0.0301 +1738013400000,2743.038,2743.855,2742.805,2743.105,0.0487 +1738013700000,2743.105,2743.105,2742.025,2742.045,0.043 +1738014000000,2742.035,2742.315,2741.678,2741.845,0.0253 +1738014300000,2741.845,2741.955,2740.855,2741.095,0.0301 +1738014600000,2741.125,2741.465,2740.775,2740.798,0.0256 +1738014900000,2740.898,2741.045,2739.755,2739.755,0.0281 +1738018800000,2739.765,2741.348,2738.913,2740.748,0.028 +1738019100000,2740.748,2741.848,2740.488,2741.048,0.0346 +1738019400000,2741.148,2741.148,2739.848,2740.465,0.0352 +1738019700000,2740.385,2740.385,2739.575,2739.748,0.0266 +1738020000000,2739.655,2740.848,2739.335,2740.375,0.0502 +1738020300000,2740.485,2745.048,2739.805,2743.608,0.0959 +1738020600000,2743.608,2743.608,2740.648,2741.048,0.0997 +1738020900000,2740.948,2741.278,2739.368,2741.048,0.1116 +1738021200000,2741.148,2742.048,2740.548,2741.648,0.1061 +1738021500000,2741.648,2741.955,2740.455,2741.548,0.1364 +1738021800000,2741.615,2742.765,2741.365,2742.395,0.1033 +1738022100000,2742.375,2742.505,2741.355,2741.615,0.0726 +1738022400000,2741.615,2743.205,2741.545,2742.295,0.0966 +1738022700000,2742.295,2742.995,2741.615,2742.935,0.0968 +1738023000000,2742.955,2743.195,2741.825,2742.565,0.107 +1738023300000,2742.625,2742.865,2741.605,2741.875,0.1066 +1738023600000,2741.875,2742.595,2740.235,2740.755,0.1049 +1738023900000,2740.765,2742.045,2739.675,2741.735,0.0794 +1738024200000,2741.945,2743.585,2741.945,2742.175,0.0845 +1738024500000,2742.265,2743.945,2741.925,2743.705,0.0524 +1738024800000,2743.705,2743.705,2742.648,2743.575,0.1214 +1738025100000,2743.625,2744.255,2742.835,2742.868,0.1237 +1738025400000,2742.868,2743.148,2740.855,2741.045,0.197 +1738025700000,2741.065,2741.665,2740.398,2740.455,0.2167 +1738026000000,2740.598,2744.925,2740.398,2744.118,0.1755 +1738026300000,2744.015,2744.685,2743.785,2744.325,0.0935 +1738026600000,2744.325,2744.745,2743.935,2744.465,0.0814 +1738026900000,2744.485,2744.965,2743.535,2744.085,0.0787 +1738027200000,2744.195,2745.065,2743.595,2744.065,0.1664 +1738027500000,2744.035,2744.495,2743.585,2744.465,0.1839 +1738027800000,2744.425,2744.475,2741.795,2742.485,0.314 +1738028100000,2742.485,2744.335,2742.455,2743.815,0.2658 +1738028400000,2743.815,2743.845,2742.545,2743.155,0.304 +1738028700000,2743.075,2743.345,2742.445,2742.605,0.1422 +1738029000000,2742.625,2742.965,2741.885,2742.145,0.1327 +1738029300000,2742.125,2743.295,2739.335,2741.335,0.3788 +1738029600000,2741.305,2741.305,2738.765,2738.795,0.4621 +1738029900000,2738.765,2740.465,2738.405,2740.355,0.5069 +1738030200000,2740.395,2741.455,2739.085,2739.445,0.266 +1738030500000,2739.405,2740.485,2739.005,2740.055,0.323 +1738030800000,2740.055,2740.675,2738.885,2739.625,0.2579 +1738031100000,2739.705,2740.065,2738.655,2739.195,0.1866 +1738031400000,2739.175,2740.365,2738.315,2739.915,0.3007 +1738031700000,2739.885,2740.035,2739.195,2739.255,0.2586 +1738032000000,2739.275,2740.175,2738.275,2739.735,0.2832 +1738032300000,2739.725,2740.615,2739.488,2739.575,0.1418 +1738032600000,2739.575,2739.605,2738.335,2739.225,0.1394 +1738032900000,2739.215,2739.515,2738.275,2739.255,0.1218 +1738033200000,2739.255,2739.935,2738.885,2739.845,0.1917 +1738033500000,2739.865,2740.365,2739.135,2740.345,0.2094 +1738033800000,2740.345,2741.335,2740.265,2740.935,0.2768 +1738034100000,2740.935,2741.335,2740.685,2740.835,0.1386 +1738034400000,2740.845,2741.635,2740.185,2740.395,0.1161 +1738034700000,2740.435,2740.435,2738.755,2739.035,0.2737 +1738035000000,2739.025,2739.325,2738.425,2738.865,0.2645 +1738035300000,2738.795,2738.845,2737.885,2738.755,0.1523 +1738035600000,2738.755,2738.755,2738.185,2738.565,0.0788 +1738035900000,2738.565,2738.865,2737.675,2738.655,0.1644 +1738036200000,2738.655,2739.848,2738.548,2739.355,0.1544 +1738036500000,2739.348,2739.605,2738.508,2738.615,0.1877 +1738036800000,2738.608,2739.325,2738.268,2738.895,0.2467 +1738037100000,2738.905,2740.205,2738.885,2739.948,0.2312 +1738037400000,2739.948,2740.748,2739.648,2740.648,0.176 +1738037700000,2740.655,2740.825,2740.015,2740.325,0.2218 +1738038000000,2740.415,2740.875,2740.175,2740.555,0.2875 +1738038300000,2740.465,2741.025,2740.185,2740.935,0.2639 +1738038600000,2741.005,2741.095,2740.025,2740.275,0.2268 +1738038900000,2740.195,2740.358,2739.585,2739.625,0.2176 +1738039200000,2739.625,2740.115,2739.475,2739.715,0.1962 +1738039500000,2739.745,2740.065,2739.405,2739.785,0.1388 +1738039800000,2739.805,2740.765,2739.655,2740.575,0.0494 +1738040100000,2740.575,2742.455,2740.448,2742.135,0.0963 +1738040400000,2742.435,2743.905,2742.145,2742.445,0.284 +1738040700000,2742.445,2744.755,2742.355,2744.635,0.1982 +1738041000000,2744.468,2744.605,2743.248,2743.465,0.1249 +1738041300000,2743.455,2743.735,2742.725,2743.255,0.221 +1738041600000,2743.285,2743.335,2742.365,2742.465,0.1994 +1738041900000,2742.415,2743.075,2742.075,2742.575,0.1846 +1738042200000,2742.575,2742.845,2742.165,2742.748,0.2208 +1738042500000,2742.765,2742.805,2741.775,2741.785,0.2699 +1738042800000,2741.785,2742.078,2741.285,2741.615,0.2001 +1738043100000,2741.605,2741.835,2741.195,2741.205,0.1756 +1738043400000,2741.415,2741.935,2741.135,2741.755,0.121 +1738043700000,2741.745,2741.965,2741.025,2741.555,0.0733 +1738044000000,2741.515,2741.515,2740.645,2741.005,0.0525 +1738044300000,2740.935,2742.308,2740.655,2742.038,0.1569 +1738044600000,2742.045,2742.315,2741.495,2741.995,0.1896 +1738044900000,2741.975,2742.815,2741.765,2742.125,0.187 +1738045200000,2742.075,2742.265,2740.905,2741.035,0.1567 +1738045500000,2741.005,2741.595,2740.625,2740.845,0.1636 +1738045800000,2740.855,2740.855,2739.655,2740.235,0.2335 +1738046100000,2740.245,2740.295,2739.385,2739.445,0.1991 +1738046400000,2739.435,2740.145,2739.165,2739.405,0.2264 +1738046700000,2739.385,2739.595,2738.995,2739.245,0.2301 +1738047000000,2739.335,2739.485,2739.048,2739.185,0.113 +1738047300000,2739.185,2739.585,2738.908,2739.355,0.1828 +1738047600000,2739.468,2739.715,2739.055,2739.435,0.3707 +1738047900000,2739.445,2741.155,2739.445,2740.725,0.3404 +1738048200000,2740.715,2741.245,2740.615,2740.915,0.4213 +1738048500000,2740.935,2741.568,2740.675,2741.455,0.3746 +1738048800000,2741.445,2742.695,2741.115,2742.365,0.0883 +1738049100000,2742.395,2742.845,2741.455,2742.005,0.0913 +1738049400000,2742.085,2742.815,2741.695,2742.575,0.1252 +1738049700000,2742.595,2742.595,2740.555,2740.925,0.1486 +1738050000000,2740.915,2741.005,2739.665,2740.815,0.0729 +1738050300000,2740.775,2740.965,2739.865,2740.015,0.0777 +1738050600000,2739.985,2740.085,2738.508,2739.285,0.0731 +1738050900000,2739.315,2739.415,2738.155,2738.785,0.0628 +1738051200000,2738.865,2740.015,2737.995,2738.385,0.1995 +1738051500000,2738.378,2739.508,2737.938,2739.045,0.306 +1738051800000,2738.885,2739.635,2737.565,2737.845,0.3632 +1738052100000,2737.835,2738.805,2737.235,2738.035,0.1032 +1738052400000,2737.955,2738.565,2736.718,2737.025,0.1272 +1738052700000,2737.055,2737.595,2735.995,2736.485,0.0987 +1738053000000,2736.525,2736.885,2734.738,2735.675,0.1341 +1738053300000,2735.685,2736.125,2735.068,2735.068,0.3655 +1738053600000,2735.068,2738.485,2735.068,2738.485,0.4497 +1738053900000,2738.475,2739.355,2737.378,2738.645,0.6633 +1738054200000,2738.645,2740.595,2738.028,2740.375,1.0267 +1738054500000,2740.315,2741.665,2739.755,2741.045,0.4444 +1738054800000,2741.115,2742.265,2740.295,2741.535,0.0958 +1738055100000,2741.555,2744.255,2741.435,2743.465,0.1458 +1738055400000,2743.485,2743.865,2742.415,2742.645,0.199 +1738055700000,2742.675,2743.155,2741.378,2742.805,0.2383 +1738056000000,2742.825,2743.085,2741.725,2742.955,0.4114 +1738056300000,2742.955,2744.275,2742.665,2743.765,0.6422 +1738056600000,2743.748,2744.918,2743.398,2743.398,0.4523 +1738056900000,2743.398,2744.298,2742.665,2742.938,0.365 +1738057200000,2742.938,2743.348,2741.895,2742.905,0.4338 +1738057500000,2742.898,2744.145,2742.615,2743.955,0.3123 +1738057800000,2743.955,2744.045,2743.048,2743.325,0.2553 +1738058100000,2743.315,2743.765,2742.625,2743.225,0.1059 +1738058400000,2743.205,2744.465,2742.895,2743.765,0.1021 +1738058700000,2743.795,2744.975,2743.595,2744.855,0.0919 +1738059000000,2744.905,2744.935,2743.955,2744.295,0.1235 +1738059300000,2744.285,2744.925,2742.975,2743.475,0.2225 +1738059600000,2743.485,2743.805,2742.958,2743.498,0.5175 +1738059900000,2743.498,2744.755,2743.098,2744.615,0.1483 +1738060200000,2744.605,2744.855,2743.025,2743.025,0.0889 +1738060500000,2743.055,2743.698,2742.705,2743.298,0.0704 +1738060800000,2743.298,2743.855,2742.835,2742.955,0.2009 +1738061100000,2743.025,2743.255,2741.615,2741.635,0.0623 +1738061400000,2741.605,2742.345,2740.805,2742.135,0.111 +1738061700000,2742.165,2743.405,2741.955,2742.995,0.1351 +1738062000000,2742.995,2743.355,2742.155,2742.585,0.0966 +1738062300000,2742.635,2743.485,2742.465,2743.345,0.0609 +1738062600000,2743.325,2744.015,2742.945,2743.345,0.0975 +1738062900000,2743.145,2743.725,2742.915,2743.365,0.0875 +1738063200000,2743.435,2743.715,2743.275,2743.605,0.0725 +1738063500000,2743.575,2744.305,2743.295,2744.285,0.0609 +1738063800000,2744.355,2744.435,2743.715,2743.815,0.0549 +1738064100000,2743.835,2743.905,2741.405,2741.965,0.0691 +1738064400000,2741.915,2743.515,2741.635,2743.405,0.0649 +1738064700000,2743.335,2743.895,2743.045,2743.565,0.0528 +1738065000000,2743.575,2743.755,2742.095,2742.095,0.0469 +1738065300000,2742.085,2743.955,2741.725,2742.585,0.0615 +1738065600000,2742.555,2743.335,2742.145,2742.275,0.0817 +1738065900000,2742.305,2742.875,2740.995,2741.455,0.077 +1738066200000,2741.385,2742.525,2741.325,2742.085,0.0692 +1738066500000,2742.055,2742.585,2741.585,2742.505,0.05 +1738066800000,2742.565,2743.285,2741.905,2742.565,0.0554 +1738067100000,2742.525,2743.175,2742.105,2742.715,0.0475 +1738067400000,2742.735,2744.055,2742.415,2743.475,0.065 +1738067700000,2743.465,2743.825,2742.975,2743.715,0.06 +1738068000000,2743.675,2743.835,2742.398,2743.595,0.0604 +1738068300000,2743.575,2744.275,2743.395,2743.975,0.048 +1738068600000,2744.095,2744.565,2743.595,2744.415,0.0562 +1738068900000,2744.435,2745.405,2744.285,2745.395,0.0686 +1738069200000,2745.415,2746.895,2744.985,2746.255,0.2017 +1738069500000,2746.208,2746.585,2745.218,2746.275,0.1897 +1738069800000,2746.255,2746.995,2745.295,2746.665,0.1144 +1738070100000,2746.675,2746.905,2746.155,2746.405,0.0654 +1738070400000,2746.385,2746.765,2745.298,2745.925,0.1314 +1738070700000,2745.945,2747.025,2745.365,2745.775,0.0913 +1738071000000,2745.775,2749.305,2745.638,2748.565,0.1493 +1738071300000,2748.595,2749.375,2748.525,2749.015,0.1483 +1738071600000,2749.045,2749.395,2746.478,2747.208,0.1988 +1738071900000,2747.195,2748.358,2747.055,2747.605,0.3127 +1738072200000,2747.655,2748.648,2746.045,2746.945,0.4713 +1738072500000,2746.995,2749.125,2746.975,2748.578,0.1738 +1738072800000,2748.648,2750.755,2748.648,2750.675,0.0953 +1738073100000,2750.675,2751.085,2749.105,2749.125,0.1248 +1738073400000,2749.125,2750.885,2748.768,2750.885,0.1253 +1738073700000,2750.905,2751.885,2749.905,2751.885,0.1355 +1738074000000,2751.885,2753.015,2751.625,2752.945,0.1548 +1738074300000,2753.045,2754.585,2752.395,2753.748,0.149 +1738074600000,2753.848,2755.445,2752.805,2755.445,0.3749 +1738074900000,2755.445,2756.065,2753.715,2755.555,0.2371 +1738075200000,2755.605,2756.205,2753.365,2753.365,0.2576 +1738075500000,2753.375,2755.705,2753.195,2754.115,0.248 +1738075800000,2754.065,2755.085,2753.325,2753.495,0.1575 +1738076100000,2753.525,2754.415,2752.975,2753.295,0.2 +1738076400000,2753.288,2754.725,2751.485,2752.465,0.4233 +1738076700000,2752.485,2753.445,2750.925,2753.015,0.2598 +1738077000000,2753.035,2755.125,2752.915,2754.885,0.1843 +1738077300000,2754.918,2756.495,2754.225,2755.685,0.2945 +1738077600000,2755.655,2756.635,2754.898,2755.498,0.3688 +1738077900000,2755.498,2756.455,2754.905,2755.935,0.3578 +1738078200000,2755.865,2756.215,2754.395,2755.875,0.35 +1738078500000,2755.895,2756.948,2755.195,2756.145,0.2266 +1738078800000,2756.148,2756.615,2755.095,2756.495,0.2391 +1738079100000,2756.278,2756.845,2755.615,2756.415,0.1464 +1738079400000,2756.405,2757.125,2755.718,2756.348,0.1177 +1738079700000,2756.348,2756.368,2754.665,2755.148,0.2011 +1738080000000,2755.148,2757.895,2755.148,2757.655,0.2602 +1738080300000,2757.705,2757.998,2756.725,2757.198,0.3558 +1738080600000,2757.198,2758.168,2756.185,2757.198,0.4313 +1738080900000,2757.298,2757.998,2756.898,2757.175,0.2618 +1738081200000,2757.128,2757.448,2756.285,2757.205,0.503 +1738081500000,2757.205,2757.915,2756.505,2757.195,0.435 +1738081800000,2757.178,2758.145,2755.915,2756.268,0.2719 +1738082100000,2756.215,2758.235,2755.045,2757.115,0.2754 +1738082400000,2757.135,2758.125,2756.695,2757.105,0.116 +1738082700000,2757.095,2758.965,2757.075,2758.675,0.0932 +1738083000000,2758.685,2758.958,2757.928,2758.538,0.3108 +1738083300000,2758.558,2759.308,2757.968,2758.425,0.3889 +1738083600000,2758.425,2758.605,2757.325,2757.838,0.3581 +1738083900000,2757.898,2758.705,2757.678,2758.528,0.2621 +1738084200000,2758.508,2759.105,2758.215,2758.425,0.3384 +1738084500000,2758.418,2758.418,2757.585,2757.998,0.2957 +1738084800000,2758.048,2758.648,2757.535,2757.835,0.1651 +1738085100000,2757.805,2758.865,2757.685,2758.085,0.1583 +1738085400000,2758.055,2758.265,2757.285,2757.905,0.1409 +1738085700000,2757.885,2758.745,2757.525,2757.835,0.1567 +1738086000000,2757.785,2759.105,2757.525,2758.405,0.1658 +1738086300000,2758.335,2759.725,2757.438,2759.185,0.1566 +1738086600000,2759.215,2759.451,2758.655,2759.125,0.1167 +1738086900000,2759.125,2759.915,2758.805,2759.545,0.1217 +1738087200000,2759.585,2760.265,2758.985,2759.955,0.1343 +1738087500000,2759.965,2760.825,2759.925,2760.265,0.1613 +1738087800000,2760.335,2761.025,2759.985,2760.405,0.1108 +1738088100000,2760.405,2760.665,2759.885,2760.115,0.1085 +1738088400000,2760.095,2760.735,2759.645,2760.125,0.1238 +1738088700000,2760.105,2760.625,2759.215,2759.665,0.1484 +1738089000000,2759.655,2762.105,2759.575,2762.055,0.1398 +1738089300000,2762.015,2762.538,2761.835,2761.955,0.1025 +1738089600000,2761.975,2762.915,2761.475,2762.455,0.0819 +1738089900000,2762.545,2763.318,2762.375,2762.838,0.2949 +1738090200000,2762.738,2763.048,2762.188,2762.618,0.264 +1738090500000,2762.618,2762.948,2761.848,2761.948,0.1814 +1738090800000,2761.918,2762.445,2761.065,2762.215,0.1378 +1738091100000,2762.155,2763.525,2761.965,2763.305,0.1021 +1738091400000,2763.295,2763.685,2762.235,2762.505,0.1972 +1738091700000,2762.455,2762.855,2761.875,2762.805,0.1855 +1738092000000,2762.748,2763.398,2762.578,2763.118,0.1836 +1738092300000,2763.058,2763.985,2762.995,2763.855,0.1949 +1738092600000,2763.885,2764.635,2763.728,2764.398,0.1112 +1738092900000,2764.365,2764.648,2763.338,2764.008,0.0775 +1738093200000,2763.998,2764.115,2763.295,2763.885,0.0496 +1738093500000,2763.925,2764.295,2763.595,2764.155,0.0641 +1738093800000,2764.185,2764.795,2764.185,2764.685,0.0463 +1738094100000,2764.735,2764.875,2764.315,2764.735,0.0494 +1738094400000,2764.635,2764.775,2764.345,2764.655,0.1461 +1738094700000,2764.645,2764.815,2764.355,2764.695,0.2915 +1738095000000,2764.675,2764.845,2763.415,2764.715,0.4087 +1738095300000,2764.715,2764.755,2763.648,2763.648,0.3565 +1738095600000,2763.865,2764.165,2762.535,2762.878,0.313 +1738095900000,2762.765,2763.035,2762.205,2762.675,0.2795 +1738096200000,2762.675,2764.215,2762.675,2763.755,0.474 +1738096500000,2763.775,2764.615,2763.618,2764.465,0.542 +1738096800000,2764.465,2764.848,2763.935,2764.598,0.488 +1738097100000,2764.598,2764.805,2763.915,2764.585,0.4784 +1738097400000,2764.598,2764.875,2764.175,2764.295,0.4963 +1738097700000,2764.275,2764.775,2763.695,2763.998,0.415 +1738098000000,2763.948,2764.155,2762.715,2763.515,0.1352 +1738098300000,2763.455,2763.575,2763.045,2763.245,0.0594 +1738098600000,2763.295,2763.445,2762.875,2763.025,0.0667 +1738098900000,2763.095,2763.465,2762.815,2763.465,0.0848 +1738099200000,2763.505,2763.645,2763.145,2763.435,0.0672 +1738099500000,2763.435,2763.595,2762.955,2763.125,0.0656 +1738099800000,2763.065,2763.245,2762.905,2763.105,0.0674 +1738100100000,2763.085,2763.235,2763.045,2763.075,0.0337 +1738100400000,2763.065,2763.645,2763.065,2763.625,0.0216 +1738100700000,2763.618,2763.795,2762.945,2763.355,0.0525 +1738101000000,2763.335,2763.525,2763.115,2763.485,0.0497 +1738101300000,2763.515,2763.585,2763.005,2763.005,0.0568 +1738105200000,2762.448,2763.248,2761.855,2762.885,0.1205 +1738105500000,2762.885,2763.915,2762.845,2763.745,0.0854 +1738105800000,2763.715,2763.885,2763.055,2763.885,0.0325 +1738106100000,2763.835,2763.975,2763.535,2763.855,0.0254 +1738106400000,2763.865,2764.025,2763.345,2763.465,0.0391 +1738106700000,2763.445,2763.655,2762.965,2763.305,0.0297 +1738107000000,2763.275,2763.595,2762.995,2762.995,0.0284 +1738107300000,2763.025,2763.085,2762.735,2763.025,0.0247 +1738107600000,2763.035,2763.685,2762.775,2763.625,0.0197 +1738107900000,2763.585,2763.615,2762.955,2762.985,0.0152 +1738108200000,2763.035,2763.125,2762.635,2762.885,0.0271 +1738108500000,2762.865,2762.895,2762.525,2762.545,0.0243 +1738108800000,2762.575,2762.655,2762.185,2762.375,0.0919 +1738109100000,2762.425,2762.685,2762.335,2762.505,0.0297 +1738109400000,2762.535,2762.925,2762.105,2762.515,0.0741 +1738109700000,2762.585,2762.935,2762.485,2762.635,0.0245 +1738110000000,2762.595,2763.135,2762.405,2763.085,0.0224 +1738110300000,2763.105,2763.625,2763.065,2763.385,0.0432 +1738110600000,2763.378,2763.705,2762.935,2763.545,0.1237 +1738110900000,2763.525,2764.335,2763.305,2763.745,0.0686 +1738111200000,2763.775,2764.335,2763.495,2764.285,0.0682 +1738111500000,2764.285,2764.595,2763.975,2763.995,0.1402 +1738111800000,2763.965,2764.125,2763.765,2763.815,0.1583 +1738112100000,2763.825,2764.005,2763.535,2763.755,0.184 +1738112400000,2763.708,2765.735,2763.675,2765.378,0.1463 +1738112700000,2765.375,2765.605,2764.855,2765.258,0.2699 +1738113000000,2765.315,2765.918,2764.925,2765.025,0.307 +1738113300000,2765.025,2765.585,2764.605,2764.765,0.3599 +1738113600000,2764.845,2765.175,2764.298,2764.585,0.4009 +1738113900000,2764.555,2765.545,2764.345,2765.405,0.3421 +1738114200000,2765.405,2765.725,2765.098,2765.185,0.2961 +1738114500000,2765.215,2765.985,2765.085,2765.785,0.3428 +1738114800000,2765.795,2765.815,2764.285,2764.285,0.2359 +1738115100000,2764.285,2764.895,2764.255,2764.435,0.1901 +1738115400000,2764.425,2764.425,2763.755,2763.875,0.2733 +1738115700000,2763.875,2764.155,2763.475,2763.605,0.2743 +1738116000000,2763.605,2764.515,2763.305,2764.235,0.2913 +1738116300000,2764.238,2765.525,2764.015,2764.995,0.2804 +1738116600000,2764.995,2765.155,2764.525,2764.855,0.2365 +1738116900000,2764.855,2764.995,2764.248,2764.705,0.2247 +1738117200000,2764.705,2765.105,2764.595,2764.895,0.1595 +1738117500000,2764.915,2764.915,2764.005,2764.395,0.1371 +1738117800000,2764.395,2765.095,2764.185,2764.935,0.1728 +1738118100000,2764.925,2765.285,2764.255,2764.815,0.1546 +1738118400000,2764.915,2765.445,2764.285,2764.445,0.2287 +1738118700000,2764.415,2765.195,2764.315,2764.645,0.1009 +1738119000000,2764.645,2764.945,2764.485,2764.655,0.1084 +1738119300000,2764.705,2764.835,2763.785,2764.075,0.085 +1738119600000,2764.095,2764.355,2763.615,2764.175,0.0902 +1738119900000,2764.175,2764.325,2763.175,2763.325,0.094 +1738120200000,2763.305,2763.885,2763.075,2763.225,0.0969 +1738120500000,2763.185,2763.295,2762.135,2762.735,0.1246 +1738120800000,2762.735,2763.465,2762.565,2763.435,0.1275 +1738121100000,2763.465,2763.565,2763.015,2763.155,0.1488 +1738121400000,2763.105,2763.385,2762.675,2763.255,0.0947 +1738121700000,2763.275,2763.435,2762.725,2762.805,0.0899 +1738122000000,2762.815,2763.075,2762.445,2763.035,0.0803 +1738122300000,2763.035,2763.315,2762.585,2762.725,0.0693 +1738122600000,2762.725,2763.365,2762.615,2763.215,0.0635 +1738122900000,2763.215,2763.325,2762.355,2762.545,0.2859 +1738123200000,2762.538,2762.695,2762.105,2762.265,0.2735 +1738123500000,2762.205,2762.395,2761.395,2761.695,0.3582 +1738123800000,2761.655,2762.115,2761.395,2761.525,0.1733 +1738124100000,2761.505,2762.895,2761.385,2762.475,0.1044 +1738124400000,2762.525,2762.985,2762.035,2762.835,0.1063 +1738124700000,2762.765,2763.495,2762.685,2763.435,0.0696 +1738125000000,2763.475,2764.205,2763.355,2763.795,0.0863 +1738125300000,2763.765,2764.205,2763.435,2763.645,0.0777 +1738125600000,2763.595,2763.985,2763.335,2763.565,0.0763 +1738125900000,2763.565,2763.645,2762.695,2762.815,0.0757 +1738126200000,2762.865,2763.095,2762.365,2762.685,0.0734 +1738126500000,2762.605,2762.835,2762.145,2762.295,0.0608 +1738126800000,2762.245,2762.545,2761.585,2761.965,0.0423 +1738127100000,2761.985,2762.225,2761.325,2761.935,0.0555 +1738127400000,2761.865,2762.745,2761.865,2762.575,0.0374 +1738127700000,2762.535,2762.915,2762.135,2762.315,0.0395 +1738128000000,2762.335,2762.425,2762.115,2762.245,0.0301 +1738128300000,2762.145,2762.415,2761.625,2761.965,0.0452 +1738128600000,2762.005,2762.185,2761.475,2761.695,0.0608 +1738128900000,2761.675,2761.845,2761.215,2761.245,0.0478 +1738129200000,2761.275,2761.365,2759.965,2760.065,0.0797 +1738129500000,2760.045,2761.225,2760.005,2761.055,0.069 +1738129800000,2760.975,2761.205,2760.215,2760.465,0.0356 +1738130100000,2760.505,2761.185,2760.475,2760.565,0.0653 +1738130400000,2760.705,2761.045,2759.545,2759.815,0.0967 +1738130700000,2759.925,2760.745,2759.875,2760.615,0.082 +1738131000000,2760.615,2760.895,2759.905,2760.485,0.0901 +1738131300000,2760.515,2761.955,2760.345,2761.635,0.1404 +1738131600000,2761.685,2761.745,2760.685,2760.885,0.0659 +1738131900000,2760.925,2760.935,2759.998,2760.498,0.0574 +1738132200000,2760.505,2760.895,2759.565,2759.698,0.0676 +1738132500000,2759.698,2761.055,2759.698,2760.835,0.062 +1738132800000,2760.835,2761.555,2760.445,2760.555,0.0697 +1738133100000,2760.555,2760.605,2760.075,2760.425,0.0478 +1738133400000,2760.425,2760.475,2759.315,2759.355,0.0943 +1738133700000,2759.408,2760.505,2759.025,2759.025,0.131 +1738134000000,2759.055,2760.425,2758.405,2758.835,0.1195 +1738134300000,2758.815,2759.505,2758.095,2759.495,0.0803 +1738134600000,2759.395,2760.475,2759.285,2759.615,0.0856 +1738134900000,2759.615,2759.755,2758.425,2758.668,0.0696 +1738135200000,2758.665,2758.835,2757.345,2757.655,0.0885 +1738135500000,2757.585,2758.215,2757.275,2758.175,0.0851 +1738135800000,2758.145,2758.375,2757.305,2757.715,0.0749 +1738136100000,2757.735,2758.155,2757.305,2758.065,0.0663 +1738136400000,2757.975,2757.975,2757.428,2757.705,0.0623 +1738136700000,2757.665,2758.385,2757.435,2757.905,0.1866 +1738137000000,2757.885,2759.575,2757.855,2759.235,0.2545 +1738137300000,2759.205,2759.385,2758.545,2759.025,0.1646 +1738137600000,2759.015,2760.665,2759.015,2760.145,0.184 +1738137900000,2760.125,2762.135,2760.055,2761.005,0.27 +1738138200000,2760.985,2762.685,2760.785,2761.205,0.3071 +1738138500000,2761.305,2763.995,2761.195,2763.155,0.4055 +1738138800000,2763.185,2764.005,2762.835,2763.525,0.3752 +1738139100000,2763.415,2764.345,2763.225,2764.315,0.3134 +1738139400000,2764.345,2765.805,2763.685,2765.115,0.4122 +1738139700000,2765.165,2765.928,2764.085,2764.405,0.5097 +1738140000000,2764.435,2764.575,2762.885,2762.995,0.501 +1738140300000,2762.905,2764.405,2762.485,2763.615,0.3846 +1738140600000,2763.615,2764.215,2762.925,2764.105,0.3552 +1738140900000,2764.135,2764.285,2763.595,2763.885,0.3263 +1738141200000,2763.945,2764.055,2761.805,2761.845,0.4078 +1738141500000,2761.835,2761.855,2761.245,2761.465,0.1963 +1738141800000,2761.485,2762.155,2760.295,2761.945,0.3642 +1738142100000,2761.955,2763.415,2761.935,2763.355,0.3936 +1738142400000,2763.335,2763.845,2762.625,2762.675,0.3891 +1738142700000,2762.705,2763.515,2762.365,2762.845,0.1717 +1738143000000,2762.875,2763.495,2761.845,2762.935,0.3898 +1738143300000,2762.935,2763.475,2762.595,2763.325,0.1267 +1738143600000,2763.335,2763.985,2762.575,2763.605,0.1565 +1738143900000,2763.645,2764.265,2762.535,2763.395,0.1287 +1738144200000,2763.415,2764.005,2762.985,2763.715,0.207 +1738144500000,2763.795,2763.855,2761.955,2762.538,0.265 +1738144800000,2762.535,2762.865,2761.945,2762.218,0.4078 +1738145100000,2762.295,2763.135,2762.105,2762.535,0.5547 +1738145400000,2762.535,2762.985,2761.428,2761.835,0.3455 +1738145700000,2761.765,2761.858,2760.375,2760.475,0.5262 +1738146000000,2760.455,2760.695,2759.385,2759.625,0.2987 +1738146300000,2759.655,2760.295,2759.008,2759.128,0.3586 +1738146600000,2759.128,2759.975,2758.898,2759.448,0.3341 +1738146900000,2759.448,2759.628,2757.915,2757.965,0.3027 +1738147200000,2757.975,2758.705,2757.325,2758.425,0.2967 +1738147500000,2758.418,2758.445,2756.848,2757.115,0.2134 +1738147800000,2757.135,2757.965,2756.875,2757.655,0.1762 +1738148100000,2757.615,2758.355,2757.235,2757.985,0.116 +1738148400000,2758.005,2758.325,2757.275,2757.985,0.1112 +1738148700000,2758.045,2758.345,2757.248,2757.698,0.2766 +1738149000000,2757.698,2758.815,2757.498,2758.355,0.3932 +1738149300000,2758.365,2758.685,2757.885,2758.195,0.3337 +1738149600000,2758.235,2759.715,2758.185,2758.755,0.4183 +1738149900000,2758.765,2759.385,2758.595,2758.805,0.2819 +1738150200000,2758.785,2759.195,2758.205,2759.105,0.2009 +1738150500000,2759.035,2759.305,2758.185,2758.955,0.2502 +1738150800000,2758.925,2759.475,2758.605,2758.865,0.1875 +1738151100000,2758.925,2759.395,2758.655,2758.715,0.2163 +1738151400000,2758.745,2759.445,2758.205,2759.308,0.4285 +1738151700000,2759.308,2759.375,2758.555,2758.935,0.2594 +1738152000000,2758.925,2758.995,2757.385,2757.535,0.4082 +1738152300000,2757.535,2757.755,2756.085,2756.535,0.3611 +1738152600000,2756.535,2757.505,2756.425,2757.165,0.3103 +1738152900000,2757.135,2757.595,2756.235,2757.265,0.3473 +1738153200000,2757.305,2757.365,2755.595,2757.195,0.2147 +1738153500000,2757.195,2757.585,2756.305,2756.595,0.1424 +1738153800000,2756.595,2758.085,2755.765,2757.775,0.2313 +1738154100000,2757.755,2758.095,2756.705,2757.445,0.2158 +1738154400000,2757.455,2757.565,2755.935,2756.925,0.1394 +1738154700000,2756.895,2757.455,2756.325,2756.655,0.3268 +1738155000000,2756.675,2757.105,2755.578,2756.395,0.4817 +1738155300000,2756.365,2756.795,2755.385,2756.365,0.3415 +1738155600000,2756.395,2758.855,2756.355,2757.205,0.3136 +1738155900000,2757.175,2757.625,2755.448,2757.335,0.3458 +1738156200000,2757.388,2757.795,2756.145,2756.455,0.2434 +1738156500000,2756.445,2756.755,2752.215,2753.435,0.2923 +1738156800000,2753.255,2754.105,2752.095,2753.475,0.4982 +1738157100000,2753.225,2756.245,2753.035,2754.845,0.5333 +1738157400000,2754.765,2756.305,2754.125,2756.155,0.4503 +1738157700000,2756.135,2757.945,2755.955,2757.325,0.5295 +1738158000000,2757.345,2757.855,2756.875,2757.435,0.2205 +1738158300000,2757.435,2757.775,2756.325,2757.495,0.2119 +1738158600000,2757.495,2758.765,2757.035,2758.605,0.2244 +1738158900000,2758.605,2759.375,2758.275,2758.495,0.2627 +1738159200000,2758.525,2758.975,2758.205,2758.688,0.2831 +1738159500000,2758.685,2760.395,2758.485,2759.855,0.333 +1738159800000,2759.885,2760.285,2758.475,2758.825,0.2027 +1738160100000,2758.855,2759.825,2758.415,2759.745,0.3148 +1738160400000,2759.795,2760.905,2757.585,2758.075,0.2728 +1738160700000,2758.085,2758.345,2756.375,2757.428,0.2964 +1738161000000,2757.395,2759.495,2757.085,2758.975,0.2808 +1738161300000,2758.945,2760.925,2758.775,2760.455,0.2947 +1738161600000,2760.505,2760.695,2757.328,2757.845,0.2581 +1738161900000,2757.825,2760.735,2757.495,2758.065,0.4094 +1738162200000,2758.065,2759.125,2756.935,2758.855,0.3536 +1738162500000,2758.965,2759.725,2758.545,2759.175,0.3223 +1738162800000,2759.295,2759.615,2756.075,2757.508,0.5943 +1738163100000,2757.498,2757.798,2756.638,2757.605,0.4525 +1738163400000,2757.575,2759.205,2757.125,2759.015,0.1782 +1738163700000,2758.985,2759.075,2757.635,2758.045,0.2332 +1738164000000,2758.045,2758.085,2754.125,2754.915,0.279 +1738164300000,2754.885,2755.548,2749.745,2750.065,0.3081 +1738164600000,2750.105,2752.888,2749.178,2750.505,0.2148 +1738164900000,2750.545,2751.145,2748,2750.485,0.2955 +1738165200000,2750.385,2753.405,2749.025,2753.405,0.2561 +1738165500000,2753.395,2754.315,2752.975,2754.045,0.1464 +1738165800000,2754.005,2754.505,2752.595,2753.285,0.1275 +1738166100000,2753.255,2754.295,2753.015,2754.015,0.3054 +1738166400000,2754.025,2756.145,2753.995,2755.545,0.1533 +1738166700000,2755.575,2755.675,2751.615,2751.765,0.343 +1738167000000,2751.735,2753.945,2751.615,2753.535,0.1859 +1738167300000,2753.595,2753.725,2751.845,2753.065,0.2307 +1738167600000,2753.045,2753.195,2751.405,2751.965,0.2182 +1738167900000,2751.985,2752.955,2751.665,2752.345,0.4501 +1738168200000,2752.375,2752.615,2751.335,2752.285,0.3196 +1738168500000,2752.315,2753.545,2751.915,2752.225,0.1377 +1738168800000,2752.175,2752.655,2751.455,2752.535,0.1245 +1738169100000,2752.495,2753.315,2749.145,2749.245,0.2356 +1738169400000,2749.235,2750.135,2748.265,2749.385,0.3278 +1738169700000,2749.355,2751.445,2749.265,2751.415,0.3333 +1738170000000,2751.445,2753.925,2751.435,2753.545,0.4245 +1738170300000,2753.545,2754.275,2751.905,2752.425,0.3863 +1738170600000,2752.425,2752.965,2751.765,2752.525,0.3245 +1738170900000,2752.485,2753.235,2751.905,2752.075,0.3836 +1738171200000,2752.055,2752.635,2750.825,2750.825,0.2907 +1738171500000,2750.805,2752.475,2750.805,2751.945,0.2622 +1738171800000,2751.905,2752.855,2751.195,2752.395,0.2587 +1738172100000,2752.385,2753.215,2751.805,2752.445,0.2723 +1738172400000,2752.475,2753.145,2751.735,2753.145,0.1762 +1738172700000,2753.145,2753.505,2752.645,2753.445,0.184 +1738173000000,2753.445,2754.235,2753.285,2753.585,0.2622 +1738173300000,2753.585,2753.585,2752.575,2752.795,0.3931 +1738173600000,2752.775,2752.875,2748.625,2749.295,0.6558 +1738173900000,2749.295,2751.835,2749.185,2751.435,0.3897 +1738174200000,2751.435,2752.255,2751.195,2751.735,0.5192 +1738174500000,2751.725,2752.185,2751,2751,0.3591 +1738174800000,2751,2752.035,2751,2751.885,0.302 +1738175100000,2751.895,2753.765,2751.718,2753.645,0.4502 +1738175400000,2753.638,2753.745,2752.245,2752.245,0.4465 +1738175700000,2752.245,2753.005,2751.895,2752.235,0.4093 +1738176000000,2752.225,2753.025,2752.185,2752.585,0.625 +1738176300000,2752.605,2753.445,2752.395,2753.065,0.5559 +1738176600000,2753.075,2753.105,2751.005,2751.315,0.4699 +1738176900000,2751.308,2752.015,2751,2751,0.3508 +1738177200000,2751,2751.148,2746.085,2746.645,0.2287 +1738177500000,2746.685,2748.945,2745.255,2746.625,0.6389 +1738177800000,2746.615,2747.975,2745.595,2747.775,0.6633 +1738178100000,2747.835,2748.385,2745.335,2746.475,0.6869 +1738178400000,2746.215,2746.965,2745.145,2745.355,0.5718 +1738178700000,2745.355,2746.265,2745,2745.555,0.5285 +1738179000000,2745.645,2752.875,2745,2750.495,0.7767 +1738179300000,2750.435,2753.935,2745.905,2753.335,0.8517 +1738179600000,2753.255,2757.488,2752.905,2754.245,0.5862 +1738179900000,2754.238,2755.615,2751.375,2751.875,0.3461 +1738180200000,2751.895,2756.895,2750.875,2755.835,0.1751 +1738180500000,2755.805,2757.335,2753.345,2754.945,0.276 +1738180800000,2754.905,2757.075,2752.805,2753.775,0.5602 +1738181100000,2753.765,2756.975,2753.315,2755.555,0.1883 +1738181400000,2755.525,2758.065,2752.425,2755.355,0.465 +1738181700000,2755.345,2756.305,2753.045,2754.865,0.3884 +1738182000000,2754.965,2758.565,2754.965,2757.785,0.3974 +1738182300000,2757.785,2758.965,2756.515,2756.775,0.3478 +1738182600000,2756.768,2757.435,2756.165,2756.638,0.4093 +1738182900000,2756.865,2757.465,2756.205,2756.555,0.3338 +1738183200000,2756.555,2756.805,2754.955,2755.235,0.611 +1738183500000,2755.335,2755.665,2754.325,2755.185,0.4439 +1738183800000,2755.185,2755.465,2754.295,2754.985,0.4431 +1738184100000,2755.005,2755.385,2754.135,2754.808,0.5073 +1738184400000,2754.758,2755.238,2754.185,2754.515,0.1335 +1738184700000,2754.525,2755.355,2753.895,2755.175,0.1226 +1738185000000,2755.195,2755.565,2754.505,2755.318,0.1088 +1738185300000,2755.418,2756.595,2754.915,2756.115,0.1328 +1738185600000,2756.115,2756.315,2755.478,2755.955,0.0661 +1738185900000,2755.995,2756.685,2755.635,2756.645,0.0996 +1738186200000,2756.258,2757.255,2756.158,2756.945,0.0709 +1738186500000,2756.915,2757.325,2756.095,2756.695,0.1163 +1738186800000,2756.655,2757.025,2756.345,2756.875,0.0932 +1738187100000,2756.995,2757.595,2756.338,2757.465,0.0857 +1738187400000,2757.465,2759.265,2757.315,2758.985,0.0801 +1738187700000,2758.965,2759.425,2758.355,2758.615,0.0493 +1738191600000,2758.595,2758.965,2757.348,2757.725,0.0574 +1738191900000,2757.715,2758.725,2757.545,2758.365,0.0491 +1738192200000,2758.375,2759.825,2758.375,2759.755,0.0355 +1738192500000,2759.805,2760.225,2759.315,2759.755,0.0423 +1738192800000,2759.785,2760.005,2759.475,2759.775,0.0422 +1738193100000,2759.845,2760.415,2759.495,2759.955,0.0418 +1738193400000,2760.015,2760.115,2759.145,2759.318,0.0622 +1738193700000,2759.318,2760.015,2759.285,2759.748,0.0624 +1738194000000,2759.705,2759.975,2759.248,2759.575,0.0553 +1738194300000,2759.508,2759.845,2759.285,2759.675,0.1107 +1738194600000,2759.685,2759.865,2759.505,2759.625,0.081 +1738194900000,2759.625,2760.125,2759.625,2760.035,0.0526 +1738195200000,2760.035,2760.275,2759.395,2759.495,0.0757 +1738195500000,2759.515,2759.795,2759.335,2759.335,0.0302 +1738195800000,2759.335,2759.575,2758.785,2759.225,0.0472 +1738196100000,2759.205,2759.545,2759.005,2759.245,0.0284 +1738196400000,2759.285,2760.045,2759.235,2759.975,0.0294 +1738196700000,2759.935,2760.985,2759.835,2760.905,0.0547 +1738197000000,2760.885,2761.945,2760.815,2761.475,0.0514 +1738197300000,2761.465,2761.945,2761.205,2761.925,0.0241 +1738197600000,2761.935,2762.265,2761.625,2761.945,0.0593 +1738197900000,2761.955,2762.405,2761.788,2761.975,0.1507 +1738198200000,2761.965,2762.295,2761.288,2762.105,0.2034 +1738198500000,2762.105,2762.135,2761.455,2761.828,0.2169 +1738198800000,2761.925,2761.925,2759.888,2760.068,0.3204 +1738199100000,2760.028,2760.835,2758.785,2759.905,0.2876 +1738199400000,2759.905,2760.525,2759.715,2760.238,0.2773 +1738199700000,2760.238,2760.835,2759.395,2759.825,0.3019 +1738200000000,2759.825,2759.898,2759.305,2759.845,0.2276 +1738200300000,2759.885,2761.035,2759.585,2760.565,0.2947 +1738200600000,2760.665,2760.695,2759.565,2760.505,0.2159 +1738200900000,2760.485,2760.895,2760.025,2760.735,0.1956 +1738201200000,2760.725,2761.195,2759.435,2759.785,0.2723 +1738201500000,2759.785,2760.578,2759.395,2759.585,0.2084 +1738201800000,2759.575,2760.255,2759.575,2760.048,0.3006 +1738202100000,2760.048,2760.425,2759.825,2760.015,0.2154 +1738202400000,2760.015,2760.165,2759.265,2759.795,0.3196 +1738202700000,2759.805,2760.715,2759.395,2760.295,0.3182 +1738203000000,2760.295,2760.975,2760.148,2760.765,0.1769 +1738203300000,2760.705,2760.965,2760,2760.548,0.2769 +1738203600000,2760.548,2761.348,2760.045,2760.485,0.1006 +1738203900000,2760.478,2760.885,2760,2760.255,0.2199 +1738204200000,2760.255,2760.255,2759.075,2759.615,0.2344 +1738204500000,2759.715,2759.725,2758.915,2759.495,0.2355 +1738204800000,2759.505,2760.135,2759.185,2759.695,0.1931 +1738205100000,2759.685,2759.885,2759.355,2759.655,0.2259 +1738205400000,2759.655,2760.555,2759.655,2760.148,0.2316 +1738205700000,2760.148,2760.415,2759.955,2760.205,0.0985 +1738206000000,2760.145,2760.435,2759.405,2760.005,0.2206 +1738206300000,2759.985,2760.145,2758.995,2759.645,0.2986 +1738206600000,2759.605,2759.975,2759.125,2759.435,0.2733 +1738206900000,2759.445,2760.835,2759.395,2760.615,0.1961 +1738207200000,2760.615,2761.155,2760.115,2760.178,0.0948 +1738207500000,2760.138,2760.615,2759.845,2760.128,0.2234 +1738207800000,2760.225,2761.455,2760.178,2760.828,0.2488 +1738208100000,2760.788,2761.448,2760.688,2760.995,0.2113 +1738208400000,2760.995,2761.805,2760.858,2761.315,0.1297 +1738208700000,2761.315,2761.785,2760.955,2761.755,0.1986 +1738209000000,2762.025,2762.305,2761.625,2761.645,0.1056 +1738209300000,2761.638,2761.775,2761.265,2761.565,0.1817 +1738209600000,2761.585,2762.545,2761.365,2762.285,0.2381 +1738209900000,2762.285,2763.165,2762.205,2762.648,0.1811 +1738210200000,2762.665,2763.055,2762.455,2762.648,0.2687 +1738210500000,2762.648,2762.955,2762.355,2762.665,0.1419 +1738210800000,2762.665,2763.148,2762.295,2762.435,0.3202 +1738211100000,2762.435,2762.435,2761.735,2762.025,0.286 +1738211400000,2762.005,2762.015,2761.288,2761.375,0.157 +1738211700000,2761.365,2761.785,2760.998,2760.998,0.2402 +1738212000000,2760.998,2761.025,2760.235,2760.735,0.1333 +1738212300000,2760.715,2761.005,2759.945,2760.055,0.1315 +1738212600000,2760.055,2760.675,2759.875,2760.085,0.1884 +1738212900000,2760.055,2760.295,2759.625,2760.185,0.2436 +1738213200000,2760.185,2760.755,2759.825,2760.375,0.3262 +1738213500000,2760.345,2760.845,2759.985,2760.765,0.2767 +1738213800000,2760.735,2760.915,2759.805,2760.225,0.3157 +1738214100000,2760.225,2760.485,2760.095,2760.275,0.2033 +1738214400000,2760.255,2760.345,2759.725,2760.135,0.2336 +1738214700000,2760.135,2760.455,2759.435,2760.195,0.2398 +1738215000000,2760.215,2760.215,2759.385,2759.515,0.146 +1738215300000,2759.495,2759.755,2758.475,2758.785,0.0972 +1738215600000,2758.765,2759.365,2758.765,2759.055,0.1456 +1738215900000,2759.095,2760.055,2758.815,2759.515,0.0728 +1738216200000,2759.585,2760.355,2759.295,2760.325,0.0583 +1738216500000,2760.295,2761.035,2759.818,2760.455,0.0418 +1738216800000,2760.445,2761.235,2760.045,2760.255,0.11 +1738217100000,2760.195,2761.915,2760.195,2761.035,0.0896 +1738217400000,2761.005,2761.385,2760.505,2761.148,0.1363 +1738217700000,2761.148,2761.848,2760.345,2760.945,0.1475 +1738218000000,2760.975,2762.275,2760.885,2761.365,0.1833 +1738218300000,2761.415,2761.545,2760.775,2760.975,0.0781 +1738218600000,2760.985,2761.455,2760.485,2760.905,0.2349 +1738218900000,2760.858,2761.715,2760.585,2761.575,0.1728 +1738219200000,2761.605,2762.455,2761.455,2761.505,0.2949 +1738219500000,2761.485,2762.265,2761.085,2761.905,0.3306 +1738219800000,2761.835,2762.625,2761.315,2762.305,0.2631 +1738220100000,2762.245,2766.248,2762.175,2765.248,0.2602 +1738220400000,2765.248,2766.638,2764.658,2766.215,0.281 +1738220700000,2766.305,2766.768,2764.965,2765.608,0.2035 +1738221000000,2765.578,2766.715,2765.255,2766.295,0.1295 +1738221300000,2766.295,2768.235,2766.295,2767.545,0.2264 +1738221600000,2767.545,2768.165,2766.975,2767.115,0.4702 +1738221900000,2767.115,2767.415,2765.915,2766.325,0.3872 +1738222200000,2766.305,2766.325,2765.445,2765.685,0.1814 +1738222500000,2765.665,2766.265,2765.015,2766.145,0.1675 +1738222800000,2766.215,2767.415,2766.215,2767.015,0.314 +1738223100000,2767.015,2768.235,2766.865,2767.585,0.2083 +1738223400000,2767.615,2768.945,2767.615,2768.645,0.3079 +1738223700000,2768.665,2769.308,2768.505,2768.925,0.2087 +1738224000000,2768.955,2770.225,2768.265,2769.755,0.3205 +1738224300000,2769.755,2771.745,2769.725,2771.065,0.2751 +1738224600000,2771.035,2771.855,2770.555,2770.825,0.2055 +1738224900000,2770.795,2771.335,2769.965,2771.275,0.1425 +1738225200000,2771.315,2772.385,2771.185,2772.385,0.1507 +1738225500000,2772.395,2772.915,2771.485,2772.535,0.1491 +1738225800000,2772.515,2773.475,2772.055,2772.535,0.1443 +1738226100000,2772.495,2773.415,2772.305,2773.235,0.2427 +1738226400000,2773.245,2773.325,2771.575,2771.885,0.3087 +1738226700000,2771.885,2772.495,2770.785,2772.195,0.2146 +1738227000000,2772.225,2775.028,2772.205,2774.495,0.2459 +1738227300000,2774.495,2776.435,2774.475,2776.055,0.53 +1738227600000,2776.075,2776.195,2774.058,2774.298,0.3837 +1738227900000,2774.285,2774.845,2773.735,2774.435,0.3336 +1738228200000,2774.465,2775.195,2773.145,2774.925,0.2604 +1738228500000,2775.005,2775.955,2773.445,2773.605,0.2272 +1738228800000,2773.605,2773.605,2771.215,2771.845,0.3931 +1738229100000,2771.905,2775.095,2771.335,2774.985,0.1914 +1738229400000,2775.065,2775.735,2773.475,2773.475,0.3426 +1738229700000,2773.475,2774.985,2773.175,2774.605,0.2615 +1738230000000,2774.615,2775.365,2774.235,2774.745,0.3027 +1738230300000,2774.835,2775.065,2773.885,2774.705,0.1417 +1738230600000,2774.725,2775.415,2774.145,2774.235,0.1235 +1738230900000,2774.205,2774.605,2773.085,2774.105,0.1668 +1738231200000,2773.985,2775.705,2773.595,2774.805,0.3002 +1738231500000,2774.835,2775.825,2774.708,2775.775,0.2473 +1738231800000,2775.795,2776.495,2775.305,2776.445,0.1613 +1738232100000,2776.425,2777.638,2776.305,2776.785,0.4685 +1738232400000,2776.785,2778.245,2776.368,2778.125,0.3941 +1738232700000,2778.125,2779.015,2777.825,2777.978,0.3578 +1738233000000,2777.978,2778.905,2777.468,2778.475,0.377 +1738233300000,2778.495,2779.125,2777.945,2778.658,0.2764 +1738233600000,2778.658,2778.675,2777.798,2778.055,0.2868 +1738233900000,2778.055,2778.115,2777.475,2777.628,0.2084 +1738234200000,2777.628,2777.965,2777.168,2777.168,0.3126 +1738234500000,2777.225,2778.315,2777.168,2778.225,0.4357 +1738234800000,2778.235,2778.305,2777.055,2777.168,0.2578 +1738235100000,2777.168,2777.735,2777.088,2777.198,0.2889 +1738235400000,2777.248,2777.865,2777.088,2777.685,0.1971 +1738235700000,2777.675,2778.845,2777.395,2778.555,0.4355 +1738236000000,2778.515,2779.265,2778.205,2778.715,0.2929 +1738236300000,2778.715,2778.915,2778.115,2778.205,0.1326 +1738236600000,2778.205,2778.545,2778.018,2778.255,0.3573 +1738236900000,2778.245,2779.415,2778.045,2778.915,0.4386 +1738237200000,2778.915,2778.915,2777.715,2777.978,0.281 +1738237500000,2777.985,2778.295,2777.975,2778.135,0.1564 +1738237800000,2778.145,2778.195,2777.235,2777.955,0.2366 +1738238100000,2777.955,2778.425,2777.488,2777.625,0.4081 +1738238400000,2777.625,2777.985,2776.025,2776.665,0.3971 +1738238700000,2776.685,2777.728,2776.685,2777.465,0.4246 +1738239000000,2777.455,2778.565,2777.445,2778.535,0.344 +1738239300000,2778.535,2779.135,2778.038,2778.038,0.2885 +1738239600000,2778.038,2778.515,2777.758,2777.758,0.1716 +1738239900000,2777.765,2778.565,2777.758,2778.495,0.2634 +1738240200000,2778.495,2778.715,2778.038,2778.665,0.3837 +1738240500000,2778.675,2780.365,2778.675,2779.635,0.5514 +1738240800000,2779.548,2780.775,2779.045,2780.325,0.455 +1738241100000,2780.345,2780.655,2780.045,2780.505,0.3579 +1738241400000,2780.505,2781.115,2779.688,2779.835,0.4395 +1738241700000,2779.835,2780.265,2779.465,2780.115,0.1899 +1738242000000,2779.985,2782.975,2779.985,2781.935,0.847 +1738242300000,2781.935,2782.465,2781.185,2781.325,0.5548 +1738242600000,2781.275,2782.475,2781.045,2781.725,0.374 +1738242900000,2781.725,2781.785,2780.015,2780.625,0.5686 +1738243200000,2780.625,2782.135,2779.745,2781.655,0.7792 +1738243500000,2781.655,2782.085,2780.468,2780.468,0.1988 +1738243800000,2780.468,2781.945,2776.955,2779.815,0.1948 +1738244100000,2779.765,2782.525,2779.005,2782.145,0.3555 +1738244400000,2782.205,2784.348,2782.075,2783.485,0.3299 +1738244700000,2783.465,2784.305,2782.835,2783.825,0.1841 +1738245000000,2783.895,2784.925,2783.265,2784.435,0.1826 +1738245300000,2784.415,2785.808,2783.735,2785.498,0.4175 +1738245600000,2785.525,2785.868,2784.108,2784.395,0.3374 +1738245900000,2784.435,2784.615,2782.585,2784.105,0.2371 +1738246200000,2784.085,2784.235,2782.515,2783.545,0.2925 +1738246500000,2783.595,2784.805,2781.998,2783.668,0.4034 +1738246800000,2783.668,2785.925,2782.625,2785.685,0.2416 +1738247100000,2785.605,2788.085,2785.475,2786.645,0.2684 +1738247400000,2786.635,2787.005,2781.375,2781.645,0.2475 +1738247700000,2781.685,2783.438,2779.945,2782.798,0.319 +1738248000000,2782.808,2784.798,2782.495,2783.855,0.4049 +1738248300000,2783.865,2785.155,2782.875,2784.465,0.3088 +1738248600000,2784.485,2787.865,2784.268,2787.855,0.3044 +1738248900000,2787.795,2789.055,2786.708,2786.708,0.3515 +1738249200000,2786.708,2788.735,2786.708,2788.615,0.5581 +1738249500000,2788.778,2789.615,2786.235,2787.285,0.2603 +1738249800000,2787.305,2789.885,2786.675,2789.725,0.4394 +1738250100000,2789.678,2790.185,2788.525,2788.675,0.5325 +1738250400000,2788.698,2790.085,2788.345,2789.805,0.5053 +1738250700000,2789.855,2790.915,2788.985,2789.655,0.7348 +1738251000000,2789.695,2790.025,2787.205,2789.225,0.3689 +1738251300000,2789.305,2791.355,2788.995,2791.225,0.6249 +1738251600000,2791.215,2792.415,2790.535,2791.615,0.9168 +1738251900000,2791.585,2793.235,2791.015,2792.765,0.6401 +1738252200000,2792.715,2795.515,2792.715,2795.255,0.9248 +1738252500000,2795.255,2796.685,2793.698,2795.335,1.2873 +1738252800000,2795.355,2798.305,2794.865,2796.198,1.0643 +1738253100000,2796.198,2797.865,2795.225,2796.718,0.3946 +1738253400000,2796.718,2798.025,2793.448,2793.695,0.7429 +1738253700000,2793.665,2794.475,2791.898,2793.218,0.4867 +1738254000000,2793.218,2794.235,2791.165,2792.175,0.3951 +1738254300000,2792.175,2792.395,2790.175,2791.155,0.369 +1738254600000,2791.435,2793.795,2790.015,2792.895,0.4178 +1738254900000,2792.895,2794.238,2792.415,2793.755,0.6501 +1738255200000,2793.755,2794.425,2791.338,2792.415,0.2304 +1738255500000,2792.425,2794.255,2791.955,2793.345,0.1695 +1738255800000,2793.435,2793.945,2791.925,2792.425,0.3107 +1738256100000,2792.568,2792.945,2790.265,2790.545,0.3145 +1738256400000,2790.535,2790.995,2788.435,2789.625,0.2501 +1738256700000,2789.625,2791.345,2789.355,2790.935,0.2037 +1738257000000,2790.935,2792.135,2790.105,2790.165,0.2208 +1738257300000,2790.225,2790.805,2789.285,2789.765,0.2185 +1738257600000,2789.795,2791.105,2788.948,2790.935,0.1603 +1738257900000,2790.885,2791.725,2790.275,2791.145,0.1816 +1738258200000,2791.195,2793.665,2791.115,2793.645,0.2002 +1738258500000,2793.635,2794.994,2792.855,2793.725,0.1649 +1738258800000,2793.695,2794.635,2793.375,2794.215,0.2849 +1738259100000,2794.175,2795.255,2793.635,2794.315,0.3104 +1738259400000,2794.328,2795.665,2793.655,2795.495,0.2154 +1738259700000,2795.478,2795.585,2794.495,2795.385,0.4896 +1738260000000,2795.378,2795.995,2794.765,2795.635,0.3203 +1738260300000,2795.655,2796.405,2794.445,2794.538,0.3595 +1738260600000,2794.538,2795.605,2792.805,2793.755,0.5476 +1738260900000,2793.585,2795.275,2793.055,2793.735,0.2805 +1738261200000,2793.765,2796.845,2793.765,2796.545,0.1426 +1738261500000,2796.415,2796.965,2794.375,2794.535,0.1788 +1738261800000,2794.505,2794.555,2791.895,2793.368,0.2219 +1738262100000,2793.405,2795.025,2793.368,2794.705,0.1432 +1738262400000,2794.645,2795.325,2794.045,2794.475,0.125 +1738262700000,2794.485,2795.505,2794.325,2794.825,0.1022 +1738263000000,2794.855,2795.608,2794.315,2794.678,0.3778 +1738263300000,2794.385,2795.628,2794.005,2794.805,0.4145 +1738263600000,2794.715,2795.068,2792.348,2793.078,0.3398 +1738263900000,2792.915,2793.888,2792.835,2792.985,0.1983 +1738264200000,2792.965,2794.148,2792.885,2794.008,0.2591 +1738264500000,2794.008,2794.298,2792.265,2792.735,0.2835 +1738264800000,2792.775,2793.015,2790.875,2791.335,0.4331 +1738265100000,2791.355,2791.675,2790.748,2791.285,0.1567 +1738265400000,2791.375,2792.215,2790.578,2791.855,0.076 +1738265700000,2791.865,2792.595,2791.635,2792.285,0.0725 +1738266000000,2792.345,2792.925,2791.885,2792.715,0.086 +1738266300000,2792.745,2793.085,2792.225,2792.638,0.0524 +1738266600000,2792.665,2793.525,2792.395,2792.725,0.0735 +1738266900000,2792.725,2793.555,2792.475,2793.265,0.1009 +1738267200000,2793.265,2793.305,2792.165,2792.775,0.2217 +1738267500000,2792.775,2794.125,2792.665,2793.855,0.1109 +1738267800000,2793.865,2794.855,2793.465,2794.085,0.1284 +1738268100000,2794.135,2794.485,2793.435,2793.785,0.1768 +1738268400000,2793.805,2795.148,2793.615,2794.635,0.1478 +1738268700000,2794.695,2795.305,2794.245,2794.545,0.2212 +1738269000000,2794.608,2795.415,2794.525,2795.355,0.1924 +1738269300000,2795.395,2796.548,2792.465,2793.415,0.559 +1738269600000,2793.395,2796.505,2792.755,2794.795,0.4592 +1738269900000,2794.795,2798.075,2794.035,2796.298,0.7885 +1738270200000,2796.208,2796.305,2793.335,2793.485,0.6718 +1738270500000,2793.395,2795.715,2793.195,2795.465,0.2198 +1738270800000,2795.465,2798.135,2795.035,2797.505,0.1031 +1738271100000,2797.505,2797.705,2794.448,2794.768,0.1409 +1738271400000,2794.705,2796.648,2794.448,2795.385,0.179 +1738271700000,2795.385,2795.918,2789.648,2792.005,0.1436 +1738272000000,2792.048,2792.888,2790.295,2791.148,0.0682 +1738272300000,2791.148,2795.265,2789.405,2790.915,0.074 +1738272600000,2790.848,2794.708,2790.545,2793.395,0.108 +1738272900000,2793.395,2793.795,2792.165,2792.695,0.101 +1738273200000,2792.818,2793.268,2791.445,2792.755,0.1275 +1738273500000,2792.735,2793.698,2791.815,2793.355,0.1049 +1738273800000,2793.265,2794.595,2792.185,2793.955,0.1179 +1738274100000,2793.935,2793.945,2792.115,2793.465,0.0819 +1738278000000,2793.148,2793.248,2792.748,2792.848,0.0043 +1738278300000,2792.948,2795.595,2792.795,2792.948,0.031 +1738278600000,2792.948,2794.555,2791.048,2794.175,0.0392 +1738278900000,2794.088,2794.585,2793.485,2793.545,0.1676 +1738279200000,2793.628,2794.345,2793.405,2793.945,0.1799 +1738279500000,2794.005,2794.825,2793.675,2794.745,0.0446 +1738279800000,2794.665,2794.665,2793.065,2793.375,0.0812 +1738280100000,2793.325,2794.095,2792.785,2793.385,0.1296 +1738280400000,2793.355,2794.385,2793.125,2793.415,0.0581 +1738280700000,2793.325,2795.635,2793.285,2794.605,0.0847 +1738281000000,2794.495,2795.738,2793.865,2794.465,0.0898 +1738281300000,2794.455,2796.578,2794.355,2795.965,0.1168 +1738281600000,2795.948,2797.155,2795.015,2796.665,0.2408 +1738281900000,2796.665,2799.375,2796.415,2797.148,0.2582 +1738282200000,2797.148,2797.875,2796.995,2797.485,0.1079 +1738282500000,2797.465,2798.465,2797.085,2798.175,0.0747 +1738282800000,2798.175,2798.565,2797.175,2797.475,0.0365 +1738283100000,2797.475,2797.575,2796.655,2797.575,0.0883 +1738283400000,2797.595,2798.305,2795.735,2795.795,0.1281 +1738283700000,2795.795,2796.535,2795.545,2796.125,0.0956 +1738284000000,2796.125,2796.485,2795.675,2796.035,0.0573 +1738284300000,2796.025,2796.935,2795.575,2795.955,0.1382 +1738284600000,2795.965,2796.725,2795.125,2795.435,0.1111 +1738284900000,2795.485,2795.715,2794.265,2795.705,0.1652 +1738285200000,2795.685,2795.945,2794.525,2795.095,0.2287 +1738285500000,2795.085,2795.935,2794.905,2795.195,0.225 +1738285800000,2795.155,2796.405,2795.135,2796.105,0.1344 +1738286100000,2796.115,2796.115,2795.705,2795.805,0.105 +1738286400000,2795.885,2796.425,2795.695,2796.055,0.1359 +1738286700000,2795.935,2796.495,2794.875,2794.895,0.4658 +1738287000000,2794.895,2795.015,2794.538,2794.955,0.3905 +1738287300000,2794.955,2795.985,2794.695,2795.745,0.2795 +1738287600000,2795.745,2796.005,2795.345,2795.415,0.3522 +1738287900000,2795.395,2795.645,2794.945,2795.295,0.334 +1738288200000,2795.305,2795.735,2794.985,2795.565,0.1796 +1738288500000,2795.518,2796.475,2795.425,2796.185,0.2137 +1738288800000,2796.185,2796.445,2794.795,2795.735,0.1337 +1738289100000,2795.735,2796.155,2794.975,2795.585,0.1241 +1738289400000,2795.625,2797.265,2795.575,2796.785,0.119 +1738289700000,2796.935,2798.005,2796.875,2797.428,0.0849 +1738290000000,2797.428,2797.975,2796.665,2796.728,0.125 +1738290300000,2796.728,2796.955,2796.118,2796.305,0.2492 +1738290600000,2796.305,2796.855,2795.385,2796.755,0.2278 +1738290900000,2796.795,2797.255,2794.795,2794.805,0.3227 +1738291200000,2794.795,2796.955,2794.665,2796.245,0.2585 +1738291500000,2796.245,2796.935,2795.935,2796.885,0.287 +1738291800000,2796.905,2797.605,2796.675,2797.165,0.2517 +1738292100000,2797.155,2797.228,2795.895,2796.015,0.2811 +1738292400000,2796.005,2796.875,2795.505,2796.175,0.2935 +1738292700000,2796.175,2798.065,2795.895,2797.305,0.3407 +1738293000000,2797.345,2797.545,2796.845,2797.025,0.2216 +1738293300000,2797.025,2797.615,2796.655,2796.915,0.3729 +1738293600000,2796.915,2797.245,2796.485,2796.915,0.233 +1738293900000,2796.815,2797.445,2796.475,2796.585,0.2742 +1738294200000,2796.545,2797.475,2796.465,2797.415,0.3309 +1738294500000,2797.405,2797.435,2796.565,2796.765,0.2278 +1738294800000,2796.775,2797.155,2796.615,2796.965,0.2637 +1738295100000,2797.035,2797.226,2796.615,2796.875,0.1885 +1738295400000,2796.865,2797.215,2796.588,2796.885,0.1652 +1738295700000,2796.945,2797.175,2796.115,2796.195,0.2219 +1738296000000,2796.185,2796.185,2794.955,2795.075,0.1445 +1738296300000,2795.075,2795.345,2794.748,2795.045,0.118 +1738296600000,2795.015,2795.165,2794.988,2794.988,0.0726 +1738296900000,2794.988,2795.438,2794.455,2795.208,0.0858 +1738297200000,2795.195,2795.285,2794.908,2794.965,0.1198 +1738297500000,2794.955,2795.445,2794.758,2794.768,0.1178 +1738297800000,2794.765,2795.295,2794.675,2794.968,0.0982 +1738298100000,2795.045,2795.175,2794.768,2795.105,0.2026 +1738298400000,2795.115,2795.715,2795.105,2795.635,0.2256 +1738298700000,2795.665,2796.245,2795.485,2795.985,0.2523 +1738299000000,2795.945,2796.015,2794.345,2795.065,0.2641 +1738299300000,2795.015,2795.995,2794.925,2795.835,0.1294 +1738299600000,2795.835,2796.035,2795.025,2795.965,0.2606 +1738299900000,2795.955,2796.255,2795.165,2795.795,0.2408 +1738300200000,2795.835,2796.295,2795.075,2795.965,0.0999 +1738300500000,2796.005,2796.075,2795.435,2795.945,0.0896 +1738300800000,2795.975,2795.985,2795.115,2795.215,0.1052 +1738301100000,2795.265,2795.625,2794.745,2795.245,0.1221 +1738301400000,2795.285,2795.285,2793.945,2794.025,0.1477 +1738301700000,2794.025,2795.835,2793.735,2795.675,0.2691 +1738302000000,2795.675,2796.155,2794.055,2794.525,0.321 +1738302300000,2794.535,2795.048,2793.855,2794.655,0.368 +1738302600000,2794.715,2795.385,2794.635,2795.105,0.4787 +1738302900000,2795.105,2795.695,2794.895,2795.445,0.3839 +1738303200000,2795.435,2795.435,2794.325,2795.005,0.3234 +1738303500000,2795.005,2795.645,2794.638,2795.165,0.3111 +1738303800000,2795.165,2795.645,2794.485,2794.745,0.2768 +1738304100000,2794.608,2794.795,2793.215,2793.835,0.1765 +1738304400000,2793.835,2794.735,2793.705,2793.995,0.2075 +1738304700000,2794.005,2794.635,2793.325,2794.348,0.2902 +1738305000000,2794.318,2794.468,2793.425,2793.735,0.235 +1738305300000,2793.668,2794.465,2793.588,2794.275,0.246 +1738305600000,2794.298,2795.365,2794.215,2794.408,0.1452 +1738305900000,2794.408,2795.378,2793.785,2795.245,0.2378 +1738306200000,2795.208,2795.208,2793.108,2793.275,0.2545 +1738306500000,2793.395,2793.535,2791.905,2792.645,0.1912 +1738306800000,2792.685,2793.715,2791.915,2793.305,0.1405 +1738307100000,2793.215,2794.925,2793.125,2793.975,0.2143 +1738307400000,2793.915,2796.125,2793.565,2795.855,0.2187 +1738307700000,2795.875,2797.145,2795.835,2797.095,0.2821 +1738308000000,2797.125,2798.895,2796.455,2798.855,0.1081 +1738308300000,2798.835,2799.965,2798.255,2799.485,0.1744 +1738308600000,2799.485,2800.645,2799.005,2799.825,0.3114 +1738308900000,2799.785,2800.095,2798.855,2799.385,0.5255 +1738309200000,2799.365,2800.145,2797.078,2797.555,0.4168 +1738309500000,2797.555,2798.885,2797.455,2798.745,0.5293 +1738309800000,2798.765,2799.368,2797.585,2797.865,0.2954 +1738310100000,2797.815,2798.655,2797.185,2798.075,0.233 +1738310400000,2798.055,2799.275,2796.765,2797.135,0.3313 +1738310700000,2797.125,2797.725,2795.555,2797.625,0.1443 +1738311000000,2797.635,2798.455,2796.908,2797.845,0.0929 +1738311300000,2797.875,2798.065,2795.595,2796.425,0.1917 +1738311600000,2796.415,2796.568,2793.865,2794.428,0.3483 +1738311900000,2794.568,2794.568,2793.095,2793.548,0.4167 +1738312200000,2793.388,2793.588,2792.235,2792.795,0.3805 +1738312500000,2792.795,2793.938,2792.108,2793.238,0.4146 +1738312800000,2793.238,2794.555,2793.138,2793.965,0.412 +1738313100000,2793.965,2794.145,2793.065,2793.368,0.223 +1738313400000,2793.315,2793.745,2792.548,2792.628,0.1683 +1738313700000,2792.615,2793.318,2791.385,2793.135,0.1872 +1738314000000,2793.185,2794.568,2792.455,2793.375,0.2986 +1738314300000,2793.405,2794.685,2792.715,2794.385,0.1845 +1738314600000,2794.365,2795.195,2793.695,2794.565,0.2641 +1738314900000,2794.608,2795.185,2793.615,2794.795,0.1031 +1738315200000,2794.815,2795.175,2793.645,2794.875,0.1299 +1738315500000,2794.855,2794.995,2793.945,2794.445,0.0746 +1738315800000,2794.675,2796.105,2794.145,2795.815,0.0856 +1738316100000,2795.855,2796.315,2795.485,2795.975,0.1371 +1738316400000,2795.945,2796.025,2794.215,2794.475,0.1697 +1738316700000,2794.485,2794.835,2793.645,2794.125,0.1104 +1738317000000,2794.125,2795.135,2793.815,2795.045,0.1165 +1738317300000,2795.015,2795.155,2793.215,2793.395,0.2442 +1738317600000,2793.395,2794.105,2792.705,2793.965,0.2398 +1738317900000,2793.965,2795.045,2793.785,2794.765,0.1229 +1738318200000,2794.805,2795.095,2792.215,2792.765,0.1275 +1738318500000,2792.785,2793.755,2791.595,2793.185,0.133 +1738318800000,2793.165,2794.545,2792.965,2794.165,0.1686 +1738319100000,2794.175,2794.555,2793.435,2793.835,0.0806 +1738319400000,2793.875,2794.285,2790.908,2791.735,0.2623 +1738319700000,2791.738,2792.345,2790.895,2791.695,0.1108 +1738320000000,2791.725,2792.225,2791.345,2791.745,0.0578 +1738320300000,2791.765,2793.665,2791.565,2793.325,0.0941 +1738320600000,2793.285,2794.755,2793.245,2794.545,0.1341 +1738320900000,2794.495,2794.585,2793.515,2794.095,0.0931 +1738321200000,2793.905,2794.365,2792.225,2793.465,0.1197 +1738321500000,2793.485,2794.685,2792.855,2794.415,0.1031 +1738321800000,2794.425,2795.135,2793.505,2795.065,0.0826 +1738322100000,2795.065,2796.255,2794.555,2796.155,0.1105 +1738322400000,2796.185,2796.225,2794.885,2795.325,0.158 +1738322700000,2795.375,2797.085,2795.135,2796.565,0.2231 +1738323000000,2796.545,2797.105,2795.785,2796.385,0.1498 +1738323300000,2796.385,2797.565,2795.815,2797.285,0.1977 +1738323600000,2797.275,2797.775,2796.245,2796.925,0.213 +1738323900000,2796.875,2798.235,2796.185,2798.105,0.1525 +1738324200000,2798.025,2800.215,2797.715,2799.835,0.173 +1738324500000,2799.835,2800.535,2799.085,2799.985,0.2312 +1738324800000,2799.905,2802.155,2799.485,2801.975,0.2095 +1738325100000,2801.985,2802.375,2800.795,2800.908,0.1911 +1738325400000,2800.915,2802.595,2800.908,2801.755,0.2505 +1738325700000,2801.755,2805.005,2801.158,2804.845,0.2352 +1738326000000,2804.818,2805.415,2803.588,2805.005,0.1787 +1738326300000,2805.005,2805.785,2804.558,2805.155,0.1863 +1738326600000,2805.145,2805.725,2804.345,2805.095,0.247 +1738326900000,2805.105,2806.494,2804.695,2805.725,0.2999 +1738327200000,2805.705,2807.545,2805.535,2807.045,0.2927 +1738327500000,2806.925,2807.565,2805.485,2806.885,0.1689 +1738327800000,2806.835,2806.935,2805.015,2805.645,0.1378 +1738328100000,2805.655,2805.855,2804.505,2805.265,0.1206 +1738328400000,2805.125,2805.475,2803.695,2804.775,0.461 +1738328700000,2804.685,2805.048,2804.265,2804.515,0.2001 +1738329000000,2804.475,2805.055,2803.745,2804.495,0.199 +1738329300000,2804.505,2806.035,2804.465,2805.855,0.2751 +1738329600000,2805.705,2806.405,2804.155,2804.965,0.3638 +1738329900000,2804.975,2806.215,2803.535,2803.535,0.1674 +1738330200000,2803.508,2805.825,2802.818,2805.635,0.3081 +1738330500000,2805.655,2807.695,2803.025,2807.635,0.2205 +1738330800000,2807.645,2808.315,2806.548,2806.948,0.2996 +1738331100000,2807.048,2807.618,2805.305,2806.245,0.2455 +1738331400000,2806.235,2806.645,2804.685,2805.898,0.3093 +1738331700000,2805.898,2806.755,2805.755,2806.155,0.228 +1738332000000,2806.148,2806.748,2804.798,2806.658,0.4133 +1738332300000,2806.658,2807.038,2804.805,2805.275,0.3167 +1738332600000,2805.245,2805.785,2804.418,2805.505,0.2057 +1738332900000,2805.495,2806.405,2804.418,2806.115,0.212 +1738333200000,2806.135,2807.165,2805.475,2806.925,0.2382 +1738333500000,2806.925,2807.645,2806.335,2807.455,0.2891 +1738333800000,2807.485,2808.995,2806.815,2808.645,0.2927 +1738334100000,2808.665,2808.845,2806.545,2808.305,0.4008 +1738334400000,2808.305,2809.265,2807.595,2808.838,0.2909 +1738334700000,2808.478,2808.838,2804.875,2807.158,0.3838 +1738335000000,2807.188,2808.798,2806.765,2808.498,0.4763 +1738335300000,2808.498,2812.475,2808.498,2812.195,0.4312 +1738335600000,2812.235,2813.458,2812.165,2812.895,0.6618 +1738335900000,2812.895,2814.815,2812.688,2814.285,0.7802 +1738336200000,2814.395,2816.935,2814.075,2815.225,0.8604 +1738336500000,2815.225,2815.225,2810.975,2811.628,0.7066 +1738336800000,2811.628,2812.335,2809.045,2810.175,0.4345 +1738337100000,2810.205,2812.825,2809.315,2809.575,0.7862 +1738337400000,2809.575,2810.445,2808.115,2810.285,0.9596 +1738337700000,2810.375,2811.185,2809.195,2810.965,0.8886 +1738338000000,2810.958,2811.455,2809.695,2811.195,0.6934 +1738338300000,2811.225,2811.425,2809.075,2809.435,0.6653 +1738338600000,2809.238,2810.325,2808.545,2809.725,0.6564 +1738338900000,2809.715,2810.535,2808.555,2808.935,0.4851 +1738339200000,2809.085,2809.455,2806.945,2807.365,0.4913 +1738339500000,2807.365,2809.665,2807.215,2809.185,0.4528 +1738339800000,2809.235,2810.115,2809.055,2809.485,0.3136 +1738340100000,2809.465,2809.515,2805.805,2806.075,0.3371 +1738340400000,2806.075,2807.245,2805.515,2805.595,0.5686 +1738340700000,2805.595,2806.565,2804.835,2806.425,0.4427 +1738341000000,2806.575,2808.995,2806.465,2807.975,0.2948 +1738341300000,2807.955,2808.435,2806.535,2807.735,0.1475 +1738341600000,2807.765,2809.455,2806.385,2807.095,0.3331 +1738341900000,2807.095,2807.425,2805.825,2806.385,0.258 +1738342200000,2806.265,2808.325,2805.665,2808.165,0.1882 +1738342500000,2808.235,2808.315,2805.695,2807.295,0.1701 +1738342800000,2807.315,2809.395,2807.095,2808.925,0.2533 +1738343100000,2808.965,2809.815,2805.305,2806.355,0.3781 +1738343400000,2806.355,2807.295,2802.895,2806.295,0.7957 +1738343700000,2806.128,2812.655,2803.405,2810.835,0.4087 +1738344000000,2810.875,2811.948,2807.975,2808.848,0.6065 +1738344300000,2808.795,2809.248,2805.915,2807.715,0.5293 +1738344600000,2807.715,2809.885,2806.965,2808.778,0.423 +1738344900000,2808.698,2812.495,2808.118,2812.305,0.5169 +1738345200000,2812.295,2816.088,2812.225,2813.295,0.8761 +1738345500000,2813.598,2815.978,2811.015,2812.665,0.9973 +1738345800000,2812.665,2813.065,2809.185,2810.178,0.5821 +1738346100000,2810.048,2810.435,2807.865,2808.475,0.7203 +1738346400000,2808.468,2808.875,2806.215,2806.298,0.6836 +1738346700000,2806.578,2808.248,2805.538,2806.915,0.6641 +1738347000000,2806.925,2807.675,2805.015,2805.165,0.7631 +1738347300000,2805.058,2805.448,2801.148,2801.675,0.5457 +1738347600000,2801.675,2804.448,2798.775,2802.575,0.6197 +1738347900000,2802.568,2802.618,2798.215,2799.565,0.4016 +1738348200000,2799.565,2799.655,2795.075,2796.315,0.3379 +1738348500000,2796.285,2801.515,2796.095,2800.995,0.3579 +1738348800000,2801.005,2803.065,2799.925,2802.095,0.3309 +1738349100000,2802.105,2802.295,2799.265,2800.335,0.2353 +1738349400000,2800.415,2800.765,2797.445,2798.595,0.3861 +1738349700000,2798.595,2799.385,2797.775,2798.685,0.4451 +1738350000000,2798.725,2798.945,2797.425,2797.885,0.4673 +1738350300000,2797.915,2798.785,2796.735,2797.995,0.3738 +1738350600000,2798.085,2800.925,2797.295,2800.775,0.215 +1738350900000,2800.765,2800.885,2798.765,2799.555,0.2393 +1738351200000,2799.535,2801.415,2799.465,2801.215,0.1754 +1738351500000,2801.235,2801.675,2800.325,2801.605,0.1728 +1738351800000,2801.585,2802.595,2799.795,2800.435,0.2627 +1738352100000,2800.458,2800.825,2799.215,2800.115,0.3647 +1738352400000,2800.055,2800.185,2795.898,2796.428,0.4825 +1738352700000,2796.225,2797.568,2795.118,2797.425,0.36 +1738353000000,2797.425,2797.965,2796.165,2797.215,0.2136 +1738353300000,2797.175,2797.495,2794.818,2795.905,0.2338 +1738353600000,2795.955,2796.108,2793.965,2794.565,0.4897 +1738353900000,2794.545,2796.375,2794.305,2796.245,0.3943 +1738354200000,2796.285,2797.395,2795.975,2797.065,0.2851 +1738354500000,2797.065,2797.365,2795.135,2796.455,0.2278 +1738354800000,2796.435,2796.985,2795.815,2796.705,0.2182 +1738355100000,2796.725,2797.055,2795.865,2796.835,0.2451 +1738355400000,2796.865,2797.325,2795.898,2796.385,0.2862 +1738355700000,2796.265,2797.475,2796.185,2797.285,0.3438 +1738356000000,2797.265,2798.685,2796.378,2798.655,0.3768 +1738356300000,2798.635,2800.175,2798.415,2799.975,0.3476 +1738356600000,2799.975,2800.938,2798.898,2799.855,0.3908 +1738356900000,2799.848,2801.988,2798.958,2800.698,0.5837 +1738357200000,2800.738,2801.555,2798.808,2801.505,0.2362 +1738357500000,2801.495,2802.035,2800.125,2800.998,0.2344 +1738357800000,2800.998,2801.558,2799.498,2801.165,0.1762 +1738358100000,2801.518,2802.295,2801.008,2801.428,0.0914 +1738358400000,2801.508,2801.958,2800.498,2801.135,0.1037 +1738358700000,2801.308,2801.308,2799.888,2800.858,0.1025 +1738359000000,2800.928,2801.178,2800.128,2800.868,0.0942 +1738359300000,2800.708,2801.038,2798.495,2798.825,0.1369 +1738359600000,2798.825,2799.505,2798.135,2799.465,0.0917 +1738359900000,2799.405,2800.785,2799.405,2800.705,0.0657 +1738360200000,2800.735,2801.925,2799.545,2799.825,0.0867 +1738360500000,2800.075,2800.845,2796.605,2798.085,0.0639 +1738537200000,2793.987,2801.748,2793.987,2801.448,0.0061 +1738537500000,2800.758,2802.548,2796.388,2800.848,0.1432 +1738537800000,2799.788,2803.148,2797.348,2801.448,0.1933 +1738538100000,2801.348,2802.048,2797.918,2799.545,0.3751 +1738538400000,2799.005,2799.348,2789.008,2791.875,0.4152 +1738538700000,2791.875,2792.785,2786.948,2791.225,0.1763 +1738539000000,2791.325,2791.325,2785.165,2788.865,0.2373 +1738539300000,2788.685,2789.848,2782.548,2784.955,0.1731 +1738539600000,2784.948,2792.848,2784.795,2791.605,0.2115 +1738539900000,2791.428,2792.155,2788.148,2792.155,0.156 +1738540200000,2792.145,2794.048,2790.648,2792.808,0.1235 +1738540500000,2792.868,2793.965,2790.648,2792.545,0.102 +1738540800000,2792.108,2793.838,2791.368,2792.128,0.2448 +1738541100000,2792.058,2795.055,2790.848,2792.348,0.112 +1738541400000,2792.248,2794.038,2790.508,2793.368,0.1293 +1738541700000,2793.348,2795.208,2792.838,2794.618,0.242 +1738542000000,2794.618,2794.618,2789.575,2790.318,0.5273 +1738542300000,2790.578,2794.048,2790.135,2793.318,0.3989 +1738542600000,2793.318,2793.818,2791.118,2792.938,0.3836 +1738542900000,2793.268,2795.598,2792.268,2793.288,0.4055 +1738543200000,2793.288,2795.538,2792.598,2794.358,0.478 +1738543500000,2794.358,2794.648,2792.725,2794.458,0.3915 +1738543800000,2794.468,2795.488,2790.805,2790.805,0.4101 +1738544100000,2790.795,2792.405,2790.458,2792.005,0.1885 +1738544400000,2791.975,2792.035,2786.998,2787.478,0.338 +1738544700000,2787.458,2789.548,2783.905,2784.505,0.3287 +1738545000000,2784.515,2785.805,2782.375,2785.345,0.2086 +1738545300000,2785.325,2785.415,2781.115,2782.505,0.2012 +1738545600000,2782.408,2784.275,2781.525,2781.858,0.1999 +1738545900000,2781.858,2782.858,2781.278,2782.068,0.3832 +1738546200000,2782.068,2783.695,2780.508,2783.475,0.4775 +1738546500000,2783.448,2784.448,2781.565,2781.678,0.2584 +1738546800000,2781.648,2783.585,2780.705,2783.305,0.1882 +1738547100000,2783.315,2783.635,2782.365,2782.405,0.1508 +1738547400000,2782.375,2783.795,2781.835,2782.455,0.1802 +1738547700000,2782.455,2782.505,2777.845,2782.095,0.253 +1738548000000,2782.075,2782.595,2777.698,2779.035,0.2021 +1738548300000,2779.105,2780.165,2775.438,2777.585,0.3722 +1738548600000,2777.468,2779.568,2776.285,2778.288,0.3686 +1738548900000,2778.288,2780.445,2777.235,2778.265,0.304 +1738549200000,2778.245,2779.305,2776.815,2779.235,0.3069 +1738549500000,2779.195,2781.135,2776.925,2777.835,0.3343 +1738549800000,2777.865,2779.528,2776.118,2779.278,0.6948 +1738550100000,2779.278,2779.278,2773.345,2774.515,0.6301 +1738550400000,2774.505,2776.075,2773.535,2775.685,0.4116 +1738550700000,2775.715,2776.535,2774.985,2775.665,0.5081 +1738551000000,2775.685,2777.405,2775.308,2776.815,0.5097 +1738551300000,2776.815,2778.075,2776.445,2777.925,0.2192 +1738551600000,2777.935,2778.315,2776.105,2776.985,0.3564 +1738551900000,2777.018,2777.945,2775.885,2776.185,0.2299 +1738552200000,2776.195,2776.995,2774.308,2775.225,0.2054 +1738552500000,2775.185,2775.835,2774.865,2775.075,0.2334 +1738552800000,2775.085,2775.755,2773.825,2774.735,0.334 +1738553100000,2774.715,2775.768,2773.568,2775.175,0.4367 +1738553400000,2775.225,2776.178,2774.545,2775.198,0.6796 +1738553700000,2775.198,2775.208,2771.898,2773.265,0.4201 +1738554000000,2773.295,2773.615,2771.885,2773.515,0.2586 +1738554300000,2773.515,2774.195,2773.165,2773.505,0.1622 +1738554600000,2773.525,2774.025,2772.425,2773.895,0.2545 +1738554900000,2773.885,2775.958,2773.695,2774.225,0.1999 +1738555200000,2774.195,2778.348,2773.935,2778.148,0.3825 +1738555500000,2778.218,2782.318,2777.808,2782.188,0.7779 +1738555800000,2782.158,2782.865,2780.635,2782.458,0.5059 +1738556100000,2782.458,2782.855,2780.365,2780.898,0.4503 +1738556400000,2780.855,2780.855,2778.878,2780.005,0.4809 +1738556700000,2779.988,2779.995,2778.635,2779.055,0.2636 +1738557000000,2779.045,2779.305,2776.805,2778.725,0.2713 +1738557300000,2778.765,2780.525,2778.695,2780.175,0.1485 +1738557600000,2780.185,2781.395,2779.685,2779.815,0.1933 +1738557900000,2779.805,2780.585,2779.238,2779.985,0.346 +1738558200000,2779.975,2780.755,2779.375,2780.645,0.189 +1738558500000,2780.655,2781.385,2779.925,2780.595,0.1367 +1738558800000,2780.575,2781.075,2779.775,2780.308,0.2359 +1738559100000,2780.298,2781.065,2779.795,2780.365,0.2117 +1738559400000,2780.355,2782.118,2780.115,2781.145,0.19 +1738559700000,2781.115,2783.085,2780.955,2782.995,0.1596 +1738560000000,2783.085,2783.385,2781.568,2782.525,0.0943 +1738560300000,2782.545,2784.755,2782.515,2784.505,0.1535 +1738560600000,2784.508,2784.538,2783.235,2784.055,0.2273 +1738560900000,2784.095,2784.925,2783.155,2783.355,0.2146 +1738561200000,2783.355,2783.355,2782.535,2783.145,0.2092 +1738561500000,2783.105,2783.675,2782.555,2782.975,0.2211 +1738561800000,2782.935,2783.855,2782.878,2783.488,0.1954 +1738562100000,2783.485,2784.085,2782.745,2782.905,0.2344 +1738562400000,2782.865,2783.825,2782.738,2782.985,0.258 +1738562700000,2782.945,2784.055,2782.865,2783.845,0.2208 +1738563000000,2783.945,2784.815,2783.215,2784.625,0.1174 +1738563300000,2784.565,2786.905,2783.715,2786.725,0.1258 +1738563600000,2786.725,2787.445,2785.475,2787.328,0.1257 +1738563900000,2787.245,2787.475,2786.495,2786.818,0.1902 +1738564200000,2786.708,2787.948,2786.048,2786.875,0.275 +1738564500000,2786.835,2787.005,2785.428,2786.135,0.2373 +1738564800000,2786.105,2787.535,2784.808,2784.855,0.1585 +1738565100000,2784.885,2787.145,2783.798,2786.635,0.1983 +1738565400000,2786.675,2787.135,2785.985,2786.135,0.2032 +1738565700000,2786.145,2786.985,2785.775,2786.515,0.1658 +1738566000000,2786.545,2788.395,2785.815,2787.598,0.4166 +1738566300000,2787.535,2788.895,2785.768,2788.238,0.3562 +1738566600000,2788.218,2788.538,2786.865,2788.118,0.2417 +1738566900000,2788.128,2788.298,2785.715,2786.868,0.2883 +1738567200000,2786.868,2788.145,2786.868,2786.868,0.207 +1738567500000,2786.868,2787.725,2786,2786.675,0.251 +1738567800000,2786.695,2787.395,2786,2786.885,0.2609 +1738568100000,2786.845,2787.045,2785.095,2786.315,0.3119 +1738568400000,2786.345,2789.485,2785.765,2788.805,0.2917 +1738568700000,2788.685,2788.735,2786.795,2788.185,0.1585 +1738569000000,2788.145,2788.585,2786.855,2787.835,0.1046 +1738569300000,2787.825,2789.645,2786.855,2789.155,0.1211 +1738569600000,2789.155,2790.115,2786.755,2787.755,0.2358 +1738569900000,2787.725,2789.258,2786.948,2788.408,0.5759 +1738570200000,2788.368,2793.795,2788.268,2793.155,0.5658 +1738570500000,2793.115,2794.965,2792.475,2794.148,0.2534 +1738570800000,2794.148,2797.665,2793.648,2796.488,0.3407 +1738571100000,2796.408,2798.485,2795.645,2797.588,0.4107 +1738571400000,2797.588,2799.035,2797.108,2798.485,0.4767 +1738571700000,2798.465,2800.305,2797.968,2799.325,0.279 +1738572000000,2799.335,2799.915,2797.315,2798.205,0.2427 +1738572300000,2798.235,2799.055,2797.665,2797.865,0.1378 +1738572600000,2798.125,2798.125,2796.245,2796.695,0.1261 +1738572900000,2796.675,2797.915,2796.258,2796.565,0.1545 +1738573200000,2796.585,2798.015,2795.945,2797.315,0.2559 +1738573500000,2797.315,2797.695,2796.098,2797.205,0.2522 +1738573800000,2797.205,2798.335,2796.845,2797.695,0.1433 +1738574100000,2797.645,2797.715,2794.845,2795.125,0.433 +1738574400000,2795.058,2797.515,2794.485,2797.475,0.4327 +1738574700000,2797.488,2798.475,2796.965,2797.858,0.29 +1738575000000,2797.775,2799.148,2796.488,2799.085,0.3421 +1738575300000,2799.078,2800.678,2798.538,2799.338,0.696 +1738575600000,2799.338,2799.585,2798.175,2798.725,0.3241 +1738575900000,2798.675,2798.995,2795.975,2797.435,0.21 +1738576200000,2797.248,2797.855,2796.615,2797.155,0.2049 +1738576500000,2797.205,2797.415,2795.765,2796.188,0.3015 +1738576800000,2796.198,2796.488,2794.185,2795.395,0.3215 +1738577100000,2795.365,2796.425,2793.125,2795.915,0.2629 +1738577400000,2795.885,2796.005,2793.938,2795.058,0.2729 +1738577700000,2795.058,2795.785,2794.665,2795.635,0.2487 +1738578000000,2795.665,2795.955,2794.565,2794.608,0.1558 +1738578300000,2794.608,2795.275,2793.965,2795.005,0.2011 +1738578600000,2795.015,2795.505,2793.108,2793.635,0.6115 +1738578900000,2793.718,2794.915,2792.765,2794.255,0.3799 +1738579200000,2794.195,2796.685,2794.125,2796.585,0.1423 +1738579500000,2796.585,2797.805,2795.985,2797.645,0.1674 +1738579800000,2797.675,2799.945,2797.515,2798.145,0.1649 +1738580100000,2798.115,2798.845,2797.675,2797.858,0.1655 +1738580400000,2797.858,2801.535,2797.705,2801.105,0.328 +1738580700000,2801.145,2802.725,2800.665,2802.265,0.2674 +1738581000000,2802.298,2804.135,2801.485,2801.665,0.505 +1738581300000,2801.645,2801.898,2799.998,2800.285,0.2562 +1738581600000,2800.305,2800.305,2798.505,2799.305,0.1745 +1738581900000,2799.325,2799.385,2798.305,2798.495,0.1226 +1738582200000,2798.475,2799.585,2798.115,2799.395,0.2207 +1738582500000,2799.315,2799.698,2798.338,2798.555,0.1432 +1738582800000,2798.508,2800.005,2798.338,2799.965,0.1517 +1738583100000,2799.985,2800.585,2799.385,2800.248,0.1348 +1738583400000,2800.248,2801.048,2799.495,2800.048,0.2604 +1738583700000,2800.018,2801.545,2799.808,2801.048,0.4287 +1738584000000,2801.048,2801.348,2800.208,2800.975,0.5317 +1738584300000,2800.945,2802.135,2800.825,2801.948,0.1741 +1738584600000,2802.048,2802.085,2800.938,2801.338,0.1887 +1738584900000,2801.338,2802.155,2800.635,2802.115,0.1901 +1738585200000,2802.155,2802.278,2801.398,2801.595,0.281 +1738585500000,2801.635,2804.395,2801.635,2803.245,0.1433 +1738585800000,2803.315,2805.195,2802.085,2803.108,0.2886 +1738586100000,2803.108,2808.148,2801.738,2807.768,0.4998 +1738586400000,2807.728,2808.918,2806.548,2808.198,0.3376 +1738586700000,2808.078,2810.068,2807.948,2809.478,0.2983 +1738587000000,2809.388,2809.748,2807.758,2808.808,0.4394 +1738587300000,2808.875,2810.505,2808.528,2810.188,0.3165 +1738587600000,2810.188,2811.306,2809.168,2809.498,0.6668 +1738587900000,2809.498,2811.508,2807.208,2807.538,0.6728 +1738588200000,2807.565,2809.788,2807.275,2809.435,0.5344 +1738588500000,2809.445,2810.155,2809.175,2809.845,0.2627 +1738588800000,2809.828,2811.725,2808.988,2810.625,0.4036 +1738589100000,2810.635,2811.468,2809.565,2810.155,0.2372 +1738589400000,2810.195,2810.828,2808.638,2808.758,0.3108 +1738589700000,2808.758,2810.105,2808.395,2809.515,0.2805 +1738590000000,2809.555,2809.915,2807.855,2808.455,0.2792 +1738590300000,2808.325,2810.005,2807.925,2809.275,0.3277 +1738590600000,2809.275,2810.565,2808.625,2810.165,0.2486 +1738590900000,2810.195,2811.085,2809.525,2810.875,0.2314 +1738591200000,2810.975,2811.905,2809.945,2810.425,0.2221 +1738591500000,2810.475,2812.665,2810.015,2812.615,0.3152 +1738591800000,2812.625,2814.565,2812.565,2814.265,0.6952 +1738592100000,2814.245,2815.225,2813.165,2814.435,0.3675 +1738592400000,2814.195,2814.375,2813.135,2813.905,0.2764 +1738592700000,2813.835,2815.385,2813.275,2814.205,0.2383 +1738593000000,2814.215,2815.868,2813.695,2815.295,0.9259 +1738593300000,2815.295,2818.475,2814.995,2817.035,0.4691 +1738593600000,2817.045,2818.995,2816.595,2818.385,0.5706 +1738593900000,2818.378,2826.005,2818.098,2826.005,0.8705 +1738594200000,2826.005,2829.108,2825.025,2829.108,0.6573 +1738594500000,2829.008,2830.305,2827.045,2829.538,0.4228 +1738594800000,2829.265,2829.865,2824.948,2826.165,0.3757 +1738595100000,2826.148,2826.898,2823.015,2823.155,0.4329 +1738595400000,2823.055,2827.848,2822.895,2826.795,0.394 +1738595700000,2826.905,2827.515,2821.825,2822.165,0.3997 +1738596000000,2822.165,2826.715,2820.405,2821.535,0.5645 +1738596300000,2821.515,2825.475,2813.035,2821.145,1.0197 +1738596600000,2821.235,2821.565,2813.098,2814.515,0.7525 +1738596900000,2814.505,2817.595,2813.348,2815.145,0.5138 +1738597200000,2815.145,2820.555,2813.415,2816.215,0.5822 +1738597500000,2816.205,2819.085,2815.875,2818.915,0.6639 +1738597800000,2818.935,2821.148,2817.175,2818.675,0.8116 +1738598100000,2818.665,2819.135,2816.415,2817.215,0.2188 +1738598400000,2817.215,2818.795,2813.615,2818.298,0.556 +1738598700000,2818.428,2824.985,2818.295,2822.015,0.7073 +1738599000000,2822.015,2822.455,2818.245,2819.165,0.4673 +1738599300000,2819.165,2821.895,2818.215,2821.465,0.2896 +1738599600000,2821.465,2821.865,2818.375,2821.025,0.1929 +1738599900000,2821.015,2821.848,2819.428,2820.588,0.1953 +1738600200000,2820.635,2821.045,2818.245,2821.035,0.171 +1738600500000,2821.038,2822.775,2819.415,2820.335,0.2407 +1738600800000,2820.315,2822.585,2819.375,2821.535,0.1516 +1738601100000,2821.515,2822.015,2816.885,2817.585,0.1814 +1738601400000,2817.555,2819.165,2815.745,2818.105,0.1931 +1738601700000,2818.105,2818.145,2812.828,2813.965,0.218 +1738602000000,2813.955,2818.765,2813.525,2818.735,0.1504 +1738602300000,2818.675,2818.675,2815.565,2816.115,0.1321 +1738602600000,2816.115,2817.445,2815.815,2817.175,0.1015 +1738602900000,2817.175,2818.525,2816.005,2818.165,0.0903 +1738603200000,2818.275,2818.655,2815.675,2818.075,0.1166 +1738603500000,2818.105,2819.155,2817.235,2818.518,0.1488 +1738603800000,2818.525,2819.505,2817.645,2818.675,0.1782 +1738604100000,2818.565,2818.775,2816.665,2817.015,0.1345 +1738604400000,2816.955,2819.495,2816.575,2818.115,0.1401 +1738604700000,2818.115,2819.755,2817.995,2819.625,0.2615 +1738605000000,2819.605,2822.065,2819.605,2821.185,0.2606 +1738605300000,2821.205,2821.425,2815.685,2816.985,0.3725 +1738605600000,2816.955,2821.095,2815.595,2820.985,0.1355 +1738605900000,2820.965,2821.655,2818.435,2820.265,0.1209 +1738606200000,2820.235,2821.325,2818.675,2819.235,0.1289 +1738606500000,2819.085,2820.218,2817.955,2818.885,0.0738 +1738606800000,2818.895,2819.688,2818.435,2819.235,0.0688 +1738607100000,2819.235,2819.235,2817.295,2817.895,0.1041 +1738607400000,2818.025,2820.125,2817.345,2819.555,0.1369 +1738607700000,2819.465,2819.595,2817.875,2818.905,0.1156 +1738608000000,2818.885,2819.495,2818.025,2819.355,0.1704 +1738608300000,2819.355,2820.025,2818.585,2819.855,0.147 +1738608600000,2819.905,2820.418,2819.425,2819.975,0.0949 +1738608900000,2819.995,2821.105,2819.445,2820.915,0.1084 +1738609200000,2820.935,2821.355,2819.995,2821.188,0.0994 +1738609500000,2821.228,2821.918,2820.625,2821.345,0.0994 +1738609800000,2821.365,2821.955,2820.945,2821.675,0.1058 +1738610100000,2821.645,2822.648,2821.365,2821.915,0.0955 +1738610400000,2821.945,2822.765,2821.535,2822.405,0.1092 +1738610700000,2822.445,2822.465,2820.835,2821.175,0.1238 +1738611000000,2821.125,2821.155,2819.205,2819.485,0.1036 +1738611300000,2819.505,2819.728,2818.925,2819.445,0.082 +1738611600000,2819.425,2819.638,2818.885,2819.375,0.0684 +1738611900000,2819.355,2819.455,2818.085,2818.305,0.119 +1738612200000,2818.305,2818.725,2817.805,2818.505,0.0799 +1738612500000,2818.545,2818.885,2817.985,2818.078,0.1231 +1738612800000,2818.095,2818.855,2817.655,2818.735,0.1808 +1738613100000,2818.725,2818.895,2816.755,2817.675,0.1831 +1738613400000,2817.668,2819.295,2817.055,2818.815,0.1905 +1738613700000,2818.815,2818.955,2817.858,2817.915,0.2132 +1738614000000,2817.915,2818.245,2816.688,2816.935,0.221 +1738614300000,2816.928,2817.095,2816.215,2816.295,0.1613 +1738614600000,2816.305,2817.245,2816.175,2816.915,0.1517 +1738614900000,2816.908,2817.528,2816.325,2817.418,0.1177 +1738615200000,2817.308,2817.405,2816.178,2816.775,0.154 +1738615500000,2816.905,2817.315,2815.835,2816.215,0.2093 +1738615800000,2816.265,2816.455,2815.585,2815.905,0.1733 +1738616100000,2815.935,2816.855,2815.445,2816.485,0.1776 +1738616400000,2816.485,2817.348,2816.395,2817.095,0.0892 +1738616700000,2817.115,2817.235,2816.195,2816.465,0.0582 +1738617000000,2816.465,2816.515,2815.185,2815.445,0.0729 +1738617300000,2815.465,2815.465,2814.025,2814.215,0.0844 +1738617600000,2814.215,2815.275,2813.955,2814.015,0.145 +1738617900000,2814.128,2814.665,2813.285,2814.435,0.112 +1738618200000,2814.385,2815.145,2814.085,2814.945,0.1036 +1738618500000,2814.885,2815.455,2812.785,2812.845,0.2362 +1738618800000,2812.795,2814.825,2812.275,2813.025,0.2113 +1738619100000,2812.985,2815.515,2812.595,2814.855,0.22 +1738619400000,2814.848,2814.848,2812.795,2813.148,0.0945 +1738619700000,2813.148,2814.665,2812.485,2813.935,0.0859 +1738623600000,2812.248,2812.405,2811.948,2812.305,0.0086 +1738623900000,2812.748,2813.248,2810.978,2812.348,0.0323 +1738624200000,2812.348,2813.655,2811.915,2812.475,0.0629 +1738624500000,2812.475,2813.675,2812.135,2813.095,0.0622 +1738624800000,2813.105,2814.115,2812.925,2813.665,0.0447 +1738625100000,2813.665,2813.775,2812.858,2813.008,0.0406 +1738625400000,2813.008,2814.058,2812.085,2813.828,0.0586 +1738625700000,2813.828,2814.275,2812.448,2813.448,0.0862 +1738626000000,2813.448,2813.638,2812.048,2813.185,0.0906 +1738626300000,2813.205,2813.848,2811.578,2813.255,0.2732 +1738626600000,2813.438,2814.805,2813.045,2813.855,0.257 +1738626900000,2813.835,2814.085,2813.275,2813.548,0.1167 +1738627200000,2813.525,2814.125,2812.905,2813.648,0.0604 +1738627500000,2813.555,2813.848,2812.665,2813.305,0.0417 +1738627800000,2813.305,2813.405,2812.335,2812.585,0.0307 +1738628100000,2812.648,2813.525,2812.305,2813.105,0.0752 +1738628400000,2813.045,2814.195,2812.948,2813.595,0.0441 +1738628700000,2813.595,2814.505,2813.408,2814.265,0.0448 +1738629000000,2814.255,2815.695,2814.255,2815.185,0.079 +1738629300000,2815.245,2816.065,2814.958,2815.615,0.0535 +1738629600000,2815.695,2815.765,2814.775,2815.715,0.0586 +1738629900000,2815.755,2816.748,2815.255,2816.375,0.0475 +1738630200000,2816.395,2816.825,2816.035,2816.765,0.049 +1738630500000,2816.765,2817.265,2815.845,2816.855,0.0814 +1738630800000,2817.215,2817.685,2815.848,2815.848,0.4139 +1738631100000,2815.948,2816.848,2815.685,2816.385,0.4312 +1738631400000,2816.385,2816.855,2815.795,2816.475,0.5707 +1738631700000,2816.485,2817.695,2816.335,2817.405,0.2955 +1738632000000,2817.415,2820.215,2817.365,2820.015,0.1816 +1738632300000,2820.025,2821.055,2820.025,2820.385,0.1116 +1738632600000,2820.395,2820.835,2819.365,2820.305,0.1047 +1738632900000,2820.265,2820.965,2819.365,2820.425,0.128 +1738633200000,2820.445,2822.935,2820.415,2822.605,0.1097 +1738633500000,2822.635,2823.935,2822.495,2823.615,0.1876 +1738633800000,2823.535,2824.175,2823.035,2823.125,0.2842 +1738634100000,2823.105,2823.815,2822.955,2823.265,0.4811 +1738634400000,2823.265,2824.075,2822.445,2823.725,0.3706 +1738634700000,2823.705,2824.445,2821.555,2821.815,0.261 +1738635000000,2821.885,2822.265,2821.395,2821.565,0.165 +1738635300000,2821.535,2821.685,2820.515,2821.255,0.1042 +1738635600000,2821.295,2821.385,2817.495,2818.035,0.1108 +1738635900000,2818.035,2818.375,2817.235,2817.495,0.1219 +1738636200000,2817.525,2820.155,2817.405,2818.845,0.183 +1738636500000,2818.815,2818.905,2816.948,2817.775,0.2288 +1738636800000,2817.828,2818.135,2816.555,2817.475,0.2112 +1738637100000,2817.505,2820.755,2816.998,2819.978,0.2558 +1738637400000,2820.075,2821.305,2819.565,2821.025,0.4601 +1738637700000,2821.005,2821.485,2819.895,2820.975,0.3776 +1738638000000,2820.935,2822.695,2820.825,2821.395,0.1654 +1738638300000,2821.395,2823.968,2820.985,2823.715,0.1779 +1738638600000,2823.755,2824.018,2822.998,2823.598,0.1895 +1738638900000,2823.495,2823.558,2821.965,2822.365,0.1031 +1738639200000,2822.335,2822.615,2821.675,2822.195,0.0506 +1738639500000,2822.225,2822.405,2821.625,2822.175,0.0505 +1738639800000,2822.155,2822.825,2821.375,2822.148,0.1222 +1738640100000,2822.325,2822.785,2818.975,2819.855,0.2219 +1738640400000,2819.845,2820.015,2817.598,2818.055,0.2431 +1738640700000,2818.025,2818.448,2817.205,2818.255,0.1068 +1738641000000,2818.288,2819.775,2818.155,2819.765,0.0769 +1738641300000,2819.765,2821.475,2819.485,2821.225,0.1051 +1738641600000,2821.235,2821.235,2819.665,2819.855,0.1882 +1738641900000,2819.885,2820.065,2819.275,2819.735,0.1127 +1738642200000,2819.755,2819.765,2819.115,2819.325,0.1227 +1738642500000,2819.255,2819.575,2818.425,2818.758,0.1275 +1738642800000,2818.565,2819.215,2818.225,2819.205,0.1417 +1738643100000,2819.245,2820.355,2819.195,2820.025,0.1069 +1738643400000,2820.125,2820.555,2819.395,2820.505,0.0961 +1738643700000,2820.525,2821.315,2818.925,2818.945,0.1083 +1738644000000,2818.965,2819.775,2818.545,2819.715,0.1211 +1738644300000,2819.695,2819.865,2818.755,2819.165,0.1127 +1738644600000,2819.165,2819.275,2817.638,2818.625,0.1748 +1738644900000,2818.635,2819.605,2818.535,2818.815,0.1019 +1738645200000,2818.825,2819.105,2817.205,2817.978,0.3341 +1738645500000,2817.978,2818.015,2813.125,2815.258,0.7922 +1738645800000,2815.278,2816.878,2814.355,2816.325,0.3425 +1738646100000,2816.378,2817.555,2815.725,2816.745,0.2153 +1738646400000,2816.755,2817.518,2815.345,2816.398,0.2585 +1738646700000,2816.398,2816.975,2815.055,2816.515,0.2364 +1738647000000,2816.515,2817.405,2816.515,2816.815,0.1054 +1738647300000,2816.805,2817.648,2815.205,2815.385,0.4523 +1738647600000,2815.385,2815.748,2814.545,2815.125,0.3504 +1738647900000,2815.115,2815.445,2814.455,2815.095,0.1928 +1738648200000,2815.095,2815.778,2814.935,2815.475,0.0884 +1738648500000,2815.505,2815.705,2814.695,2815.468,0.1859 +1738648800000,2815.465,2815.848,2814.345,2814.518,0.244 +1738649100000,2814.518,2815.135,2813.588,2814.225,0.4009 +1738649400000,2814.195,2814.475,2812.925,2814.145,0.2547 +1738649700000,2814.155,2814.175,2812.495,2813.205,0.2221 +1738650000000,2813.175,2813.395,2811.725,2812.285,0.2733 +1738650300000,2812.285,2812.295,2810.815,2811.955,0.3445 +1738650600000,2811.955,2812.145,2811.045,2812.015,0.2388 +1738650900000,2812.065,2812.505,2811.535,2811.775,0.2445 +1738651200000,2811.775,2812.648,2810.648,2812.648,0.1998 +1738651500000,2812.648,2812.945,2812.115,2812.665,0.5112 +1738651800000,2812.625,2813.565,2812.395,2813.305,0.3192 +1738652100000,2813.275,2813.805,2812.775,2813.355,0.2195 +1738652400000,2813.385,2813.755,2811.115,2812.615,0.2688 +1738652700000,2812.575,2813.885,2812.275,2812.825,0.1417 +1738653000000,2812.815,2814.265,2812.315,2813.525,0.2308 +1738653300000,2813.425,2813.955,2812.745,2813.288,0.3 +1738653600000,2813.238,2813.408,2809.068,2809.395,0.3923 +1738653900000,2809.415,2810.068,2807.075,2807.345,0.2669 +1738654200000,2807.115,2809.495,2806.925,2809.045,0.2308 +1738654500000,2809.035,2810.195,2808.335,2809.515,0.1842 +1738654800000,2809.475,2811.865,2809.365,2810.675,0.1799 +1738655100000,2810.685,2812.585,2809.435,2812.435,0.2552 +1738655400000,2812.365,2813.735,2811.665,2812.635,0.1085 +1738655700000,2812.675,2813.455,2812.325,2812.535,0.1881 +1738656000000,2812.595,2813.125,2811.095,2812.245,0.2185 +1738656300000,2812.245,2812.525,2810.405,2810.448,0.1906 +1738656600000,2810.418,2814.095,2809.918,2813.945,0.2364 +1738656900000,2813.935,2818.668,2813.915,2818.455,0.3277 +1738657200000,2818.455,2819.028,2816.158,2816.615,0.4339 +1738657500000,2816.465,2817.435,2814.985,2816.885,0.2643 +1738657800000,2816.885,2817.675,2815.205,2815.588,0.1834 +1738658100000,2815.588,2815.715,2812.355,2813.015,0.2937 +1738658400000,2812.985,2814.195,2811.965,2812.425,0.3318 +1738658700000,2812.435,2815.318,2811.525,2813.705,0.3386 +1738659000000,2813.695,2816.415,2812.685,2816.035,0.3204 +1738659300000,2816.015,2816.595,2814.425,2814.965,0.2853 +1738659600000,2814.945,2815.485,2813.895,2814.365,0.3103 +1738659900000,2814.385,2815.605,2814.155,2814.745,0.4459 +1738660200000,2814.745,2816.495,2813.905,2815.935,0.4335 +1738660500000,2815.955,2817.375,2814.955,2816.765,0.2185 +1738660800000,2816.875,2817.905,2816.128,2816.458,0.2049 +1738661100000,2816.448,2817.155,2815.595,2816.785,0.6067 +1738661400000,2816.785,2818.265,2815.705,2817.855,0.2313 +1738661700000,2817.945,2818.275,2816.875,2818.035,0.2322 +1738662000000,2818.005,2819.485,2816.885,2819.255,0.2016 +1738662300000,2819.305,2820.845,2818.985,2820.505,0.4118 +1738662600000,2820.505,2821.675,2820.375,2820.995,0.2638 +1738662900000,2820.965,2821.225,2820.115,2820.265,0.345 +1738663200000,2820.255,2820.255,2819.015,2819.285,0.4243 +1738663500000,2819.315,2819.645,2817.075,2817.395,0.2403 +1738663800000,2817.375,2817.698,2815.865,2816.248,0.251 +1738664100000,2816.218,2816.775,2815.285,2815.425,0.2066 +1738664400000,2815.455,2816.755,2815.325,2816.415,0.226 +1738664700000,2816.415,2816.545,2815.225,2815.905,0.2612 +1738665000000,2815.905,2816.325,2812.985,2813.285,0.3189 +1738665300000,2813.285,2814.045,2812.385,2813.745,0.2161 +1738665600000,2813.775,2814.175,2813.105,2814.115,0.1333 +1738665900000,2814.075,2815.158,2813.425,2815.145,0.1107 +1738666200000,2815.145,2815.235,2812.825,2813.848,0.2551 +1738666500000,2813.788,2814.965,2813.608,2814.655,0.1655 +1738666800000,2814.655,2814.945,2813.975,2814.715,0.1791 +1738667100000,2814.705,2815.748,2814.315,2814.415,0.1862 +1738667400000,2814.355,2814.445,2813.165,2814.025,0.131 +1738667700000,2814.025,2814.255,2813.125,2813.775,0.1294 +1738668000000,2813.815,2814.955,2813.445,2814.675,0.1734 +1738668300000,2814.645,2815.725,2814.295,2815.205,0.2149 +1738668600000,2815.065,2815.935,2814.265,2815.835,0.1569 +1738668900000,2815.885,2816.605,2815.395,2816.345,0.2369 +1738669200000,2816.295,2816.555,2815.065,2815.105,0.4079 +1738669500000,2815.095,2815.855,2814.028,2815.245,0.2775 +1738669800000,2815.225,2816.625,2815.225,2815.675,0.2212 +1738670100000,2815.615,2815.655,2814.535,2815.275,0.144 +1738670400000,2815.295,2816.025,2814.335,2815.745,0.1791 +1738670700000,2815.815,2816.115,2814.275,2815.815,0.1577 +1738671000000,2815.835,2817.495,2815.775,2816.595,0.1511 +1738671300000,2816.625,2818.915,2816.625,2818.755,0.1696 +1738671600000,2818.755,2819.835,2818.065,2819.005,0.1732 +1738671900000,2818.965,2819.435,2818.435,2819.155,0.1584 +1738672200000,2819.195,2820.385,2819.085,2820.245,0.1976 +1738672500000,2820.275,2820.665,2819.325,2820.125,0.2885 +1738672800000,2820.195,2820.265,2818.775,2819.605,0.3935 +1738673100000,2819.575,2821.525,2818.835,2821.215,0.1899 +1738673400000,2821.165,2822.815,2820.345,2822.655,0.2028 +1738673700000,2822.635,2822.875,2821.165,2821.615,0.2782 +1738674000000,2821.635,2822.885,2821.205,2821.665,0.4055 +1738674300000,2821.725,2824.105,2821.535,2823.305,0.2351 +1738674600000,2823.295,2824.665,2822.685,2823.718,0.2063 +1738674900000,2823.685,2826.025,2822.945,2825.865,0.3034 +1738675200000,2825.855,2833.285,2825.715,2831.808,0.5957 +1738675500000,2831.835,2835.085,2830.835,2834.815,0.5255 +1738675800000,2834.775,2837.045,2834.405,2835.448,0.4109 +1738676100000,2835.448,2836.655,2833.218,2834.315,0.3757 +1738676400000,2834.245,2836.045,2833.225,2834.995,0.3673 +1738676700000,2834.995,2835.375,2833.455,2833.895,0.2261 +1738677000000,2833.825,2833.955,2830.415,2830.855,0.296 +1738677300000,2830.875,2831.965,2830.208,2831.545,0.2879 +1738677600000,2831.555,2831.995,2829.935,2830.565,0.2647 +1738677900000,2830.545,2834.415,2828.885,2834.395,0.5884 +1738678200000,2834.298,2834.405,2831.075,2832.585,0.9689 +1738678500000,2832.755,2833.055,2831.655,2832.465,0.8507 +1738678800000,2832.535,2834.685,2831.885,2833.615,0.3675 +1738679100000,2833.615,2837.685,2833.035,2837.045,0.4755 +1738679400000,2837.015,2840.485,2835.805,2839.535,0.2826 +1738679700000,2839.435,2840.065,2837.075,2839.995,0.3328 +1738680000000,2839.975,2840.965,2839.025,2839.955,0.3559 +1738680300000,2839.948,2841.145,2838.795,2840.755,0.3352 +1738680600000,2840.775,2841.125,2839.635,2840.135,0.3026 +1738680900000,2840.155,2840.375,2837.858,2837.995,0.2712 +1738681200000,2837.995,2843.355,2837.135,2840.665,0.5408 +1738681500000,2840.665,2843.135,2839.655,2842.405,0.4612 +1738681800000,2842.395,2844.108,2840.745,2843.015,0.5257 +1738682100000,2843.045,2843.965,2840.975,2842.365,0.5991 +1738682400000,2842.348,2842.848,2839.895,2841.515,0.4702 +1738682700000,2841.505,2843.745,2841.505,2843.565,0.3542 +1738683000000,2843.535,2845.335,2842.875,2844.805,0.2905 +1738683300000,2844.835,2844.935,2836.625,2836.685,0.3275 +1738683600000,2836.735,2838.475,2833.575,2835.485,0.3113 +1738683900000,2835.535,2838.365,2834.015,2837.505,0.1926 +1738684200000,2837.515,2838.325,2835.695,2838.015,0.1723 +1738684500000,2838.105,2838.475,2835.435,2835.705,0.1924 +1738684800000,2835.685,2837.485,2832.405,2836.665,0.3123 +1738685100000,2836.675,2837.495,2833.755,2836.705,0.2539 +1738685400000,2836.705,2839.225,2836.475,2837.405,0.2017 +1738685700000,2837.435,2840.145,2836.525,2839.885,0.1912 +1738686000000,2839.855,2841.525,2839.155,2841.215,0.2044 +1738686300000,2841.235,2842.295,2840.715,2841.285,0.1671 +1738686600000,2841.305,2841.925,2839.735,2840.255,0.1252 +1738686900000,2840.215,2841.035,2839.435,2840.235,0.1574 +1738687200000,2840.235,2842.175,2840.215,2841.485,0.2047 +1738687500000,2841.535,2842.005,2840.355,2840.415,0.1538 +1738687800000,2840.41,2840.915,2839.515,2840.045,0.1474 +1738688100000,2840.015,2841.005,2839.845,2840.305,0.1341 +1738688400000,2840.325,2841.375,2839.295,2839.875,0.1622 +1738688700000,2840.125,2841.555,2839.435,2841.215,0.1341 +1738689000000,2841.235,2842.275,2840.685,2841.955,0.117 +1738689300000,2841.955,2842.485,2840.325,2841.815,0.1815 +1738689600000,2841.815,2842.635,2841.215,2841.885,0.1454 +1738689900000,2841.885,2843.105,2841.675,2842.715,0.1737 +1738690200000,2842.668,2844.408,2842.368,2844.035,0.1603 +1738690500000,2844.028,2844.208,2841.895,2842.488,0.2087 +1738690800000,2842.505,2843.415,2841.408,2842.125,0.1488 +1738691100000,2842.175,2843.815,2841.915,2842.305,0.1496 +1738691400000,2842.335,2844.485,2842.335,2844.375,0.178 +1738691700000,2844.425,2844.505,2843.498,2843.845,0.1361 +1738692000000,2843.785,2843.885,2842.935,2843.365,0.1477 +1738692300000,2843.365,2844.268,2842.915,2844.165,0.177 +1738692600000,2844.258,2844.465,2843.615,2844.095,0.1381 +1738692900000,2844.095,2844.615,2843.708,2844.138,0.1731 +1738693200000,2844.138,2844.265,2842.975,2843.175,0.1253 +1738693500000,2843.168,2844.255,2842.435,2843.465,0.2392 +1738693800000,2843.485,2844.195,2842.755,2843.835,0.2501 +1738694100000,2843.945,2844.475,2843.345,2843.955,0.1396 +1738694400000,2843.985,2844.875,2843.915,2844.395,0.1034 +1738694700000,2844.455,2844.655,2843.085,2843.805,0.1294 +1738695000000,2843.805,2843.965,2842.258,2842.598,0.2186 +1738695300000,2842.598,2843.758,2842.248,2842.558,0.1715 +1738695600000,2842.558,2843.375,2842.045,2843.225,0.1307 +1738695900000,2843.215,2843.455,2842.715,2843.148,0.105 +1738696200000,2843.148,2843.908,2842.848,2843.115,0.1038 +1738696500000,2843.115,2843.475,2842.315,2843.008,0.0985 +1738696800000,2842.918,2842.988,2841.665,2842.645,0.1195 +1738697100000,2842.695,2843.175,2842.065,2842.355,0.1235 +1738697400000,2842.305,2843.795,2842.215,2843.235,0.1253 +1738697700000,2843.265,2844.035,2843.175,2843.445,0.1189 +1738698000000,2843.505,2844.025,2843.165,2843.305,0.124 +1738698300000,2843.305,2843.705,2842.535,2843.485,0.1111 +1738698600000,2843.485,2843.845,2842.105,2842.345,0.1385 +1738698900000,2842.355,2843.305,2842.235,2842.915,0.1897 +1738699200000,2842.915,2843.405,2842.555,2843.155,0.1663 +1738699500000,2843.175,2843.915,2843.055,2843.695,0.3249 +1738699800000,2843.695,2843.705,2842.295,2842.648,0.152 +1738700100000,2842.648,2843.148,2841.525,2841.525,0.1234 +1738700400000,2841.545,2841.885,2840.835,2840.975,0.0738 +1738700700000,2840.985,2841.968,2840.695,2841.618,0.1087 +1738701000000,2841.625,2841.945,2840.975,2841.675,0.138 +1738701300000,2841.645,2843.115,2841.435,2842.045,0.0777 +1738701600000,2842.025,2842.985,2842.025,2842.865,0.0797 +1738701900000,2842.975,2843.705,2842.675,2843.595,0.1019 +1738702200000,2843.565,2843.565,2842.305,2843.125,0.3298 +1738702500000,2843.058,2844.645,2843.055,2844.135,0.5321 +1738702800000,2844.155,2844.648,2843.655,2844.218,0.0572 +1738703100000,2844.238,2844.248,2842.318,2842.468,0.0524 +1738703400000,2842.468,2842.948,2841.855,2842.505,0.0431 +1738703700000,2842.505,2842.535,2841.015,2841.285,0.0457 +1738704000000,2841.255,2841.895,2841.095,2841.198,0.0735 +1738704300000,2841.198,2841.525,2840.698,2841.255,0.0603 +1738704600000,2841.255,2841.265,2840.775,2841.135,0.0257 +1738704900000,2841.105,2841.675,2841.035,2841.505,0.0302 +1738705200000,2841.685,2842.115,2841.385,2841.855,0.0491 +1738705500000,2841.855,2841.925,2841.248,2841.475,0.0298 +1738705800000,2841.585,2842.125,2841.365,2841.755,0.0183 +1738706100000,2841.735,2842.255,2841.235,2841.235,0.0254 +1738710000000,2840.755,2841.198,2840.148,2840.468,0.0653 +1738710300000,2840.528,2840.778,2840.378,2840.748,0.0393 +1738710600000,2840.758,2841.485,2840.678,2841.015,0.021 +1738710900000,2840.955,2841.015,2840.345,2840.615,0.0304 +1738711200000,2840.535,2841.325,2840.525,2840.895,0.0177 +1738711500000,2840.895,2841.005,2840.465,2840.535,0.0173 +1738711800000,2840.535,2841.595,2840.425,2841.135,0.0308 +1738712100000,2841.195,2841.805,2840.495,2840.605,0.0279 +1738712400000,2840.555,2841.905,2840.415,2841.335,0.0768 +1738712700000,2841.355,2842.445,2841.135,2841.685,0.1071 +1738713000000,2841.675,2841.805,2841.315,2841.435,0.0529 +1738713300000,2841.425,2841.585,2841.005,2841.035,0.0283 +1738713600000,2841.095,2842.198,2841.065,2841.365,0.0553 +1738713900000,2841.355,2841.425,2840.515,2840.965,0.0402 +1738714200000,2840.945,2841.785,2840.765,2841.125,0.0486 +1738714500000,2841.165,2841.645,2840.768,2841.485,0.0553 +1738714800000,2841.485,2841.595,2840.895,2841.405,0.0453 +1738715100000,2841.405,2842.875,2841.198,2842.795,0.0727 +1738715400000,2842.775,2847.675,2842.445,2847.315,0.1094 +1738715700000,2847.295,2847.995,2845.458,2845.625,0.1703 +1738716000000,2845.625,2847.505,2845.555,2846.895,0.1042 +1738716300000,2846.905,2847.748,2846.175,2846.355,0.1135 +1738716600000,2846.435,2847.055,2845.395,2845.678,0.1607 +1738716900000,2845.678,2845.948,2843.758,2845.085,0.4208 +1738717200000,2845.105,2848.685,2842.605,2844.505,0.6439 +1738717500000,2844.565,2846.205,2843.808,2845.005,0.6015 +1738717800000,2844.865,2845.755,2844.135,2845.205,0.3319 +1738718100000,2845.195,2846.815,2843.058,2843.775,0.3663 +1738718400000,2843.675,2844.955,2842.875,2844.255,0.2196 +1738718700000,2844.195,2844.485,2842.455,2843.375,0.2057 +1738719000000,2843.355,2843.765,2840.745,2841.825,0.2815 +1738719300000,2841.845,2842.055,2839.865,2840.995,0.2038 +1738719600000,2841.005,2841.125,2839.625,2839.775,0.1833 +1738719900000,2839.765,2843.035,2839.335,2843.025,0.1706 +1738720200000,2843.025,2844.305,2842.885,2843.585,0.1805 +1738720500000,2843.585,2844.865,2842.975,2844.265,0.1777 +1738720800000,2844.285,2847.645,2843.755,2847.605,0.2164 +1738721100000,2847.655,2849.845,2847.035,2849.645,0.2515 +1738721400000,2849.615,2853.665,2849.335,2852.245,0.2178 +1738721700000,2852.215,2852.465,2850.945,2851.475,0.1011 +1738722000000,2851.455,2852.335,2851.355,2851.515,0.0641 +1738722300000,2851.545,2852.575,2850.485,2850.708,0.1842 +1738722600000,2850.715,2850.725,2848.485,2848.545,0.2247 +1738722900000,2848.605,2849.315,2847.685,2847.715,0.3332 +1738723200000,2847.735,2849.615,2847.585,2849.045,0.1064 +1738723500000,2849.125,2849.575,2848.275,2848.965,0.0961 +1738723800000,2848.995,2849.845,2848.055,2849.295,0.1548 +1738724100000,2849.295,2850.935,2848.935,2850.815,0.1585 +1738724400000,2850.815,2852.015,2850.815,2850.975,0.1146 +1738724700000,2850.965,2851.095,2849.595,2850.045,0.0625 +1738725000000,2850.015,2852.905,2849.625,2852.248,0.1135 +1738725300000,2852.248,2852.875,2851.938,2852.545,0.1112 +1738725600000,2852.525,2853.855,2852.425,2853.215,0.1237 +1738725900000,2853.265,2853.665,2852.575,2853.425,0.2603 +1738726200000,2853.425,2854.205,2853.325,2853.555,0.1402 +1738726500000,2853.575,2854.095,2852.905,2853.165,0.189 +1738726800000,2853.145,2853.345,2852.335,2852.755,0.1877 +1738727100000,2852.785,2853.155,2852.465,2852.905,0.0555 +1738727400000,2852.865,2854.015,2852.525,2853.015,0.0821 +1738727700000,2853.055,2853.075,2851.615,2852.135,0.1016 +1738728000000,2852.085,2852.735,2851.655,2851.785,0.0552 +1738728300000,2851.795,2853.365,2851.765,2853.345,0.0895 +1738728600000,2853.325,2857.645,2853.295,2857.485,0.1397 +1738728900000,2857.984,2857.984,2855.445,2856.115,0.2813 +1738729200000,2855.918,2856.305,2855.248,2855.848,0.0851 +1738729500000,2855.848,2856.745,2855.675,2856.385,0.0773 +1738729800000,2856.385,2856.615,2855.035,2855.605,0.0635 +1738730100000,2855.605,2856.095,2855.215,2855.665,0.0548 +1738730400000,2855.685,2857.975,2855.565,2857.155,0.0775 +1738730700000,2857.165,2857.655,2856.185,2856.515,0.0432 +1738731000000,2856.465,2856.895,2856.385,2856.825,0.0293 +1738731300000,2856.795,2856.815,2854.625,2854.975,0.1091 +1738731600000,2854.995,2855.255,2854.345,2854.348,0.0989 +1738731900000,2854.375,2855.525,2854.155,2854.525,0.0592 +1738732200000,2854.495,2854.875,2853.705,2853.775,0.0681 +1738732500000,2853.775,2854.145,2853.445,2853.995,0.0668 +1738732800000,2853.985,2856.185,2853.705,2855.035,0.0795 +1738733100000,2855.005,2856.325,2854.765,2855.975,0.043 +1738733400000,2856.005,2856.515,2855.475,2855.915,0.0746 +1738733700000,2855.995,2857.035,2855.295,2856.285,0.0741 +1738734000000,2856.285,2858.945,2856.265,2858.105,0.1158 +1738734300000,2858.085,2860.085,2857.655,2859.645,0.1253 +1738734600000,2859.575,2860.415,2859.025,2859.028,0.1055 +1738734900000,2859.005,2859.795,2858.308,2858.945,0.1653 +1738735200000,2858.935,2859.605,2857.205,2857.365,0.0947 +1738735500000,2857.375,2858.175,2856.765,2857.185,0.1709 +1738735800000,2857.035,2858.475,2856.905,2857.965,0.12 +1738736100000,2857.945,2859.445,2857.775,2859.445,0.1295 +1738736400000,2859.445,2861.475,2858.545,2861.125,0.1171 +1738736700000,2861.125,2861.685,2860.478,2860.895,0.0929 +1738737000000,2860.785,2861.125,2859.985,2860.645,0.1931 +1738737300000,2860.645,2861.125,2860.315,2860.615,0.2485 +1738737600000,2860.615,2860.855,2859.585,2860.735,0.3089 +1738737900000,2860.735,2860.755,2859.705,2860.035,0.11 +1738738200000,2860.015,2861.545,2859.775,2861.355,0.1657 +1738738500000,2861.335,2861.335,2858.995,2859.065,0.2475 +1738738800000,2859.015,2859.015,2855.385,2855.465,0.3618 +1738739100000,2855.475,2855.585,2854.705,2854.955,0.2777 +1738739400000,2854.955,2857.015,2854.835,2856.648,0.149 +1738739700000,2856.648,2857.105,2855.308,2856.965,0.288 +1738740000000,2856.955,2857.448,2856.375,2856.815,0.1778 +1738740300000,2856.885,2858.255,2856.255,2857.975,0.2285 +1738740600000,2857.975,2859.245,2857.965,2858.465,0.1792 +1738740900000,2858.495,2859.205,2858.075,2858.335,0.1339 +1738741200000,2858.355,2859.135,2857.415,2858.995,0.0901 +1738741500000,2858.875,2860.795,2858.445,2860.385,0.1637 +1738741800000,2860.365,2860.745,2859.615,2860.525,0.1784 +1738742100000,2860.515,2864.075,2859.975,2863.985,0.1686 +1738742400000,2863.945,2865.345,2863.655,2865.135,0.4144 +1738742700000,2865.145,2865.165,2863.405,2863.735,0.3298 +1738743000000,2863.745,2865.035,2863.655,2864.895,0.2059 +1738743300000,2864.895,2865.888,2864.305,2864.995,0.1436 +1738743600000,2865.075,2866.175,2864.645,2865.595,0.3566 +1738743900000,2865.608,2866.405,2865.198,2865.305,0.3243 +1738744200000,2865.295,2866.305,2864.445,2864.875,0.3756 +1738744500000,2864.885,2866.445,2864.595,2866.195,0.2385 +1738744800000,2866.165,2869.485,2865.475,2869.395,0.4278 +1738745100000,2869.395,2869.465,2867.695,2867.788,0.4017 +1738745400000,2867.755,2868.855,2867.605,2868.065,0.139 +1738745700000,2868.075,2869.355,2866.305,2867.345,0.1951 +1738746000000,2867.315,2868.858,2866.995,2868.255,0.3717 +1738746300000,2868.225,2868.235,2865.565,2865.575,0.265 +1738746600000,2865.575,2866.878,2865.305,2865.525,0.196 +1738746900000,2865.515,2866.665,2865.265,2865.415,0.1699 +1738747200000,2865.355,2870.415,2865.335,2870.195,0.1381 +1738747500000,2870.215,2870.265,2869.005,2869.185,0.1835 +1738747800000,2869.175,2870.275,2869.135,2870.255,0.1145 +1738748100000,2870.255,2870.255,2869.045,2869.605,0.0765 +1738748400000,2869.585,2872.055,2869.218,2870.795,0.0931 +1738748700000,2870.775,2871.815,2869.135,2869.225,0.2428 +1738749000000,2869.175,2870.595,2869.115,2869.695,0.1254 +1738749300000,2869.555,2870.415,2869.285,2870.075,0.197 +1738749600000,2870.115,2871.865,2869.555,2870.875,0.1425 +1738749900000,2870.875,2871.638,2870.455,2870.655,0.2597 +1738750200000,2870.675,2870.725,2869.395,2869.955,0.3782 +1738750500000,2869.915,2871.815,2869.585,2871.425,0.2776 +1738750800000,2871.425,2872.095,2871.235,2871.455,0.1153 +1738751100000,2871.395,2871.995,2870.985,2871.825,0.0866 +1738751400000,2871.825,2876.905,2871.205,2876.895,0.1987 +1738751700000,2876.765,2876.895,2872.435,2872.505,0.5344 +1738752000000,2872.465,2872.505,2870.285,2870.585,0.4366 +1738752300000,2870.585,2871.125,2869.055,2869.688,0.3705 +1738752600000,2869.565,2869.728,2866.925,2867.305,0.2417 +1738752900000,2867.325,2867.885,2865.875,2867.635,0.1622 +1738753200000,2867.665,2869.175,2867.215,2868.648,0.2011 +1738753500000,2868.638,2869.645,2867.085,2867.268,0.3342 +1738753800000,2867.268,2867.298,2864.595,2866.985,0.2651 +1738754100000,2866.985,2868.065,2865.815,2866.925,0.1479 +1738754400000,2866.905,2868.995,2866.735,2868.875,0.1652 +1738754700000,2868.895,2869.905,2868.735,2869.385,0.1363 +1738755000000,2869.365,2869.565,2868.315,2869.095,0.1119 +1738755300000,2869.115,2870.335,2868.545,2868.685,0.1372 +1738755600000,2868.735,2869.985,2868.625,2869.745,0.113 +1738755900000,2869.775,2869.835,2868.805,2869.165,0.0936 +1738756200000,2869.135,2870.325,2868.215,2868.215,0.1142 +1738756500000,2868.188,2869.225,2867.895,2868.335,0.1676 +1738756800000,2868.355,2869.965,2867.765,2869.385,0.1224 +1738757100000,2869.405,2870.065,2868.615,2868.715,0.1418 +1738757400000,2868.505,2869.215,2868.015,2868.595,0.1011 +1738757700000,2868.655,2869.345,2867.575,2867.875,0.1245 +1738758000000,2867.835,2868.685,2867.645,2868.145,0.0706 +1738758300000,2867.925,2869.475,2867.795,2869.075,0.0802 +1738758600000,2869.055,2870.255,2869.045,2869.705,0.108 +1738758900000,2869.795,2870.145,2868.065,2868.505,0.1463 +1738759200000,2868.495,2868.865,2866.905,2867.185,0.1672 +1738759500000,2867.185,2867.675,2866.835,2867.535,0.1295 +1738759800000,2867.535,2870.625,2867.385,2869.705,0.2001 +1738760100000,2869.715,2870.715,2868.785,2870.195,0.1412 +1738760400000,2870.135,2870.535,2869.245,2869.705,0.1713 +1738760700000,2869.745,2870.485,2868.275,2869.715,0.2946 +1738761000000,2869.775,2869.901,2868.055,2868.205,0.1784 +1738761300000,2868.165,2868.365,2865.845,2866.295,0.2139 +1738761600000,2866.205,2867.605,2864.505,2865.715,0.286 +1738761900000,2865.785,2867.975,2865.275,2865.348,0.2555 +1738762200000,2865.325,2866.615,2862.135,2862.505,0.1924 +1738762500000,2862.515,2865.645,2861.595,2865.235,0.2495 +1738762800000,2865.175,2866.225,2859.795,2862.075,0.2913 +1738763100000,2862.095,2862.265,2858.315,2859.225,0.3383 +1738763400000,2859.285,2861.085,2858.435,2860.215,0.2751 +1738763700000,2860.295,2862.475,2858.735,2861.505,0.2211 +1738764000000,2861.525,2863.215,2860.475,2861.865,0.2649 +1738764300000,2861.905,2864.285,2861.805,2863.835,0.2334 +1738764600000,2863.845,2865.075,2862.865,2864.335,0.2139 +1738764900000,2864.545,2865.325,2862.885,2863.005,0.1307 +1738765200000,2862.995,2864.625,2862.575,2863.415,0.1428 +1738765500000,2863.395,2865.465,2862.125,2864.515,0.171 +1738765800000,2864.525,2869.455,2864.448,2868.885,0.3984 +1738766100000,2868.905,2869.855,2868.065,2868.395,0.375 +1738766400000,2868.395,2868.748,2865.925,2866.385,0.4371 +1738766700000,2866.405,2871.005,2863.845,2870.825,0.3904 +1738767000000,2870.755,2872.465,2869.735,2869.975,0.4226 +1738767300000,2870.025,2872.055,2869.975,2870.008,0.2095 +1738767600000,2869.895,2875.945,2869.895,2874.305,0.3703 +1738767900000,2874.345,2875.185,2871.325,2873.148,0.2937 +1738768200000,2873.148,2874.185,2872.395,2873.915,0.2103 +1738768500000,2873.905,2876.305,2872.988,2875.445,0.2654 +1738768800000,2875.405,2876.255,2872.755,2874.135,0.2167 +1738769100000,2874.175,2877.415,2874.105,2876.555,0.242 +1738769400000,2876.565,2877.248,2874.048,2874.125,0.2873 +1738769700000,2874.095,2876.535,2873.528,2876.535,0.3334 +1738770000000,2876.585,2877.725,2876.085,2877.435,0.2731 +1738770300000,2877.415,2880.015,2877.235,2879.775,0.2557 +1738770600000,2879.815,2882.215,2879.698,2880.888,0.356 +1738770900000,2880.725,2880.758,2878.825,2879.975,0.3378 +1738771200000,2879.958,2880.985,2877.705,2878.085,0.3031 +1738771500000,2878.085,2878.425,2867.955,2869.035,0.4495 +1738771800000,2869.115,2871.475,2867.775,2868.405,0.4339 +1738772100000,2868.405,2868.484,2864.635,2866.255,0.5277 +1738772400000,2866.245,2867.148,2862.855,2866.115,0.3603 +1738772700000,2866.108,2869.208,2864.935,2869.028,0.2182 +1738773000000,2869.008,2870.125,2866.515,2870.125,0.2078 +1738773300000,2870.115,2871.425,2869.685,2870.175,0.1547 +1738773600000,2870.195,2870.875,2869.405,2870.745,0.1111 +1738773900000,2870.775,2871.225,2869.475,2870.605,0.1872 +1738774200000,2870.455,2872.415,2870.215,2872.145,0.1369 +1738774500000,2872.095,2875.115,2871.855,2874.795,0.1452 +1738774800000,2874.775,2876.245,2874.535,2875.998,0.1792 +1738775100000,2875.988,2876.548,2874.585,2874.735,0.2369 +1738775400000,2874.735,2875.178,2873.915,2874.918,0.1537 +1738775700000,2874.875,2875.148,2872.875,2873.588,0.3593 +1738776000000,2873.588,2873.588,2871.415,2871.905,0.1511 +1738776300000,2871.775,2874.025,2871.565,2872.575,0.1237 +1738776600000,2872.585,2873.785,2872.205,2872.895,0.1025 +1738776900000,2872.905,2873.315,2872.145,2873.235,0.1283 +1738777200000,2873.235,2873.335,2871.805,2872.835,0.1411 +1738777500000,2872.885,2873.648,2872.165,2873.048,0.0951 +1738777800000,2873.048,2873.285,2871.355,2871.575,0.1216 +1738778100000,2871.465,2872.985,2871.195,2872.785,0.1377 +1738778400000,2872.805,2873.325,2872.415,2873.275,0.1247 +1738778700000,2873.255,2873.285,2870.865,2871.505,0.1512 +1738779000000,2871.535,2871.615,2870.075,2870.665,0.1301 +1738779300000,2870.645,2871.995,2865.848,2871.485,0.1637 +1738779600000,2871.475,2871.565,2869.145,2870.165,0.1553 +1738779900000,2870.165,2870.275,2868.635,2870.065,0.1889 +1738780200000,2870.305,2870.855,2868.845,2869.055,0.0948 +1738780500000,2869.005,2870.205,2868.425,2869.055,0.1016 +1738780800000,2868.965,2869.185,2866.325,2866.545,0.1154 +1738781100000,2866.515,2866.645,2863.805,2863.805,0.1626 +1738781400000,2863.805,2865.445,2863.665,2865.415,0.1881 +1738781700000,2865.435,2866.185,2864.985,2865.475,0.1569 +1738782000000,2865.455,2866.125,2863.275,2863.325,0.1664 +1738782300000,2863.305,2866.255,2862.565,2865.435,0.161 +1738782600000,2865.405,2865.465,2864.195,2865.305,0.1314 +1738782900000,2865.375,2868.055,2865.115,2867.615,0.0955 +1738783200000,2867.675,2868.585,2866.905,2868.265,0.0803 +1738783500000,2868.235,2868.575,2866.785,2866.875,0.1088 +1738783800000,2866.895,2867.665,2866.235,2867.335,0.1455 +1738784100000,2867.355,2868.835,2866.355,2868.605,0.109 +1738784400000,2868.615,2868.855,2867.585,2867.755,0.0827 +1738784700000,2867.815,2867.995,2865.905,2866.515,0.1211 +1738785000000,2866.515,2866.665,2864.675,2864.775,0.131 +1738785300000,2864.825,2865.365,2862.805,2863.345,0.1365 +1738785600000,2863.375,2863.675,2862.095,2862.745,0.1653 +1738785900000,2862.725,2863.565,2862.485,2863.125,0.1068 +1738786200000,2863.155,2864.685,2862.495,2863.705,0.1094 +1738786500000,2863.725,2864.195,2862.325,2862.965,0.1313 +1738786800000,2863.005,2863.635,2862.125,2862.695,0.122 +1738787100000,2862.725,2864.745,2862.255,2864.715,0.1261 +1738787400000,2864.685,2865.985,2864.025,2865.475,0.1019 +1738787700000,2865.425,2865.635,2863.255,2863.315,0.1299 +1738788000000,2863.328,2863.575,2862.175,2862.195,0.1147 +1738788300000,2862.195,2862.645,2860.045,2860.155,0.2176 +1738788600000,2860.135,2862.435,2859.805,2862.295,0.17 +1738788900000,2861.995,2862.535,2861.195,2862.485,0.1789 +1738789200000,2862.365,2862.945,2861.685,2862.125,0.0465 +1738789500000,2862.125,2862.125,2860.985,2861.375,0.0314 +1738789800000,2861.315,2862.115,2861.285,2861.935,0.0345 +1738790100000,2861.965,2862.245,2860.935,2861.875,0.0354 +1738790400000,2861.855,2862.515,2861.275,2862.175,0.0333 +1738790700000,2862.155,2863.175,2861.885,2863.015,0.0287 +1738791000000,2863.005,2863.035,2861.955,2862.525,0.0339 +1738791300000,2862.568,2864.395,2862.445,2864.268,0.0318 +1738791600000,2864.268,2864.755,2864.135,2864.555,0.0293 +1738791900000,2864.565,2865.365,2864.075,2865.125,0.0393 +1738792200000,2865.145,2866.445,2865.045,2866.195,0.0421 +1738792500000,2866.205,2867.195,2866.055,2866.235,0.035 +1738796400000,2865.995,2867.288,2864.785,2867.155,0.0689 +1738796700000,2867.198,2867.248,2866.075,2866.415,0.0516 +1738797000000,2866.445,2866.655,2865.775,2866.325,0.0385 +1738797300000,2866.265,2866.745,2866.015,2866.455,0.034 +1738797600000,2866.485,2868.145,2866.435,2867.915,0.0695 +1738797900000,2867.895,2868.565,2867.855,2868.425,0.0524 +1738798200000,2868.335,2868.905,2867.835,2867.885,0.0396 +1738798500000,2867.928,2868.045,2867.315,2867.875,0.0255 +1738798800000,2867.905,2868.435,2867.285,2868.315,0.0248 +1738799100000,2868.245,2870.345,2867.505,2870.135,0.0952 +1738799400000,2870.135,2870.775,2869.268,2869.635,0.0665 +1738799700000,2869.605,2869.658,2868.558,2868.985,0.1005 +1738800000000,2868.985,2869.665,2868.078,2868.508,0.118 +1738800300000,2868.525,2869.248,2868.525,2869.008,0.127 +1738800600000,2869.018,2869.548,2868.955,2869.448,0.0802 +1738800900000,2869.418,2869.478,2868.258,2868.448,0.0801 +1738801200000,2868.448,2868.448,2867.138,2867.238,0.1319 +1738801500000,2867.238,2867.948,2867.048,2867.648,0.0702 +1738801800000,2867.648,2867.945,2867.145,2867.915,0.1701 +1738802100000,2867.815,2868.125,2867.495,2867.975,0.1469 +1738802400000,2867.915,2869.415,2867.915,2869.015,0.1537 +1738802700000,2869.015,2869.398,2868.705,2868.785,0.1942 +1738803000000,2868.795,2868.905,2868.305,2868.625,0.1469 +1738803300000,2868.635,2869.645,2868.425,2869.535,0.2557 +1738803600000,2869.565,2870.525,2866.515,2867.005,0.7002 +1738803900000,2866.995,2867.155,2864.995,2865.835,0.5179 +1738804200000,2865.865,2865.998,2863.448,2865.175,0.2897 +1738804500000,2865.165,2867.255,2864.775,2867.235,0.1561 +1738804800000,2867.265,2867.645,2866.515,2866.735,0.1068 +1738805100000,2866.785,2867.215,2865.448,2865.498,0.2216 +1738805400000,2865.498,2868.048,2865.458,2867.648,0.4 +1738805700000,2867.648,2869.025,2866.885,2868.798,0.2011 +1738806000000,2868.825,2869.748,2868.298,2868.995,0.2305 +1738806300000,2869.075,2869.605,2868.585,2869.015,0.1196 +1738806600000,2868.915,2870.765,2868.085,2869.958,0.2793 +1738806900000,2869.938,2871.735,2869.888,2871.425,0.32 +1738807200000,2871.575,2873.085,2870.808,2871.158,0.2676 +1738807500000,2871.158,2871.458,2870.095,2870.585,0.5611 +1738807800000,2870.655,2871.195,2869.885,2869.975,0.2083 +1738808100000,2870.005,2870.605,2869.715,2870.145,0.0953 +1738808400000,2870.055,2870.165,2868.285,2868.335,0.1041 +1738808700000,2868.285,2870.805,2868.138,2870.795,0.1084 +1738809000000,2870.825,2872.355,2870.475,2870.935,0.1745 +1738809300000,2870.925,2871.258,2870.318,2870.905,0.1435 +1738809600000,2870.935,2871.195,2869.815,2870.265,0.1608 +1738809900000,2870.285,2871.065,2869.635,2870.398,0.1337 +1738810200000,2870.438,2872.475,2870.318,2871.875,0.1539 +1738810500000,2871.855,2871.948,2870.118,2870.298,0.2872 +1738810800000,2870.318,2870.318,2869.098,2869.678,0.5495 +1738811100000,2869.678,2870.148,2868.658,2869.248,0.1626 +1738811400000,2869.248,2869.748,2868.148,2869.648,0.1202 +1738811700000,2869.648,2869.648,2867.478,2867.668,0.3053 +1738812000000,2867.698,2867.938,2865.948,2866.138,0.448 +1738812300000,2866.138,2866.648,2864.118,2864.798,0.6114 +1738812600000,2864.798,2865.675,2864.418,2865.115,0.1108 +1738812900000,2865.075,2866.335,2864.925,2865.685,0.1087 +1738813200000,2865.665,2866.165,2865.385,2865.885,0.0578 +1738813500000,2865.845,2868.495,2865.715,2868.435,0.1297 +1738813800000,2868.475,2869.605,2867.895,2869.135,0.1249 +1738814100000,2869.185,2869.635,2868.595,2869.165,0.0553 +1738814400000,2869.185,2872.145,2869.085,2870.428,0.1471 +1738814700000,2870.408,2871.135,2869.465,2869.495,0.2005 +1738815000000,2869.655,2870.115,2868.985,2869.295,0.0801 +1738815300000,2869.315,2870.165,2869.025,2869.885,0.0507 +1738815600000,2869.855,2870.115,2869.385,2869.765,0.0857 +1738815900000,2869.768,2869.945,2869.315,2869.605,0.052 +1738816200000,2869.565,2870.078,2868.908,2869.205,0.1186 +1738816500000,2869.218,2869.498,2868.998,2869.098,0.0757 +1738816800000,2869.098,2869.445,2868.775,2869.205,0.0794 +1738817100000,2869.198,2869.298,2868.305,2868.508,0.2721 +1738817400000,2868.465,2868.688,2868.055,2868.548,0.1183 +1738817700000,2868.648,2869.048,2868.048,2868.218,0.0822 +1738818000000,2868.135,2868.598,2867.848,2868.498,0.0663 +1738818300000,2868.598,2869.048,2867.975,2868.408,0.068 +1738818600000,2868.408,2868.648,2866.528,2868.005,0.1965 +1738818900000,2868.145,2869.655,2867.175,2869.415,0.0878 +1738819200000,2869.435,2869.695,2869.115,2869.225,0.0469 +1738819500000,2869.185,2869.245,2868.465,2868.525,0.0404 +1738819800000,2868.515,2869.665,2867.985,2869.435,0.128 +1738820100000,2869.385,2869.435,2868.375,2868.495,0.1354 +1738820400000,2868.525,2868.945,2867.285,2867.505,0.0949 +1738820700000,2867.575,2867.595,2865.235,2866.595,0.1255 +1738821000000,2866.635,2866.645,2865.398,2865.595,0.1214 +1738821300000,2865.545,2868.195,2865.385,2868.185,0.1505 +1738821600000,2868.175,2869.155,2867.755,2868.865,0.1773 +1738821900000,2868.855,2869.545,2868.575,2868.945,0.1174 +1738822200000,2869.075,2869.295,2867.945,2868.505,0.1095 +1738822500000,2868.535,2869.645,2868.005,2869.285,0.1402 +1738822800000,2869.395,2869.855,2869.085,2869.565,0.1243 +1738823100000,2869.605,2869.895,2868.985,2869.005,0.0842 +1738823400000,2869.165,2871.235,2869.105,2869.748,0.1987 +1738823700000,2869.748,2869.748,2867.698,2867.918,0.25 +1738824000000,2867.778,2868.155,2866.988,2867.225,0.1636 +1738824300000,2867.155,2867.235,2861.398,2861.418,0.1631 +1738824600000,2861.455,2861.895,2858.745,2860.325,0.2252 +1738824900000,2860.365,2861.215,2858.358,2859.005,0.2224 +1738825200000,2859.025,2861.335,2858.155,2860.535,0.2318 +1738825500000,2860.535,2860.845,2859.385,2859.955,0.3921 +1738825800000,2860.045,2861.535,2859.385,2859.565,0.3636 +1738826100000,2859.605,2860.775,2859.545,2860.205,0.2537 +1738826400000,2860.198,2860.655,2858.995,2860.315,0.2323 +1738826700000,2860.205,2861.625,2860.075,2860.755,0.1518 +1738827000000,2860.735,2861.375,2859.175,2859.605,0.1803 +1738827300000,2859.755,2861.335,2859.545,2861.085,0.1079 +1738827600000,2861.085,2861.155,2858.005,2858.145,0.2514 +1738827900000,2858.145,2858.145,2854.745,2857.425,0.3187 +1738828200000,2857.375,2857.635,2854.945,2855.615,0.2063 +1738828500000,2855.635,2856.275,2854.905,2855.465,0.4526 +1738828800000,2855.465,2856.848,2853.505,2854.905,0.506 +1738829100000,2854.898,2855.685,2853.498,2855.395,0.2344 +1738829400000,2855.355,2855.985,2853.915,2855.245,0.3461 +1738829700000,2855.275,2856.455,2854.375,2854.385,0.5807 +1738830000000,2854.325,2854.455,2848.535,2850.125,0.3356 +1738830300000,2850.248,2852.715,2850.075,2851.275,0.1829 +1738830600000,2851.038,2853.235,2850.585,2852.495,0.126 +1738830900000,2852.505,2858.285,2852.335,2857.345,0.2047 +1738831200000,2857.475,2857.845,2856.035,2856.095,0.2669 +1738831500000,2856.135,2856.945,2853.765,2854.768,0.187 +1738831800000,2854.715,2856.975,2853.925,2855.805,0.1671 +1738832100000,2855.805,2856.535,2854.625,2855.978,0.1334 +1738832400000,2855.978,2858.635,2855.585,2858.315,0.1956 +1738832700000,2858.345,2858.725,2856.585,2857.675,0.1946 +1738833000000,2857.745,2859.535,2857.115,2858.995,0.1833 +1738833300000,2859.135,2859.945,2855.685,2856.095,0.4231 +1738833600000,2855.995,2857.285,2855.655,2856.265,0.3638 +1738833900000,2856.265,2857.025,2855.815,2856.305,0.1421 +1738834200000,2856.245,2858.155,2855.675,2857.665,0.1201 +1738834500000,2857.755,2859.815,2857.735,2858.895,0.1428 +1738834800000,2858.805,2859.425,2857.555,2858.085,0.1666 +1738835100000,2858.065,2858.615,2857.558,2858.145,0.3911 +1738835400000,2858.115,2858.805,2857.135,2858.475,0.1059 +1738835700000,2858.495,2859.635,2857.905,2859.205,0.1048 +1738836000000,2859.205,2859.775,2858.005,2858.055,0.1732 +1738836300000,2858.035,2858.505,2855.445,2855.605,0.1643 +1738836600000,2855.505,2857.415,2855.505,2856.995,0.1387 +1738836900000,2857.055,2859.495,2856.985,2859.495,0.1211 +1738837200000,2859.498,2861.015,2859.495,2860.225,0.1181 +1738837500000,2860.275,2860.795,2859.165,2860.245,0.1668 +1738837800000,2860.335,2861.025,2859.475,2859.665,0.1423 +1738838100000,2859.685,2861.738,2859.435,2861.405,0.1152 +1738838400000,2861.405,2861.405,2860.005,2860.065,0.1229 +1738838700000,2859.865,2861.435,2859.385,2860.635,0.2212 +1738839000000,2860.585,2861.535,2859.885,2860.015,0.0854 +1738839300000,2860.035,2860.035,2857.795,2859.035,0.1205 +1738839600000,2858.975,2859.945,2858.445,2858.955,0.1005 +1738839900000,2858.905,2860.825,2858.905,2860.205,0.0767 +1738840200000,2860.225,2860.425,2859.275,2860.035,0.0788 +1738840500000,2860.005,2861.895,2859.945,2861.775,0.1093 +1738840800000,2861.885,2862.235,2860.145,2860.655,0.2388 +1738841100000,2860.615,2860.665,2857.918,2860.035,0.2107 +1738841400000,2860.115,2861.425,2859.745,2861.345,0.1242 +1738841700000,2861.375,2866.315,2861.125,2866.145,0.1515 +1738842000000,2866.115,2866.975,2865.205,2865.415,0.1313 +1738842300000,2865.385,2866.705,2864.705,2866.705,0.1235 +1738842600000,2866.665,2867.265,2864.615,2864.835,0.173 +1738842900000,2864.775,2866.245,2864.235,2865.785,0.1188 +1738843200000,2865.805,2870.045,2865.565,2869.025,0.1895 +1738843500000,2869.088,2869.905,2866.968,2867.025,0.2721 +1738843800000,2866.875,2868.465,2866.265,2867.535,0.2056 +1738844100000,2867.448,2867.575,2865.525,2865.755,0.1182 +1738844400000,2865.728,2867.505,2865.095,2867.435,0.1 +1738844700000,2867.415,2868.075,2866.385,2867.035,0.1093 +1738845000000,2867.065,2868.595,2866.795,2867.135,0.1208 +1738845300000,2867.145,2868.535,2866.515,2866.815,0.1227 +1738845600000,2866.715,2867.385,2866.265,2866.635,0.0774 +1738845900000,2866.635,2866.875,2865.805,2866.545,0.0824 +1738846200000,2866.565,2866.835,2864.335,2864.735,0.1186 +1738846500000,2864.845,2865.105,2863.435,2864.245,0.1036 +1738846800000,2864.235,2864.345,2861.575,2863.525,0.3474 +1738847100000,2863.495,2863.495,2861.695,2862.125,0.5894 +1738847400000,2862.215,2862.445,2859.145,2861.615,0.6407 +1738847700000,2861.605,2862.905,2860.545,2861.755,0.5028 +1738848000000,2861.825,2864.775,2861.485,2862.475,0.5463 +1738848300000,2862.495,2862.765,2860.168,2860.555,0.1546 +1738848600000,2860.165,2863.045,2860.095,2862.045,0.2124 +1738848900000,2861.995,2863.685,2861.525,2862.598,0.2336 +1738849200000,2862.598,2863.298,2859.498,2859.598,0.3662 +1738849500000,2859.558,2860.325,2858.045,2859.945,0.2974 +1738849800000,2860.045,2860.165,2856.715,2857.435,0.2184 +1738850100000,2857.525,2857.635,2855.375,2856.565,0.246 +1738850400000,2856.555,2857.625,2856.025,2856.735,0.2474 +1738850700000,2856.728,2857.548,2854.515,2854.795,0.661 +1738851000000,2854.765,2855.895,2854.215,2854.575,0.3935 +1738851300000,2854.575,2858.295,2854.375,2858.218,0.5516 +1738851600000,2858.218,2859.425,2856.595,2858.415,0.3152 +1738851900000,2858.305,2859.675,2857.208,2857.348,0.2245 +1738852200000,2857.228,2857.925,2854.975,2855.618,0.8021 +1738852500000,2855.655,2856.715,2854.698,2855.455,0.5295 +1738852800000,2855.425,2856.368,2853.898,2854.405,0.3393 +1738853100000,2854.425,2856.505,2847.698,2848.125,0.4154 +1738853400000,2848.035,2851.515,2846.375,2849.475,0.3135 +1738853700000,2849.505,2849.515,2840.915,2841.665,0.3385 +1738854000000,2841.665,2842.005,2837.485,2838.365,0.4318 +1738854300000,2838.385,2840.365,2833.955,2837.945,0.4706 +1738854600000,2837.995,2843.575,2837.995,2843.575,0.9346 +1738854900000,2843.565,2846.748,2843.318,2845.235,0.603 +1738855200000,2845.255,2847.455,2844.838,2846.785,0.2408 +1738855500000,2846.815,2847.265,2843.775,2844.635,0.1981 +1738855800000,2844.645,2846.395,2843.845,2844.995,0.4094 +1738856100000,2844.995,2849.025,2843.995,2848.808,0.7212 +1738856400000,2848.838,2850.965,2847.955,2848.655,0.6156 +1738856700000,2848.665,2852.565,2848.508,2852.555,0.2212 +1738857000000,2852.665,2853.085,2851.075,2851.565,0.1994 +1738857300000,2851.568,2852.225,2849.985,2850.465,0.1241 +1738857600000,2850.475,2851.198,2849.025,2850.768,0.2203 +1738857900000,2850.768,2852.615,2850.648,2851.875,0.1646 +1738858200000,2851.945,2852.535,2851.225,2852.175,0.2666 +1738858500000,2852.168,2854.655,2851.685,2851.715,0.3288 +1738858800000,2851.735,2852.195,2850.505,2851.445,0.1734 +1738859100000,2851.315,2851.925,2850.235,2850.515,0.2419 +1738859400000,2850.485,2851.375,2849.345,2850.475,0.2237 +1738859700000,2850.495,2852.148,2850.035,2852.028,0.3282 +1738860000000,2852.028,2853.755,2851.788,2853.125,0.1865 +1738860300000,2853.125,2853.205,2851.158,2851.198,0.1242 +1738860600000,2851.158,2851.338,2848.955,2849.415,0.1783 +1738860900000,2849.275,2850.295,2848.695,2848.715,0.1421 +1738861200000,2848.705,2850.875,2847.985,2850.785,0.1446 +1738861500000,2850.715,2851.685,2849.655,2850.155,0.1012 +1738861800000,2850.065,2850.615,2848.765,2849.095,0.0849 +1738862100000,2849.095,2849.775,2848.825,2849.235,0.1053 +1738862400000,2849.255,2851.285,2849.155,2850.845,0.1035 +1738862700000,2850.785,2851.125,2850.415,2850.955,0.0994 +1738863000000,2850.975,2851.115,2849.135,2849.165,0.1075 +1738863300000,2849.205,2849.905,2848.785,2849.505,0.1213 +1738863600000,2849.575,2850.175,2848.905,2849.355,0.1168 +1738863900000,2849.265,2850.165,2849.135,2849.325,0.1504 +1738864200000,2849.345,2851.795,2849.005,2851.735,0.1347 +1738864500000,2851.735,2852.525,2851.335,2852.195,0.1551 +1738864800000,2852.195,2852.515,2851.125,2851.595,0.1304 +1738865100000,2851.595,2852.555,2851.005,2851.755,0.0928 +1738865400000,2851.785,2852.025,2850.855,2851.365,0.1293 +1738865700000,2851.335,2851.975,2850.675,2851.225,0.1371 +1738866000000,2851.375,2851.965,2849.685,2850.045,0.1142 +1738866300000,2850.155,2851.945,2849.965,2851.795,0.1344 +1738866600000,2851.765,2852.065,2849.815,2850.105,0.0777 +1738866900000,2850.155,2851.055,2849.855,2850.685,0.1067 +1738867200000,2850.685,2852.745,2850.225,2852.545,0.1174 +1738867500000,2852.545,2853.565,2851.598,2853.295,0.1321 +1738867800000,2853.295,2853.305,2851.955,2852.175,0.1145 +1738868100000,2852.115,2852.765,2851.615,2852.485,0.148 +1738868400000,2852.525,2852.655,2851.235,2851.725,0.1512 +1738868700000,2851.535,2851.765,2850.435,2851.445,0.1439 +1738869000000,2851.485,2852.385,2850.965,2851.105,0.1336 +1738869300000,2851.135,2852.465,2850.955,2852.255,0.117 +1738869600000,2852.385,2852.465,2851.195,2851.545,0.1075 +1738869900000,2851.475,2851.705,2851.015,2851.305,0.0993 +1738870200000,2851.265,2851.265,2850.415,2850.645,0.1093 +1738870500000,2850.675,2850.985,2850.155,2850.605,0.1061 +1738870800000,2850.575,2851.385,2850.415,2850.925,0.0969 +1738871100000,2850.945,2853.415,2850.805,2853.315,0.1244 +1738871400000,2853.315,2854.015,2852.665,2853.585,0.0971 +1738871700000,2853.675,2853.945,2853.465,2853.755,0.1126 +1738872000000,2853.725,2855.165,2853.495,2855.085,0.1346 +1738872300000,2855.105,2857.195,2854.665,2856.765,0.0957 +1738872600000,2856.765,2857.105,2856.075,2856.465,0.1272 +1738872900000,2856.455,2856.615,2855.795,2856.175,0.1335 +1738873200000,2856.175,2856.175,2855.028,2855.115,0.1346 +1738873500000,2855.145,2855.495,2854.065,2854.255,0.1707 +1738873800000,2854.215,2854.975,2854.155,2854.548,0.154 +1738874100000,2854.548,2855.578,2854.378,2854.868,0.1478 +1738874400000,2854.905,2855.905,2854.815,2855.495,0.1729 +1738874700000,2855.525,2855.705,2853.758,2854.368,0.1985 +1738875000000,2854.378,2856.608,2854.298,2856.398,0.1112 +1738875300000,2856.398,2856.545,2855.185,2856.348,0.1493 +1738875600000,2856.475,2856.855,2855.915,2856.535,0.0649 +1738875900000,2856.475,2856.705,2856.055,2856.055,0.0383 +1738876200000,2856.025,2856.095,2855.125,2855.165,0.0341 +1738876500000,2855.165,2855.475,2854.965,2855.415,0.0788 +1738876800000,2855.425,2855.425,2854.665,2854.835,0.0668 +1738877100000,2854.835,2855.505,2854.735,2855.285,0.043 +1738877400000,2855.335,2856.025,2855.168,2855.345,0.0445 +1738877700000,2855.345,2856.215,2855.108,2856.185,0.0417 +1738878000000,2856.165,2856.995,2855.735,2856.995,0.0599 +1738878300000,2857.005,2857.005,2856.025,2856.495,0.0534 +1738878600000,2856.415,2857.055,2856.135,2856.575,0.0385 +1738878900000,2856.885,2856.885,2855.525,2855.945,0.0418 +1738882800000,2855.298,2856.068,2854.898,2855.788,0.0753 +1738883100000,2855.748,2856.248,2855.448,2855.945,0.0588 +1738883400000,2856.098,2856.435,2855.825,2856.175,0.0319 +1738883700000,2856.235,2856.925,2856.145,2856.735,0.0416 +1738884000000,2856.705,2857.855,2856.705,2857.605,0.031 +1738884300000,2857.655,2857.785,2857.215,2857.465,0.0157 +1738884600000,2857.475,2857.675,2857.225,2857.495,0.0224 +1738884900000,2857.505,2857.955,2857.058,2857.738,0.0273 +1738885200000,2857.735,2858.555,2857.598,2858.155,0.0311 +1738885500000,2857.935,2858.135,2856.525,2857.675,0.0563 +1738885800000,2857.715,2858.075,2857.058,2857.148,0.046 +1738886100000,2857.158,2857.845,2856.885,2857.835,0.0316 +1738886400000,2857.845,2859.305,2857.815,2859.025,0.0316 +1738886700000,2859.015,2859.205,2858.545,2858.735,0.0218 +1738887000000,2858.715,2859.025,2858.675,2858.815,0.0126 +1738887300000,2858.835,2859.455,2858.765,2859.385,0.0126 +1738887600000,2859.355,2860.135,2859.125,2859.835,0.0356 +1738887900000,2859.795,2860.045,2859.375,2859.585,0.0185 +1738888200000,2859.565,2860.135,2859.565,2859.875,0.0392 +1738888500000,2859.905,2860.245,2859.635,2860.175,0.044 +1738888800000,2860.145,2860.255,2859.505,2859.835,0.027 +1738889100000,2859.815,2859.945,2858.655,2858.945,0.035 +1738889400000,2858.895,2859.595,2857.825,2858.178,0.1012 +1738889700000,2858.185,2859.018,2857.945,2858.275,0.1765 +1738890000000,2858.275,2859.065,2857.415,2858.795,0.1805 +1738890300000,2858.898,2859.865,2858.195,2859.135,0.1484 +1738890600000,2859.125,2859.275,2858.235,2858.415,0.134 +1738890900000,2858.405,2862.605,2858.245,2862.495,0.1602 +1738891200000,2862.525,2863.975,2862.465,2863.685,0.1195 +1738891500000,2863.655,2864.055,2862.195,2862.605,0.1095 +1738891800000,2862.655,2863.305,2862.235,2862.945,0.1042 +1738892100000,2862.905,2863.755,2862.365,2863.705,0.0977 +1738892400000,2863.735,2866.615,2863.735,2865.895,0.1488 +1738892700000,2865.865,2866.265,2865.035,2865.885,0.1606 +1738893000000,2865.875,2867.375,2865.605,2867.185,0.1048 +1738893300000,2867.175,2868.075,2865.755,2866.035,0.1159 +1738893600000,2866.015,2867.515,2865.295,2867.515,0.152 +1738893900000,2867.495,2868.355,2866.965,2867.865,0.1022 +1738894200000,2867.905,2867.905,2866.735,2866.825,0.0782 +1738894500000,2866.835,2868.535,2866.835,2868.405,0.072 +1738894800000,2868.425,2868.835,2867.885,2868.665,0.0661 +1738895100000,2868.675,2869.085,2868.298,2868.298,0.0543 +1738895400000,2868.298,2868.388,2867.195,2867.485,0.089 +1738895700000,2867.525,2868.745,2867.445,2868.425,0.0756 +1738896000000,2868.475,2868.475,2867.285,2867.568,0.0604 +1738896300000,2867.528,2867.748,2867.048,2867.365,0.138 +1738896600000,2867.375,2867.865,2867.125,2867.355,0.0484 +1738896900000,2867.365,2868.615,2867.005,2868.595,0.0848 +1738897200000,2868.605,2870.395,2868.605,2869.425,0.1596 +1738897500000,2869.415,2869.465,2867.538,2867.748,0.2055 +1738897800000,2867.748,2868.255,2867.555,2867.848,0.0952 +1738898100000,2867.855,2868.248,2867.085,2867.225,0.2233 +1738898400000,2867.225,2867.885,2867.095,2867.245,0.2923 +1738898700000,2867.225,2867.695,2866.995,2867.305,0.1267 +1738899000000,2867.305,2867.765,2867.185,2867.315,0.0505 +1738899300000,2867.295,2867.705,2867.155,2867.335,0.0897 +1738899600000,2867.335,2868.645,2866.925,2868.545,0.1054 +1738899900000,2868.545,2868.685,2867.255,2867.815,0.039 +1738900200000,2867.755,2868.255,2867.565,2867.998,0.0574 +1738900500000,2868.028,2868.028,2865.728,2867.025,0.2136 +1738900800000,2867.025,2868.125,2866.715,2867.925,0.0845 +1738901100000,2867.895,2868.065,2866.955,2868.025,0.0682 +1738901400000,2867.965,2868.435,2867.955,2868.255,0.0473 +1738901700000,2868.245,2868.755,2867.565,2868.175,0.0502 +1738902000000,2868.208,2868.908,2867.995,2868.118,0.0802 +1738902300000,2868.095,2868.415,2867.945,2868.348,0.0712 +1738902600000,2868.348,2868.658,2867.785,2868.005,0.0837 +1738902900000,2868.138,2868.655,2867.808,2868.168,0.0524 +1738903200000,2868.168,2868.508,2867.865,2868.228,0.0666 +1738903500000,2868.188,2869.385,2867.798,2869.125,0.0991 +1738903800000,2869.165,2869.245,2867.048,2867.248,0.1292 +1738904100000,2867.248,2867.248,2865.848,2866.195,0.1328 +1738904400000,2866.248,2866.595,2865.038,2866.245,0.0541 +1738904700000,2866.285,2866.595,2865.415,2865.965,0.0551 +1738905000000,2865.985,2866.648,2865.835,2866.465,0.0426 +1738905300000,2866.485,2866.945,2866.248,2866.375,0.0377 +1738905600000,2866.415,2866.415,2864.658,2865.155,0.0851 +1738905900000,2865.008,2865.648,2864.998,2865.065,0.054 +1738906200000,2864.965,2865.325,2863.785,2865.055,0.1267 +1738906500000,2864.965,2865.055,2862.495,2862.875,0.1036 +1738906800000,2862.905,2864.065,2862.705,2863.555,0.1502 +1738907100000,2863.565,2863.955,2862.605,2863.135,0.1074 +1738907400000,2863.115,2863.475,2862.435,2862.815,0.1069 +1738907700000,2862.815,2862.905,2861.845,2861.925,0.0977 +1738908000000,2861.865,2862.055,2860.175,2860.265,0.2307 +1738908300000,2860.225,2862.248,2860.165,2862.048,0.071 +1738908600000,2862.048,2863.185,2861.715,2862.645,0.0853 +1738908900000,2862.665,2862.735,2861.665,2862.135,0.1179 +1738909200000,2862.225,2863.265,2862.075,2862.975,0.1517 +1738909500000,2862.945,2865.945,2862.785,2863.395,0.271 +1738909800000,2863.405,2863.475,2860.945,2861.035,0.346 +1738910100000,2861.025,2862.665,2860.705,2862.625,0.3155 +1738910400000,2862.575,2863.025,2861.265,2861.495,0.1114 +1738910700000,2861.475,2862.545,2860.775,2860.775,0.2904 +1738911000000,2860.875,2861.185,2858.955,2858.995,0.339 +1738911300000,2859.025,2861.065,2858.845,2860.545,0.1278 +1738911600000,2860.585,2860.995,2860.105,2860.875,0.0887 +1738911900000,2860.885,2862.345,2860.085,2862.315,0.1156 +1738912200000,2862.275,2864.155,2862.025,2864.145,0.1411 +1738912500000,2864.155,2865.375,2863.675,2864.905,0.1591 +1738912800000,2864.915,2864.925,2863.845,2864.015,0.2846 +1738913100000,2863.985,2864.225,2862.885,2863.475,0.1225 +1738913400000,2863.595,2864.295,2863.385,2863.875,0.1204 +1738913700000,2863.975,2865.075,2863.295,2864.945,0.133 +1738914000000,2865.025,2865.125,2863.575,2864.055,0.1977 +1738914300000,2864.015,2864.465,2863.225,2864.295,0.0675 +1738914600000,2864.305,2865.545,2863.805,2863.825,0.1188 +1738914900000,2863.825,2864.285,2863.625,2864.015,0.0499 +1738915200000,2864.075,2864.675,2863.035,2864.535,0.1989 +1738915500000,2864.635,2865.545,2864.385,2865.085,0.1517 +1738915800000,2865.075,2865.665,2864.405,2865.035,0.0824 +1738916100000,2865.055,2866.465,2865.005,2866.115,0.1226 +1738916400000,2866.135,2866.455,2864.725,2865.005,0.2372 +1738916700000,2865.005,2865.005,2863.035,2863.355,0.2037 +1738917000000,2863.395,2865.135,2863.395,2864.055,0.3069 +1738917300000,2864.048,2865.215,2863.375,2863.765,0.3621 +1738917600000,2863.735,2864.005,2863.195,2863.775,0.0854 +1738917900000,2863.735,2864.285,2863.205,2864.105,0.0912 +1738918200000,2864.105,2865.895,2863.405,2865.895,0.0894 +1738918500000,2865.855,2866.575,2864.955,2866.175,0.0963 +1738918800000,2866.165,2866.875,2865.425,2865.705,0.1245 +1738919100000,2865.655,2870.248,2865.575,2869.645,0.6503 +1738919400000,2869.645,2870.505,2867.465,2867.685,0.463 +1738919700000,2867.615,2868.585,2867.445,2868.145,0.1777 +1738920000000,2868.145,2868.675,2866.775,2868.535,0.1487 +1738920300000,2868.545,2869.375,2867.735,2869.315,0.1375 +1738920600000,2869.285,2869.635,2867.485,2868.455,0.1204 +1738920900000,2868.445,2869.545,2868.345,2869.095,0.172 +1738921200000,2869.135,2869.545,2868.815,2869.175,0.245 +1738921500000,2869.195,2870.275,2869.105,2869.735,0.1866 +1738921800000,2869.725,2869.925,2868.915,2869.555,0.1065 +1738922100000,2869.565,2869.595,2868.545,2868.795,0.4103 +1738922400000,2868.855,2869.025,2868.335,2868.815,0.2832 +1738922700000,2868.805,2869.085,2866.785,2866.875,0.2262 +1738923000000,2866.875,2867.615,2866.519,2866.975,0.25 +1738923300000,2866.955,2866.985,2863.255,2864.165,0.2518 +1738923600000,2864.115,2866.135,2864.095,2864.995,0.1646 +1738923900000,2864.925,2866.535,2864.065,2866.155,0.1929 +1738924200000,2866.155,2867.165,2866.035,2866.985,0.4041 +1738924500000,2866.965,2867.245,2865.705,2865.875,0.2497 +1738924800000,2865.875,2867.085,2865.815,2866.305,0.2255 +1738925100000,2866.245,2866.575,2864.898,2865.815,0.1262 +1738925400000,2865.785,2866.845,2865.458,2866.675,0.068 +1738925700000,2866.735,2867.545,2866.285,2867.385,0.116 +1738926000000,2867.365,2867.925,2866.225,2866.235,0.1398 +1738926300000,2866.235,2866.275,2865.165,2865.715,0.3059 +1738926600000,2865.695,2866.635,2864.875,2866.455,0.211 +1738926900000,2866.455,2867.585,2865.895,2865.995,0.2086 +1738927200000,2866.005,2866.965,2865.865,2866.275,0.1172 +1738927500000,2866.295,2866.655,2865.465,2866.325,0.066 +1738927800000,2866.208,2866.265,2864.885,2865.875,0.0748 +1738928100000,2865.895,2867.255,2865.635,2866.285,0.0769 +1738928400000,2866.315,2866.905,2864.935,2866.175,0.1267 +1738928700000,2865.955,2866.865,2865.315,2865.735,0.0758 +1738929000000,2865.705,2867.595,2865.585,2866.855,0.0986 +1738929300000,2866.775,2868.095,2866.525,2867.525,0.0825 +1738929600000,2867.535,2867.915,2866.335,2866.815,0.1235 +1738929900000,2866.765,2867.175,2866.115,2866.645,0.1326 +1738930200000,2866.655,2866.675,2865.295,2865.585,0.1283 +1738930500000,2865.555,2865.565,2864.185,2864.745,0.1354 +1738930800000,2864.745,2866.395,2864.645,2865.905,0.1019 +1738931100000,2865.935,2866.655,2865.435,2866.305,0.0938 +1738931400000,2866.285,2866.855,2865.395,2865.805,0.0711 +1738931700000,2865.775,2866.875,2865.735,2866.195,0.1088 +1738932000000,2866.175,2866.175,2864.515,2865.905,0.1294 +1738932300000,2865.945,2865.945,2864.065,2864.555,0.0855 +1738932600000,2864.585,2865.465,2864.235,2864.565,0.0616 +1738932900000,2864.545,2864.935,2863.235,2863.465,0.1306 +1738933200000,2863.525,2864.805,2862.905,2864.215,0.2392 +1738933500000,2864.175,2864.285,2862.845,2863.695,0.3813 +1738933800000,2863.745,2864.025,2861.085,2861.385,0.3526 +1738934100000,2861.415,2862.205,2860.085,2860.445,0.2082 +1738934400000,2860.445,2862.535,2860.415,2861.945,0.2505 +1738934700000,2861.975,2863.615,2861.315,2863.125,0.1333 +1738935000000,2862.205,2870.498,2852.085,2860.235,0.5466 +1738935300000,2860.345,2867.815,2860.345,2867.815,0.4336 +1738935600000,2867.845,2868.735,2861.315,2862.715,0.3956 +1738935900000,2862.715,2863.715,2860.245,2863.235,0.5078 +1738936200000,2863.265,2864.098,2858.655,2861.715,0.449 +1738936500000,2861.715,2863.078,2858.678,2862.418,0.2652 +1738936800000,2862.418,2863.025,2857.148,2858.178,0.4084 +1738937100000,2858.178,2861.785,2855.975,2860.585,0.3205 +1738937400000,2860.585,2864.935,2860.365,2864.598,0.3097 +1738937700000,2864.598,2869.775,2864.275,2868.858,0.3453 +1738938000000,2868.858,2872.398,2866.915,2871.428,0.2677 +1738938300000,2871.428,2875.155,2869.725,2873.258,0.3443 +1738938600000,2873.258,2874.958,2871.955,2872.248,0.4772 +1738938900000,2872.248,2877.415,2871.215,2875.548,0.4737 +1738939200000,2875.548,2878.038,2874.998,2876.998,0.6074 +1738939500000,2876.998,2877.705,2875.145,2875.388,0.6421 +1738939800000,2875.388,2875.555,2872.605,2874.925,0.4342 +1738940100000,2874.925,2877.275,2873.285,2875.808,0.3092 +1738940400000,2875.465,2878.348,2873.065,2878.148,0.8516 +1738940700000,2878.218,2880.998,2874.015,2880.578,0.5888 +1738941000000,2880.608,2880.975,2878.005,2878.915,0.5692 +1738941300000,2879.038,2882.485,2878.845,2881.488,0.4214 +1738941600000,2881.315,2882.848,2881.125,2881.498,0.4232 +1738941900000,2881.448,2882.908,2881.448,2882.635,0.307 +1738942200000,2882.715,2885.688,2882.085,2885.368,0.4446 +1738942500000,2885.315,2885.835,2883.898,2885.335,0.4395 +1738942800000,2885.355,2886.015,2884.195,2884.445,0.2012 +1738943100000,2884.445,2886.605,2883.095,2883.295,0.208 +1738943400000,2883.305,2883.735,2878.795,2883.305,0.3774 +1738943700000,2883.365,2884.715,2878.395,2880.135,0.5604 +1738944000000,2880.235,2881.335,2870.565,2874.248,0.5651 +1738944300000,2874.328,2878.648,2870.575,2877.308,0.3089 +1738944600000,2877.368,2877.558,2870.595,2871.228,0.448 +1738944900000,2871.228,2871.885,2865.225,2870.375,0.3343 +1738945200000,2870.365,2872.098,2869.715,2870.798,0.3647 +1738945500000,2870.855,2871.305,2868.775,2869.375,0.203 +1738945800000,2869.435,2870.145,2865.495,2866.035,0.2385 +1738946100000,2866.035,2866.155,2863.415,2864.315,0.2437 +1738946400000,2864.219,2865.365,2860.655,2861.835,0.2464 +1738946700000,2861.825,2862.305,2860.565,2861.615,0.1597 +1738947000000,2861.645,2864.115,2861.135,2863.145,0.1453 +1738947300000,2863.125,2863.875,2860.335,2860.595,0.3207 +1738947600000,2860.585,2860.585,2856.235,2858.375,0.2491 +1738947900000,2858.385,2862.515,2858.015,2860.795,0.2792 +1738948200000,2860.755,2861.925,2858.305,2859.005,0.1892 +1738948500000,2859.005,2860.175,2856.615,2857.095,0.294 +1738948800000,2857.155,2858.955,2855.539,2857.115,0.2935 +1738949100000,2857.165,2858.725,2856.065,2858.045,0.1897 +1738949400000,2858.055,2858.135,2853.255,2853.635,0.1988 +1738949700000,2853.605,2858.595,2853.135,2857.375,0.1723 +1738950000000,2857.365,2858.965,2855.475,2858.665,0.1334 +1738950300000,2858.635,2858.745,2856.465,2856.685,0.1953 +1738950600000,2856.655,2857.878,2855.395,2857.765,0.2026 +1738950900000,2857.768,2860.345,2856.875,2859.895,0.1044 +1738951200000,2859.895,2861.875,2859.585,2861.675,0.0866 +1738951500000,2861.665,2863.255,2861.255,2862.738,0.1489 +1738951800000,2862.738,2863.455,2861.515,2862.965,0.1266 +1738952100000,2863.015,2864.905,2862.925,2864.538,0.1347 +1738952400000,2864.498,2864.615,2863.365,2863.455,0.0685 +1738952700000,2863.455,2863.585,2862.048,2862.665,0.1737 +1738953000000,2862.728,2864.568,2861.935,2864.395,0.2169 +1738953300000,2864.395,2864.568,2862.075,2862.308,0.2688 +1738953600000,2862.305,2862.948,2861.235,2861.455,0.2522 +1738953900000,2861.455,2861.965,2860.565,2861.825,0.1644 +1738954200000,2861.795,2862.005,2860.455,2860.655,0.1763 +1738954500000,2860.685,2862.275,2860.485,2860.998,0.2676 +1738954800000,2860.995,2861.698,2860.328,2861.605,0.2679 +1738955100000,2861.595,2862.985,2861.395,2862.785,0.3102 +1738955400000,2862.885,2863.155,2861.525,2861.975,0.3697 +1738955700000,2861.965,2862.335,2860.868,2860.988,0.3968 +1738956000000,2860.988,2861.495,2860.185,2861.475,0.0924 +1738956300000,2861.505,2861.865,2860.795,2861.155,0.1074 +1738956600000,2861.148,2861.175,2858.695,2859.655,0.2464 +1738956900000,2859.665,2859.915,2858.845,2859.845,0.1761 +1738957200000,2859.825,2860.825,2859.295,2860.075,0.0777 +1738957500000,2860.065,2862.325,2860.065,2861.455,0.0984 +1738957800000,2861.415,2861.745,2860.975,2861.035,0.0754 +1738958100000,2861.035,2861.285,2859.845,2859.865,0.0817 +1738958400000,2859.925,2861.655,2859.375,2861.555,0.1841 +1738958700000,2861.605,2863.685,2861.235,2863.175,0.1812 +1738959000000,2863.175,2863.375,2862.525,2862.785,0.1372 +1738959300000,2862.755,2862.845,2861.295,2861.365,0.1261 +1738959600000,2861.325,2861.785,2860.535,2860.695,0.2005 +1738959900000,2860.765,2860.765,2859.185,2859.955,0.2202 +1738960200000,2859.905,2860.375,2859.725,2860.165,0.1436 +1738960500000,2860.145,2861.268,2860.005,2860.825,0.151 +1738960800000,2860.825,2860.928,2859.338,2859.755,0.2285 +1738961100000,2859.755,2861.465,2859.485,2859.955,0.2677 +1738961400000,2860.025,2861.075,2859.795,2860.735,0.251 +1738961700000,2860.895,2861.275,2859.725,2860.485,0.2231 +1738962000000,2860.485,2861.815,2860.105,2860.805,0.1161 +1738962300000,2860.775,2862.765,2860.775,2862.485,0.1304 +1738962600000,2862.275,2862.865,2862.165,2862.485,0.1104 +1738962900000,2862.435,2863.065,2862.125,2862.495,0.1169 +1738963200000,2862.495,2863.115,2861.895,2862.745,0.1803 +1738963500000,2862.745,2863.085,2862.198,2862.665,0.1283 +1738963800000,2862.659,2862.795,2862.098,2862.325,0.0717 +1738964100000,2862.325,2862.345,2860.035,2860.345,0.1068 +1738964400000,2860.595,2861.045,2860.225,2860.745,0.0707 +1738964700000,2860.745,2861.275,2860.205,2860.755,0.0599 +1738965000000,2860.735,2861.895,2860.498,2861.695,0.0746 +1738965300000,2861.695,2861.825,2859.698,2860.135,0.05 +1739142000000,2858.065,2861.848,2854.448,2860.775,0.0678 +1739142300000,2860.775,2863.398,2859.348,2862.098,0.0537 +1739142600000,2861.995,2863.115,2861.215,2863.115,0.0389 +1739142900000,2863.095,2865.065,2862.198,2864.985,0.0904 +1739143200000,2865.003,2867.185,2864.705,2866.955,0.072 +1739143500000,2866.965,2869.595,2866.365,2869.465,0.081 +1739143800000,2869.515,2869.515,2866.375,2867.945,0.1145 +1739144100000,2867.945,2868.795,2867.065,2868.595,0.0852 +1739144400000,2868.635,2870.305,2868.085,2869.155,0.083 +1739144700000,2869.065,2869.365,2866.785,2867.768,0.1307 +1739145000000,2867.828,2868.498,2866.695,2867.525,0.1085 +1739145300000,2867.515,2868.005,2867.095,2867.198,0.052 +1739145600000,2867.198,2868.715,2865.865,2868.615,0.1286 +1739145900000,2868.695,2868.855,2867.985,2868.358,0.1399 +1739146200000,2868.308,2868.515,2865.558,2866.065,0.2155 +1739146500000,2866.075,2867.198,2865.725,2866.518,0.0994 +1739146800000,2866.528,2867.255,2865.975,2866.135,0.1317 +1739147100000,2866.125,2867.785,2865.888,2867.015,0.0861 +1739147400000,2867.025,2868.515,2867.025,2867.905,0.0741 +1739147700000,2867.875,2868.415,2866.835,2868.205,0.0549 +1739148000000,2868.225,2868.715,2866.875,2866.925,0.0836 +1739148300000,2866.905,2866.955,2865.725,2866.615,0.09 +1739148600000,2866.575,2867.955,2866.575,2867.005,0.059 +1739148900000,2867.005,2867.915,2866.795,2867.825,0.0811 +1739149200000,2867.855,2873.165,2867.585,2872.915,0.2634 +1739149500000,2872.955,2876.365,2871.668,2875.905,0.1637 +1739149800000,2875.905,2876.265,2870.608,2870.608,0.4145 +1739150100000,2870.608,2870.835,2869.055,2869.255,0.4827 +1739150400000,2869.215,2871.235,2869.175,2870.235,0.1369 +1739150700000,2870.195,2870.495,2868.265,2868.645,0.1741 +1739151000000,2868.615,2868.905,2866.515,2868.845,0.1742 +1739151300000,2868.855,2869.465,2867.415,2867.505,0.139 +1739151600000,2867.495,2867.825,2865.855,2867.515,0.1643 +1739151900000,2867.525,2867.965,2866.595,2867.065,0.1473 +1739152200000,2867.095,2869.805,2867.015,2868.985,0.194 +1739152500000,2869.005,2871.845,2868.565,2871.705,0.2047 +1739152800000,2871.695,2874.025,2871.485,2871.905,0.3416 +1739153100000,2871.875,2873.065,2871.555,2871.705,0.4015 +1739153400000,2871.705,2872.225,2871.115,2872.115,0.4015 +1739153700000,2872.165,2873.995,2871.955,2873.245,0.2974 +1739154000000,2873.245,2874.765,2872.895,2874.605,0.1409 +1739154300000,2874.575,2874.655,2873.325,2873.805,0.1857 +1739154600000,2873.775,2874.215,2871.775,2872.025,0.3526 +1739154900000,2871.975,2873.145,2871.805,2872.255,0.3263 +1739155200000,2872.305,2874.135,2872.265,2873.955,0.1396 +1739155500000,2873.965,2874.355,2871.708,2873.015,0.3339 +1739155800000,2873.015,2874.355,2872.085,2872.945,0.1598 +1739156100000,2872.965,2874.225,2872.685,2873.735,0.4773 +1739156400000,2873.735,2874.385,2872.475,2873.125,0.3435 +1739156700000,2873.105,2873.425,2871.745,2872.345,0.4269 +1739157000000,2872.355,2873.645,2871.235,2873.335,0.4724 +1739157300000,2873.225,2873.665,2872.048,2873.165,0.2668 +1739157600000,2873.155,2874.235,2873.005,2873.365,0.097 +1739157900000,2873.415,2873.855,2872.875,2873.235,0.0596 +1739158200000,2873.255,2874.325,2872.605,2873.395,0.0535 +1739158500000,2873.305,2874.015,2872.495,2873.255,0.0447 +1739158800000,2873.195,2873.405,2872.275,2873.225,0.0374 +1739159100000,2873.195,2874.345,2873.195,2873.775,0.0415 +1739159400000,2873.785,2875.185,2873.285,2874.965,0.0541 +1739159700000,2874.935,2875.505,2874.925,2875.355,0.0521 +1739160000000,2875.375,2876.145,2874.175,2874.735,0.0631 +1739160300000,2874.755,2876.115,2874.725,2875.635,0.0908 +1739160600000,2875.605,2877.225,2875.505,2877.025,0.0864 +1739160900000,2877.055,2877.375,2876.395,2876.905,0.0835 +1739161200000,2876.905,2877.205,2876.075,2876.655,0.0795 +1739161500000,2876.705,2877.145,2876.165,2876.965,0.062 +1739161800000,2876.965,2877.535,2876.045,2876.555,0.0412 +1739162100000,2876.535,2876.945,2875.785,2876.665,0.044 +1739162400000,2876.675,2879.225,2876.375,2878.125,0.1072 +1739162700000,2877.955,2878.975,2877.478,2878.895,0.1675 +1739163000000,2878.825,2879.348,2877.935,2878.545,0.1021 +1739163300000,2878.495,2879.365,2878.305,2879.065,0.0491 +1739163600000,2879.045,2879.405,2878.565,2878.705,0.0812 +1739163900000,2878.685,2879.795,2878.655,2878.725,0.053 +1739164200000,2878.745,2879.605,2878.485,2878.915,0.0804 +1739164500000,2878.855,2878.948,2877.835,2878.948,0.1673 +1739164800000,2878.948,2879.065,2877.635,2878.315,0.318 +1739165100000,2878.295,2878.798,2877.948,2878.458,0.163 +1739165400000,2878.475,2878.825,2877.658,2878.058,0.2663 +1739165700000,2878.075,2878.208,2877.265,2877.655,0.2749 +1739166000000,2877.665,2878.615,2877.375,2878.245,0.1013 +1739166300000,2878.225,2879.165,2877.255,2878.125,0.105 +1739166600000,2878.075,2878.205,2876.635,2877.335,0.2056 +1739166900000,2877.415,2879.095,2875.915,2879.065,0.1651 +1739167200000,2879.045,2880.855,2878.698,2880.815,0.1428 +1739167500000,2880.845,2882.525,2880.825,2882.125,0.0825 +1739167800000,2882.125,2883.365,2881.745,2882.255,0.1256 +1739168100000,2882.255,2884.155,2882.168,2883.045,0.1516 +1739168400000,2883.075,2884.115,2882.985,2883.455,0.1096 +1739168700000,2883.465,2885.065,2883.465,2884.625,0.0785 +1739169000000,2884.605,2885.165,2884.075,2884.955,0.1229 +1739169300000,2884.985,2885.494,2883.975,2885.135,0.1571 +1739169600000,2885.065,2885.825,2884.655,2885.785,0.0828 +1739169900000,2885.785,2892.125,2885.228,2889.295,0.3325 +1739170200000,2889.285,2890.205,2885.818,2888.205,0.4547 +1739170500000,2888.245,2889.935,2887.065,2888.055,0.1626 +1739170800000,2888.015,2888.305,2886.848,2887.225,0.1697 +1739171100000,2887.155,2888.345,2886.645,2888.055,0.1244 +1739171400000,2888.075,2889.175,2887.395,2888.885,0.1365 +1739171700000,2888.835,2890.025,2888.658,2889.895,0.1673 +1739172000000,2889.895,2891.105,2889.425,2890.595,0.1306 +1739172300000,2890.625,2892.165,2890.495,2892.135,0.242 +1739172600000,2892.165,2895.315,2892.165,2894.365,0.6286 +1739172900000,2894.365,2895.555,2893.655,2893.878,0.4251 +1739173200000,2893.878,2894.035,2892.685,2893.525,0.191 +1739173500000,2893.515,2894.015,2890.955,2891.695,0.4112 +1739173800000,2891.655,2895.555,2891.595,2894.615,0.3015 +1739174100000,2894.655,2896.465,2894.635,2895.395,0.3265 +1739174400000,2895.395,2896.315,2893.985,2895.225,0.2877 +1739174700000,2895.265,2895.355,2893.385,2893.495,0.1957 +1739175000000,2893.475,2894.535,2893.295,2894.055,0.4077 +1739175300000,2893.935,2893.985,2892.085,2892.245,0.4005 +1739175600000,2892.255,2893.645,2892.205,2893.265,0.3435 +1739175900000,2893.325,2895.885,2892.815,2894.915,0.2773 +1739176200000,2894.775,2895.225,2894.308,2894.885,0.2814 +1739176500000,2894.855,2897.965,2894.275,2896.235,0.5261 +1739176800000,2896.235,2898.755,2895.955,2897.165,0.4274 +1739177100000,2897.165,2898.829,2896.398,2897.608,0.253 +1739177400000,2897.608,2897.608,2895.995,2896.555,0.1499 +1739177700000,2896.505,2896.745,2895.995,2896.425,0.0658 +1739178000000,2896.395,2897.895,2896.025,2897.755,0.2229 +1739178300000,2897.735,2900.895,2897.655,2900.505,0.1777 +1739178600000,2900.525,2900.915,2899.615,2900.795,0.13 +1739178900000,2900.785,2901.015,2899.155,2899.825,0.1429 +1739179200000,2899.775,2901.035,2899.695,2900.775,0.1361 +1739179500000,2900.815,2901.245,2899.178,2899.655,0.1854 +1739179800000,2899.605,2902.335,2899.195,2901.765,0.2026 +1739180100000,2901.795,2902.915,2901.115,2901.175,0.1081 +1739180400000,2901.135,2902.595,2900.935,2901.355,0.1169 +1739180700000,2901.375,2902.625,2901.375,2902.465,0.1508 +1739181000000,2902.435,2903.005,2902.255,2902.755,0.113 +1739181300000,2902.775,2903.165,2902.235,2902.855,0.1024 +1739181600000,2902.885,2904.485,2902.375,2904.045,0.1253 +1739181900000,2904.045,2904.375,2903.025,2903.735,0.1268 +1739182200000,2903.715,2906.135,2903.695,2905.285,0.1874 +1739182500000,2905.285,2905.745,2903.305,2904.315,0.4173 +1739182800000,2904.305,2905.015,2901.865,2902.545,0.1986 +1739183100000,2902.485,2902.605,2901.115,2901.805,0.181 +1739183400000,2901.805,2902.078,2898,2898.845,0.277 +1739183700000,2898.875,2901.245,2898.555,2901.215,0.2152 +1739184000000,2901.195,2901.685,2900.355,2901.245,0.1145 +1739184300000,2901.365,2901.675,2900.015,2900.378,0.0967 +1739184600000,2900.375,2902.195,2900.325,2901.485,0.1216 +1739184900000,2901.465,2902.495,2900.645,2902.255,0.1509 +1739185200000,2902.265,2904.725,2901.585,2903.505,0.1319 +1739185500000,2903.465,2903.605,2901.475,2901.645,0.5305 +1739185800000,2901.645,2901.965,2900.715,2900.955,0.295 +1739186100000,2900.965,2901.045,2900.155,2900.335,0.272 +1739186400000,2900.315,2900.435,2898.215,2898.388,0.2679 +1739186700000,2898.339,2900.035,2898.095,2899.875,0.4559 +1739187000000,2899.845,2902.115,2899.605,2902.055,0.1415 +1739187300000,2902.035,2904.075,2901.795,2903.815,0.1256 +1739187600000,2903.825,2905.095,2903.418,2904.015,0.1812 +1739187900000,2903.965,2904.215,2903.005,2903.305,0.0754 +1739188200000,2903.305,2903.725,2902.985,2903.295,0.0804 +1739188500000,2903.475,2905.598,2903.245,2904.405,0.1492 +1739188800000,2904.375,2905.655,2904.315,2904.775,0.3179 +1739189100000,2904.775,2905.655,2904.108,2904.915,0.1566 +1739189400000,2904.955,2906.615,2904.705,2906.275,0.1589 +1739189700000,2906.285,2906.905,2905.395,2906.345,0.1421 +1739190000000,2906.345,2906.765,2903.725,2904.805,0.1615 +1739190300000,2904.765,2905.055,2903.855,2904.145,0.1583 +1739190600000,2904.135,2906.075,2904.135,2904.375,0.1803 +1739190900000,2904.335,2905.085,2902.555,2903.015,0.1532 +1739191200000,2903.055,2904.265,2902.708,2903.595,0.1139 +1739191500000,2903.565,2904.655,2903.085,2904.415,0.0924 +1739191800000,2904.395,2906.635,2904.305,2906.335,0.1494 +1739192100000,2906.345,2906.565,2902.515,2902.725,0.2701 +1739192400000,2902.675,2904.365,2901.115,2904.205,0.938 +1739192700000,2904.205,2904.605,2902.595,2903.385,0.6866 +1739193000000,2903.355,2905.508,2903.225,2904.725,0.3907 +1739193300000,2904.755,2908.855,2903.428,2908.605,0.3242 +1739193600000,2908.605,2910.845,2905.185,2905.435,0.4611 +1739193900000,2905.375,2905.505,2902.065,2903.285,0.3638 +1739194200000,2903.295,2904.115,2901.325,2903.175,0.248 +1739194500000,2903.205,2904.225,2901.098,2901.598,0.2123 +1739194800000,2901.568,2901.815,2899.735,2900.135,0.5181 +1739195100000,2900.085,2902.055,2899.535,2900.375,0.2246 +1739195400000,2900.375,2902.935,2899.875,2902.025,0.1691 +1739195700000,2902.035,2903.918,2899.675,2900.678,0.384 +1739196000000,2900.655,2901.398,2896.545,2896.625,0.1975 +1739196300000,2896.645,2899.095,2896.205,2898.245,0.2647 +1739196600000,2898.305,2900.745,2896.715,2900.475,0.2651 +1739196900000,2900.495,2903.575,2899.695,2903.535,0.397 +1739197200000,2903.515,2904.995,2901.245,2901.275,0.8061 +1739197500000,2901.269,2904.355,2901.065,2904.225,0.3251 +1739197800000,2904.145,2904.865,2903.465,2904.445,0.4914 +1739198100000,2904.435,2905.555,2901.535,2905.555,1.032 +1739198400000,2905.549,2906.755,2903.305,2905.665,0.2704 +1739198700000,2905.655,2906.995,2904.628,2905.375,0.4627 +1739199000000,2905.355,2908.175,2904.755,2908.135,0.2772 +1739199300000,2908.115,2909.095,2906.515,2908.565,0.4862 +1739199600000,2908.565,2908.815,2904.235,2906.845,0.9293 +1739199900000,2906.845,2909.755,2906.365,2908.695,0.3585 +1739200200000,2908.665,2909.835,2907.418,2909.778,0.238 +1739200500000,2909.778,2911.045,2908.455,2910.765,0.2542 +1739200800000,2910.765,2911.075,2908.338,2908.888,0.2761 +1739201100000,2908.878,2909.655,2907.655,2907.975,0.2751 +1739201400000,2908.105,2908.285,2905.598,2907.765,0.4643 +1739201700000,2907.735,2910.295,2907.728,2909.875,0.333 +1739202000000,2909.869,2911.655,2907.508,2907.715,0.3442 +1739202300000,2907.688,2908.178,2904.955,2904.975,0.3329 +1739202600000,2904.985,2908.345,2904.648,2907.585,0.3576 +1739202900000,2907.555,2909.275,2906.495,2908.855,0.1975 +1739203200000,2908.905,2910.095,2908.195,2909.875,0.1905 +1739203500000,2909.885,2909.945,2907.155,2907.315,0.1816 +1739203800000,2907.315,2908.525,2907.055,2907.998,0.192 +1739204100000,2908.018,2908.048,2905.888,2905.888,0.5292 +1739204400000,2905.888,2907.105,2905.458,2905.655,0.2369 +1739204700000,2905.698,2906.275,2904.265,2905.645,0.2096 +1739205000000,2905.715,2906.545,2902.648,2903.758,0.1535 +1739205300000,2903.818,2904.945,2903.205,2904.435,0.1034 +1739205600000,2904.435,2905.205,2903.145,2903.275,0.0851 +1739205900000,2903.235,2903.585,2899.965,2900.555,0.1422 +1739206200000,2900.565,2901.125,2898.785,2900.475,0.1625 +1739206500000,2900.475,2901.275,2899.815,2900.885,0.1209 +1739206800000,2900.875,2902.835,2900.475,2901.795,0.106 +1739207100000,2901.835,2902.105,2899.975,2900.695,0.106 +1739207400000,2900.765,2901.185,2899.635,2901.105,0.136 +1739207700000,2901.055,2901.225,2898.685,2898.945,0.1357 +1739208000000,2898.925,2899.375,2898.005,2898.505,0.0819 +1739208300000,2898.585,2900.035,2897.905,2899.025,0.1315 +1739208600000,2899.025,2899.708,2896.315,2896.445,0.2522 +1739208900000,2896.435,2899.745,2896.395,2899.615,0.1633 +1739209200000,2899.395,2901.945,2899.125,2901.485,0.192 +1739209500000,2901.565,2901.835,2899.775,2900.565,0.2048 +1739209800000,2900.545,2902.825,2900.485,2902.795,0.1363 +1739210100000,2902.805,2904.335,2902.435,2902.915,0.2482 +1739210400000,2902.905,2903.645,2902.585,2902.815,0.2239 +1739210700000,2902.735,2902.735,2900.645,2902.035,0.1118 +1739211000000,2902.065,2904.285,2901.975,2903.675,0.1492 +1739211300000,2903.775,2904.525,2903.615,2904.348,0.1986 +1739211600000,2904.365,2906.265,2904.108,2906.245,0.3369 +1739211900000,2906.239,2906.735,2904.865,2905.885,0.2658 +1739212200000,2905.895,2906.875,2905.205,2906.698,0.195 +1739212500000,2906.679,2906.705,2904.568,2904.838,0.1899 +1739212800000,2904.835,2906.298,2904.835,2905.755,0.3131 +1739213100000,2905.755,2905.835,2904.335,2905.295,0.2562 +1739213400000,2905.265,2905.755,2904.745,2905.145,0.2086 +1739213700000,2905.139,2905.675,2904.905,2904.925,0.3044 +1739214000000,2904.955,2905.805,2904.708,2905.578,0.1984 +1739214300000,2905.578,2906.485,2905.285,2905.768,0.1617 +1739214600000,2905.805,2905.815,2904.675,2904.765,0.1972 +1739214900000,2904.765,2905.715,2904.758,2905.175,0.1046 +1739215200000,2905.155,2905.515,2904.835,2904.955,0.2313 +1739215500000,2904.955,2904.975,2903.445,2904.135,0.2835 +1739215800000,2904.085,2904.085,2902.325,2903.265,0.1185 +1739216100000,2903.245,2904.005,2902.935,2903.535,0.1063 +1739216400000,2903.605,2904.865,2903.435,2904.585,0.1068 +1739216700000,2904.598,2905.045,2904.215,2904.338,0.1201 +1739217000000,2904.338,2904.368,2903.075,2903.318,0.1525 +1739217300000,2903.278,2904.248,2902.998,2904.185,0.1425 +1739217600000,2904.165,2904.655,2903.368,2903.735,0.181 +1739217900000,2903.765,2904.055,2903.175,2903.185,0.222 +1739218200000,2903.185,2904.325,2903.135,2904.315,0.2591 +1739218500000,2904.315,2905.245,2903.785,2905.225,0.3093 +1739218800000,2905.179,2905.358,2903.435,2903.625,0.3011 +1739219100000,2903.695,2903.725,2902.905,2903.135,0.1901 +1739219400000,2903.115,2904.175,2903.065,2903.945,0.2501 +1739219700000,2903.945,2903.995,2902.865,2903.035,0.1807 +1739220000000,2903.035,2903.825,2902.675,2903.545,0.2047 +1739220300000,2903.525,2905.325,2903.525,2904.738,0.3941 +1739220600000,2904.825,2905.725,2904.315,2905.275,0.5449 +1739220900000,2905.275,2907.605,2905.235,2907.148,0.7073 +1739221200000,2907.109,2907.125,2906.055,2906.245,0.0768 +1739221500000,2906.185,2906.455,2905.798,2906.058,0.0608 +1739221800000,2906.035,2906.515,2905.875,2906.325,0.0403 +1739222100000,2906.315,2906.585,2905.895,2906.205,0.074 +1739222400000,2906.195,2906.345,2905.085,2905.185,0.0744 +1739222700000,2905.225,2905.968,2905.195,2905.808,0.0906 +1739223000000,2905.808,2906.485,2905.528,2906.328,0.0581 +1739223300000,2906.355,2907.038,2906.045,2907.005,0.0573 +1739223600000,2906.985,2908.168,2906.765,2907.665,0.0707 +1739223900000,2907.655,2907.765,2906.775,2907.325,0.061 +1739224200000,2907.325,2907.825,2906.978,2907.375,0.0523 +1739224500000,2907.315,2908.005,2906.938,2907.365,0.0387 +1739228400000,2906.968,2912.948,2906.968,2911.498,0.0495 +1739228700000,2911.738,2911.738,2910.398,2910.698,0.0628 +1739229000000,2911.098,2911.615,2910.275,2910.958,0.0516 +1739229300000,2910.788,2910.918,2909.495,2910.265,0.0411 +1739229600000,2910.185,2911.875,2909.645,2911.805,0.0411 +1739229900000,2911.835,2912.505,2911.205,2911.985,0.0625 +1739230200000,2912.015,2915.835,2911.095,2915.815,0.0885 +1739230500000,2915.675,2918.785,2915.675,2918.355,0.163 +1739230800000,2918.365,2921.455,2918.365,2921.325,0.1676 +1739231100000,2921.365,2921.365,2918.155,2918.445,0.1271 +1739231400000,2918.445,2920.275,2918.445,2919.705,0.0578 +1739231700000,2919.678,2919.994,2916.865,2917.655,0.1049 +1739232000000,2917.685,2917.865,2916.135,2916.635,0.0723 +1739232300000,2916.635,2918.445,2916.225,2918.115,0.0744 +1739232600000,2918.105,2918.525,2917.625,2918.195,0.0793 +1739232900000,2918.205,2918.615,2917.705,2918.155,0.0502 +1739233200000,2918.105,2918.805,2918.095,2918.735,0.032 +1739233500000,2918.705,2918.905,2918.295,2918.295,0.0176 +1739233800000,2918.325,2918.325,2917.335,2917.895,0.0348 +1739234100000,2917.855,2920.085,2917.855,2919.395,0.0515 +1739234400000,2919.405,2920.728,2919.405,2920.315,0.0898 +1739234700000,2920.325,2921.755,2919.535,2921.695,0.102 +1739235000000,2921.745,2924.485,2921.285,2924.335,0.1489 +1739235300000,2924.295,2924.848,2921.295,2922.115,0.1552 +1739235600000,2922.228,2923.248,2920.298,2920.448,0.3182 +1739235900000,2920.448,2924.595,2919.208,2924.445,0.1826 +1739236200000,2924.335,2931.175,2923.705,2929.995,0.3652 +1739236500000,2929.945,2932.035,2927.648,2931.105,0.5178 +1739236800000,2931.115,2931.395,2928.328,2929.685,0.4315 +1739237100000,2929.695,2929.825,2927.128,2927.918,0.3561 +1739237400000,2927.755,2929.398,2927.098,2928.388,0.2456 +1739237700000,2928.448,2930.825,2928.085,2930.645,0.2739 +1739238000000,2930.575,2931.715,2929.715,2931.525,0.1382 +1739238300000,2931.545,2932.175,2928.908,2930.285,0.2325 +1739238600000,2930.305,2936.035,2928.925,2935.235,0.2195 +1739238900000,2935.255,2935.515,2932.745,2933.748,0.3672 +1739239200000,2933.748,2938.445,2933.498,2936.735,0.2506 +1739239500000,2936.775,2937.175,2935.348,2936.575,0.2585 +1739239800000,2936.595,2942.355,2936.385,2939.588,0.3325 +1739240100000,2939.588,2942.665,2937.385,2937.385,0.3635 +1739240400000,2937.325,2939.895,2937.305,2939.865,0.1658 +1739240700000,2939.865,2939.995,2939.135,2939.665,0.1058 +1739241000000,2939.735,2941.345,2931.185,2931.325,0.3065 +1739241300000,2931.285,2931.645,2912.505,2914.235,0.5593 +1739241600000,2914.188,2919.335,2905.015,2916.615,0.4831 +1739241900000,2916.565,2917.905,2913.095,2917.685,0.3762 +1739242200000,2917.655,2923.825,2916.805,2920.805,0.5712 +1739242500000,2920.865,2922.685,2917.445,2918.448,0.5266 +1739242800000,2918.248,2918.248,2911.095,2911.345,0.276 +1739243100000,2911.495,2916.565,2911.108,2916.155,0.3251 +1739243400000,2916.175,2918.795,2914.655,2915.288,0.2625 +1739243700000,2914.995,2916.955,2914.598,2915.865,0.2015 +1739244000000,2915.925,2918.835,2915.535,2918.825,0.2366 +1739244300000,2918.825,2923.318,2918.825,2922.025,0.4948 +1739244600000,2922.015,2922.955,2920.885,2922.855,0.1239 +1739244900000,2922.825,2925.535,2922.518,2925.355,0.2243 +1739245200000,2925.375,2925.565,2923.718,2924.545,0.208 +1739245500000,2924.455,2924.815,2921.885,2922.875,0.1925 +1739245800000,2922.885,2922.905,2918.295,2920.125,0.1904 +1739246100000,2920.055,2920.405,2916.805,2919.318,0.1923 +1739246400000,2919.325,2920.105,2918.445,2918.995,0.1194 +1739246700000,2919.125,2920.405,2918.745,2918.945,0.0785 +1739247000000,2919.035,2920.075,2917.655,2919.315,0.1318 +1739247300000,2919.325,2919.995,2918.705,2919.585,0.1061 +1739247600000,2919.575,2919.715,2918.225,2919.055,0.1721 +1739247900000,2919.055,2920.595,2918.895,2919.075,0.1368 +1739248200000,2919.055,2919.275,2917.655,2919.105,0.221 +1739248500000,2918.905,2919.475,2917.895,2918.765,0.2019 +1739248800000,2918.705,2919.315,2918.475,2918.825,0.1203 +1739249100000,2918.725,2918.855,2917.175,2917.355,0.1156 +1739249400000,2917.355,2917.745,2915.648,2916.225,0.3049 +1739249700000,2916.165,2916.255,2914.645,2916.035,0.2535 +1739250000000,2916.035,2916.975,2915.125,2916.125,0.1113 +1739250300000,2916.095,2918.025,2916.095,2918.015,0.116 +1739250600000,2918.005,2918.435,2917.085,2918.435,0.0814 +1739250900000,2918.465,2919.345,2917.555,2917.995,0.1646 +1739251200000,2917.985,2918.345,2916.758,2918.055,0.1742 +1739251500000,2917.995,2919.125,2917.755,2918.645,0.1464 +1739251800000,2918.615,2920.725,2918.365,2920.548,0.1728 +1739252100000,2920.548,2920.905,2917.448,2919.725,0.3233 +1739252400000,2919.735,2922.735,2919.445,2922.525,0.1542 +1739252700000,2922.565,2923.315,2921.248,2921.678,0.2119 +1739253000000,2921.605,2923.445,2921.275,2923.155,0.1936 +1739253300000,2923.185,2923.545,2922.338,2922.585,0.2126 +1739253600000,2922.585,2926.795,2922.505,2926.595,0.2348 +1739253900000,2926.595,2929.275,2926.545,2927.995,0.2453 +1739254200000,2927.875,2929.065,2925.555,2925.935,0.2303 +1739254500000,2925.895,2926.315,2923.345,2923.775,0.3568 +1739254800000,2923.775,2924.945,2922.035,2923.045,0.517 +1739255100000,2923.045,2923.945,2920.735,2921.825,0.351 +1739255400000,2921.915,2923.165,2920.795,2921.185,0.1544 +1739255700000,2921.195,2921.845,2918.605,2918.795,0.4833 +1739256000000,2918.775,2918.775,2915.285,2917.345,0.2287 +1739256300000,2917.405,2918.375,2916.645,2916.995,0.1933 +1739256600000,2916.885,2917.275,2915.255,2915.395,0.2032 +1739256900000,2915.385,2918.245,2915.165,2917.655,0.1522 +1739257200000,2917.635,2917.685,2912.355,2912.965,0.6147 +1739257500000,2913.035,2915.475,2912.845,2915.295,0.1562 +1739257800000,2915.325,2918.115,2915.325,2918.085,0.1406 +1739258100000,2917.848,2918.055,2916.158,2917.475,0.1161 +1739258400000,2917.425,2918.025,2914.918,2915.705,0.1963 +1739258700000,2915.705,2915.795,2910.645,2910.975,0.1873 +1739259000000,2910.955,2911.195,2907.848,2911.025,0.2307 +1739259300000,2911.005,2911.635,2907.095,2909.355,0.2 +1739259600000,2909.335,2911.185,2908.295,2910.135,0.1546 +1739259900000,2910.175,2911.695,2908.135,2910.185,0.2099 +1739260200000,2910.135,2912.395,2909.465,2911.755,0.1241 +1739260500000,2911.725,2913.385,2911.675,2913.275,0.1298 +1739260800000,2913.245,2914.988,2912.025,2912.785,0.1285 +1739261100000,2912.755,2913.855,2911.675,2912.355,0.1159 +1739261400000,2912.295,2912.755,2910.425,2911.105,0.142 +1739261700000,2911.095,2913.855,2910.635,2913.665,0.1241 +1739262000000,2913.665,2913.905,2908.945,2910.635,0.1685 +1739262300000,2910.605,2914.025,2909.805,2913.875,0.1924 +1739262600000,2913.885,2914.385,2911.985,2912.355,0.179 +1739262900000,2912.375,2913.735,2911.955,2912.525,0.1444 +1739263200000,2912.465,2913.235,2909.695,2911.425,0.1658 +1739263500000,2911.385,2912.515,2910.335,2911.005,0.0827 +1739263800000,2911.035,2911.035,2907.505,2907.665,0.1244 +1739264100000,2907.895,2910.345,2906.845,2907.245,0.1627 +1739264400000,2907.195,2912.035,2904.535,2911.535,0.2581 +1739264700000,2911.505,2911.645,2909.665,2911.245,0.1946 +1739265000000,2911.245,2911.725,2910.365,2910.705,0.1001 +1739265300000,2910.705,2910.845,2908.835,2910.205,0.1038 +1739265600000,2910.105,2910.845,2909.055,2909.215,0.1653 +1739265900000,2909.145,2910.345,2909.065,2909.825,0.2075 +1739266200000,2909.715,2909.885,2907.215,2908.715,0.2154 +1739266500000,2908.755,2909.145,2905.325,2905.625,0.2153 +1739266800000,2905.585,2905.655,2903.648,2904.125,0.1982 +1739267100000,2904.095,2905.405,2903.615,2905.345,0.1597 +1739267400000,2905.325,2906.905,2904.835,2905.535,0.0938 +1739267700000,2905.575,2906.325,2902.795,2903.005,0.0951 +1739268000000,2902.968,2906.605,2901.715,2905.355,0.2437 +1739268300000,2905.325,2906.945,2904.505,2905.875,0.1369 +1739268600000,2905.895,2906.695,2904.795,2905.565,0.1781 +1739268900000,2905.575,2905.855,2904.445,2905.075,0.1495 +1739269200000,2905.045,2905.275,2903.725,2904.125,0.1248 +1739269500000,2904.225,2906.205,2903.905,2905.215,0.169 +1739269800000,2905.185,2906.655,2904.595,2906.305,0.2018 +1739270100000,2906.295,2906.965,2904.065,2904.445,0.1016 +1739270400000,2904.385,2904.875,2901.905,2902.945,0.1399 +1739270700000,2902.975,2904.035,2902.885,2903.825,0.1675 +1739271000000,2903.835,2903.865,2902.355,2903.035,0.1686 +1739271300000,2902.985,2903.065,2901.815,2902.535,0.2043 +1739271600000,2902.455,2904.235,2902.065,2903.645,0.2234 +1739271900000,2903.645,2905.855,2903.555,2905.255,0.1427 +1739272200000,2905.225,2906.265,2904.745,2905.495,0.0958 +1739272500000,2905.485,2905.915,2904.275,2904.325,0.0829 +1739272800000,2904.305,2906.285,2904.145,2905.965,0.0993 +1739273100000,2905.955,2906.165,2904.315,2904.725,0.093 +1739273400000,2904.795,2905.455,2904.315,2904.915,0.13 +1739273700000,2904.945,2905.215,2902.775,2904.695,0.1399 +1739274000000,2904.645,2905.175,2903.455,2903.865,0.1402 +1739274300000,2903.905,2905.215,2903.625,2904.725,0.1986 +1739274600000,2904.715,2906.605,2904.715,2904.985,0.1546 +1739274900000,2905.085,2905.115,2903.665,2903.775,0.096 +1739275200000,2903.765,2904.165,2901.835,2902.145,0.306 +1739275500000,2902.175,2903.985,2898.255,2898.855,0.283 +1739275800000,2898.895,2901.055,2897.948,2900.125,0.3117 +1739276100000,2900.115,2903.405,2900.058,2901.305,0.185 +1739276400000,2901.185,2901.825,2899.415,2900.758,0.2216 +1739276700000,2900.735,2901.225,2898.645,2899.405,0.4617 +1739277000000,2899.545,2900.758,2898.715,2900.248,0.3213 +1739277300000,2900.265,2901.575,2899.915,2899.955,0.2535 +1739277600000,2900.015,2901.135,2897.628,2898.615,0.2797 +1739277900000,2898.785,2899.835,2896.375,2896.595,0.1301 +1739278200000,2896.615,2896.645,2890.238,2891.865,0.3216 +1739278500000,2891.935,2893.195,2886.365,2889.325,0.4322 +1739278800000,2889.035,2890.355,2883.715,2886.685,0.5629 +1739279100000,2886.785,2889.675,2884.395,2885.035,0.4179 +1739279400000,2884.995,2887.595,2883.655,2884.555,0.6705 +1739279700000,2884.525,2886.185,2881.635,2882.535,0.5544 +1739280000000,2882.495,2889.035,2881.925,2888.635,0.5874 +1739280300000,2888.625,2890.185,2887.045,2889.745,0.2992 +1739280600000,2889.775,2891.095,2887.745,2890.455,0.4181 +1739280900000,2890.455,2895.965,2890.015,2894.495,0.962 +1739281200000,2894.495,2896.335,2892.755,2894.855,0.6788 +1739281500000,2894.855,2898.095,2892.818,2893.105,0.4563 +1739281800000,2892.928,2895.075,2891.455,2892.495,0.2282 +1739282100000,2892.475,2896.745,2892.245,2896.205,0.3744 +1739282400000,2896.255,2898.945,2894.575,2897.375,0.3172 +1739282700000,2897.375,2901.445,2896.615,2900.475,0.2771 +1739283000000,2900.475,2902.045,2897.495,2898.155,0.8124 +1739283300000,2898.195,2900.045,2897.945,2899.198,0.2159 +1739283600000,2898.975,2899.408,2896.915,2897.105,0.5724 +1739283900000,2897.035,2900.815,2896.298,2900.695,0.3415 +1739284200000,2900.485,2904.135,2900.485,2903.215,0.3647 +1739284500000,2903.165,2903.998,2899.718,2900.648,0.6597 +1739284800000,2900.608,2903.948,2898.798,2902.498,0.4253 +1739285100000,2902.498,2903.198,2899.735,2900.688,0.3499 +1739285400000,2900.465,2900.838,2897.765,2899.995,0.466 +1739285700000,2899.995,2900.405,2895.595,2896.235,0.2954 +1739286000000,2896.025,2898.165,2890.675,2892.935,0.2454 +1739286300000,2892.875,2899.305,2892.195,2898.975,0.3449 +1739286600000,2899.025,2901.835,2897.345,2900.795,0.3112 +1739286900000,2900.835,2900.925,2898.705,2899.185,0.2691 +1739287200000,2899.208,2899.795,2896.675,2898.198,0.2249 +1739287500000,2898.145,2898.955,2896.445,2897.935,0.244 +1739287800000,2897.915,2899.995,2896.595,2898.925,0.2612 +1739288100000,2898.858,2901.825,2898.145,2900.945,0.2029 +1739288400000,2900.925,2904.595,2900.905,2903.795,0.264 +1739288700000,2903.755,2905.615,2903.505,2903.595,0.181 +1739289000000,2903.565,2906.435,2903.545,2905.535,0.1453 +1739289300000,2905.525,2906.275,2904.085,2904.595,0.1829 +1739289600000,2904.605,2905.555,2903.435,2904.165,0.1612 +1739289900000,2904.225,2906.205,2902.975,2906.035,0.2247 +1739290200000,2906.055,2906.535,2904.665,2906.255,0.1337 +1739290500000,2906.325,2907.045,2905.375,2906.185,0.1697 +1739290800000,2906.155,2908.475,2906.135,2906.715,0.4983 +1739291100000,2906.709,2907.695,2905.935,2906.775,0.2548 +1739291400000,2906.825,2906.945,2905.145,2905.375,0.1619 +1739291700000,2905.375,2906.025,2903.175,2904.355,0.2222 +1739292000000,2904.325,2904.945,2903.275,2903.675,0.147 +1739292300000,2903.645,2904.675,2902.375,2904.415,0.1477 +1739292600000,2904.455,2904.605,2902.365,2904.505,0.1386 +1739292900000,2904.545,2905.385,2902.125,2902.215,0.119 +1739293200000,2902.195,2902.195,2899.555,2900.595,0.2062 +1739293500000,2900.515,2901.285,2899.455,2900.065,0.1691 +1739293800000,2900.095,2901.025,2899.725,2900.765,0.1553 +1739294100000,2900.765,2904.045,2900.445,2903.835,0.208 +1739294400000,2903.865,2904.235,2901.985,2903.425,0.108 +1739294700000,2903.455,2905.255,2903.275,2905.225,0.1207 +1739295000000,2905.035,2906.535,2904.835,2905.545,0.1163 +1739295300000,2905.535,2905.885,2904.495,2905.585,0.1276 +1739295600000,2905.545,2906.415,2905.305,2905.805,0.1333 +1739295900000,2905.785,2907.155,2905.485,2906.145,0.1056 +1739296200000,2906.175,2906.805,2905.615,2905.925,0.1382 +1739296500000,2905.955,2906.595,2905.165,2905.365,0.2386 +1739296800000,2905.365,2906.985,2905.065,2905.265,0.2121 +1739297100000,2905.175,2905.275,2904.055,2905.125,0.1281 +1739297400000,2905.045,2905.745,2904.675,2905.375,0.0851 +1739297700000,2905.405,2906.475,2905.165,2906.015,0.0947 +1739298000000,2906.055,2906.145,2903.275,2903.365,0.1253 +1739298300000,2903.315,2904.425,2903.075,2904.275,0.101 +1739298600000,2904.245,2905.195,2904.015,2904.405,0.1117 +1739298900000,2904.415,2905.315,2904.415,2904.705,0.1022 +1739299200000,2904.685,2906.185,2904.255,2905.465,0.1339 +1739299500000,2905.435,2905.965,2904.905,2905.398,0.3251 +1739299800000,2905.618,2906.048,2905.075,2905.785,0.3441 +1739300100000,2905.785,2905.848,2905.185,2905.595,0.2741 +1739300400000,2905.569,2906.325,2905.498,2905.885,0.1194 +1739300700000,2905.915,2906.005,2904.675,2904.795,0.0609 +1739301000000,2904.835,2904.865,2903.935,2904.315,0.1023 +1739301300000,2904.265,2904.555,2903.225,2903.535,0.0731 +1739301600000,2903.525,2904.165,2902.615,2902.665,0.0823 +1739301900000,2902.705,2902.935,2900.475,2901.545,0.1303 +1739302200000,2901.505,2901.615,2900.155,2900.455,0.1205 +1739302500000,2900.415,2901.815,2900.385,2901.575,0.1436 +1739302800000,2901.555,2903.135,2901.385,2901.585,0.206 +1739303100000,2901.555,2901.815,2899.815,2900.315,0.15 +1739303400000,2900.345,2900.815,2899.675,2900.155,0.1282 +1739303700000,2900.215,2900.845,2899.605,2900.125,0.1526 +1739304000000,2900.125,2900.385,2899.218,2899.275,0.169 +1739304300000,2899.295,2899.725,2898.225,2898.905,0.1691 +1739304600000,2898.925,2899.245,2898.055,2898.075,0.1877 +1739304900000,2898.065,2898.305,2897.395,2897.645,0.1487 +1739305200000,2897.695,2897.695,2895.515,2895.515,0.2127 +1739305500000,2895.515,2896.105,2894.215,2895.445,0.259 +1739305800000,2895.435,2895.935,2893.855,2894.205,0.206 +1739306100000,2894.205,2895.335,2894.075,2895.175,0.4959 +1739306400000,2895.175,2896.745,2895.048,2896.465,0.2194 +1739306700000,2896.505,2897.565,2896.365,2896.805,0.1946 +1739307000000,2896.785,2897.965,2896.605,2897.765,0.2405 +1739307300000,2897.795,2898.045,2896.325,2897.345,0.2702 +1739307600000,2897.455,2898.025,2897.165,2897.995,0.0667 +1739307900000,2898.015,2898.665,2897.425,2898.425,0.0617 +1739308200000,2898.495,2898.495,2897.375,2897.575,0.0551 +1739308500000,2897.685,2898.685,2897.565,2898.495,0.0682 +1739308800000,2898.555,2898.685,2897.865,2898.345,0.0793 +1739309100000,2898.345,2899.435,2897.965,2898.755,0.0687 +1739309400000,2898.885,2898.885,2898.045,2898.095,0.039 +1739309700000,2898.085,2898.785,2897.765,2898.615,0.0347 +1739310000000,2898.615,2898.805,2898.215,2898.395,0.04 +1739310300000,2898.485,2899.125,2898.315,2898.615,0.0517 +1739310600000,2898.595,2899.705,2898.495,2898.845,0.0372 +1739310900000,2898.865,2899.205,2896.755,2897.325,0.0471 +1739314800000,2896.578,2898.308,2895.848,2897.248,0.0399 +1739315100000,2897.248,2898.238,2896.498,2896.948,0.0211 +1739315400000,2897.268,2898.245,2896.875,2897.805,0.022 +1739315700000,2897.935,2899.865,2897.805,2899.815,0.0338 +1739316000000,2899.735,2900.055,2899.195,2899.495,0.0276 +1739316300000,2899.455,2899.795,2899.345,2899.625,0.0143 +1739316600000,2899.805,2899.865,2899.145,2899.705,0.0254 +1739316900000,2899.685,2899.895,2898.828,2898.895,0.0232 +1739317200000,2898.918,2900.455,2898.885,2900.295,0.022 +1739317500000,2900.345,2900.585,2899.445,2900.155,0.0684 +1739317800000,2900.178,2900.198,2898.195,2898.195,0.112 +1739318100000,2898.175,2898.878,2898.155,2898.375,0.0261 +1739318400000,2898.375,2898.765,2896.275,2896.365,0.1256 +1739318700000,2896.345,2896.535,2895.005,2896.318,0.1378 +1739319000000,2896.325,2897.875,2896.315,2897.165,0.0573 +1739319300000,2897.205,2897.635,2895.775,2896.435,0.0513 +1739319600000,2896.485,2897.165,2895.835,2896.475,0.0294 +1739319900000,2896.405,2896.405,2894.845,2895.535,0.0464 +1739320200000,2895.575,2895.975,2894.655,2894.925,0.0457 +1739320500000,2895.145,2895.255,2894.565,2895.035,0.0293 +1739320800000,2895.055,2895.075,2892.935,2893.125,0.0437 +1739321100000,2893.165,2893.645,2891.835,2891.875,0.0788 +1739321400000,2891.895,2891.945,2889.065,2890.005,0.2103 +1739321700000,2889.975,2892.735,2889.915,2892.135,0.1176 +1739322000000,2892.085,2897.555,2890.735,2897.545,0.2246 +1739322300000,2897.545,2897.575,2894.945,2895.495,0.1618 +1739322600000,2895.515,2895.705,2891.075,2891.415,0.3491 +1739322900000,2891.388,2893.415,2889.355,2889.655,0.319 +1739323200000,2889.625,2892.215,2889.345,2890.465,0.1668 +1739323500000,2890.435,2892.895,2889.935,2891.805,0.1383 +1739323800000,2891.855,2891.895,2883.345,2891.095,0.426 +1739324100000,2891.135,2893.955,2889.705,2893.805,0.4122 +1739324400000,2893.775,2894.535,2892.195,2893.465,0.2497 +1739324700000,2893.425,2895.748,2892.865,2894.615,0.2548 +1739325000000,2894.625,2895.395,2893.785,2893.945,0.1798 +1739325300000,2893.885,2894.175,2892.345,2893.125,0.1199 +1739325600000,2893.125,2895.215,2892.515,2893.855,0.1314 +1739325900000,2893.875,2895.575,2893.745,2894.605,0.1561 +1739326200000,2894.635,2894.985,2893.085,2894.715,0.0693 +1739326500000,2894.685,2895.495,2893.445,2894.225,0.0586 +1739326800000,2894.008,2894.845,2893.375,2893.798,0.0723 +1739327100000,2893.698,2896.185,2893.275,2895.795,0.1346 +1739327400000,2895.775,2897.745,2893.448,2895.165,0.2578 +1739327700000,2895.185,2896.495,2894.008,2894.765,0.3121 +1739328000000,2894.795,2895.495,2894.015,2895.125,0.135 +1739328300000,2895.105,2896.935,2893.455,2894.125,0.1962 +1739328600000,2894.085,2894.935,2893.465,2893.755,0.1046 +1739328900000,2893.775,2894.025,2891.585,2892.265,0.1432 +1739329200000,2892.245,2892.735,2891.025,2891.815,0.1394 +1739329500000,2891.765,2892.895,2888.635,2888.815,0.1825 +1739329800000,2888.928,2889.665,2887.535,2887.905,0.3677 +1739330100000,2887.948,2889.548,2886.988,2887.615,0.3183 +1739330400000,2887.915,2891.245,2887.325,2890.885,0.1514 +1739330700000,2890.905,2891.505,2889.075,2889.515,0.1421 +1739331000000,2889.515,2889.785,2887.625,2887.695,0.1467 +1739331300000,2887.605,2889.555,2886.915,2889.155,0.1042 +1739331600000,2889.165,2889.305,2886.995,2888.045,0.1507 +1739331900000,2888.035,2888.465,2886.615,2887.745,0.1132 +1739332200000,2887.695,2889.265,2887.465,2888.955,0.079 +1739332500000,2888.955,2889.405,2888.655,2888.855,0.0425 +1739332800000,2888.765,2888.765,2887.755,2887.955,0.1094 +1739333100000,2887.905,2888.705,2887.835,2888.105,0.0722 +1739333400000,2888.105,2888.605,2887.695,2888.385,0.1925 +1739333700000,2888.385,2889.015,2888.205,2888.725,0.168 +1739334000000,2888.795,2889.485,2888.215,2888.865,0.2845 +1739334300000,2888.865,2890.355,2888.645,2889.395,0.139 +1739334600000,2889.415,2889.748,2884.865,2886.055,0.2437 +1739334900000,2886.105,2887.555,2886.085,2887.445,0.0583 +1739335200000,2887.415,2887.815,2886.308,2886.635,0.0598 +1739335500000,2886.645,2887.755,2883.895,2884.505,0.1212 +1739335800000,2884.495,2886.175,2883.895,2885.545,0.1256 +1739336100000,2885.455,2886.295,2885.005,2885.005,0.1211 +1739336400000,2885.215,2885.665,2883.905,2885.155,0.3232 +1739336700000,2885.065,2886.055,2884.385,2884.745,0.0608 +1739337000000,2884.775,2885.025,2884.245,2884.695,0.0685 +1739337300000,2884.765,2885.175,2884.205,2884.645,0.064 +1739337600000,2884.625,2885.545,2883.755,2884.515,0.1058 +1739337900000,2884.508,2885.675,2883.505,2885.345,0.1313 +1739338200000,2885.315,2887.198,2884.565,2886.175,0.1798 +1739338500000,2886.175,2886.435,2885.118,2885.998,0.2577 +1739338800000,2885.985,2887.665,2885.425,2887.255,0.1107 +1739339100000,2887.305,2887.305,2886.095,2886.655,0.0804 +1739339400000,2886.655,2887.795,2886.115,2887.375,0.1404 +1739339700000,2887.375,2887.495,2885.528,2886.145,0.1124 +1739340000000,2886.145,2887.468,2885.435,2886.485,0.0951 +1739340300000,2886.485,2888.495,2885.885,2888.405,0.1267 +1739340600000,2888.405,2891.665,2888.405,2891.165,0.2045 +1739340900000,2891.055,2893.655,2890.965,2893.215,0.153 +1739341200000,2893.265,2894.395,2890.998,2891.298,0.3645 +1739341500000,2891.198,2891.498,2888.635,2889.905,0.1757 +1739341800000,2889.965,2890.525,2888.705,2890.185,0.0746 +1739342100000,2890.175,2890.485,2887.365,2887.695,0.0846 +1739342400000,2887.725,2888.445,2886.565,2887.845,0.0985 +1739342700000,2887.865,2890.065,2887.465,2889.845,0.0936 +1739343000000,2889.875,2893.325,2889.845,2891.585,0.155 +1739343300000,2891.575,2894.175,2891.455,2892.435,0.129 +1739343600000,2892.425,2893.495,2892.175,2893.005,0.1318 +1739343900000,2892.995,2895.335,2892.805,2893.315,0.1702 +1739344200000,2893.195,2894.535,2891.645,2893.595,0.2967 +1739344500000,2893.595,2895.135,2891.615,2895.085,0.329 +1739344800000,2895.065,2895.325,2893.975,2894.315,0.1272 +1739345100000,2894.315,2895.705,2894.085,2894.585,0.1226 +1739345400000,2894.545,2895.025,2891.025,2891.635,0.264 +1739345700000,2891.635,2892.585,2890.615,2892.495,0.3205 +1739346000000,2892.495,2893.255,2891.585,2892.779,0.093 +1739346300000,2892.745,2893.725,2892.455,2892.975,0.1264 +1739346600000,2892.955,2893.765,2892.525,2893.385,0.1462 +1739346900000,2893.415,2893.435,2892.115,2892.655,0.1497 +1739347200000,2892.715,2893.135,2890.175,2892.595,0.2216 +1739347500000,2892.585,2893.878,2890.575,2890.765,0.3998 +1739347800000,2890.725,2890.765,2888.295,2889.925,0.6093 +1739348100000,2889.905,2890.965,2889.265,2890.085,0.184 +1739348400000,2890.085,2890.145,2887.865,2890.015,0.1708 +1739348700000,2889.985,2892.055,2889.935,2891.545,0.168 +1739349000000,2891.545,2893.575,2891.055,2893.035,0.2205 +1739349300000,2893.035,2893.915,2892.865,2893.355,0.1087 +1739349600000,2893.355,2893.915,2892.665,2893.015,0.0983 +1739349900000,2893.015,2893.015,2890.635,2892.085,0.1852 +1739350200000,2892.095,2892.255,2890.855,2891.125,0.2131 +1739350500000,2891.075,2891.945,2890.685,2891.545,0.1192 +1739350800000,2891.555,2892.725,2891.295,2891.715,0.2089 +1739351100000,2891.695,2892.865,2890.115,2890.975,0.1459 +1739351400000,2890.885,2891.945,2890.585,2891.165,0.3211 +1739351700000,2891.115,2892.585,2890.645,2892.495,0.1265 +1739352000000,2892.555,2893.295,2890.425,2890.685,0.1083 +1739352300000,2890.625,2892.145,2889.385,2889.395,0.2125 +1739352600000,2889.285,2890.685,2888.635,2889.695,0.1388 +1739352900000,2889.675,2890.445,2889.045,2889.515,0.115 +1739353200000,2889.495,2890.915,2889.465,2890.335,0.1151 +1739353500000,2890.335,2890.465,2887.005,2887.555,0.1213 +1739353800000,2887.525,2888.555,2886.655,2887.665,0.1207 +1739354100000,2887.645,2888.615,2886.148,2886.495,0.1606 +1739354400000,2886.545,2888.415,2886.135,2887.475,0.0902 +1739354700000,2887.435,2888.035,2886.385,2886.625,0.0727 +1739355000000,2886.618,2887.375,2886.429,2887.029,0.2479 +1739355300000,2887.029,2887.899,2886.609,2887.105,0.187 +1739355600000,2887.035,2888.925,2886.779,2887.975,0.2797 +1739355900000,2887.965,2889.605,2887.855,2889.505,0.103 +1739356200000,2889.615,2889.805,2881.838,2883.398,0.4046 +1739356500000,2883.478,2884.945,2883.005,2883.158,0.2585 +1739356800000,2883.158,2884.335,2879.098,2880.845,0.2542 +1739357100000,2880.875,2884.135,2880.875,2883.325,0.1458 +1739357400000,2883.325,2885.575,2882.675,2884.735,0.1166 +1739357700000,2884.695,2885.185,2882.215,2882.545,0.1135 +1739358000000,2882.485,2883.575,2881.505,2882.125,0.1155 +1739358300000,2882.079,2882.635,2880.439,2880.439,0.1667 +1739358600000,2880.449,2881.035,2879.425,2880.255,0.2444 +1739358900000,2880.355,2881.455,2879.625,2881.245,0.1225 +1739359200000,2881.245,2881.748,2879.789,2880.885,0.3931 +1739359500000,2880.915,2881.315,2880.049,2880.665,0.1822 +1739359800000,2880.655,2883.925,2880.655,2883.775,0.1245 +1739360100000,2883.765,2885.815,2883.645,2884.685,0.1731 +1739360400000,2884.685,2885.565,2883.539,2883.625,0.1111 +1739360700000,2883.585,2883.625,2882.205,2882.499,0.1513 +1739361000000,2882.465,2882.795,2881.129,2881.459,0.2222 +1739361300000,2881.459,2881.929,2879.159,2879.359,0.2413 +1739361600000,2879.515,2882.905,2878.718,2881.965,0.1934 +1739361900000,2881.985,2882.855,2881.755,2882.215,0.1157 +1739362200000,2882.245,2882.675,2881.365,2881.875,0.1039 +1739362500000,2881.885,2882.315,2880.925,2881.505,0.2285 +1739362800000,2881.525,2883.845,2881.295,2883.365,0.1462 +1739363100000,2883.355,2883.375,2881.835,2882.539,0.2153 +1739363400000,2882.475,2882.938,2880.845,2882.495,0.1836 +1739363700000,2882.505,2883.875,2880.669,2883.349,0.2971 +1739364000000,2883.349,2884.325,2881.398,2881.665,0.3638 +1739364300000,2881.628,2883.795,2881.505,2883.685,0.2439 +1739364600000,2883.705,2885.629,2883.295,2885.245,0.2198 +1739364900000,2885.219,2885.779,2883.899,2884.849,0.5248 +1739365200000,2884.889,2885.515,2883.325,2884.575,0.3274 +1739365500000,2884.635,2884.925,2882.115,2882.465,0.2289 +1739365800000,2882.465,2882.625,2876.405,2878.675,0.2683 +1739366100000,2878.725,2879.835,2873.705,2874.095,0.4365 +1739366400000,2874.095,2876.965,2873.085,2876.888,0.4986 +1739366700000,2876.875,2878.425,2874.965,2875.485,0.5423 +1739367000000,2876.905,2876.905,2863.685,2867.185,0.5637 +1739367300000,2867.415,2872.605,2865.465,2871.485,0.9453 +1739367600000,2871.485,2873.675,2867.145,2870.935,0.3322 +1739367900000,2870.945,2877.245,2870.405,2875.138,0.6928 +1739368200000,2875.138,2878.865,2872.835,2876.435,0.3473 +1739368500000,2876.368,2885.395,2875.445,2884.525,0.3389 +1739368800000,2884.545,2885.725,2881.695,2884.335,0.2949 +1739369100000,2884.355,2887.188,2882.015,2886.415,0.2945 +1739369400000,2886.425,2894.198,2885.525,2893.625,0.3136 +1739369700000,2893.555,2894.345,2891.235,2892.798,0.3196 +1739370000000,2892.815,2893.405,2889.908,2890.808,0.25 +1739370300000,2890.735,2896.035,2890.515,2895.245,0.5045 +1739370600000,2895.325,2897.765,2893.408,2897.765,0.5272 +1739370900000,2897.735,2897.805,2894.555,2895.925,0.2683 +1739371200000,2895.805,2895.845,2892.235,2893.295,0.252 +1739371500000,2893.295,2895.455,2892.635,2892.635,0.3138 +1739371800000,2892.665,2893.095,2890.535,2890.605,0.4098 +1739372100000,2890.625,2895.695,2889.405,2894.155,0.2203 +1739372400000,2894.185,2894.725,2888.165,2888.165,0.1901 +1739372700000,2888.165,2891.065,2886.585,2888.705,0.2949 +1739373000000,2888.655,2889.248,2886.655,2888.555,0.2655 +1739373300000,2888.448,2889.615,2887.405,2888.565,0.2137 +1739373600000,2888.595,2894.605,2888.465,2894.075,0.2305 +1739373900000,2894.075,2894.405,2891.925,2892.245,0.1823 +1739374200000,2892.275,2895.605,2891.705,2895.025,0.2438 +1739374500000,2894.935,2895.475,2893.158,2894.628,0.2117 +1739374800000,2894.608,2895.495,2892.535,2894.495,0.2287 +1739375100000,2894.515,2894.955,2893.555,2894.458,0.1925 +1739375400000,2894.458,2895.485,2892.715,2895.025,0.2338 +1739375700000,2895.015,2895.815,2894.215,2894.505,0.2124 +1739376000000,2894.505,2896.298,2893.095,2893.375,0.224 +1739376300000,2893.375,2894.825,2893.195,2894.435,0.1918 +1739376600000,2894.465,2895.815,2891.945,2893.825,0.2269 +1739376900000,2893.788,2894.335,2892.045,2892.435,0.338 +1739377200000,2892.455,2894.195,2891.935,2892.995,0.5073 +1739377500000,2892.995,2893.895,2892.725,2893.455,0.5182 +1739377800000,2893.495,2895.555,2892.835,2893.365,0.1146 +1739378100000,2893.165,2896.685,2893.145,2896.225,0.1544 +1739378400000,2896.195,2897.165,2895.025,2897.085,0.1177 +1739378700000,2897.125,2899.085,2896.565,2898.748,0.105 +1739379000000,2898.795,2901.545,2898.345,2900.935,0.1244 +1739379300000,2900.985,2904.295,2900.745,2902.285,0.247 +1739379600000,2902.295,2904.995,2902.115,2902.878,0.2041 +1739379900000,2902.878,2905.285,2902.668,2905.155,0.3375 +1739380200000,2905.155,2909.035,2904.978,2908.565,0.1726 +1739380500000,2908.395,2908.595,2903.095,2904.765,0.267 +1739380800000,2904.805,2906.545,2904.505,2904.925,0.1239 +1739381100000,2904.945,2906.105,2904.305,2905.435,0.1172 +1739381400000,2905.435,2906.365,2904.475,2905.435,0.1555 +1739381700000,2905.435,2905.625,2903.715,2903.715,0.1976 +1739382000000,2903.785,2904.025,2901.735,2902.565,0.1294 +1739382300000,2902.585,2904.135,2901.945,2903.705,0.1096 +1739382600000,2903.715,2903.725,2902.475,2902.675,0.0949 +1739382900000,2902.675,2903.115,2901.785,2902.618,0.1012 +1739383200000,2902.635,2903.085,2900.795,2900.795,0.1412 +1739383500000,2900.845,2901.715,2900.588,2901.645,0.1202 +1739383800000,2901.665,2903.615,2901.615,2902.145,0.0988 +1739384100000,2902.135,2902.325,2900.895,2901.705,0.123 +1739384400000,2901.675,2902.825,2900.795,2902.775,0.1081 +1739384700000,2902.735,2902.735,2901.115,2901.835,0.1378 +1739385000000,2901.835,2902.825,2900.895,2902.525,0.1191 +1739385300000,2902.545,2903.095,2902.138,2902.755,0.1086 +1739385600000,2902.725,2902.955,2901.025,2901.475,0.0889 +1739385900000,2901.425,2901.985,2900.875,2901.595,0.0568 +1739386200000,2901.605,2902.485,2900.855,2901.365,0.1357 +1739386500000,2901.315,2901.625,2900.245,2900.768,0.1272 +1739386800000,2900.808,2901.605,2899.975,2899.988,0.0672 +1739387100000,2899.988,2900.225,2897.515,2897.715,0.1077 +1739387400000,2897.715,2898.155,2896.575,2897.585,0.109 +1739387700000,2897.615,2898.165,2895.315,2895.905,0.0924 +1739388000000,2895.935,2896.075,2893.475,2894.235,0.0969 +1739388300000,2894.235,2895.485,2893.385,2894.845,0.1092 +1739388600000,2894.815,2896.225,2894.615,2895.845,0.1202 +1739388900000,2895.845,2896.565,2895.125,2895.778,0.0862 +1739389200000,2895.755,2896.265,2893.775,2894.905,0.0909 +1739389500000,2894.898,2896.538,2894.745,2896.245,0.1004 +1739389800000,2896.275,2897.608,2896.175,2897.485,0.0688 +1739390100000,2897.418,2898.935,2897.155,2897.675,0.1119 +1739390400000,2897.695,2897.735,2895.305,2895.878,0.1177 +1739390700000,2895.878,2896.718,2895.675,2896.428,0.1156 +1739391000000,2896.385,2897.665,2896.095,2897.555,0.1432 +1739391300000,2897.638,2898.295,2897.175,2898.295,0.153 +1739391600000,2898.289,2900.048,2898.185,2899.948,0.2454 +1739391900000,2899.948,2900.055,2899.248,2899.538,0.1561 +1739392200000,2899.538,2900.048,2899.345,2899.948,0.1692 +1739392500000,2900.018,2900.068,2899.265,2899.825,0.2038 +1739392800000,2899.845,2900.735,2899.678,2900.265,0.2338 +1739393100000,2900.315,2901.255,2900.315,2900.575,0.4255 +1739393400000,2900.575,2900.889,2899.345,2900.195,0.4189 +1739393700000,2900.245,2901.115,2899.635,2900.815,0.4259 +1739394000000,2900.809,2900.955,2899.915,2900.305,0.0812 +1739394300000,2900.305,2900.865,2899.995,2900.435,0.0621 +1739394600000,2900.435,2901.478,2900.275,2900.888,0.062 +1739394900000,2900.875,2902.805,2900.785,2901.965,0.1085 +1739395200000,2901.948,2902.608,2901.905,2902.155,0.1028 +1739395500000,2902.145,2903.808,2901.978,2902.808,0.0934 +1739395800000,2902.735,2902.938,2902.175,2902.688,0.073 +1739396100000,2902.688,2902.718,2901.795,2902.345,0.0967 +1739396400000,2902.348,2903.226,2902.265,2902.965,0.0729 +1739396700000,2902.865,2903.735,2902.865,2903.605,0.104 +1739397000000,2903.605,2904.165,2903.335,2903.805,0.1048 +1739397300000,2903.835,2903.985,2903.225,2903.975,0.0478 +1739401200000,2903.485,2904.988,2903.485,2904.708,0.0303 +1739401500000,2904.708,2904.938,2903.878,2904.298,0.0527 +1739401800000,2904.298,2904.458,2903.778,2903.938,0.0526 +1739402100000,2903.918,2904.138,2903.558,2903.688,0.0637 +1739402400000,2903.588,2903.778,2902.958,2903.105,0.0366 +1739402700000,2903.135,2903.285,2901.655,2901.805,0.0246 +1739403000000,2901.785,2902.145,2900.225,2900.935,0.0614 +1739403300000,2900.965,2902.065,2900.925,2901.675,0.0397 +1739403600000,2901.755,2901.845,2901.375,2901.675,0.0233 +1739403900000,2901.735,2903.765,2901.575,2903.585,0.042 +1739404200000,2903.535,2905.605,2903.395,2905.445,0.0574 +1739404500000,2905.495,2906.398,2905.288,2905.498,0.0548 +1739404800000,2905.498,2906.885,2904.228,2906.755,0.0891 +1739405100000,2906.748,2908.298,2906.725,2906.905,0.0616 +1739405400000,2906.775,2907.915,2906.115,2907.715,0.0394 +1739405700000,2907.725,2908.448,2907.555,2908.135,0.0347 +1739406000000,2908.175,2908.448,2904.478,2904.998,0.1136 +1739406300000,2904.978,2906.715,2904.338,2906.265,0.0687 +1739406600000,2906.235,2907.095,2905.925,2906.125,0.0445 +1739406900000,2906.235,2906.835,2905.775,2906.665,0.0547 +1739407200000,2906.655,2908.855,2906.645,2908.515,0.0825 +1739407500000,2908.435,2908.898,2907.698,2907.875,0.148 +1739407800000,2907.845,2908.198,2906.648,2906.725,0.1513 +1739408100000,2906.725,2907.298,2905.525,2906.065,0.2817 +1739408400000,2906.005,2906.798,2903.088,2903.575,0.3327 +1739408700000,2903.555,2904.855,2903.175,2904.065,0.1232 +1739409000000,2904.025,2905.975,2903.695,2905.415,0.1371 +1739409300000,2905.385,2906.375,2903.728,2903.828,0.2252 +1739409600000,2903.778,2904.495,2901.745,2901.825,0.2135 +1739409900000,2901.745,2903.045,2901.305,2902.148,0.1848 +1739410200000,2902.148,2902.868,2901.188,2902.595,0.1534 +1739410500000,2902.595,2903.545,2902.045,2903.015,0.1337 +1739410800000,2903.115,2904.385,2902.835,2904.035,0.2502 +1739411100000,2904.055,2905.855,2903.985,2904.615,0.2415 +1739411400000,2904.545,2906.665,2904.405,2906.665,0.1299 +1739411700000,2906.745,2907.195,2905.495,2905.915,0.0634 +1739412000000,2905.875,2907.065,2905.135,2906.815,0.1117 +1739412300000,2906.815,2906.815,2905.108,2905.975,0.1113 +1739412600000,2906.005,2906.915,2905.315,2906.088,0.1157 +1739412900000,2906.138,2907.098,2906.118,2906.798,0.0786 +1739413200000,2906.798,2907.135,2906.418,2906.618,0.1353 +1739413500000,2906.618,2907.435,2906.418,2906.945,0.07 +1739413800000,2906.998,2908.735,2906.718,2907.525,0.1325 +1739414100000,2907.505,2908.815,2907.415,2908.505,0.1413 +1739414400000,2908.545,2908.805,2907.795,2908.135,0.104 +1739414700000,2908.075,2908.475,2907.225,2908.135,0.0824 +1739415000000,2908.135,2908.285,2906.408,2907.945,0.1629 +1739415300000,2907.945,2908.835,2907.945,2908.595,0.1193 +1739415600000,2908.575,2908.875,2907.228,2908.025,0.0863 +1739415900000,2908.045,2908.535,2907.885,2908.145,0.0748 +1739416200000,2908.145,2908.755,2908.145,2908.635,0.061 +1739416500000,2908.635,2910.785,2908.625,2910.755,0.1015 +1739416800000,2910.755,2913.795,2910.705,2913.545,0.1557 +1739417100000,2913.515,2916.915,2912.875,2914.895,0.248 +1739417400000,2914.905,2916.785,2913.938,2914.385,0.1866 +1739417700000,2914.395,2916.815,2913.945,2916.705,0.0734 +1739418000000,2916.725,2917.575,2915.635,2916.355,0.1362 +1739418300000,2916.385,2917.845,2916.195,2916.605,0.0745 +1739418600000,2916.565,2917.855,2916.455,2916.898,0.061 +1739418900000,2916.925,2917.625,2915.915,2916.285,0.0705 +1739419200000,2916.275,2917.375,2916.045,2916.745,0.0857 +1739419500000,2916.735,2918.235,2916.605,2917.295,0.1433 +1739419800000,2917.295,2918.475,2917.295,2918.355,0.1147 +1739420100000,2918.375,2918.375,2916.985,2917.195,0.0538 +1739420400000,2917.175,2917.375,2916.048,2917.305,0.1069 +1739420700000,2917.275,2917.635,2917.255,2917.415,0.0609 +1739421000000,2917.415,2917.638,2917.345,2917.545,0.0375 +1739421300000,2917.545,2918.685,2917.405,2918.055,0.0985 +1739421600000,2918.028,2918.465,2916.395,2917.215,0.127 +1739421900000,2917.155,2919.035,2916.555,2918.595,0.0806 +1739422200000,2918.595,2918.945,2917.795,2917.955,0.0595 +1739422500000,2917.985,2918.825,2917.785,2918.355,0.0638 +1739422800000,2918.395,2918.555,2917.925,2918.105,0.0513 +1739423100000,2918.135,2919.325,2917.758,2919.245,0.0581 +1739423400000,2919.315,2920.235,2918.655,2919.785,0.1152 +1739423700000,2919.785,2920.795,2919.675,2920.535,0.0709 +1739424000000,2920.515,2922.551,2920.115,2922.255,0.0587 +1739424300000,2922.245,2922.575,2922.008,2922.238,0.0495 +1739424600000,2922.255,2922.265,2920.238,2920.495,0.076 +1739424900000,2920.475,2921.875,2920.158,2920.315,0.0827 +1739425200000,2920.315,2920.825,2920.148,2920.695,0.1105 +1739425500000,2920.705,2920.805,2919.538,2919.578,0.1077 +1739425800000,2919.578,2919.635,2916.405,2916.865,0.2074 +1739426100000,2916.855,2918.585,2916.455,2917.845,0.1565 +1739426400000,2917.835,2918.745,2914.315,2915.045,0.2094 +1739426700000,2915.005,2918.305,2914.365,2918.175,0.1947 +1739427000000,2918.205,2918.365,2916.285,2917.195,0.2714 +1739427300000,2917.235,2917.845,2916.415,2916.635,0.2212 +1739427600000,2916.645,2916.785,2915.005,2915.765,0.6902 +1739427900000,2915.775,2916.755,2915.425,2915.845,0.1359 +1739428200000,2915.835,2915.845,2913.975,2914.265,0.3604 +1739428500000,2914.295,2914.295,2912.348,2913.298,0.4159 +1739428800000,2913.298,2915.535,2913.098,2913.875,0.2128 +1739429100000,2913.835,2914.865,2913.335,2914.605,0.0942 +1739429400000,2914.635,2915.805,2913.965,2915.655,0.1389 +1739429700000,2915.625,2916.195,2914.305,2915.855,0.1064 +1739430000000,2915.845,2916.385,2914.025,2915.715,0.252 +1739430300000,2915.715,2916.265,2914.245,2916.195,0.1539 +1739430600000,2916.285,2917.395,2915.845,2916.495,0.123 +1739430900000,2916.435,2916.635,2915.455,2915.735,0.0939 +1739431200000,2915.715,2917.395,2914.305,2917.105,0.3299 +1739431500000,2917.145,2917.875,2915.695,2916.095,0.1575 +1739431800000,2916.095,2920.275,2915.965,2917.408,0.3571 +1739432100000,2917.408,2917.628,2914.458,2915.635,0.2942 +1739432400000,2915.435,2915.585,2912.995,2915.485,0.3166 +1739432700000,2915.515,2918.405,2915.195,2918.058,0.3126 +1739433000000,2918.095,2918.265,2916.595,2917.745,0.2718 +1739433300000,2917.745,2917.955,2914.225,2914.385,0.2326 +1739433600000,2914.315,2917.905,2913.825,2915.748,0.3135 +1739433900000,2915.648,2916.298,2913.485,2913.815,0.3649 +1739434200000,2913.775,2915.675,2910.385,2910.445,0.2906 +1739434500000,2910.415,2914.635,2910.355,2914.115,0.2284 +1739434800000,2914.165,2915.345,2913.305,2914.935,0.1482 +1739435100000,2914.745,2915.075,2910.945,2912.095,0.4031 +1739435400000,2912.045,2913.905,2911.465,2912.375,0.1696 +1739435700000,2912.355,2912.539,2911.295,2911.335,0.2297 +1739436000000,2911.325,2911.855,2909.305,2911.645,0.3459 +1739436300000,2911.565,2913.448,2910.935,2912.105,0.3106 +1739436600000,2912.255,2912.705,2910.625,2910.755,0.3693 +1739436900000,2910.855,2912.115,2910.448,2911.525,0.3544 +1739437200000,2911.535,2912.345,2910.735,2910.765,0.1397 +1739437500000,2910.745,2913.035,2909.645,2912.695,0.301 +1739437800000,2912.695,2913.895,2912.145,2912.625,0.2255 +1739438100000,2912.595,2914.545,2912.185,2913.645,0.1214 +1739438400000,2913.605,2914.125,2912.675,2912.835,0.2216 +1739438700000,2912.829,2914.398,2912.205,2913.655,0.4734 +1739439000000,2913.675,2913.905,2912.655,2913.295,0.2452 +1739439300000,2913.285,2914.905,2913.185,2914.305,0.082 +1739439600000,2914.425,2914.745,2913.195,2913.865,0.078 +1739439900000,2913.898,2918.225,2913.835,2917.325,0.1074 +1739440200000,2917.325,2917.415,2914.375,2914.565,0.3511 +1739440500000,2914.615,2916.165,2914.005,2915.135,0.1298 +1739440800000,2915.035,2916.775,2913.725,2916.695,0.1281 +1739441100000,2916.765,2917.225,2915.145,2917.175,0.0699 +1739441400000,2917.155,2917.998,2915.835,2916.835,0.0832 +1739441700000,2916.845,2917.155,2915.725,2917.075,0.0514 +1739442000000,2917.235,2918.045,2916.555,2916.915,0.0532 +1739442300000,2916.885,2916.955,2915.135,2915.885,0.0685 +1739442600000,2915.835,2917.135,2915.145,2916.445,0.0871 +1739442900000,2916.355,2917.885,2915.235,2916.135,0.0815 +1739443200000,2916.155,2918.135,2915.415,2917.945,0.1033 +1739443500000,2918.125,2919.225,2917.865,2918.758,0.1047 +1739443800000,2918.778,2919.195,2917.605,2917.915,0.1088 +1739444100000,2917.948,2918.425,2916.905,2917.775,0.0855 +1739444400000,2917.705,2917.895,2916.675,2917.065,0.0783 +1739444700000,2916.998,2917.415,2916.398,2916.585,0.0517 +1739445000000,2916.818,2918.105,2916.548,2917.515,0.0743 +1739445300000,2917.535,2917.575,2916.225,2916.855,0.0754 +1739445600000,2916.865,2918.305,2916.065,2916.455,0.1083 +1739445900000,2916.358,2917.038,2915.588,2916.605,0.1135 +1739446200000,2916.625,2917.725,2916.165,2917.265,0.1221 +1739446500000,2917.295,2918.055,2916.598,2916.848,0.1332 +1739446800000,2916.848,2917.825,2916.135,2917.625,0.2743 +1739447100000,2917.665,2917.998,2915.165,2916.798,0.265 +1739447400000,2916.798,2916.848,2915.478,2916.235,0.2778 +1739447700000,2916.298,2917.775,2915.785,2917.725,0.1494 +1739448000000,2917.785,2919.025,2915.345,2918.115,0.1761 +1739448300000,2918.175,2919.125,2917.655,2918.575,0.108 +1739448600000,2918.595,2920.255,2918.575,2919.295,0.1145 +1739448900000,2919.285,2919.495,2917.825,2918.065,0.0959 +1739449200000,2918.095,2919.415,2917.875,2918.475,0.0922 +1739449500000,2918.445,2918.635,2917.105,2917.735,0.0804 +1739449800000,2917.805,2919.395,2917.665,2918.845,0.1282 +1739450100000,2918.805,2920.975,2918.565,2920.845,0.113 +1739450400000,2920.865,2921.105,2918.995,2919.548,0.114 +1739450700000,2919.548,2919.985,2918.385,2918.575,0.0996 +1739451000000,2918.538,2919.095,2917.518,2917.835,0.093 +1739451300000,2917.965,2918.515,2916.895,2917.455,0.1265 +1739451600000,2917.455,2917.705,2912.715,2913.905,0.3558 +1739451900000,2913.905,2916.585,2913.245,2915.615,0.2378 +1739452200000,2915.645,2916.675,2914.405,2915.285,0.193 +1739452500000,2915.225,2916.595,2914.035,2915.595,0.1938 +1739452800000,2915.615,2915.845,2911.585,2912.775,0.2928 +1739453100000,2912.755,2913.425,2910.898,2911.038,0.2022 +1739453400000,2911.185,2917.498,2907.698,2914.645,0.3548 +1739453700000,2914.625,2914.765,2911.135,2912.375,0.2698 +1739454000000,2912.355,2913.998,2910.285,2912.465,0.2151 +1739454300000,2912.415,2912.945,2908.795,2910.805,0.2167 +1739454600000,2910.835,2911.245,2905.548,2908.845,0.249 +1739454900000,2908.815,2910.255,2907.325,2908.405,0.2113 +1739455200000,2908.375,2910.245,2906.395,2909.695,0.3637 +1739455500000,2909.675,2910.445,2908.655,2910.015,0.1827 +1739455800000,2910.045,2912.845,2909.905,2911.565,0.2226 +1739456100000,2911.525,2913.475,2911.045,2912.115,0.265 +1739456400000,2912.145,2913.435,2911.615,2912.125,0.2485 +1739456700000,2912.215,2912.215,2908.815,2909.195,0.222 +1739457000000,2909.125,2911.695,2907.615,2909.895,0.3093 +1739457300000,2909.905,2914.515,2909.905,2914.065,0.2879 +1739457600000,2914.085,2916.335,2913.035,2914.215,0.2551 +1739457900000,2914.165,2916.505,2913.195,2916.385,0.2579 +1739458200000,2916.385,2917.205,2915.405,2915.975,0.3126 +1739458500000,2915.985,2916.275,2913.775,2914.905,0.3034 +1739458800000,2914.895,2918.415,2914.375,2916.845,0.4554 +1739459100000,2916.805,2918.948,2916.748,2918.015,0.2541 +1739459400000,2917.985,2918.995,2916.875,2918.735,0.2827 +1739459700000,2918.755,2919.721,2918.145,2919.085,0.2137 +1739460000000,2919.025,2919.305,2917.165,2917.725,0.1883 +1739460300000,2917.635,2918.675,2915.665,2915.985,0.1766 +1739460600000,2915.975,2916.815,2915.265,2916.205,0.1596 +1739460900000,2916.235,2919.805,2916.045,2919.225,0.2568 +1739461200000,2919.245,2919.525,2916.855,2916.975,0.2749 +1739461500000,2916.985,2919.365,2916.525,2919.225,0.2629 +1739461800000,2919.205,2920.815,2918.555,2919.275,0.2064 +1739462100000,2919.255,2920.755,2919.228,2920.105,0.1733 +1739462400000,2920.095,2920.605,2918.665,2920.295,0.1462 +1739462700000,2920.275,2920.715,2918.525,2918.965,0.1222 +1739463000000,2918.935,2920.475,2918.855,2919.815,0.2634 +1739463300000,2919.835,2919.835,2916.485,2917.165,0.2536 +1739463600000,2917.225,2918.035,2916.405,2917.425,0.3855 +1739463900000,2917.455,2918.725,2916.625,2917.625,0.1917 +1739464200000,2917.645,2917.775,2916.325,2917.265,0.0939 +1739464500000,2917.175,2917.265,2915.465,2915.745,0.0945 +1739464800000,2915.735,2917.515,2915.345,2916.395,0.1305 +1739465100000,2916.415,2916.415,2914.115,2915.345,0.1692 +1739465400000,2915.315,2915.315,2913.105,2913.275,0.1312 +1739465700000,2913.355,2914.375,2912.885,2913.685,0.103 +1739466000000,2913.655,2914.835,2913.365,2914.655,0.1312 +1739466300000,2914.585,2916.345,2914.535,2916.135,0.1221 +1739466600000,2916.135,2916.705,2915.415,2916.075,0.1242 +1739466900000,2915.995,2916.335,2915.115,2915.505,0.1389 +1739467200000,2915.465,2917.165,2914.705,2916.965,0.1006 +1739467500000,2916.625,2917.045,2915.915,2916.225,0.0867 +1739467800000,2916.245,2916.755,2914.668,2914.948,0.119 +1739468100000,2914.968,2916.715,2914.548,2916.655,0.1852 +1739468400000,2916.695,2917.048,2915.485,2916.115,0.2719 +1739468700000,2916.085,2918.455,2915.835,2918.448,0.1755 +1739469000000,2918.375,2918.855,2917.825,2918.095,0.5424 +1739469300000,2918.095,2918.935,2917.965,2918.745,0.3109 +1739469600000,2918.785,2918.785,2917.645,2917.875,0.1033 +1739469900000,2917.645,2918.705,2917.375,2918.255,0.0878 +1739470200000,2918.255,2918.375,2915.778,2915.778,0.0851 +1739470500000,2915.645,2916.645,2914.735,2915.195,0.1111 +1739470800000,2915.109,2916.525,2914.695,2915.995,0.1031 +1739471100000,2915.995,2917.355,2915.135,2916.775,0.1462 +1739471400000,2916.725,2918.995,2916.655,2918.775,0.1351 +1739471700000,2918.825,2919.525,2918.455,2919.135,0.0633 +1739472000000,2919.115,2919.235,2913.985,2917.885,0.2807 +1739472300000,2917.748,2920.925,2917.148,2920.895,0.1555 +1739472600000,2920.915,2921.605,2919.665,2921.405,0.1685 +1739472900000,2921.375,2925.115,2921.295,2923.805,0.2664 +1739473200000,2923.805,2926.255,2923.698,2925.905,0.1804 +1739473500000,2925.945,2926.475,2925.505,2926.385,0.0935 +1739473800000,2926.385,2926.415,2925.015,2926.265,0.0561 +1739474100000,2926.245,2927.098,2925.395,2925.855,0.1078 +1739474400000,2925.915,2926.445,2925.115,2925.315,0.0716 +1739474700000,2925.315,2926.705,2924.315,2926.325,0.0659 +1739475000000,2926.385,2926.825,2925.685,2926.305,0.0541 +1739475300000,2926.335,2926.945,2926.135,2926.765,0.0768 +1739475600000,2926.825,2926.945,2926.115,2926.295,0.0679 +1739475900000,2926.305,2926.305,2925.095,2925.905,0.12 +1739476200000,2925.875,2927.305,2925.825,2926.785,0.0997 +1739476500000,2926.775,2927.055,2926.465,2926.745,0.1088 +1739476800000,2926.715,2926.795,2925.685,2926.125,0.2419 +1739477100000,2926.155,2926.155,2925.275,2925.425,0.1229 +1739477400000,2925.425,2926.335,2925.005,2926.205,0.1522 +1739477700000,2926.205,2927.955,2925.875,2927.855,0.2006 +1739478000000,2927.825,2928.865,2927.488,2928.095,0.3373 +1739478300000,2928.105,2928.118,2925.545,2925.755,0.3249 +1739478600000,2925.795,2927.635,2925.558,2927.215,0.3018 +1739478900000,2927.315,2928.015,2926.828,2927.785,0.2101 +1739479200000,2927.785,2928.525,2927.355,2927.825,0.2142 +1739479500000,2927.825,2927.915,2924.665,2926.475,0.2749 +1739479800000,2926.495,2927.615,2926.105,2927.495,0.2011 +1739480100000,2927.705,2928.845,2927.145,2928.275,0.2945 +1739480400000,2928.245,2928.805,2928.145,2928.585,0.0722 +1739480700000,2928.565,2928.865,2928.435,2928.625,0.0679 +1739481000000,2928.658,2928.745,2928.055,2928.285,0.0939 +1739481300000,2928.318,2928.725,2927.945,2928.395,0.0627 +1739481600000,2928.308,2928.925,2928.215,2928.665,0.0503 +1739481900000,2928.548,2928.665,2927.918,2928.155,0.0883 +1739482200000,2928.375,2928.725,2928.015,2928.515,0.0924 +1739482500000,2928.535,2929.315,2928.215,2929.095,0.0795 +1739482800000,2929.095,2929.395,2928.625,2929.085,0.0789 +1739483100000,2929.115,2929.305,2928.635,2928.965,0.0917 +1739483400000,2928.965,2929.035,2928.175,2928.745,0.182 +1739483700000,2928.695,2928.875,2927.145,2927.305,0.043 +1739487600000,2926.735,2928.348,2926.675,2927.078,0.0521 +1739487900000,2927.148,2927.698,2926.735,2927.198,0.0394 +1739488200000,2927.308,2927.895,2927.055,2927.875,0.0334 +1739488500000,2927.598,2928.895,2927.598,2928.735,0.0331 +1739488800000,2928.715,2929.935,2928.665,2929.728,0.0437 +1739489100000,2929.695,2931.145,2929.235,2930.695,0.0574 +1739489400000,2930.665,2931.455,2930.415,2931.415,0.0454 +1739489700000,2931.375,2932.215,2930.975,2931.465,0.0538 +1739490000000,2931.465,2931.475,2930.675,2930.985,0.0545 +1739490300000,2931.045,2931.415,2930.415,2930.935,0.062 +1739490600000,2930.905,2931.995,2930.905,2931.495,0.0617 +1739490900000,2931.525,2931.525,2930.755,2930.935,0.0763 +1739491200000,2930.935,2931.235,2930.055,2930.125,0.1782 +1739491500000,2930.095,2930.165,2928.285,2928.285,0.177 +1739491800000,2928.325,2928.345,2927.298,2927.695,0.0642 +1739492100000,2927.715,2928.735,2927.298,2928.315,0.0856 +1739492400000,2928.305,2928.825,2928.015,2928.595,0.0888 +1739492700000,2928.585,2929.005,2928.045,2928.045,0.0642 +1739493000000,2928.055,2928.795,2927.635,2927.655,0.0917 +1739493300000,2927.655,2928.905,2927.395,2928.845,0.0824 +1739493600000,2928.815,2929.015,2927.955,2928.155,0.0488 +1739493900000,2928.205,2928.455,2927.565,2927.705,0.0347 +1739494200000,2927.635,2928.065,2927.555,2927.825,0.0242 +1739494500000,2927.825,2928.255,2927.585,2927.645,0.0254 +1739494800000,2927.745,2930.945,2927.675,2928.638,0.2006 +1739495100000,2928.695,2932.845,2928.608,2932.845,0.1643 +1739495400000,2932.815,2933.325,2931.395,2931.495,0.2861 +1739495700000,2931.595,2932.865,2931.555,2932.375,0.1392 +1739496000000,2932.365,2933.565,2932.085,2933.285,0.2236 +1739496300000,2933.255,2933.705,2930.705,2931.405,0.1374 +1739496600000,2931.405,2932.355,2930.318,2932.035,0.184 +1739496900000,2932.055,2932.285,2930.945,2931.685,0.1222 +1739497200000,2931.725,2931.935,2929.925,2930.195,0.2876 +1739497500000,2930.195,2931.725,2929.615,2930.325,0.1067 +1739497800000,2930.265,2930.285,2928.275,2929.905,0.1133 +1739498100000,2930.045,2930.295,2929.225,2929.675,0.1472 +1739498400000,2929.715,2930.325,2927.325,2928.125,0.1688 +1739498700000,2928.145,2928.615,2927.405,2928.265,0.1877 +1739499000000,2928.245,2928.245,2926.505,2927.885,0.2211 +1739499300000,2927.815,2927.945,2925.805,2927.135,0.1397 +1739499600000,2927.135,2928.245,2925.985,2928.135,0.1905 +1739499900000,2928.145,2928.145,2926.685,2927.565,0.1138 +1739500200000,2927.595,2928.465,2926.995,2927.525,0.2479 +1739500500000,2927.545,2928.455,2927.095,2927.825,0.2814 +1739500800000,2927.815,2928.315,2925.925,2926.885,0.3727 +1739501100000,2926.875,2927.925,2926.555,2927.695,0.0795 +1739501400000,2927.645,2928.255,2926.965,2927.685,0.2807 +1739501700000,2927.705,2927.968,2926.845,2927.125,0.2143 +1739502000000,2927.125,2929.775,2927.025,2929.695,0.0995 +1739502300000,2929.765,2929.905,2928.895,2929.395,0.0998 +1739502600000,2929.365,2929.545,2928.438,2928.855,0.1088 +1739502900000,2928.875,2929.825,2928.765,2929.445,0.0607 +1739503200000,2929.355,2930.215,2928.608,2928.898,0.2503 +1739503500000,2928.945,2928.988,2928.008,2928.635,0.4054 +1739503800000,2928.635,2928.888,2927.575,2927.598,0.2247 +1739504100000,2927.595,2927.798,2926.125,2926.578,0.1303 +1739504400000,2926.578,2926.598,2923.098,2924.075,0.1894 +1739504700000,2924.085,2925.698,2923.498,2924.345,0.1488 +1739505000000,2924.325,2924.775,2923.235,2923.298,0.1318 +1739505300000,2923.248,2924.745,2922.915,2924.175,0.1553 +1739505600000,2924.169,2925.798,2923.615,2925.485,0.0786 +1739505900000,2925.525,2925.745,2924.775,2925.445,0.0605 +1739506200000,2925.355,2925.385,2923.945,2924.605,0.0812 +1739506500000,2924.605,2925.815,2924.605,2925.805,0.058 +1739506800000,2925.795,2926.155,2925.315,2925.925,0.042 +1739507100000,2925.925,2927.005,2925.765,2926.045,0.1742 +1739507400000,2926.045,2926.435,2925.485,2926.045,0.0647 +1739507700000,2926.015,2926.765,2926.005,2926.725,0.0754 +1739508000000,2926.725,2927.055,2925.905,2926.925,0.0801 +1739508300000,2926.955,2928.765,2926.695,2928.045,0.1052 +1739508600000,2928.035,2928.518,2927.225,2928.255,0.1629 +1739508900000,2928.218,2928.985,2928.175,2928.235,0.0951 +1739509200000,2928.265,2929.125,2927.785,2928.228,0.1649 +1739509500000,2928.268,2928.508,2927.598,2927.855,0.1815 +1739509800000,2927.838,2928.418,2927.798,2928.335,0.1725 +1739510100000,2928.335,2928.908,2927.998,2928.258,0.1722 +1739510400000,2928.238,2929.075,2928.108,2928.798,0.1209 +1739510700000,2928.898,2928.898,2928.198,2928.358,0.1425 +1739511000000,2928.338,2929.998,2926.825,2927.285,0.3078 +1739511300000,2927.275,2929.115,2926.525,2928.055,0.1329 +1739511600000,2927.955,2929.795,2927.935,2929.695,0.0957 +1739511900000,2929.725,2930.735,2929.245,2929.615,0.1141 +1739512200000,2929.635,2932.275,2929.495,2931.225,0.1279 +1739512500000,2931.265,2931.655,2930.228,2930.618,0.2176 +1739512800000,2930.578,2931.595,2930.318,2931.325,0.1637 +1739513100000,2931.355,2932.545,2930.565,2932.285,0.1616 +1739513400000,2932.315,2932.445,2929.695,2931.065,0.2163 +1739513700000,2931.015,2933.145,2930.695,2932.715,0.1266 +1739514000000,2932.695,2933.195,2931.945,2932.735,0.1329 +1739514300000,2932.765,2933.475,2932.235,2933.145,0.1535 +1739514600000,2933.205,2933.655,2932.325,2933.565,0.1169 +1739514900000,2933.535,2933.935,2932.945,2933.865,0.1259 +1739515200000,2933.925,2936.305,2933.605,2936.285,0.1447 +1739515500000,2936.295,2936.635,2935.355,2935.785,0.1675 +1739515800000,2935.845,2935.995,2933.115,2933.855,0.1875 +1739516100000,2933.885,2934.455,2933.295,2934.215,0.1048 +1739516400000,2934.195,2934.215,2931.758,2932.755,0.2685 +1739516700000,2932.705,2934.165,2932.545,2933.365,0.1605 +1739517000000,2933.365,2934.245,2932.649,2933.015,0.1721 +1739517300000,2932.995,2933.735,2931.925,2933.105,0.3443 +1739517600000,2932.905,2933.035,2930.335,2931.035,0.143 +1739517900000,2931.035,2932.915,2930.705,2932.165,0.2289 +1739518200000,2932.165,2934.335,2931.965,2933.995,0.1627 +1739518500000,2933.995,2934.015,2931.765,2932.475,0.2501 +1739518800000,2932.455,2933.915,2931.765,2932.745,0.1369 +1739519100000,2932.745,2935.005,2932.375,2934.185,0.1359 +1739519400000,2934.195,2934.875,2933.305,2933.685,0.1237 +1739519700000,2933.625,2933.685,2930.635,2931.645,0.1896 +1739520000000,2931.665,2932.515,2930.615,2931.875,0.1795 +1739520300000,2931.875,2934.385,2931.395,2934.205,0.2062 +1739520600000,2934.265,2936.015,2934.145,2935.975,0.398 +1739520900000,2936.005,2937.155,2935.155,2937.065,0.6197 +1739521200000,2937.125,2938.385,2935.875,2936.815,0.3855 +1739521500000,2936.795,2937.025,2935.885,2936.465,0.5144 +1739521800000,2936.465,2936.985,2934.285,2935.075,0.418 +1739522100000,2935.095,2936.135,2933.865,2935.605,0.2719 +1739522400000,2935.595,2935.635,2933.805,2934.385,0.2328 +1739522700000,2934.475,2935.695,2933.235,2935.655,0.2011 +1739523000000,2935.685,2935.925,2934.405,2935.265,0.1325 +1739523300000,2935.295,2935.795,2934.785,2934.985,0.1702 +1739523600000,2934.925,2936.745,2934.305,2936.685,0.2494 +1739523900000,2936.705,2936.935,2935.295,2936.875,0.2271 +1739524200000,2936.805,2937.545,2936.125,2937.515,0.1302 +1739524500000,2937.395,2937.895,2936.205,2937.135,0.3557 +1739524800000,2937.165,2937.755,2936.825,2937.425,0.1491 +1739525100000,2937.455,2938.245,2937.175,2937.795,0.3042 +1739525400000,2937.755,2938.685,2936.715,2937.655,0.2952 +1739525700000,2937.625,2938.095,2934.695,2934.855,0.2386 +1739526000000,2934.835,2934.955,2933.945,2934.335,0.1346 +1739526300000,2934.335,2934.585,2933.895,2934.205,0.1176 +1739526600000,2934.195,2935.235,2934.105,2935.128,0.1771 +1739526900000,2935.128,2935.435,2934.378,2934.985,0.394 +1739527200000,2934.985,2935.935,2934.275,2934.595,0.2962 +1739527500000,2934.555,2934.975,2934.035,2934.905,0.1025 +1739527800000,2934.955,2936.925,2934.655,2935.475,0.1986 +1739528100000,2935.475,2938.415,2935.365,2936.695,0.4027 +1739528400000,2936.675,2938.805,2936.265,2938.675,0.3861 +1739528700000,2938.665,2939.485,2938.265,2938.865,0.1682 +1739529000000,2938.865,2939.715,2937.895,2939.575,0.1424 +1739529300000,2939.555,2939.935,2938.225,2938.855,0.0829 +1739529600000,2938.855,2938.945,2936.635,2937.015,0.0783 +1739529900000,2936.975,2937.198,2935.228,2935.508,0.2592 +1739530200000,2935.568,2936.008,2934.928,2935.495,0.1464 +1739530500000,2935.525,2936.155,2935.225,2935.685,0.0961 +1739530800000,2935.715,2937.465,2934.425,2937.045,0.1219 +1739531100000,2936.775,2936.775,2934.565,2934.955,0.2834 +1739531400000,2934.915,2935.595,2933.198,2935.145,0.1159 +1739531700000,2935.175,2935.525,2933.935,2935.085,0.0745 +1739532000000,2935.195,2936.065,2935.045,2935.235,0.0566 +1739532300000,2935.255,2936.185,2933.915,2933.955,0.1168 +1739532600000,2933.925,2934.725,2933.705,2934.045,0.0752 +1739532900000,2933.995,2934.535,2933.635,2933.925,0.0671 +1739533200000,2933.948,2934.175,2933.305,2933.775,0.0981 +1739533500000,2933.755,2933.755,2929.125,2929.925,0.1528 +1739533800000,2929.915,2932.295,2929.875,2932.255,0.1415 +1739534100000,2932.245,2932.355,2930.755,2930.955,0.0848 +1739534400000,2930.915,2931.045,2929.675,2930.875,0.1391 +1739534700000,2930.835,2930.925,2929.025,2929.178,0.329 +1739535000000,2929.098,2931.298,2929.055,2930.798,0.2604 +1739535300000,2930.785,2932.715,2930.735,2932.135,0.2637 +1739535600000,2932.195,2932.375,2931.455,2931.555,0.091 +1739535900000,2931.535,2932.975,2930.965,2932.085,0.1066 +1739536200000,2932.085,2932.305,2930.525,2930.705,0.0939 +1739536500000,2930.708,2930.948,2929.045,2929.415,0.1052 +1739536800000,2929.445,2929.485,2927.655,2928.955,0.1366 +1739537100000,2928.935,2930.425,2928.765,2929.465,0.0917 +1739537400000,2929.435,2931.215,2929.398,2930.925,0.1025 +1739537700000,2930.935,2930.945,2929.595,2930.615,0.1157 +1739538000000,2930.585,2931.445,2927.535,2927.595,0.3938 +1739538300000,2927.575,2928.615,2925.735,2927.405,0.3268 +1739538600000,2927.435,2927.955,2926.255,2927.475,0.3273 +1739538900000,2927.505,2930.375,2926.485,2928.805,0.8892 +1739539200000,2928.805,2930.655,2926.865,2927.775,0.4186 +1739539500000,2927.775,2928.865,2926.115,2926.408,0.2633 +1739539800000,2926.588,2933.005,2926.495,2932.175,0.2863 +1739540100000,2932.065,2933.145,2929.605,2930.178,0.4304 +1739540400000,2930.168,2930.215,2917.655,2917.755,0.4505 +1739540700000,2917.725,2921.365,2917.415,2920.575,0.3766 +1739541000000,2920.555,2922.575,2919.055,2919.825,0.3127 +1739541300000,2919.845,2921.445,2919.035,2920.385,0.2554 +1739541600000,2920.445,2920.985,2915.068,2919.475,0.4256 +1739541900000,2919.465,2920.525,2914.105,2915.855,0.3493 +1739542200000,2915.835,2923.235,2915.455,2921.765,0.2818 +1739542500000,2921.785,2924.905,2921.165,2924.115,0.2795 +1739542800000,2924.125,2927.185,2924.045,2926.005,0.318 +1739543100000,2926.015,2927.905,2924.895,2926.655,0.2772 +1739543400000,2926.655,2928.345,2923.655,2924.295,0.3216 +1739543700000,2924.305,2924.615,2921.715,2922.155,0.2965 +1739544000000,2922.145,2926.155,2921.435,2923.195,0.3314 +1739544300000,2923.235,2924.225,2918.545,2921.995,0.3145 +1739544600000,2921.965,2922.335,2920.485,2921.245,0.2504 +1739544900000,2921.199,2923.475,2920.405,2920.945,0.2604 +1739545200000,2920.945,2921.575,2916.705,2918.355,0.3299 +1739545500000,2918.315,2921.085,2917.245,2919.885,0.3246 +1739545800000,2919.895,2919.895,2914.255,2914.365,0.4167 +1739546100000,2914.345,2915.575,2908.528,2909.305,0.8322 +1739546400000,2909.325,2909.645,2903.675,2905.595,0.5785 +1739546700000,2905.595,2905.955,2897.225,2900.075,0.5681 +1739547000000,2900.055,2900.275,2892.795,2896.255,0.4586 +1739547300000,2896.115,2902.725,2895.115,2902.155,0.3876 +1739547600000,2902.255,2906.985,2902.215,2905.305,0.3359 +1739547900000,2905.515,2906.185,2902.025,2902.295,0.4666 +1739548200000,2902.295,2903.215,2900.315,2901.405,0.3632 +1739548500000,2901.405,2902.865,2900.075,2901.805,0.3069 +1739548800000,2901.675,2902.045,2898.475,2901.095,0.3104 +1739549100000,2901.105,2903.645,2900.115,2902.025,0.3297 +1739549400000,2902.035,2902.625,2899.735,2899.875,0.3828 +1739549700000,2899.875,2900.845,2894.258,2895.415,0.4611 +1739550000000,2895.405,2895.605,2893.935,2894.315,0.2812 +1739550300000,2894.325,2894.835,2892.635,2893.305,0.2931 +1739550600000,2893.145,2894.575,2890.915,2892.425,0.2433 +1739550900000,2892.405,2895.505,2892.025,2895.345,0.1992 +1739551200000,2895.325,2895.765,2891.865,2892.195,0.2075 +1739551500000,2892.185,2893.525,2888.345,2889.615,0.2213 +1739551800000,2889.605,2894.455,2888.985,2894.345,0.2466 +1739552100000,2894.335,2896.845,2894.105,2895.655,0.2807 +1739552400000,2895.645,2897.225,2894.495,2895.465,0.2571 +1739552700000,2895.475,2895.595,2893.695,2895.075,0.2274 +1739553000000,2895.085,2895.175,2892.395,2893.455,0.1851 +1739553300000,2893.495,2895.165,2892.825,2893.805,0.1886 +1739553600000,2893.805,2894.355,2893.005,2893.585,0.1751 +1739553900000,2893.525,2894.095,2892.635,2893.185,0.1396 +1739554200000,2892.979,2894.025,2892.055,2892.445,0.1124 +1739554500000,2892.465,2893.275,2890.895,2891.215,0.1168 +1739554800000,2891.165,2891.795,2885.555,2887.185,0.2918 +1739555100000,2887.165,2888.495,2886.335,2886.548,0.4722 +1739555400000,2886.548,2887.825,2885.295,2887.605,0.2817 +1739555700000,2887.595,2887.635,2885.165,2886.765,0.181 +1739556000000,2886.895,2887.285,2885.375,2885.615,0.1442 +1739556300000,2885.575,2886.045,2884.015,2884.455,0.1285 +1739556600000,2884.425,2885.195,2883.565,2884.205,0.1444 +1739556900000,2884.165,2887.645,2883.935,2887.505,0.165 +1739557200000,2887.505,2887.785,2886.285,2886.388,0.1306 +1739557500000,2886.358,2886.608,2885.035,2885.975,0.1939 +1739557800000,2886.495,2886.495,2882.685,2883.305,0.1509 +1739558100000,2883.315,2883.745,2881.925,2883.225,0.1409 +1739558400000,2883.205,2883.525,2882.045,2882.965,0.1067 +1739558700000,2882.985,2884.455,2881.975,2883.275,0.1064 +1739559000000,2883.305,2884.645,2882.815,2882.965,0.0986 +1739559300000,2882.965,2883.945,2882.735,2883.575,0.1028 +1739559600000,2883.585,2885.395,2883.565,2884.895,0.1231 +1739559900000,2884.895,2885.725,2884.795,2885.365,0.1381 +1739560200000,2885.345,2885.485,2884.305,2884.545,0.1353 +1739560500000,2884.545,2884.705,2883.595,2883.975,0.1027 +1739560800000,2883.985,2884.265,2883.225,2883.425,0.106 +1739561100000,2883.465,2883.645,2881.759,2883.005,0.1246 +1739561400000,2883.005,2883.245,2882.125,2882.348,0.1745 +1739561700000,2882.305,2882.748,2881.465,2882.525,0.0878 +1739562000000,2882.495,2882.665,2881.825,2882.195,0.0974 +1739562300000,2882.165,2882.425,2880,2880.315,0.1339 +1739562600000,2880.345,2880.535,2879.005,2880.155,0.1447 +1739562900000,2880.155,2880.845,2878.595,2880.435,0.392 +1739563200000,2880.435,2881.305,2880.075,2880.425,0.2244 +1739563500000,2880.425,2881.175,2880.385,2880.935,0.2225 +1739563800000,2880.935,2881.035,2880.265,2880.335,0.2181 +1739564100000,2880.345,2881.745,2879.765,2881.505,0.1681 +1739564400000,2881.499,2881.965,2881.265,2881.385,0.1514 +1739564700000,2881.445,2882.825,2881.025,2882.175,0.1943 +1739565000000,2882.175,2882.215,2879.765,2879.855,0.2338 +1739565300000,2879.895,2879.985,2878.085,2878.465,0.3264 +1739565600000,2878.335,2879.565,2876.805,2878.755,0.2893 +1739565900000,2878.725,2880.825,2877.945,2880.195,0.2035 +1739566200000,2880.189,2881.245,2879.155,2880.885,0.2862 +1739566500000,2880.935,2886.125,2880.869,2885.248,0.517 +1739566800000,2885.248,2885.555,2883.725,2884.145,0.1387 +1739567100000,2884.135,2884.405,2883.375,2883.715,0.1388 +1739567400000,2883.715,2883.935,2883.165,2883.835,0.1107 +1739567700000,2883.825,2884.025,2882.705,2882.735,0.0612 +1739568000000,2882.728,2883.045,2882.345,2882.798,0.1208 +1739568300000,2882.775,2883.605,2882.725,2883.325,0.1143 +1739568600000,2883.305,2883.375,2882.865,2883.105,0.054 +1739568900000,2883.105,2883.435,2882.135,2882.655,0.0684 +1739569200000,2882.655,2883.335,2882.635,2883.075,0.0532 +1739569500000,2883.105,2883.405,2882.555,2883.345,0.0592 +1739569800000,2883.375,2883.515,2882.385,2882.825,0.0861 +1739570100000,2882.785,2882.945,2881.635,2882.085,0.0579 +1739746800000,2881.745,2893.128,2881.745,2892.398,0.0692 +1739747100000,2892.698,2893.048,2887.868,2891.998,0.0866 +1739747400000,2892.098,2893.405,2891.445,2892.935,0.1211 +1739747700000,2892.818,2893.295,2891.115,2892.015,0.185 +1739748000000,2891.715,2892.285,2886.755,2887.085,0.1442 +1739748300000,2887.198,2887.545,2879.715,2882.565,0.264 +1739748600000,2882.435,2882.435,2878.755,2879.805,0.1667 +1739748900000,2879.525,2881.445,2878.948,2879.195,0.0889 +1739749200000,2879.185,2881.875,2879.115,2881.145,0.1169 +1739749500000,2881.055,2881.685,2878.025,2878.125,0.1059 +1739749800000,2878.125,2881.555,2878.015,2879.655,0.0832 +1739750100000,2879.645,2880.885,2878.825,2879.075,0.0612 +1739750400000,2879.095,2884.395,2879.095,2884.375,0.1544 +1739750700000,2884.375,2886.605,2884.055,2886.325,0.0747 +1739751000000,2886.325,2887.555,2885.355,2885.545,0.0704 +1739751300000,2885.575,2886.705,2885.495,2886.395,0.0421 +1739751600000,2886.405,2887.995,2886.365,2886.855,0.066 +1739751900000,2886.845,2886.845,2881.408,2881.698,0.179 +1739752200000,2881.698,2883.785,2881.458,2883.785,0.0422 +1739752500000,2883.785,2887.025,2883.648,2885.685,0.079 +1739752800000,2885.665,2885.985,2884.028,2884.505,0.1413 +1739753100000,2884.515,2884.848,2883.428,2884.155,0.0891 +1739753400000,2883.975,2884.395,2883.155,2883.735,0.0427 +1739753700000,2883.655,2884.405,2883.055,2883.275,0.0446 +1739754000000,2883.285,2886.385,2882.195,2885.455,0.2015 +1739754300000,2885.475,2888.406,2885.395,2887.115,0.169 +1739754600000,2887.135,2888.985,2885.375,2888.285,0.2411 +1739754900000,2888.245,2889.925,2886.865,2889.035,0.0916 +1739755200000,2889.015,2889.615,2887.865,2888.075,0.1832 +1739755500000,2888.075,2890.915,2887.075,2890.208,0.3464 +1739755800000,2890.208,2894.045,2890.175,2892.225,0.2114 +1739756100000,2892.165,2896.155,2891.885,2895.335,0.1462 +1739756400000,2895.385,2896.025,2893.965,2894.645,0.1504 +1739756700000,2894.625,2894.625,2891.685,2894.045,0.1455 +1739757000000,2894.085,2895.975,2894.005,2895.975,0.0905 +1739757300000,2895.935,2896.385,2894.665,2895.355,0.149 +1739757600000,2895.385,2895.805,2893.765,2894.635,0.1609 +1739757900000,2894.555,2895.685,2893.805,2894.405,0.1451 +1739758200000,2894.305,2897.5,2894.035,2897.5,0.2258 +1739758500000,2897.5,2897.5,2894.278,2894.755,0.1514 +1739758800000,2894.745,2895.805,2894.265,2895.755,0.0707 +1739759100000,2895.765,2897.055,2895.135,2896.305,0.0912 +1739759400000,2896.305,2896.555,2893.585,2895.465,0.1764 +1739759700000,2895.465,2899.125,2895.095,2898.025,0.1497 +1739760000000,2898.015,2899.635,2897.915,2897.975,0.1195 +1739760300000,2897.965,2898.435,2896.338,2897.915,0.1991 +1739760600000,2897.915,2898.945,2896.935,2898.415,0.2507 +1739760900000,2898.505,2899.105,2897.778,2899.005,0.1198 +1739761200000,2898.995,2900.195,2897.585,2899.715,0.1362 +1739761500000,2899.715,2900.145,2898.575,2899.295,0.1156 +1739761800000,2899.305,2900.445,2899.278,2900.305,0.0763 +1739762100000,2900.295,2901.145,2899.555,2900.035,0.0958 +1739762400000,2899.795,2900.275,2899.075,2899.575,0.1281 +1739762700000,2899.545,2900.995,2899.345,2900.885,0.1162 +1739763000000,2900.975,2902.235,2900.605,2902.085,0.0633 +1739763300000,2902.085,2903.805,2901.675,2903.275,0.0935 +1739763600000,2903.275,2903.465,2902.765,2902.975,0.068 +1739763900000,2902.975,2904.465,2902.835,2902.975,0.0715 +1739764200000,2903.035,2903.895,2902.905,2903.515,0.077 +1739764500000,2903.635,2903.805,2902.875,2903.275,0.0695 +1739764800000,2903.265,2904.525,2902.545,2903.535,0.0828 +1739765100000,2903.535,2904.295,2902.845,2903.345,0.0739 +1739765400000,2903.325,2904.255,2902.295,2903.085,0.0679 +1739765700000,2903.085,2904.135,2902.865,2904.115,0.0633 +1739766000000,2904.105,2904.775,2903.565,2904.345,0.059 +1739766300000,2904.335,2904.615,2903.605,2903.765,0.0601 +1739766600000,2903.595,2903.855,2903.105,2903.395,0.034 +1739766900000,2903.395,2903.725,2900.805,2900.845,0.0646 +1739767200000,2900.795,2901.945,2900.185,2901.405,0.0737 +1739767500000,2901.295,2901.445,2898.478,2898.935,0.1445 +1739767800000,2898.995,2899.945,2898.295,2899.855,0.0916 +1739768100000,2899.845,2900.055,2898.748,2898.898,0.1734 +1739768400000,2898.925,2900.675,2898.675,2900.565,0.1073 +1739768700000,2900.575,2900.735,2898.935,2900.565,0.0945 +1739769000000,2900.625,2900.665,2899.645,2900.235,0.0632 +1739769300000,2900.225,2901.275,2899.965,2900.625,0.0787 +1739769600000,2900.595,2901.845,2899.345,2901.815,0.1319 +1739769900000,2901.765,2905.075,2901.535,2902.765,0.1725 +1739770200000,2902.765,2903.348,2900.768,2900.835,0.3646 +1739770500000,2900.818,2901.775,2899.355,2901.405,0.1646 +1739770800000,2901.405,2902.035,2900.765,2901.855,0.1087 +1739771100000,2901.865,2902.435,2899.808,2900.035,0.156 +1739771400000,2900.055,2900.115,2898.448,2898.845,0.1299 +1739771700000,2898.845,2899.015,2895.765,2895.915,0.1558 +1739772000000,2895.895,2896.405,2891.455,2893.625,0.1627 +1739772300000,2893.605,2894.235,2891,2891.535,0.1471 +1739772600000,2891.525,2893.975,2891,2892.945,0.1092 +1739772900000,2892.945,2894.055,2891.485,2892.215,0.1123 +1739773200000,2892.215,2892.655,2890.695,2891.395,0.0897 +1739773500000,2891.405,2891.835,2888.155,2889.525,0.1407 +1739773800000,2889.545,2892.545,2888.975,2892.475,0.09 +1739774100000,2892.535,2894.035,2892.135,2893.565,0.1359 +1739774400000,2893.565,2896.115,2893.215,2895.785,0.1095 +1739774700000,2895.785,2897.485,2894.665,2895.305,0.1083 +1739775000000,2895.325,2895.965,2894.825,2895.675,0.0715 +1739775300000,2895.695,2897.085,2895.585,2896.325,0.1094 +1739775600000,2896.395,2897.675,2896.305,2897.655,0.1256 +1739775900000,2897.655,2899.075,2897.305,2898.395,0.1705 +1739776200000,2898.385,2900.885,2898.365,2900.395,0.1815 +1739776500000,2900.495,2900.575,2898.855,2899.345,0.2805 +1739776800000,2899.345,2899.975,2898.905,2899.255,0.472 +1739777100000,2899.255,2899.855,2898.825,2899.605,0.2543 +1739777400000,2899.615,2899.635,2898.895,2898.895,0.1138 +1739777700000,2898.855,2899.855,2898.715,2899.815,0.0783 +1739778000000,2899.785,2902.265,2899.565,2901.045,0.1597 +1739778300000,2901.045,2901.125,2900.195,2900.335,0.112 +1739778600000,2900.345,2900.795,2899.045,2899.745,0.1359 +1739778900000,2899.735,2903.475,2899.535,2902.315,0.1969 +1739779200000,2902.405,2902.525,2900.125,2900.455,0.4104 +1739779500000,2900.455,2901.845,2899.605,2901.015,0.1869 +1739779800000,2901.015,2901.745,2900.075,2900.095,0.1252 +1739780100000,2900.095,2900.565,2899.325,2900.255,0.1826 +1739780400000,2900.195,2900.835,2898.855,2899.475,0.2252 +1739780700000,2899.545,2900.135,2898.735,2899.235,0.4508 +1739781000000,2899.235,2900.119,2897.988,2898.175,0.6343 +1739781300000,2898.135,2898.175,2894.985,2897.105,0.4783 +1739781600000,2897.125,2898.535,2896.208,2897.915,0.1713 +1739781900000,2897.875,2901.455,2897.715,2900.645,0.1742 +1739782200000,2900.645,2901.055,2899.535,2899.655,0.2211 +1739782500000,2899.655,2900.525,2899.265,2900.035,0.3054 +1739782800000,2900.029,2903.825,2900.025,2902.595,0.3693 +1739783100000,2902.595,2902.595,2901.485,2901.575,0.3135 +1739783400000,2901.575,2903.365,2900.745,2903.035,0.2983 +1739783700000,2903.035,2905.955,2902.645,2903.835,0.3127 +1739784000000,2903.965,2906.215,2903.095,2904.345,0.1714 +1739784300000,2904.345,2904.425,2902.105,2902.465,0.197 +1739784600000,2902.575,2903.275,2902.205,2902.355,0.3041 +1739784900000,2902.315,2902.575,2901.905,2901.945,0.3604 +1739785200000,2901.975,2903.685,2901.505,2903.155,0.3475 +1739785500000,2903.155,2903.565,2902.035,2903.165,0.1443 +1739785800000,2903.175,2903.555,2902.705,2903.185,0.0672 +1739786100000,2903.185,2903.605,2902.198,2902.375,0.0977 +1739786400000,2902.305,2902.705,2901.375,2902.075,0.1165 +1739786700000,2902.065,2902.455,2901.565,2901.995,0.0802 +1739787000000,2901.985,2902.205,2901.395,2901.885,0.1301 +1739787300000,2901.885,2902.755,2901.715,2902.235,0.1636 +1739787600000,2901.965,2902.165,2901.218,2901.218,0.1092 +1739787900000,2901.218,2901.218,2897.855,2898.005,0.1948 +1739788200000,2898.045,2898.575,2895.375,2895.375,0.1639 +1739788500000,2895.435,2899.585,2895.385,2899.355,0.2955 +1739788800000,2899.345,2900.695,2898.105,2898.235,0.1979 +1739789100000,2898.155,2899.045,2897.675,2898.725,0.1893 +1739789400000,2898.725,2901.768,2898.465,2901.275,0.1233 +1739789700000,2901.285,2902.805,2901.035,2902.655,0.1384 +1739790000000,2902.675,2903.605,2902.545,2903.335,0.1072 +1739790300000,2903.315,2903.695,2900.448,2900.598,0.2896 +1739790600000,2900.598,2900.598,2898.778,2899.048,0.2018 +1739790900000,2899.045,2899.528,2897.988,2897.995,0.3447 +1739791200000,2897.988,2900.585,2897.688,2900.575,0.1938 +1739791500000,2900.575,2901.085,2899.078,2899.725,0.1185 +1739791800000,2899.745,2900.945,2899.425,2900.305,0.1289 +1739792100000,2900.285,2900.895,2899.825,2900.725,0.0758 +1739792400000,2900.745,2901.055,2899.958,2900.345,0.0864 +1739792700000,2900.365,2900.445,2899.935,2900.215,0.1057 +1739793000000,2900.195,2900.885,2899.195,2899.438,0.1367 +1739793300000,2899.408,2900.875,2899.228,2900.825,0.1363 +1739793600000,2900.795,2901.445,2899.065,2899.215,0.1651 +1739793900000,2899.205,2899.205,2896.548,2897.298,0.2646 +1739794200000,2897.305,2897.645,2896.508,2897.165,0.089 +1739794500000,2897.215,2897.215,2895.328,2895.595,0.1102 +1739794800000,2895.625,2896.955,2895.598,2895.598,0.1515 +1739795100000,2895.588,2898.848,2895.328,2896.685,0.1671 +1739795400000,2896.615,2898.395,2896.305,2897.675,0.1403 +1739795700000,2897.755,2899.605,2897.745,2899.245,0.081 +1739796000000,2899.255,2899.735,2898.615,2899.045,0.0525 +1739796300000,2899.075,2900.155,2898.485,2898.895,0.0669 +1739796600000,2898.905,2900.015,2898.508,2898.508,0.0706 +1739796900000,2898.508,2898.508,2897.308,2897.315,0.0863 +1739797200000,2897.308,2898.325,2897.078,2897.585,0.2706 +1739797500000,2897.565,2898.395,2896.518,2896.998,0.257 +1739797800000,2897.008,2897.995,2896.518,2897.405,0.2186 +1739798100000,2897.295,2898.755,2896.968,2897.938,0.2852 +1739798400000,2897.938,2897.938,2895.428,2896.555,0.3235 +1739798700000,2896.555,2898.955,2896.345,2897.425,0.2602 +1739799000000,2897.465,2898.745,2897.378,2897.635,0.2684 +1739799300000,2897.635,2898.175,2896.428,2897.545,0.1853 +1739799600000,2897.515,2897.725,2896.085,2896.425,0.2009 +1739799900000,2896.375,2897.515,2896.105,2896.845,0.1288 +1739800200000,2896.845,2898.085,2895.605,2896.415,0.1192 +1739800500000,2896.415,2896.765,2895.578,2896.625,0.1893 +1739800800000,2896.615,2898.005,2896.245,2897.415,0.1251 +1739801100000,2897.375,2898.685,2896.925,2897.315,0.1717 +1739801400000,2897.255,2897.725,2896.755,2897.355,0.1524 +1739801700000,2897.375,2898.395,2897.285,2897.895,0.1101 +1739802000000,2897.875,2898.475,2897.495,2898.225,0.0604 +1739802300000,2898.195,2898.785,2896.665,2897.765,0.109 +1739802600000,2897.785,2899.015,2897.485,2898.465,0.1255 +1739802900000,2898.425,2900.035,2898.375,2899.365,0.1789 +1739803200000,2899.435,2900.085,2898.885,2899.715,0.096 +1739803500000,2899.705,2900.805,2898.905,2900.235,0.1019 +1739803800000,2900.215,2901.215,2899.825,2900.245,0.1423 +1739804100000,2900.245,2903.705,2900.245,2902.865,0.2826 +1739804400000,2902.928,2903.945,2900.248,2900.638,0.739 +1739804700000,2900.608,2900.638,2898.795,2900.215,0.1646 +1739805000000,2900.265,2901.445,2900.105,2900.375,0.1009 +1739805300000,2900.225,2900.285,2898.865,2899.445,0.1745 +1739805600000,2899.425,2901.815,2898.825,2901.265,0.1429 +1739805900000,2901.295,2901.295,2899.095,2899.385,0.1176 +1739806200000,2899.405,2900.835,2899.385,2900.775,0.0632 +1739806500000,2900.735,2901.135,2900.175,2900.285,0.0568 +1739806800000,2900.205,2900.775,2898.975,2899.185,0.0712 +1739807100000,2899.185,2899.835,2898.415,2898.975,0.1049 +1739807400000,2898.965,2899.285,2897.785,2898.385,0.1154 +1739807700000,2898.365,2899.385,2898.195,2899.105,0.0814 +1739808000000,2899.085,2900.795,2898.845,2900.045,0.1134 +1739808300000,2900.075,2901.038,2899.875,2900.095,0.0568 +1739808600000,2900.085,2900.725,2899.695,2900.635,0.0503 +1739808900000,2900.755,2900.755,2899.475,2899.625,0.061 +1739809200000,2899.615,2900.085,2897.505,2897.865,0.0443 +1739809500000,2897.675,2898.355,2897.575,2897.955,0.0492 +1739809800000,2897.955,2898.355,2897.495,2897.675,0.0405 +1739810100000,2897.675,2898.045,2896.515,2896.845,0.1008 +1739810400000,2896.825,2897.835,2896.495,2896.735,0.0791 +1739810700000,2896.735,2897.755,2896.355,2897.495,0.0409 +1739811000000,2897.425,2899.725,2897.335,2899.625,0.0596 +1739811300000,2899.595,2900.115,2898.415,2899.035,0.0702 +1739811600000,2899.045,2899.595,2898.675,2899.385,0.1656 +1739811900000,2899.395,2899.595,2897.805,2898.155,0.086 +1739812200000,2898.195,2899.075,2897.955,2898.545,0.1187 +1739812500000,2898.575,2899.305,2898.355,2899.195,0.0562 +1739812800000,2899.235,2899.625,2898.465,2898.625,0.0463 +1739813100000,2898.635,2899.315,2898.535,2899.105,0.0585 +1739813400000,2899.105,2899.335,2898.455,2898.655,0.041 +1739813700000,2898.625,2899.005,2898.225,2898.815,0.0581 +1739814000000,2898.835,2898.975,2898.355,2898.525,0.0418 +1739814300000,2898.505,2898.515,2897.905,2898.315,0.0493 +1739814600000,2898.365,2898.565,2897.855,2898.145,0.0436 +1739814900000,2898.135,2898.525,2898.055,2898.385,0.0443 +1739815200000,2898.335,2899.055,2898.155,2898.525,0.0472 +1739815500000,2898.525,2898.715,2898.145,2898.165,0.042 +1739815800000,2898.158,2898.205,2896.935,2897.425,0.043 +1739816100000,2897.405,2897.895,2897.295,2897.565,0.0463 +1739816400000,2897.535,2898.315,2897.345,2898.145,0.0517 +1739816700000,2898.175,2898.295,2897.775,2897.925,0.0552 +1739817000000,2897.955,2898.225,2897.105,2897.335,0.0803 +1739817300000,2897.235,2897.688,2896.878,2897.598,0.1391 +1739817600000,2897.598,2897.875,2897.395,2897.818,0.1087 +1739817900000,2897.818,2898.165,2897.665,2897.935,0.0933 +1739818200000,2897.885,2898.058,2896.895,2897.685,0.08 +1739818500000,2897.748,2898.175,2897.535,2898.045,0.0309 +1739818800000,2898.045,2898.215,2897.375,2897.675,0.0525 +1739819100000,2897.695,2897.765,2897.275,2897.575,0.0511 +1739819400000,2897.585,2897.615,2897.165,2897.165,0.035 +1739819700000,2897.155,2898.255,2896.625,2898.225,0.0806 +1739820000000,2898.185,2898.325,2897.615,2897.795,0.1028 +1739820300000,2897.815,2898.395,2897.745,2898.275,0.0674 +1739833200000,2898.545,2898.715,2898.185,2898.715,0.0286 +1739833500000,2898.715,2898.905,2897.905,2898.165,0.0652 +1739833800000,2898.165,2898.165,2897.295,2897.325,0.0785 +1739834100000,2897.505,2898.135,2897.395,2897.655,0.0524 +1739834400000,2897.625,2897.625,2897.115,2897.305,0.034 +1739834700000,2897.398,2897.405,2897.065,2897.198,0.0103 +1739835000000,2897.398,2897.398,2896.895,2897.148,0.0131 +1739835300000,2897.098,2897.598,2896.998,2897.598,0.0195 +1739835600000,2897.498,2898.135,2897.398,2898.125,0.014 +1739835900000,2898.175,2899.095,2898.025,2899.025,0.0233 +1739836200000,2899.095,2899.185,2898.545,2898.905,0.0246 +1739836500000,2898.975,2899.285,2898.775,2899.175,0.0177 +1739836800000,2899.135,2899.475,2898.705,2899.375,0.0335 +1739837100000,2899.315,2899.395,2898.945,2899.155,0.0192 +1739837400000,2899.135,2899.178,2899.055,2899.135,0.0078 +1739837700000,2899.148,2899.208,2898.495,2898.895,0.0161 +1739838000000,2898.885,2898.995,2898.575,2898.685,0.0101 +1739838300000,2898.675,2898.875,2898.125,2898.465,0.0599 +1739838600000,2898.545,2899.325,2898.545,2899.325,0.0237 +1739838900000,2899.325,2899.915,2898.675,2899.025,0.0441 +1739839200000,2898.905,2900.035,2898.905,2899.425,0.0844 +1739839500000,2899.475,2900.185,2899.195,2899.405,0.0892 +1739839800000,2899.415,2899.459,2898.515,2898.955,0.1411 +1739840100000,2898.955,2899.325,2898.665,2899.135,0.102 +1739840400000,2899.145,2899.698,2897.225,2897.865,0.5378 +1739840700000,2897.835,2897.865,2896.338,2896.478,0.2019 +1739841000000,2896.468,2896.785,2894.635,2896.695,0.2222 +1739841300000,2896.695,2898.235,2896.565,2896.745,0.1017 +1739841600000,2896.715,2897.155,2896.065,2896.965,0.1082 +1739841900000,2896.955,2897.045,2894.915,2894.945,0.1011 +1739842200000,2894.925,2895.805,2891.775,2892.098,0.4231 +1739842500000,2892.098,2896.195,2891.785,2896.195,0.1083 +1739842800000,2896.175,2897.475,2895.645,2895.775,0.0819 +1739843100000,2895.765,2895.765,2893.848,2894.155,0.1349 +1739843400000,2894.105,2895.528,2894.045,2895.175,0.1317 +1739843700000,2895.185,2895.648,2894.755,2895.475,0.0771 +1739844000000,2895.455,2897.085,2895.195,2896.995,0.1149 +1739844300000,2896.995,2897.205,2896.285,2896.585,0.0844 +1739844600000,2896.635,2898.145,2896.595,2898.085,0.1646 +1739844900000,2898.028,2898.798,2897.455,2897.875,0.1159 +1739845200000,2897.865,2898.045,2896.845,2897.275,0.1469 +1739845500000,2897.285,2897.345,2896.198,2896.965,0.0855 +1739845800000,2897.005,2898.505,2896.595,2898.005,0.1123 +1739846100000,2898.005,2902.565,2897.905,2901.935,0.1658 +1739846400000,2901.955,2905.005,2901.955,2903.145,0.1581 +1739846700000,2903.145,2904.155,2902.605,2904.065,0.2776 +1739847000000,2904.085,2904.105,2902.335,2902.615,0.0955 +1739847300000,2902.605,2903.435,2901.935,2902.915,0.1086 +1739847600000,2902.935,2906.555,2902.605,2905.115,0.1459 +1739847900000,2905.115,2908.125,2904.698,2907.385,0.1692 +1739848200000,2907.425,2909.038,2907.385,2908.605,0.1758 +1739848500000,2908.565,2908.735,2907.345,2907.745,0.1298 +1739848800000,2907.755,2909.765,2907.465,2909.335,0.1179 +1739849100000,2909.345,2909.695,2908.915,2909.085,0.0862 +1739849400000,2909.025,2910.225,2908.705,2909.885,0.1216 +1739849700000,2909.905,2910.675,2908.748,2909.425,0.1055 +1739850000000,2909.405,2909.475,2907.845,2909.065,0.0768 +1739850300000,2909.035,2909.045,2908.095,2908.475,0.0809 +1739850600000,2908.485,2908.485,2905.865,2906.925,0.1204 +1739850900000,2906.945,2908.875,2906.345,2908.755,0.0957 +1739851200000,2908.735,2908.755,2907.555,2908.395,0.0496 +1739851500000,2908.415,2908.675,2907.615,2907.645,0.0361 +1739851800000,2907.625,2908.345,2907.045,2907.745,0.037 +1739852100000,2907.735,2908.365,2907.405,2908.325,0.0337 +1739852400000,2908.305,2909.085,2907.825,2908.915,0.0364 +1739852700000,2908.665,2908.915,2908.035,2908.905,0.0357 +1739853000000,2908.905,2909.205,2907.435,2907.745,0.0432 +1739853300000,2907.755,2909.525,2907.645,2909.265,0.0484 +1739853600000,2909.245,2909.585,2908.445,2909.475,0.0458 +1739853900000,2909.435,2909.825,2908.615,2909.105,0.0694 +1739854200000,2909.165,2909.785,2908.765,2909.635,0.0424 +1739854500000,2909.595,2910.785,2909.325,2910.555,0.0532 +1739854800000,2910.875,2913.265,2910.195,2910.428,0.1175 +1739855100000,2910.338,2912.825,2909.625,2912.245,0.1212 +1739855400000,2912.025,2914.065,2911.595,2913.235,0.1283 +1739855700000,2913.155,2913.805,2912.205,2912.865,0.0659 +1739856000000,2912.845,2913.245,2912.145,2912.365,0.0557 +1739856300000,2912.385,2913.175,2911.545,2912.905,0.0476 +1739856600000,2912.938,2915.115,2912.925,2914.455,0.1281 +1739856900000,2914.395,2915.535,2913.955,2914.535,0.1046 +1739857200000,2914.575,2915.205,2912.085,2912.085,0.1217 +1739857500000,2911.955,2913.955,2911.875,2911.978,0.0869 +1739857800000,2911.875,2911.938,2910.415,2911.525,0.0779 +1739858100000,2911.545,2911.655,2910.105,2910.315,0.0946 +1739858400000,2910.288,2912.395,2909.585,2911.585,0.0858 +1739858700000,2911.585,2913.195,2911.075,2912.915,0.061 +1739859000000,2913.015,2914.245,2912.055,2913.815,0.0683 +1739859300000,2913.935,2914.115,2912.875,2913.415,0.0843 +1739859600000,2913.405,2913.415,2911.925,2912.415,0.108 +1739859900000,2912.375,2912.945,2911.595,2912.755,0.1016 +1739860200000,2912.745,2912.825,2911.185,2911.665,0.0836 +1739860500000,2911.628,2912.545,2911.135,2912.385,0.0702 +1739860800000,2912.395,2912.775,2910.955,2911.545,0.2047 +1739861100000,2911.585,2912.625,2910.715,2912.145,0.0746 +1739861400000,2912.075,2912.585,2911.175,2912.435,0.0468 +1739861700000,2912.415,2913.665,2912.365,2913.585,0.0543 +1739862000000,2913.575,2914.445,2913.165,2914.425,0.0938 +1739862300000,2914.405,2915.108,2913.795,2914.635,0.1276 +1739862600000,2914.555,2915.045,2912.545,2913.485,0.1949 +1739862900000,2913.455,2914.535,2913.115,2914.215,0.0715 +1739863200000,2914.225,2914.495,2913.435,2913.435,0.0702 +1739863500000,2913.425,2914.025,2912.995,2913.435,0.0846 +1739863800000,2913.435,2913.845,2911.595,2912.125,0.2041 +1739864100000,2912.105,2913.115,2911.985,2912.335,0.1809 +1739864400000,2912.355,2912.575,2910.895,2911.635,0.1605 +1739864700000,2911.635,2911.665,2908.335,2909.615,0.136 +1739865000000,2909.575,2911.545,2909.175,2911.385,0.1319 +1739865300000,2911.385,2911.875,2910.595,2911.405,0.1291 +1739865600000,2911.395,2911.645,2908.175,2908.305,0.1262 +1739865900000,2908.345,2910.595,2908.255,2910.415,0.1502 +1739866200000,2910.435,2912.885,2910.045,2911.325,0.1512 +1739866500000,2911.335,2911.535,2910.125,2911.445,0.126 +1739866800000,2911.405,2911.405,2909.745,2910.085,0.0809 +1739867100000,2910.115,2910.875,2909.635,2910.455,0.109 +1739867400000,2910.425,2910.755,2909.305,2910.085,0.1182 +1739867700000,2910.065,2911.645,2909.315,2911.515,0.1248 +1739868000000,2911.525,2913.165,2911.225,2911.848,0.1088 +1739868300000,2911.848,2912.195,2911.488,2911.965,0.1711 +1739868600000,2911.945,2912.275,2911.218,2912.145,0.077 +1739868900000,2912.125,2912.745,2911.695,2912.165,0.0937 +1739869200000,2912.155,2912.725,2911.135,2911.175,0.1502 +1739869500000,2911.165,2912.385,2911.025,2912.255,0.1068 +1739869800000,2912.305,2912.315,2910.415,2911.305,0.1097 +1739870100000,2911.305,2911.375,2910.208,2910.805,0.1149 +1739870400000,2910.845,2911.718,2909.845,2911.525,0.1103 +1739870700000,2911.508,2912.005,2910.778,2911.895,0.159 +1739871000000,2911.955,2913.145,2911.955,2913.105,0.1556 +1739871300000,2913.105,2913.245,2911.648,2911.715,0.2577 +1739871600000,2911.715,2912.075,2911.085,2911.765,0.1686 +1739871900000,2911.805,2911.945,2910.178,2911.275,0.1518 +1739872200000,2911.295,2912.365,2911.195,2912.055,0.0889 +1739872500000,2912.035,2912.995,2911.675,2912.525,0.1032 +1739872800000,2912.445,2913.385,2911.825,2911.835,0.114 +1739873100000,2911.765,2912.355,2911.285,2911.705,0.1258 +1739873400000,2911.695,2912.105,2911.265,2911.455,0.1035 +1739873700000,2911.495,2911.665,2910.485,2910.548,0.1106 +1739874000000,2910.548,2910.855,2909.895,2910.355,0.1538 +1739874300000,2910.335,2910.448,2909.425,2909.675,0.2516 +1739874600000,2909.675,2910.865,2907.935,2908.315,0.2627 +1739874900000,2908.335,2909.435,2908.235,2908.955,0.2597 +1739875200000,2908.965,2909.485,2907.955,2907.955,0.1483 +1739875500000,2907.985,2909.325,2906.915,2909.165,0.1431 +1739875800000,2909.165,2910.575,2908.685,2910.555,0.1007 +1739876100000,2910.485,2911.295,2910.015,2911.145,0.1153 +1739876400000,2911.185,2912.325,2910.755,2910.795,0.1148 +1739876700000,2910.755,2911.145,2909.525,2910.895,0.1985 +1739877000000,2910.925,2911.365,2910.765,2911.135,0.0944 +1739877300000,2911.095,2911.485,2910.835,2911.045,0.0837 +1739877600000,2911.145,2912.015,2910.895,2911.615,0.1345 +1739877900000,2911.605,2912.255,2910.995,2911.035,0.0937 +1739878200000,2911.035,2911.755,2910.695,2911.355,0.155 +1739878500000,2911.325,2912.735,2910.895,2912.188,0.16 +1739878800000,2912.215,2912.265,2911.548,2911.565,0.1013 +1739879100000,2911.445,2912.965,2911.445,2912.545,0.1708 +1739879400000,2912.545,2913.345,2912.095,2913.115,0.161 +1739879700000,2913.115,2914.645,2913.045,2914.045,0.3083 +1739880000000,2914.045,2914.895,2913.165,2913.425,0.3277 +1739880300000,2913.495,2913.715,2912.205,2912.595,0.3966 +1739880600000,2912.595,2913.245,2911.965,2912.755,0.3474 +1739880900000,2912.755,2913.085,2911.995,2913.085,0.1533 +1739881200000,2913.115,2913.855,2912.935,2913.345,0.1157 +1739881500000,2913.345,2915.135,2913.335,2914.225,0.1777 +1739881800000,2914.195,2915.235,2913.855,2914.045,0.3245 +1739882100000,2914.035,2915.195,2913.985,2914.925,0.311 +1739882400000,2914.965,2916.585,2914.305,2916.065,0.4294 +1739882700000,2916.045,2918.755,2916.045,2917.565,0.5473 +1739883000000,2917.575,2918.275,2917.025,2917.355,0.47 +1739883300000,2917.395,2918.075,2916.595,2917.985,0.2633 +1739883600000,2917.985,2918.515,2916.265,2916.955,0.7275 +1739883900000,2916.925,2917.215,2914.185,2914.185,0.5322 +1739884200000,2914.185,2915.445,2913.115,2914.395,0.3919 +1739884500000,2914.515,2917.415,2914.075,2916.755,0.5438 +1739884800000,2916.715,2917.778,2914.675,2915.895,0.2684 +1739885100000,2915.875,2918.318,2915.865,2917.158,0.1934 +1739885400000,2917.158,2917.785,2915.595,2916.895,0.3754 +1739885700000,2916.935,2918.945,2916.488,2918.455,0.2574 +1739886000000,2918.455,2920.315,2918.395,2919.688,0.2741 +1739886300000,2919.688,2921.135,2917.475,2918.435,0.4284 +1739886600000,2918.425,2919.735,2918.065,2919.065,0.3511 +1739886900000,2919.065,2919.625,2918.355,2918.565,0.4824 +1739887200000,2918.565,2920.495,2918.535,2919.815,0.58 +1739887500000,2919.875,2920.885,2919.605,2920.765,0.2687 +1739887800000,2920.705,2922.275,2919.585,2919.835,0.3392 +1739888100000,2919.765,2920.195,2917.595,2919.945,0.5855 +1739888400000,2919.955,2922.228,2919.685,2921.868,0.3112 +1739888700000,2921.868,2923.198,2921.305,2923.098,0.1886 +1739889000000,2923.015,2924.655,2922.205,2924.075,0.6807 +1739889300000,2924.075,2924.638,2922.158,2922.295,0.567 +1739889600000,2922.338,2924.785,2922.215,2923.955,0.4783 +1739889900000,2923.935,2925.525,2923.265,2925.445,0.3875 +1739890200000,2925.515,2927.445,2925.345,2926.535,0.6158 +1739890500000,2926.605,2928.495,2926.185,2927.635,0.4264 +1739890800000,2927.715,2928.385,2924.775,2924.995,0.6275 +1739891100000,2925.015,2928.105,2924.995,2927.535,0.5223 +1739891400000,2927.535,2929.525,2926.495,2929.015,0.3478 +1739891700000,2928.955,2929.285,2925.465,2925.925,0.8443 +1739892000000,2925.945,2927.035,2925.685,2926.045,0.7948 +1739892300000,2926.035,2927.205,2925.345,2926.155,0.5319 +1739892600000,2926.248,2926.385,2923.445,2923.855,0.3002 +1739892900000,2923.885,2927.035,2923.409,2926.455,0.2273 +1739893200000,2926.445,2928.495,2926.415,2927.105,0.2599 +1739893500000,2927.105,2928.298,2926.785,2927.975,0.2148 +1739893800000,2927.969,2927.975,2925.855,2926.195,0.3533 +1739894100000,2926.215,2927.315,2925.915,2926.885,0.2072 +1739894400000,2926.885,2927.245,2923.955,2924.175,0.2723 +1739894700000,2924.255,2927.348,2924.095,2926.125,0.2714 +1739895000000,2926.125,2928.075,2925.895,2928.025,0.3927 +1739895300000,2927.995,2928.818,2927.865,2928.055,0.2621 +1739895600000,2928.105,2929.185,2927.215,2927.515,0.4244 +1739895900000,2927.495,2928.075,2926.485,2927.645,0.4085 +1739896200000,2927.645,2928.975,2927.075,2928.645,0.2259 +1739896500000,2928.645,2930.305,2928.375,2929.385,0.2293 +1739896800000,2929.385,2931.685,2929.245,2930.805,0.3546 +1739897100000,2930.835,2932.325,2930.165,2932.065,0.3244 +1739897400000,2932.055,2933.495,2931.945,2932.415,0.3389 +1739897700000,2932.415,2933.205,2931.848,2932.595,0.4579 +1739898000000,2932.595,2933.325,2930.745,2931.225,0.5355 +1739898300000,2931.225,2932.448,2931.115,2931.835,0.368 +1739898600000,2931.835,2932.098,2930.808,2931.505,0.4018 +1739898900000,2931.505,2931.765,2930.708,2931.345,0.2585 +1739899200000,2931.338,2932.625,2931.335,2932.205,0.2236 +1739899500000,2932.199,2932.205,2931.025,2931.638,0.2028 +1739899800000,2931.648,2931.875,2930.715,2930.845,0.3252 +1739900100000,2930.805,2932.615,2930.805,2931.085,0.3473 +1739900400000,2931.055,2931.588,2930.675,2930.748,0.2763 +1739900700000,2930.738,2931.055,2929.278,2929.675,0.319 +1739901000000,2929.675,2931.348,2929.548,2930.475,0.2922 +1739901300000,2930.469,2931.338,2929.778,2930.818,0.1978 +1739901600000,2930.818,2931.055,2929.918,2930.418,0.0928 +1739901900000,2930.438,2931.425,2929.978,2930.998,0.0916 +1739902200000,2930.998,2931.798,2929.545,2929.715,0.2252 +1739902500000,2929.855,2929.965,2929.095,2929.645,0.1298 +1739902800000,2929.615,2930.175,2928.515,2929.825,0.179 +1739903100000,2929.805,2930.445,2928.108,2929.815,0.1403 +1739903400000,2929.775,2931.735,2929.745,2931.185,0.0903 +1739903700000,2931.155,2932.075,2930.595,2931.005,0.1026 +1739904000000,2930.919,2932.075,2930.605,2931.805,0.0725 +1739904300000,2931.755,2933.155,2931.515,2933.025,0.067 +1739904600000,2932.995,2933.565,2932.395,2932.645,0.1355 +1739904900000,2932.605,2933.395,2932.528,2933.065,0.2076 +1739905200000,2933.035,2933.585,2932.788,2933.295,0.3437 +1739905500000,2933.185,2933.305,2932.578,2932.735,0.2823 +1739905800000,2932.878,2933.215,2931.698,2931.918,0.2164 +1739906100000,2931.945,2932.405,2931.745,2931.855,0.1364 +1739906400000,2931.938,2932.898,2931.758,2932.675,0.1347 +1739906700000,2932.535,2933.425,2932.368,2933.035,0.1358 +1739907000000,2933.028,2933.815,2932.788,2933.785,0.2826 +1739907300000,2933.775,2935.478,2933.598,2935.245,0.3063 +1739907600000,2935.185,2935.345,2934.425,2935.275,0.378 +1739907900000,2935.275,2936.525,2935.135,2936.385,0.3563 +1739908200000,2936.418,2936.825,2935.348,2936.068,0.3604 +1739908500000,2936.155,2936.728,2935.515,2935.575,0.2705 +1739908800000,2935.575,2936.575,2935.475,2936.545,0.3305 +1739909100000,2936.495,2936.495,2935.195,2935.885,0.2696 +1739909400000,2935.925,2936.565,2935.765,2936.418,0.2298 +1739909700000,2936.418,2936.525,2935.125,2935.155,0.279 +1739910000000,2935.149,2935.515,2934.925,2935.505,0.2572 +1739910300000,2935.605,2935.665,2934.525,2934.585,0.3001 +1739910600000,2934.585,2934.925,2933.935,2934.295,0.3701 +1739910900000,2934.295,2934.305,2933.355,2933.935,0.3119 +1739911200000,2933.935,2934.255,2933.368,2933.765,0.3419 +1739911500000,2933.765,2935.098,2933.515,2934.805,0.2767 +1739911800000,2934.805,2934.875,2932.575,2932.625,0.4019 +1739912100000,2932.625,2933.585,2932.255,2933.215,0.4812 +1739912400000,2933.305,2934.725,2933.169,2934.095,0.0907 +1739912700000,2934.115,2934.515,2933.755,2934.105,0.073 +1739913000000,2934.365,2934.365,2933.435,2933.815,0.0668 +1739913300000,2933.758,2934.085,2933.098,2933.755,0.0797 +1739913600000,2933.748,2934.115,2933.278,2934.055,0.0392 +1739913900000,2934.049,2934.049,2933.055,2933.245,0.0359 +1739914200000,2933.235,2933.605,2933.105,2933.455,0.0621 +1739914500000,2933.475,2934.065,2933.135,2934.045,0.033 +1739914800000,2934.025,2935.345,2934.025,2935.195,0.0468 +1739915100000,2935.225,2935.545,2934.615,2935.535,0.0646 +1739915400000,2935.425,2936.485,2935.215,2936.065,0.0736 +1739915700000,2936.065,2936.065,2934.445,2934.565,0.0665 +1739919600000,2934.248,2934.678,2934.028,2934.028,0.0038 +1739919900000,2934.948,2935.148,2934.205,2934.448,0.0114 +1739920200000,2934.448,2934.685,2934.095,2934.555,0.0097 +1739920500000,2934.615,2934.715,2933.485,2933.565,0.0186 +1739920800000,2933.585,2933.695,2933.315,2933.545,0.0159 +1739921100000,2933.555,2933.635,2933.315,2933.425,0.0068 +1739921400000,2933.445,2933.595,2932.915,2933.465,0.0192 +1739921700000,2933.455,2934.145,2933.455,2933.715,0.0218 +1739922000000,2933.675,2934.205,2933.675,2933.965,0.0101 +1739922300000,2933.865,2934.248,2932.998,2933.748,0.0286 +1739922600000,2933.848,2934.275,2933.725,2933.965,0.0096 +1739922900000,2933.995,2934.215,2933.648,2933.778,0.0165 +1739923200000,2933.778,2933.795,2932.738,2933.195,0.0407 +1739923500000,2933.205,2934.125,2933.085,2933.165,0.0301 +1739923800000,2933.098,2933.235,2932.405,2932.435,0.0287 +1739924100000,2932.415,2932.835,2932.265,2932.535,0.0411 +1739924400000,2932.595,2932.615,2931.925,2931.975,0.0245 +1739924700000,2931.955,2933.415,2931.775,2933.365,0.0388 +1739925000000,2933.365,2933.775,2932.745,2932.775,0.0392 +1739925300000,2932.735,2932.955,2932.128,2932.348,0.0402 +1739925600000,2932.348,2932.548,2931.998,2931.998,0.0454 +1739925900000,2931.998,2932.015,2930.925,2931.215,0.0496 +1739926200000,2931.185,2931.515,2930.075,2930.375,0.0359 +1739926500000,2930.365,2930.365,2928.255,2929.035,0.0563 +1739926800000,2928.825,2931.425,2927.575,2931.425,0.1902 +1739927100000,2931.365,2932.065,2930.815,2931.755,0.1094 +1739927400000,2931.695,2932.985,2931.625,2932.505,0.0604 +1739927700000,2932.475,2932.495,2930.205,2931.305,0.1623 +1739928000000,2931.335,2931.785,2930.855,2931.545,0.1756 +1739928300000,2931.545,2932.015,2930.885,2931.295,0.1312 +1739928600000,2931.395,2933.115,2931.035,2932.635,0.1465 +1739928900000,2932.595,2934.745,2932.415,2934.395,0.1233 +1739929200000,2934.415,2936.155,2934.415,2935.605,0.216 +1739929500000,2935.605,2937.965,2935.205,2937.545,0.1838 +1739929800000,2937.545,2938.925,2937.505,2938.275,0.1261 +1739930100000,2938.295,2939.415,2937.545,2938.255,0.133 +1739930400000,2938.265,2939.465,2937.255,2938.205,0.1707 +1739930700000,2938.095,2938.158,2936.138,2936.255,0.2504 +1739931000000,2936.178,2937.875,2936.005,2936.625,0.1165 +1739931300000,2936.628,2938.585,2936.565,2937.925,0.0722 +1739931600000,2937.935,2938.055,2936.955,2937.065,0.0714 +1739931900000,2937.055,2937.065,2935.835,2935.895,0.0858 +1739932200000,2935.905,2936.065,2933.735,2935.265,0.1432 +1739932500000,2935.275,2935.275,2933.035,2933.585,0.1295 +1739932800000,2933.675,2933.698,2931.485,2931.985,0.1243 +1739933100000,2932.045,2932.045,2925.255,2926.265,0.2412 +1739933400000,2926.325,2928.495,2924,2926.635,0.2049 +1739933700000,2926.605,2929.525,2926.105,2929.015,0.1256 +1739934000000,2928.975,2929.125,2926.645,2928.165,0.1429 +1739934300000,2928.205,2928.245,2924.665,2927.425,0.1996 +1739934600000,2927.395,2929.175,2926.995,2928.665,0.0857 +1739934900000,2928.665,2928.875,2927.255,2928.205,0.0958 +1739935200000,2928.205,2930.285,2927.905,2928.525,0.1157 +1739935500000,2928.625,2929.295,2927.435,2928.095,0.0917 +1739935800000,2928.085,2929.005,2928.055,2928.345,0.097 +1739936100000,2928.325,2928.965,2927.945,2928.705,0.0974 +1739936400000,2928.705,2930.285,2928.535,2929.485,0.0925 +1739936700000,2929.495,2929.665,2928.485,2928.745,0.0649 +1739937000000,2928.795,2929.895,2928.795,2928.955,0.0697 +1739937300000,2928.965,2929.035,2927.995,2928.685,0.0785 +1739937600000,2928.645,2928.925,2927.865,2928.585,0.0533 +1739937900000,2928.585,2929.345,2927.695,2928.555,0.0781 +1739938200000,2928.565,2929.015,2927.198,2927.398,0.1427 +1739938500000,2927.315,2928.245,2927.198,2928.045,0.1077 +1739938800000,2928.025,2928.848,2927.905,2928.205,0.0682 +1739939100000,2928.195,2928.195,2927.545,2927.655,0.0958 +1739939400000,2927.635,2927.735,2926.725,2926.835,0.0701 +1739939700000,2926.825,2927.965,2926.305,2927.825,0.0732 +1739940000000,2927.875,2928.605,2927.855,2928.505,0.0157 +1739940300000,2928.425,2929.045,2927.945,2928.915,0.0681 +1739940600000,2928.915,2929.345,2927.495,2927.605,0.085 +1739940900000,2927.585,2929.175,2927.385,2929.145,0.0678 +1739941200000,2929.215,2930.165,2928.765,2929.385,0.0943 +1739941500000,2929.365,2929.665,2928.825,2929.325,0.0495 +1739941800000,2929.305,2929.985,2927.975,2928.345,0.0747 +1739942100000,2928.355,2929.325,2927.775,2928.825,0.0985 +1739942400000,2928.825,2929.585,2928.405,2928.935,0.0759 +1739942700000,2928.955,2929.565,2928.485,2929.185,0.0697 +1739943000000,2929.155,2931.115,2929.145,2931.115,0.0909 +1739943300000,2931.105,2932.305,2929.998,2931.145,0.1044 +1739943600000,2931.065,2931.755,2930.535,2931.545,0.0699 +1739943900000,2931.555,2932.615,2931.415,2932.445,0.0692 +1739944200000,2932.465,2933.115,2931.845,2933.105,0.0681 +1739944500000,2933.075,2934.305,2931.948,2932.685,0.1132 +1739944800000,2932.545,2934.065,2932.315,2933.895,0.1225 +1739945100000,2933.835,2935.605,2933.835,2934.625,0.226 +1739945400000,2934.625,2935.655,2934.405,2934.745,0.2392 +1739945700000,2934.735,2935.195,2932.825,2935.115,0.186 +1739946000000,2935.275,2935.645,2934.045,2934.745,0.2305 +1739946300000,2934.785,2934.975,2933.935,2934.805,0.1851 +1739946600000,2934.785,2934.805,2932.855,2933.145,0.115 +1739946900000,2933.125,2933.925,2932.095,2932.325,0.1097 +1739947200000,2932.285,2933.585,2931.495,2932.645,0.176 +1739947500000,2932.595,2932.648,2931.395,2931.715,0.1679 +1739947800000,2931.655,2931.655,2930.525,2931.005,0.1305 +1739948100000,2931.015,2931.715,2930.745,2931.265,0.0713 +1739948400000,2931.225,2933.285,2930.215,2932.645,0.2205 +1739948700000,2932.645,2933.645,2932.595,2933.095,0.1739 +1739949000000,2933.095,2934.155,2932.058,2934.075,0.0713 +1739949300000,2934.005,2935.655,2934.005,2934.645,0.1113 +1739949600000,2934.665,2935.015,2934.015,2934.685,0.1831 +1739949900000,2934.685,2935.165,2933.115,2934.375,0.7166 +1739950200000,2934.525,2935.125,2933.618,2934.318,0.2629 +1739950500000,2934.308,2934.755,2932.328,2932.328,0.5147 +1739950800000,2932.325,2933.448,2932.085,2933.295,0.3636 +1739951100000,2933.375,2934.975,2933.185,2934.325,0.0942 +1739951400000,2934.295,2935.105,2933.805,2935.005,0.0676 +1739951700000,2934.995,2935.405,2933.965,2934.045,0.1421 +1739952000000,2933.995,2934.875,2933.995,2934.475,0.1328 +1739952300000,2934.545,2935.695,2933.515,2935.685,0.1304 +1739952600000,2935.665,2937.285,2935.665,2937.285,0.4927 +1739952900000,2937.245,2937.725,2936.655,2937.095,0.4874 +1739953200000,2937.235,2938.465,2936.815,2937.435,0.2717 +1739953500000,2937.445,2939.245,2937.155,2938.975,0.1587 +1739953800000,2939.035,2939.445,2938.295,2938.525,0.1168 +1739954100000,2938.565,2939.865,2937.965,2939.755,0.1385 +1739954400000,2939.805,2939.985,2938.035,2938.075,0.1188 +1739954700000,2938.065,2938.195,2936.785,2936.995,0.4497 +1739955000000,2936.985,2938.415,2936.205,2938.195,0.4329 +1739955300000,2938.295,2938.505,2937.185,2938.435,0.1525 +1739955600000,2938.415,2939.435,2938.255,2938.635,0.2005 +1739955900000,2938.635,2939.315,2938.025,2938.675,0.1043 +1739956200000,2938.655,2939.575,2938.455,2939.415,0.0713 +1739956500000,2939.375,2946.395,2939.205,2945.495,0.3681 +1739956800000,2945.495,2945.895,2943.128,2944.115,0.2 +1739957100000,2944.105,2945.805,2943.935,2945.725,0.1976 +1739957400000,2945.735,2946.015,2943.705,2944.055,0.4068 +1739957700000,2944.015,2945.375,2942.525,2945.375,0.2989 +1739958000000,2945.415,2945.415,2943.725,2944.345,0.0952 +1739958300000,2944.275,2945.165,2943.335,2944.925,0.1265 +1739958600000,2944.945,2945.225,2943.825,2944.355,0.0499 +1739958900000,2944.325,2946.155,2943.445,2945.265,0.0847 +1739959200000,2945.305,2946.725,2945.075,2946.315,0.1124 +1739959500000,2946.325,2946.865,2945.225,2945.245,0.0916 +1739959800000,2945.225,2945.455,2942.485,2942.805,0.1676 +1739960100000,2942.805,2944.445,2942.475,2944.138,0.1284 +1739960400000,2944.118,2944.715,2942.885,2942.915,0.1246 +1739960700000,2942.935,2945.565,2942.885,2944.055,0.2007 +1739961000000,2944.075,2944.335,2943.505,2944.135,0.5747 +1739961300000,2944.135,2945.025,2943.945,2944.505,0.3564 +1739961600000,2944.545,2945.335,2944.515,2945.025,0.2844 +1739961900000,2945.055,2945.415,2944.495,2944.785,0.0679 +1739962200000,2944.825,2945.305,2943.725,2944.085,0.1 +1739962500000,2944.085,2945.185,2943.905,2944.665,0.0986 +1739962800000,2944.635,2945.955,2943.865,2945.055,0.1791 +1739963100000,2944.975,2945.645,2943.855,2944.195,0.1288 +1739963400000,2944.185,2944.365,2942.805,2943.435,0.0988 +1739963700000,2943.425,2943.825,2943.095,2943.805,0.0577 +1739964000000,2943.835,2944.355,2943.435,2943.735,0.0872 +1739964300000,2943.715,2943.955,2943.165,2943.275,0.3131 +1739964600000,2943.315,2944.418,2943.095,2943.705,0.1921 +1739964900000,2943.715,2943.855,2940.055,2940.055,0.1745 +1739965200000,2940.055,2942.115,2939.905,2941.115,0.1482 +1739965500000,2941.115,2941.645,2938.595,2938.755,0.1743 +1739965800000,2938.795,2939.295,2936.898,2937.575,0.3449 +1739966100000,2937.575,2937.785,2933.948,2934.785,0.3449 +1739966400000,2934.779,2935.135,2931.075,2934.775,0.3286 +1739966700000,2934.795,2934.855,2932.265,2934.205,0.4456 +1739967000000,2934.165,2934.735,2933.175,2934.595,0.4714 +1739967300000,2934.655,2935.845,2933.225,2933.258,0.3927 +1739967600000,2933.165,2934.485,2932.695,2934.325,0.3221 +1739967900000,2934.305,2934.465,2932.565,2933.475,0.1578 +1739968200000,2933.415,2934.995,2932.745,2934.995,0.3743 +1739968500000,2934.965,2936.285,2934.575,2936.265,0.2835 +1739968800000,2936.335,2936.485,2934.855,2935.935,0.3058 +1739969100000,2935.935,2936.575,2934.475,2935.945,0.2785 +1739969400000,2935.915,2936.585,2934.665,2934.985,0.1954 +1739969700000,2934.985,2935.025,2933.035,2933.315,0.1797 +1739970000000,2933.315,2939.825,2932.515,2939.315,0.3565 +1739970300000,2939.305,2941.515,2938.755,2940.305,0.2342 +1739970600000,2940.275,2940.915,2939.115,2939.955,0.1708 +1739970900000,2939.865,2940.295,2937.365,2939.115,0.2676 +1739971200000,2939.075,2939.895,2937.055,2937.445,0.2605 +1739971500000,2937.445,2940.485,2937.295,2938.928,0.3238 +1739971800000,2939.128,2941.065,2937.645,2940.895,0.5129 +1739972100000,2940.875,2941.345,2939.595,2940.325,0.3227 +1739972400000,2940.355,2940.745,2938.715,2940.355,0.1697 +1739972700000,2940.365,2941.195,2937.225,2937.285,0.1909 +1739973000000,2937.255,2937.359,2932.335,2934.755,0.3201 +1739973300000,2934.785,2937.075,2934.785,2936.185,0.2168 +1739973600000,2936.155,2937.775,2934.805,2936.435,0.2601 +1739973900000,2936.495,2939.285,2935.715,2938.785,0.2129 +1739974200000,2938.905,2939.565,2937.965,2938.955,0.1583 +1739974500000,2938.955,2939.035,2935.178,2935.985,0.2009 +1739974800000,2936.015,2937.545,2932.195,2934.165,0.2713 +1739975100000,2934.195,2934.315,2929.975,2933.535,0.3314 +1739975400000,2933.565,2936.348,2931.258,2934.148,0.4424 +1739975700000,2934.158,2934.905,2930.878,2934.225,0.4082 +1739976000000,2934.248,2937.745,2934.205,2936.055,0.2326 +1739976300000,2936.105,2938.505,2935.425,2937.615,0.2447 +1739976600000,2937.635,2939.668,2937.345,2938.865,0.3971 +1739976900000,2938.848,2940.425,2937.855,2937.945,0.3209 +1739977200000,2937.855,2938.398,2934.915,2935.285,0.3379 +1739977500000,2935.305,2936.905,2934.995,2936.115,0.296 +1739977800000,2936.105,2938.275,2935.315,2935.315,0.3099 +1739978100000,2935.185,2936.415,2933.215,2933.445,0.2382 +1739978400000,2933.435,2938.325,2932.895,2935.505,0.395 +1739978700000,2935.485,2936.038,2934.618,2934.945,0.3018 +1739979000000,2934.965,2939.175,2934.825,2937.915,0.239 +1739979300000,2937.885,2938.308,2936.338,2936.658,0.3078 +1739979600000,2936.655,2936.655,2934.855,2935.558,0.3343 +1739979900000,2935.678,2935.718,2933.068,2934.605,0.6151 +1739980200000,2934.599,2935.095,2933.175,2933.295,0.3998 +1739980500000,2933.275,2933.915,2925.395,2925.615,0.5579 +1739980800000,2925.555,2928.075,2922.855,2927.148,0.3815 +1739981100000,2927.178,2930.355,2927.005,2930.005,0.3593 +1739981400000,2930.025,2930.685,2927.025,2927.745,0.3092 +1739981700000,2927.705,2928.848,2925.865,2927.498,0.2321 +1739982000000,2927.525,2928.005,2924.698,2925.398,0.2679 +1739982300000,2925.398,2926.955,2925.238,2926.728,0.3972 +1739982600000,2926.708,2926.778,2923.145,2924.405,0.2758 +1739982900000,2924.385,2926.195,2924.365,2926.095,0.1261 +1739983200000,2926.165,2929.335,2926.095,2928.715,0.1502 +1739983500000,2928.725,2929.155,2927.415,2927.985,0.1443 +1739983800000,2928.005,2928.415,2927.455,2927.955,0.2358 +1739984100000,2927.949,2928.328,2927.045,2927.845,0.177 +1739984400000,2927.838,2928.225,2926.525,2927.448,0.288 +1739984700000,2927.448,2928.805,2927.148,2928.505,0.2857 +1739985000000,2928.415,2929.495,2928.145,2928.725,0.1809 +1739985300000,2928.735,2929.665,2927.695,2927.865,0.0965 +1739985600000,2927.965,2929.295,2927.825,2928.215,0.0974 +1739985900000,2928.185,2928.365,2926.455,2927.505,0.0897 +1739986200000,2927.465,2927.495,2923.345,2924.018,0.1444 +1739986500000,2923.985,2925.245,2922.915,2924.625,0.1664 +1739986800000,2924.635,2925.235,2922.275,2922.575,0.1242 +1739987100000,2922.525,2924.235,2921.255,2924.085,0.1392 +1739987400000,2924.125,2924.725,2923.048,2924.555,0.1186 +1739987700000,2924.535,2924.645,2923.185,2923.565,0.1301 +1739988000000,2923.555,2923.585,2921.355,2922.645,0.1538 +1739988300000,2922.595,2923.415,2920.805,2921.585,0.1595 +1739988600000,2921.565,2922.465,2920.418,2920.438,0.1868 +1739988900000,2920.458,2923.105,2919.975,2921.558,0.1687 +1739989200000,2921.555,2921.725,2918.715,2919.515,0.2336 +1739989500000,2919.535,2920.875,2918.365,2919.625,0.2435 +1739989800000,2919.549,2920.595,2919.035,2920.505,0.2429 +1739990100000,2920.495,2922.025,2920.315,2921.575,0.1217 +1739990400000,2921.595,2924.925,2921.485,2924.875,0.1565 +1739990700000,2924.955,2926.545,2924.065,2925.725,0.1633 +1739991000000,2925.745,2925.765,2924.045,2925.475,0.0957 +1739991300000,2925.425,2926.025,2924.208,2924.278,0.1299 +1739991600000,2924.278,2925.735,2922.728,2924.865,0.1149 +1739991900000,2924.925,2926.715,2924.055,2924.308,0.1209 +1739992200000,2924.328,2927.145,2923.875,2926.865,0.2348 +1739992500000,2926.865,2930.265,2926.465,2928.805,0.4666 +1739992800000,2928.845,2930.295,2928.725,2929.435,0.2275 +1739993100000,2929.445,2930.485,2928.595,2929.395,0.3469 +1739993400000,2929.385,2929.625,2928.395,2929.045,0.3554 +1739993700000,2929.065,2929.555,2928.455,2928.855,0.4212 +1739994000000,2928.955,2929.695,2928.795,2929.635,0.3967 +1739994300000,2929.635,2930.535,2928.815,2930.435,0.4331 +1739994600000,2930.435,2931.555,2929.955,2931.555,0.2431 +1739994900000,2931.615,2932.175,2930.785,2931.675,0.252 +1739995200000,2931.695,2932.548,2931.165,2931.835,0.1943 +1739995500000,2931.855,2932.265,2931.355,2931.575,0.1323 +1739995800000,2931.575,2933.185,2931.215,2932.415,0.2532 +1739996100000,2932.415,2933.218,2932.345,2932.675,0.3668 +1739996400000,2932.675,2933.268,2931.915,2932.835,0.2324 +1739996700000,2932.765,2934.585,2932.765,2934.265,0.1652 +1739997000000,2934.395,2936.298,2934.215,2935.735,0.2448 +1739997300000,2935.725,2936.425,2935.225,2935.885,0.2582 +1739997600000,2935.915,2936.225,2934.065,2934.745,0.1866 +1739997900000,2934.715,2934.745,2932.358,2932.408,0.2189 +1739998200000,2932.425,2934.325,2932.288,2933.375,0.2729 +1739998500000,2933.365,2935.955,2933.075,2935.658,0.3636 +1739998800000,2935.675,2936.055,2935.115,2935.875,0.0704 +1739999100000,2935.785,2936.995,2935.558,2935.995,0.1123 +1739999400000,2935.975,2937.268,2935.925,2936.245,0.1385 +1739999700000,2936.245,2936.255,2934.798,2935.355,0.0854 +1740000000000,2935.355,2935.448,2934.585,2934.615,0.0822 +1740000300000,2934.585,2934.725,2933.885,2934.035,0.0764 +1740000600000,2933.995,2934.295,2933.408,2933.575,0.0775 +1740000900000,2933.575,2933.775,2932.355,2933.345,0.0817 +1740001200000,2933.195,2933.195,2932.665,2932.785,0.0429 +1740001500000,2932.785,2932.915,2932.075,2932.575,0.059 +1740001800000,2932.595,2933.225,2932.595,2933.025,0.0728 +1740002100000,2933.045,2933.755,2932.398,2932.985,0.0377 +1740006000000,2932.538,2933.378,2932.538,2933.208,0.0334 +1740006300000,2933.118,2934.198,2933.065,2934.098,0.0245 +1740006600000,2934.345,2934.405,2933.605,2933.755,0.0086 +1740006900000,2933.795,2935.055,2933.795,2934.865,0.0193 +1740007200000,2934.885,2935.605,2934.425,2934.585,0.0192 +1740007500000,2934.605,2935.105,2934.115,2934.305,0.0141 +1740007800000,2934.365,2934.375,2933.495,2933.495,0.0238 +1740008100000,2933.535,2934.155,2933.495,2933.885,0.0108 +1740008400000,2933.875,2934.365,2933.705,2934.195,0.0098 +1740008700000,2934.235,2935.845,2934.235,2935.845,0.0293 +1740009000000,2935.855,2936.135,2935.275,2935.775,0.0257 +1740009300000,2935.625,2935.695,2935.045,2935.085,0.0348 +1740009600000,2935.125,2937.455,2935.105,2937.245,0.0539 +1740009900000,2937.265,2939.995,2937.245,2939.335,0.0536 +1740010200000,2939.355,2939.625,2937.915,2939.025,0.0446 +1740010500000,2938.995,2939.975,2938.405,2938.595,0.0473 +1740010800000,2938.565,2939.545,2938.295,2939.485,0.0275 +1740011100000,2939.425,2939.425,2938.435,2938.598,0.0222 +1740011400000,2938.755,2940.715,2938.695,2939.645,0.1298 +1740011700000,2939.635,2940.445,2939.595,2940.315,0.0874 +1740012000000,2940.285,2941.075,2939.665,2940.125,0.1368 +1740012300000,2940.125,2940.185,2939.135,2939.135,0.1274 +1740012600000,2939.375,2940.325,2939.245,2939.655,0.0665 +1740012900000,2939.695,2941.195,2939.695,2940.685,0.0916 +1740013200000,2940.695,2941.745,2939.395,2940.748,0.2396 +1740013500000,2940.755,2940.845,2939.698,2940.085,0.169 +1740013800000,2940.105,2941.005,2938.845,2940.575,0.1018 +1740014100000,2940.585,2942.148,2940.295,2941.498,0.1155 +1740014400000,2941.605,2942.075,2940.435,2940.945,0.1418 +1740014700000,2940.915,2940.915,2936.378,2936.388,0.1266 +1740015000000,2936.428,2936.995,2935.345,2936.185,0.1936 +1740015300000,2936.198,2936.425,2934.295,2935.985,0.1513 +1740015600000,2935.955,2937.095,2934.615,2936.525,0.1022 +1740015900000,2936.525,2938.105,2935.318,2936.305,0.1568 +1740016200000,2936.345,2936.655,2934.855,2936.285,0.1657 +1740016500000,2936.305,2937.585,2936.305,2936.695,0.1615 +1740016800000,2936.675,2937.048,2934.855,2935.368,0.1904 +1740017100000,2935.438,2935.878,2933.615,2934.615,0.2384 +1740017400000,2934.585,2936.405,2934.535,2936.005,0.1999 +1740017700000,2936.045,2937.225,2935.765,2936.535,0.0721 +1740018000000,2936.575,2937.995,2936.325,2937.798,0.16 +1740018300000,2937.808,2939.095,2937.298,2937.898,0.2228 +1740018600000,2937.898,2938.598,2936.958,2937.815,0.156 +1740018900000,2937.715,2938.195,2935.955,2936.885,0.2597 +1740019200000,2936.905,2937.395,2935.805,2936.845,0.1563 +1740019500000,2936.875,2939.025,2936.085,2938.715,0.104 +1740019800000,2938.705,2941.345,2938.705,2941.025,0.1167 +1740020100000,2941.065,2941.365,2939.595,2940.715,0.1491 +1740020400000,2940.538,2942.875,2940.538,2941.975,0.0893 +1740020700000,2942.005,2942.095,2940.455,2941.775,0.0604 +1740021000000,2941.795,2943.815,2941.535,2943.448,0.0642 +1740021300000,2943.465,2943.748,2942.615,2943.048,0.077 +1740021600000,2943.048,2943.575,2942.598,2942.735,0.0617 +1740021900000,2942.735,2943.055,2942.345,2942.835,0.075 +1740022200000,2942.855,2942.965,2941.625,2942.175,0.0705 +1740022500000,2942.165,2942.398,2941.165,2941.718,0.068 +1740022800000,2941.715,2942.045,2941.485,2941.745,0.0561 +1740023100000,2941.748,2942.965,2941.748,2942.525,0.0423 +1740023400000,2942.605,2942.855,2941.318,2942.598,0.0638 +1740023700000,2942.598,2942.598,2940.365,2941.735,0.1363 +1740024000000,2941.715,2942.025,2940.615,2940.695,0.0488 +1740024300000,2940.655,2942.425,2939.678,2939.798,0.1322 +1740024600000,2939.798,2940.425,2939.725,2940.345,0.0591 +1740024900000,2940.315,2940.615,2939.798,2940.375,0.0726 +1740025200000,2940.375,2940.515,2939.355,2939.925,0.063 +1740025500000,2939.915,2940.645,2939.565,2940.475,0.0395 +1740025800000,2940.445,2940.785,2939.235,2939.635,0.0413 +1740026100000,2939.685,2940.805,2939.425,2940.565,0.0361 +1740026400000,2940.565,2941.155,2940.205,2940.865,0.0302 +1740026700000,2940.775,2941.045,2939.215,2939.435,0.0558 +1740027000000,2939.465,2940.275,2939.145,2940.245,0.0517 +1740027300000,2940.235,2940.965,2939.645,2939.645,0.0452 +1740027600000,2939.735,2942.335,2939.125,2942.335,0.1022 +1740027900000,2942.325,2942.955,2942.015,2942.655,0.0686 +1740028200000,2942.675,2943.175,2942.475,2942.815,0.0771 +1740028500000,2942.755,2943.795,2942.555,2943.745,0.0398 +1740028800000,2943.755,2944.845,2943.625,2944.495,0.0649 +1740029100000,2944.495,2944.845,2944.285,2944.675,0.0376 +1740029400000,2944.705,2944.995,2943.925,2944.775,0.0853 +1740029700000,2944.755,2945.285,2943.405,2943.905,0.0812 +1740030000000,2943.935,2944.265,2943.645,2943.735,0.1046 +1740030300000,2943.725,2945.105,2943.625,2944.705,0.0697 +1740030600000,2944.685,2945.375,2944.625,2945.185,0.0702 +1740030900000,2945.215,2946.685,2945.215,2946.655,0.2291 +1740031200000,2946.748,2946.795,2945.648,2946.405,0.1003 +1740031500000,2946.425,2947.075,2945.015,2945.385,0.1499 +1740031800000,2945.325,2946.215,2944.615,2945.198,0.2545 +1740032100000,2945.298,2945.598,2944.655,2945.105,0.0674 +1740032400000,2945.075,2946.295,2944.955,2945.475,0.1619 +1740032700000,2945.495,2945.835,2945.245,2945.665,0.072 +1740033000000,2945.745,2946.978,2944.745,2945.215,0.1396 +1740033300000,2945.205,2945.365,2943.755,2944.655,0.097 +1740033600000,2944.625,2944.935,2943.895,2944.885,0.0762 +1740033900000,2944.995,2945.125,2944.105,2944.655,0.0847 +1740034200000,2944.655,2948.625,2944.415,2948.195,0.0915 +1740034500000,2948.185,2948.845,2947.505,2947.535,0.1024 +1740034800000,2947.565,2948.005,2946.225,2947.675,0.1397 +1740035100000,2947.695,2948.865,2947.665,2948.255,0.1269 +1740035400000,2948.255,2949.035,2947.965,2948.465,0.181 +1740035700000,2948.505,2948.815,2947.895,2948.455,0.2437 +1740036000000,2948.455,2948.745,2948.045,2948.495,0.2474 +1740036300000,2948.495,2949.285,2948.215,2948.935,0.2234 +1740036600000,2948.995,2950.945,2948.825,2950.595,0.3113 +1740036900000,2950.575,2954.125,2950.345,2951.608,0.3287 +1740037200000,2951.685,2951.685,2947.865,2948.215,0.2511 +1740037500000,2948.215,2948.655,2946.875,2948.555,0.22 +1740037800000,2948.585,2948.705,2947.755,2947.855,0.2654 +1740038100000,2947.905,2949.125,2947.735,2948.805,0.1072 +1740038400000,2948.825,2952.945,2948.765,2952.945,0.1511 +1740038700000,2952.905,2954.165,2952.535,2953.535,0.1596 +1740039000000,2953.495,2954.315,2953.495,2954.095,0.1003 +1740039300000,2954.185,2954.645,2953.225,2954.145,0.1143 +1740039600000,2954.145,2954.315,2953.185,2953.725,0.1316 +1740039900000,2953.725,2954.015,2952.505,2952.615,0.0938 +1740040200000,2952.645,2954.585,2952.615,2954.245,0.1113 +1740040500000,2954.275,2954.575,2953.965,2954.325,0.0554 +1740040800000,2954.295,2954.325,2953.245,2953.638,0.0753 +1740041100000,2953.638,2954.115,2952.695,2952.945,0.083 +1740041400000,2952.948,2953.595,2951.965,2953.495,0.0601 +1740041700000,2953.525,2954.495,2953.065,2954.315,0.0617 +1740042000000,2954.335,2954.755,2953.435,2953.455,0.1305 +1740042300000,2953.485,2953.855,2953.205,2953.625,0.079 +1740042600000,2953.585,2954.155,2953.265,2953.675,0.0589 +1740042900000,2953.675,2954.318,2953.435,2954.318,0.1516 +1740043200000,2954.318,2954.518,2953.268,2953.935,0.1522 +1740043500000,2953.875,2953.935,2952.305,2952.575,0.085 +1740043800000,2952.578,2953.255,2951.028,2951.728,0.1506 +1740044100000,2951.818,2951.968,2950.185,2950.588,0.2126 +1740044400000,2950.468,2951.058,2949.615,2950.385,0.141 +1740044700000,2950.405,2951.785,2949.815,2950.685,0.1166 +1740045000000,2950.715,2951.745,2950.348,2951.675,0.0948 +1740045300000,2951.655,2953.185,2951.285,2951.305,0.1019 +1740045600000,2951.315,2952.645,2951.125,2952.445,0.1276 +1740045900000,2952.515,2953.305,2952.415,2952.775,0.0795 +1740046200000,2952.765,2954.165,2952.425,2954.055,0.1414 +1740046500000,2954.085,2954.365,2952.415,2952.795,0.0734 +1740046800000,2952.815,2954.615,2952.715,2954.585,0.1164 +1740047100000,2954.615,2954.695,2953.285,2953.285,0.0876 +1740047400000,2953.298,2953.555,2951.815,2952.865,0.1979 +1740047700000,2952.875,2953.625,2951.105,2952.175,0.1348 +1740048000000,2952.135,2954.025,2949.035,2952.425,0.1708 +1740048300000,2952.435,2953.225,2951.228,2951.485,0.1886 +1740048600000,2951.445,2952.665,2950.645,2951.225,0.0798 +1740048900000,2951.255,2952.835,2950.915,2952.135,0.1116 +1740049200000,2952.145,2952.725,2951.405,2952.335,0.079 +1740049500000,2952.295,2952.555,2950.838,2950.858,0.0986 +1740049800000,2950.848,2950.998,2950.318,2950.788,0.1822 +1740050100000,2950.858,2950.858,2949.195,2949.655,0.1688 +1740050400000,2949.645,2950.725,2949.485,2950.095,0.0944 +1740050700000,2950.115,2951.775,2949.975,2951.465,0.0923 +1740051000000,2951.545,2952.375,2951.215,2951.255,0.0834 +1740051300000,2951.245,2951.615,2949.715,2949.915,0.0838 +1740051600000,2949.935,2950.035,2948.745,2949.575,0.08 +1740051900000,2949.545,2949.565,2947.145,2947.265,0.141 +1740052200000,2947.255,2948.898,2947.015,2948.498,0.0838 +1740052500000,2948.488,2948.925,2947.698,2948.538,0.0868 +1740052800000,2948.538,2949.935,2948.505,2949.075,0.1069 +1740053100000,2949.105,2950.515,2948.635,2950.345,0.0953 +1740053400000,2950.345,2950.635,2946.485,2948.495,0.1889 +1740053700000,2948.635,2948.775,2947.185,2948.175,0.2077 +1740054000000,2948.115,2948.845,2938.448,2940.558,0.2203 +1740054300000,2940.595,2942.545,2940.135,2941.485,0.2023 +1740054600000,2941.465,2943.845,2940.815,2943.395,0.1452 +1740054900000,2943.445,2943.905,2942.438,2943.665,0.1621 +1740055200000,2943.725,2944.665,2942.705,2944.165,0.1457 +1740055500000,2944.175,2944.855,2942.075,2943.025,0.1416 +1740055800000,2943.065,2943.525,2942.175,2943.325,0.1007 +1740056100000,2943.285,2945.675,2943.265,2945.485,0.1073 +1740056400000,2945.385,2947.075,2942.495,2943.305,0.2774 +1740056700000,2943.185,2944.315,2941.435,2941.525,0.2638 +1740057000000,2941.525,2944.605,2940.435,2943.235,0.2119 +1740057300000,2943.225,2944.825,2942.085,2944.545,0.2902 +1740057600000,2944.735,2946.255,2942.645,2942.685,0.2968 +1740057900000,2942.698,2944.175,2942.698,2943.685,0.1291 +1740058200000,2943.675,2947.435,2942.955,2947.295,0.1492 +1740058500000,2947.335,2947.565,2944.085,2944.655,0.199 +1740058800000,2944.635,2945.165,2939.775,2939.825,0.24 +1740059100000,2939.805,2939.845,2934.445,2935.998,0.3052 +1740059400000,2936.198,2937.645,2933.808,2936.515,0.2797 +1740059700000,2936.565,2937.185,2933.808,2933.825,0.3048 +1740060000000,2933.808,2934.275,2929.285,2930.385,0.3901 +1740060300000,2930.379,2930.545,2925.305,2928.325,0.4272 +1740060600000,2928.315,2930.345,2923.945,2925.385,0.3586 +1740060900000,2925.425,2931.195,2924.195,2929.248,0.34 +1740061200000,2929.268,2929.855,2925.045,2926.005,0.3301 +1740061500000,2925.995,2929.945,2925.898,2929.215,0.268 +1740061800000,2929.195,2934.395,2928.935,2934.195,0.3347 +1740062100000,2934.305,2937.605,2934.235,2936.315,0.3274 +1740062400000,2936.245,2939.805,2936.245,2939.165,0.2703 +1740062700000,2939.185,2939.495,2935.205,2935.405,0.27 +1740063000000,2935.435,2939.795,2935.235,2937.615,0.2255 +1740063300000,2937.575,2938.065,2934.435,2934.848,0.2824 +1740063600000,2934.948,2935.608,2931.475,2933.375,0.4292 +1740063900000,2933.375,2937.355,2931.915,2936.235,0.2845 +1740064200000,2936.245,2937.145,2933.575,2934.185,0.1949 +1740064500000,2934.165,2936.735,2932.795,2936.185,0.2303 +1740064800000,2936.285,2937.928,2934.265,2937.848,0.2179 +1740065100000,2937.908,2938.755,2936.048,2936.685,0.3495 +1740065400000,2936.715,2936.825,2932.928,2935.635,0.3134 +1740065700000,2935.715,2936.135,2934.245,2934.405,0.201 +1740066000000,2934.425,2938.155,2934.205,2937.525,0.2103 +1740066300000,2937.505,2937.955,2935.135,2936.695,0.1649 +1740066600000,2936.725,2939.155,2936.395,2938.755,0.148 +1740066900000,2938.765,2939.475,2937.855,2938.445,0.189 +1740067200000,2938.435,2939.095,2935.785,2937.665,0.1689 +1740067500000,2937.705,2938.825,2936.965,2938.225,0.1194 +1740067800000,2938.195,2939.325,2937.225,2938.285,0.1152 +1740068100000,2938.305,2939.245,2937.765,2939.048,0.1612 +1740068400000,2939.048,2942.555,2938.945,2942.235,0.2495 +1740068700000,2942.205,2945.475,2942.205,2942.725,0.2716 +1740069000000,2942.625,2945.455,2942.585,2944.455,0.1856 +1740069300000,2944.475,2945.435,2943.665,2944.225,0.1194 +1740069600000,2944.125,2944.545,2943.035,2944.205,0.1268 +1740069900000,2944.175,2944.455,2941.995,2942.675,0.1224 +1740070200000,2942.635,2944.885,2942.555,2942.985,0.1361 +1740070500000,2942.975,2943.615,2942.555,2942.875,0.1051 +1740070800000,2942.845,2944.975,2940.465,2941.595,0.1192 +1740071100000,2941.505,2942.265,2940.435,2942.255,0.0842 +1740071400000,2942.365,2943.375,2940.945,2941.278,0.1226 +1740071700000,2941.278,2941.555,2940.265,2940.855,0.1167 +1740072000000,2940.845,2941.655,2940.305,2941.285,0.0988 +1740072300000,2941.345,2942.265,2940.875,2941.565,0.0957 +1740072600000,2941.525,2943.285,2941.045,2942.945,0.0861 +1740072900000,2942.925,2944.645,2942.845,2944.085,0.1399 +1740073200000,2944.145,2946.885,2943.648,2945.505,0.1436 +1740073500000,2945.485,2945.695,2943.755,2944.725,0.1692 +1740073800000,2944.655,2945.055,2943.395,2943.555,0.1203 +1740074100000,2943.525,2943.995,2939.855,2940.325,0.15 +1740074400000,2940.255,2940.255,2938.435,2939.745,0.176 +1740074700000,2939.745,2941.215,2939.445,2941.175,0.1826 +1740075000000,2941.245,2941.395,2938.425,2938.475,0.1432 +1740075300000,2938.475,2939.745,2937.235,2938.435,0.1253 +1740075600000,2938.455,2940.875,2937.865,2940.318,0.1255 +1740075900000,2940.338,2940.785,2938.905,2940.505,0.1366 +1740076200000,2940.515,2941.025,2939.885,2940.685,0.1383 +1740076500000,2940.725,2941.075,2940.045,2940.188,0.1103 +1740076800000,2940.215,2941.345,2939.715,2940.995,0.1306 +1740077100000,2940.995,2941.855,2940.925,2941.265,0.1129 +1740077400000,2941.335,2941.795,2940.335,2941.235,0.1223 +1740077700000,2941.255,2942.315,2940.915,2941.655,0.1023 +1740078000000,2941.725,2941.795,2939.885,2940.335,0.1266 +1740078300000,2940.215,2940.385,2939.035,2939.505,0.1428 +1740078600000,2939.565,2939.998,2939.075,2939.275,0.1198 +1740078900000,2939.285,2939.365,2937.888,2938.858,0.3781 +1740079200000,2938.858,2940.005,2938.475,2939.098,0.2235 +1740079500000,2939.098,2939.188,2937.438,2937.645,0.2455 +1740079800000,2937.775,2938.135,2937.325,2937.498,0.1165 +1740080100000,2937.435,2937.718,2933.165,2934.985,0.1133 +1740080400000,2934.945,2935.468,2933.765,2935.215,0.1312 +1740080700000,2935.325,2936.808,2934.245,2936.765,0.1051 +1740081000000,2936.795,2938.475,2936.675,2938.225,0.113 +1740081300000,2938.025,2938.755,2937.605,2937.735,0.1175 +1740081600000,2937.755,2938.035,2937.155,2937.495,0.1185 +1740081900000,2937.475,2937.735,2936.765,2937.355,0.1187 +1740082200000,2937.395,2937.465,2935.675,2936.475,0.1135 +1740082500000,2936.445,2937.125,2935.815,2936.895,0.1089 +1740082800000,2936.898,2937.985,2936.385,2937.568,0.2255 +1740083100000,2937.568,2937.625,2936.015,2936.075,0.1196 +1740083400000,2935.955,2937.315,2935.355,2937.075,0.2018 +1740083700000,2937.075,2937.215,2935.955,2936.395,0.1987 +1740084000000,2936.375,2936.535,2935.745,2936.005,0.1818 +1740084300000,2935.999,2937.635,2935.615,2937.475,0.2308 +1740084600000,2937.475,2938.449,2937.035,2938.315,0.4378 +1740084900000,2938.325,2938.565,2936.605,2937.775,0.399 +1740085200000,2937.665,2938.575,2937.205,2937.398,0.1001 +1740085500000,2937.395,2938.538,2937.375,2938.255,0.0983 +1740085800000,2938.235,2939.175,2938.005,2939.075,0.0963 +1740086100000,2939.075,2939.428,2938.915,2939.415,0.059 +1740086400000,2939.385,2939.735,2939.175,2939.538,0.0745 +1740086700000,2939.605,2939.755,2939.145,2939.535,0.0839 +1740087000000,2939.525,2940.088,2939.445,2939.765,0.0653 +1740087300000,2939.708,2940.075,2939.555,2939.898,0.0536 +1740087600000,2939.898,2939.908,2939.548,2939.825,0.0344 +1740087900000,2939.855,2939.998,2938.745,2938.905,0.0476 +1740088200000,2938.835,2939.755,2938.615,2939.375,0.0504 +1740088500000,2939.375,2939.595,2938.275,2938.995,0.0654 +1740092400000,2938.165,2939.448,2937.645,2939.048,0.0413 +1740092700000,2939.088,2939.108,2938.408,2938.698,0.0225 +1740093000000,2939.005,2939.215,2938.535,2938.635,0.0126 +1740093300000,2938.715,2939.595,2938.355,2939.115,0.0243 +1740093600000,2939.105,2939.805,2939.048,2939.775,0.0136 +1740093900000,2939.765,2940.075,2939.505,2940.075,0.0115 +1740094200000,2940.085,2941.635,2940.075,2940.805,0.0235 +1740094500000,2940.795,2941.255,2940.535,2940.885,0.0228 +1740094800000,2940.895,2942.365,2940.895,2942.035,0.045 +1740095100000,2942.045,2943.235,2941.358,2941.515,0.0492 +1740095400000,2941.475,2941.655,2940.955,2941.255,0.0263 +1740095700000,2941.335,2941.415,2940.675,2941.205,0.0329 +1740096000000,2941.255,2942.285,2940.615,2940.835,0.064 +1740096300000,2940.805,2942.645,2940.715,2941.818,0.0392 +1740096600000,2941.898,2942.298,2941.258,2941.965,0.0352 +1740096900000,2941.995,2941.995,2940.815,2941.285,0.036 +1740097200000,2941.215,2941.515,2939.535,2940.025,0.0355 +1740097500000,2939.845,2939.965,2936.898,2938.495,0.1592 +1740097800000,2938.505,2939.615,2937.495,2938.735,0.0588 +1740098100000,2938.705,2939.625,2937.605,2939.555,0.051 +1740098400000,2939.525,2939.545,2938.705,2939.455,0.0371 +1740098700000,2939.405,2940.105,2938.995,2939.905,0.0413 +1740099000000,2939.915,2940.065,2939.215,2939.655,0.0373 +1740099300000,2939.655,2940.175,2939.305,2939.795,0.0508 +1740099600000,2939.795,2944.345,2939.539,2943.338,0.2577 +1740099900000,2943.398,2946.045,2942.648,2945.565,0.3535 +1740100200000,2945.485,2946.825,2945.015,2945.765,0.1584 +1740100500000,2945.785,2948.735,2945.625,2948.425,0.2326 +1740100800000,2948.455,2949.545,2947.005,2947.695,0.131 +1740101100000,2947.735,2947.855,2944.835,2945.335,0.3354 +1740101400000,2945.345,2945.685,2944.715,2945.425,0.1422 +1740101700000,2945.455,2945.455,2940.805,2941.495,0.2731 +1740102000000,2941.435,2942.045,2935.698,2936.298,0.2711 +1740102300000,2936.298,2936.855,2930.455,2931.084,0.2231 +1740102600000,2931.084,2931.505,2926.495,2931.305,0.2788 +1740102900000,2931.335,2931.805,2926.805,2928.575,0.181 +1740103200000,2928.495,2931.035,2926.238,2930.505,0.1997 +1740103500000,2930.525,2936.885,2930.185,2935.825,0.2626 +1740103800000,2935.798,2938.625,2934.765,2938.165,0.1636 +1740104100000,2938.085,2939.955,2937.355,2939.775,0.1272 +1740104400000,2939.835,2940.075,2938.075,2939.105,0.103 +1740104700000,2939.145,2939.635,2937.525,2937.955,0.1171 +1740105000000,2937.875,2940.915,2937.475,2940.655,0.1819 +1740105300000,2940.625,2940.935,2938.765,2939.465,0.1237 +1740105600000,2939.425,2940.125,2938.345,2939.565,0.1393 +1740105900000,2939.605,2940.475,2939.475,2940.155,0.0865 +1740106200000,2940.175,2940.575,2939.365,2939.975,0.1133 +1740106500000,2939.995,2940.345,2938.915,2939.015,0.1138 +1740106800000,2939.045,2939.545,2937.245,2937.245,0.1342 +1740107100000,2937.165,2937.165,2932.565,2933.405,0.2747 +1740107400000,2933.395,2934.055,2930,2932.535,0.2653 +1740107700000,2932.505,2933.565,2930.775,2932.075,0.1536 +1740108000000,2932.135,2932.698,2930.205,2930.918,0.412 +1740108300000,2930.845,2930.845,2926.815,2927.975,0.2871 +1740108600000,2927.945,2933.135,2927.898,2931.245,0.1222 +1740108900000,2931.235,2933.385,2929.805,2932.795,0.1099 +1740109200000,2932.785,2934.015,2931.668,2932.005,0.0934 +1740109500000,2931.975,2932.005,2930.475,2930.678,0.1467 +1740109800000,2930.708,2932.475,2930.015,2932.015,0.226 +1740110100000,2931.985,2932.445,2930.615,2930.965,0.4938 +1740110400000,2930.925,2931.795,2930.305,2930.975,0.1006 +1740110700000,2930.965,2931.655,2930.218,2930.488,0.3 +1740111000000,2930.545,2932.105,2930.428,2930.725,0.2735 +1740111300000,2930.715,2931.275,2930.305,2930.745,0.0808 +1740111600000,2930.715,2930.755,2930.005,2930.415,0.0559 +1740111900000,2930.475,2931.155,2929.825,2930.425,0.0848 +1740112200000,2930.425,2931.975,2930.425,2931.975,0.0838 +1740112500000,2931.965,2932.025,2930.075,2930.295,0.1785 +1740112800000,2930.295,2930.505,2929.865,2929.975,0.0691 +1740113100000,2929.925,2930.295,2926.455,2926.508,0.148 +1740113400000,2926.508,2929.145,2926.358,2929.025,0.2515 +1740113700000,2929.025,2929.485,2927.195,2928.275,0.0905 +1740114000000,2928.195,2928.485,2927.425,2927.905,0.1471 +1740114300000,2927.925,2928.465,2926.095,2927.095,0.0839 +1740114600000,2927.385,2928.215,2925.008,2927.245,0.2293 +1740114900000,2927.275,2927.665,2925.995,2926.845,0.0738 +1740115200000,2926.855,2927.175,2926.135,2926.985,0.0454 +1740115500000,2926.985,2928.305,2926.035,2927.205,0.0707 +1740115800000,2927.185,2929.155,2923.955,2928.575,0.277 +1740116100000,2928.585,2930.315,2926.765,2929.795,0.1372 +1740116400000,2929.745,2930.805,2928.785,2930.175,0.144 +1740116700000,2930.165,2933.815,2929.495,2932.165,0.1563 +1740117000000,2932.198,2932.685,2929.715,2930.185,0.2565 +1740117300000,2930.225,2931.655,2930.005,2930.005,0.0643 +1740117600000,2929.955,2930.855,2926.575,2926.785,0.1091 +1740117900000,2926.735,2928.275,2925.398,2928.205,0.1794 +1740118200000,2928.215,2929.945,2927.755,2928.735,0.1496 +1740118500000,2928.775,2929.445,2926.365,2927.725,0.2092 +1740118800000,2927.765,2928.595,2927.335,2927.845,0.1314 +1740119100000,2927.835,2928.795,2927.288,2928.715,0.2153 +1740119400000,2928.705,2931.365,2928.535,2930.845,0.0979 +1740119700000,2930.785,2930.995,2929.325,2930.275,0.1087 +1740120000000,2930.195,2931.095,2929.128,2929.285,0.2629 +1740120300000,2929.285,2929.835,2928.685,2929.425,0.1392 +1740120600000,2929.335,2930.975,2929.305,2930.355,0.065 +1740120900000,2930.325,2930.505,2928.548,2929.195,0.0868 +1740121200000,2929.255,2931.355,2928.795,2931.158,0.2175 +1740121500000,2931.118,2932.568,2930.838,2932.245,0.1201 +1740121800000,2932.035,2932.965,2931.435,2931.665,0.0636 +1740122100000,2931.635,2932.715,2931.605,2931.905,0.0503 +1740122400000,2931.945,2932.155,2930.905,2931.495,0.0619 +1740122700000,2931.495,2931.895,2930.645,2930.675,0.064 +1740123000000,2930.585,2931.265,2929.615,2931.065,0.0503 +1740123300000,2931.055,2931.775,2930.425,2931.125,0.0688 +1740123600000,2931.125,2931.515,2930.505,2930.685,0.064 +1740123900000,2930.635,2931.785,2930.305,2931.435,0.0487 +1740124200000,2931.445,2932.335,2931.195,2931.435,0.0427 +1740124500000,2931.345,2931.445,2928.965,2929.885,0.1083 +1740124800000,2929.885,2931.175,2928.025,2928.055,0.0994 +1740125100000,2928.025,2928.025,2924.765,2924.995,0.236 +1740125400000,2925.005,2925.995,2923.625,2923.775,0.1983 +1740125700000,2923.725,2924.345,2921.275,2921.635,0.5876 +1740126000000,2921.605,2921.735,2916.615,2919.745,0.286 +1740126300000,2919.765,2921.025,2918.305,2919.225,0.1522 +1740126600000,2919.295,2921.435,2918.735,2921.175,0.1458 +1740126900000,2921.205,2922.785,2920.775,2922.095,0.143 +1740127200000,2922.065,2923.045,2921.455,2921.785,0.1557 +1740127500000,2921.765,2922.965,2920.945,2922.775,0.1017 +1740127800000,2922.785,2924.685,2922.265,2922.915,0.1204 +1740128100000,2922.925,2923.735,2922.435,2923.095,0.0734 +1740128400000,2923.065,2926.705,2922.835,2925.815,0.1355 +1740128700000,2925.805,2926.935,2925.135,2925.805,0.115 +1740129000000,2925.835,2926.625,2924.285,2924.445,0.1176 +1740129300000,2924.525,2925.975,2923.575,2923.915,0.1443 +1740129600000,2923.875,2925.305,2923.505,2924.755,0.0665 +1740129900000,2924.805,2925.405,2924.085,2925.135,0.048 +1740130200000,2925.035,2927.955,2924.985,2926.898,0.0903 +1740130500000,2926.898,2929.025,2926.785,2926.905,0.1267 +1740130800000,2926.895,2927.845,2926.115,2926.755,0.0766 +1740131100000,2926.735,2928.175,2926.105,2928.065,0.0856 +1740131400000,2927.735,2929.545,2927.685,2928.665,0.0886 +1740131700000,2928.615,2929.335,2928.435,2929.175,0.0674 +1740132000000,2929.205,2930.795,2929.055,2929.915,0.1354 +1740132300000,2929.965,2930.245,2928.765,2930.025,0.1449 +1740132600000,2930.035,2930.575,2929.125,2930.435,0.1069 +1740132900000,2930.435,2930.605,2929.975,2930.395,0.0916 +1740133200000,2930.395,2930.715,2930.015,2930.175,0.0706 +1740133500000,2930.235,2930.435,2929.095,2929.465,0.1148 +1740133800000,2929.465,2929.885,2929.045,2929.565,0.1441 +1740134100000,2929.555,2929.965,2928.745,2929.895,0.2186 +1740134400000,2929.895,2930.465,2929.275,2930.095,0.0466 +1740134700000,2930.075,2930.195,2929.535,2930.145,0.0449 +1740135000000,2930.115,2930.605,2929.665,2930.365,0.0531 +1740135300000,2930.365,2930.955,2929.965,2930.395,0.0617 +1740135600000,2930.425,2930.915,2929.925,2930.115,0.0733 +1740135900000,2930.135,2932.085,2929.515,2932.005,0.1379 +1740136200000,2931.965,2934.485,2931.815,2934.075,0.1351 +1740136500000,2934.085,2934.845,2931.855,2932.845,0.34 +1740136800000,2932.785,2934.115,2932.335,2934.085,0.0967 +1740137100000,2934.085,2935.935,2933.765,2935.685,0.1301 +1740137400000,2935.735,2935.735,2931.645,2932.035,0.2407 +1740137700000,2931.945,2932.898,2930.568,2932.575,0.2848 +1740138000000,2932.605,2933.085,2931.475,2931.625,0.0984 +1740138300000,2931.595,2931.775,2930.625,2931.645,0.1114 +1740138600000,2931.675,2931.675,2930.055,2930.195,0.0685 +1740138900000,2930.195,2930.475,2927.795,2928.195,0.17 +1740139200000,2928.185,2928.965,2927.348,2928.315,0.1766 +1740139500000,2928.285,2929.925,2927.575,2929.575,0.1516 +1740139800000,2929.565,2931.265,2929.525,2930.965,0.1166 +1740140100000,2930.908,2933.235,2930.908,2932.955,0.1576 +1740140400000,2933.025,2934.145,2932.535,2932.555,0.1282 +1740140700000,2932.525,2933.555,2932.495,2933.075,0.1868 +1740141000000,2933.135,2934.785,2932.995,2934.535,0.062 +1740141300000,2934.595,2934.855,2933.385,2934.055,0.0594 +1740141600000,2934.095,2935.045,2933.305,2934.128,0.0499 +1740141900000,2934.158,2934.465,2933.325,2933.335,0.04 +1740142200000,2933.425,2933.515,2930.025,2930.525,0.256 +1740142500000,2930.505,2931.425,2929.765,2929.925,0.1649 +1740142800000,2929.935,2932.345,2929.508,2930.925,0.6627 +1740143100000,2930.955,2932.355,2930.175,2931.795,0.2047 +1740143400000,2931.815,2932.975,2930.705,2932.585,0.1522 +1740143700000,2932.598,2933.855,2931.678,2932.835,0.168 +1740144000000,2933.025,2933.275,2930.005,2933.265,0.2363 +1740144300000,2933.265,2934.475,2931.875,2932.155,0.232 +1740144600000,2932.125,2932.675,2926.675,2928.915,0.283 +1740144900000,2928.805,2929.525,2927.285,2928.455,0.2924 +1740145200000,2928.465,2930.095,2927.055,2929.825,0.2185 +1740145500000,2929.865,2931.355,2929.425,2930.255,0.1633 +1740145800000,2930.235,2932.765,2930.155,2932.055,0.2351 +1740146100000,2932.075,2932.805,2930.605,2930.785,0.227 +1740146400000,2930.755,2932.845,2929.065,2929.488,0.2605 +1740146700000,2929.495,2933.215,2929.428,2932.615,0.1727 +1740147000000,2932.615,2934.048,2932.255,2933.575,0.2191 +1740147300000,2933.605,2935.245,2933.265,2933.915,0.3405 +1740147600000,2933.945,2935.295,2933.655,2934.275,0.3341 +1740147900000,2934.275,2935.378,2934.028,2935.345,0.1912 +1740148200000,2935.368,2935.425,2930.625,2930.775,0.5303 +1740148500000,2930.735,2931.165,2927.955,2929.398,0.8908 +1740148800000,2929.388,2932.005,2929.388,2929.605,0.3384 +1740149100000,2931.008,2938.815,2930.415,2937.685,0.3055 +1740149400000,2937.688,2937.785,2933.488,2935.425,0.4204 +1740149700000,2935.425,2935.555,2932.305,2933.045,0.1961 +1740150000000,2933.175,2935.565,2929.575,2933.275,0.2482 +1740150300000,2933.225,2935.155,2930.375,2931.405,0.7174 +1740150600000,2931.315,2931.515,2927.375,2927.678,1.0526 +1740150900000,2927.865,2928.845,2926.705,2926.955,0.4189 +1740151200000,2926.935,2926.945,2923.545,2923.798,0.4501 +1740151500000,2923.835,2926.185,2921.355,2925.275,0.3145 +1740151800000,2925.235,2929.085,2925.005,2928.958,0.3261 +1740152100000,2929.015,2929.405,2924.845,2925.065,0.3759 +1740152400000,2924.999,2927.115,2924.915,2925.795,0.2702 +1740152700000,2925.805,2928.585,2925.655,2927.985,0.288 +1740153000000,2927.975,2931.415,2927.885,2930.869,0.3553 +1740153300000,2930.828,2931.195,2928.475,2928.485,0.1745 +1740153600000,2928.485,2929.745,2927.165,2929.575,0.2624 +1740153900000,2929.595,2930.755,2928.395,2929.525,0.2686 +1740154200000,2929.525,2931.615,2929.148,2931.255,0.2161 +1740154500000,2931.275,2933.185,2931.255,2932.475,0.2301 +1740154800000,2932.495,2933.355,2931.745,2932.485,0.4719 +1740155100000,2932.475,2934.775,2932.245,2934.015,0.4099 +1740155400000,2934.035,2936.615,2933.845,2936.445,0.102 +1740155700000,2936.465,2937.498,2935.825,2937.275,0.0898 +1740156000000,2937.375,2938.305,2936.025,2936.125,0.1063 +1740156300000,2936.135,2937.845,2935.555,2937.735,0.1361 +1740156600000,2937.735,2938.115,2935.185,2935.865,0.2215 +1740156900000,2935.895,2936.868,2935.095,2936.545,0.1667 +1740157200000,2936.575,2938.035,2936.545,2937.405,0.1584 +1740157500000,2937.325,2937.625,2935.955,2937.035,0.1518 +1740157800000,2937.035,2938.185,2936.345,2937.955,0.1893 +1740158100000,2937.955,2939.595,2937.898,2938.905,0.2168 +1740158400000,2938.915,2939.455,2937.725,2938.045,0.154 +1740158700000,2938.045,2938.655,2937.045,2937.735,0.2142 +1740159000000,2937.719,2939.695,2937.235,2939.615,0.1486 +1740159300000,2939.605,2939.905,2937.875,2939.415,0.1936 +1740159600000,2939.495,2940.595,2939.305,2940.185,0.1772 +1740159900000,2940.185,2941.515,2939.435,2940.185,0.2687 +1740160200000,2940.185,2940.675,2939.925,2940.358,0.2626 +1740160500000,2940.365,2940.815,2938.985,2939.585,0.3748 +1740160800000,2939.685,2939.855,2938.865,2939.075,0.2987 +1740161100000,2939.085,2940.105,2938.105,2939.698,0.4226 +1740161400000,2939.715,2939.865,2937.805,2938.555,0.2728 +1740161700000,2938.695,2939.975,2938.585,2938.805,0.2493 +1740162000000,2938.775,2939.155,2937.525,2937.985,0.2965 +1740162300000,2937.998,2939.898,2937.655,2939.145,0.3248 +1740162600000,2939.165,2940.975,2939.158,2939.748,0.3288 +1740162900000,2939.705,2942.265,2939.405,2940.585,0.3033 +1740163200000,2940.585,2941.215,2939.445,2940.495,0.2947 +1740163500000,2940.495,2941.135,2939.995,2940.885,0.1579 +1740163800000,2940.915,2942.415,2940.245,2942.335,0.1812 +1740164100000,2942.365,2942.625,2941.265,2941.615,0.2032 +1740164400000,2941.615,2942.345,2941.235,2942.105,0.2252 +1740164700000,2942.105,2942.105,2940.895,2941.925,0.2239 +1740165000000,2942.005,2942.175,2941.095,2941.565,0.2843 +1740165300000,2941.565,2942.505,2941.395,2942.025,0.1177 +1740165600000,2942.019,2942.145,2940.775,2941.205,0.128 +1740165900000,2941.205,2941.395,2938.778,2939.105,0.2718 +1740166200000,2939.105,2940.135,2939.085,2939.955,0.2545 +1740166500000,2940.005,2940.335,2938.685,2938.955,0.109 +1740166800000,2938.915,2938.935,2936.985,2937.525,0.3083 +1740167100000,2937.519,2937.535,2933.225,2933.345,0.211 +1740167400000,2933.345,2934.815,2933.175,2933.895,0.1867 +1740167700000,2933.985,2934.715,2932.785,2933.205,0.1944 +1740168000000,2933.185,2935.745,2933.085,2935.745,0.1599 +1740168300000,2935.745,2937.045,2935.725,2936.485,0.1189 +1740168600000,2936.515,2936.525,2935.175,2935.485,0.1176 +1740168900000,2935.415,2935.445,2932.828,2932.878,0.1184 +1740169200000,2932.825,2934.095,2932.285,2934.095,0.12 +1740169500000,2934.025,2934.745,2933.165,2933.975,0.1196 +1740169800000,2934.005,2936.275,2933.825,2935.505,0.1676 +1740170100000,2935.505,2935.505,2933.055,2933.885,0.184 +1740170400000,2933.855,2936.065,2933.665,2935.815,0.11 +1740170700000,2935.815,2936.055,2934.715,2935.415,0.1601 +1740171000000,2935.409,2935.409,2934.205,2935.175,0.1377 +1740171300000,2935.175,2935.305,2933.975,2934.525,0.2145 +1740171600000,2934.555,2934.925,2934.155,2934.205,0.0634 +1740171900000,2934.365,2934.855,2933.325,2933.325,0.0687 +1740172200000,2933.405,2935.278,2931.935,2935.135,0.088 +1740172500000,2935.135,2935.785,2934.588,2935.785,0.06 +1740172800000,2935.805,2935.975,2935.355,2935.655,0.0498 +1740173100000,2935.645,2936.435,2935.548,2936.075,0.0492 +1740173400000,2936.075,2936.225,2935.548,2936.155,0.0326 +1740173700000,2936.175,2936.845,2935.845,2936.845,0.024 +1740174000000,2936.855,2938.025,2936.705,2937.475,0.046 +1740174300000,2937.335,2937.845,2935.448,2935.805,0.0743 +1740174600000,2935.815,2936.545,2935.425,2936.055,0.094 +1740174900000,2936.135,2936.205,2934.638,2934.955,0.0524 +1740351600000,2934.815,2939.598,2933.198,2938.948,0.082 +1740351900000,2938.848,2939.648,2937.248,2939.548,0.0361 +1740352200000,2939.248,2940.028,2938.658,2938.698,0.088 +1740352500000,2938.788,2940.068,2938.718,2939.295,0.0886 +1740352800000,2939.355,2939.535,2938.245,2939.485,0.0485 +1740353100000,2939.495,2939.775,2938.285,2938.375,0.088 +1740353400000,2938.385,2939.025,2937.315,2938.408,0.098 +1740353700000,2938.398,2938.835,2936.588,2938.305,0.1163 +1740354000000,2938.285,2938.295,2937.085,2937.385,0.0707 +1740354300000,2937.565,2938.585,2936.925,2938.045,0.1031 +1740354600000,2938.015,2938.215,2935.995,2936.865,0.1046 +1740354900000,2936.865,2937.445,2936.025,2936.635,0.1089 +1740355200000,2936.485,2937.248,2935.725,2937.148,0.1245 +1740355500000,2937.148,2937.748,2936.398,2936.398,0.1601 +1740355800000,2936.398,2937.298,2935.798,2936.348,0.0603 +1740356100000,2936.348,2937.048,2934.725,2934.795,0.1499 +1740356400000,2934.795,2935.295,2934.205,2934.795,0.1396 +1740356700000,2934.775,2936.215,2933.888,2935.555,0.0643 +1740357000000,2935.565,2935.615,2933.545,2934.058,0.0901 +1740357300000,2934.138,2934.495,2933.755,2934.075,0.0779 +1740357600000,2934.065,2934.625,2933.595,2934.598,0.0325 +1740357900000,2934.715,2934.715,2932.865,2933.405,0.1004 +1740358200000,2933.445,2933.445,2931.465,2931.915,0.1654 +1740358500000,2931.915,2931.925,2929.215,2930.055,0.142 +1740358800000,2930.035,2930.085,2925.555,2926.325,0.2977 +1740359100000,2926.315,2927.785,2925.725,2926.415,0.2164 +1740359400000,2926.435,2926.475,2922.645,2923.835,0.4354 +1740359700000,2923.835,2924.975,2922.865,2922.935,0.4127 +1740360000000,2922.935,2924.455,2921.055,2921.275,0.4143 +1740360300000,2921.275,2926.035,2921.255,2925.775,0.191 +1740360600000,2925.795,2928.705,2924.735,2928.395,0.2523 +1740360900000,2928.395,2931.245,2928.395,2929.905,0.2875 +1740361200000,2929.845,2930.435,2928.255,2928.998,0.4421 +1740361500000,2928.998,2929.535,2927.085,2927.255,0.6695 +1740361800000,2927.255,2928.005,2924.635,2927.665,0.444 +1740362100000,2927.645,2928.665,2927.165,2927.745,0.1141 +1740362400000,2927.845,2927.845,2924.825,2925.385,0.2922 +1740362700000,2925.495,2927.275,2925.225,2926.345,0.1391 +1740363000000,2926.335,2928.695,2926.025,2927.805,0.1935 +1740363300000,2927.805,2930.585,2927.718,2930.335,0.1831 +1740363600000,2930.305,2931.945,2929.795,2931.395,0.1927 +1740363900000,2931.405,2932.825,2930.685,2931.005,0.2835 +1740364200000,2931.055,2934.515,2930.898,2932.575,0.2404 +1740364500000,2932.585,2935.185,2932.078,2934.875,0.1924 +1740364800000,2934.855,2937.125,2934.835,2936.675,0.1691 +1740365100000,2936.685,2938.145,2936.585,2936.898,0.1185 +1740365400000,2936.955,2939.495,2936.595,2939.225,0.1348 +1740365700000,2939.245,2940.775,2939.205,2940.635,0.1865 +1740366000000,2940.645,2943.125,2940.505,2941.275,0.1788 +1740366300000,2941.285,2941.915,2939.945,2941.685,0.182 +1740366600000,2941.705,2943.025,2941.145,2942.295,0.1792 +1740366900000,2942.245,2944.225,2941.835,2942.515,0.2189 +1740367200000,2942.475,2942.505,2940.305,2941.225,0.1259 +1740367500000,2941.175,2941.975,2940.335,2941.535,0.1393 +1740367800000,2941.355,2943.165,2941.065,2942.545,0.1426 +1740368100000,2942.665,2944.575,2940.998,2942.095,0.2335 +1740368400000,2942.308,2942.358,2940.165,2940.798,0.274 +1740368700000,2940.798,2941.698,2940.498,2940.648,0.107 +1740369000000,2940.365,2940.715,2939.635,2939.655,0.1043 +1740369300000,2939.645,2941.225,2939.635,2940.935,0.1045 +1740369600000,2940.975,2941.405,2937.395,2939.795,0.191 +1740369900000,2939.785,2940.705,2939.285,2940.045,0.091 +1740370200000,2940.055,2940.795,2939.705,2940.335,0.1324 +1740370500000,2940.245,2941.878,2940.245,2941.865,0.1014 +1740370800000,2941.855,2942.775,2940.865,2941.388,0.0919 +1740371100000,2941.565,2942.105,2941.048,2941.785,0.1108 +1740371400000,2941.625,2942.755,2940.445,2940.748,0.1526 +1740371700000,2940.685,2940.685,2939.235,2940.075,0.2174 +1740372000000,2940.085,2940.245,2938.548,2939.245,0.1282 +1740372300000,2939.265,2940.315,2938.995,2940.285,0.1037 +1740372600000,2940.275,2940.315,2938.198,2938.298,0.0926 +1740372900000,2938.298,2941.435,2938.198,2940.485,0.1138 +1740373200000,2940.505,2941.078,2939.565,2940.625,0.0991 +1740373500000,2940.575,2941.425,2939.965,2940.325,0.1475 +1740373800000,2940.295,2940.985,2939.395,2940.725,0.0727 +1740374100000,2940.735,2941.615,2940.285,2941.225,0.094 +1740374400000,2941.225,2941.855,2939.848,2940.448,0.2191 +1740374700000,2940.448,2940.995,2939.885,2940.098,0.3674 +1740375000000,2940.298,2940.598,2938.868,2940.365,0.2927 +1740375300000,2940.405,2940.595,2938.935,2939.555,0.0968 +1740375600000,2939.675,2939.675,2937.235,2938.965,0.0961 +1740375900000,2938.875,2939.775,2938.795,2939.535,0.0624 +1740376200000,2939.595,2939.705,2938.245,2938.395,0.0387 +1740376500000,2938.365,2938.365,2935.385,2936.275,0.066 +1740376800000,2936.175,2937.275,2935.115,2936.685,0.08 +1740377100000,2936.865,2939.745,2936.835,2938.665,0.0598 +1740377400000,2938.605,2939.325,2936.395,2937.945,0.0683 +1740377700000,2937.945,2938.605,2937.105,2938.195,0.0916 +1740378000000,2938.248,2939.175,2937.405,2938.905,0.1276 +1740378300000,2938.905,2941.655,2938.795,2939.735,0.1001 +1740378600000,2939.735,2940.425,2938.695,2938.885,0.0451 +1740378900000,2938.725,2939.285,2937.795,2938.595,0.0516 +1740379200000,2938.575,2938.655,2937.155,2937.315,0.0524 +1740379500000,2937.285,2938.415,2936.735,2938.205,0.0447 +1740379800000,2938.205,2938.355,2937.085,2937.855,0.0421 +1740380100000,2937.815,2938.815,2937.145,2938.495,0.0574 +1740380400000,2938.495,2941.068,2938.205,2940.635,0.107 +1740380700000,2940.635,2941.185,2940.065,2940.535,0.0775 +1740381000000,2940.555,2941.085,2940.125,2940.545,0.0376 +1740381300000,2940.475,2940.595,2939.045,2939.845,0.1616 +1740381600000,2939.885,2940.045,2939.145,2939.895,0.0807 +1740381900000,2939.885,2940.835,2939.265,2939.685,0.1043 +1740382200000,2939.535,2942.055,2939.385,2941.635,0.2028 +1740382500000,2941.635,2942.555,2941.095,2942.375,0.2119 +1740382800000,2942.335,2944.245,2941.665,2943.695,0.1198 +1740383100000,2943.725,2944.205,2943.335,2943.855,0.1846 +1740383400000,2943.875,2944.795,2942.125,2942.125,0.1944 +1740383700000,2942.095,2943.825,2941.805,2943.705,0.2332 +1740384000000,2943.795,2944.705,2942.485,2942.795,0.1832 +1740384300000,2942.795,2944.315,2942.135,2944.085,0.2621 +1740384600000,2944.075,2944.715,2942.665,2942.665,0.2159 +1740384900000,2942.635,2943.355,2941.225,2941.555,0.32 +1740385200000,2941.545,2941.735,2940.275,2940.965,0.1951 +1740385500000,2940.945,2942.315,2940.265,2942.115,0.0978 +1740385800000,2942.115,2942.475,2940.525,2941.355,0.261 +1740386100000,2941.355,2942.125,2938.975,2939.425,0.1733 +1740386400000,2939.405,2941.445,2938.105,2940.275,0.1501 +1740386700000,2940.275,2943.115,2940.255,2942.935,0.1421 +1740387000000,2942.895,2947.785,2942.735,2946.645,0.2455 +1740387300000,2946.648,2948.665,2945.855,2946.185,0.2056 +1740387600000,2946.085,2947.678,2944.585,2946.805,0.2432 +1740387900000,2946.735,2948.045,2945.595,2946.765,0.2292 +1740388200000,2946.735,2947.185,2944.598,2945.038,0.1733 +1740388500000,2945.005,2945.685,2943.115,2945.545,0.2771 +1740388800000,2945.545,2946.575,2945.135,2945.805,0.1239 +1740389100000,2945.805,2946.195,2945.025,2946.145,0.115 +1740389400000,2946.115,2946.135,2944.555,2944.645,0.1069 +1740389700000,2944.635,2946.635,2944.235,2945.405,0.1202 +1740390000000,2945.375,2945.935,2944.485,2944.745,0.1102 +1740390300000,2944.695,2945.125,2943.125,2943.155,0.1076 +1740390600000,2943.155,2943.765,2942.665,2943.425,0.0716 +1740390900000,2943.445,2944.215,2943.285,2944.085,0.1247 +1740391200000,2944.005,2944.525,2943.115,2943.418,0.1502 +1740391500000,2943.408,2944.145,2942.975,2943.915,0.1029 +1740391800000,2943.875,2943.875,2942.615,2942.935,0.0795 +1740392100000,2942.925,2943.395,2942.195,2943.255,0.0575 +1740392400000,2943.285,2943.345,2941.915,2942.515,0.1201 +1740392700000,2942.475,2942.855,2941.975,2941.975,0.1363 +1740393000000,2941.975,2941.975,2940.105,2940.315,0.5126 +1740393300000,2940.375,2940.445,2938.175,2939.295,0.298 +1740393600000,2939.275,2939.755,2937.575,2937.945,0.1131 +1740393900000,2937.895,2938.405,2936.465,2936.605,0.164 +1740394200000,2936.575,2936.645,2934.735,2935.545,0.1766 +1740394500000,2935.525,2938.635,2935.525,2938.125,0.1961 +1740394800000,2938.185,2938.985,2937.525,2938.945,0.4195 +1740395100000,2938.935,2940.645,2938.295,2938.745,0.1466 +1740395400000,2938.865,2939.275,2938.095,2938.595,0.0922 +1740395700000,2938.605,2939.635,2938.395,2939.635,0.0594 +1740396000000,2939.605,2942.235,2939.385,2941.815,0.1198 +1740396300000,2941.795,2942.665,2941.545,2942.175,0.0763 +1740396600000,2942.175,2944.095,2941.395,2943.935,0.1307 +1740396900000,2943.945,2944.375,2942.228,2943.338,0.1649 +1740397200000,2943.338,2945.125,2942.025,2944.525,0.1751 +1740397500000,2944.555,2946.235,2944.315,2946.205,0.0939 +1740397800000,2946.225,2947.405,2945.345,2946.065,0.1259 +1740398100000,2946.065,2948.105,2945.945,2947.615,0.1099 +1740398400000,2947.585,2951.015,2947.275,2949.528,0.4279 +1740398700000,2949.528,2949.578,2945.915,2947.025,0.2845 +1740399000000,2947.055,2947.915,2945.315,2946.165,0.1443 +1740399300000,2946.185,2947.025,2945.775,2946.505,0.1984 +1740399600000,2946.508,2947.848,2946.395,2947.385,0.2698 +1740399900000,2947.395,2947.469,2946.685,2946.765,0.1865 +1740400200000,2946.775,2947.805,2946.165,2946.855,0.4161 +1740400500000,2946.855,2947.565,2946.155,2946.335,0.3612 +1740400800000,2946.335,2946.725,2945.445,2945.655,0.0952 +1740401100000,2945.605,2946.985,2945.255,2946.255,0.0691 +1740401400000,2946.265,2947.415,2946.155,2946.685,0.0979 +1740401700000,2946.775,2946.955,2945.515,2946.385,0.1604 +1740402000000,2946.355,2949.575,2946.125,2947.885,0.3623 +1740402300000,2947.875,2949.985,2947.805,2948.725,0.7742 +1740402600000,2948.705,2950.835,2948.195,2950.365,0.2968 +1740402900000,2950.405,2950.925,2948.305,2948.705,0.3017 +1740403200000,2948.605,2950.175,2946.805,2947.415,0.5575 +1740403500000,2947.405,2950.745,2947.405,2949.475,0.5016 +1740403800000,2949.475,2951.005,2948.895,2949.715,0.4984 +1740404100000,2949.705,2951.675,2949.275,2951.665,0.3642 +1740404400000,2951.595,2952.365,2951.235,2951.655,0.2109 +1740404700000,2951.675,2952.505,2950.445,2951.275,0.1874 +1740405000000,2951.295,2953.538,2951.015,2951.605,0.2412 +1740405300000,2951.645,2954.465,2951.615,2954.305,0.2868 +1740405600000,2954.315,2955.975,2954.235,2955.735,0.405 +1740405900000,2955.925,2956.035,2952.625,2954.355,0.3065 +1740406200000,2954.345,2955.375,2949.898,2950.335,0.3222 +1740406500000,2950.415,2950.635,2948.265,2949.105,0.2326 +1740406800000,2949.135,2949.425,2946.405,2946.565,0.5204 +1740407100000,2946.565,2946.608,2939.195,2942.445,0.4899 +1740407400000,2942.445,2943.595,2939.505,2939.695,0.8165 +1740407700000,2939.695,2940.955,2935.685,2936.265,0.5118 +1740408000000,2936.405,2942.655,2934.445,2942.585,0.7089 +1740408300000,2942.585,2944.115,2939.225,2939.825,0.8853 +1740408600000,2939.945,2942.395,2939.475,2941.545,0.2788 +1740408900000,2941.515,2942.285,2938.578,2938.595,0.3251 +1740409200000,2938.515,2938.665,2932.405,2933.275,0.6969 +1740409500000,2933.375,2935.195,2931.425,2932.115,0.5851 +1740409800000,2932.275,2936.775,2930.585,2936.215,1.0071 +1740410100000,2936.225,2937.715,2935.685,2936.735,0.5944 +1740410400000,2936.729,2937.555,2934.475,2936.495,0.2706 +1740410700000,2936.455,2936.745,2935.205,2935.775,0.2501 +1740411000000,2935.795,2936.975,2934.445,2934.985,0.2591 +1740411300000,2935.055,2936.825,2933.035,2936.825,0.3272 +1740411600000,2936.915,2940.385,2935.445,2935.515,0.7262 +1740411900000,2935.525,2937.975,2935.505,2936.135,0.3373 +1740412200000,2936.155,2937.795,2935.645,2937.285,0.2422 +1740412500000,2937.295,2938.495,2935.985,2936.375,0.2405 +1740412800000,2936.355,2939.228,2936.345,2938.635,0.3104 +1740413100000,2938.675,2942.145,2938.555,2940.465,0.5373 +1740413400000,2940.455,2942.775,2940.455,2942.375,0.4772 +1740413700000,2942.375,2943.445,2941.125,2941.225,0.5962 +1740414000000,2941.225,2942.175,2940.785,2941.515,0.2916 +1740414300000,2941.515,2941.815,2940.415,2940.685,0.3349 +1740414600000,2940.685,2942.775,2940.375,2940.855,0.4228 +1740414900000,2940.845,2941.898,2939.925,2939.925,0.4091 +1740415200000,2940.055,2942.615,2939.725,2942.485,0.2516 +1740415500000,2942.505,2943.265,2939.835,2940.205,0.3795 +1740415800000,2940.215,2942.745,2940.025,2942.055,0.3627 +1740416100000,2942.095,2943.395,2941.425,2943.225,0.1621 +1740416400000,2943.225,2944.375,2942.145,2943.305,0.1749 +1740416700000,2943.345,2943.485,2941.255,2941.315,0.1307 +1740417000000,2941.305,2943.855,2940.845,2943.855,0.1656 +1740417300000,2943.835,2944.355,2942.365,2942.385,0.1446 +1740417600000,2942.455,2943.855,2942.425,2942.985,0.265 +1740417900000,2942.985,2944.348,2942.785,2943.195,0.2612 +1740418200000,2943.225,2943.965,2942.395,2943.965,0.2281 +1740418500000,2943.965,2944.615,2942.825,2943.715,0.5261 +1740418800000,2943.595,2944.295,2942.935,2942.955,0.5053 +1740419100000,2942.949,2944.405,2942.505,2942.975,0.5371 +1740419400000,2942.975,2943.975,2942.835,2943.275,0.497 +1740419700000,2943.285,2944.015,2942.255,2943.035,0.4998 +1740420000000,2943.065,2944.475,2942.535,2944.415,0.2954 +1740420300000,2944.435,2945.065,2943.895,2944.045,0.3392 +1740420600000,2944.175,2944.615,2943.205,2944.395,0.3497 +1740420900000,2944.395,2945.625,2944.335,2945.565,0.269 +1740421200000,2945.565,2945.925,2945.195,2945.865,0.4461 +1740421500000,2945.839,2947.665,2945.615,2946.955,0.5112 +1740421800000,2946.955,2947.635,2945.885,2946.755,0.3059 +1740422100000,2946.665,2947.855,2946.275,2946.725,0.3339 +1740422400000,2946.745,2947.035,2945.948,2946.348,0.2932 +1740422700000,2946.248,2947.355,2946.148,2947.055,0.1091 +1740423000000,2947.055,2947.755,2946.675,2947.505,0.0887 +1740423300000,2947.455,2947.835,2947.085,2947.185,0.081 +1740423600000,2947.235,2949.315,2947.145,2949.095,0.1337 +1740423900000,2949.055,2949.298,2948.115,2948.705,0.202 +1740424200000,2948.725,2949.685,2947.955,2949.565,0.1502 +1740424500000,2949.565,2949.575,2947.845,2947.855,0.1676 +1740424800000,2947.878,2948.665,2947.175,2948.225,0.126 +1740425100000,2948.215,2948.345,2946.625,2946.948,0.1837 +1740425400000,2946.915,2947.805,2946.775,2947.755,0.1316 +1740425700000,2947.775,2949.048,2947.408,2947.955,0.1351 +1740426000000,2948.008,2948.795,2947.708,2948.495,0.2056 +1740426300000,2948.495,2949.648,2948.465,2949.148,0.2132 +1740426600000,2949.048,2949.628,2948.915,2949.285,0.2957 +1740426900000,2949.275,2949.355,2948.288,2948.995,0.3611 +1740427200000,2948.995,2949.235,2947.965,2948.475,0.3537 +1740427500000,2948.475,2948.595,2948.038,2948.438,0.2007 +1740427800000,2948.405,2949.378,2948.385,2949.108,0.1872 +1740428100000,2949.135,2949.448,2948.499,2949.085,0.2681 +1740428400000,2949.075,2949.535,2948.105,2948.108,0.2733 +1740428700000,2948.128,2948.175,2946.805,2947.265,0.3451 +1740429000000,2947.388,2948.658,2947.135,2948.375,0.3359 +1740429300000,2948.475,2949.158,2948.208,2949.015,0.3127 +1740429600000,2949.015,2950.338,2949.015,2949.728,0.2001 +1740429900000,2949.728,2951.118,2949.335,2950.315,0.3725 +1740430200000,2950.375,2951.305,2950.155,2950.295,0.3952 +1740430500000,2950.305,2951.405,2950.108,2950.395,0.3888 +1740430800000,2950.365,2951.335,2950.315,2950.665,0.0602 +1740431100000,2950.685,2950.825,2950.125,2950.645,0.0398 +1740431400000,2950.615,2950.935,2950.425,2950.845,0.0337 +1740431700000,2950.825,2951.465,2950.748,2951.085,0.0632 +1740432000000,2951.065,2951.475,2950.865,2951.405,0.038 +1740432300000,2951.395,2951.585,2950.855,2951.545,0.0409 +1740432600000,2951.525,2952.905,2951.435,2952.545,0.0469 +1740432900000,2952.565,2952.735,2951.765,2951.895,0.038 +1740433200000,2951.905,2951.955,2951.095,2951.305,0.0513 +1740433500000,2951.305,2951.705,2951.015,2951.325,0.0629 +1740433800000,2951.335,2951.975,2950.905,2951.855,0.0769 +1740434100000,2951.855,2952.855,2951.855,2952.725,0.0537 +1740438000000,2952.315,2953.348,2951.655,2952.588,0.0425 +1740438300000,2952.418,2952.548,2950.698,2951.038,0.0549 +1740438600000,2951.038,2951.175,2949.885,2949.935,0.0212 +1740438900000,2949.945,2950.185,2948.005,2949.435,0.0411 +1740439200000,2949.435,2950.705,2949.315,2950.605,0.0687 +1740439500000,2950.605,2951.375,2950.105,2951.175,0.0407 +1740439800000,2951.195,2951.825,2950.725,2951.715,0.0486 +1740440100000,2951.685,2953.178,2951.345,2951.785,0.0441 +1740440400000,2951.805,2952.495,2950.708,2952.055,0.0827 +1740440700000,2952.025,2952.365,2950.915,2950.948,0.0846 +1740441000000,2950.948,2951.205,2949.445,2949.625,0.0341 +1740441300000,2949.515,2949.975,2948.765,2949.795,0.1003 +1740441600000,2949.745,2952.405,2949.745,2951.675,0.0993 +1740441900000,2951.685,2952.185,2950.825,2951.005,0.0492 +1740442200000,2951.045,2951.178,2949.065,2949.265,0.0899 +1740442500000,2949.255,2949.355,2948.575,2948.665,0.0486 +1740442800000,2948.715,2949.315,2948.365,2948.635,0.0617 +1740443100000,2948.695,2948.845,2947.955,2948.595,0.0523 +1740443400000,2948.655,2949.745,2948.525,2949.225,0.0269 +1740443700000,2949.195,2949.195,2948.535,2948.925,0.0312 +1740444000000,2948.825,2949.365,2948.645,2948.745,0.0342 +1740444300000,2948.755,2949.065,2948.355,2949.035,0.0294 +1740444600000,2949.055,2949.385,2948.965,2949.085,0.0503 +1740444900000,2949.115,2950.025,2948.925,2949.455,0.0527 +1740445200000,2949.475,2950.285,2948.725,2949.565,0.1815 +1740445500000,2949.585,2951.795,2949.125,2950.995,0.1329 +1740445800000,2950.955,2952.245,2950.865,2951.165,0.1946 +1740446100000,2951.185,2951.395,2949.805,2950.445,0.2678 +1740446400000,2950.418,2950.605,2949.358,2949.585,0.2445 +1740446700000,2949.605,2950.105,2948.675,2949.645,0.0698 +1740447000000,2949.685,2950.705,2949.185,2949.548,0.1366 +1740447300000,2949.448,2949.448,2945.375,2945.455,0.2598 +1740447600000,2945.445,2947.225,2944.995,2947.225,0.1145 +1740447900000,2947.205,2947.685,2946.215,2947.535,0.1265 +1740448200000,2947.575,2948.695,2946.925,2947.925,0.1479 +1740448500000,2947.925,2949.465,2947.205,2949.445,0.1835 +1740448800000,2949.465,2950.925,2949.305,2949.398,0.15 +1740449100000,2949.388,2950.065,2948.588,2949.375,0.1029 +1740449400000,2949.435,2949.925,2948.605,2949.885,0.074 +1740449700000,2949.885,2951.165,2949.835,2951.165,0.1329 +1740450000000,2951.195,2951.948,2949.175,2950.398,0.3071 +1740450300000,2950.298,2950.298,2949.275,2949.655,0.2796 +1740450600000,2949.695,2951.045,2949.225,2950.355,0.2014 +1740450900000,2950.295,2950.935,2949.915,2950.305,0.0892 +1740451200000,2950.285,2950.865,2949.895,2950.385,0.0529 +1740451500000,2950.365,2950.365,2948.448,2949.085,0.322 +1740451800000,2949.065,2949.335,2947.815,2947.955,0.168 +1740452100000,2947.995,2948.815,2946.885,2948.445,0.0979 +1740452400000,2948.475,2949.335,2947.995,2948.655,0.0927 +1740452700000,2948.625,2948.825,2947.765,2948.198,0.205 +1740453000000,2948.198,2949.165,2947.345,2948.498,0.1952 +1740453300000,2948.498,2948.598,2945.815,2945.845,0.4669 +1740453600000,2945.865,2946.185,2944.885,2945.285,0.1853 +1740453900000,2945.325,2945.465,2944.628,2944.708,0.1752 +1740454200000,2944.708,2945.325,2944.098,2944.098,0.3138 +1740454500000,2944.155,2944.298,2942.175,2943.155,0.1195 +1740454800000,2943.155,2944.115,2942.475,2942.745,0.1988 +1740455100000,2942.725,2942.755,2939.255,2940.615,0.2301 +1740455400000,2940.555,2940.725,2938.015,2939.648,0.1923 +1740455700000,2939.648,2939.648,2937.178,2939.315,0.2215 +1740456000000,2939.295,2939.548,2938.098,2938.378,0.0979 +1740456300000,2938.448,2938.565,2936.255,2936.375,0.133 +1740456600000,2936.415,2936.845,2935.795,2935.865,0.0625 +1740456900000,2935.855,2938.585,2935.785,2937.945,0.1083 +1740457200000,2937.945,2937.945,2936.208,2936.528,0.064 +1740457500000,2936.508,2937.165,2935,2937.075,0.1503 +1740457800000,2937.055,2938.735,2936.508,2938.125,0.1239 +1740458100000,2938.095,2938.595,2936.965,2938.365,0.1047 +1740458400000,2938.355,2938.575,2937.465,2937.465,0.0326 +1740458700000,2937.475,2937.515,2935.615,2935.745,0.1138 +1740459000000,2935.785,2936.935,2935.725,2936.915,0.0571 +1740459300000,2937.005,2937.135,2936.515,2936.645,0.0332 +1740459600000,2936.625,2937.755,2936.465,2937.315,0.087 +1740459900000,2937.355,2937.675,2937.005,2937.465,0.054 +1740460200000,2937.405,2939.385,2937.355,2938.805,0.2456 +1740460500000,2938.815,2939.315,2938.435,2938.585,0.107 +1740460800000,2938.585,2938.695,2937.375,2938.265,0.1322 +1740461100000,2938.255,2939.055,2937.945,2938.955,0.0698 +1740461400000,2938.995,2940.275,2938.805,2939.695,0.4988 +1740461700000,2939.745,2940.555,2939.325,2940.025,0.1381 +1740462000000,2939.915,2940.855,2938.275,2938.445,0.3215 +1740462300000,2938.465,2938.998,2937.555,2938.785,0.2975 +1740462600000,2938.745,2939.765,2937.945,2939.205,0.0506 +1740462900000,2939.235,2939.235,2936.588,2937.708,0.2404 +1740463200000,2937.538,2937.755,2936.385,2937.075,0.0908 +1740463500000,2937.105,2937.838,2936.615,2937.225,0.1008 +1740463800000,2937.255,2937.485,2936.475,2936.515,0.1057 +1740464100000,2936.505,2937.005,2935.635,2936.785,0.0775 +1740464400000,2936.765,2938.275,2936.595,2937.245,0.0658 +1740464700000,2937.235,2937.245,2935.165,2935.495,0.0943 +1740465000000,2935.465,2935.565,2934.195,2935.048,0.0892 +1740465300000,2934.998,2935.145,2934.145,2934.415,0.0488 +1740465600000,2934.435,2935.325,2934.155,2935.325,0.0648 +1740465900000,2935.295,2935.805,2933.305,2935.215,0.1128 +1740466200000,2935.185,2937.005,2934.565,2936.805,0.0877 +1740466500000,2936.815,2936.865,2935.405,2935.635,0.0827 +1740466800000,2935.665,2935.749,2934.705,2935.065,0.4298 +1740467100000,2935.085,2937.875,2934.885,2937.765,0.3562 +1740467400000,2937.765,2940.205,2937.205,2938.965,0.3091 +1740467700000,2938.905,2939.045,2937.625,2937.685,0.0789 +1740468000000,2937.705,2937.785,2935.925,2937.065,0.1488 +1740468300000,2937.025,2938.395,2936.785,2937.635,0.2286 +1740468600000,2937.655,2938.775,2937.055,2937.645,0.1232 +1740468900000,2937.615,2937.685,2936.325,2937.145,0.2115 +1740469200000,2937.075,2937.205,2933.465,2933.805,0.295 +1740469500000,2933.845,2934.635,2932.305,2932.415,0.344 +1740469800000,2932.395,2933.095,2930.645,2932.215,0.2768 +1740470100000,2932.215,2933.415,2930.575,2931.555,0.2478 +1740470400000,2931.585,2933.205,2929.365,2931.065,0.6865 +1740470700000,2931.125,2932.605,2930.235,2932.275,0.5258 +1740471000000,2932.285,2933.695,2931.745,2933.165,0.3235 +1740471300000,2933.135,2933.575,2931.755,2932.565,0.1661 +1740471600000,2932.585,2933.705,2931.985,2932.545,0.2654 +1740471900000,2932.545,2934.765,2932.185,2934.615,0.2504 +1740472200000,2934.605,2935.585,2934.158,2935.065,0.1628 +1740472500000,2935.075,2939.065,2934.955,2938.885,0.2638 +1740472800000,2938.895,2941.075,2938.755,2940.675,0.3579 +1740473100000,2940.745,2941.165,2938.785,2939.635,0.1102 +1740473400000,2939.655,2941.595,2939.405,2940.955,0.0934 +1740473700000,2940.975,2942.235,2940.755,2941.455,0.0845 +1740474000000,2941.445,2942.285,2939.498,2939.765,0.1892 +1740474300000,2939.745,2941.035,2939.575,2939.788,0.0726 +1740474600000,2939.788,2940.315,2937.285,2940.295,0.1218 +1740474900000,2940.315,2940.925,2939.495,2940.005,0.0964 +1740475200000,2940.085,2940.615,2939.378,2939.378,0.1555 +1740475500000,2939.315,2940.215,2939.085,2939.165,0.0643 +1740475800000,2939.145,2941.015,2938.995,2940.485,0.0578 +1740476100000,2940.475,2941.595,2940.375,2940.528,0.0613 +1740476400000,2940.525,2941.948,2940.478,2941.868,0.0941 +1740476700000,2941.868,2941.948,2940.488,2940.488,0.1121 +1740477000000,2940.488,2940.808,2939.528,2940.568,0.0863 +1740477300000,2940.625,2940.978,2938.495,2938.648,0.0933 +1740477600000,2938.638,2939.025,2937.645,2937.735,0.187 +1740477900000,2937.735,2938.155,2937.315,2937.995,0.0647 +1740478200000,2938.065,2939.705,2937.785,2939.145,0.1076 +1740478500000,2939.165,2940.275,2939.005,2939.605,0.1024 +1740478800000,2939.628,2940.615,2938.345,2938.408,0.1071 +1740479100000,2938.408,2940.225,2938.408,2939.068,0.1252 +1740479400000,2939.255,2941.345,2938.888,2941.025,0.1299 +1740479700000,2941.025,2941.108,2938.685,2938.988,0.152 +1740480000000,2939.278,2940.595,2939.278,2940.235,0.0912 +1740480300000,2940.245,2940.325,2938.695,2940.175,0.0857 +1740480600000,2940.175,2940.305,2937.525,2938.308,0.1474 +1740480900000,2938.315,2938.825,2937.195,2937.248,0.1014 +1740481200000,2937.215,2939.445,2936.815,2939.245,0.1218 +1740481500000,2939.245,2939.745,2938.688,2938.775,0.114 +1740481800000,2938.805,2939.065,2938.168,2938.755,0.0847 +1740482100000,2938.735,2939.735,2938.005,2939.235,0.1152 +1740482400000,2939.235,2939.415,2938.355,2938.715,0.0812 +1740482700000,2938.695,2940.085,2938.575,2939.795,0.1573 +1740483000000,2939.795,2940.355,2939.395,2939.725,0.1887 +1740483300000,2939.725,2939.815,2938.928,2939.045,0.2929 +1740483600000,2939.005,2939.425,2938.645,2939.195,0.3937 +1740483900000,2939.195,2940.315,2939.155,2939.768,0.3613 +1740484200000,2939.808,2939.815,2937.605,2937.728,0.1487 +1740484500000,2937.728,2938.878,2937.435,2938.475,0.2259 +1740484800000,2938.535,2940.045,2938.138,2939.845,0.2206 +1740485100000,2939.835,2939.835,2938.295,2938.755,0.1523 +1740485400000,2938.755,2940.655,2938.575,2940.375,0.3038 +1740485700000,2940.405,2941.125,2939.875,2940.758,0.2127 +1740486000000,2940.755,2940.965,2937.155,2937.385,0.7023 +1740486300000,2937.355,2937.375,2934.125,2934.178,0.5514 +1740486600000,2934.185,2934.478,2925.105,2926.805,0.7696 +1740486900000,2926.805,2929.025,2926.045,2926.365,0.6748 +1740487200000,2926.475,2928.855,2923.805,2925.675,0.8822 +1740487500000,2925.615,2926.325,2923.845,2926.225,0.6274 +1740487800000,2926.245,2929.695,2925.955,2929.195,0.5913 +1740488100000,2929.205,2930.355,2928.015,2928.385,0.534 +1740488400000,2928.405,2929.415,2925.995,2929.365,0.669 +1740488700000,2929.438,2930.825,2927.225,2928.765,0.6419 +1740489000000,2928.775,2931.955,2928.735,2930.915,0.3205 +1740489300000,2930.865,2931.875,2928.915,2928.935,0.2659 +1740489600000,2928.785,2931.385,2928.355,2928.925,0.6111 +1740489900000,2928.955,2929.615,2927.395,2928.605,0.6327 +1740490200000,2928.655,2931.665,2927.468,2931.555,0.5199 +1740490500000,2931.565,2933.475,2930.185,2933.455,0.3778 +1740490800000,2933.455,2935.385,2932.175,2934.125,0.4339 +1740491100000,2934.115,2937.458,2932.778,2935.805,0.4983 +1740491400000,2935.808,2937.745,2934.735,2936.735,0.3173 +1740491700000,2936.745,2937.785,2935.775,2937.035,0.2177 +1740492000000,2937.025,2939.595,2936.915,2939.495,0.2188 +1740492300000,2939.465,2940.235,2937.435,2938.465,0.2288 +1740492600000,2938.475,2940.305,2937.865,2939.495,0.2024 +1740492900000,2939.495,2942.405,2939.495,2940.395,0.3779 +1740493200000,2940.355,2941.565,2939.528,2941.305,0.4187 +1740493500000,2941.305,2942.798,2940.605,2942.459,0.4795 +1740493800000,2942.459,2943.009,2940.845,2942.588,0.3802 +1740494100000,2942.578,2944.648,2942.105,2942.508,0.5277 +1740494400000,2942.425,2942.565,2938.205,2938.498,0.4858 +1740494700000,2938.445,2939.699,2935.689,2936.845,0.366 +1740495000000,2936.845,2936.845,2934.895,2935.305,0.3205 +1740495300000,2935.305,2935.635,2931.598,2932.045,0.4197 +1740495600000,2931.848,2934.705,2931.095,2932.795,0.2936 +1740495900000,2932.815,2933.805,2928.765,2928.765,0.277 +1740496200000,2928.798,2929.055,2926.945,2927.545,0.3454 +1740496500000,2927.525,2927.835,2920.105,2920.305,0.5133 +1740496800000,2920.255,2921.135,2910.245,2910.365,0.5006 +1740497100000,2910.425,2915.535,2909.898,2910.125,0.622 +1740497400000,2910.118,2910.455,2900.475,2907.735,0.5523 +1740497700000,2907.685,2910.745,2905.195,2906.125,0.4328 +1740498000000,2906.075,2906.625,2902.925,2904.065,0.3631 +1740498300000,2904.135,2909.355,2902.665,2905.255,0.4028 +1740498600000,2905.265,2909.015,2905.045,2905.855,0.3441 +1740498900000,2905.855,2907.325,2905.005,2905.775,0.3853 +1740499200000,2905.725,2906.628,2902.685,2904.005,0.329 +1740499500000,2904.025,2904.105,2888.085,2894.455,0.5347 +1740499800000,2894.515,2899.385,2893.285,2897.295,0.3581 +1740500100000,2897.169,2901.185,2896.645,2899.425,0.3359 +1740500400000,2899.415,2900.155,2896.745,2897.145,0.2865 +1740500700000,2897.185,2897.605,2893.885,2894.855,0.2862 +1740501000000,2894.935,2896.315,2890.125,2894.605,0.279 +1740501300000,2894.575,2899.105,2894.455,2898.228,0.2006 +1740501600000,2898.228,2898.945,2894.775,2894.875,0.1711 +1740501900000,2894.855,2896.915,2890.655,2896.705,0.2082 +1740502200000,2896.725,2897.005,2895.255,2896.525,0.1419 +1740502500000,2896.525,2898.035,2894.785,2896.245,0.2295 +1740502800000,2896.235,2896.425,2893.455,2895.705,0.2484 +1740503100000,2895.705,2896.985,2894.485,2895.455,0.2339 +1740503400000,2895.465,2896.465,2894.355,2895.895,0.1884 +1740503700000,2895.895,2898.405,2895.705,2896.085,0.1967 +1740504000000,2896.145,2898.815,2895.745,2898.105,0.2485 +1740504300000,2898.125,2900.805,2898.025,2900.135,0.3642 +1740504600000,2900.115,2903.035,2900.115,2901.005,0.6219 +1740504900000,2901.065,2902.115,2899.925,2901.675,0.5344 +1740505200000,2901.705,2903.535,2900.405,2903.075,0.1886 +1740505500000,2903.075,2905.085,2902.745,2903.115,0.4197 +1740505800000,2903.115,2905.875,2903.115,2904.885,0.3876 +1740506100000,2904.945,2908.805,2904.735,2907.435,0.4321 +1740506400000,2907.435,2908.535,2906.385,2907.795,0.3365 +1740506700000,2907.815,2912.065,2907.815,2909.698,0.657 +1740507000000,2909.698,2910.105,2906.665,2906.685,0.5982 +1740507300000,2906.665,2907.205,2905.425,2905.675,0.1736 +1740507600000,2905.775,2907.645,2905.525,2907.005,0.2836 +1740507900000,2906.935,2908.205,2905.295,2905.805,0.2161 +1740508200000,2905.845,2907.285,2905.235,2906.875,0.1252 +1740508500000,2906.905,2909.265,2906.905,2909.165,0.1428 +1740508800000,2909.235,2909.615,2908.585,2909.015,0.1799 +1740509100000,2909.045,2911.265,2908.955,2911.265,0.2581 +1740509400000,2911.285,2911.455,2908.935,2909.685,0.1362 +1740509700000,2909.675,2909.865,2908.995,2909.385,0.1016 +1740510000000,2909.315,2910.005,2908.585,2908.915,0.1159 +1740510300000,2908.909,2909.575,2908.185,2908.555,0.3667 +1740510600000,2908.555,2908.785,2907.425,2907.755,0.3439 +1740510900000,2907.645,2908.095,2906.715,2906.715,0.2253 +1740511200000,2906.715,2907.225,2905.605,2906.775,0.1264 +1740511500000,2906.775,2907.585,2906.245,2907.055,0.121 +1740511800000,2907.165,2909.365,2907.058,2908.925,0.1532 +1740512100000,2908.945,2909.785,2908.299,2909.545,0.1508 +1740512400000,2909.635,2912.875,2909.605,2912.785,0.1366 +1740512700000,2912.825,2913.365,2911.295,2913.325,0.1208 +1740513000000,2913.345,2913.665,2912.425,2912.615,0.1412 +1740513300000,2912.615,2912.908,2911.875,2911.915,0.2494 +1740513600000,2911.895,2912.735,2911.265,2912.005,0.1779 +1740513900000,2911.965,2912.495,2911.295,2912.015,0.1082 +1740514200000,2912.015,2912.045,2910.715,2911.165,0.178 +1740514500000,2911.205,2912.715,2910.655,2912.685,0.3827 +1740514800000,2912.675,2913.085,2911.785,2912.555,0.3243 +1740515100000,2912.568,2913.235,2912.145,2912.495,0.1774 +1740515400000,2912.495,2912.705,2911.565,2912.485,0.2252 +1740515700000,2912.565,2912.635,2911.505,2911.525,0.1469 +1740516000000,2911.525,2913.048,2911.285,2912.625,0.15 +1740516300000,2912.695,2912.695,2911.465,2911.645,0.1735 +1740516600000,2911.605,2913.015,2911.605,2912.445,0.2183 +1740516900000,2912.445,2913.165,2912.125,2912.555,0.2654 +1740517200000,2912.575,2914.895,2912.525,2913.625,0.129 +1740517500000,2913.635,2916.285,2913.555,2915.705,0.2032 +1740517800000,2915.705,2917.155,2915.455,2916.435,0.1965 +1740518100000,2916.435,2916.948,2915.748,2916.545,0.0753 +1740518400000,2916.545,2917.025,2916.035,2916.695,0.066 +1740518700000,2916.735,2916.885,2915.808,2915.828,0.0721 +1740519000000,2915.828,2916.435,2915.618,2916.128,0.0865 +1740519300000,2916.128,2916.638,2915.955,2916.025,0.0634 +1740519600000,2916.015,2916.015,2913.365,2913.975,0.0951 +1740519900000,2913.975,2915.545,2913.495,2914.885,0.0646 +1740520200000,2914.878,2915.345,2913.968,2915.235,0.0571 +1740520500000,2915.198,2915.415,2914.055,2914.348,0.0275 +1740524400000,2913.965,2915.698,2913.498,2914.948,0.0643 +1740524700000,2915.048,2916.528,2914.565,2915.048,0.0475 +1740525000000,2915.048,2915.455,2914.465,2914.565,0.0479 +1740525300000,2914.475,2915.045,2913.595,2913.865,0.0463 +1740525600000,2913.855,2914.285,2913.325,2914.215,0.0335 +1740525900000,2914.235,2914.515,2913.465,2914.235,0.0462 +1740526200000,2914.315,2915.515,2914.265,2915.515,0.0277 +1740526500000,2915.515,2916.775,2915.515,2916.195,0.0413 +1740526800000,2916.255,2916.605,2915.835,2916.415,0.0284 +1740527100000,2916.475,2917.425,2916.185,2916.615,0.0464 +1740527400000,2916.705,2918.595,2916.365,2918.585,0.0507 +1740527700000,2918.555,2918.805,2917.785,2918.405,0.0416 +1740528000000,2918.485,2920.375,2918.445,2919.238,0.1001 +1740528300000,2919.228,2921.975,2919.148,2921.635,0.1043 +1740528600000,2921.565,2924.305,2920.978,2924.225,0.0829 +1740528900000,2924.175,2925.745,2924.015,2924.985,0.1479 +1740529200000,2924.995,2925.945,2923.855,2925.325,0.0569 +1740529500000,2925.305,2925.305,2923.245,2923.365,0.0478 +1740529800000,2923.595,2925.365,2923.595,2924.325,0.0579 +1740530100000,2924.365,2925.335,2923.545,2924.745,0.0458 +1740530400000,2924.735,2925.275,2924.435,2924.695,0.0369 +1740530700000,2924.935,2925.575,2923.105,2924.375,0.0833 +1740531000000,2924.355,2925.145,2923.465,2923.515,0.192 +1740531300000,2923.515,2923.645,2921.625,2923.335,0.2175 +1740531600000,2923.335,2924.105,2922.285,2923.615,0.229 +1740531900000,2923.655,2925.175,2922.825,2924.595,0.1728 +1740532200000,2924.605,2925.655,2922.828,2923.355,0.0963 +1740532500000,2923.365,2926.425,2923.365,2924.865,0.2953 +1740532800000,2924.885,2929.775,2924.775,2929.775,0.1619 +1740533100000,2929.765,2929.995,2927.225,2927.515,0.2119 +1740533400000,2927.515,2927.725,2925.625,2926.575,0.1983 +1740533700000,2926.605,2928.135,2925.008,2925.185,0.2059 +1740534000000,2925.128,2925.735,2923.215,2925.175,0.2015 +1740534300000,2925.215,2925.215,2921.055,2921.115,0.0851 +1740534600000,2921.078,2921.915,2920.705,2920.825,0.0647 +1740534900000,2920.795,2920.825,2915.015,2917.645,0.2241 +1740535200000,2917.625,2919.955,2917.505,2918.005,0.1752 +1740535500000,2918.005,2919.355,2916.445,2916.445,0.0972 +1740535800000,2916.415,2918.005,2914.588,2916.745,0.1102 +1740536100000,2916.755,2918.405,2916.675,2917.195,0.0728 +1740536400000,2917.195,2919.535,2917.068,2919.275,0.1233 +1740536700000,2919.285,2919.325,2918.025,2918.035,0.0797 +1740537000000,2918.025,2920.175,2918.025,2920.175,0.0906 +1740537300000,2920.155,2920.835,2917.738,2918.345,0.1351 +1740537600000,2918.235,2918.455,2917.035,2917.665,0.086 +1740537900000,2917.745,2918.225,2916.935,2917.805,0.0901 +1740538200000,2917.855,2921.385,2917.575,2920.885,0.1699 +1740538500000,2920.855,2922.945,2920.705,2920.808,0.1271 +1740538800000,2920.808,2921.408,2919.725,2920.295,0.2711 +1740539100000,2920.285,2920.985,2920.125,2920.205,0.0364 +1740539400000,2920.165,2921.425,2919.785,2920.545,0.0347 +1740539700000,2920.565,2920.805,2919.448,2919.975,0.0557 +1740540000000,2920.025,2920.325,2919.575,2919.715,0.2008 +1740540300000,2919.735,2920.755,2919.255,2920.185,0.0874 +1740540600000,2920.215,2920.735,2919.448,2919.475,0.0573 +1740540900000,2919.488,2920.305,2918.495,2919.925,0.1155 +1740541200000,2919.935,2919.995,2918.475,2918.985,0.0463 +1740541500000,2918.935,2919.805,2918.805,2918.875,0.0251 +1740541800000,2918.875,2919.655,2917.908,2917.908,0.0525 +1740542100000,2917.908,2917.908,2916.345,2916.985,0.1554 +1740542400000,2916.985,2917.545,2916,2916.265,0.1665 +1740542700000,2916.315,2917.635,2916.065,2917.495,0.0273 +1740543000000,2917.505,2918.755,2915.478,2915.558,0.128 +1740543300000,2915.558,2915.804,2912.485,2913.485,0.1513 +1740543600000,2913.575,2915.225,2913.495,2914.295,0.0531 +1740543900000,2914.285,2915.955,2914.145,2915.135,0.0424 +1740544200000,2915.135,2915.695,2914.215,2914.575,0.0402 +1740544500000,2914.515,2914.805,2913.185,2913.835,0.0394 +1740544800000,2913.865,2914.245,2913.335,2913.595,0.0307 +1740545100000,2913.575,2914.085,2913.245,2913.715,0.036 +1740545400000,2913.765,2914.575,2913.515,2914.545,0.0416 +1740545700000,2914.565,2915.785,2914.385,2914.875,0.0536 +1740546000000,2914.905,2915.685,2914.785,2915.635,0.0431 +1740546300000,2915.595,2917.615,2915.365,2917.135,0.0652 +1740546600000,2917.155,2917.235,2916.545,2916.955,0.0288 +1740546900000,2916.935,2917.255,2915.528,2916.025,0.0725 +1740547200000,2915.868,2918.725,2914.675,2918.345,0.0967 +1740547500000,2918.285,2920.865,2918.135,2919.705,0.0855 +1740547800000,2919.555,2919.955,2917.528,2917.985,0.1624 +1740548100000,2918.055,2918.935,2915.385,2915.755,0.2093 +1740548400000,2915.735,2916.075,2914.625,2915.945,0.3955 +1740548700000,2915.955,2916.755,2914.795,2916.505,0.0817 +1740549000000,2916.475,2917.315,2915.435,2915.685,0.0692 +1740549300000,2915.715,2916.515,2915.045,2915.215,0.0988 +1740549600000,2915.155,2916.035,2914.368,2914.435,0.2496 +1740549900000,2914.595,2915.248,2912.945,2913.628,0.271 +1740550200000,2913.628,2913.918,2908.715,2910.505,0.2106 +1740550500000,2910.505,2910.855,2909.835,2910.245,0.0821 +1740550800000,2910.285,2910.935,2909.795,2910.815,0.0557 +1740551100000,2910.825,2912.935,2910.715,2912.128,0.0531 +1740551400000,2912.128,2912.205,2908.865,2909.105,0.1952 +1740551700000,2909.125,2909.545,2907.375,2908.985,0.1218 +1740552000000,2909.025,2909.975,2908.565,2908.575,0.0445 +1740552300000,2908.545,2908.785,2907.315,2907.415,0.0502 +1740552600000,2907.478,2907.515,2906.815,2907.235,0.0793 +1740552900000,2907.245,2907.415,2906.445,2906.445,0.0934 +1740553200000,2906.575,2908.635,2905.595,2907.275,0.2558 +1740553500000,2907.269,2909.755,2906.715,2909.575,0.1855 +1740553800000,2909.555,2912.755,2909.515,2911.575,0.2724 +1740554100000,2911.545,2912.915,2910.978,2910.978,0.0714 +1740554400000,2910.978,2911.815,2910.025,2910.035,0.0705 +1740554700000,2910.035,2912.685,2909.368,2911.815,0.1864 +1740555000000,2911.795,2912.295,2909.695,2911.665,0.1957 +1740555300000,2911.645,2912.095,2911.015,2911.825,0.2468 +1740555600000,2911.825,2914.385,2911.115,2914.265,0.3192 +1740555900000,2914.245,2915.645,2913.035,2915.545,0.2752 +1740556200000,2915.365,2917.305,2915.025,2915.695,0.3151 +1740556500000,2915.685,2916.435,2914.565,2915.275,0.2262 +1740556800000,2915.275,2915.835,2912.895,2914.315,0.3917 +1740557100000,2914.315,2915.655,2913.415,2914.325,0.0924 +1740557400000,2914.335,2915.105,2913.565,2913.895,0.0703 +1740557700000,2913.895,2914.225,2911.875,2912.935,0.1419 +1740558000000,2913.035,2913.485,2911.455,2911.905,0.1726 +1740558300000,2911.885,2912.395,2909.615,2911.455,0.1861 +1740558600000,2911.425,2911.735,2909.345,2910.705,0.202 +1740558900000,2910.665,2911.315,2909.545,2910.885,0.0631 +1740559200000,2910.945,2912.995,2910.335,2912.105,0.1941 +1740559500000,2912.135,2915.195,2912.135,2913.975,0.3274 +1740559800000,2913.908,2917.585,2913.605,2917.445,0.2662 +1740560100000,2917.475,2918.265,2916.555,2917.835,0.2066 +1740560400000,2917.795,2918.865,2916.815,2917.215,0.3554 +1740560700000,2917.245,2917.785,2916.435,2916.865,0.4227 +1740561000000,2916.865,2916.975,2914.975,2915.175,0.1749 +1740561300000,2915.305,2915.995,2914.345,2915.535,0.3028 +1740561600000,2915.545,2916.145,2914.165,2915.398,0.1802 +1740561900000,2915.425,2916.125,2915.398,2915.775,0.0745 +1740562200000,2915.825,2915.895,2914.755,2915.215,0.1004 +1740562500000,2915.245,2915.905,2913.845,2914.708,0.1627 +1740562800000,2914.708,2914.718,2913.168,2913.258,0.1608 +1740563100000,2913.278,2914.885,2912.875,2914.005,0.1387 +1740563400000,2914.015,2914.865,2913.595,2913.795,0.1586 +1740563700000,2913.825,2913.865,2912.008,2912.978,0.207 +1740564000000,2912.958,2914.435,2912.925,2914.095,0.2355 +1740564300000,2914.075,2916.695,2914.075,2915.375,0.235 +1740564600000,2915.475,2915.775,2914.298,2914.615,0.1918 +1740564900000,2914.605,2915.185,2914.035,2914.705,0.2903 +1740565200000,2914.818,2915.055,2912.885,2913.365,0.3577 +1740565500000,2913.375,2914.505,2913.265,2913.955,0.1248 +1740565800000,2913.975,2914.535,2913.015,2914.065,0.2918 +1740566100000,2914.125,2914.265,2913.215,2913.315,0.3219 +1740566400000,2913.315,2913.715,2912.755,2913.055,0.0762 +1740566700000,2913.045,2913.605,2911.518,2911.585,0.1052 +1740567000000,2911.598,2913.015,2910.778,2911.635,0.1472 +1740567300000,2911.635,2912.635,2911.545,2912.495,0.1167 +1740567600000,2912.505,2913.965,2912.405,2913.375,0.179 +1740567900000,2913.265,2913.805,2912.815,2913.715,0.1853 +1740568200000,2913.715,2913.715,2912.775,2912.995,0.1873 +1740568500000,2912.965,2913.235,2912.415,2912.825,0.2261 +1740568800000,2912.825,2912.975,2912.425,2912.685,0.0752 +1740569100000,2912.675,2913.235,2911.945,2912.845,0.0799 +1740569400000,2912.845,2914.015,2912.388,2913.875,0.1065 +1740569700000,2913.875,2914.648,2913.578,2914.478,0.1602 +1740570000000,2914.498,2915.085,2914.235,2914.698,0.1824 +1740570300000,2914.698,2915.265,2914.145,2914.865,0.1522 +1740570600000,2914.925,2915.005,2912.905,2913.005,0.1477 +1740570900000,2912.915,2913.805,2912.368,2913.635,0.1309 +1740571200000,2913.635,2914.195,2913.325,2914.055,0.068 +1740571500000,2914.045,2915.375,2914.025,2914.775,0.1362 +1740571800000,2914.775,2914.775,2913.505,2914.135,0.0789 +1740572100000,2914.145,2914.435,2913.295,2913.495,0.0752 +1740572400000,2913.475,2913.475,2912.005,2912.155,0.1736 +1740572700000,2912.155,2912.435,2909.905,2910.965,0.2092 +1740573000000,2910.925,2913.225,2910.915,2912.975,0.1356 +1740573300000,2912.965,2913.955,2912.765,2913.585,0.0629 +1740573600000,2913.615,2913.785,2912.355,2912.895,0.0624 +1740573900000,2912.875,2913.685,2912.325,2912.925,0.0598 +1740574200000,2912.945,2913.595,2912.035,2913.255,0.0921 +1740574500000,2913.225,2915.015,2913.155,2913.615,0.2359 +1740574800000,2913.655,2915.005,2911.355,2912.725,0.7463 +1740575100000,2912.755,2913.965,2911.285,2912.998,0.4588 +1740575400000,2912.998,2913.355,2909.865,2911.795,0.44 +1740575700000,2911.835,2912.395,2910.055,2910.075,0.3152 +1740576000000,2910.055,2912.785,2910.005,2911.185,0.5618 +1740576300000,2911.185,2913.285,2910.335,2913.245,0.319 +1740576600000,2913.235,2913.365,2911.275,2911.945,0.1793 +1740576900000,2911.945,2912.595,2910.485,2911.045,0.1569 +1740577200000,2911.045,2912.255,2909.235,2910.515,0.3289 +1740577500000,2910.565,2911.535,2909.895,2910.345,0.4405 +1740577800000,2910.365,2910.395,2908.055,2908.185,0.2287 +1740578100000,2908.185,2908.355,2905.325,2905.755,0.4803 +1740578400000,2905.765,2906.065,2901.685,2902.805,0.293 +1740578700000,2902.825,2905.055,2896.525,2899.048,0.2055 +1740579000000,2898.855,2898.855,2892.095,2896.095,0.2534 +1740579300000,2896.015,2896.585,2892.588,2894.698,0.257 +1740579600000,2894.698,2896.628,2892.845,2892.915,0.3267 +1740579900000,2892.895,2896.645,2892.695,2894.748,0.2453 +1740580200000,2894.748,2896.588,2890.588,2893.805,0.3677 +1740580500000,2893.825,2895.598,2891.715,2891.925,0.2802 +1740580800000,2891.945,2895.085,2891.085,2894.985,0.2884 +1740581100000,2895.025,2903.748,2895.025,2902.078,0.4337 +1740581400000,2901.918,2905.248,2901.575,2904.155,0.4613 +1740581700000,2904.115,2904.615,2899.895,2900.575,0.1895 +1740582000000,2900.778,2902.448,2898.388,2900.415,0.5394 +1740582300000,2900.499,2905.775,2900.275,2905.305,0.5285 +1740582600000,2905.305,2907.405,2904.675,2905.225,0.3828 +1740582900000,2905.265,2908.385,2905.225,2907.275,0.3402 +1740583200000,2907.328,2908.615,2905.915,2908.505,0.2846 +1740583500000,2908.535,2911.898,2908.535,2911.045,0.7166 +1740583800000,2911.255,2912.025,2907.375,2908.325,0.3531 +1740584100000,2908.355,2909.835,2906.265,2909.465,0.2221 +1740584400000,2909.475,2910.955,2909.235,2909.765,0.2258 +1740584700000,2909.755,2911.025,2908.955,2910.265,0.2764 +1740585000000,2910.265,2913.415,2910.235,2912.025,0.2253 +1740585300000,2912.045,2914.125,2912.045,2913.095,0.3903 +1740585600000,2913.095,2916.575,2912.295,2916.575,0.6574 +1740585900000,2916.575,2916.605,2911.755,2911.785,0.1882 +1740586200000,2911.745,2913.405,2909.875,2913.285,0.1391 +1740586500000,2913.235,2914.095,2910.945,2912.185,0.1317 +1740586800000,2912.275,2913.165,2911.315,2912.265,0.0966 +1740587100000,2912.295,2912.455,2909.805,2910.855,0.1088 +1740587400000,2910.915,2912.945,2910.915,2911.655,0.1262 +1740587700000,2911.675,2914.915,2911.575,2914.485,0.1461 +1740588000000,2914.425,2915.105,2913.505,2914.245,0.1191 +1740588300000,2914.315,2914.555,2911.565,2911.725,0.2671 +1740588600000,2911.725,2914.365,2910.765,2914.365,0.2282 +1740588900000,2914.365,2914.365,2912.815,2912.935,0.3897 +1740589200000,2912.935,2914.655,2912.295,2914.345,0.4022 +1740589500000,2914.395,2915.095,2913.995,2914.335,0.5081 +1740589800000,2914.345,2915.905,2913.445,2914.355,0.3252 +1740590100000,2914.349,2914.955,2910.135,2912.715,0.2752 +1740590400000,2912.685,2913.775,2912.635,2913.505,0.1117 +1740590700000,2913.585,2914.335,2912.365,2914.025,0.1613 +1740591000000,2914.045,2916.065,2912.195,2913.685,0.2168 +1740591300000,2913.705,2914.225,2912.305,2912.935,0.0847 +1740591600000,2912.985,2914.965,2911.885,2914.705,0.1282 +1740591900000,2914.435,2915.205,2913.755,2914.215,0.1961 +1740592200000,2914.255,2914.825,2913.255,2913.475,0.1785 +1740592500000,2913.565,2914.195,2913.065,2913.625,0.1548 +1740592800000,2913.625,2914.835,2912.395,2914.765,0.2044 +1740593100000,2914.755,2916.025,2914.545,2915.865,0.1945 +1740593400000,2915.865,2915.995,2915.305,2915.645,0.1038 +1740593700000,2915.645,2915.985,2914.985,2915.875,0.1339 +1740594000000,2915.905,2915.985,2915.415,2915.955,0.1711 +1740594300000,2915.949,2916.095,2914.415,2914.925,0.2617 +1740594600000,2914.905,2915.355,2913.655,2915.045,0.3219 +1740594900000,2915.085,2915.595,2914.109,2914.175,0.3609 +1740595200000,2914.175,2914.795,2913.525,2913.975,0.4478 +1740595500000,2913.995,2914.225,2912.225,2912.265,0.4087 +1740595800000,2912.315,2913.595,2912.315,2913.165,0.1086 +1740596100000,2913.215,2914.825,2912.595,2914.705,0.1179 +1740596400000,2914.725,2915.105,2913.465,2913.605,0.1751 +1740596700000,2913.605,2914.575,2913.095,2914.565,0.2268 +1740597000000,2914.555,2915.095,2914.305,2914.885,0.0984 +1740597300000,2914.955,2915.905,2913.885,2915.865,0.1003 +1740597600000,2915.865,2916.175,2915.525,2915.555,0.2096 +1740597900000,2915.595,2916.235,2915.175,2915.755,0.2163 +1740598200000,2915.625,2915.869,2915.495,2915.655,0.2492 +1740598500000,2915.665,2915.825,2915.465,2915.765,0.1389 +1740598800000,2915.765,2915.785,2915.375,2915.475,0.1463 +1740599100000,2915.525,2915.655,2914.675,2914.985,0.2274 +1740599400000,2914.965,2915.495,2914.815,2914.855,0.2521 +1740599700000,2915.045,2915.185,2913.685,2913.795,0.3207 +1740600000000,2913.795,2914.625,2913.785,2914.035,0.2979 +1740600300000,2914.065,2914.695,2913.605,2913.845,0.2386 +1740600600000,2913.875,2914.285,2912.725,2912.725,0.2925 +1740600900000,2912.725,2913.725,2911.875,2913.715,0.2225 +1740601200000,2913.665,2914.285,2913.265,2914.005,0.1196 +1740601500000,2914.045,2915.945,2914.045,2915.705,0.0931 +1740601800000,2915.675,2915.835,2915.225,2915.605,0.1406 +1740602100000,2915.615,2915.855,2915.375,2915.465,0.1687 +1740602400000,2915.465,2915.635,2914.645,2915.195,0.1714 +1740602700000,2915.325,2915.645,2914.665,2915.515,0.1457 +1740603000000,2915.555,2915.865,2915.125,2915.775,0.3298 +1740603300000,2915.775,2916.565,2915.535,2916.125,0.4192 +1740603600000,2916.075,2916.755,2915.955,2916.445,0.0693 +1740603900000,2916.495,2917.225,2915.935,2917.155,0.0494 +1740604200000,2917.155,2918.475,2917.155,2917.865,0.117 +1740604500000,2917.925,2918.515,2917.535,2918.165,0.1047 +1740604800000,2918.165,2918.165,2916.068,2917.135,0.1527 +1740605100000,2917.135,2917.205,2915.945,2916.495,0.1137 +1740605400000,2916.515,2918.115,2916.495,2917.885,0.0661 +1740605700000,2917.925,2917.925,2916.985,2917.135,0.0816 +1740606000000,2917.125,2917.295,2916.165,2916.355,0.0851 +1740606300000,2916.475,2917.745,2916.315,2916.605,0.0884 +1740606600000,2916.605,2916.735,2915.685,2916.225,0.0553 +1740606900000,2916.235,2916.455,2915.755,2916.025,0.027 +1740610800000,2915.878,2916.048,2915.098,2915.148,0.0294 +1740611100000,2915.158,2916.305,2914.605,2915.755,0.0803 +1740611400000,2915.928,2917.095,2915.928,2917.095,0.027 +1740611700000,2917.045,2917.525,2916.905,2917.435,0.013 +1740612000000,2917.415,2917.445,2917.215,2917.365,0.0085 +1740612300000,2917.385,2917.565,2917.205,2917.405,0.0202 +1740612600000,2917.435,2918.475,2916.995,2918.015,0.0319 +1740612900000,2918.085,2918.945,2918.005,2918.595,0.0294 +1740613200000,2918.625,2920.615,2918.515,2919.818,0.0311 +1740613500000,2919.818,2920.295,2919.638,2919.745,0.0287 +1740613800000,2919.745,2920.065,2919.348,2919.355,0.0191 +1740614100000,2919.345,2919.865,2918.975,2918.995,0.0199 +1740614400000,2918.975,2918.975,2917.915,2918.085,0.0304 +1740614700000,2918.045,2918.555,2917.805,2918.495,0.0261 +1740615000000,2918.435,2918.495,2917.085,2917.615,0.0252 +1740615300000,2917.565,2918.785,2917.365,2918.435,0.0245 +1740615600000,2918.405,2918.575,2917.225,2917.305,0.0321 +1740615900000,2917.335,2917.875,2917.125,2917.695,0.0229 +1740616200000,2917.695,2918.295,2917.435,2917.955,0.0836 +1740616500000,2917.975,2917.975,2916.195,2916.325,0.1572 +1740616800000,2916.315,2916.495,2915.575,2916.165,0.1924 +1740617100000,2916.125,2916.735,2915.815,2916.315,0.0394 +1740617400000,2916.335,2917.435,2916.255,2916.995,0.0493 +1740617700000,2916.995,2917.035,2916.395,2916.965,0.0665 +1740618000000,2916.965,2917.745,2915.695,2915.855,0.5191 +1740618300000,2915.845,2916.325,2914.215,2914.245,0.4134 +1740618600000,2914.195,2915.475,2913.315,2915.455,0.1588 +1740618900000,2915.495,2915.515,2913.725,2914.565,0.1061 +1740619200000,2914.585,2915.415,2913.295,2913.295,0.0709 +1740619500000,2913.275,2914.765,2912.835,2913.465,0.089 +1740619800000,2913.445,2915.915,2912.695,2915.805,0.1124 +1740620100000,2915.985,2918.215,2915.545,2916.505,0.179 +1740620400000,2916.365,2917.445,2915.645,2915.645,0.1516 +1740620700000,2915.655,2916.535,2915.635,2916.265,0.0954 +1740621000000,2916.265,2916.335,2913.125,2913.255,0.2768 +1740621300000,2913.265,2913.265,2910.775,2912.465,0.305 +1740621600000,2912.445,2912.445,2911.555,2911.945,0.0991 +1740621900000,2911.925,2913.615,2910.595,2913.615,0.1462 +1740622200000,2913.605,2914.725,2913.115,2913.265,0.1081 +1740622500000,2913.305,2913.805,2912.745,2913.705,0.0703 +1740622800000,2913.615,2914.305,2913.025,2913.475,0.0636 +1740623100000,2913.495,2914.325,2912.715,2912.855,0.108 +1740623400000,2912.865,2913.315,2911.855,2912.335,0.1035 +1740623700000,2912.345,2912.945,2911.915,2912.465,0.0893 +1740624000000,2912.495,2913.215,2912.315,2912.735,0.0828 +1740624300000,2912.715,2912.775,2908.385,2909.035,0.2093 +1740624600000,2909.005,2909.065,2904.505,2908.465,0.1971 +1740624900000,2908.365,2908.675,2904.125,2906.495,0.4082 +1740625200000,2906.585,2908.685,2906.495,2907.815,0.2037 +1740625500000,2907.845,2908.635,2906.745,2907.105,0.1593 +1740625800000,2907.105,2907.965,2906.605,2907.085,0.2265 +1740626100000,2907.025,2907.705,2905.885,2906.035,0.1384 +1740626400000,2905.985,2908.275,2905.955,2907.625,0.0853 +1740626700000,2907.535,2908.965,2907.145,2907.925,0.0811 +1740627000000,2907.905,2908.645,2906.665,2907.445,0.0579 +1740627300000,2907.455,2907.895,2906.255,2906.365,0.0568 +1740627600000,2906.385,2907.815,2906.365,2907.295,0.0505 +1740627900000,2907.275,2907.295,2905.925,2906.195,0.0547 +1740628200000,2906.155,2906.625,2905.035,2906.625,0.1335 +1740628500000,2906.545,2907.035,2905.395,2905.455,0.0568 +1740628800000,2905.545,2906.065,2905.125,2905.595,0.0781 +1740629100000,2905.575,2905.975,2904.415,2904.495,0.1041 +1740629400000,2904.525,2904.915,2903.875,2904.845,0.2771 +1740629700000,2904.915,2906.205,2904.055,2906.055,0.0573 +1740630000000,2906.065,2906.195,2904.955,2906.065,0.0324 +1740630300000,2906.055,2906.055,2903.065,2903.405,0.2263 +1740630600000,2903.445,2903.495,2900.215,2900.525,0.3664 +1740630900000,2900.535,2901.395,2900.245,2901.245,0.1285 +1740631200000,2901.215,2901.965,2900.865,2901.305,0.0969 +1740631500000,2901.335,2901.335,2899.485,2899.825,0.1738 +1740631800000,2899.915,2899.925,2896.485,2896.505,0.3313 +1740632100000,2896.415,2898.925,2895.975,2897.115,0.1459 +1740632400000,2897.155,2898.335,2893.095,2895.645,0.2784 +1740632700000,2895.735,2896.795,2895.365,2895.725,0.0741 +1740633000000,2895.795,2896.185,2894.635,2895.675,0.0837 +1740633300000,2895.715,2896.055,2890.955,2891.535,0.5461 +1740633600000,2891.535,2892.725,2890.435,2891.675,0.2935 +1740633900000,2891.705,2893.865,2890.745,2893.635,0.1103 +1740634200000,2893.625,2893.655,2891.705,2892.575,0.3082 +1740634500000,2892.525,2892.545,2888.295,2890.605,0.4604 +1740634800000,2890.605,2893.265,2889.445,2893.145,0.1549 +1740635100000,2893.065,2894.635,2891.195,2891.865,0.1946 +1740635400000,2891.835,2891.885,2889.875,2891.335,0.1447 +1740635700000,2891.245,2891.405,2889.975,2890.625,0.1386 +1740636000000,2890.665,2892.355,2890.335,2892.075,0.227 +1740636300000,2892.105,2895.755,2891.595,2894.825,0.1789 +1740636600000,2894.795,2895.105,2893.735,2894.285,0.0956 +1740636900000,2894.245,2895.075,2892.255,2894.655,0.1623 +1740637200000,2894.655,2896.365,2894.565,2895.335,0.1156 +1740637500000,2895.415,2895.595,2893.835,2895.065,0.089 +1740637800000,2895.155,2897.825,2895.015,2896.965,0.1378 +1740638100000,2896.895,2897.495,2895.365,2897.435,0.1459 +1740638400000,2897.455,2898.205,2896.715,2897.275,0.0962 +1740638700000,2897.215,2897.655,2896.325,2896.525,0.0744 +1740639000000,2896.445,2896.565,2894.025,2894.215,0.2361 +1740639300000,2894.245,2895.295,2893.345,2894.015,0.1999 +1740639600000,2894.035,2894.045,2892.335,2893.105,0.1723 +1740639900000,2893.115,2894.375,2889.895,2891.155,0.2043 +1740640200000,2891.125,2895.005,2891.105,2893.845,0.2238 +1740640500000,2893.865,2894.055,2891.545,2892.275,0.2907 +1740640800000,2892.325,2896.595,2891.795,2895.785,0.2245 +1740641100000,2895.785,2896.255,2891.735,2891.925,0.3794 +1740641400000,2891.905,2892.675,2889.295,2892.645,0.415 +1740641700000,2892.705,2892.745,2890.485,2890.715,0.1894 +1740642000000,2890.915,2891.375,2887.855,2890.135,0.3099 +1740642300000,2890.135,2893.945,2890.085,2893.395,0.2219 +1740642600000,2893.405,2893.455,2892.075,2892.985,0.1919 +1740642900000,2893.065,2893.115,2891.395,2891.865,0.0917 +1740643200000,2891.725,2892.035,2888.735,2888.735,0.2637 +1740643500000,2888.545,2891.375,2886.155,2888.265,0.296 +1740643800000,2888.065,2888.075,2883.815,2885.155,0.3711 +1740644100000,2885.095,2888.935,2884.765,2888.315,0.3324 +1740644400000,2888.335,2888.485,2884.675,2884.765,0.7333 +1740644700000,2884.765,2885.045,2880.135,2882.075,0.4396 +1740645000000,2882.045,2882.615,2881.075,2882.105,0.3057 +1740645300000,2882.135,2884.635,2880.745,2883.075,0.3806 +1740645600000,2883.005,2885.565,2881.455,2883.905,0.5355 +1740645900000,2883.905,2885.065,2883.275,2884.345,0.3892 +1740646200000,2884.335,2884.625,2881.235,2882.005,0.309 +1740646500000,2882.029,2882.865,2880.665,2881.205,0.4622 +1740646800000,2881.095,2882.165,2879.565,2880.015,0.5802 +1740647100000,2880.015,2881.535,2876.715,2879.565,0.6171 +1740647400000,2879.575,2888.935,2878.495,2886.775,0.5888 +1740647700000,2886.705,2888.265,2885.875,2886.985,0.2175 +1740648000000,2886.975,2887.265,2885.405,2886.425,0.1178 +1740648300000,2886.425,2893.315,2885.545,2890.648,0.311 +1740648600000,2890.675,2891.805,2888.525,2888.785,0.372 +1740648900000,2888.755,2889.285,2886.988,2887.918,0.2772 +1740649200000,2887.908,2889.715,2885.595,2885.818,0.2197 +1740649500000,2885.815,2887.285,2885.778,2886.855,0.1417 +1740649800000,2886.825,2888.125,2886.775,2887.385,0.1837 +1740650100000,2887.385,2887.745,2886.195,2887.215,0.1064 +1740650400000,2887.215,2888.975,2886.465,2888.755,0.2253 +1740650700000,2888.755,2888.905,2887.195,2888.875,0.1825 +1740651000000,2888.875,2889.285,2887.495,2887.995,0.1884 +1740651300000,2888.045,2888.595,2887.345,2887.795,0.1373 +1740651600000,2887.815,2889.885,2886.375,2889.795,0.1782 +1740651900000,2889.835,2891.955,2889.125,2890.965,0.2609 +1740652200000,2890.955,2893.548,2890.328,2891.465,0.4848 +1740652500000,2891.465,2891.615,2890.148,2890.565,0.2292 +1740652800000,2890.565,2891.965,2890.095,2891.438,0.1332 +1740653100000,2891.468,2891.895,2891.195,2891.765,0.1113 +1740653400000,2891.865,2893.875,2891.485,2893.605,0.1585 +1740653700000,2893.625,2894.845,2891.968,2891.995,0.3193 +1740654000000,2892.025,2892.875,2891.585,2891.638,0.1783 +1740654300000,2891.538,2891.908,2888.318,2891.825,0.2786 +1740654600000,2891.855,2894.715,2891.765,2893.625,0.1315 +1740654900000,2893.665,2894.055,2892.115,2892.658,0.1822 +1740655200000,2892.658,2892.705,2889.405,2889.768,0.3979 +1740655500000,2889.765,2890.178,2887.328,2888.515,0.2728 +1740655800000,2888.485,2888.785,2887.058,2887.175,0.2277 +1740656100000,2887.175,2887.735,2886.258,2887.308,0.2285 +1740656400000,2887.348,2888.725,2886.305,2888.708,0.2195 +1740656700000,2888.748,2888.768,2886.265,2886.755,0.2094 +1740657000000,2886.748,2886.748,2883.225,2884.375,0.2321 +1740657300000,2884.375,2885.125,2883.255,2883.935,0.1964 +1740657600000,2883.875,2884.735,2882.985,2883.595,0.3604 +1740657900000,2883.595,2884.455,2882.915,2883.505,0.4167 +1740658200000,2883.585,2885.375,2883.028,2885.185,0.1763 +1740658500000,2885.205,2887.648,2884.668,2887.165,0.4316 +1740658800000,2887.165,2887.708,2883.828,2884.958,0.3748 +1740659100000,2884.958,2885.548,2883.668,2884.945,0.2438 +1740659400000,2884.995,2885.508,2883.795,2885.245,0.202 +1740659700000,2885.245,2886.755,2884.595,2886.175,0.2896 +1740660000000,2886.215,2888.545,2884.918,2888.425,0.359 +1740660300000,2888.378,2888.455,2885.678,2885.838,0.2042 +1740660600000,2885.825,2886.565,2884.035,2886.425,0.2721 +1740660900000,2886.445,2887.035,2884.525,2884.865,0.3137 +1740661200000,2884.825,2887.875,2884.205,2887.765,0.3194 +1740661500000,2887.748,2888.085,2884.788,2885.835,0.3834 +1740661800000,2885.835,2887.448,2884.668,2886.305,0.3497 +1740662100000,2886.275,2889.085,2886.265,2888.885,0.4315 +1740662400000,2888.595,2891.955,2888.425,2888.975,0.2579 +1740662700000,2888.969,2890.125,2887.878,2887.878,0.2069 +1740663000000,2887.878,2889.678,2880.875,2886.948,0.2425 +1740663300000,2886.948,2886.948,2883.548,2886.325,0.3213 +1740663600000,2886.325,2887.598,2883.625,2886.068,0.3856 +1740663900000,2886.065,2888.448,2881.135,2886.098,0.6066 +1740664200000,2886.158,2890.735,2885.435,2890.395,0.3268 +1740664500000,2890.095,2891.155,2886.148,2888.668,0.3369 +1740664800000,2888.425,2891.448,2886.875,2889.835,0.4102 +1740665100000,2889.808,2889.808,2885.205,2888.005,0.3428 +1740665400000,2888.055,2889.915,2886.315,2889.375,0.2875 +1740665700000,2889.375,2891.215,2889.325,2890.668,0.3511 +1740666000000,2890.705,2892.175,2889.745,2890.215,0.3884 +1740666300000,2890.185,2891.348,2888.678,2889.048,0.6307 +1740666600000,2889.025,2890.838,2886.798,2886.958,0.781 +1740666900000,2886.948,2888.655,2882.585,2884.465,0.5309 +1740667200000,2884.435,2884.758,2880.045,2881.695,0.5769 +1740667500000,2881.695,2882.225,2867.685,2871.805,0.6326 +1740667800000,2871.825,2872.655,2867.565,2871.515,0.3213 +1740668100000,2871.605,2874.088,2870.548,2871.898,0.4075 +1740668400000,2871.898,2881.765,2870.078,2879.978,0.4888 +1740668700000,2879.975,2882.395,2874.315,2874.505,0.4563 +1740669000000,2874.555,2878.155,2873.125,2873.785,0.2813 +1740669300000,2873.765,2875.948,2870.745,2871.905,0.2897 +1740669600000,2871.925,2879.155,2871.415,2877.465,0.2636 +1740669900000,2877.385,2878.025,2875.225,2875.448,0.2399 +1740670200000,2875.425,2877.558,2874.538,2875.778,0.3606 +1740670500000,2875.718,2877.645,2874.848,2876.675,0.5771 +1740670800000,2876.585,2876.625,2875.055,2875.535,0.2202 +1740671100000,2875.535,2877.355,2873.925,2873.935,0.2177 +1740671400000,2874.018,2875.158,2871.075,2871.755,0.2471 +1740671700000,2871.758,2873.955,2871.598,2872.088,0.2312 +1740672000000,2871.928,2876.025,2871.478,2875.348,0.3422 +1740672300000,2875.288,2875.835,2873.065,2875.835,0.1846 +1740672600000,2875.835,2876.925,2874.575,2874.755,0.2886 +1740672900000,2874.768,2876.165,2874.305,2875.708,0.1898 +1740673200000,2875.688,2876.958,2874.325,2875.048,0.3727 +1740673500000,2875.048,2875.058,2872.548,2873.585,0.3936 +1740673800000,2873.618,2875.465,2872.555,2872.748,0.1498 +1740674100000,2872.748,2873.948,2871.748,2873.348,0.1679 +1740674400000,2873.348,2876.348,2873.348,2876.108,0.3085 +1740674700000,2876.025,2876.385,2875.248,2876.048,0.2738 +1740675000000,2876.098,2877.928,2876.048,2876.555,0.2898 +1740675300000,2876.528,2877.748,2875.878,2877.248,0.1283 +1740675600000,2877.248,2878.475,2876.695,2878.475,0.2303 +1740675900000,2878.645,2878.725,2876.775,2877.355,0.217 +1740676200000,2877.245,2877.395,2875.885,2876.855,0.1229 +1740676500000,2876.898,2877.915,2875.855,2877.585,0.111 +1740676800000,2877.625,2878.955,2876.825,2878.455,0.1245 +1740677100000,2878.455,2881.175,2878.365,2880.725,0.1389 +1740677400000,2880.695,2881.465,2879.435,2879.435,0.1221 +1740677700000,2879.448,2879.685,2877.565,2879.125,0.1685 +1740678000000,2879.138,2880.145,2878.285,2878.718,0.2022 +1740678300000,2878.735,2880.848,2878.735,2880.548,0.1426 +1740678600000,2880.495,2883.248,2880.348,2882.948,0.141 +1740678900000,2882.948,2883.588,2882.248,2882.988,0.2105 +1740679200000,2882.935,2885.648,2882.898,2884.148,0.2765 +1740679500000,2884.148,2886.048,2883.848,2885.648,0.1451 +1740679800000,2885.648,2886.848,2884.348,2885.848,0.1481 +1740680100000,2885.848,2886.548,2884.405,2884.848,0.162 +1740680400000,2884.748,2886.548,2884.508,2885.348,0.1758 +1740680700000,2885.348,2886.248,2883.448,2883.748,0.1505 +1740681000000,2883.648,2884.248,2882.548,2884.148,0.121 +1740681300000,2883.948,2885.748,2883.948,2884.848,0.0762 +1740681600000,2884.948,2886.048,2884.425,2884.948,0.0708 +1740681900000,2884.948,2885.748,2884.448,2885.148,0.0885 +1740682200000,2885.148,2885.448,2884.448,2885.048,0.0632 +1740682500000,2884.825,2887.248,2884.825,2887.248,0.0871 +1740682800000,2887.258,2887.508,2886.248,2886.248,0.1225 +1740683100000,2886.248,2886.968,2885.648,2885.928,0.0942 +1740683400000,2885.938,2886.688,2885.685,2885.868,0.1104 +1740683700000,2885.648,2886.148,2885.075,2886.028,0.1128 +1740684000000,2886.025,2886.288,2884.295,2884.688,0.1404 +1740684300000,2884.638,2884.658,2882.575,2883.005,0.248 +1740684600000,2883.035,2883.085,2877.135,2878.065,0.2222 +1740684900000,2878.025,2880.745,2877.935,2879.585,0.2774 +1740685200000,2879.575,2880.335,2877.135,2880.015,0.1526 +1740685500000,2880.075,2880.385,2877.055,2878.725,0.1401 +1740685800000,2878.725,2879.985,2878.395,2879.015,0.1281 +1740686100000,2879.035,2879.575,2878.055,2879.025,0.1445 +1740686400000,2879.035,2879.165,2877.045,2878.245,0.1537 +1740686700000,2878.315,2878.865,2876.355,2876.785,0.1898 +1740687000000,2876.785,2876.955,2874.385,2874.635,0.162 +1740687300000,2874.675,2875.865,2874.095,2874.925,0.1372 +1740687600000,2874.925,2875.865,2873.105,2875.745,0.1881 +1740687900000,2875.775,2876.155,2873.175,2873.775,0.143 +1740688200000,2873.725,2875.315,2873.155,2874.395,0.2019 +1740688500000,2874.325,2877.035,2874.295,2876.115,0.1841 +1740688800000,2876.115,2876.235,2874.585,2875.655,0.3558 +1740689100000,2875.615,2876.115,2874.295,2874.485,0.4288 +1740689400000,2874.485,2875.325,2873.395,2874.305,0.4545 +1740689700000,2874.305,2874.305,2872.538,2873.765,0.747 +1740690000000,2873.765,2873.845,2871.125,2872.345,0.0874 +1740690300000,2872.285,2874.988,2871.655,2874.905,0.1295 +1740690600000,2874.975,2876.125,2874.815,2874.855,0.0974 +1740690900000,2874.815,2874.835,2873.895,2874.185,0.0789 +1740691200000,2874.305,2874.605,2873.405,2874.225,0.0735 +1740691500000,2874.345,2876.385,2874.305,2875.945,0.1166 +1740691800000,2875.945,2877.205,2875.855,2876.885,0.0925 +1740692100000,2876.875,2877.775,2876.845,2877.135,0.0786 +1740692400000,2877.135,2877.555,2876.945,2877.075,0.048 +1740692700000,2877.075,2877.485,2876.335,2877.215,0.0994 +1740693000000,2877.215,2877.305,2876.648,2876.815,0.0714 +1740693300000,2876.985,2877.415,2876.485,2876.485,0.0461 +1740697200000,2876.298,2877.448,2875.348,2876.148,0.0728 +1740697500000,2876.215,2876.788,2875.965,2876.368,0.0356 +1740697800000,2876.348,2877.445,2876.248,2877.365,0.0166 +1740698100000,2877.365,2878.095,2876.785,2877.295,0.037 +1740698400000,2877.275,2877.305,2875.095,2875.265,0.0395 +1740698700000,2875.275,2876.035,2874.775,2874.985,0.0267 +1740699000000,2875.005,2876.175,2874.475,2875.775,0.0252 +1740699300000,2875.735,2875.965,2875.315,2875.865,0.0191 +1740699600000,2875.835,2876.165,2875.745,2875.855,0.0145 +1740699900000,2875.875,2876.405,2875.175,2875.685,0.0233 +1740700200000,2875.675,2876.695,2875.565,2876.655,0.0264 +1740700500000,2876.675,2876.675,2875.665,2875.815,0.0233 +1740700800000,2875.825,2875.825,2874.728,2875.395,0.0269 +1740701100000,2875.445,2875.705,2875.055,2875.105,0.0208 +1740701400000,2875.125,2875.295,2874.675,2875.215,0.0169 +1740701700000,2875.175,2876.375,2875.035,2876.208,0.0798 +1740702000000,2876.258,2878.225,2876.248,2877.905,0.0304 +1740702300000,2877.885,2879.635,2877.495,2879.095,0.0494 +1740702600000,2879.155,2879.825,2877.815,2878.255,0.2079 +1740702900000,2878.255,2879.645,2878.205,2879.625,0.1682 +1740703200000,2879.615,2880.125,2878.245,2878.255,0.1612 +1740703500000,2878.255,2878.255,2876.975,2877.175,0.1226 +1740703800000,2877.175,2877.475,2876.825,2877.085,0.1397 +1740704100000,2877.125,2878.035,2876.745,2876.755,0.2776 +1740704400000,2876.858,2878.995,2876.725,2878.455,0.6993 +1740704700000,2878.435,2883.645,2878.345,2883.485,0.3204 +1740705000000,2883.485,2884.925,2878.248,2878.448,0.3789 +1740705300000,2878.548,2880.005,2877.848,2878.975,0.2392 +1740705600000,2878.985,2880.255,2878.555,2879.475,0.0662 +1740705900000,2879.435,2881.105,2878.885,2880.695,0.0984 +1740706200000,2880.675,2882.005,2878.905,2879.535,0.1998 +1740706500000,2879.565,2880.125,2878.285,2879.885,0.089 +1740706800000,2879.908,2881.565,2879.145,2879.205,0.163 +1740707100000,2879.205,2880.835,2879.205,2880.265,0.098 +1740707400000,2880.275,2880.385,2874.405,2874.965,0.4128 +1740707700000,2874.945,2875.705,2873.625,2874.575,0.1746 +1740708000000,2874.575,2874.615,2870.535,2870.645,0.3009 +1740708300000,2870.635,2875.725,2870.235,2874.245,0.2455 +1740708600000,2874.225,2874.465,2871.985,2874.395,0.1641 +1740708900000,2874.375,2874.885,2873.265,2874.465,0.1306 +1740709200000,2874.465,2877.268,2874.265,2877.135,0.2003 +1740709500000,2877.178,2877.648,2874.825,2874.868,0.2345 +1740709800000,2874.878,2876.518,2874.275,2874.995,0.1581 +1740710100000,2875.068,2875.385,2873.655,2874.225,0.1082 +1740710400000,2874.135,2875.575,2873.665,2874.865,0.0877 +1740710700000,2874.905,2876.175,2874.388,2875.505,0.09 +1740711000000,2875.445,2875.635,2873.785,2873.805,0.0547 +1740711300000,2873.688,2874.525,2872.445,2873.275,0.1901 +1740711600000,2873.275,2874.095,2872.915,2873.115,0.4342 +1740711900000,2873.015,2876.235,2872.965,2873.678,0.3521 +1740712200000,2873.708,2875.228,2873.478,2873.605,0.1743 +1740712500000,2873.618,2873.788,2870.985,2871.335,0.3516 +1740712800000,2871.315,2871.685,2867.738,2868.825,0.3494 +1740713100000,2868.855,2869.635,2868.015,2868.245,0.1034 +1740713400000,2868.325,2869.445,2867.738,2868.405,0.1024 +1740713700000,2868.385,2869.425,2867.508,2867.985,0.1156 +1740714000000,2868.035,2868.478,2863.428,2863.508,0.2091 +1740714300000,2863.538,2865.995,2863.538,2865.895,0.1164 +1740714600000,2865.835,2866.695,2864.735,2866.085,0.1046 +1740714900000,2866.085,2866.675,2865.365,2865.565,0.0592 +1740715200000,2865.545,2865.865,2860.648,2862.465,0.1209 +1740715500000,2862.465,2863.005,2859.688,2859.965,0.1106 +1740715800000,2859.935,2865.038,2859.065,2863.425,0.1723 +1740716100000,2863.405,2863.405,2857.745,2859.095,0.2042 +1740716400000,2859.075,2860.855,2856.785,2860.125,0.2433 +1740716700000,2860.125,2860.305,2858.775,2859.595,0.0822 +1740717000000,2859.625,2860.135,2858.905,2859.435,0.0914 +1740717300000,2859.435,2860.315,2858.255,2860.235,0.0871 +1740717600000,2860.185,2863.495,2860.055,2862.855,0.144 +1740717900000,2862.855,2864.605,2862.585,2864.505,0.1778 +1740718200000,2864.525,2864.825,2863.265,2864.585,0.0979 +1740718500000,2864.565,2864.825,2863.278,2863.278,0.0833 +1740718800000,2863.268,2863.925,2862.585,2862.585,0.0701 +1740719100000,2862.618,2863.755,2862.195,2863.655,0.0624 +1740719400000,2863.395,2864.765,2862.555,2863.795,0.1074 +1740719700000,2863.838,2865.825,2863.115,2864.575,0.1939 +1740720000000,2864.555,2864.615,2863.795,2864.105,0.0666 +1740720300000,2864.135,2864.285,2863.075,2863.125,0.0551 +1740720600000,2863.135,2864.295,2862.015,2863.315,0.1197 +1740720900000,2863.505,2863.905,2861.675,2861.775,0.0799 +1740721200000,2861.715,2864.275,2861.608,2864.155,0.0938 +1740721500000,2864.155,2864.375,2862.815,2863.915,0.1101 +1740721800000,2863.945,2866.885,2863.445,2865.885,0.1032 +1740722100000,2865.955,2866.135,2863.715,2863.855,0.1156 +1740722400000,2863.948,2864.485,2863.405,2863.645,0.1733 +1740722700000,2863.545,2863.545,2862.255,2862.745,0.2112 +1740723000000,2862.785,2863.245,2861.705,2863.015,0.0753 +1740723300000,2862.985,2865.005,2862.975,2864.065,0.0975 +1740723600000,2864.055,2865.665,2863.765,2864.885,0.1258 +1740723900000,2864.865,2866.495,2864.285,2865.445,0.1282 +1740724200000,2865.455,2865.548,2863.305,2864.555,0.3693 +1740724500000,2864.608,2864.668,2863.135,2864.055,0.1309 +1740724800000,2864.035,2864.645,2863.935,2863.965,0.051 +1740725100000,2864.005,2864.815,2863.135,2863.945,0.0702 +1740725400000,2863.995,2864.515,2863.425,2863.695,0.0627 +1740725700000,2863.705,2864.205,2863.145,2863.375,0.0621 +1740726000000,2863.395,2864.965,2863.015,2864.905,0.1151 +1740726300000,2864.905,2865.045,2862.398,2864.205,0.3689 +1740726600000,2864.225,2864.685,2862.635,2862.655,0.1305 +1740726900000,2862.595,2863.005,2861.185,2861.545,0.2543 +1740727200000,2861.495,2861.735,2858.415,2858.595,0.5499 +1740727500000,2858.655,2858.925,2857.175,2858.885,0.1583 +1740727800000,2858.885,2861.065,2858.375,2859.085,0.086 +1740728100000,2859.075,2860.205,2858.625,2859.793,0.0631 +1740728400000,2859.965,2860.965,2858.965,2859.465,0.1524 +1740728700000,2859.505,2860.145,2858.085,2859.895,0.1649 +1740729000000,2859.865,2860.845,2858.685,2859.795,0.1602 +1740729300000,2859.775,2860.835,2858.455,2858.535,0.083 +1740729600000,2858.515,2858.925,2856.685,2857.755,0.1766 +1740729900000,2857.795,2860.145,2857.715,2858.995,0.2457 +1740730200000,2859.025,2859.185,2856.945,2856.965,0.3528 +1740730500000,2856.955,2857.095,2853.775,2854.305,0.2821 +1740730800000,2854.305,2855.095,2853.505,2854.885,0.116 +1740731100000,2854.865,2855.845,2854.175,2855.175,0.1583 +1740731400000,2855.165,2856.148,2854.625,2855.495,0.1201 +1740731700000,2855.525,2857.048,2855.105,2855.465,0.1042 +1740732000000,2855.435,2855.505,2852,2852.065,0.1971 +1740732300000,2852.055,2854.865,2850.788,2851.868,0.3481 +1740732600000,2851.775,2855.655,2851.688,2855.525,0.0943 +1740732900000,2855.495,2857.235,2854.655,2855.865,0.1192 +1740733200000,2855.845,2857.995,2855.665,2857.615,0.1499 +1740733500000,2857.585,2861.055,2857.375,2860.375,0.1319 +1740733800000,2860.365,2860.865,2858.725,2860.035,0.2185 +1740734100000,2860.058,2862.395,2860.015,2861.628,0.1276 +1740734400000,2861.658,2863.345,2860.905,2862.445,0.1809 +1740734700000,2862.455,2864.175,2862.085,2862.215,0.1669 +1740735000000,2862.245,2863.675,2860.895,2862.345,0.3438 +1740735300000,2862.345,2863.395,2861.405,2861.435,0.2665 +1740735600000,2861.435,2861.715,2860.255,2860.845,0.2445 +1740735900000,2860.885,2861.415,2859.425,2861.305,0.1423 +1740736200000,2861.305,2863.165,2861.095,2861.685,0.1149 +1740736500000,2861.705,2862.895,2861.335,2862.255,0.1116 +1740736800000,2862.235,2862.285,2860.715,2861.695,0.2798 +1740737100000,2861.665,2864.205,2861.645,2862.885,0.377 +1740737400000,2862.885,2862.915,2861.665,2862.068,0.2155 +1740737700000,2862.058,2862.858,2861.275,2861.948,0.2252 +1740738000000,2861.945,2862.348,2860.995,2861.928,0.1656 +1740738300000,2861.928,2862.098,2860.648,2861.085,0.3655 +1740738600000,2861.195,2862.548,2860.495,2862.335,0.2677 +1740738900000,2862.385,2863.675,2861.915,2863.565,0.135 +1740739200000,2863.595,2863.935,2863.205,2863.885,0.0563 +1740739500000,2863.925,2864.745,2863.645,2864.085,0.087 +1740739800000,2864.125,2864.175,2862.795,2863.395,0.074 +1740740100000,2863.375,2863.865,2861.825,2862.545,0.2759 +1740740400000,2862.525,2863.348,2862.515,2862.648,0.1004 +1740740700000,2862.648,2863.548,2862.248,2862.248,0.1249 +1740741000000,2862.248,2863.045,2861.305,2862.635,0.1329 +1740741300000,2862.635,2862.845,2859.885,2859.885,0.0966 +1740741600000,2859.845,2862.605,2858.805,2862.185,0.1738 +1740741900000,2862.215,2862.625,2861.255,2861.305,0.0915 +1740742200000,2861.295,2861.865,2860.648,2861.145,0.0774 +1740742500000,2861.145,2861.618,2860.225,2860.958,0.1612 +1740742800000,2860.958,2861.948,2860.958,2861.348,0.0605 +1740743100000,2861.648,2861.765,2860.048,2860.395,0.0726 +1740743400000,2860.375,2860.755,2859.618,2860.718,0.1684 +1740743700000,2860.775,2862.748,2860.538,2861.995,0.2912 +1740744000000,2861.975,2864.725,2861.875,2864.118,0.3494 +1740744300000,2864.138,2864.698,2863.315,2864.278,0.2084 +1740744600000,2864.215,2864.288,2860.955,2862.468,0.3029 +1740744900000,2862.448,2863.415,2862.228,2862.955,0.2871 +1740745200000,2862.988,2863.925,2862.105,2862.418,0.1984 +1740745500000,2862.405,2863.618,2862.128,2862.648,0.22 +1740745800000,2862.748,2862.748,2860.095,2860.605,0.2785 +1740746100000,2860.588,2860.645,2857.865,2858.505,0.2629 +1740746400000,2858.505,2859.598,2856.095,2856.145,0.3344 +1740746700000,2856.138,2857.995,2856.125,2857.445,0.1657 +1740747000000,2857.445,2857.765,2854.178,2854.788,0.1723 +1740747300000,2854.848,2856.315,2854.488,2856.148,0.1156 +1740747600000,2856.145,2859.848,2856.115,2857.498,0.5444 +1740747900000,2857.439,2860.315,2856.945,2859.415,0.6707 +1740748200000,2859.415,2861.015,2857.805,2861.005,0.7769 +1740748500000,2861.005,2862.105,2859.125,2859.855,0.424 +1740748800000,2859.885,2859.925,2855.825,2856.775,0.3893 +1740749100000,2856.775,2857.358,2853.865,2856.935,0.3175 +1740749400000,2857.258,2858.435,2852.425,2856.115,0.2036 +1740749700000,2856.145,2857.995,2854.108,2855.445,0.3987 +1740750000000,2855.395,2857.648,2853.825,2855.765,0.5169 +1740750300000,2855.788,2856.448,2853.185,2853.735,0.2852 +1740750600000,2853.728,2854.248,2851.238,2851.478,0.2214 +1740750900000,2851.458,2853.118,2848.068,2848.338,0.3409 +1740751200000,2848.388,2849.738,2845.238,2845.525,0.3489 +1740751500000,2845.525,2846.595,2842.035,2845.025,0.3537 +1740751800000,2846.115,2848.248,2845.305,2846.165,0.9403 +1740752100000,2846.168,2850.995,2845.645,2849.905,0.5132 +1740752400000,2849.905,2851.455,2847.968,2848.535,0.3419 +1740752700000,2848.559,2848.605,2845.519,2846.545,0.3757 +1740753000000,2846.545,2846.958,2842.888,2843.838,0.6801 +1740753300000,2843.828,2845.398,2841.465,2842.635,0.6176 +1740753600000,2842.725,2842.725,2838,2838.499,0.6566 +1740753900000,2838.499,2840.655,2836.115,2837.245,0.8763 +1740754200000,2837.129,2838.955,2835.395,2835.485,0.8811 +1740754500000,2835.485,2836.755,2833.248,2833.675,0.9877 +1740754800000,2833.665,2836.459,2832.455,2835.275,0.7779 +1740755100000,2835.355,2838.455,2833.845,2837.765,0.8706 +1740755400000,2837.765,2842.325,2837.225,2838.795,0.8069 +1740755700000,2838.948,2840.475,2838.125,2839.475,0.5196 +1740756000000,2839.375,2841.679,2838.865,2839.625,0.5456 +1740756300000,2839.735,2842.579,2839.225,2842.235,0.562 +1740756600000,2842.155,2845.178,2841.225,2844.105,0.5093 +1740756900000,2843.965,2844.115,2839.005,2840.325,0.272 +1740757200000,2840.315,2842.245,2839.595,2841.575,0.2116 +1740757500000,2841.555,2845.075,2840.005,2845.075,0.3902 +1740757800000,2845.155,2850.065,2844.855,2848.855,0.4212 +1740758100000,2848.849,2850.465,2848.145,2849.915,0.3925 +1740758400000,2850.015,2851.575,2848.665,2851.465,0.6347 +1740758700000,2851.465,2853.795,2851.165,2852.185,0.2414 +1740759000000,2852.155,2853.755,2850.745,2851.535,0.2924 +1740759300000,2851.565,2851.615,2848.678,2849.065,0.237 +1740759600000,2849.005,2850.565,2848.645,2849.345,0.3254 +1740759900000,2849.325,2849.945,2847.545,2848.385,0.172 +1740760200000,2848.415,2849.625,2847.595,2848.625,0.1549 +1740760500000,2848.655,2851.688,2848.315,2850.705,0.1742 +1740760800000,2850.685,2851.055,2847.525,2847.695,0.107 +1740761100000,2847.675,2849.555,2846.065,2848.185,0.1852 +1740761400000,2848.165,2849.485,2846.355,2848.985,0.1415 +1740761700000,2848.985,2850.515,2847.895,2848.485,0.2598 +1740762000000,2848.475,2851.005,2847.955,2850.615,0.3008 +1740762300000,2850.579,2851.345,2848.185,2848.595,0.2222 +1740762600000,2848.575,2849.425,2847.225,2848.175,0.1535 +1740762900000,2848.225,2848.655,2846.995,2847.635,0.1039 +1740763200000,2847.595,2847.665,2846.425,2846.615,0.1393 +1740763500000,2846.615,2847.685,2845.745,2846.715,0.1618 +1740763800000,2846.695,2846.945,2844.558,2845.565,0.2163 +1740764100000,2845.595,2846.965,2845.035,2846.395,0.1348 +1740764400000,2846.365,2846.575,2844.955,2845.105,0.1631 +1740764700000,2845.075,2846.525,2844.415,2844.705,0.1857 +1740765000000,2844.725,2845.805,2844.495,2844.685,0.1574 +1740765300000,2844.665,2845.725,2844.325,2844.935,0.2057 +1740765600000,2844.875,2846.035,2843.395,2843.835,0.2171 +1740765900000,2843.785,2844.725,2842.935,2842.985,0.1272 +1740766200000,2842.845,2843.695,2842,2842.915,0.1332 +1740766500000,2842.885,2846.755,2840.915,2845.425,0.2322 +1740766800000,2845.348,2846.605,2842.725,2843.285,0.177 +1740767100000,2843.285,2844.375,2838,2839.275,0.3269 +1740767400000,2839.315,2842.995,2839.295,2842.965,0.3169 +1740767700000,2843.055,2845.928,2842.848,2845.228,0.1763 +1740768000000,2845.218,2846.648,2845.148,2845.855,0.1246 +1740768300000,2845.815,2847.458,2845.128,2847.428,0.2561 +1740768600000,2847.428,2847.428,2845.425,2846.648,0.271 +1740768900000,2846.548,2846.555,2844.798,2844.998,0.3799 +1740769200000,2845.065,2845.978,2844.578,2844.705,0.3983 +1740769500000,2844.705,2846.725,2844.635,2845.775,0.2032 +1740769800000,2845.695,2847.248,2845.105,2846.948,0.1138 +1740770100000,2846.848,2848.048,2844.648,2845.448,0.2604 +1740770400000,2845.468,2845.468,2843.765,2845.125,0.3881 +1740770700000,2845.125,2845.745,2844.775,2845.305,0.1379 +1740771000000,2845.225,2845.895,2844.795,2845.335,0.114 +1740771300000,2845.335,2848.978,2845.155,2848.425,0.1919 +1740771600000,2848.405,2848.725,2847.388,2847.775,0.2216 +1740771900000,2847.805,2848.565,2847.365,2848.295,0.1792 +1740772200000,2848.215,2850.755,2848.085,2850.348,0.2119 +1740772500000,2850.368,2850.648,2848.655,2849.455,0.4344 +1740772800000,2849.415,2850.805,2848.995,2850.765,0.2986 +1740773100000,2850.765,2852.098,2850.655,2852.098,0.2664 +1740773400000,2852.025,2853.878,2851.675,2853.355,0.2667 +1740773700000,2853.355,2853.528,2851.898,2852.228,0.2163 +1740774000000,2852.305,2852.305,2850.098,2850.748,0.2202 +1740774300000,2850.788,2851.085,2849.988,2850.265,0.1877 +1740774600000,2850.255,2850.995,2848.388,2848.405,0.1939 +1740774900000,2848.425,2849.248,2847.495,2848.585,0.2338 +1740775200000,2848.555,2850.005,2848.555,2849.848,0.2376 +1740775500000,2849.948,2851.835,2849.148,2851.718,0.2406 +1740775800000,2851.785,2853.248,2851.785,2853.048,0.2388 +1740776100000,2853.148,2854.935,2852.015,2854.475,0.355 +1740776400000,2854.495,2855.175,2854.065,2854.255,0.1984 +1740776700000,2854.245,2854.608,2853.145,2854.038,0.1059 +1740777000000,2854.035,2855.055,2854.035,2854.595,0.0857 +1740777300000,2854.645,2857.788,2854.565,2857.295,0.1326 +1740777600000,2857.428,2857.828,2856.885,2857.115,0.0902 +1740777900000,2857.028,2857.195,2856.168,2856.805,0.0743 +1740778200000,2856.815,2857.465,2856.455,2857.425,0.0344 +1740778500000,2857.445,2858.355,2857.195,2857.895,0.0404 +1740778800000,2857.895,2858.295,2857.345,2857.645,0.0476 +1740779100000,2857.635,2858.785,2857.285,2858.485,0.0542 +1740779400000,2858.515,2859.255,2858.315,2858.885,0.0567 +1740779700000,2858.975,2859.525,2856.998,2856.998,0.0831 +1740956400000,2855.205,2874.935,2855.075,2873.415,0.3934 +1740956700000,2873.415,2874.115,2869.205,2873.845,0.5394 +1740957000000,2873.775,2876.905,2871.645,2872.785,0.64 +1740957300000,2872.685,2873.595,2870.475,2873.595,0.1154 +1740957600000,2873.575,2873.885,2869.875,2870.145,0.15 +1740957900000,2870.135,2871.805,2869.775,2870.875,0.1155 +1740958200000,2870.875,2872.055,2869.625,2872.055,0.1051 +1740958500000,2871.945,2872.275,2871.085,2871.608,0.1035 +1740958800000,2871.765,2872.515,2870.565,2871.325,0.0715 +1740959100000,2871.315,2872.095,2863.805,2864.698,0.1348 +1740959400000,2864.498,2867.048,2864.148,2866.948,0.0575 +1740959700000,2866.948,2870.848,2866.678,2870.608,0.0583 +1740960000000,2870.608,2871.091,2867.325,2868.948,0.1094 +1740960300000,2869.048,2869.348,2865.955,2868.125,0.0963 +1740960600000,2868.145,2870.085,2868.055,2870.005,0.0482 +1740960900000,2869.985,2870.905,2868.645,2870.275,0.0955 +1740961200000,2870.255,2870.295,2867.468,2868.588,0.1078 +1740961500000,2868.588,2869.848,2867.515,2869.368,0.1068 +1740961800000,2869.368,2869.798,2867.438,2867.438,0.1311 +1740962100000,2867.438,2869.118,2866.985,2867.478,0.1316 +1740962400000,2867.518,2869.348,2867.378,2868.268,0.0867 +1740962700000,2868.268,2868.848,2867.168,2867.448,0.0781 +1740963000000,2867.748,2868.048,2866.235,2867.448,0.1288 +1740963300000,2867.448,2867.848,2864.895,2865.495,0.1326 +1740963600000,2865.525,2868.615,2863.868,2867.638,0.361 +1740963900000,2867.638,2868.495,2866.408,2866.408,0.2621 +1740964200000,2866.408,2868.948,2866.148,2867.628,0.214 +1740964500000,2867.628,2869.198,2865.958,2868.528,0.2289 +1740964800000,2868.568,2869.548,2867.825,2868.848,0.1787 +1740965100000,2868.848,2870.955,2867.395,2870.885,0.1624 +1740965400000,2870.885,2871.815,2870.315,2870.615,0.1631 +1740965700000,2870.585,2870.915,2868.825,2869.285,0.1428 +1740966000000,2869.305,2869.965,2868.535,2868.875,0.0782 +1740966300000,2868.945,2869.755,2868.205,2869.185,0.111 +1740966600000,2869.165,2871.565,2869.048,2871.048,0.1492 +1740966900000,2871.065,2871.848,2870.225,2870.765,0.119 +1740967200000,2870.735,2871.015,2869.665,2870.275,0.1375 +1740967500000,2870.305,2871.295,2869.965,2870.335,0.1181 +1740967800000,2870.355,2871.005,2869.885,2869.975,0.0902 +1740968100000,2869.958,2871.695,2869.665,2871.615,0.0979 +1740968400000,2871.605,2871.815,2870.705,2870.885,0.0959 +1740968700000,2870.875,2871.285,2869.435,2870.005,0.0888 +1740969000000,2869.725,2870.275,2868.995,2870.045,0.1048 +1740969300000,2870.075,2870.425,2869.345,2870.025,0.0658 +1740969600000,2870.005,2870.295,2869.305,2869.965,0.0543 +1740969900000,2869.945,2870.135,2868.135,2868.205,0.0587 +1740970200000,2868.275,2870.115,2868.185,2869.195,0.0785 +1740970500000,2869.135,2869.395,2867.848,2868.035,0.0811 +1740970800000,2867.848,2867.848,2865.985,2866.585,0.1009 +1740971100000,2866.645,2866.745,2863.555,2864.145,0.1415 +1740971400000,2864.105,2864.175,2861.725,2862.715,0.1506 +1740971700000,2862.695,2863.355,2861.355,2862.765,0.1231 +1740972000000,2862.775,2863.265,2859.055,2862.015,0.1507 +1740972300000,2862.025,2862.625,2861.075,2861.755,0.1542 +1740972600000,2861.755,2863.545,2861.505,2863.285,0.1514 +1740972900000,2863.265,2864.695,2863.175,2864.585,0.3006 +1740973200000,2864.565,2865.245,2864.295,2864.695,0.1039 +1740973500000,2864.675,2864.785,2863.915,2864.025,0.1234 +1740973800000,2864.065,2866.185,2864.065,2865.348,0.2222 +1740974100000,2865.348,2865.348,2863.788,2864.655,0.4398 +1740974400000,2864.648,2864.965,2863.635,2863.948,0.2666 +1740974700000,2863.948,2863.948,2862.875,2863.645,0.0788 +1740975000000,2863.685,2864.095,2863.368,2864.095,0.0436 +1740975300000,2864.115,2864.175,2863.368,2863.725,0.0344 +1740975600000,2863.755,2864.295,2863.718,2863.775,0.0309 +1740975900000,2863.775,2864.325,2863.538,2864.305,0.0896 +1740976200000,2864.305,2866.115,2863.735,2865.735,0.2503 +1740976500000,2865.735,2866.635,2865.735,2866.525,0.0681 +1740976800000,2866.565,2867.755,2866.435,2867.675,0.129 +1740977100000,2867.695,2868.345,2867.215,2867.675,0.2254 +1740977400000,2867.615,2868.085,2867.468,2867.658,0.3288 +1740977700000,2867.658,2867.805,2867.248,2867.248,0.0589 +1740978000000,2867.248,2867.248,2866.085,2866.185,0.0425 +1740978300000,2866.195,2866.395,2865.585,2865.635,0.0354 +1740978600000,2865.705,2866.925,2865.705,2866.855,0.0356 +1740978900000,2866.825,2867.135,2866.808,2866.905,0.0271 +1740979200000,2866.885,2867.325,2866.058,2866.435,0.0826 +1740979500000,2866.625,2866.685,2865.455,2865.555,0.0714 +1740979800000,2865.535,2866.248,2862.175,2862.845,0.1802 +1740980100000,2862.905,2864.415,2862.225,2862.505,0.0856 +1740980400000,2862.465,2863.005,2862.025,2862.455,0.0961 +1740980700000,2862.475,2862.695,2861.258,2862.575,0.0953 +1740981000000,2862.555,2863.025,2861.858,2862.965,0.0867 +1740981300000,2862.995,2863.885,2862.995,2863.695,0.0966 +1740981600000,2863.675,2865.065,2863.335,2864.908,0.1878 +1740981900000,2864.908,2865.308,2862.648,2863.795,0.2863 +1740982200000,2863.775,2865.905,2863.565,2865.055,0.1348 +1740982500000,2865.035,2865.115,2863.585,2863.635,0.0819 +1740982800000,2863.655,2863.785,2862.495,2863.345,0.1255 +1740983100000,2863.339,2863.665,2862.955,2863.195,0.0932 +1740983400000,2863.175,2863.645,2861.575,2862.155,0.1074 +1740983700000,2862.105,2862.945,2862.025,2862.405,0.0605 +1740984000000,2862.305,2863.205,2862.175,2862.875,0.0988 +1740984300000,2862.875,2864.065,2862.735,2863.595,0.12 +1740984600000,2863.745,2865.635,2863.705,2865.545,0.0949 +1740984900000,2865.535,2865.685,2864.748,2865.248,0.1293 +1740985200000,2865.465,2866.205,2864.755,2864.755,0.3371 +1740985500000,2864.775,2865.545,2863.905,2864.065,0.2355 +1740985800000,2863.985,2864.725,2862.335,2863.375,0.341 +1740986100000,2863.375,2863.548,2861.185,2862.345,0.2432 +1740986400000,2862.375,2862.875,2861.695,2862.245,0.1077 +1740986700000,2862.188,2862.508,2860.505,2861.285,0.1493 +1740987000000,2861.279,2863.155,2860.905,2862.215,0.1651 +1740987300000,2862.215,2862.215,2860.805,2861.995,0.1336 +1740987600000,2861.985,2861.985,2860.915,2861.225,0.0637 +1740987900000,2861.215,2861.295,2859.935,2860.675,0.0494 +1740988200000,2860.645,2863.215,2860.325,2862.155,0.1156 +1740988500000,2862.185,2863.355,2862.015,2863.165,0.081 +1740988800000,2863.205,2863.715,2861.875,2863.085,0.2385 +1740989100000,2863.055,2863.595,2861.625,2863.525,0.3582 +1740989400000,2863.515,2864.925,2862.855,2863.865,0.2917 +1740989700000,2863.865,2864.355,2862.245,2863.045,0.2429 +1740990000000,2863.045,2863.045,2860.095,2860.485,0.4579 +1740990300000,2860.485,2860.705,2858.735,2860.125,0.2199 +1740990600000,2859.895,2861.635,2858.985,2861.445,0.1212 +1740990900000,2861.445,2865.695,2861.228,2865.125,0.1733 +1740991200000,2865.095,2865.385,2863.815,2864.875,0.329 +1740991500000,2864.875,2867.175,2864.875,2866.355,0.59 +1740991800000,2866.355,2868.705,2866.145,2868.185,0.347 +1740992100000,2868.185,2868.645,2866.835,2868.445,0.2888 +1740992400000,2868.495,2869.445,2866.945,2869.005,0.2467 +1740992700000,2869.025,2869.795,2868.115,2868.945,0.1536 +1740993000000,2868.955,2869.905,2867.965,2869.045,0.1902 +1740993300000,2869.075,2870.948,2868.965,2869.665,0.1972 +1740993600000,2869.665,2871.435,2869.275,2870.065,0.1224 +1740993900000,2870.065,2870.635,2869.245,2869.305,0.2206 +1740994200000,2869.245,2869.545,2867.725,2868.535,0.1214 +1740994500000,2868.465,2869.335,2867.455,2867.925,0.1007 +1740994800000,2867.905,2868.745,2864.145,2864.345,0.1456 +1740995100000,2864.365,2867.765,2864.225,2866.355,0.3535 +1740995400000,2866.325,2869.605,2866.005,2868.978,0.0732 +1740995700000,2868.948,2869.695,2866.975,2867.195,0.1592 +1740996000000,2867.225,2868.845,2867.205,2868.055,0.0645 +1740996300000,2868.085,2868.225,2866.985,2867.478,0.0728 +1740996600000,2867.468,2868.248,2866.945,2868.148,0.1336 +1740996900000,2868.148,2868.895,2867.758,2868.435,0.107 +1740997200000,2868.435,2870.715,2868.435,2869.655,0.1111 +1740997500000,2869.735,2869.735,2868.745,2868.885,0.0767 +1740997800000,2868.925,2869.63,2868.02,2868.85,0.3596 +1740998100000,2868.41,2870.05,2868.09,2869.33,0.528 +1740998400000,2869.12,2871.36,2868.48,2871.12,0.4513 +1740998700000,2871.08,2872.04,2870.91,2871.71,0.3046 +1740999000000,2871.65,2873.31,2871.05,2873.22,0.4123 +1740999300000,2873.25,2873.55,2871.395,2871.785,0.2281 +1740999600000,2871.755,2872.485,2871.125,2872.385,0.1208 +1740999900000,2872.365,2873.965,2872.205,2873.375,0.134 +1741000200000,2873.405,2875.275,2873.315,2874.475,0.0737 +1741000500000,2874.505,2874.525,2871.688,2871.885,0.1582 +1741000800000,2871.698,2873.115,2871.418,2872.795,0.105 +1741001100000,2872.765,2873.225,2872.515,2873.115,0.0443 +1741001400000,2873.135,2873.325,2871.775,2872.885,0.0422 +1741001700000,2872.885,2873.345,2872.565,2872.995,0.0608 +1741002000000,2872.815,2873.445,2872.335,2872.565,0.0548 +1741002300000,2872.595,2874.345,2872.395,2874.195,0.0477 +1741002600000,2874.175,2874.735,2873.685,2874.345,0.1201 +1741002900000,2874.365,2875.095,2874.175,2874.225,0.0719 +1741003200000,2874.175,2876.185,2874.005,2875.865,0.0803 +1741003500000,2875.895,2876.265,2873.875,2875.085,0.0569 +1741003800000,2875.105,2875.245,2873.825,2874.045,0.0774 +1741004100000,2874.085,2874.925,2874.065,2874.585,0.0465 +1741004400000,2874.495,2875.155,2874.115,2874.635,0.0433 +1741004700000,2874.675,2875.955,2874.475,2875.945,0.0277 +1741005000000,2875.915,2877.295,2875.855,2876.905,0.0528 +1741005300000,2876.848,2877.478,2875.348,2876.415,0.1617 +1741005600000,2876.415,2876.665,2874.158,2876.665,0.1181 +1741005900000,2876.685,2877.348,2875.655,2876.045,0.0896 +1741006200000,2876.065,2877.095,2875.685,2876.335,0.0508 +1741006500000,2876.325,2876.745,2875.225,2875.475,0.0776 +1741006800000,2875.445,2876.075,2873.985,2874.148,0.2422 +1741007100000,2874.148,2874.655,2870,2870.755,0.1976 +1741007400000,2870.718,2874.925,2868.465,2874.685,0.2271 +1741007700000,2874.695,2875.235,2871.015,2871.525,0.1453 +1741008000000,2871.318,2871.835,2870.515,2871.065,0.1469 +1741008300000,2871.085,2872.105,2869.205,2870.905,0.4422 +1741008600000,2870.855,2874.145,2870.055,2873.815,0.5436 +1741008900000,2873.845,2874.815,2873.255,2873.555,0.266 +1741009200000,2873.595,2874.205,2871.655,2872.805,0.1399 +1741009500000,2872.845,2873.445,2871.115,2872.435,0.1083 +1741009800000,2872.375,2873.505,2871.945,2872.595,0.1138 +1741010100000,2872.565,2873.185,2871.835,2872.475,0.188 +1741010400000,2872.485,2873.735,2871.085,2873.505,0.2697 +1741010700000,2873.525,2875.095,2873.205,2873.405,0.3477 +1741011000000,2873.435,2873.435,2871.275,2873.105,0.4377 +1741011300000,2873.105,2874.315,2873.105,2873.705,0.2013 +1741011600000,2873.725,2874.735,2873.445,2874.165,0.2189 +1741011900000,2874.085,2874.255,2872.205,2873.795,0.2402 +1741012200000,2873.628,2879.055,2873.395,2878.685,0.8595 +1741012500000,2878.695,2882.635,2878.695,2881.715,0.5567 +1741012800000,2881.725,2882.885,2877.495,2877.675,0.281 +1741013100000,2877.565,2879.355,2874.545,2878.055,0.2513 +1741013400000,2878.115,2878.745,2876.205,2877.515,0.1221 +1741013700000,2877.595,2878.555,2876.075,2876.958,0.1138 +1741014000000,2876.415,2879.885,2873.348,2879.035,0.2767 +1741014300000,2879.305,2881.615,2878.465,2879.025,0.2157 +1741014600000,2878.995,2881.705,2878.045,2880.255,0.2068 +1741014900000,2880.155,2883.145,2879.995,2882.725,0.1572 +1741015200000,2882.715,2886.945,2882.365,2886.285,0.3932 +1741015500000,2886.275,2889.435,2885.035,2889.075,0.2626 +1741015800000,2889.085,2890.215,2886.185,2887.865,0.2631 +1741016100000,2887.799,2887.815,2883.765,2885.745,0.3235 +1741016400000,2885.778,2887.245,2885.215,2887.055,0.2081 +1741016700000,2887.065,2887.085,2885.065,2886.175,0.2502 +1741017000000,2886.125,2886.855,2884.475,2886.795,0.2921 +1741017300000,2886.795,2888.155,2885.345,2887.675,0.3355 +1741017600000,2887.785,2888.645,2887.045,2888.295,0.2676 +1741017900000,2888.305,2889.035,2886.715,2887.525,0.2645 +1741018200000,2887.515,2887.755,2885.855,2887.275,0.1818 +1741018500000,2887.285,2888.755,2886.675,2887.655,0.1482 +1741018800000,2887.625,2890.155,2886.455,2889.355,0.1096 +1741019100000,2889.295,2889.335,2887.635,2888.755,0.1036 +1741019400000,2888.705,2889.495,2888.155,2888.805,0.1172 +1741019700000,2888.765,2890.865,2888.545,2890.415,0.1414 +1741020000000,2890.445,2892.285,2890.315,2892.175,0.1479 +1741020300000,2892.215,2892.935,2891.075,2891.845,0.315 +1741020600000,2891.845,2892.408,2891.198,2891.405,0.1254 +1741020900000,2891.475,2892.345,2890.965,2891.245,0.143 +1741021200000,2891.235,2891.765,2890.748,2890.835,0.4076 +1741021500000,2890.815,2892.815,2890.448,2890.845,0.3516 +1741021800000,2890.855,2892.285,2890.425,2892.005,0.5986 +1741022100000,2892.005,2892.005,2889.995,2890.755,0.2654 +1741022400000,2890.735,2891.315,2888.285,2888.345,0.1213 +1741022700000,2888.285,2889.425,2887.145,2889.385,0.1684 +1741023000000,2889.295,2891.405,2887.895,2890.455,0.1466 +1741023300000,2890.435,2891.265,2890.045,2890.475,0.1036 +1741023600000,2890.505,2892.648,2890.065,2892.548,0.0628 +1741023900000,2892.648,2892.748,2890.375,2890.495,0.0994 +1741024200000,2890.575,2890.955,2889.815,2890.245,0.0873 +1741024500000,2890.315,2890.815,2889.655,2890.675,0.1228 +1741024800000,2890.695,2891.545,2889.935,2890.615,0.1133 +1741025100000,2890.575,2890.865,2888.885,2890.665,0.082 +1741025400000,2890.625,2891.245,2889.265,2889.475,0.1025 +1741025700000,2889.525,2891.385,2889.335,2891.055,0.1046 +1741026000000,2891.075,2892.255,2890.245,2891.948,0.105 +1741026300000,2891.748,2891.875,2889.655,2890.405,0.122 +1741026600000,2890.335,2891.778,2888.465,2888.465,0.1133 +1741026900000,2888.585,2888.775,2886.425,2886.978,0.0945 +1741027200000,2886.938,2888.045,2886.335,2887.245,0.1468 +1741027500000,2887.205,2891.615,2886.755,2889.175,0.1871 +1741027800000,2889.155,2890.595,2888.315,2889.395,0.1115 +1741028100000,2889.385,2889.865,2888.335,2889.775,0.082 +1741028400000,2889.705,2891.125,2889.525,2889.535,0.1091 +1741028700000,2889.565,2889.685,2888.355,2889.438,0.1786 +1741029000000,2889.408,2889.555,2888.185,2888.445,0.222 +1741029300000,2888.495,2888.785,2887.165,2887.849,0.1728 +1741029600000,2887.715,2889.225,2887.625,2888.645,0.1192 +1741029900000,2888.625,2888.765,2887.435,2888.099,0.1392 +1741030200000,2888.065,2889.948,2888.015,2889.005,0.2613 +1741030500000,2889.005,2889.145,2887.805,2888.235,0.384 +1741030800000,2888.205,2889.248,2886.755,2887.385,0.22 +1741031100000,2887.348,2887.348,2886.248,2886.695,0.2079 +1741031400000,2886.695,2886.905,2882.135,2882.835,0.2757 +1741031700000,2882.845,2883.275,2879.355,2881.365,0.1485 +1741032000000,2881.355,2882.365,2878.115,2882.135,0.2551 +1741032300000,2882.185,2884.935,2882.125,2883.305,0.2543 +1741032600000,2883.325,2883.985,2880.865,2883.315,0.318 +1741032900000,2883.305,2886.195,2883.305,2885.085,0.1469 +1741033200000,2885.205,2885.705,2882.725,2882.965,0.251 +1741033500000,2882.945,2883.465,2882.075,2883.035,0.3547 +1741033800000,2883.045,2886.535,2883.045,2885.155,0.2036 +1741034100000,2885.085,2885.665,2884.145,2884.775,0.472 +1741034400000,2884.769,2885.235,2883.898,2884.848,0.6533 +1741034700000,2884.848,2888.175,2884.848,2888.025,0.2691 +1741035000000,2887.988,2889.748,2887.498,2888.448,0.424 +1741035300000,2888.379,2891.315,2887.948,2890.325,0.5486 +1741035600000,2890.435,2892.308,2890.195,2890.415,0.1328 +1741035900000,2890.518,2890.938,2889.978,2890.828,0.0984 +1741036200000,2890.888,2892.258,2890.495,2891.608,0.118 +1741036500000,2891.595,2892.258,2890.675,2891.945,0.1019 +1741036800000,2892.018,2893.348,2891.865,2892.845,0.0928 +1741037100000,2892.845,2894.965,2892.635,2894.438,0.0495 +1741037400000,2894.465,2894.985,2893.705,2893.848,0.0681 +1741037700000,2894.035,2894.035,2892.538,2893.035,0.086 +1741038000000,2892.968,2894.395,2892.625,2893.975,0.0524 +1741038300000,2893.975,2894.545,2893.725,2893.765,0.0325 +1741038600000,2893.745,2893.745,2892.455,2892.845,0.0411 +1741038900000,2892.848,2893.365,2891.845,2892.148,0.0499 +1741042800000,2891.785,2892.428,2890.575,2892.248,0.049 +1741043100000,2892.418,2892.798,2891.448,2891.648,0.0548 +1741043400000,2891.548,2892.978,2891.548,2892.355,0.0325 +1741043700000,2892.535,2893.125,2891.495,2891.905,0.0196 +1741044000000,2891.975,2892.775,2891.685,2892.298,0.0229 +1741044300000,2892.358,2892.865,2891.508,2892.085,0.0269 +1741044600000,2892.105,2892.645,2891.495,2891.775,0.019 +1741044900000,2891.835,2891.885,2890.875,2891.505,0.0263 +1741045200000,2891.515,2892.355,2890.795,2892.015,0.0262 +1741045500000,2891.945,2891.965,2891.235,2891.455,0.024 +1741045800000,2891.448,2892.148,2890.748,2891.265,0.0209 +1741046100000,2891.248,2891.348,2890.335,2890.625,0.027 +1741046400000,2890.605,2891.185,2890.085,2891.035,0.0373 +1741046700000,2891.125,2891.815,2890.635,2891.295,0.0249 +1741047000000,2891.215,2893.125,2891.215,2893.105,0.034 +1741047300000,2892.965,2893.625,2891.125,2891.265,0.0787 +1741047600000,2891.285,2892.048,2891.075,2891.115,0.0293 +1741047900000,2891.115,2891.408,2889.835,2890.405,0.0946 +1741048200000,2890.375,2891.095,2890.005,2890.045,0.0434 +1741048500000,2890.105,2891.735,2890.018,2891.705,0.0388 +1741048800000,2891.655,2892.335,2890.855,2890.935,0.0481 +1741049100000,2890.925,2891.515,2890.195,2890.358,0.0539 +1741049400000,2890.358,2891.348,2890.038,2891.048,0.1078 +1741049700000,2891.048,2892.248,2891.048,2891.625,0.0733 +1741050000000,2891.625,2892.815,2888.925,2890.025,0.1211 +1741050300000,2890.055,2890.115,2884.185,2884.315,0.1643 +1741050600000,2884.355,2885.985,2882.495,2884.295,0.1058 +1741050900000,2884.265,2885.168,2883.305,2884.288,0.1587 +1741051200000,2884.278,2884.495,2882.988,2883.018,0.1194 +1741051500000,2883.018,2883.948,2881.648,2883.765,0.1668 +1741051800000,2883.705,2889.035,2883.235,2888.725,0.1898 +1741052100000,2888.875,2888.905,2885.745,2885.845,0.126 +1741052400000,2885.825,2887.525,2885.365,2887.105,0.0755 +1741052700000,2887.035,2888.465,2886.385,2887.845,0.1238 +1741053000000,2887.835,2888.145,2886.245,2887.605,0.1161 +1741053300000,2887.595,2889.095,2887.355,2888.085,0.1439 +1741053600000,2888.065,2889.165,2886.845,2887.195,0.2075 +1741053900000,2887.165,2887.775,2885.685,2887.405,0.1188 +1741054200000,2887.415,2887.855,2886.955,2887.015,0.0851 +1741054500000,2887.055,2887.345,2885.955,2886.375,0.0707 +1741054800000,2886.385,2886.615,2886.028,2886.105,0.0477 +1741055100000,2886.105,2886.105,2885.328,2885.575,0.054 +1741055400000,2885.515,2886.055,2884.575,2886.005,0.0931 +1741055700000,2885.995,2887.985,2885.975,2886.795,0.0744 +1741056000000,2886.765,2888.048,2886.665,2888.048,0.0489 +1741056300000,2888.048,2888.755,2887.418,2887.685,0.0803 +1741056600000,2887.695,2887.735,2886.538,2886.575,0.0539 +1741056900000,2886.538,2886.605,2884.695,2885.315,0.1001 +1741057200000,2885.285,2886.485,2884.775,2885.955,0.0653 +1741057500000,2885.995,2887.325,2885.995,2887.065,0.0427 +1741057800000,2887.015,2888.445,2886.875,2887.995,0.0492 +1741058100000,2887.995,2892.665,2887.775,2891.845,0.1302 +1741058400000,2891.845,2892.275,2889.615,2890.965,0.1322 +1741058700000,2890.925,2892.035,2890.078,2891.855,0.1495 +1741059000000,2891.855,2892.515,2890.715,2892.495,0.0796 +1741059300000,2892.748,2892.895,2890.265,2890.448,0.084 +1741059600000,2890.465,2890.795,2889.095,2889.825,0.0907 +1741059900000,2889.805,2890.525,2889.508,2890.215,0.0303 +1741060200000,2890.205,2890.205,2888.398,2888.795,0.0919 +1741060500000,2888.788,2889.188,2888.315,2888.448,0.0629 +1741060800000,2888.418,2888.418,2886.728,2886.728,0.1268 +1741061100000,2886.728,2887.568,2886.685,2886.918,0.1451 +1741061400000,2886.858,2887.748,2886.748,2887.128,0.0724 +1741061700000,2887.158,2887.948,2886.948,2887.828,0.0703 +1741062000000,2887.805,2888.968,2887.658,2888.348,0.0977 +1741062300000,2888.348,2889.408,2888.178,2888.975,0.0656 +1741062600000,2888.998,2889.748,2888.678,2889.748,0.0457 +1741062900000,2889.748,2890.148,2889.188,2889.648,0.0621 +1741063200000,2889.625,2891.788,2889.555,2891.778,0.1538 +1741063500000,2891.688,2892.518,2891.438,2892.255,0.112 +1741063800000,2892.288,2892.505,2891.438,2891.535,0.1073 +1741064100000,2891.558,2892.155,2891.015,2891.048,0.0881 +1741064400000,2891.048,2892.055,2890.325,2891.675,0.1391 +1741064700000,2891.595,2892.565,2891.085,2891.975,0.1388 +1741065000000,2891.948,2892.805,2891.615,2892.445,0.0872 +1741065300000,2892.365,2892.885,2891.895,2892.445,0.0581 +1741065600000,2892.455,2894.225,2891.935,2893.498,0.0745 +1741065900000,2893.335,2893.368,2892.275,2892.278,0.0647 +1741066200000,2892.278,2893.155,2891.708,2892.335,0.1319 +1741066500000,2892.365,2892.465,2890.878,2890.935,0.0597 +1741066800000,2890.975,2892.065,2890.748,2892.045,0.0551 +1741067100000,2891.885,2891.975,2889.068,2889.548,0.1437 +1741067400000,2889.555,2890.265,2888.175,2888.945,0.1621 +1741067700000,2888.975,2889.848,2888.455,2889.485,0.0352 +1741068000000,2889.465,2889.505,2888.255,2888.635,0.0596 +1741068300000,2888.605,2889.695,2888.085,2888.855,0.0823 +1741068600000,2888.848,2888.855,2887.765,2887.775,0.1533 +1741068900000,2887.765,2888.305,2886.418,2888.175,0.247 +1741069200000,2888.175,2888.635,2887.545,2887.918,0.1416 +1741069500000,2887.898,2887.958,2886.565,2887.575,0.1869 +1741069800000,2887.585,2887.755,2887.025,2887.385,0.1649 +1741070100000,2887.365,2887.748,2885.265,2885.665,0.3118 +1741070400000,2885.685,2886.205,2884.645,2886.005,0.1626 +1741070700000,2885.985,2886.208,2885.035,2886.008,0.1668 +1741071000000,2886.008,2886.008,2884.155,2885.275,0.1665 +1741071300000,2885.205,2887.755,2884.485,2887.145,0.0987 +1741071600000,2887.175,2888.215,2886.795,2887.555,0.1044 +1741071900000,2887.575,2889.765,2887.305,2889.545,0.201 +1741072200000,2889.575,2891.875,2889.438,2891.265,0.2928 +1741072500000,2891.235,2893.435,2891.155,2893.165,0.1464 +1741072800000,2893.135,2894.455,2893.055,2893.755,0.1205 +1741073100000,2893.765,2901.105,2893.185,2899.245,0.2214 +1741073400000,2899.045,2900.305,2896.175,2896.835,0.2352 +1741073700000,2896.845,2898.825,2896.155,2898.375,0.1212 +1741074000000,2898.375,2898.375,2896.685,2898.295,0.1011 +1741074300000,2898.275,2898.695,2896.398,2897.445,0.1865 +1741074600000,2897.415,2898.835,2897.035,2898.205,0.1479 +1741074900000,2898.205,2900.205,2897.715,2899.845,0.2661 +1741075200000,2899.839,2899.839,2896.545,2897.225,0.8148 +1741075500000,2897.208,2900.875,2897.155,2900.275,0.7375 +1741075800000,2900.258,2906.335,2899.935,2905.365,0.2606 +1741076100000,2905.345,2910.065,2905.145,2909.955,0.1585 +1741076400000,2910.005,2910.005,2906.255,2907.295,0.1471 +1741076700000,2907.315,2913.765,2907.215,2913.745,0.1407 +1741077000000,2913.775,2915.705,2912.515,2913.935,0.1893 +1741077300000,2913.935,2918.458,2912.915,2917.928,0.2559 +1741077600000,2917.948,2918.078,2912.675,2913.535,0.1991 +1741077900000,2913.385,2913.475,2911.025,2912.405,0.1225 +1741078200000,2912.405,2912.785,2910.235,2911.605,0.1666 +1741078500000,2911.615,2914.035,2910.305,2913.875,0.1207 +1741078800000,2913.955,2914.975,2912.505,2914.035,0.1252 +1741079100000,2914.035,2915.035,2912.385,2913.705,0.0912 +1741079400000,2913.685,2916.345,2913.685,2915.085,0.1059 +1741079700000,2915.125,2916.715,2914.765,2916.495,0.1427 +1741080000000,2916.515,2918.795,2916.135,2917.475,0.2647 +1741080300000,2917.469,2920.425,2917.469,2919.655,0.3305 +1741080600000,2919.648,2921.075,2919.575,2920.255,0.2843 +1741080900000,2920.255,2920.255,2916.975,2918.235,0.1621 +1741081200000,2918.225,2919.678,2916.835,2919.365,0.1176 +1741081500000,2919.448,2920.665,2919.215,2919.595,0.1941 +1741081800000,2919.585,2920.515,2918.068,2920.135,0.0871 +1741082100000,2920.115,2920.278,2917.465,2917.728,0.1738 +1741082400000,2917.728,2917.995,2913.655,2913.755,0.2354 +1741082700000,2913.765,2916.675,2912.335,2916.125,0.0872 +1741083000000,2916.095,2916.115,2913.155,2915.555,0.1229 +1741083300000,2915.525,2916.445,2914.485,2915.975,0.0955 +1741083600000,2915.955,2916.755,2914.745,2915.275,0.1121 +1741083900000,2915.185,2915.395,2914.025,2914.975,0.0857 +1741084200000,2914.985,2915.125,2911.785,2914.095,0.1847 +1741084500000,2914.125,2914.548,2912.185,2913.348,0.0862 +1741084800000,2913.348,2915.945,2913.265,2914.245,0.1054 +1741085100000,2914.265,2915.005,2913.945,2914.175,0.0856 +1741085400000,2914.175,2915.125,2914.055,2914.125,0.0754 +1741085700000,2914.145,2914.975,2913.515,2914.375,0.1058 +1741086000000,2914.335,2915.845,2912.545,2915.845,0.2502 +1741086300000,2915.845,2917.445,2915.485,2917.395,0.1406 +1741086600000,2917.395,2917.555,2916.368,2916.985,0.1117 +1741086900000,2916.985,2917.395,2916.755,2916.985,0.178 +1741087200000,2916.985,2917.295,2915.915,2916.965,0.1693 +1741087500000,2916.995,2917.525,2916.525,2916.955,0.0801 +1741087800000,2916.885,2917.525,2916.095,2917.425,0.0786 +1741088100000,2917.425,2919.385,2917.305,2919.095,0.1012 +1741088400000,2919.085,2919.585,2917.615,2918.625,0.1374 +1741088700000,2918.635,2919.265,2917.805,2917.935,0.1306 +1741089000000,2917.945,2921.455,2917.935,2920.095,0.1601 +1741089300000,2920.085,2920.585,2918.435,2919.718,0.1631 +1741089600000,2919.725,2919.948,2918.935,2919.535,0.1467 +1741089900000,2919.575,2920.695,2919.335,2920.345,0.0667 +1741090200000,2920.395,2921.085,2919.685,2921.085,0.0805 +1741090500000,2921.095,2921.185,2918.505,2920.755,0.1279 +1741090800000,2920.775,2921.955,2920.575,2921.738,0.1287 +1741091100000,2921.775,2923.505,2921.725,2922.405,0.2523 +1741091400000,2922.445,2922.785,2919.495,2919.525,0.1721 +1741091700000,2919.575,2920.435,2919.095,2919.585,0.2535 +1741092000000,2919.585,2924.158,2919.585,2923.555,0.4009 +1741092300000,2923.545,2923.648,2922.055,2922.978,0.1138 +1741092600000,2923.015,2924.348,2922.785,2923.885,0.0876 +1741092900000,2923.795,2925.325,2923.335,2924.725,0.1063 +1741093200000,2924.695,2926.125,2923.105,2925.845,0.6806 +1741093500000,2925.845,2927.715,2925.525,2927.195,0.3462 +1741093800000,2927.145,2927.435,2924.275,2926.385,0.5104 +1741094100000,2926.375,2926.505,2924.905,2925.995,0.4662 +1741094400000,2925.795,2926.868,2923.385,2923.795,0.6287 +1741094700000,2923.815,2925.295,2921.058,2921.515,0.4993 +1741095000000,2921.528,2925.725,2921.515,2924.415,0.3133 +1741095300000,2924.435,2925.285,2923.715,2924.645,0.2782 +1741095600000,2924.645,2926.005,2919.885,2921.365,0.5276 +1741095900000,2921.365,2923.355,2919.685,2922.225,0.5477 +1741096200000,2922.205,2923.495,2920.305,2922.475,0.6449 +1741096500000,2922.485,2922.775,2921.685,2922.398,0.4215 +1741096800000,2922.505,2922.865,2920.785,2921.955,0.4487 +1741097100000,2921.955,2922.155,2919.585,2920.995,0.5166 +1741097400000,2920.955,2920.955,2917.775,2917.988,0.5258 +1741097700000,2917.978,2918.438,2915.285,2916.865,0.7402 +1741098000000,2916.885,2917.135,2914.168,2916.448,0.4511 +1741098300000,2916.448,2916.848,2914.348,2916.095,0.2286 +1741098600000,2916.148,2918.808,2913.595,2913.735,0.8663 +1741098900000,2913.735,2914.465,2910.398,2912.645,0.8069 +1741099200000,2912.675,2914.745,2907.865,2911.485,0.9255 +1741099500000,2911.485,2912.015,2907.115,2909.325,0.6429 +1741099800000,2909.395,2912.095,2908.445,2909.775,0.4454 +1741100100000,2909.755,2910.305,2903.068,2903.318,0.6114 +1741100400000,2903.318,2908.655,2899.835,2906.645,0.7514 +1741100700000,2906.645,2910.975,2906.235,2910.855,0.56 +1741101000000,2910.855,2912.148,2909.808,2910.838,0.5343 +1741101300000,2910.828,2911.348,2904.085,2905.395,0.3909 +1741101600000,2905.425,2906.195,2901.668,2905.785,0.3372 +1741101900000,2905.785,2907.305,2903.715,2906.735,0.3533 +1741102200000,2906.715,2909.628,2905.735,2908.485,0.4862 +1741102500000,2908.465,2910.375,2907.098,2907.888,0.34 +1741102800000,2907.885,2910.205,2907.575,2909.065,0.4632 +1741103100000,2909.095,2909.948,2905.305,2906.348,0.4953 +1741103400000,2906.348,2907.448,2903.778,2904.268,0.4161 +1741103700000,2904.275,2906.648,2903.935,2905.775,0.2811 +1741104000000,2905.775,2907.485,2905.565,2906.105,0.2221 +1741104300000,2906.105,2907.215,2903.375,2903.985,0.273 +1741104600000,2904.108,2909.245,2903.715,2909.148,0.3002 +1741104900000,2909.175,2909.378,2907.255,2908.818,0.29 +1741105200000,2908.848,2909.795,2907.758,2908.908,0.3911 +1741105500000,2908.908,2909.335,2906.595,2907.675,0.2984 +1741105800000,2907.708,2909.175,2907.148,2907.815,0.1839 +1741106100000,2907.895,2910.335,2907.595,2909.735,0.2066 +1741106400000,2909.735,2910.805,2908.355,2910.605,0.1559 +1741106700000,2910.605,2913.095,2909.075,2912.425,0.1882 +1741107000000,2912.315,2914.148,2911.775,2913.745,0.291 +1741107300000,2913.765,2915.848,2913.675,2914.848,0.4047 +1741107600000,2914.848,2916.148,2914.068,2915.508,0.2038 +1741107900000,2915.508,2915.805,2914.358,2914.775,0.1603 +1741108200000,2914.818,2916.098,2914.105,2914.348,0.2442 +1741108500000,2914.285,2914.635,2913.645,2914.005,0.1405 +1741108800000,2913.958,2915.125,2913.435,2913.455,0.1361 +1741109100000,2913.515,2914.275,2912.785,2914.048,0.1591 +1741109400000,2914.048,2914.298,2912.328,2914.148,0.19 +1741109700000,2914.148,2914.148,2912.998,2913.368,0.2361 +1741110000000,2913.368,2913.948,2911.939,2913.548,0.1376 +1741110300000,2913.548,2915.348,2913.235,2913.848,0.1119 +1741110600000,2913.948,2913.948,2912.335,2912.435,0.2099 +1741110900000,2912.465,2912.685,2910.805,2911.405,0.197 +1741111200000,2911.395,2912.075,2910.935,2911.348,0.1258 +1741111500000,2911.305,2912.575,2910.675,2911.958,0.1654 +1741111800000,2911.925,2914.015,2911.735,2913.585,0.1515 +1741112100000,2913.658,2914.945,2913.435,2914.305,0.1126 +1741112400000,2914.475,2914.505,2910.935,2911.255,0.25 +1741112700000,2911.205,2911.205,2909.035,2909.645,0.1811 +1741113000000,2909.748,2909.935,2908.035,2909.265,0.1885 +1741113300000,2909.245,2909.755,2908.318,2909.505,0.108 +1741113600000,2909.565,2909.795,2908.395,2908.635,0.1424 +1741113900000,2908.615,2909.475,2908.255,2908.435,0.0918 +1741114200000,2908.455,2909.865,2908.065,2909.515,0.082 +1741114500000,2909.585,2911.215,2909.515,2911.155,0.0925 +1741114800000,2911.135,2913.775,2910.985,2913.105,0.1234 +1741115100000,2913.065,2914.868,2912.835,2913.905,0.2236 +1741115400000,2913.905,2914.148,2911.725,2911.988,0.2687 +1741115700000,2911.988,2912.648,2911.498,2912.348,0.2726 +1741116000000,2912.348,2914.148,2912.348,2913.335,0.1516 +1741116300000,2913.295,2913.855,2911.705,2912.235,0.3612 +1741116600000,2912.229,2914.145,2912.215,2912.948,0.339 +1741116900000,2912.948,2914.318,2912.675,2913.945,0.2389 +1741117200000,2913.945,2914.365,2913.215,2914.105,0.3584 +1741117500000,2914.095,2915.515,2914.025,2914.955,0.2956 +1741117800000,2914.955,2915.829,2914.755,2915.585,0.2552 +1741118100000,2915.555,2916.305,2915.365,2915.945,0.3352 +1741118400000,2915.939,2916.915,2915.485,2915.715,0.5169 +1741118700000,2915.885,2917.475,2915.325,2917.465,0.3608 +1741119000000,2917.465,2918.465,2916.795,2918.325,0.4201 +1741119300000,2918.305,2919.675,2917.545,2919.615,0.3401 +1741119600000,2919.665,2920.285,2918.775,2918.805,0.3853 +1741119900000,2918.799,2919.855,2918.195,2918.375,0.573 +1741120200000,2918.455,2918.465,2915.238,2916.648,0.5825 +1741120500000,2916.648,2916.648,2915.285,2915.415,0.1853 +1741120800000,2915.525,2916.075,2914.085,2915.995,0.2892 +1741121100000,2915.995,2917.055,2915.385,2916.745,0.3268 +1741121400000,2916.765,2916.785,2914.335,2916.215,0.3137 +1741121700000,2916.485,2917.705,2916.185,2917.205,0.1606 +1741122000000,2917.135,2918.445,2917.135,2917.495,0.0881 +1741122300000,2917.405,2917.535,2916.375,2916.605,0.0675 +1741122600000,2916.575,2916.715,2915.095,2915.155,0.1117 +1741122900000,2915.355,2915.545,2914.235,2914.505,0.0941 +1741123200000,2914.369,2914.635,2913.135,2914.095,0.131 +1741123500000,2914.095,2915.225,2913.685,2914.995,0.1015 +1741123800000,2914.935,2915.515,2914.335,2914.455,0.0935 +1741124100000,2914.395,2914.645,2913.835,2914.505,0.0835 +1741124400000,2914.585,2916.175,2914.105,2916.155,0.0649 +1741124700000,2916.155,2917.745,2915.515,2917.415,0.0607 +1741125000000,2917.285,2917.375,2916.305,2916.905,0.0737 +1741125300000,2916.925,2917.845,2916.625,2916.625,0.065 +1741129200000,2917.155,2917.768,2916.448,2917.305,0.0654 +1741129500000,2917.385,2917.385,2916.108,2916.295,0.0495 +1741129800000,2916.215,2916.975,2916.048,2916.565,0.0192 +1741130100000,2916.545,2916.805,2916.175,2916.305,0.0122 +1741130400000,2916.358,2916.358,2915.415,2915.455,0.014 +1741130700000,2915.498,2916.185,2915.175,2916.048,0.0221 +1741131000000,2916.048,2916.055,2914.318,2914.668,0.0315 +1741131300000,2914.668,2915.448,2914.048,2915.248,0.0258 +1741131600000,2915.035,2915.575,2914.695,2914.708,0.022 +1741131900000,2914.705,2914.855,2914.048,2914.565,0.037 +1741132200000,2914.565,2915.235,2914.145,2914.855,0.0322 +1741132500000,2914.725,2914.875,2913.995,2914.075,0.018 +1741132800000,2913.945,2914.125,2912.105,2913.115,0.0725 +1741133100000,2913.055,2914.135,2911.985,2914.015,0.0742 +1741133400000,2914.055,2914.905,2913.675,2913.955,0.0775 +1741133700000,2914.045,2915.395,2913.765,2915.155,0.0828 +1741134000000,2915.195,2915.735,2914.728,2915.285,0.0685 +1741134300000,2915.265,2916.815,2915.115,2916.445,0.0366 +1741134600000,2916.455,2916.915,2914.875,2915.015,0.0496 +1741134900000,2914.995,2915.125,2914.105,2914.905,0.0737 +1741135200000,2914.815,2915.275,2914.138,2914.265,0.0579 +1741135500000,2914.255,2914.785,2914.038,2914.745,0.0452 +1741135800000,2914.765,2914.885,2913.308,2914.248,0.093 +1741136100000,2914.248,2914.555,2913.445,2913.845,0.0353 +1741136400000,2913.835,2914.835,2913.055,2914.075,0.3305 +1741136700000,2914.055,2914.055,2912.315,2912.978,0.322 +1741137000000,2912.958,2913.348,2904.128,2908.035,0.417 +1741137300000,2908.045,2909.655,2903.725,2903.775,0.1616 +1741137600000,2903.715,2909.335,2903.235,2907.935,0.1166 +1741137900000,2907.945,2910.455,2906.765,2910.435,0.1672 +1741138200000,2910.435,2910.975,2908.105,2909.985,0.5064 +1741138500000,2909.955,2911.215,2908.225,2909.048,0.3863 +1741138800000,2909.055,2910.575,2908.385,2910.405,0.1499 +1741139100000,2910.335,2910.625,2908.638,2908.945,0.131 +1741139400000,2908.975,2910.395,2908.305,2909.215,0.1604 +1741139700000,2909.175,2909.335,2906.545,2907.025,0.0848 +1741140000000,2907.015,2908.975,2905.545,2908.455,0.1693 +1741140300000,2908.475,2910.815,2908.245,2910.675,0.2443 +1741140600000,2910.648,2911.148,2909.835,2911.025,0.1819 +1741140900000,2911.065,2914.405,2910.735,2914.155,0.1854 +1741141200000,2914.155,2914.265,2912.035,2912.405,0.3966 +1741141500000,2912.385,2912.595,2906.848,2906.848,0.715 +1741141800000,2906.848,2908.805,2903.458,2905.135,0.3394 +1741142100000,2905.135,2906.745,2901.758,2906.545,0.2007 +1741142400000,2906.655,2908.115,2906.195,2907.285,0.0896 +1741142700000,2907.295,2908.145,2906.585,2906.585,0.0862 +1741143000000,2906.625,2906.915,2904.905,2906.555,0.0721 +1741143300000,2906.395,2906.665,2901.878,2904.075,0.1022 +1741143600000,2904.045,2908.465,2903.085,2907.665,0.1475 +1741143900000,2907.645,2908.595,2904.008,2906.045,0.3468 +1741144200000,2906.075,2908.605,2905.455,2908.495,0.1276 +1741144500000,2908.455,2909.955,2907.815,2908.055,0.1176 +1741144800000,2908.275,2909.675,2907.615,2909.345,0.0696 +1741145100000,2909.305,2910.495,2908.695,2910.375,0.0535 +1741145400000,2910.365,2910.525,2907.995,2908.395,0.0812 +1741145700000,2908.345,2910.348,2907.645,2910.195,0.1574 +1741146000000,2910.195,2911.148,2909.635,2910.525,0.0672 +1741146300000,2910.515,2913.255,2910.295,2912.795,0.1188 +1741146600000,2912.755,2912.805,2909.048,2909.248,0.1418 +1741146900000,2909.248,2910.655,2908.345,2908.415,0.1905 +1741147200000,2908.385,2910.745,2908.245,2910.155,0.1327 +1741147500000,2910.135,2911.425,2909.695,2910.715,0.0519 +1741147800000,2910.815,2911.695,2910.605,2911.095,0.0302 +1741148100000,2911.135,2911.215,2910.065,2910.405,0.0172 +1741148400000,2910.465,2912.125,2910.115,2911.465,0.0206 +1741148700000,2911.495,2912.355,2911.385,2911.825,0.023 +1741149000000,2911.785,2911.785,2910.855,2911.275,0.1922 +1741149300000,2911.275,2912.415,2911.185,2912.355,0.0438 +1741149600000,2912.348,2912.348,2911.765,2912.005,0.0439 +1741149900000,2912.115,2912.175,2911.455,2911.615,0.0304 +1741150200000,2911.595,2912.065,2911.125,2911.395,0.0492 +1741150500000,2911.435,2911.515,2909.445,2910.295,0.1714 +1741150800000,2910.205,2911.105,2909.715,2911.025,0.0546 +1741151100000,2911.045,2911.555,2910.815,2911.175,0.0228 +1741151400000,2911.195,2911.355,2910.655,2911.305,0.0142 +1741151700000,2911.315,2911.315,2910.055,2910.285,0.0268 +1741152000000,2910.255,2911.635,2910.125,2910.955,0.0395 +1741152300000,2910.975,2912.695,2910.755,2911.685,0.0772 +1741152600000,2911.735,2912.685,2911.205,2911.745,0.0624 +1741152900000,2911.825,2912.745,2910.925,2911.635,0.0415 +1741153200000,2911.665,2913.255,2911.665,2913.045,0.0727 +1741153500000,2913.135,2915.648,2912.605,2914.835,0.0802 +1741153800000,2914.815,2917.055,2914.675,2916.735,0.0549 +1741154100000,2916.695,2918.655,2916.365,2918.585,0.0493 +1741154400000,2918.525,2919.175,2917.065,2917.675,0.0614 +1741154700000,2917.695,2918.505,2917.415,2918.155,0.0308 +1741155000000,2918.205,2919.515,2918.085,2919.325,0.0382 +1741155300000,2919.385,2921.505,2919.055,2920.015,0.0888 +1741155600000,2919.995,2920.005,2916.575,2918.595,0.2221 +1741155900000,2918.385,2918.665,2916.645,2918.335,0.1914 +1741156200000,2918.185,2919.005,2917.925,2918.955,0.1262 +1741156500000,2918.985,2919.395,2915.168,2915.348,0.1482 +1741156800000,2915.438,2917.715,2913.348,2917.445,0.2036 +1741157100000,2917.415,2917.785,2915.335,2915.505,0.0774 +1741157400000,2915.545,2916.475,2915.258,2916.115,0.0393 +1741157700000,2915.925,2917.105,2915.465,2916.865,0.0407 +1741158000000,2916.945,2918.815,2916.925,2918.765,0.2652 +1741158300000,2918.665,2919.705,2918.225,2918.425,0.1934 +1741158600000,2918.475,2918.535,2917.095,2917.465,0.1863 +1741158900000,2917.445,2918.015,2915.905,2917.165,0.3351 +1741159200000,2917.165,2917.735,2914.885,2915.115,0.452 +1741159500000,2915.315,2916.555,2915.315,2915.675,0.1964 +1741159800000,2915.685,2916.105,2914.405,2914.875,0.1447 +1741160100000,2914.815,2916.715,2914.415,2916.235,0.2935 +1741160400000,2916.035,2917.475,2914.925,2915.665,0.136 +1741160700000,2915.625,2916.215,2914.075,2914.115,0.2255 +1741161000000,2914.075,2916.225,2912.835,2914.675,0.2529 +1741161300000,2914.655,2917.865,2914.435,2917.848,0.1593 +1741161600000,2917.855,2919.445,2916.575,2918.755,0.3228 +1741161900000,2918.715,2920.985,2918.135,2918.725,0.2854 +1741162200000,2918.695,2921.395,2918.305,2921.068,0.2499 +1741162500000,2921.058,2921.765,2919.965,2920.985,0.2826 +1741162800000,2920.955,2921.515,2919.185,2919.365,0.3606 +1741163100000,2919.295,2920.295,2918.825,2919.625,0.4368 +1741163400000,2919.615,2920.145,2917.045,2919.085,0.6577 +1741163700000,2919.085,2920.455,2918.855,2919.355,0.4153 +1741164000000,2919.355,2920.095,2918.405,2919.195,0.5512 +1741164300000,2919.189,2920.248,2918.345,2919.648,0.2484 +1741164600000,2919.655,2920.698,2919.405,2920.055,0.346 +1741164900000,2920.155,2920.348,2918.825,2919.775,0.4904 +1741165200000,2919.775,2922.355,2919.295,2921.095,0.5683 +1741165500000,2921.035,2921.815,2918.758,2918.898,0.3463 +1741165800000,2918.755,2919.175,2917.778,2918.888,0.355 +1741166100000,2918.868,2919.505,2917.575,2917.708,0.4261 +1741166400000,2917.708,2917.968,2915.845,2916.115,0.3183 +1741166700000,2916.025,2916.348,2914.985,2916.155,0.2668 +1741167000000,2916.155,2916.185,2914.385,2914.828,0.3528 +1741167300000,2914.825,2916.498,2913.155,2916.195,0.5 +1741167600000,2916.225,2918.038,2916.155,2917.778,0.361 +1741167900000,2917.688,2918.228,2916.435,2917.015,0.2317 +1741168200000,2917.015,2919.165,2916.765,2918.365,0.1989 +1741168500000,2918.365,2919.325,2918.095,2918.855,0.5427 +1741168800000,2918.855,2919.135,2916.865,2917.105,0.7256 +1741169100000,2917.095,2917.935,2916.665,2917.625,0.5449 +1741169400000,2917.735,2917.775,2916.585,2916.795,0.4077 +1741169700000,2916.795,2917.548,2916.435,2917.008,0.3854 +1741170000000,2917.005,2917.265,2913.835,2914.255,0.4842 +1741170300000,2914.265,2917.615,2914.255,2917.118,0.1898 +1741170600000,2917.185,2918.155,2916.335,2916.995,0.2055 +1741170900000,2916.995,2917.748,2914.845,2915.455,0.4133 +1741171200000,2915.548,2916.048,2914.498,2915.068,0.1406 +1741171500000,2915.058,2915.338,2914.265,2914.985,0.2536 +1741171800000,2914.975,2915.375,2913.458,2914.208,0.2443 +1741172100000,2914.208,2914.235,2908.675,2913.215,0.3273 +1741172400000,2913.215,2915.265,2912.799,2914.665,0.178 +1741172700000,2914.665,2914.849,2912.759,2914.515,0.2659 +1741173000000,2914.515,2914.785,2913.865,2914.095,0.0768 +1741173300000,2914.095,2914.875,2913.648,2914.475,0.1073 +1741173600000,2914.475,2914.655,2913.655,2914.125,0.1098 +1741173900000,2914.125,2914.155,2913.095,2913.405,0.0839 +1741174200000,2913.395,2913.669,2912.335,2913.669,0.2314 +1741174500000,2913.609,2915.005,2913.335,2914.745,0.1777 +1741174800000,2914.775,2916.455,2914.765,2915.109,0.2783 +1741175100000,2915.109,2917.025,2914.249,2914.249,0.3757 +1741175400000,2914.249,2914.249,2912.438,2913.239,0.5127 +1741175700000,2913.239,2913.749,2911.829,2912.939,0.488 +1741176000000,2913.145,2915.975,2912.139,2915.875,0.2329 +1741176300000,2915.849,2917.265,2915.169,2915.429,0.3568 +1741176600000,2915.408,2917.735,2915.095,2917.665,0.2616 +1741176900000,2917.645,2918.705,2916.859,2916.949,0.2619 +1741177200000,2916.969,2918.089,2916.079,2918.019,0.6451 +1741177500000,2918.089,2919.095,2917.729,2918.299,0.3822 +1741177800000,2918.299,2918.599,2916.329,2916.449,0.5232 +1741178100000,2916.449,2917.838,2916.099,2916.339,0.5278 +1741178400000,2916.289,2916.579,2914.059,2915.478,0.5395 +1741178700000,2915.468,2915.658,2913.949,2915.009,0.5254 +1741179000000,2915.039,2916.918,2914.289,2916.588,0.5221 +1741179300000,2916.628,2916.928,2915.748,2915.849,0.2721 +1741179600000,2915.919,2916.075,2913.255,2914.358,0.7337 +1741179900000,2914.358,2915.248,2911.835,2912.135,0.8668 +1741180200000,2912.185,2913.985,2911.905,2912.728,0.3679 +1741180500000,2912.728,2916.055,2911.975,2913.088,0.2774 +1741180800000,2913.058,2914.648,2910.975,2912.605,0.3374 +1741181100000,2912.545,2914.605,2912.085,2912.898,0.5476 +1741181400000,2912.938,2913.705,2906.515,2908.595,0.8631 +1741181700000,2908.595,2911.195,2907.115,2909.675,0.836 +1741182000000,2909.665,2910.115,2898.018,2899.725,0.8052 +1741182300000,2899.755,2903.805,2895.275,2896.055,0.5221 +1741182600000,2896.105,2898.648,2894.145,2896.765,0.5535 +1741182900000,2896.748,2900.395,2896.488,2899.725,0.3727 +1741183200000,2899.735,2905.085,2899.105,2904.875,0.5705 +1741183500000,2904.955,2906.475,2901.815,2902.045,0.3889 +1741183800000,2901.975,2905.115,2901.625,2902.045,0.644 +1741184100000,2901.755,2902.055,2897.468,2901.575,0.6998 +1741184400000,2901.495,2903.735,2901.415,2903.195,0.5943 +1741184700000,2903.215,2905.375,2903.035,2904.905,0.662 +1741185000000,2904.915,2909.345,2904.855,2908.548,0.7737 +1741185300000,2908.548,2915.065,2908.548,2914.375,0.8001 +1741185600000,2914.378,2916.925,2912.165,2914.285,0.4272 +1741185900000,2914.255,2916.625,2912.375,2914.315,0.2762 +1741186200000,2914.385,2915.948,2912.335,2915.038,0.2622 +1741186500000,2914.955,2915.648,2909.688,2910.117,0.3248 +1741186800000,2911.428,2915.448,2905.398,2914.515,0.3994 +1741187100000,2914.848,2921.525,2914.765,2917.815,0.9667 +1741187400000,2917.815,2918.145,2914.068,2916.735,0.8971 +1741187700000,2916.735,2918.425,2915.385,2917.315,0.6042 +1741188000000,2917.355,2919.678,2917.069,2919.089,0.7471 +1741188300000,2919.155,2919.498,2917.258,2917.998,0.5302 +1741188600000,2917.958,2922.665,2917.238,2919.885,0.8175 +1741188900000,2919.805,2923.699,2919.695,2922.795,0.8644 +1741189200000,2922.795,2922.935,2917.795,2919.675,1.2222 +1741189500000,2919.548,2920.905,2918.105,2919.995,0.9086 +1741189800000,2919.985,2920.265,2917.235,2917.605,1.088 +1741190100000,2917.605,2919.465,2915.795,2917.055,0.6573 +1741190400000,2916.969,2919.145,2914.995,2918.525,0.69 +1741190700000,2918.515,2921.895,2918.385,2921.648,0.7629 +1741191000000,2921.655,2924.465,2920.965,2922.988,0.5543 +1741191300000,2922.985,2926.655,2922.595,2925.948,0.4809 +1741191600000,2925.905,2929.418,2925.875,2929.058,0.5039 +1741191900000,2929.058,2929.348,2927.255,2928.355,0.4345 +1741192200000,2928.345,2929.475,2925.675,2925.915,0.4943 +1741192500000,2925.885,2928.265,2925.845,2927.655,0.4155 +1741192800000,2927.655,2929.748,2926.055,2927.878,0.5419 +1741193100000,2927.878,2928.385,2926.695,2927.245,0.4315 +1741193400000,2927.245,2929.015,2925.775,2928.545,0.2669 +1741193700000,2928.505,2928.765,2922.575,2923.595,0.4158 +1741194000000,2923.605,2925.045,2921.105,2922.385,0.506 +1741194300000,2922.595,2922.745,2920.908,2922.028,0.2868 +1741194600000,2922.048,2922.148,2918.948,2920.995,0.2965 +1741194900000,2921.035,2921.458,2918.685,2918.798,0.3198 +1741195200000,2918.798,2920.685,2917.228,2917.848,0.3295 +1741195500000,2917.675,2918.648,2917.108,2918.048,0.1753 +1741195800000,2918.148,2918.248,2916.915,2917.648,0.1944 +1741196100000,2917.648,2917.748,2915.908,2917.048,0.1647 +1741196400000,2917.048,2917.415,2916.015,2916.555,0.2192 +1741196700000,2916.585,2917.645,2915.265,2916.675,0.2026 +1741197000000,2916.655,2917.535,2915.035,2915.035,0.147 +1741197300000,2915.035,2915.948,2913.428,2915.848,0.1732 +1741197600000,2915.848,2918.718,2915.495,2915.925,0.294 +1741197900000,2915.829,2916.665,2911.125,2915.945,0.262 +1741198200000,2915.955,2917.655,2915.605,2916.875,0.1593 +1741198500000,2916.875,2919.625,2916.795,2919.425,0.2151 +1741198800000,2919.445,2920.035,2918.805,2919.255,0.1787 +1741199100000,2919.175,2920.555,2916.055,2916.185,0.4268 +1741199400000,2916.235,2917.425,2914.159,2916.415,0.4196 +1741199700000,2916.425,2916.765,2913.625,2914.795,0.426 +1741200000000,2914.845,2915.445,2913.258,2914.805,0.2579 +1741200300000,2914.825,2918.248,2914.815,2915.955,0.3202 +1741200600000,2915.985,2917.755,2915.985,2917.605,0.2525 +1741200900000,2917.505,2917.855,2916.265,2917.185,0.3221 +1741201200000,2917.185,2918.085,2916.395,2917.865,0.2961 +1741201500000,2917.865,2918.045,2916.395,2917.255,0.3646 +1741201800000,2917.275,2917.575,2915.975,2917.005,0.3049 +1741202100000,2917.005,2918.645,2916.535,2917.765,0.4195 +1741202400000,2917.845,2918.895,2917.315,2918.555,0.432 +1741202700000,2918.565,2918.675,2917.928,2918.255,0.5704 +1741203000000,2918.345,2918.948,2917.545,2918.185,0.3165 +1741203300000,2918.195,2919.048,2917.748,2918.648,0.3223 +1741203600000,2918.748,2919.205,2917.865,2918.155,0.2817 +1741203900000,2918.175,2919.848,2918.048,2919.848,0.1939 +1741204200000,2919.848,2920.535,2919.248,2920.245,0.2228 +1741204500000,2920.245,2921.205,2919.915,2920.355,0.2996 +1741204800000,2920.355,2920.745,2919.645,2919.935,0.4738 +1741205100000,2919.929,2921.145,2919.745,2920.625,0.4063 +1741205400000,2920.619,2921.155,2920.195,2920.948,0.4212 +1741205700000,2920.948,2921.135,2919.415,2919.945,0.2616 +1741206000000,2919.995,2921.625,2919.885,2921.435,0.3215 +1741206300000,2921.445,2922.355,2921.145,2921.775,0.5113 +1741206600000,2921.775,2922.565,2921.275,2921.775,0.4637 +1741206900000,2921.775,2922.289,2921.495,2921.605,0.457 +1741207200000,2921.605,2922.448,2921.055,2922.375,0.4645 +1741207500000,2922.385,2922.695,2921.548,2922.455,0.2774 +1741207800000,2922.449,2922.855,2921.845,2922.555,0.3651 +1741208100000,2922.645,2922.885,2921.745,2921.855,0.3424 +1741208400000,2922.045,2922.205,2920.475,2920.555,0.1073 +1741208700000,2920.605,2920.605,2919.285,2919.295,0.0886 +1741209000000,2919.295,2919.735,2918.835,2919.155,0.0587 +1741209300000,2918.985,2919.005,2917.785,2918.255,0.0762 +1741209600000,2918.235,2919.455,2918.055,2919.135,0.062 +1741209900000,2919.125,2919.815,2919.065,2919.495,0.053 +1741210200000,2919.495,2919.595,2918.605,2918.705,0.0584 +1741210500000,2918.685,2919.245,2918.315,2918.405,0.0437 +1741210800000,2918.448,2918.935,2918.055,2918.055,0.0273 +1741211100000,2918.055,2918.755,2917.548,2918.455,0.0433 +1741211400000,2918.455,2919.105,2918.225,2919.065,0.0412 +1741211700000,2919.148,2919.515,2918.445,2918.735,0.058 +1741215600000,2918.258,2918.485,2916.138,2917.848,0.1044 +1741215900000,2917.848,2918.348,2917.298,2917.648,0.0187 +1741216200000,2917.648,2918.245,2917.125,2917.135,0.0221 +1741216500000,2917.255,2917.535,2916.735,2916.805,0.0234 +1741216800000,2916.815,2917.355,2916.515,2916.565,0.0144 +1741217100000,2916.485,2917.185,2916.448,2917.175,0.0135 +1741217400000,2916.925,2917.905,2916.655,2917.485,0.022 +1741217700000,2917.535,2917.675,2916.885,2917.445,0.015 +1741218000000,2917.505,2918.525,2917.505,2918.465,0.0174 +1741218300000,2918.305,2918.375,2917.675,2917.795,0.0178 +1741218600000,2917.775,2918.085,2917.325,2917.995,0.0173 +1741218900000,2917.995,2918.305,2917.765,2918.165,0.0103 +1741219200000,2918.145,2919.135,2917.245,2919.025,0.0249 +1741219500000,2919.005,2919.095,2918.065,2918.195,0.0137 +1741219800000,2918.165,2919.215,2917.895,2919.075,0.0166 +1741220100000,2919.248,2920.175,2918.605,2918.605,0.0522 +1741220400000,2918.575,2918.945,2917.608,2918.005,0.0587 +1741220700000,2918.055,2918.885,2917.305,2918.625,0.0921 +1741221000000,2918.605,2918.765,2917.945,2918.285,0.0193 +1741221300000,2918.255,2918.315,2917.695,2918.065,0.0169 +1741221600000,2918.098,2918.445,2917.655,2917.655,0.0169 +1741221900000,2917.635,2917.758,2916.975,2917.348,0.0569 +1741222200000,2917.358,2917.668,2917.145,2917.418,0.0838 +1741222500000,2917.408,2917.725,2916.325,2916.505,0.0816 +1741222800000,2916.498,2917.948,2915.695,2917.285,0.1285 +1741223100000,2917.278,2917.315,2915.915,2916.735,0.2573 +1741223400000,2916.738,2919.145,2916.715,2918.368,0.2196 +1741223700000,2918.428,2918.748,2918.035,2918.155,0.0931 +1741224000000,2918.135,2918.985,2918.035,2918.105,0.0877 +1741224300000,2918.075,2918.975,2918.055,2918.655,0.0584 +1741224600000,2918.625,2920.125,2918.625,2919.545,0.0785 +1741224900000,2919.515,2921.548,2919.475,2921.325,0.0779 +1741225200000,2921.345,2922.845,2921.325,2922.415,0.0777 +1741225500000,2922.435,2923.325,2921.995,2923.005,0.1406 +1741225800000,2922.975,2925.115,2922.495,2925.105,0.134 +1741226100000,2925.105,2925.495,2923.925,2924.515,0.1114 +1741226400000,2924.515,2925.955,2924.135,2925.955,0.1959 +1741226700000,2926.048,2926.425,2924.705,2925.785,0.1977 +1741227000000,2925.865,2926.148,2923.985,2924.535,0.2261 +1741227300000,2924.475,2924.565,2923.185,2923.695,0.1154 +1741227600000,2923.645,2923.865,2923.015,2923.315,0.105 +1741227900000,2923.325,2923.895,2923.068,2923.165,0.1117 +1741228200000,2923.195,2923.475,2922.888,2923.048,0.3166 +1741228500000,2923.055,2923.508,2922.688,2923.295,0.289 +1741228800000,2923.298,2923.565,2922.915,2923.155,0.1686 +1741229100000,2923.165,2923.748,2922.918,2923.075,0.1957 +1741229400000,2923.058,2924.748,2922.958,2924.015,0.271 +1741229700000,2924.015,2925.388,2923.965,2925.308,0.1087 +1741230000000,2925.348,2925.348,2923.605,2924.265,0.0748 +1741230300000,2924.265,2924.265,2921.995,2922.775,0.0674 +1741230600000,2922.775,2923.715,2922.775,2923.195,0.0628 +1741230900000,2923.185,2923.698,2922.628,2922.705,0.0341 +1741231200000,2922.695,2922.875,2922.055,2922.875,0.0246 +1741231500000,2922.958,2924.475,2922.705,2922.848,0.0653 +1741231800000,2922.948,2923.448,2922.445,2922.475,0.0232 +1741232100000,2922.605,2922.848,2920.808,2920.995,0.0206 +1741232400000,2920.965,2921.585,2920.085,2920.625,0.0591 +1741232700000,2920.655,2920.925,2920.065,2920.265,0.067 +1741233000000,2920.235,2920.948,2919.888,2920.948,0.0512 +1741233300000,2920.925,2921.348,2920.455,2920.995,0.047 +1741233600000,2920.995,2921.355,2919.515,2920.025,0.081 +1741233900000,2920.085,2920.095,2917.985,2918.748,0.1201 +1741234200000,2918.948,2919.325,2917.875,2919.205,0.0823 +1741234500000,2919.205,2919.205,2918.115,2918.495,0.1112 +1741234800000,2918.495,2918.515,2917.095,2917.115,0.1531 +1741235100000,2917.095,2917.585,2916.648,2916.955,0.1543 +1741235400000,2916.955,2917.705,2916.748,2917.248,0.0875 +1741235700000,2917.255,2917.748,2916.365,2916.625,0.2295 +1741236000000,2916.645,2916.845,2916.155,2916.475,0.0838 +1741236300000,2916.515,2916.885,2916.235,2916.448,0.0402 +1741236600000,2916.475,2917.748,2916.348,2917.648,0.0485 +1741236900000,2917.575,2917.948,2917.148,2917.148,0.0984 +1741237200000,2917.148,2917.275,2915.235,2916.995,0.1474 +1741237500000,2916.975,2917.115,2915.635,2915.895,0.1492 +1741237800000,2915.895,2915.995,2915.225,2915.665,0.1056 +1741238100000,2915.695,2916.365,2915.455,2916.275,0.0282 +1741238400000,2916.275,2916.315,2914.875,2915.235,0.0353 +1741238700000,2915.135,2916.148,2914.385,2915.985,0.0591 +1741239000000,2916.015,2919.385,2915.795,2919.255,0.127 +1741239300000,2919.235,2919.395,2917.955,2918.205,0.054 +1741239600000,2918.225,2918.795,2917.895,2918.715,0.063 +1741239900000,2918.715,2918.775,2915.915,2916.525,0.1071 +1741240200000,2916.525,2917.175,2915.055,2916.875,0.1408 +1741240500000,2916.865,2920.555,2916.865,2919.625,0.0651 +1741240800000,2919.675,2922.555,2919.675,2920.655,0.0773 +1741241100000,2920.625,2921.705,2920.625,2921.615,0.1042 +1741241400000,2921.615,2922.105,2921.025,2922.015,0.0977 +1741241700000,2922.035,2922.145,2920.355,2921.285,0.0705 +1741242000000,2921.305,2921.885,2920.795,2921.405,0.0763 +1741242300000,2921.415,2921.525,2920.605,2921.275,0.1355 +1741242600000,2921.315,2921.625,2920.415,2920.755,0.0709 +1741242900000,2920.735,2921.005,2919.665,2920.545,0.0521 +1741243200000,2920.525,2921.495,2919.705,2921.495,0.0468 +1741243500000,2921.515,2921.555,2920.305,2921.385,0.0703 +1741243800000,2921.415,2922.895,2921.365,2921.505,0.0658 +1741244100000,2921.485,2921.705,2919.775,2920.435,0.1429 +1741244400000,2920.465,2922.395,2919.975,2920.215,0.5158 +1741244700000,2920.205,2921.748,2919.205,2920.645,0.3408 +1741245000000,2920.665,2921.625,2920.148,2921.525,0.316 +1741245300000,2921.515,2921.515,2919.195,2919.495,0.3255 +1741245600000,2919.395,2919.495,2915.865,2917.385,0.2868 +1741245900000,2917.315,2918.055,2915.305,2915.868,0.2557 +1741246200000,2915.828,2916.955,2913.385,2914.715,0.3968 +1741246500000,2914.725,2915.105,2911.235,2914.485,0.334 +1741246800000,2914.475,2916.195,2913.165,2915.085,0.4106 +1741247100000,2915.115,2916.335,2914.115,2915.745,0.2274 +1741247400000,2915.725,2916.005,2911.915,2912.155,0.2308 +1741247700000,2912.165,2912.535,2909.645,2909.995,0.4158 +1741248000000,2909.955,2911.355,2906.315,2908.035,0.3188 +1741248300000,2908.035,2910.808,2908.035,2909.705,0.4533 +1741248600000,2909.565,2910.555,2904.485,2907.215,0.3935 +1741248900000,2907.095,2908.135,2904.855,2907.855,0.422 +1741249200000,2907.925,2908.635,2905.748,2905.795,0.4796 +1741249500000,2905.758,2908.255,2905.548,2907.855,0.3821 +1741249800000,2907.855,2907.945,2904.645,2905.335,0.3049 +1741250100000,2905.295,2905.605,2903.105,2905.125,0.2783 +1741250400000,2905.075,2905.885,2903.885,2904.228,0.305 +1741250700000,2904.228,2905.115,2902.035,2902.395,0.2434 +1741251000000,2902.435,2904.445,2900.905,2904.015,0.3261 +1741251300000,2904.055,2905.295,2903.098,2904.625,0.4504 +1741251600000,2904.575,2904.965,2899.258,2900.448,0.7913 +1741251900000,2900.448,2903.465,2900.448,2902.925,0.6447 +1741252200000,2902.919,2905.095,2902.625,2904.305,0.4491 +1741252500000,2904.305,2904.645,2901.455,2901.655,0.2581 +1741252800000,2901.685,2902.435,2900.555,2901.225,0.32 +1741253100000,2901.195,2901.365,2899.015,2899.735,0.2674 +1741253400000,2899.715,2900.548,2898.345,2898.715,0.3549 +1741253700000,2898.645,2898.775,2895.895,2897.289,0.6616 +1741254000000,2897.285,2898.668,2895.365,2898.605,0.4745 +1741254300000,2898.735,2898.975,2895.705,2896.548,0.4175 +1741254600000,2896.548,2897.725,2893.735,2893.748,0.2597 +1741254900000,2893.738,2894.175,2890.815,2894.105,0.275 +1741255200000,2894.085,2896.528,2892.948,2892.988,0.5672 +1741255500000,2892.978,2894.198,2891.725,2892.885,0.2411 +1741255800000,2892.865,2894.455,2892.098,2894.405,0.2388 +1741256100000,2894.518,2897.185,2894.265,2897.045,0.1905 +1741256400000,2897.085,2899.335,2897.055,2897.815,0.2437 +1741256700000,2897.835,2899.348,2897.678,2899.285,0.1275 +1741257000000,2899.135,2901.095,2898.935,2900.655,0.1487 +1741257300000,2900.685,2905.048,2900.685,2902.905,0.2326 +1741257600000,2902.665,2903.945,2901.805,2901.995,0.1688 +1741257900000,2901.975,2903.085,2900.895,2901.555,0.1583 +1741258200000,2901.595,2904.858,2901.345,2901.365,0.295 +1741258500000,2901.348,2902.305,2898.648,2898.975,0.3294 +1741258800000,2898.955,2901.978,2898.395,2901.848,0.1739 +1741259100000,2901.878,2904.358,2901.745,2902.085,0.2833 +1741259400000,2902.068,2902.075,2899.225,2899.585,0.315 +1741259700000,2899.585,2901.675,2899.045,2901.675,0.1138 +1741260000000,2901.705,2903.455,2901.355,2902.855,0.0748 +1741260300000,2902.895,2904.955,2902.555,2903.435,0.0644 +1741260600000,2903.445,2907.505,2903.315,2906.845,0.1732 +1741260900000,2906.705,2907.195,2904.795,2905.365,0.1508 +1741261200000,2905.465,2906.585,2902.665,2906.345,0.1956 +1741261500000,2906.345,2906.345,2904.605,2904.948,0.1383 +1741261800000,2904.928,2904.978,2903.488,2904.155,0.2332 +1741262100000,2904.188,2905.855,2904.175,2905.685,0.1455 +1741262400000,2905.705,2905.865,2904.175,2904.485,0.1296 +1741262700000,2904.518,2905.535,2903.568,2904.605,0.1487 +1741263000000,2904.625,2905.035,2903.165,2903.545,0.1038 +1741263300000,2903.525,2904.025,2902.685,2903.635,0.1303 +1741263600000,2903.655,2905.505,2903.295,2905.465,0.124 +1741263900000,2905.585,2907.125,2903.165,2903.565,0.1921 +1741264200000,2903.448,2903.795,2899.155,2901.035,0.2751 +1741264500000,2901.035,2904.225,2900.625,2902.788,0.1804 +1741264800000,2902.788,2903.435,2899.085,2901.805,0.1343 +1741265100000,2901.575,2903.935,2900.625,2902.065,0.0968 +1741265400000,2902.085,2902.765,2899.255,2899.985,0.0924 +1741265700000,2899.815,2903.385,2899.795,2903.035,0.0984 +1741266000000,2903.025,2904.055,2900.865,2903.235,0.409 +1741266300000,2903.245,2906.285,2902.078,2905.665,0.2876 +1741266600000,2905.695,2907.175,2905.378,2907.055,0.2576 +1741266900000,2907.075,2909.225,2904.528,2905.135,0.5425 +1741267200000,2905.015,2905.075,2900.985,2902.548,0.48 +1741267500000,2902.745,2905.665,2902.415,2904.515,0.4082 +1741267800000,2904.328,2906.455,2900.515,2906.048,0.2025 +1741268100000,2906.148,2907.498,2901.805,2904.135,0.2356 +1741268400000,2904.168,2905.285,2902.225,2903.748,0.2335 +1741268700000,2903.658,2905.368,2901.655,2905.148,0.259 +1741269000000,2905.115,2905.518,2903.938,2904.835,0.3426 +1741269300000,2904.835,2905.455,2903.398,2904.145,0.2105 +1741269600000,2904.095,2908.025,2903.085,2906.188,0.1722 +1741269900000,2906.188,2911.115,2904.605,2909.408,0.3149 +1741270200000,2909.408,2910.688,2906.285,2908.755,0.275 +1741270500000,2908.795,2911.235,2908.245,2908.885,0.185 +1741270800000,2908.855,2910.355,2906.175,2906.658,0.1909 +1741271100000,2906.708,2909.415,2906.328,2908.585,0.1281 +1741271400000,2908.635,2913.095,2908.395,2912.268,0.3722 +1741271700000,2912.258,2912.868,2909.305,2911.345,0.6508 +1741272000000,2911.345,2913.995,2911.185,2912.385,0.3492 +1741272300000,2912.425,2914.745,2910.495,2914.265,0.3135 +1741272600000,2914.295,2915.695,2914.055,2915.118,0.3792 +1741272900000,2915.118,2916.458,2913.375,2914.965,0.2892 +1741273200000,2915.115,2922.628,2914.778,2920.065,0.4343 +1741273500000,2920.068,2920.615,2917.168,2920.055,0.2646 +1741273800000,2920.015,2920.915,2915.775,2916.655,0.2776 +1741274100000,2916.625,2917.808,2915.805,2916.975,0.2889 +1741274400000,2917.305,2917.908,2910.335,2910.728,0.6647 +1741274700000,2910.718,2913.265,2909.055,2913.195,0.6932 +1741275000000,2913.189,2913.565,2910.535,2910.755,0.6512 +1741275300000,2910.715,2911.305,2908.875,2910.895,0.4749 +1741275600000,2910.855,2913.475,2910.595,2913.395,0.4381 +1741275900000,2913.415,2916.125,2912.455,2915.385,0.6085 +1741276200000,2915.295,2915.435,2912.445,2914.295,0.3887 +1741276500000,2914.325,2915.048,2912.655,2914.268,0.1951 +1741276800000,2914.268,2916.205,2914.215,2915.215,0.4201 +1741277100000,2915.209,2915.475,2912.335,2912.795,0.4563 +1741277400000,2912.795,2915.745,2912.395,2914.005,0.5071 +1741277700000,2913.985,2916.365,2913.605,2915.655,0.2158 +1741278000000,2915.655,2918.175,2915.385,2917.825,0.4082 +1741278300000,2917.819,2918.025,2915.788,2916.825,0.7158 +1741278600000,2916.809,2917.525,2914.835,2915.745,0.3023 +1741278900000,2916.005,2917.495,2915.685,2917.125,0.1844 +1741279200000,2917.125,2918.025,2916.235,2917.585,0.1066 +1741279500000,2917.475,2918.255,2917.105,2917.815,0.0909 +1741279800000,2917.765,2918.025,2915.865,2916.285,0.0994 +1741280100000,2916.305,2918.245,2916.248,2916.955,0.1139 +1741280400000,2916.955,2917.335,2915.345,2915.855,0.1282 +1741280700000,2915.855,2917.215,2915.475,2916.475,0.1624 +1741281000000,2916.435,2919.885,2916.435,2919.525,0.126 +1741281300000,2919.585,2920.148,2916.345,2916.635,0.116 +1741281600000,2916.665,2918.795,2916.555,2918.465,0.0984 +1741281900000,2918.548,2920.045,2918.165,2919.978,0.1481 +1741282200000,2919.978,2921.258,2919.558,2920.158,0.1994 +1741282500000,2920.168,2920.248,2917.898,2918.708,0.1301 +1741282800000,2918.735,2919.635,2918.545,2918.705,0.1305 +1741283100000,2918.655,2919.005,2917.688,2918.105,0.1262 +1741283400000,2918.075,2918.175,2914.115,2916.515,0.1351 +1741283700000,2916.515,2916.985,2914.748,2915.225,0.1298 +1741284000000,2915.275,2918.948,2915.048,2918.948,0.1388 +1741284300000,2918.948,2919.448,2917.708,2918.848,0.1308 +1741284600000,2918.948,2919.748,2918.235,2919.548,0.1004 +1741284900000,2919.498,2920.048,2919.078,2919.648,0.1581 +1741285200000,2919.545,2920.448,2919.395,2919.748,0.1645 +1741285500000,2919.658,2920.535,2917.808,2918.128,0.1639 +1741285800000,2918.158,2919.148,2917.458,2918.948,0.1222 +1741286100000,2918.948,2919.548,2917.808,2918.148,0.0715 +1741286400000,2918.148,2918.148,2913.728,2913.758,0.1409 +1741286700000,2913.768,2916.225,2913.535,2915.775,0.1371 +1741287000000,2915.775,2916.285,2915.028,2915.545,0.159 +1741287300000,2915.605,2915.955,2914.888,2915.925,0.1067 +1741287600000,2915.925,2916.855,2915.408,2915.675,0.1197 +1741287900000,2915.695,2915.775,2914.248,2915.248,0.1344 +1741288200000,2915.248,2916.975,2914.955,2916.748,0.1124 +1741288500000,2916.748,2917.148,2914.218,2914.298,0.1692 +1741288800000,2914.278,2914.855,2912.948,2914.248,0.1012 +1741289100000,2914.195,2914.275,2911.955,2913.208,0.1255 +1741289400000,2913.208,2913.875,2912.258,2913.548,0.0952 +1741289700000,2913.648,2914.298,2913.078,2913.595,0.0908 +1741290000000,2913.528,2914.748,2912.528,2913.748,0.0741 +1741290300000,2913.755,2915.648,2912.898,2915.448,0.1015 +1741290600000,2915.448,2917.448,2915.348,2915.785,0.1011 +1741290900000,2915.785,2917.255,2913.545,2913.685,0.1452 +1741291200000,2913.605,2915.085,2912.755,2914.685,0.2696 +1741291500000,2914.679,2915.425,2914.195,2915.225,0.2546 +1741291800000,2915.225,2916.345,2915.148,2915.265,0.2481 +1741292100000,2915.259,2916.015,2914.525,2915.435,0.2966 +1741292400000,2915.429,2916.325,2913.975,2914.405,0.2475 +1741292700000,2914.285,2914.625,2913.698,2914.575,0.2881 +1741293000000,2914.575,2914.625,2913.015,2913.475,0.3718 +1741293300000,2913.465,2914.075,2913.125,2913.655,0.2839 +1741293600000,2913.655,2913.715,2912.685,2912.985,0.2995 +1741293900000,2912.985,2913.479,2912.168,2912.745,0.39 +1741294200000,2912.608,2912.945,2911.488,2911.815,0.3277 +1741294500000,2911.828,2912.265,2908.308,2908.555,0.3451 +1741294800000,2908.525,2911.285,2908.525,2910.348,0.068 +1741295100000,2910.348,2910.868,2909.865,2910.158,0.0686 +1741295400000,2910.035,2910.888,2910.025,2910.585,0.0413 +1741295700000,2910.475,2910.885,2909.535,2909.805,0.0602 +1741296000000,2909.795,2910.088,2908.595,2908.808,0.052 +1741296300000,2908.665,2909.855,2908.105,2909.678,0.062 +1741296600000,2909.685,2909.868,2908.968,2909.868,0.0578 +1741296900000,2909.868,2910.928,2909.845,2910.375,0.0591 +1741297200000,2910.435,2910.445,2909.765,2910.205,0.0355 +1741297500000,2910.175,2910.895,2910.045,2910.295,0.0387 +1741297800000,2910.295,2911.435,2910.075,2911.435,0.0272 +1741298100000,2911.355,2911.665,2910.305,2910.805,0.0291 +1741302000000,2910.898,2913.068,2910.368,2912.248,0.0432 +1741302300000,2912.418,2912.488,2910.585,2910.678,0.0279 +1741302600000,2910.708,2911.065,2910.055,2910.765,0.0549 +1741302900000,2910.885,2912.305,2910.505,2911.985,0.0474 +1741303200000,2911.975,2912.835,2911.945,2912.775,0.0337 +1741303500000,2912.795,2913.155,2912.175,2912.365,0.0356 +1741303800000,2912.405,2913.465,2912.365,2913.295,0.0296 +1741304100000,2913.265,2913.315,2912.365,2912.465,0.0295 +1741304400000,2912.515,2912.555,2911.245,2911.265,0.0305 +1741304700000,2911.175,2911.295,2910.565,2910.905,0.0631 +1741305000000,2910.975,2911.115,2910.078,2910.208,0.0546 +1741305300000,2910.205,2910.685,2909.675,2910.058,0.1521 +1741305600000,2910.058,2910.058,2908.458,2908.548,0.2247 +1741305900000,2908.548,2909.048,2901.958,2902.848,0.1977 +1741306200000,2902.848,2902.948,2895.698,2899.295,0.1901 +1741306500000,2899.378,2905.165,2898.045,2905.125,0.2042 +1741306800000,2905.125,2905.315,2902.415,2903.625,0.1544 +1741307100000,2903.585,2904.805,2901.548,2902.255,0.2004 +1741307400000,2902.285,2905.065,2902.285,2904.905,0.2111 +1741307700000,2904.865,2905.305,2903.195,2905.305,0.1055 +1741308000000,2905.325,2905.985,2904.875,2904.935,0.0688 +1741308300000,2904.805,2905.035,2901.748,2902.148,0.215 +1741308600000,2902.148,2903.495,2902.148,2903.425,0.0622 +1741308900000,2903.475,2905.955,2903.325,2904.535,0.1302 +1741309200000,2904.565,2906.185,2901.995,2903.065,0.3017 +1741309500000,2903.035,2905.485,2902.505,2904.445,0.2525 +1741309800000,2904.475,2905.025,2903.105,2903.325,0.2466 +1741310100000,2903.325,2904.095,2901.335,2901.685,0.2537 +1741310400000,2901.538,2904.105,2901.385,2902.935,0.1286 +1741310700000,2902.885,2904.005,2902.535,2902.785,0.0924 +1741311000000,2902.725,2902.995,2901.325,2902.615,0.1709 +1741311300000,2902.605,2905.945,2902.275,2905.385,0.1402 +1741311600000,2905.395,2909.765,2905.235,2909.765,0.1734 +1741311900000,2909.755,2909.985,2907.395,2908.435,0.0328 +1741312200000,2907.435,2907.585,2906.525,2906.825,0.0663 +1741312500000,2906.795,2907.425,2905.585,2906.565,0.3108 +1741312800000,2906.548,2907.425,2905.825,2905.825,0.1948 +1741313100000,2905.835,2906.045,2901.335,2901.505,0.3765 +1741313400000,2901.425,2904.138,2900.985,2903.585,0.3011 +1741313700000,2903.568,2905.315,2902.915,2904.385,0.2923 +1741314000000,2904.385,2905.955,2903.438,2905.675,0.2008 +1741314300000,2905.615,2906.555,2904.925,2906.145,0.1184 +1741314600000,2906.145,2906.525,2904.005,2904.455,0.114 +1741314900000,2904.495,2907.545,2904.245,2907.115,0.1384 +1741315200000,2907.125,2907.785,2906.785,2907.185,0.1402 +1741315500000,2907.255,2909.115,2907.035,2907.595,0.1297 +1741315800000,2907.775,2908.655,2907.495,2908.335,0.1081 +1741316100000,2908.315,2908.785,2907.575,2907.975,0.1274 +1741316400000,2907.885,2908.825,2907.205,2907.255,0.071 +1741316700000,2907.095,2907.755,2906.065,2907.465,0.1772 +1741317000000,2907.395,2907.625,2904.695,2904.985,0.2987 +1741317300000,2905.015,2906.315,2904.229,2904.685,0.305 +1741317600000,2904.645,2905.565,2903.945,2905.115,0.2591 +1741317900000,2905.045,2905.885,2904.185,2905.805,0.1402 +1741318200000,2905.845,2905.945,2904.325,2905.435,0.0784 +1741318500000,2905.355,2906.495,2905.315,2906.245,0.0621 +1741318800000,2906.245,2906.425,2904.525,2904.755,0.0747 +1741319100000,2904.875,2905.265,2903.878,2904.299,0.1513 +1741319400000,2904.309,2904.735,2903.765,2904.545,0.1111 +1741319700000,2904.595,2905.805,2904.515,2905.165,0.0991 +1741320000000,2905.149,2905.915,2904.509,2905.199,0.3238 +1741320300000,2905.199,2907.095,2904.905,2906.905,0.1763 +1741320600000,2906.935,2907.605,2906.499,2906.875,0.1967 +1741320900000,2906.855,2906.875,2905.175,2905.215,0.1859 +1741321200000,2905.175,2905.875,2904.978,2905.725,0.0675 +1741321500000,2905.665,2906.845,2905.555,2906.419,0.0916 +1741321800000,2906.419,2907.045,2905.468,2906.499,0.2617 +1741322100000,2906.509,2906.835,2905.469,2905.545,0.1878 +1741322400000,2905.529,2907.095,2905.519,2906.995,0.1709 +1741322700000,2907.005,2908.145,2906.648,2907.225,0.1732 +1741323000000,2907.175,2907.345,2906.559,2907.025,0.0573 +1741323300000,2906.999,2907.055,2906.165,2906.465,0.0922 +1741323600000,2906.535,2907.365,2906.235,2907.215,0.0783 +1741323900000,2907.185,2908.975,2907.185,2908.715,0.1 +1741324200000,2908.855,2909.585,2908.055,2908.445,0.2023 +1741324500000,2908.405,2909.938,2908.385,2909.918,0.2115 +1741324800000,2909.808,2911.578,2909.758,2911.095,0.2861 +1741325100000,2911.075,2911.545,2910.818,2911.105,0.0943 +1741325400000,2911.115,2912.375,2910.565,2911.615,0.1746 +1741325700000,2911.535,2912.225,2909.939,2910.555,0.1546 +1741326000000,2910.565,2910.725,2909.765,2910.435,0.2195 +1741326300000,2910.595,2911.545,2910.109,2910.289,0.1515 +1741326600000,2910.289,2910.545,2909.785,2910.355,0.1637 +1741326900000,2910.395,2910.395,2908.748,2909.305,0.3313 +1741327200000,2909.275,2909.585,2908.039,2908.865,0.2125 +1741327500000,2908.589,2908.985,2907.795,2907.959,0.1054 +1741327800000,2907.995,2910.095,2907.575,2909.645,0.13 +1741328100000,2909.635,2910.935,2909.245,2910.875,0.0838 +1741328400000,2910.905,2911.815,2910.645,2911.165,0.1373 +1741328700000,2911.165,2911.755,2910.585,2911.415,0.112 +1741329000000,2911.385,2914.685,2911.385,2912.975,0.1631 +1741329300000,2912.998,2913.219,2912.158,2912.755,0.1929 +1741329600000,2912.795,2913.955,2912.665,2913.565,0.1152 +1741329900000,2913.565,2913.575,2911.319,2911.699,0.1476 +1741330200000,2911.635,2912.105,2910.675,2912.005,0.0958 +1741330500000,2911.948,2913.665,2911.895,2913.345,0.0864 +1741330800000,2913.375,2914.535,2912.415,2914.115,0.1006 +1741331100000,2914.105,2914.605,2911.835,2913.225,0.3213 +1741331400000,2913.245,2913.865,2911.565,2913.675,0.112 +1741331700000,2913.675,2914.455,2913.275,2913.705,0.0436 +1741332000000,2913.765,2913.995,2912.255,2912.485,0.0523 +1741332300000,2912.515,2913.225,2911.825,2911.825,0.0424 +1741332600000,2911.795,2912.455,2911.435,2911.785,0.1005 +1741332900000,2911.775,2914.245,2911.775,2913.825,0.0716 +1741333200000,2913.845,2915.225,2913.835,2914.975,0.0857 +1741333500000,2915.005,2915.915,2914.675,2915.295,0.0713 +1741333800000,2915.245,2916.915,2914.855,2915.775,0.0661 +1741334100000,2915.785,2917.155,2915.785,2916.985,0.0877 +1741334400000,2916.965,2917.885,2916.175,2917.305,0.186 +1741334700000,2917.345,2919.275,2916.878,2917.275,0.2527 +1741335000000,2917.275,2918.045,2915.055,2916.465,0.4496 +1741335300000,2916.465,2918.545,2916.415,2918.415,0.1644 +1741335600000,2918.445,2919.665,2917.505,2919.555,0.1903 +1741335900000,2919.595,2920.255,2919.195,2919.835,0.1055 +1741336200000,2919.875,2920.645,2918.945,2919.665,0.1314 +1741336500000,2919.695,2920.525,2919.345,2919.945,0.1507 +1741336800000,2919.945,2920.985,2919.615,2920.745,0.0978 +1741337100000,2920.745,2922.265,2920.535,2921.355,0.1993 +1741337400000,2921.385,2922.795,2920.695,2922.645,0.1216 +1741337700000,2922.645,2922.845,2921.605,2922.205,0.0946 +1741338000000,2922.195,2922.875,2921.428,2922.725,0.0903 +1741338300000,2922.705,2922.725,2921.025,2921.545,0.1747 +1741338600000,2921.545,2922.488,2921.545,2922.145,0.1355 +1741338900000,2922.145,2922.575,2921.385,2921.915,0.1176 +1741339200000,2921.865,2921.975,2920.885,2921.495,0.1239 +1741339500000,2921.495,2922.185,2921.265,2922.165,0.1157 +1741339800000,2922.165,2922.355,2921.065,2921.525,0.1269 +1741340100000,2921.525,2922.375,2920.935,2922.095,0.1218 +1741340400000,2922.095,2922.398,2921.635,2921.785,0.1182 +1741340700000,2921.788,2922.348,2921.465,2921.845,0.1349 +1741341000000,2921.875,2921.995,2919.995,2920.875,0.1504 +1741341300000,2920.895,2922.795,2920.895,2921.335,0.0951 +1741341600000,2921.325,2921.595,2919.945,2920.248,0.1796 +1741341900000,2920.125,2920.895,2918.848,2920.525,0.5712 +1741342200000,2920.585,2921.128,2919.995,2920.255,0.3241 +1741342500000,2920.288,2920.288,2918.025,2918.175,0.2376 +1741342800000,2918.175,2919.365,2916.955,2917.495,0.1333 +1741343100000,2917.505,2919.315,2917.045,2919.025,0.1244 +1741343400000,2919.005,2919.195,2918,2918.325,0.1115 +1741343700000,2918.325,2919.498,2918,2919.435,0.122 +1741344000000,2919.435,2921.205,2919.365,2919.595,0.3621 +1741344300000,2919.645,2919.645,2917.175,2918.605,0.4197 +1741344600000,2918.585,2919.238,2917.635,2917.835,0.1144 +1741344900000,2917.785,2918.125,2916.788,2917.668,0.0732 +1741345200000,2917.658,2918.418,2916.948,2917.825,0.151 +1741345500000,2917.785,2920.078,2916.905,2920.058,0.1376 +1741345800000,2920.035,2921.435,2919.678,2921.355,0.1443 +1741346100000,2921.355,2921.825,2919.828,2920.318,0.1451 +1741346400000,2920.318,2920.708,2918.988,2920.485,0.1245 +1741346700000,2920.455,2920.558,2919.298,2919.955,0.1345 +1741347000000,2919.955,2921.095,2919.455,2920.455,0.1157 +1741347300000,2920.345,2920.728,2918.688,2918.828,0.2082 +1741347600000,2918.778,2919.365,2918.358,2919.335,0.2463 +1741347900000,2919.405,2919.405,2917.695,2917.695,0.1338 +1741348200000,2917.695,2918.345,2916.445,2918.065,0.1346 +1741348500000,2918.035,2919.248,2917.915,2918.548,0.1248 +1741348800000,2918.548,2919.455,2917.765,2918.748,0.1592 +1741349100000,2918.748,2919.355,2918.535,2918.995,0.1058 +1741349400000,2918.995,2919.485,2918.715,2919.465,0.2022 +1741349700000,2919.465,2919.848,2917.885,2918.355,0.2094 +1741350000000,2918.385,2921.275,2918.185,2921.145,0.1531 +1741350300000,2921.105,2922.445,2920.075,2921.168,0.1974 +1741350600000,2921.248,2921.665,2920.758,2921.348,0.1928 +1741350900000,2921.338,2922.505,2921.105,2922.305,0.1717 +1741351200000,2922.325,2922.565,2921.048,2921.498,0.1414 +1741351500000,2921.428,2921.778,2920.025,2921.615,0.2349 +1741351800000,2921.635,2921.778,2919.115,2919.115,0.2209 +1741352100000,2919.185,2921.348,2918.325,2918.458,0.3899 +1741352400000,2918.445,2919.555,2916.558,2917.575,0.8462 +1741352700000,2917.575,2920.115,2917.095,2919.475,0.9872 +1741353000000,2919.505,2920.365,2917.335,2917.775,0.623 +1741353300000,2917.735,2917.805,2914.255,2914.515,0.6985 +1741353600000,2914.515,2914.825,2911.285,2911.285,0.7828 +1741353900000,2911.255,2912.745,2909.975,2911.438,0.3828 +1741354200000,2911.428,2920.815,2910.528,2919.248,0.4448 +1741354500000,2919.145,2926.085,2917.305,2917.975,0.3927 +1741354800000,2917.955,2924.065,2917.925,2922.725,0.2141 +1741355100000,2922.695,2922.695,2919.065,2920.205,0.1441 +1741355400000,2920.255,2921.785,2915.915,2916.435,0.2832 +1741355700000,2916.505,2916.595,2912.578,2913.548,0.4629 +1741356000000,2913.468,2913.978,2903.229,2909.325,0.4645 +1741356300000,2909.375,2914.775,2908.548,2912.918,0.24 +1741356600000,2912.848,2914.155,2911.395,2913.255,0.2211 +1741356900000,2913.365,2917.065,2912.025,2916.785,0.1842 +1741357200000,2916.805,2918.725,2915.645,2917.385,0.1459 +1741357500000,2917.355,2918.175,2915.895,2916.725,0.0935 +1741357800000,2916.785,2919.305,2916.505,2917.255,0.2161 +1741358100000,2917.249,2921.945,2917.035,2920.675,0.3149 +1741358400000,2920.925,2921.565,2918.805,2919.525,0.1646 +1741358700000,2919.515,2923.155,2917.865,2920.125,0.1904 +1741359000000,2920.128,2924.875,2919.935,2924.845,0.1402 +1741359300000,2924.865,2928.578,2924.805,2926.498,0.2095 +1741359600000,2926.265,2929.865,2926.265,2929.558,0.3021 +1741359900000,2929.538,2930.185,2927.558,2928.735,0.1849 +1741360200000,2928.505,2929.905,2925.825,2927.178,0.1855 +1741360500000,2926.705,2928.545,2925.365,2926.835,0.1697 +1741360800000,2926.925,2927.448,2923.165,2926.125,0.1343 +1741361100000,2926.075,2926.305,2922.285,2924.835,0.119 +1741361400000,2924.695,2926.025,2922.888,2922.888,0.1241 +1741361700000,2922.865,2923.095,2917.385,2919.805,0.1731 +1741362000000,2919.825,2919.825,2912.405,2914.215,0.2294 +1741362300000,2914.155,2916.825,2909,2911.205,0.2387 +1741362600000,2911.215,2916.678,2910.285,2915.745,0.2144 +1741362900000,2915.765,2917.685,2914.655,2915.605,0.1817 +1741363200000,2915.545,2917.005,2914.375,2914.955,0.1762 +1741363500000,2915.115,2916.125,2911.425,2914.635,0.1791 +1741363800000,2914.575,2917.465,2914.575,2915.915,0.1403 +1741364100000,2916.045,2919.305,2916.045,2918.555,0.1091 +1741364400000,2918.505,2918.625,2916.105,2916.585,0.1214 +1741364700000,2916.555,2918.715,2916.545,2916.735,0.1083 +1741365000000,2916.845,2917.165,2912.815,2915.235,0.1751 +1741365300000,2915.245,2916.378,2913.495,2914.165,0.168 +1741365600000,2914.115,2915.545,2913.425,2913.475,0.1344 +1741365900000,2913.955,2917.955,2912.205,2917.895,0.133 +1741366200000,2917.925,2919.055,2913.945,2914.155,0.1284 +1741366500000,2914.135,2914.675,2912.565,2913.795,0.0786 +1741366800000,2913.775,2914.735,2912.965,2914.115,0.1288 +1741367100000,2914.185,2915.955,2914.155,2914.575,0.1391 +1741367400000,2914.725,2914.725,2907.605,2910.865,0.1636 +1741367700000,2910.945,2911.025,2905.415,2905.735,0.1287 +1741368000000,2905.685,2908.705,2904.648,2906.685,0.1599 +1741368300000,2906.785,2909.175,2906.045,2908.785,0.1459 +1741368600000,2908.795,2909.605,2906.635,2909.605,0.1048 +1741368900000,2909.555,2909.985,2907.855,2908.125,0.0863 +1741369200000,2908.085,2908.085,2905.785,2907.285,0.0872 +1741369500000,2907.275,2908.025,2905.855,2906.975,0.1352 +1741369800000,2906.965,2909.285,2905.795,2908.865,0.1087 +1741370100000,2908.865,2909.055,2907.065,2908.085,0.1404 +1741370400000,2907.945,2908.255,2906.845,2907.585,0.1362 +1741370700000,2907.515,2908.528,2906.418,2906.658,0.1626 +1741371000000,2906.658,2906.658,2905.248,2905.895,0.1368 +1741371300000,2905.975,2906.198,2903.608,2905.378,0.1809 +1741371600000,2905.378,2905.858,2903.175,2903.435,0.1329 +1741371900000,2903.475,2906.375,2901.825,2905.995,0.1679 +1741372200000,2906.055,2907.945,2906.045,2907.265,0.1201 +1741372500000,2907.275,2907.275,2904.575,2905.955,0.098 +1741372800000,2905.905,2906.995,2905.395,2905.925,0.0937 +1741373100000,2905.895,2907.765,2905.825,2907.428,0.0899 +1741373400000,2907.555,2907.975,2906.555,2906.615,0.0937 +1741373700000,2906.605,2906.885,2905.435,2906.365,0.0892 +1741374000000,2906.495,2906.995,2905.435,2905.935,0.0946 +1741374300000,2905.935,2906.035,2904.515,2904.945,0.0727 +1741374600000,2905.015,2906.015,2904.555,2905.545,0.0856 +1741374900000,2905.565,2907.735,2905.255,2906.625,0.08 +1741375200000,2906.865,2909.355,2906.455,2909.355,0.0657 +1741375500000,2909.385,2909.385,2905.785,2905.915,0.0729 +1741375800000,2906.275,2907.775,2905.655,2907.665,0.1135 +1741376100000,2907.625,2908.145,2907.275,2907.695,0.0802 +1741376400000,2907.705,2908.365,2906.565,2906.625,0.0536 +1741376700000,2906.705,2907.745,2905.425,2905.535,0.1027 +1741377000000,2905.525,2906.925,2905.205,2906.365,0.1186 +1741377300000,2906.495,2906.575,2904.475,2905.015,0.1355 +1741377600000,2904.985,2907.205,2904.675,2906.615,0.1381 +1741377900000,2906.585,2907.975,2906.085,2907.695,0.095 +1741378200000,2907.689,2907.705,2905.795,2906.815,0.1182 +1741378500000,2906.785,2908.435,2906.175,2908.175,0.0793 +1741378800000,2908.155,2908.355,2906.935,2906.935,0.1106 +1741379100000,2906.945,2907.485,2906.435,2907.275,0.0898 +1741379400000,2907.285,2909.145,2907.045,2909.125,0.0848 +1741379700000,2909.085,2910.495,2908.715,2910.245,0.114 +1741380000000,2910.295,2911.075,2909.505,2909.555,0.1033 +1741380300000,2909.555,2909.795,2907.985,2908.175,0.1142 +1741380600000,2908.135,2909.265,2907.235,2908.255,0.128 +1741380900000,2908.255,2910.055,2907.335,2909.525,0.2244 +1741381200000,2909.565,2909.785,2908.305,2909.155,0.0558 +1741381500000,2909.155,2910.365,2909.155,2910.285,0.0438 +1741381800000,2910.305,2910.865,2910.225,2910.365,0.0283 +1741382100000,2910.315,2910.875,2910.185,2910.835,0.0553 +1741382400000,2910.845,2911.495,2909.775,2911.425,0.0593 +1741382700000,2911.395,2911.705,2911.105,2911.175,0.0243 +1741383000000,2911.175,2911.275,2910.955,2911.095,0.0207 +1741383300000,2911.095,2911.495,2910.885,2911.355,0.0191 +1741383600000,2911.345,2911.345,2910.635,2910.905,0.0215 +1741383900000,2910.905,2911.485,2910.615,2911.245,0.0357 +1741384200000,2911.195,2912.275,2911.048,2912.135,0.0426 +1741384500000,2911.948,2912.448,2908.765,2909.355,0.0475 +1741557600000,2910.905,2912.735,2909.655,2912.035,0.0731 +1741557900000,2912.065,2914.975,2912.065,2913.648,0.0393 +1741558200000,2913.755,2914.848,2912.648,2913.195,0.0883 +1741558500000,2913.235,2913.235,2909.475,2910.025,0.1621 +1741558800000,2910.025,2911.605,2909.665,2911.225,0.0929 +1741559100000,2911.145,2912.485,2911.085,2911.905,0.07 +1741559400000,2911.955,2913.765,2911.775,2913.395,0.0768 +1741559700000,2913.375,2913.935,2913.215,2913.485,0.0518 +1741560000000,2913.475,2913.555,2911.505,2911.695,0.0275 +1741560300000,2911.915,2912.485,2911.535,2911.685,0.0224 +1741560600000,2911.625,2912.045,2911.075,2911.975,0.0253 +1741560900000,2912.005,2912.565,2911.198,2911.648,0.0484 +1741561200000,2911.638,2912.605,2910.998,2912.348,0.142 +1741561500000,2912.365,2913.485,2912.078,2912.225,0.1492 +1741561800000,2912.218,2914.495,2911.565,2914.375,0.057 +1741562100000,2914.305,2915.615,2914.245,2915.205,0.0442 +1741562400000,2915.175,2916.215,2914.855,2915.085,0.0421 +1741562700000,2915.075,2915.845,2914.975,2915.185,0.0322 +1741563000000,2914.855,2915.955,2914.285,2915.155,0.088 +1741563300000,2915.248,2915.275,2914.185,2914.835,0.0386 +1741563600000,2914.825,2915.775,2914.555,2915.775,0.018 +1741563900000,2915.745,2916.455,2915.528,2916.298,0.0699 +1741564200000,2916.298,2916.508,2915.285,2916.068,0.1031 +1741564500000,2916.068,2916.678,2915.878,2915.908,0.1961 +1741564800000,2915.908,2916.655,2914.648,2916.448,0.263 +1741565100000,2916.448,2917.548,2916.035,2917.348,0.2124 +1741565400000,2917.348,2917.848,2915.648,2915.965,0.1217 +1741565700000,2916.015,2916.745,2915.385,2915.675,0.0729 +1741566000000,2915.665,2916.285,2914.665,2915.255,0.0514 +1741566300000,2915.235,2915.425,2913.528,2914.635,0.0454 +1741566600000,2914.655,2915.875,2913.935,2915.425,0.1674 +1741566900000,2915.455,2915.505,2913.535,2914.835,0.1442 +1741567200000,2914.865,2914.865,2913.925,2914.625,0.1356 +1741567500000,2914.605,2915.205,2913.845,2914.645,0.0587 +1741567800000,2914.675,2914.765,2912.819,2913.845,0.0883 +1741568100000,2913.905,2914.585,2913.209,2913.665,0.1432 +1741568400000,2913.715,2916.485,2913.585,2916.425,0.2526 +1741568700000,2916.415,2917.855,2915.835,2916.625,0.249 +1741569000000,2916.565,2918.125,2916.475,2917.025,0.126 +1741569300000,2917.105,2917.835,2914.768,2915.015,0.1684 +1741569600000,2915.025,2916.305,2914.975,2915.545,0.063 +1741569900000,2915.488,2915.605,2913.618,2913.919,0.2827 +1741570200000,2913.839,2914.905,2912.439,2914.785,0.1916 +1741570500000,2914.805,2915.805,2914.235,2915.565,0.1133 +1741570800000,2915.515,2916.275,2914.459,2915.165,0.1366 +1741571100000,2915.099,2915.245,2912.328,2913.445,0.4536 +1741571400000,2913.435,2913.775,2912.605,2912.845,0.1673 +1741571700000,2912.855,2912.885,2911.079,2912.089,0.261 +1741572000000,2912.089,2914.095,2911.395,2913.855,0.8857 +1741572300000,2913.855,2914.015,2912.465,2913.165,0.7394 +1741572600000,2913.185,2913.335,2909.708,2910.415,0.8094 +1741572900000,2910.405,2910.925,2909.835,2910.875,0.1045 +1741573200000,2910.835,2911.405,2910.285,2911.095,0.0642 +1741573500000,2911.055,2911.055,2909.159,2910.395,0.1271 +1741573800000,2910.485,2911.795,2910.295,2911.539,0.1893 +1741574100000,2911.539,2913.885,2911.455,2913.345,0.1323 +1741574400000,2913.325,2914.375,2911.659,2911.835,0.2022 +1741574700000,2911.815,2911.915,2910.755,2911.155,0.2456 +1741575000000,2911.155,2912.395,2910.939,2912.245,0.0637 +1741575300000,2912.495,2912.545,2910.629,2911.325,0.1695 +1741575600000,2911.315,2912.205,2910.889,2911.579,0.2301 +1741575900000,2911.605,2913.025,2911.435,2912.609,0.1365 +1741576200000,2912.605,2912.985,2911.755,2912.109,0.2581 +1741576500000,2912.109,2913.475,2911.865,2912.835,0.4215 +1741576800000,2912.808,2912.915,2911.708,2912.435,0.2163 +1741577100000,2912.475,2913.155,2911.649,2911.718,0.2142 +1741577400000,2911.708,2911.959,2910.869,2910.869,0.1459 +1741577700000,2910.869,2910.869,2907.975,2908.955,0.0864 +1741578000000,2908.945,2910.405,2908.168,2910.055,0.1805 +1741578300000,2910.055,2910.415,2909.459,2910.325,0.0943 +1741578600000,2910.285,2912.635,2909.889,2912.335,0.1202 +1741578900000,2912.325,2912.345,2909.988,2910.695,0.1882 +1741579200000,2910.615,2912.055,2910.215,2911.348,0.096 +1741579500000,2911.348,2911.348,2910.248,2910.648,0.0771 +1741579800000,2910.548,2911.048,2910.299,2910.648,0.047 +1741580100000,2910.648,2911.348,2910.345,2910.848,0.0353 +1741580400000,2910.848,2911.049,2910.548,2911.048,0.0668 +1741580700000,2911.048,2911.755,2910.948,2911.348,0.0522 +1741581000000,2911.365,2912.175,2911.268,2911.695,0.0993 +1741581300000,2911.765,2911.765,2910.885,2911.465,0.0681 +1741581600000,2911.495,2912.125,2911.435,2911.755,0.0481 +1741581900000,2911.748,2912.485,2911.748,2912.165,0.0473 +1741582200000,2912.145,2912.175,2911.245,2911.295,0.049 +1741582500000,2911.215,2911.295,2910.019,2910.658,0.1135 +1741582800000,2910.665,2910.825,2909.059,2909.155,0.3558 +1741583100000,2909.149,2910.389,2908.848,2910.248,0.0416 +1741583400000,2910.348,2911.575,2910.099,2911.295,0.0785 +1741583700000,2911.315,2911.745,2909.475,2909.505,0.0883 +1741584000000,2909.335,2909.335,2907.698,2908.555,0.0906 +1741584300000,2908.585,2908.585,2906.689,2907.279,0.1047 +1741584600000,2907.279,2908.595,2906.748,2907.905,0.3035 +1741584900000,2907.905,2909.618,2907.548,2909.525,0.1591 +1741585200000,2909.505,2909.658,2908.358,2909.275,0.169 +1741585500000,2909.265,2909.765,2909.015,2909.125,0.0861 +1741585800000,2909.155,2909.175,2907.725,2909.115,0.0671 +1741586100000,2909.105,2909.925,2908.875,2909.745,0.1058 +1741586400000,2909.745,2911.175,2909.725,2911.105,0.1199 +1741586700000,2911.075,2912.655,2911.075,2912.575,0.1202 +1741587000000,2912.585,2913.065,2910.185,2910.539,0.1867 +1741587300000,2910.505,2911.605,2909.375,2909.385,0.1467 +1741587600000,2909.435,2911.055,2909.175,2910.545,0.1305 +1741587900000,2910.555,2912.495,2910.555,2911.975,0.1503 +1741588200000,2911.975,2912.485,2910.765,2912.425,0.1095 +1741588500000,2912.345,2913.795,2911.939,2911.985,0.1675 +1741588800000,2912.155,2912.765,2911.569,2912.675,0.1321 +1741589100000,2912.675,2912.875,2912.015,2912.615,0.1209 +1741589400000,2912.645,2912.945,2912.039,2912.475,0.0964 +1741589700000,2912.435,2914.495,2912.415,2914.225,0.1142 +1741590000000,2914.255,2914.978,2913.425,2913.819,0.3411 +1741590300000,2913.819,2914.735,2913.375,2913.519,0.3435 +1741590600000,2913.529,2914.395,2912.609,2912.869,0.4902 +1741590900000,2912.869,2913.749,2912.289,2912.909,0.5084 +1741591200000,2912.909,2913.889,2911.839,2913.295,0.212 +1741591500000,2913.345,2914.925,2912.935,2914.905,0.1284 +1741591800000,2914.885,2915.255,2913.915,2914.925,0.1865 +1741592100000,2914.925,2915.125,2913.699,2913.779,0.2607 +1741592400000,2913.635,2914.325,2912.549,2913.269,0.4712 +1741592700000,2913.269,2913.749,2909.319,2909.969,0.5341 +1741593000000,2909.979,2911.015,2905.565,2907.129,0.6969 +1741593300000,2907.095,2910.565,2904.125,2908.125,0.5185 +1741593600000,2908.135,2910.479,2906.805,2909.275,0.5338 +1741593900000,2909.229,2910.189,2908.169,2910.189,0.6178 +1741594200000,2910.189,2910.189,2905.748,2906.615,0.6921 +1741594500000,2906.645,2906.838,2905.239,2905.459,0.4255 +1741594800000,2905.448,2906.248,2904.309,2905.159,0.4916 +1741595100000,2905.129,2905.699,2901.909,2903.389,0.7883 +1741595400000,2903.389,2903.988,2901.399,2902.179,0.713 +1741595700000,2902.179,2903.549,2901.589,2903.549,0.5536 +1741596000000,2903.595,2904.369,2899.975,2900.219,0.6198 +1741596300000,2900.219,2900.295,2897.629,2899.349,0.4957 +1741596600000,2899.349,2899.929,2897.989,2898.709,0.2819 +1741596900000,2898.709,2899.649,2897.409,2897.669,0.4149 +1741597200000,2897.669,2901.875,2896.459,2901.835,0.6155 +1741597500000,2901.975,2906.135,2901.055,2904.335,0.4549 +1741597800000,2904.269,2908.945,2903.535,2908.475,0.5562 +1741598100000,2908.485,2913.029,2907.275,2910.565,0.3246 +1741598400000,2910.875,2912.805,2910.585,2912.035,0.1368 +1741598700000,2912.035,2913.155,2911.205,2912.555,0.1679 +1741599000000,2912.525,2914.065,2911.995,2912.925,0.1532 +1741599300000,2912.945,2914.835,2912.745,2914.015,0.1306 +1741599600000,2913.975,2915.155,2912.925,2913.055,0.0974 +1741599900000,2913.055,2915.275,2912.585,2914.485,0.1121 +1741600200000,2914.635,2915.195,2913.109,2913.705,0.1064 +1741600500000,2913.735,2914.335,2910.835,2910.985,0.2293 +1741600800000,2910.975,2911.105,2906.375,2908.955,0.2226 +1741601100000,2908.785,2910.049,2907.878,2908.349,0.2863 +1741601400000,2908.238,2909.709,2907.295,2909.015,0.2273 +1741601700000,2909.049,2909.805,2904.949,2905.509,0.1873 +1741602000000,2905.529,2906.095,2904.039,2905.545,0.3384 +1741602300000,2905.625,2905.625,2902.299,2902.879,0.4223 +1741602600000,2902.839,2903.169,2898.148,2901.125,0.5201 +1741602900000,2901.195,2901.869,2899.109,2900.619,0.3631 +1741603200000,2900.619,2902.255,2899.889,2900.079,0.4175 +1741603500000,2900.109,2901.925,2899.569,2901.875,0.3734 +1741603800000,2901.895,2904.379,2901.675,2902.159,0.3508 +1741604100000,2902.159,2904.289,2902.039,2902.829,0.3634 +1741604400000,2902.829,2902.869,2900.169,2900.219,0.4342 +1741604700000,2900.239,2901.435,2899.125,2901.195,0.3304 +1741605000000,2901.165,2902.269,2899.269,2901.049,0.2516 +1741605300000,2901.015,2901.345,2898.535,2899.929,0.4433 +1741605600000,2899.869,2902.299,2897.539,2900.905,0.4532 +1741605900000,2900.909,2901.955,2899.848,2900.348,0.3505 +1741606200000,2900.349,2900.349,2897.255,2899.449,0.5269 +1741606500000,2899.195,2900.049,2896.648,2896.648,0.3419 +1741606800000,2896.648,2898.035,2895.425,2897.185,0.1467 +1741607100000,2897.039,2898.455,2896.469,2898.035,0.1378 +1741607400000,2898.105,2903.765,2898.045,2903.035,0.2067 +1741607700000,2903.025,2904.555,2902.065,2903.859,0.2002 +1741608000000,2903.895,2905.215,2903.525,2904.625,0.2578 +1741608300000,2904.645,2906.775,2904.455,2905.705,0.3356 +1741608600000,2905.665,2906.455,2903.005,2903.995,0.4328 +1741608900000,2904.015,2905.185,2903.065,2904.565,0.3511 +1741609200000,2904.445,2904.795,2900.225,2902.565,0.3025 +1741609500000,2902.605,2906.558,2901.328,2906.278,0.3554 +1741609800000,2906.268,2907.255,2904.278,2905.215,0.4274 +1741610100000,2905.235,2906.855,2904.545,2905.725,0.511 +1741610400000,2905.565,2907.385,2905.235,2906.345,0.6382 +1741610700000,2906.385,2906.835,2903.705,2904.525,0.4723 +1741611000000,2904.505,2904.845,2903.125,2903.895,0.5712 +1741611300000,2903.918,2907.475,2903.555,2906.455,0.548 +1741611600000,2906.525,2907.945,2906.018,2906.435,0.3975 +1741611900000,2906.435,2907.955,2905.228,2906.485,0.3865 +1741612200000,2906.525,2908.358,2905.575,2906.398,0.5522 +1741612500000,2906.378,2907.258,2904.848,2905.938,0.4316 +1741612800000,2905.928,2906.868,2903.308,2903.578,0.621 +1741613100000,2903.568,2903.568,2900.945,2901.355,0.4714 +1741613400000,2901.355,2902.805,2899.515,2900.105,0.7175 +1741613700000,2900.195,2901.575,2898.565,2900.065,0.7322 +1741614000000,2900.095,2902.405,2899.835,2901.905,0.8985 +1741614300000,2902.055,2902.145,2897.515,2899.805,0.9038 +1741614600000,2899.855,2902.095,2898.105,2901.425,0.4277 +1741614900000,2901.405,2904.405,2900.385,2903.595,0.3714 +1741615200000,2903.575,2904.485,2900.695,2901.045,0.3513 +1741615500000,2901.045,2905.255,2900.775,2904.605,0.4251 +1741615800000,2904.645,2908.645,2903.355,2907.815,0.3171 +1741616100000,2907.815,2909.015,2905.988,2907.295,0.358 +1741616400000,2907.365,2907.975,2904.745,2906.385,0.3602 +1741616700000,2906.415,2908.025,2903.548,2903.648,0.6707 +1741617000000,2903.648,2905.955,2901.658,2901.798,0.4873 +1741617300000,2901.798,2904.885,2901.615,2904.755,0.4114 +1741617600000,2904.785,2907.308,2904.005,2906.698,0.3474 +1741617900000,2906.688,2907.138,2903.968,2904.548,0.4871 +1741618200000,2904.449,2906.185,2904.338,2904.535,0.8387 +1741618500000,2904.645,2908.815,2904.305,2907.765,0.5838 +1741618800000,2908.055,2910.288,2905.555,2905.708,0.4452 +1741619100000,2905.688,2906.808,2902.298,2903.348,0.5118 +1741619400000,2903.298,2904.428,2902.778,2902.978,0.3623 +1741619700000,2902.968,2904.705,2900.415,2904.045,0.6794 +1741620000000,2904.045,2906.595,2903.905,2905.815,0.2227 +1741620300000,2905.785,2908.335,2905.575,2907.985,0.1996 +1741620600000,2908.045,2908.335,2905.765,2907.125,0.2077 +1741620900000,2907.185,2907.775,2906.219,2906.405,0.2303 +1741621200000,2906.425,2907.288,2904.305,2904.995,0.2275 +1741621500000,2904.975,2906.565,2903.885,2904.955,0.2654 +1741621800000,2904.955,2905.858,2903.878,2904.458,0.4533 +1741622100000,2904.448,2905.548,2903.058,2904.295,0.4527 +1741622400000,2904.318,2906.105,2902.998,2905.715,0.3643 +1741622700000,2905.738,2906.605,2904.195,2904.825,0.2663 +1741623000000,2904.848,2905.325,2904.608,2905.225,0.256 +1741623300000,2905.205,2905.695,2902.935,2903.338,0.3049 +1741623600000,2903.328,2904.015,2901.998,2902.868,0.3376 +1741623900000,2902.918,2903.575,2902.088,2902.865,0.3304 +1741624200000,2903.095,2903.305,2901.585,2902.265,0.091 +1741624500000,2902.255,2902.675,2900.885,2902.125,0.2456 +1741624800000,2902.195,2902.455,2900.245,2900.655,0.1322 +1741625100000,2900.625,2900.825,2895.685,2898.965,0.2322 +1741625400000,2898.885,2899.545,2897.305,2899.148,0.1047 +1741625700000,2899.145,2899.175,2895.775,2895.795,0.2436 +1741626000000,2895.795,2895.868,2893.105,2894.525,0.2197 +1741626300000,2894.495,2895.835,2893.715,2893.788,0.1335 +1741626600000,2893.725,2894.075,2890.535,2893.865,0.548 +1741626900000,2893.855,2895.725,2891.415,2891.815,0.8998 +1741627200000,2891.815,2893.475,2891.485,2892.775,0.4723 +1741627500000,2892.705,2895.065,2890.655,2894.855,0.5342 +1741627800000,2894.845,2895.165,2890.835,2892.205,0.6943 +1741628100000,2892.185,2892.465,2886.935,2887.805,0.3755 +1741628400000,2887.765,2888.115,2882.785,2886.165,0.4507 +1741628700000,2886.165,2886.345,2882.975,2884.048,0.1772 +1741629000000,2884.048,2886.865,2883.875,2884.835,0.2648 +1741629300000,2884.735,2886.348,2882.508,2885.795,0.2256 +1741629600000,2885.805,2885.855,2881.475,2881.615,0.4234 +1741629900000,2881.665,2883.265,2879.935,2883.175,0.2532 +1741630200000,2883.405,2885.495,2882.555,2883.935,0.4015 +1741630500000,2883.935,2884.235,2882.085,2882.375,0.1704 +1741630800000,2882.325,2884.325,2881.875,2883.375,0.1372 +1741631100000,2883.365,2884.195,2882.915,2883.265,0.1749 +1741631400000,2883.275,2885.345,2882.795,2885.055,0.1548 +1741631700000,2885.095,2886.895,2884.505,2886.565,0.1681 +1741632000000,2886.575,2887.825,2886.295,2886.515,0.1755 +1741632300000,2886.525,2889.455,2885.905,2889.075,0.1442 +1741632600000,2889.135,2889.135,2886.485,2886.815,0.0609 +1741632900000,2886.765,2886.765,2884.605,2885.325,0.1837 +1741633200000,2885.275,2885.475,2883.105,2883.395,0.3078 +1741633500000,2883.259,2883.675,2879.955,2882.985,0.3023 +1741633800000,2882.929,2884.575,2880.875,2884.575,0.3232 +1741634100000,2884.555,2886.395,2883.195,2886.245,0.1903 +1741634400000,2886.215,2890.025,2885.575,2889.855,0.2885 +1741634700000,2889.815,2890.855,2888.025,2888.025,0.2269 +1741635000000,2888.055,2889.935,2887.995,2889.275,0.2233 +1741635300000,2889.375,2890.705,2885.078,2885.205,0.3002 +1741635600000,2885.245,2887.655,2884.695,2886.865,0.1967 +1741635900000,2886.885,2888.265,2885.428,2887.355,0.2026 +1741636200000,2887.585,2888.239,2885.625,2885.925,0.2201 +1741636500000,2885.995,2886.485,2883.925,2885.395,0.3312 +1741636800000,2885.395,2887.665,2884.125,2886.925,0.0712 +1741637100000,2886.955,2888.055,2886.955,2887.495,0.0752 +1741637400000,2887.835,2887.995,2886.945,2886.965,0.1053 +1741637700000,2886.975,2887.745,2886.225,2886.225,0.0687 +1741638000000,2886.185,2886.435,2885.505,2885.925,0.049 +1741638300000,2886.065,2886.725,2885.355,2886.455,0.0925 +1741638600000,2886.455,2886.925,2885.168,2886.705,0.0652 +1741638900000,2886.705,2888.725,2886.305,2888.355,0.0768 +1741639200000,2888.375,2888.595,2888.075,2888.305,0.0697 +1741639500000,2888.445,2888.985,2888.135,2888.175,0.0674 +1741639800000,2888.285,2888.565,2887.525,2887.905,0.0665 +1741640100000,2887.905,2889.395,2887.775,2888.325,0.0958 +1741644000000,2888.098,2889.935,2887.689,2889.315,0.0368 +1741644300000,2889.315,2889.595,2887.385,2887.385,0.0424 +1741644600000,2887.378,2887.675,2886.678,2887.348,0.0298 +1741644900000,2887.148,2887.748,2886.948,2887.008,0.0417 +1741645200000,2887.018,2887.348,2886.028,2886.108,0.0867 +1741645500000,2886.108,2886.248,2884.625,2884.708,0.0614 +1741645800000,2884.788,2885.508,2883.958,2884.108,0.0536 +1741646100000,2884.098,2884.968,2883.835,2884.648,0.0794 +1741646400000,2884.698,2885.715,2884.408,2885.715,0.0488 +1741646700000,2885.755,2885.795,2884.568,2885.008,0.0313 +1741647000000,2884.998,2885.835,2884.755,2884.778,0.0312 +1741647300000,2884.775,2884.815,2883.848,2884.378,0.0656 +1741647600000,2884.378,2884.968,2884.138,2884.818,0.069 +1741647900000,2884.908,2885.538,2884.608,2885.458,0.0736 +1741648200000,2885.458,2885.585,2884.075,2884.745,0.0299 +1741648500000,2884.735,2885.048,2883.918,2883.968,0.0582 +1741648800000,2884.028,2884.545,2883.918,2884.358,0.0733 +1741649100000,2884.598,2884.598,2883.795,2883.905,0.0387 +1741649400000,2883.915,2883.995,2882.665,2882.808,0.0813 +1741649700000,2882.788,2883.128,2882.588,2883.025,0.0773 +1741650000000,2883.055,2883.348,2882.528,2883.005,0.0396 +1741650300000,2883.025,2884.225,2882.048,2883.775,0.078 +1741650600000,2883.755,2884.715,2883.335,2883.995,0.0232 +1741650900000,2884.005,2884.855,2883.895,2884.405,0.0416 +1741651200000,2884.475,2885.785,2884.225,2884.365,0.0751 +1741651500000,2884.375,2885.655,2883.925,2884.865,0.1592 +1741651800000,2884.835,2887.175,2884.549,2886.885,0.0913 +1741652100000,2886.935,2888.455,2886.815,2886.885,0.1824 +1741652400000,2886.925,2887.905,2886.555,2886.815,0.1806 +1741652700000,2886.735,2887.425,2884.948,2887.005,0.1858 +1741653000000,2887.035,2887.985,2886.805,2887.045,0.158 +1741653300000,2887.035,2887.685,2886.058,2886.405,0.3898 +1741653600000,2886.405,2887.865,2885.175,2885.575,0.2649 +1741653900000,2885.585,2886.085,2884.578,2884.715,0.2058 +1741654200000,2884.705,2887.185,2884.578,2887.075,0.1087 +1741654500000,2887.055,2887.965,2886.275,2886.998,0.0746 +1741654800000,2887.145,2888.395,2879.938,2883.585,0.2243 +1741655100000,2883.515,2888.405,2883.345,2884.245,0.2012 +1741655400000,2884.325,2886.035,2881.745,2885.405,0.1636 +1741655700000,2885.435,2888.048,2885.315,2887.575,0.1382 +1741656000000,2887.585,2889.905,2887.248,2888.975,0.1437 +1741656300000,2888.645,2889.945,2886.695,2889.308,0.1517 +1741656600000,2889.335,2889.905,2886.838,2888.665,0.1888 +1741656900000,2888.665,2890.155,2888.275,2889.495,0.1409 +1741657200000,2889.435,2890.245,2888.955,2889.995,0.1038 +1741657500000,2889.955,2890.195,2889.125,2890.048,0.1316 +1741657800000,2890.048,2890.755,2889.458,2889.868,0.1163 +1741658100000,2889.908,2890.748,2889.848,2890.365,0.0945 +1741658400000,2890.315,2890.748,2889.855,2890.275,0.0843 +1741658700000,2890.285,2892.095,2889.675,2891.325,0.1504 +1741659000000,2891.315,2893.895,2891.028,2893.805,0.2778 +1741659300000,2893.825,2895.405,2892.965,2894.925,0.1153 +1741659600000,2894.905,2897.355,2894.138,2896.865,0.1703 +1741659900000,2896.865,2898.778,2896.248,2897.575,0.1362 +1741660200000,2897.555,2898.355,2896.555,2897.695,0.153 +1741660500000,2897.655,2898.645,2897.175,2897.285,0.1498 +1741660800000,2897.315,2898.645,2896.095,2897.445,0.1649 +1741661100000,2897.485,2897.535,2895.775,2896.515,0.1233 +1741661400000,2896.548,2898.765,2896.325,2898.605,0.2068 +1741661700000,2898.698,2900.315,2898.385,2898.895,0.1911 +1741662000000,2898.895,2899.235,2898.115,2898.575,0.1294 +1741662300000,2898.575,2898.985,2897.348,2897.585,0.1381 +1741662600000,2897.555,2898.975,2897.548,2898.125,0.1024 +1741662900000,2898.238,2898.595,2897.048,2897.128,0.1733 +1741663200000,2897.118,2897.315,2895.888,2897.055,0.1812 +1741663500000,2897.025,2897.055,2894.948,2895.588,0.1885 +1741663800000,2895.578,2896.048,2894.828,2895.595,0.0785 +1741664100000,2895.595,2896.548,2895.345,2895.355,0.0578 +1741664400000,2895.395,2896.715,2895.315,2896.715,0.1091 +1741664700000,2896.668,2896.705,2895.578,2896.335,0.0888 +1741665000000,2896.185,2896.505,2895.865,2896.375,0.0527 +1741665300000,2896.378,2897.115,2895.978,2896.685,0.0934 +1741665600000,2896.688,2896.818,2895.628,2895.938,0.104 +1741665900000,2895.665,2896.435,2895.228,2896.205,0.0589 +1741666200000,2896.255,2897.325,2895.865,2897.275,0.0601 +1741666500000,2897.245,2897.575,2896.295,2896.645,0.0785 +1741666800000,2896.715,2896.785,2895.868,2896.515,0.0532 +1741667100000,2896.528,2897.415,2896.395,2897.385,0.0392 +1741667400000,2897.395,2898.025,2896.985,2897.035,0.1019 +1741667700000,2897.065,2897.865,2897.015,2897.325,0.0572 +1741668000000,2897.445,2898.035,2897.278,2897.775,0.0316 +1741668300000,2897.795,2898.035,2896.785,2896.825,0.0436 +1741668600000,2896.915,2897.555,2896.915,2897.385,0.0203 +1741668900000,2897.375,2898.505,2897.075,2897.485,0.0524 +1741669200000,2897.445,2898.685,2897.445,2897.525,0.0845 +1741669500000,2897.525,2897.955,2896.875,2897.165,0.0647 +1741669800000,2897.155,2897.765,2896.735,2897.595,0.049 +1741670100000,2897.655,2898.575,2897.395,2898.255,0.1051 +1741670400000,2898.235,2898.365,2897.785,2898.075,0.0523 +1741670700000,2898.075,2898.345,2897.365,2897.385,0.0331 +1741671000000,2897.385,2898.595,2897.135,2898.315,0.1294 +1741671300000,2898.355,2898.915,2897.585,2897.585,0.0559 +1741671600000,2897.615,2898.195,2895.488,2895.588,0.2671 +1741671900000,2895.585,2895.948,2893.555,2894.905,0.4151 +1741672200000,2894.935,2894.945,2893.995,2894.265,0.1389 +1741672500000,2894.265,2895.845,2892.405,2895.655,0.303 +1741672800000,2895.655,2896.655,2894.935,2895.475,0.1271 +1741673100000,2895.555,2896.925,2895.375,2895.825,0.2116 +1741673400000,2895.825,2896.088,2894.378,2895.065,0.2102 +1741673700000,2895.055,2895.505,2893.855,2894.235,0.3023 +1741674000000,2894.235,2895.075,2893.245,2894.715,0.2778 +1741674300000,2894.715,2897.705,2894.675,2897.695,0.3357 +1741674600000,2897.715,2901.865,2897.175,2900.515,0.4874 +1741674900000,2900.518,2900.598,2898.345,2899.175,0.3803 +1741675200000,2899.108,2900.385,2899.108,2899.905,0.3305 +1741675500000,2899.905,2901.645,2899.575,2901.355,0.2587 +1741675800000,2901.415,2902.525,2900.905,2902.095,0.2554 +1741676100000,2902.095,2902.605,2901.325,2902.235,0.3562 +1741676400000,2902.245,2902.245,2900.405,2900.858,0.2965 +1741676700000,2900.848,2903.395,2900.725,2901.445,0.1532 +1741677000000,2901.485,2901.955,2899.645,2899.715,0.2632 +1741677300000,2899.715,2899.715,2897.695,2898.675,0.1819 +1741677600000,2898.645,2900.745,2897.845,2900.495,0.1758 +1741677900000,2900.505,2900.825,2899.435,2900.075,0.0961 +1741678200000,2900.075,2901.075,2898.655,2898.725,0.1846 +1741678500000,2898.725,2899.945,2897.395,2899.215,0.0985 +1741678800000,2899.185,2900.725,2898.825,2899.435,0.1241 +1741679100000,2899.458,2901.855,2899.375,2900.105,0.2838 +1741679400000,2900.105,2900.675,2898.965,2900.215,0.2056 +1741679700000,2900.245,2901.555,2900.145,2900.868,0.1185 +1741680000000,2900.865,2901.718,2900.268,2901.705,0.2728 +1741680300000,2901.705,2903.225,2900.838,2901.725,0.3977 +1741680600000,2901.695,2904.165,2900.965,2904.065,0.1642 +1741680900000,2904.135,2905.438,2903.765,2904.875,0.1186 +1741681200000,2904.875,2906.105,2904.875,2905.495,0.1094 +1741681500000,2905.495,2907.305,2905.335,2907.165,0.1424 +1741681800000,2907.165,2907.995,2906.665,2907.525,0.1267 +1741682100000,2907.545,2907.665,2906.275,2906.725,0.1254 +1741682400000,2906.725,2909.125,2906.355,2909.015,0.1148 +1741682700000,2908.965,2910.085,2907.165,2909.325,0.2293 +1741683000000,2909.305,2910.235,2908.128,2909.925,0.1321 +1741683300000,2909.925,2910.215,2909.075,2909.905,0.1239 +1741683600000,2909.905,2910.825,2909.105,2909.205,0.1382 +1741683900000,2909.205,2911.565,2908.845,2910.105,0.1529 +1741684200000,2910.055,2910.055,2908.815,2910.045,0.0854 +1741684500000,2910.005,2910.725,2909.755,2910.075,0.1211 +1741684800000,2910.005,2910.645,2908.975,2910.375,0.1312 +1741685100000,2910.375,2910.925,2909.875,2910.855,0.1235 +1741685400000,2910.945,2911.255,2909.178,2909.345,0.1806 +1741685700000,2909.325,2909.705,2908.595,2909.235,0.3978 +1741686000000,2909.205,2910.465,2909.005,2910.445,0.3231 +1741686300000,2910.405,2912.115,2909.775,2910.245,0.3573 +1741686600000,2910.235,2912.055,2909.935,2911.515,0.169 +1741686900000,2911.545,2912.235,2911.285,2911.495,0.1276 +1741687200000,2911.565,2912.685,2910.695,2912.125,0.0912 +1741687500000,2912.125,2912.365,2911.259,2911.345,0.0851 +1741687800000,2911.355,2912.325,2910.695,2911.335,0.1315 +1741688100000,2911.329,2912.768,2911.075,2912.485,0.142 +1741688400000,2912.405,2913.415,2911.605,2913.355,0.1421 +1741688700000,2913.325,2914.045,2912.305,2912.635,0.1269 +1741689000000,2912.665,2913.355,2911.495,2911.725,0.1146 +1741689300000,2911.765,2913.175,2910.825,2913.105,0.2069 +1741689600000,2913.105,2914.235,2912.715,2914.165,0.1441 +1741689900000,2914.185,2914.355,2913.705,2913.895,0.1793 +1741690200000,2913.895,2914.085,2912.805,2912.905,0.2112 +1741690500000,2912.905,2912.985,2911.745,2911.795,0.3511 +1741690800000,2911.825,2912.465,2911.125,2911.155,0.3199 +1741691100000,2911.195,2913.055,2910.515,2912.775,0.2981 +1741691400000,2912.775,2913.415,2912.135,2912.365,0.2935 +1741691700000,2912.385,2913.235,2911.975,2912.595,0.2234 +1741692000000,2912.595,2913.185,2911.605,2912.405,0.1384 +1741692300000,2912.405,2913.525,2911.955,2913.385,0.179 +1741692600000,2913.335,2915.268,2913.335,2913.515,0.3084 +1741692900000,2913.495,2913.845,2912.235,2912.995,0.491 +1741693200000,2913.025,2914.755,2912.975,2914.595,0.194 +1741693500000,2914.575,2915.225,2913.965,2914.125,0.1291 +1741693800000,2914.125,2914.255,2913.045,2913.075,0.124 +1741694100000,2913.045,2913.795,2912.635,2913.325,0.4082 +1741694400000,2913.335,2913.775,2912.288,2913.545,0.3266 +1741694700000,2913.545,2913.805,2912.935,2913.045,0.0739 +1741695000000,2913.055,2913.945,2912.335,2912.445,0.1714 +1741695300000,2912.435,2912.435,2910.345,2910.365,0.1736 +1741695600000,2910.335,2912.165,2910.335,2911.335,0.2026 +1741695900000,2911.378,2914.105,2911.265,2912.715,0.3212 +1741696200000,2912.755,2914.025,2912.085,2912.955,0.3797 +1741696500000,2912.995,2914.305,2912.235,2914.065,0.3621 +1741696800000,2914.075,2915.835,2913.865,2915.385,0.5171 +1741697100000,2915.365,2915.565,2913.325,2914.045,0.209 +1741697400000,2914.085,2914.235,2912.175,2913.595,0.1508 +1741697700000,2913.595,2913.715,2911.065,2912.925,0.2074 +1741698000000,2912.935,2913.665,2910,2910.025,0.2575 +1741698300000,2910.105,2910.305,2907.615,2909.065,0.2746 +1741698600000,2909.295,2911.045,2907.275,2907.695,0.1962 +1741698900000,2907.685,2909.315,2906.665,2908.725,0.1485 +1741699200000,2908.735,2911.875,2908.168,2911.465,0.2094 +1741699500000,2911.455,2912.255,2909.655,2911.215,0.1398 +1741699800000,2911.445,2914.948,2910.355,2914.705,0.4684 +1741700100000,2914.709,2920.418,2914.535,2918.885,0.8953 +1741700400000,2918.818,2920.655,2917.048,2919.525,0.7106 +1741700700000,2919.539,2922.048,2917.525,2919.645,0.9616 +1741701000000,2919.685,2919.685,2916.448,2917.615,0.4095 +1741701300000,2917.575,2917.905,2916.159,2917.405,0.1944 +1741701600000,2917.465,2917.695,2914.998,2915.448,0.2887 +1741701900000,2915.548,2920.185,2915.315,2919.685,0.3231 +1741702200000,2919.645,2920.435,2918.495,2918.748,0.4926 +1741702500000,2918.748,2920.725,2917.275,2917.595,1.0008 +1741702800000,2917.595,2919.215,2915.005,2915.758,0.3015 +1741703100000,2915.748,2917.945,2914.945,2915.825,0.2301 +1741703400000,2915.845,2916.505,2913.215,2913.735,0.1816 +1741703700000,2913.725,2915.015,2912.648,2913.235,0.1737 +1741704000000,2913.225,2915.205,2911.625,2915.148,0.2875 +1741704300000,2915.215,2915.875,2914.015,2914.215,0.3521 +1741704600000,2914.245,2915.685,2913.558,2915.115,0.4262 +1741704900000,2915.165,2915.495,2913.175,2913.725,0.175 +1741705200000,2913.719,2917.635,2913.609,2916.948,0.3004 +1741705500000,2916.955,2919.648,2916.345,2919.165,0.6692 +1741705800000,2919.148,2919.665,2918.165,2919.335,0.3781 +1741706100000,2919.305,2919.385,2917.595,2918.545,0.2184 +1741706400000,2918.605,2918.705,2914.435,2915.548,0.1632 +1741706700000,2915.548,2915.948,2914.035,2915.235,0.1404 +1741707000000,2915.275,2918.965,2914.885,2916.725,0.2006 +1741707300000,2916.735,2918.205,2914.415,2918.065,0.1476 +1741707600000,2918.065,2919.645,2917.625,2918.055,0.2267 +1741707900000,2918.105,2918.255,2916.845,2917.305,0.1258 +1741708200000,2917.305,2918.795,2917.165,2917.535,0.1598 +1741708500000,2917.555,2917.875,2916.035,2916.615,0.1269 +1741708800000,2916.608,2917.515,2915.828,2917.215,0.193 +1741709100000,2917.115,2917.325,2915.615,2916.165,0.0818 +1741709400000,2916.135,2917.045,2915.695,2915.935,0.0991 +1741709700000,2915.895,2917.095,2915.505,2916.288,0.1864 +1741710000000,2916.329,2917.725,2916.258,2916.848,0.1409 +1741710300000,2916.778,2917.348,2915.768,2916.208,0.2536 +1741710600000,2916.208,2917.075,2915.385,2915.385,0.0674 +1741710900000,2915.375,2917.245,2914.945,2916.765,0.0797 +1741711200000,2916.745,2917.925,2915.505,2916.225,0.088 +1741711500000,2916.145,2917.045,2915.525,2916.335,0.0925 +1741711800000,2916.345,2917.085,2915.785,2916.065,0.0843 +1741712100000,2916.145,2917.515,2916.065,2916.965,0.0849 +1741712400000,2916.965,2917.645,2915.665,2915.805,0.1214 +1741712700000,2915.775,2918.045,2915.645,2917.775,0.1093 +1741713000000,2917.865,2920.465,2917.865,2919.165,0.1203 +1741713300000,2919.165,2920.015,2918.405,2918.505,0.1294 +1741713600000,2918.465,2918.695,2915.615,2915.695,0.0835 +1741713900000,2915.695,2916.025,2913.895,2915.585,0.1341 +1741714200000,2915.515,2917.805,2915.175,2917.295,0.118 +1741714500000,2917.315,2917.875,2916.365,2917.265,0.0819 +1741714800000,2917.255,2918.015,2916.695,2916.955,0.0731 +1741715100000,2916.915,2918.455,2916.685,2918.165,0.0963 +1741715400000,2918.195,2918.615,2917.748,2918.435,0.1972 +1741715700000,2918.385,2919.035,2917.325,2917.555,0.1723 +1741716000000,2917.549,2918.315,2916.495,2916.785,0.1185 +1741716300000,2916.735,2916.795,2914.985,2915.725,0.1616 +1741716600000,2915.735,2917.805,2915.675,2917.265,0.1132 +1741716900000,2917.265,2917.365,2915.465,2915.705,0.0501 +1741717200000,2915.615,2917.355,2915.375,2916.535,0.0702 +1741717500000,2916.515,2916.855,2915.505,2916.565,0.067 +1741717800000,2916.595,2917.285,2916.055,2916.865,0.0787 +1741718100000,2916.845,2917.725,2916.415,2917.085,0.0564 +1741718400000,2917.015,2918.705,2916.715,2918.125,0.1317 +1741718700000,2918.165,2918.775,2917.175,2918.695,0.1995 +1741719000000,2918.655,2919.355,2918.135,2918.315,0.1603 +1741719300000,2918.335,2918.905,2917.575,2918.015,0.2027 +1741719600000,2918.015,2918.755,2917.245,2918.135,0.4478 +1741719900000,2918.145,2919.675,2918.139,2918.945,0.5684 +1741720200000,2919.055,2919.685,2918.365,2918.945,0.527 +1741720500000,2918.945,2920.455,2918.605,2920.315,0.3682 +1741720800000,2920.425,2920.848,2919.945,2920.135,0.4735 +1741721100000,2920.135,2920.745,2919.795,2920.025,0.6162 +1741721400000,2919.915,2920.985,2919.875,2920.755,0.3741 +1741721700000,2920.749,2921.005,2920.045,2920.305,0.4729 +1741722000000,2920.305,2921.245,2919.705,2921.095,0.4605 +1741722300000,2921.105,2921.105,2920.265,2920.355,0.3429 +1741722600000,2920.349,2920.575,2918.848,2919.435,0.3098 +1741722900000,2919.485,2919.605,2918.005,2918.195,0.2101 +1741723200000,2918.195,2918.835,2918.035,2918.165,0.101 +1741723500000,2918.165,2918.165,2916.918,2917.508,0.0612 +1741723800000,2917.508,2917.548,2915.538,2915.608,0.0931 +1741724100000,2915.608,2916.928,2915.518,2916.478,0.0954 +1741724400000,2916.278,2916.388,2915.648,2915.838,0.048 +1741724700000,2915.728,2916.398,2915.728,2915.968,0.0404 +1741725000000,2915.968,2916.078,2915.708,2916.058,0.0357 +1741725300000,2916.068,2916.198,2915.808,2916.188,0.0424 +1741725600000,2916.188,2916.645,2915.988,2916.478,0.0237 +1741725900000,2916.448,2916.448,2915.865,2915.885,0.0278 +1741726200000,2915.885,2916.175,2914.925,2915.278,0.0413 +1741726500000,2915.278,2916.105,2915.025,2915.625,0.0386 +1741730400000,2914.998,2915.545,2914.955,2915.035,0.0233 +1741730700000,2915.055,2915.155,2914.155,2914.395,0.0144 +1741731000000,2914.425,2917.015,2914.425,2916.925,0.0216 +1741731300000,2917.085,2917.085,2915.805,2916.265,0.0201 +1741731600000,2916.265,2916.655,2915.825,2916.525,0.0316 +1741731900000,2916.555,2917.405,2916.225,2916.235,0.0242 +1741732200000,2916.295,2917.248,2915.405,2915.448,0.0535 +1741732500000,2915.448,2915.548,2914.185,2914.895,0.0768 +1741732800000,2914.915,2915.335,2914.645,2915.235,0.0315 +1741733100000,2915.255,2916.695,2915.105,2915.185,0.0591 +1741733400000,2915.198,2916.975,2914.798,2916.105,0.0746 +1741733700000,2916.125,2917.648,2915.545,2917.078,0.0453 +1741734000000,2917.118,2918.158,2916.548,2918.028,0.0491 +1741734300000,2918.008,2919.248,2917.545,2919.148,0.0742 +1741734600000,2919.035,2919.455,2917.128,2917.228,0.0942 +1741734900000,2917.228,2917.468,2915.845,2916.448,0.0591 +1741735200000,2916.448,2916.848,2916.048,2916.655,0.0266 +1741735500000,2916.648,2917.358,2916.605,2917.165,0.01 +1741735800000,2917.195,2917.805,2917.115,2917.515,0.021 +1741736100000,2917.495,2917.805,2916.808,2916.975,0.0202 +1741736400000,2916.965,2917.015,2916.248,2916.448,0.0143 +1741736700000,2916.448,2916.548,2915.668,2916.008,0.0194 +1741737000000,2916.058,2916.148,2915.278,2915.548,0.0228 +1741737300000,2915.455,2915.848,2915.108,2915.148,0.0396 +1741737600000,2915.148,2915.248,2913.815,2914.295,0.1664 +1741737900000,2914.318,2914.425,2913.758,2913.768,0.1424 +1741738200000,2913.758,2914.225,2913.295,2913.475,0.0739 +1741738500000,2913.585,2914.115,2913.415,2913.455,0.0263 +1741738800000,2913.655,2913.888,2913.208,2913.568,0.0581 +1741739100000,2913.558,2914.535,2913.548,2914.038,0.0653 +1741739400000,2913.968,2914.435,2913.725,2914.325,0.0448 +1741739700000,2914.295,2914.415,2912.655,2912.705,0.0408 +1741740000000,2912.685,2913.305,2911.875,2913.265,0.0708 +1741740300000,2913.225,2913.348,2912.335,2913.048,0.0746 +1741740600000,2913.048,2913.648,2912.548,2913.168,0.0912 +1741740900000,2913.158,2914.335,2912.958,2914.085,0.0718 +1741741200000,2914.035,2914.115,2911.595,2911.665,0.2731 +1741741500000,2911.618,2912.248,2911.148,2911.815,0.1809 +1741741800000,2911.875,2911.895,2910.558,2911.265,0.1296 +1741742100000,2911.345,2913.055,2911.225,2912.535,0.1642 +1741742400000,2912.575,2914.295,2912.075,2914.195,0.1367 +1741742700000,2914.185,2915.065,2913.695,2914.525,0.1438 +1741743000000,2914.525,2916.355,2914.285,2915.895,0.1502 +1741743300000,2915.855,2917.185,2915.465,2916.285,0.1641 +1741743600000,2916.255,2916.485,2914.645,2915.715,0.1314 +1741743900000,2915.725,2916.705,2915.245,2916.495,0.0708 +1741744200000,2916.475,2916.515,2914.258,2914.608,0.1548 +1741744500000,2914.605,2915.215,2914.325,2914.715,0.0838 +1741744800000,2914.565,2915.015,2913.755,2914.285,0.098 +1741745100000,2914.245,2915.615,2914.095,2914.775,0.1445 +1741745400000,2914.725,2915.375,2914.655,2915.105,0.1083 +1741745700000,2915.105,2916.205,2914.795,2915.965,0.1013 +1741746000000,2915.935,2915.935,2914.595,2914.695,0.0901 +1741746300000,2914.715,2915.945,2914.655,2915.615,0.0893 +1741746600000,2915.865,2918.075,2915.485,2916.545,0.1251 +1741746900000,2916.505,2917.145,2916.255,2916.385,0.0655 +1741747200000,2916.405,2916.885,2915.335,2916.305,0.0647 +1741747500000,2916.345,2917.455,2915.985,2916.655,0.0892 +1741747800000,2916.675,2916.995,2915.705,2916.005,0.2359 +1741748100000,2916.005,2916.188,2915.048,2916.115,0.2033 +1741748400000,2916.045,2919.355,2915.955,2918.335,0.0911 +1741748700000,2918.345,2918.855,2917.048,2918.155,0.1832 +1741749000000,2918.165,2918.675,2917.795,2918.285,0.0601 +1741749300000,2918.265,2918.975,2917.255,2917.255,0.0922 +1741749600000,2917.235,2918.445,2917.055,2917.425,0.0898 +1741749900000,2917.385,2919.795,2917.325,2918.865,0.2265 +1741750200000,2918.835,2919.255,2917.885,2918.105,0.0802 +1741750500000,2918.085,2918.585,2918.035,2918.485,0.0534 +1741750800000,2918.555,2918.595,2917.475,2917.615,0.0883 +1741751100000,2917.715,2918.125,2916.755,2916.905,0.1448 +1741751400000,2916.905,2916.955,2915.848,2916.425,0.0884 +1741751700000,2916.415,2916.615,2914.675,2914.755,0.158 +1741752000000,2914.765,2915.038,2913.948,2914.628,0.2059 +1741752300000,2914.618,2914.655,2913.548,2914.445,0.1064 +1741752600000,2914.435,2914.825,2913.708,2913.738,0.0506 +1741752900000,2913.728,2914.345,2912.535,2912.585,0.1011 +1741753200000,2912.545,2915.215,2912.345,2914.695,0.1143 +1741753500000,2914.725,2915.525,2914.565,2915.355,0.0344 +1741753800000,2915.355,2915.355,2914.035,2914.655,0.0526 +1741754100000,2914.685,2915.485,2914.455,2915.295,0.037 +1741754400000,2915.285,2915.565,2914.965,2915.005,0.0252 +1741754700000,2915.035,2915.885,2914.625,2915.465,0.0481 +1741755000000,2915.465,2915.855,2914.895,2915.385,0.0407 +1741755300000,2915.415,2915.585,2914.615,2914.785,0.0331 +1741755600000,2914.785,2915.055,2913.215,2913.468,0.0747 +1741755900000,2913.458,2914.008,2912.988,2912.988,0.1698 +1741756200000,2912.988,2913.955,2912.938,2913.848,0.1995 +1741756500000,2913.865,2913.948,2912.945,2913.648,0.0666 +1741756800000,2913.575,2913.648,2912.488,2912.768,0.1178 +1741757100000,2912.768,2913.155,2911.908,2912.875,0.0726 +1741757400000,2912.935,2914.055,2911.898,2913.585,0.1808 +1741757700000,2913.565,2914.555,2913.035,2914.015,0.1726 +1741758000000,2913.875,2914.775,2913.585,2914.725,0.1113 +1741758300000,2914.725,2915.475,2914.375,2915.395,0.0861 +1741758600000,2915.415,2916.225,2914.665,2915.348,0.1483 +1741758900000,2915.375,2916.288,2915.268,2915.758,0.1069 +1741759200000,2915.795,2917.865,2915.588,2917.635,0.1492 +1741759500000,2917.645,2920.105,2917.488,2920.035,0.1685 +1741759800000,2920.045,2921.035,2919.125,2919.985,0.1913 +1741760100000,2919.985,2920.685,2918.405,2919.875,0.1214 +1741760400000,2919.875,2919.895,2917.035,2917.115,0.2078 +1741760700000,2917.155,2918.408,2915.678,2915.768,0.253 +1741761000000,2915.758,2916.995,2914.578,2915.155,0.2784 +1741761300000,2915.155,2915.245,2912.745,2913.075,0.3915 +1741761600000,2913.075,2913.875,2912.395,2912.715,0.2398 +1741761900000,2912.685,2913.215,2911.648,2912.558,0.3483 +1741762200000,2912.595,2915.125,2912.165,2913.755,0.4676 +1741762500000,2913.755,2914.145,2911.105,2911.565,0.522 +1741762800000,2911.585,2911.935,2910.505,2910.665,0.4299 +1741763100000,2910.815,2912.175,2910.195,2911.698,0.2255 +1741763400000,2911.688,2912.508,2911.228,2911.228,0.2087 +1741763700000,2911.225,2911.695,2910.315,2910.505,0.3023 +1741764000000,2910.525,2911.805,2908.785,2911.725,0.2059 +1741764300000,2911.735,2912.345,2910.835,2910.965,0.1704 +1741764600000,2910.865,2913.665,2910.845,2913.435,0.1612 +1741764900000,2913.435,2914.395,2911.315,2912.075,0.15 +1741765200000,2912.085,2913.625,2912.085,2912.505,0.1562 +1741765500000,2912.505,2913.025,2912.315,2912.435,0.1904 +1741765800000,2912.415,2914.255,2912.385,2912.885,0.1649 +1741766100000,2912.875,2915.525,2912.725,2914.335,0.243 +1741766400000,2914.315,2915.915,2913.795,2915.535,0.2445 +1741766700000,2915.475,2916.865,2914.775,2916.775,0.2694 +1741767000000,2916.675,2916.845,2915.335,2915.915,0.4403 +1741767300000,2915.948,2917.095,2915.915,2916.805,0.3403 +1741767600000,2916.825,2917.675,2916.125,2917.565,0.1414 +1741767900000,2917.585,2918.595,2916.905,2917.175,0.2131 +1741768200000,2917.145,2919.295,2916.505,2918.668,0.157 +1741768500000,2918.795,2919.495,2917.435,2918.955,0.1649 +1741768800000,2918.925,2919.885,2918.425,2919.005,0.15 +1741769100000,2918.965,2920.225,2917.865,2920.045,0.2122 +1741769400000,2920.095,2921.205,2919.515,2920.065,0.256 +1741769700000,2920.045,2922.075,2920.035,2922.055,0.1635 +1741770000000,2922.065,2925.135,2920.915,2921.135,0.6878 +1741770300000,2921.115,2922.555,2919.485,2921.585,0.3638 +1741770600000,2921.585,2921.585,2918.018,2919.445,0.3972 +1741770900000,2919.445,2920.465,2918.435,2920.145,0.2349 +1741771200000,2920.155,2920.855,2919.645,2919.825,0.1184 +1741771500000,2919.855,2919.915,2918.788,2919.875,0.1137 +1741771800000,2919.848,2919.985,2919.148,2919.805,0.1264 +1741772100000,2919.795,2919.948,2916.975,2917.485,0.2291 +1741772400000,2917.465,2917.765,2915.158,2915.158,0.2615 +1741772700000,2915.148,2916.048,2913.978,2915.225,0.4297 +1741773000000,2915.195,2915.455,2913.505,2913.865,0.3935 +1741773300000,2913.865,2915.795,2913.865,2914.578,0.4846 +1741773600000,2914.568,2915.548,2913.865,2915.318,0.3033 +1741773900000,2915.328,2916.835,2915,2916.405,0.2014 +1741774200000,2916.435,2916.845,2915.025,2915.105,0.2888 +1741774500000,2915.045,2915.405,2912.935,2913.915,0.1817 +1741774800000,2913.895,2914.875,2913.895,2914.095,0.1175 +1741775100000,2914.115,2914.575,2913.105,2913.275,0.1474 +1741775400000,2913.265,2914.328,2912.805,2914.115,0.3176 +1741775700000,2914.135,2914.135,2912.605,2913.305,0.4008 +1741776000000,2913.305,2914.635,2913.065,2914.055,0.2448 +1741776300000,2914.055,2915.068,2913.248,2913.365,0.3254 +1741776600000,2913.355,2915.155,2913.185,2914.725,0.1709 +1741776900000,2914.725,2915.055,2913.985,2914.195,0.0818 +1741777200000,2914.195,2914.765,2913.665,2914.365,0.0984 +1741777500000,2914.365,2915.795,2914.195,2914.955,0.1336 +1741777800000,2914.935,2915.465,2914.185,2914.525,0.1533 +1741778100000,2914.535,2915.655,2914.495,2914.735,0.1767 +1741778400000,2914.745,2915.315,2913.635,2913.675,0.1831 +1741778700000,2913.715,2913.835,2912.905,2913.125,0.4368 +1741779000000,2913.195,2915.195,2912.535,2914.795,0.3839 +1741779300000,2914.825,2916.125,2914.565,2914.625,0.2602 +1741779600000,2914.675,2915.615,2914.105,2914.855,0.1489 +1741779900000,2914.875,2916.525,2914.455,2916.035,0.1614 +1741780200000,2916.005,2916.525,2915.605,2916.225,0.1123 +1741780500000,2916.235,2916.235,2914.815,2915.115,0.1043 +1741780800000,2915.105,2915.405,2913.815,2914.075,0.2692 +1741781100000,2914.025,2914.075,2911.935,2912.775,0.1711 +1741781400000,2912.705,2913.735,2911.988,2913.575,0.1352 +1741781700000,2913.555,2914.045,2912.735,2912.735,0.0987 +1741782000000,2912.645,2914.625,2912.305,2913.995,0.203 +1741782300000,2914.065,2915.115,2912.858,2913.615,0.1146 +1741782600000,2913.125,2923.025,2913.108,2920.755,0.3139 +1741782900000,2920.765,2921.708,2916.425,2919.645,0.323 +1741783200000,2919.675,2921.715,2917.955,2918.805,0.2927 +1741783500000,2918.775,2919.325,2917.219,2918.305,0.2476 +1741783800000,2918.365,2918.975,2917.005,2918.025,0.1978 +1741784100000,2918.035,2918.995,2916.405,2917.305,0.24 +1741784400000,2917.295,2918.675,2914.765,2917.335,0.5045 +1741784700000,2917.355,2918.425,2915.638,2916.405,0.259 +1741785000000,2916.505,2917.525,2915.175,2916.548,0.2661 +1741785300000,2916.548,2916.575,2910,2910.555,0.3255 +1741785600000,2910.535,2911.635,2907.145,2907.735,0.4261 +1741785900000,2907.695,2910.825,2905.755,2910.705,0.2871 +1741786200000,2910.725,2912.555,2909.875,2911.345,0.3314 +1741786500000,2911.425,2912.995,2909.585,2911.065,0.3334 +1741786800000,2911.085,2912.655,2909.935,2911.855,0.149 +1741787100000,2911.825,2915.455,2911.548,2914.835,0.4104 +1741787400000,2914.805,2916.855,2914.608,2916.725,0.5987 +1741787700000,2916.725,2917.495,2914.475,2915.465,0.5669 +1741788000000,2915.465,2916.775,2914.095,2916.585,0.7589 +1741788300000,2916.635,2917.945,2915.115,2915.705,0.8896 +1741788600000,2915.648,2917.455,2914.448,2915.698,0.6347 +1741788900000,2915.698,2917.465,2915.335,2916.445,0.3936 +1741789200000,2916.379,2917.888,2915.538,2915.785,0.7768 +1741789500000,2915.785,2916.585,2915.195,2916.048,0.4831 +1741789800000,2916.078,2918.205,2916.078,2917.725,0.2656 +1741790100000,2917.745,2919.418,2916.985,2917.165,0.3994 +1741790400000,2917.165,2919.268,2916.315,2919.098,0.273 +1741790700000,2919.078,2919.848,2917.638,2918.248,0.3872 +1741791000000,2918.258,2920.705,2917.878,2920.528,0.3148 +1741791300000,2920.528,2922.448,2919.358,2921.678,0.4498 +1741791600000,2921.678,2924.968,2921.248,2924.115,0.5801 +1741791900000,2924.115,2925.225,2923.255,2924.805,0.3125 +1741792200000,2924.808,2927.875,2924.808,2927.875,0.3882 +1741792500000,2927.848,2927.948,2923.938,2925.048,0.3115 +1741792800000,2924.948,2925.348,2922.728,2924.748,0.2269 +1741793100000,2924.748,2925.748,2923.408,2923.748,0.1928 +1741793400000,2923.748,2926.048,2923.298,2925.648,0.2255 +1741793700000,2925.648,2926.548,2925.048,2926.115,0.2119 +1741794000000,2926.095,2927.335,2925.925,2926.965,0.2372 +1741794300000,2927.005,2927.748,2926.175,2927.548,0.2217 +1741794600000,2927.548,2928.548,2927.198,2928.348,0.2446 +1741794900000,2928.348,2929.145,2927.208,2928.148,0.2194 +1741795200000,2928.505,2929.548,2927.775,2928.078,0.1977 +1741795500000,2928.088,2936.458,2927.665,2935.138,0.309 +1741795800000,2935.138,2936.048,2932.585,2933.548,0.6064 +1741796100000,2933.548,2934.048,2932.065,2933.348,0.3369 +1741796400000,2933.365,2936.388,2933.348,2936.318,0.4485 +1741796700000,2936.308,2937.858,2935.348,2937.448,0.3118 +1741797000000,2937.548,2938.948,2934.488,2936.765,0.1995 +1741797300000,2936.775,2937.565,2934.648,2935.548,0.328 +1741797600000,2935.525,2935.948,2934.305,2935.085,0.2623 +1741797900000,2934.975,2935.415,2933.848,2934.348,0.2698 +1741798200000,2934.348,2934.948,2933.548,2934.748,0.2447 +1741798500000,2934.748,2936.348,2934.748,2936.095,0.1508 +1741798800000,2936.139,2937.448,2935.848,2936.755,0.3384 +1741799100000,2936.749,2938.905,2936.548,2936.975,0.2391 +1741799400000,2936.925,2938.655,2936.685,2937.725,0.1522 +1741799700000,2937.725,2939.148,2936.648,2936.765,0.1843 +1741800000000,2936.768,2938.825,2936.698,2938.075,0.2052 +1741800300000,2938.075,2939.548,2937.305,2937.598,0.1528 +1741800600000,2937.529,2939.448,2937.115,2939.248,0.1398 +1741800900000,2939.248,2939.748,2938.448,2939.148,0.1129 +1741801200000,2939.075,2939.648,2938.248,2939.348,0.1086 +1741801500000,2939.348,2940.348,2938.848,2939.105,0.1092 +1741801800000,2939.125,2939.548,2937.118,2937.348,0.0936 +1741802100000,2937.448,2937.548,2935.585,2935.965,0.1259 +1741802400000,2935.925,2937.248,2935.435,2936.855,0.1223 +1741802700000,2936.848,2936.905,2934.948,2936.348,0.1214 +1741803000000,2936.448,2936.655,2934.848,2935.048,0.1039 +1741803300000,2935.048,2935.148,2933.648,2934.155,0.1155 +1741803600000,2934.155,2935.348,2933.465,2935.265,0.1366 +1741803900000,2935.258,2935.715,2934.885,2935.545,0.0933 +1741804200000,2935.565,2936.565,2935.348,2935.948,0.1513 +1741804500000,2935.948,2937.045,2934.548,2934.705,0.2649 +1741804800000,2934.705,2935.248,2934.208,2934.648,0.1482 +1741805100000,2934.675,2935.048,2934.005,2934.395,0.1065 +1741805400000,2934.405,2935.348,2934.148,2935.248,0.0822 +1741805700000,2935.248,2935.548,2934.605,2934.975,0.0927 +1741806000000,2934.948,2935.505,2934.459,2934.665,0.3359 +1741806300000,2934.665,2935.255,2934.039,2934.815,0.2243 +1741806600000,2934.809,2935.455,2934.148,2934.455,0.2023 +1741806900000,2934.449,2935.148,2933.195,2934.748,0.2094 +1741807200000,2934.748,2935.248,2933.348,2933.375,0.1373 +1741807500000,2933.365,2934.848,2932.205,2934.448,0.1932 +1741807800000,2934.348,2934.565,2933.085,2933.595,0.1807 +1741808100000,2933.635,2934.015,2932.535,2932.755,0.1918 +1741808400000,2932.755,2933.555,2932.755,2932.955,0.1493 +1741808700000,2933.025,2933.589,2932.548,2933.005,0.1643 +1741809000000,2932.959,2933.485,2932.048,2932.635,0.1895 +1741809300000,2932.545,2932.685,2930.785,2931.115,0.2036 +1741809600000,2931.099,2932.135,2930.975,2931.815,0.0701 +1741809900000,2931.835,2933.195,2931.835,2932.915,0.0451 +1741810200000,2932.875,2933.165,2931.855,2931.935,0.0228 +1741810500000,2931.935,2932.255,2931.705,2932.155,0.0362 +1741810800000,2932.075,2932.175,2930.655,2931.985,0.0661 +1741811100000,2931.985,2932.445,2930.955,2931.855,0.0368 +1741811400000,2931.855,2933.045,2931.855,2932.575,0.0256 +1741811700000,2932.575,2933.975,2932.265,2933.595,0.0438 +1741812000000,2933.575,2934.025,2933.235,2933.285,0.0338 +1741812300000,2933.275,2933.805,2932.635,2932.795,0.0599 +1741812600000,2932.775,2933.165,2931.848,2933.055,0.1528 +1741812900000,2933.055,2933.565,2932.799,2932.925,0.1282 +1741816800000,2933.698,2934.775,2932.885,2934.655,0.0495 +1741817100000,2934.748,2935.025,2934.325,2934.955,0.0324 +1741817400000,2934.955,2935.505,2934.535,2934.925,0.0302 +1741817700000,2934.905,2935.315,2934.748,2934.885,0.0254 +1741818000000,2934.815,2935.165,2934.115,2934.395,0.0335 +1741818300000,2934.435,2935.175,2934.105,2934.185,0.0405 +1741818600000,2934.205,2934.485,2933.825,2933.895,0.0427 +1741818900000,2933.895,2934.175,2933.575,2934.005,0.0199 +1741819200000,2934.075,2934.725,2933.805,2934.575,0.0383 +1741819500000,2934.665,2937.615,2934.595,2937.435,0.0447 +1741819800000,2937.425,2938.445,2936.825,2938.095,0.0715 +1741820100000,2938.095,2938.795,2937.475,2937.985,0.0659 +1741820400000,2937.985,2939.148,2937.748,2938.248,0.1046 +1741820700000,2938.348,2938.948,2936.908,2936.968,0.047 +1741821000000,2937.018,2937.375,2936.415,2936.445,0.0636 +1741821300000,2936.415,2936.555,2934.435,2935.145,0.0595 +1741821600000,2935.145,2935.445,2934.525,2934.705,0.0305 +1741821900000,2934.635,2935.445,2934.515,2934.975,0.0343 +1741822200000,2934.925,2936.215,2934.845,2936.115,0.0386 +1741822500000,2936.095,2938.575,2936.028,2938.525,0.2056 +1741822800000,2938.475,2938.815,2937.925,2938.025,0.3546 +1741823100000,2938.025,2938.025,2937.085,2937.415,0.31 +1741823400000,2937.405,2938.015,2937.285,2937.815,0.1908 +1741823700000,2937.775,2937.975,2937.395,2937.925,0.2012 +1741824000000,2937.925,2938.585,2937.855,2937.875,0.2646 +1741824300000,2937.955,2938.015,2937.605,2937.845,0.206 +1741824600000,2937.845,2938.155,2937.448,2938.055,0.1609 +1741824900000,2938.055,2938.365,2937.415,2938.325,0.12 +1741825200000,2938.335,2939.195,2938.138,2938.138,0.0469 +1741825500000,2938.138,2938.755,2938.018,2938.385,0.0372 +1741825800000,2938.345,2938.625,2937.935,2938.335,0.0714 +1741826100000,2938.345,2939.035,2938.048,2938.285,0.0875 +1741826400000,2938.315,2938.348,2937.428,2937.535,0.0753 +1741826700000,2937.545,2938.185,2937.485,2938.165,0.1167 +1741827000000,2938.148,2938.355,2937.348,2937.935,0.1485 +1741827300000,2937.935,2938.675,2937.825,2938.425,0.0542 +1741827600000,2938.475,2941.305,2938.148,2940.925,0.2757 +1741827900000,2940.995,2940.995,2939.405,2939.605,0.122 +1741828200000,2939.625,2941.155,2939.435,2940.538,0.1297 +1741828500000,2940.518,2940.735,2939.695,2940.095,0.1993 +1741828800000,2940.105,2940.305,2938.495,2938.675,0.1927 +1741829100000,2938.815,2938.985,2937.205,2938.338,0.275 +1741829400000,2938.338,2939.095,2937.425,2937.425,0.159 +1741829700000,2937.435,2937.705,2936.448,2937.305,0.094 +1741830000000,2937.365,2937.525,2936.585,2937.165,0.066 +1741830300000,2937.305,2937.335,2936.445,2936.648,0.0675 +1741830600000,2936.648,2939.355,2936.248,2938.405,0.1247 +1741830900000,2938.395,2938.945,2937.545,2937.675,0.0499 +1741831200000,2937.715,2938.935,2937.285,2938.875,0.0548 +1741831500000,2938.915,2940.015,2938.885,2939.615,0.068 +1741831800000,2939.585,2941.105,2939.545,2941.085,0.1223 +1741832100000,2941.055,2941.405,2939.348,2940.048,0.5251 +1741832400000,2940.075,2940.525,2938.665,2939.585,0.3295 +1741832700000,2939.515,2940.225,2939.255,2939.765,0.0735 +1741833000000,2939.785,2940.185,2939.175,2939.295,0.1152 +1741833300000,2939.315,2941.375,2939.185,2941.215,0.1545 +1741833600000,2941.215,2942.195,2940.775,2941.698,0.269 +1741833900000,2941.698,2943.475,2941.135,2942.995,0.1376 +1741834200000,2942.975,2944.355,2942.335,2944.075,0.0822 +1741834500000,2944.085,2945.845,2943.955,2944.055,0.2641 +1741834800000,2944.055,2944.185,2942.725,2943.848,0.3176 +1741835100000,2943.848,2944.915,2943.365,2944.435,0.0741 +1741835400000,2944.355,2945.105,2943.995,2944.105,0.0742 +1741835700000,2944.085,2944.748,2943.748,2944.258,0.1233 +1741836000000,2944.318,2945.695,2944.218,2945.648,0.1614 +1741836300000,2945.748,2945.748,2943.715,2944.135,0.09 +1741836600000,2944.235,2944.235,2943.305,2943.825,0.0644 +1741836900000,2943.825,2945.195,2943.355,2944.845,0.1023 +1741837200000,2944.825,2945.005,2944.285,2944.765,0.0517 +1741837500000,2944.795,2945.655,2944.215,2945.445,0.0484 +1741837800000,2945.425,2946.975,2945.145,2945.825,0.0985 +1741838100000,2945.825,2946.255,2945.305,2945.445,0.0375 +1741838400000,2945.405,2945.405,2943.845,2944.595,0.0684 +1741838700000,2944.585,2944.755,2943.815,2944.585,0.0526 +1741839000000,2944.595,2946.035,2944.495,2945.175,0.0633 +1741839300000,2945.225,2945.295,2944.235,2944.235,0.027 +1741839600000,2944.408,2945.045,2943.995,2944.485,0.0381 +1741839900000,2944.455,2944.635,2944.075,2944.305,0.026 +1741840200000,2944.285,2944.285,2943.335,2943.625,0.0345 +1741840500000,2943.575,2944.885,2943.535,2943.565,0.0716 +1741840800000,2943.648,2944.355,2943.345,2944.345,0.051 +1741841100000,2944.325,2944.825,2944.168,2944.715,0.1077 +1741841400000,2944.735,2944.925,2944.375,2944.615,0.0407 +1741841700000,2944.905,2945.035,2944.268,2944.455,0.0621 +1741842000000,2944.495,2944.925,2944.245,2944.385,0.0836 +1741842300000,2944.335,2944.655,2944.095,2944.395,0.053 +1741842600000,2944.415,2944.665,2943.248,2943.248,0.0576 +1741842900000,2943.255,2943.545,2942.548,2942.678,0.1189 +1741843200000,2942.678,2943.248,2942.445,2942.948,0.1526 +1741843500000,2942.948,2942.948,2940,2940.295,0.1389 +1741843800000,2940.505,2940.805,2938.085,2938.995,0.1472 +1741844100000,2938.965,2941.585,2938.705,2941.038,0.1521 +1741844400000,2940.948,2941.305,2939.488,2939.548,0.1195 +1741844700000,2939.538,2939.865,2938.545,2939.295,0.2871 +1741845000000,2939.355,2939.965,2938.005,2939.618,0.1132 +1741845300000,2939.685,2940.285,2939.288,2939.895,0.1871 +1741845600000,2939.895,2940.135,2938.025,2938.515,0.2491 +1741845900000,2938.505,2938.585,2935.295,2935.325,0.5719 +1741846200000,2935.335,2938.215,2935.255,2938.175,0.2771 +1741846500000,2938.175,2938.945,2937.845,2938.885,0.1433 +1741846800000,2938.885,2939.465,2938.195,2938.195,0.1843 +1741847100000,2938.215,2938.485,2937.115,2938.105,0.2654 +1741847400000,2938.165,2938.575,2937.065,2937.915,0.4068 +1741847700000,2937.915,2938.435,2937.565,2938.255,0.2072 +1741848000000,2938.255,2938.765,2936.905,2938.555,0.2839 +1741848300000,2938.555,2939.115,2937.705,2937.975,0.1376 +1741848600000,2938.005,2939.015,2937.448,2938.795,0.1624 +1741848900000,2938.675,2938.715,2936.185,2936.645,0.2992 +1741849200000,2936.705,2937.925,2935.935,2936.315,0.2645 +1741849500000,2936.295,2936.555,2935.705,2936.478,0.162 +1741849800000,2936.495,2936.498,2934.575,2935.995,0.1918 +1741850100000,2936.025,2936.805,2934.855,2935.005,0.1118 +1741850400000,2935.075,2935.525,2934.468,2935.065,0.1211 +1741850700000,2935.065,2935.705,2934.218,2935.218,0.1183 +1741851000000,2935.218,2935.218,2934.135,2934.548,0.1047 +1741851300000,2934.595,2934.805,2934.015,2934.055,0.1906 +1741851600000,2934.075,2934.695,2933.425,2933.635,0.3562 +1741851900000,2933.615,2934.375,2932.768,2933.655,0.3503 +1741852200000,2933.655,2934.588,2932.868,2933.305,0.3258 +1741852500000,2933.365,2935.955,2933.155,2935.075,0.3896 +1741852800000,2935.115,2936.495,2934.675,2935.405,0.6349 +1741853100000,2935.405,2937.625,2935.195,2937.075,0.4663 +1741853400000,2937.085,2941.525,2936.595,2941.365,0.2034 +1741853700000,2941.295,2943.195,2940.765,2941.765,0.1552 +1741854000000,2941.765,2942.079,2940.785,2941.085,0.1892 +1741854300000,2941.105,2942.425,2940.835,2941.655,0.2775 +1741854600000,2941.649,2943.845,2941.395,2943.635,0.2025 +1741854900000,2943.615,2944.775,2942.965,2943.195,0.3043 +1741855200000,2943.165,2943.735,2942.685,2943.195,0.1245 +1741855500000,2943.165,2943.525,2942.235,2942.365,0.2022 +1741855800000,2942.365,2944.005,2942.105,2942.205,0.1198 +1741856100000,2942.155,2942.215,2940.985,2941.345,0.1894 +1741856400000,2941.365,2942.485,2940.875,2942.195,0.2285 +1741856700000,2942.208,2943.325,2941.675,2942.505,0.1413 +1741857000000,2942.415,2943.755,2941.875,2942.205,0.2767 +1741857300000,2942.205,2945.135,2941.905,2944.975,0.4247 +1741857600000,2944.975,2947.555,2944.765,2946.635,0.3817 +1741857900000,2946.635,2946.725,2945.465,2945.885,0.2824 +1741858200000,2945.875,2947.885,2945.755,2947.495,0.1505 +1741858500000,2947.465,2947.865,2947.115,2947.615,0.1417 +1741858800000,2947.615,2947.975,2947.355,2947.735,0.1376 +1741859100000,2947.735,2948.735,2947.115,2947.325,0.2655 +1741859400000,2947.255,2948.348,2947.135,2947.245,0.3302 +1741859700000,2947.255,2947.948,2946.695,2947.548,0.2512 +1741860000000,2947.565,2948.445,2947.245,2948.148,0.1281 +1741860300000,2948.155,2948.265,2945.695,2946.235,0.3089 +1741860600000,2946.225,2946.715,2944.545,2944.585,0.2937 +1741860900000,2944.585,2944.595,2943,2943.945,0.3686 +1741861200000,2943.918,2944.448,2942.415,2943.305,0.3505 +1741861500000,2943.285,2944.075,2942.865,2943.745,0.1556 +1741861800000,2943.755,2944.905,2943.125,2944.165,0.2219 +1741862100000,2944.165,2944.235,2942.195,2943.385,0.3551 +1741862400000,2943.455,2943.955,2941.975,2942.605,0.5011 +1741862700000,2942.885,2944.215,2942.835,2944.215,0.2944 +1741863000000,2944.185,2944.635,2943.365,2943.795,0.2079 +1741863300000,2943.795,2944.195,2943.095,2943.925,0.2606 +1741863600000,2943.925,2945.895,2943.925,2945.745,0.4915 +1741863900000,2945.665,2946.615,2944.875,2946.525,0.4879 +1741864200000,2946.519,2947.145,2945.425,2945.635,0.3378 +1741864500000,2945.655,2946.545,2945.115,2945.765,0.2183 +1741864800000,2945.735,2945.745,2944.225,2945.595,0.4652 +1741865100000,2945.645,2946.435,2945.165,2945.305,0.4606 +1741865400000,2945.315,2947.025,2945.105,2946.095,0.3777 +1741865700000,2946.035,2946.835,2945.305,2946.155,0.1022 +1741866000000,2946.155,2948.455,2946.005,2947.545,0.139 +1741866300000,2947.575,2947.775,2945.925,2946.895,0.2675 +1741866600000,2946.868,2947.185,2946.435,2946.955,0.1586 +1741866900000,2946.955,2947.025,2945.575,2946.135,0.3016 +1741867200000,2946.129,2948.915,2946.055,2948.295,0.6863 +1741867500000,2948.305,2949.055,2947.245,2947.275,0.378 +1741867800000,2947.285,2948.385,2945.835,2945.915,0.397 +1741868100000,2945.945,2947.995,2945.775,2947.705,0.503 +1741868400000,2947.725,2948.475,2944.118,2944.375,0.5489 +1741868700000,2944.475,2944.515,2942.045,2942.538,0.2423 +1741869000000,2942.538,2947.788,2942.538,2942.968,0.8172 +1741869300000,2942.978,2945.655,2941.345,2945.545,0.5105 +1741869600000,2945.585,2947.648,2945.385,2946.088,0.4272 +1741869900000,2946.078,2947.225,2944.758,2945.138,0.2944 +1741870200000,2945.018,2947.475,2943.735,2944.005,0.3528 +1741870500000,2943.905,2944.215,2941,2942.205,0.9742 +1741870800000,2942.245,2942.695,2938.738,2942.248,0.3296 +1741871100000,2942.265,2945.198,2942.158,2944.385,0.4019 +1741871400000,2944.405,2945.555,2942.295,2942.305,0.2666 +1741871700000,2942.345,2944.605,2941.868,2944.605,0.2189 +1741872000000,2944.535,2945.075,2943.408,2943.985,0.1552 +1741872300000,2943.935,2945.105,2942.345,2944.785,0.1883 +1741872600000,2944.825,2947.165,2944.695,2947.048,0.276 +1741872900000,2947.048,2950.555,2946.835,2949.885,0.3518 +1741873200000,2949.865,2952.145,2948.705,2951.825,0.3159 +1741873500000,2951.915,2952.265,2947.975,2948.245,0.4139 +1741873800000,2948.265,2950.285,2947.439,2949.755,0.2906 +1741874100000,2949.865,2950.545,2949.305,2950.125,0.2598 +1741874400000,2950.165,2952.655,2949.659,2952.225,0.3609 +1741874700000,2952.285,2953.448,2951.635,2953.085,0.2903 +1741875000000,2953.065,2953.455,2950.768,2952.795,0.2589 +1741875300000,2952.715,2953.635,2951.625,2953.545,0.2183 +1741875600000,2953.625,2954.005,2952.605,2953.625,0.1869 +1741875900000,2953.675,2953.895,2952.768,2953.445,0.2175 +1741876200000,2953.375,2954.948,2952.319,2954.405,0.3655 +1741876500000,2954.375,2958.058,2954.375,2957.668,0.4265 +1741876800000,2957.665,2965.995,2956.588,2964.698,0.4834 +1741877100000,2964.608,2970.165,2962.928,2969.085,0.4006 +1741877400000,2969.055,2971.048,2966.045,2966.985,0.4646 +1741877700000,2967.015,2970.385,2966.265,2969.735,0.5116 +1741878000000,2969.778,2972.888,2966.865,2970.348,0.5862 +1741878300000,2970.348,2971.075,2966.198,2967.835,0.4433 +1741878600000,2967.975,2973.635,2967.865,2972.278,0.3946 +1741878900000,2972.288,2973.948,2970.888,2972.015,0.5561 +1741879200000,2972.015,2974.205,2971.335,2973.765,0.3479 +1741879500000,2973.745,2974.535,2970.735,2971.535,0.2777 +1741879800000,2971.505,2974.835,2970.945,2974.045,0.2323 +1741880100000,2974.005,2977.548,2972.098,2976.308,0.3615 +1741880400000,2976.325,2977.235,2973.535,2973.848,0.4692 +1741880700000,2973.795,2974.495,2969.018,2972.625,0.4203 +1741881000000,2972.635,2977.148,2972.435,2976.265,0.4209 +1741881300000,2976.265,2978.195,2975.495,2977.655,0.3752 +1741881600000,2977.665,2978.865,2976.885,2977.215,0.2916 +1741881900000,2977.215,2979.635,2976.385,2979.355,0.2644 +1741882200000,2979.325,2979.925,2977.595,2978.595,0.2353 +1741882500000,2978.585,2979.115,2976.785,2978.505,0.2047 +1741882800000,2978.445,2979.545,2977.015,2978.055,0.2373 +1741883100000,2978.035,2979.815,2977.115,2979.105,0.2626 +1741883400000,2979.085,2982.425,2978.245,2981.615,0.1359 +1741883700000,2981.715,2982.985,2980.445,2982.505,0.1121 +1741884000000,2982.465,2985.075,2981.925,2984.615,0.129 +1741884300000,2984.595,2984.938,2979.748,2981.835,0.2202 +1741884600000,2981.845,2982.555,2980.215,2980.705,0.159 +1741884900000,2980.705,2980.925,2977.375,2979.935,0.1266 +1741885200000,2979.945,2980.545,2977.955,2978.615,0.1367 +1741885500000,2978.625,2979.385,2977.095,2977.345,0.106 +1741885800000,2977.315,2978.775,2976.615,2976.745,0.1265 +1741886100000,2976.785,2979.555,2976.165,2977.915,0.0985 +1741886400000,2977.895,2979.975,2976.955,2979.385,0.1095 +1741886700000,2979.405,2980.345,2978.405,2979.835,0.1083 +1741887000000,2979.845,2982.135,2979.835,2980.325,0.0977 +1741887300000,2980.315,2981.645,2979.545,2979.955,0.0658 +1741887600000,2980.155,2981.675,2980.145,2981.045,0.0454 +1741887900000,2981.065,2982.055,2980.725,2981.265,0.0363 +1741888200000,2981.335,2981.638,2979.215,2979.498,0.077 +1741888500000,2979.498,2980.515,2979.245,2979.245,0.0904 +1741888800000,2979.255,2982.148,2978.855,2981.948,0.1389 +1741889100000,2981.885,2983.648,2981.345,2983.498,0.0973 +1741889400000,2983.528,2984.148,2981.948,2983.208,0.129 +1741889700000,2983.228,2983.428,2980.105,2980.455,0.0972 +1741890000000,2980.405,2980.835,2979.215,2979.575,0.0767 +1741890300000,2979.515,2981.548,2979.155,2981.195,0.0678 +1741890600000,2981.265,2982.535,2980.915,2982.235,0.0551 +1741890900000,2982.235,2983.245,2980.408,2980.805,0.0662 +1741891200000,2980.745,2981.248,2980.045,2981.148,0.0764 +1741891500000,2981.109,2982.548,2980.848,2981.748,0.077 +1741891800000,2981.748,2982.455,2980.568,2981.648,0.0999 +1741892100000,2981.588,2983.348,2981.548,2983.148,0.0968 +1741892400000,2983.048,2983.948,2982.748,2983.848,0.2269 +1741892700000,2983.795,2984.148,2982.048,2982.548,0.1273 +1741893000000,2982.548,2983.825,2982.248,2983.048,0.2216 +1741893300000,2983.048,2984.155,2982.848,2982.948,0.202 +1741893600000,2982.859,2983.165,2982.185,2982.718,0.2402 +1741893900000,2982.698,2983.248,2982.148,2982.905,0.1944 +1741894200000,2982.948,2983.348,2982.628,2983.185,0.1577 +1741894500000,2983.155,2984.555,2982.755,2984.475,0.2022 +1741894800000,2984.465,2985.325,2980.355,2981.255,0.3509 +1741895100000,2981.285,2983.645,2981.235,2982.648,0.4377 +1741895400000,2982.648,2984.748,2982.248,2984.335,0.3164 +1741895700000,2984.155,2984.805,2982.315,2982.745,0.4864 +1741896000000,2982.745,2983.795,2981.965,2982.798,0.1269 +1741896300000,2982.798,2983.165,2982.595,2982.798,0.0752 +1741896600000,2982.725,2982.765,2981.705,2982.005,0.0485 +1741896900000,2982.025,2982.095,2981.015,2981.785,0.105 +1741897200000,2981.685,2982.265,2981.505,2981.665,0.0928 +1741897500000,2981.555,2984.535,2981.525,2984.175,0.1252 +1741897800000,2984.195,2985.505,2983.925,2985.465,0.0742 +1741898100000,2985.385,2986.095,2985.065,2985.485,0.0764 +1741898400000,2985.525,2986.565,2985.475,2986.425,0.0326 +1741898700000,2986.415,2988.265,2986.225,2987.975,0.0424 +1741899000000,2988.175,2988.515,2987.175,2988.015,0.0503 +1741899300000,2987.985,2989.165,2987.745,2988.075,0.0775 +1741903200000,2988.698,2988.748,2982.748,2984.085,0.1049 +1741903500000,2984.048,2984.535,2983.105,2983.205,0.0305 +1741903800000,2983.225,2983.585,2983.005,2983.325,0.016 +1741904100000,2983.315,2984.845,2983.285,2984.205,0.0259 +1741904400000,2984.208,2986.005,2983.548,2985.815,0.0389 +1741904700000,2985.785,2986.455,2985.615,2986.135,0.0237 +1741905000000,2986.165,2988.335,2986.065,2987.955,0.0442 +1741905300000,2987.988,2989.785,2986.525,2989.405,0.0536 +1741905600000,2989.395,2989.395,2985.665,2986.135,0.0389 +1741905900000,2986.148,2987.915,2986.145,2986.885,0.0391 +1741906200000,2986.885,2987.295,2986.375,2986.945,0.0279 +1741906500000,2986.955,2987.148,2986.348,2986.898,0.0316 +1741906800000,2986.938,2986.968,2986.088,2986.148,0.0466 +1741907100000,2986.078,2986.905,2985.488,2986.868,0.0811 +1741907400000,2986.848,2986.915,2985.965,2986.095,0.0227 +1741907700000,2986.128,2986.538,2985.838,2986.395,0.0454 +1741908000000,2986.425,2987.535,2986.095,2986.845,0.0265 +1741908300000,2986.865,2989.048,2986.545,2988.765,0.0334 +1741908600000,2988.585,2989.055,2987.305,2987.548,0.0325 +1741908900000,2987.548,2988.425,2987.315,2988.385,0.03 +1741909200000,2988.385,2988.555,2987.475,2988.205,0.0222 +1741909500000,2988.235,2988.795,2986.238,2987.678,0.0713 +1741909800000,2987.668,2987.708,2985.315,2985.668,0.0669 +1741910100000,2985.548,2986.465,2985.098,2986.195,0.0727 +1741910400000,2986.175,2986.895,2985.535,2986.055,0.0689 +1741910700000,2986.025,2986.265,2985.415,2985.715,0.0388 +1741911000000,2985.675,2986.515,2985.465,2986.348,0.027 +1741911300000,2986.348,2986.948,2985.808,2986.848,0.0424 +1741911600000,2986.948,2986.948,2985.778,2985.878,0.0746 +1741911900000,2985.918,2986.178,2984.408,2984.738,0.1078 +1741912200000,2984.728,2986.555,2984.728,2985.625,0.1001 +1741912500000,2985.605,2985.785,2984.728,2985.248,0.0398 +1741912800000,2985.248,2985.855,2984.505,2984.958,0.047 +1741913100000,2984.958,2986.645,2984.728,2986.505,0.0837 +1741913400000,2986.525,2987.495,2986.055,2987.465,0.0837 +1741913700000,2987.435,2988.525,2985.775,2986.465,0.156 +1741914000000,2986.498,2988.385,2985.495,2986.155,0.2852 +1741914300000,2986.185,2989.705,2985.825,2986.995,0.4198 +1741914600000,2986.995,2990.015,2986.888,2989.665,0.1646 +1741914900000,2989.665,2989.805,2986.205,2987.765,0.1251 +1741915200000,2987.745,2988.595,2985.965,2987.315,0.1533 +1741915500000,2987.305,2987.635,2983.548,2983.848,0.2311 +1741915800000,2983.848,2984.085,2981.475,2983.115,0.1875 +1741916100000,2983.095,2987.155,2982.405,2985.935,0.1907 +1741916400000,2985.945,2987.875,2985.945,2987.345,0.1167 +1741916700000,2987.375,2988.295,2985.885,2986.585,0.0756 +1741917000000,2986.565,2988.025,2986.258,2987.795,0.1076 +1741917300000,2987.795,2987.935,2987.015,2987.715,0.1225 +1741917600000,2987.685,2987.905,2985.835,2987.075,0.0871 +1741917900000,2987.105,2988.415,2986.545,2987.635,0.1327 +1741918200000,2987.655,2987.959,2986.425,2987.655,0.0899 +1741918500000,2987.655,2987.655,2986.045,2986.635,0.0507 +1741918800000,2986.595,2987.565,2986.075,2986.915,0.0506 +1741919100000,2986.935,2987.695,2986.318,2986.795,0.0393 +1741919400000,2987.005,2987.405,2985.665,2985.675,0.066 +1741919700000,2985.698,2986.325,2985.288,2985.555,0.0524 +1741920000000,2985.535,2987.505,2985.008,2986.575,0.1075 +1741920300000,2986.555,2987.085,2986.035,2986.605,0.0703 +1741920600000,2986.645,2986.725,2985.278,2985.775,0.0584 +1741920900000,2985.805,2986.365,2983.545,2983.888,0.1065 +1741921200000,2983.888,2984.685,2983.778,2984.325,0.188 +1741921500000,2984.355,2985.585,2984.295,2985.535,0.1303 +1741921800000,2985.535,2986.655,2985.145,2985.555,0.059 +1741922100000,2985.525,2987.055,2985.028,2986.965,0.2882 +1741922400000,2986.925,2988.225,2986.705,2987.565,0.2976 +1741922700000,2987.545,2987.695,2986.948,2987.195,0.1329 +1741923000000,2987.295,2987.435,2986.515,2987.015,0.0377 +1741923300000,2987.035,2988.085,2986.945,2987.975,0.0549 +1741923600000,2987.955,2987.995,2987.398,2987.805,0.0576 +1741923900000,2987.775,2989.475,2987.535,2989.465,0.0828 +1741924200000,2989.505,2991.065,2989.395,2990.985,0.228 +1741924500000,2990.975,2992.875,2990.625,2992.375,0.3015 +1741924800000,2992.375,2993.835,2992.325,2992.635,0.2764 +1741925100000,2992.635,2993.255,2991.668,2991.728,0.2394 +1741925400000,2991.735,2992.775,2991.548,2992.465,0.1525 +1741925700000,2992.425,2993.135,2992.345,2992.905,0.057 +1741926000000,2992.925,2993.565,2992.868,2993.105,0.0587 +1741926300000,2993.115,2993.115,2991.238,2991.238,0.0659 +1741926600000,2991.238,2991.238,2989.398,2989.445,0.0998 +1741926900000,2989.398,2990.408,2987.985,2987.985,0.1228 +1741927200000,2987.945,2989.175,2987.945,2988.705,0.0457 +1741927500000,2988.725,2988.725,2987.685,2988.035,0.028 +1741927800000,2988.005,2988.085,2985.809,2986.128,0.097 +1741928100000,2986.068,2986.428,2984.158,2985.205,0.1862 +1741928400000,2985.395,2985.735,2984.535,2985.145,0.0724 +1741928700000,2985.105,2985.135,2984.318,2984.735,0.0709 +1741929000000,2984.775,2985.199,2984.158,2984.448,0.1502 +1741929300000,2984.519,2985.125,2984.158,2984.495,0.0839 +1741929600000,2984.498,2985.009,2983.848,2984.448,0.1911 +1741929900000,2984.438,2984.538,2981.609,2983.465,0.076 +1741930200000,2983.445,2984.215,2982.259,2982.818,0.1985 +1741930500000,2982.858,2985.835,2982.798,2984.448,0.1697 +1741930800000,2984.405,2985.748,2984.215,2984.378,0.1318 +1741931100000,2984.419,2985.048,2982.858,2983.578,0.1689 +1741931400000,2983.538,2985.465,2982.018,2984.588,0.1686 +1741931700000,2984.588,2986.455,2984.155,2986.135,0.1215 +1741932000000,2986.135,2986.135,2985.215,2985.468,0.1285 +1741932300000,2985.565,2985.605,2983.725,2984.135,0.3317 +1741932600000,2984.125,2984.305,2983.395,2983.735,0.3716 +1741932900000,2983.725,2984.275,2981.848,2981.948,0.2221 +1741933200000,2981.948,2983.348,2981,2982.648,0.1655 +1741933500000,2982.578,2982.848,2981.605,2982.005,0.2213 +1741933800000,2982.025,2982.415,2981.105,2981.775,0.3343 +1741934100000,2981.775,2983.908,2981.048,2983.585,0.4905 +1741934400000,2983.595,2984.605,2983.175,2984.535,0.2836 +1741934700000,2984.545,2987.635,2984.545,2987.035,0.5135 +1741935000000,2987.075,2987.095,2985.715,2985.765,0.1244 +1741935300000,2985.705,2985.915,2985.125,2985.515,0.039 +1741935600000,2985.535,2985.835,2983.948,2985.155,0.3781 +1741935900000,2985.155,2985.155,2982.408,2982.408,0.5482 +1741936200000,2982.408,2984.125,2981.575,2983.435,0.2725 +1741936500000,2983.455,2983.945,2982.475,2982.865,0.1174 +1741936800000,2982.885,2983.665,2981,2981,0.3134 +1741937100000,2981,2983.748,2981,2983.685,0.082 +1741937400000,2983.548,2984.765,2983.195,2984.125,0.1091 +1741937700000,2984.145,2985.435,2983.675,2984.928,0.1539 +1741938000000,2984.995,2985.038,2983.488,2983.945,0.3174 +1741938300000,2983.945,2984.625,2983.368,2983.795,0.222 +1741938600000,2983.935,2985.315,2983.515,2984.995,0.1862 +1741938900000,2985.035,2986.915,2984.905,2986.748,0.1641 +1741939200000,2986.775,2986.775,2985.025,2986.275,0.2859 +1741939500000,2986.315,2989.405,2986.245,2989.225,0.1976 +1741939800000,2989.185,2989.815,2988.335,2989.675,0.1135 +1741940100000,2989.705,2989.835,2988.915,2989.575,0.1001 +1741940400000,2989.555,2991.595,2989.085,2991.465,0.2267 +1741940700000,2991.415,2992.805,2991.375,2992.205,0.1742 +1741941000000,2992.205,2992.605,2989.265,2989.795,0.2914 +1741941300000,2989.705,2990.615,2989.625,2990.155,0.1994 +1741941600000,2990.135,2990.945,2989.975,2990.375,0.1579 +1741941900000,2990.375,2990.838,2990.168,2990.345,0.2612 +1741942200000,2990.345,2990.903,2990.248,2990.845,0.1812 +1741942500000,2990.765,2993.145,2990.605,2992.795,0.1825 +1741942800000,2992.795,2993.535,2992.555,2993.485,0.1559 +1741943100000,2993.425,2994.305,2993.255,2993.958,0.1475 +1741943400000,2993.825,2995.595,2993.765,2995.085,0.2293 +1741943700000,2995.065,2996.248,2994.965,2996.198,0.175 +1741944000000,2996.198,2996.578,2995.198,2995.758,0.2847 +1741944300000,2995.848,2995.948,2994.588,2994.688,0.1944 +1741944600000,2994.638,2997.048,2994.385,2996.248,0.2576 +1741944900000,2996.248,2997.965,2996.168,2997.905,0.2228 +1741945200000,2997.925,2999.095,2997.315,2998.765,0.2011 +1741945500000,2998.755,2999.255,2998.725,2999.135,0.1521 +1741945800000,2999.155,2999.295,2998.565,2998.988,0.1789 +1741946100000,2999.035,2999.285,2998.275,2998.595,0.1596 +1741946400000,2998.635,2998.785,2997.395,2998.698,0.1964 +1741946700000,2998.698,2999.225,2997.935,2998.875,0.1748 +1741947000000,2998.875,3001.035,2998.735,3000.715,0.1677 +1741947300000,3000.715,3004.725,3000.595,3004.308,0.2491 +1741947600000,3004.305,3004.535,3001.155,3002.335,0.5178 +1741947900000,3002.335,3003.515,3001.465,3002.325,0.1864 +1741948200000,3002.438,3002.755,2998.785,2999.255,0.2853 +1741948500000,2999.235,2999.515,2989.265,2989.748,0.4884 +1741948800000,2989.748,2993.915,2987.228,2989.855,0.2187 +1741949100000,2989.835,2992.175,2986.385,2987.845,0.1528 +1741949400000,2987.895,2994.415,2987.535,2992.765,0.1563 +1741949700000,2992.755,2994.415,2991.945,2993.125,0.6024 +1741950000000,2993.065,2997.845,2993.065,2997.695,0.5706 +1741950300000,2997.735,2997.825,2995.015,2996.618,0.7317 +1741950600000,2996.608,2998.235,2996.335,2997.505,0.4093 +1741950900000,2997.525,2998.115,2996.365,2997.515,0.4258 +1741951200000,2997.585,2998.195,2995.855,2997.255,0.1676 +1741951500000,2997.215,2997.975,2995.988,2996.545,0.2219 +1741951800000,2996.545,2997.435,2994.615,2996.318,0.2537 +1741952100000,2996.308,2998.955,2996.275,2997.005,0.2597 +1741952400000,2996.965,2997.485,2996.065,2996.365,0.2079 +1741952700000,2996.305,2997.715,2995.545,2996.245,0.2768 +1741953000000,2996.255,2998.225,2996.255,2996.725,0.3249 +1741953300000,2996.735,2997.245,2993.075,2993.305,0.3936 +1741953600000,2993.305,2996.695,2993.205,2996.225,1.1595 +1741953900000,2996.225,2997.328,2996.155,2997.015,0.8613 +1741954200000,2997.015,2999.035,2996.775,2997.785,0.5906 +1741954500000,2997.785,2999.075,2997.265,2998.475,0.2968 +1741954800000,2998.435,2998.725,2996.375,2997.725,0.3327 +1741955100000,2997.645,2998.055,2995.329,2996.065,0.2708 +1741955400000,2996.025,2998.535,2995.475,2998.015,0.1968 +1741955700000,2997.978,2999.415,2996.938,2997.838,0.1948 +1741956000000,2997.775,2999.348,2997.058,2998.385,0.2974 +1741956300000,2998.385,2998.455,2994.855,2994.955,0.8646 +1741956600000,2994.955,2995.478,2993.558,2994.995,0.4861 +1741956900000,2994.995,2995.575,2993.465,2993.655,0.2714 +1741957200000,2993.655,2994.695,2992.048,2993.588,0.4636 +1741957500000,2993.588,2993.995,2991.635,2992.545,0.3447 +1741957800000,2992.575,2994.275,2991.885,2992.815,0.2777 +1741958100000,2992.865,2995.515,2992.535,2994.205,0.2312 +1741958400000,2993.935,2995.848,2993.575,2995.748,0.2229 +1741958700000,2995.748,2995.848,2993.468,2995.375,0.3387 +1741959000000,2995.235,2995.705,2988.185,2989.035,0.4549 +1741959300000,2989.035,2989.985,2983.098,2989.425,0.5996 +1741959600000,2989.395,2991.328,2986.475,2987.985,0.4484 +1741959900000,2987.905,2991.455,2987.899,2991.345,0.1726 +1741960200000,2991.345,2991.875,2987.655,2987.835,0.1806 +1741960500000,2987.835,2987.985,2983.528,2984.895,0.3053 +1741960800000,2984.268,2987.715,2983.715,2986.265,0.846 +1741961100000,2986.265,2991.245,2986.265,2990.988,0.7972 +1741961400000,2991.188,2993.085,2990.465,2990.705,0.4243 +1741961700000,2990.439,2993.155,2989.415,2989.925,0.4556 +1741962000000,2989.829,2991.465,2988.225,2988.785,0.3345 +1741962300000,2988.745,2989.005,2981.839,2983.025,0.3248 +1741962600000,2983.019,2985.305,2982.165,2982.885,0.2328 +1741962900000,2982.975,2986.285,2982.485,2985.735,0.1879 +1741963200000,2985.735,2986.665,2984.685,2985.115,0.1448 +1741963500000,2985.135,2986.395,2982.985,2984.155,0.1944 +1741963800000,2984.165,2985.385,2982.255,2984.875,0.1794 +1741964100000,2984.895,2986.295,2984.785,2985.165,0.1899 +1741964400000,2985.145,2986.185,2979.549,2982.145,0.4209 +1741964700000,2982.235,2985.765,2981.568,2984.335,0.2201 +1741965000000,2984.325,2984.575,2980.145,2981.145,0.145 +1741965300000,2981.135,2982.135,2979.645,2980.105,0.1873 +1741965600000,2980.155,2981.685,2978.085,2981.675,0.1884 +1741965900000,2981.685,2981.905,2979.295,2980.855,0.1299 +1741966200000,2980.855,2982.545,2979.515,2981.245,0.4162 +1741966500000,2981.225,2984.145,2980.365,2982.165,0.1501 +1741966800000,2982.135,2983.215,2980.435,2982.955,0.1326 +1741967100000,2982.935,2984.248,2981.855,2982.648,0.1163 +1741967400000,2982.655,2984.348,2981.848,2983.648,0.1688 +1741967700000,2983.648,2984.608,2982.948,2984.348,0.1958 +1741968000000,2984.259,2984.715,2982.755,2984.145,0.2278 +1741968300000,2984.115,2986.465,2983.365,2986.205,0.1159 +1741968600000,2986.175,2988.295,2985.515,2988.085,0.1143 +1741968900000,2988.045,2988.395,2986.495,2987.685,0.2745 +1741969200000,2987.679,2989.195,2987.395,2987.865,0.1936 +1741969500000,2987.885,2988.248,2986.765,2986.775,0.185 +1741969800000,2986.775,2987.658,2986.088,2986.525,0.1967 +1741970100000,2986.519,2987.845,2986.445,2987.598,0.4545 +1741970400000,2987.598,2989.155,2987.398,2987.588,0.2362 +1741970700000,2987.489,2989.245,2987.375,2988.935,0.3197 +1741971000000,2988.965,2989.765,2988.705,2989.095,0.2533 +1741971300000,2989.089,2989.805,2988.738,2989.498,0.315 +1741971600000,2989.655,2989.768,2987.425,2988.985,0.3687 +1741971900000,2988.985,2989.615,2988.595,2989.005,0.2963 +1741972200000,2989.075,2989.485,2988.455,2989.465,0.3347 +1741972500000,2989.465,2989.975,2989.035,2989.635,0.4483 +1741972800000,2989.635,2990.095,2988.365,2988.695,0.432 +1741973100000,2988.695,2990.285,2987.205,2989.848,0.3465 +1741973400000,2989.848,2990.195,2988.565,2989.175,0.395 +1741973700000,2989.175,2989.865,2988.125,2988.425,0.3155 +1741974000000,2988.445,2988.575,2987.545,2988.515,0.2892 +1741974300000,2988.509,2988.585,2987.575,2987.915,0.2308 +1741974600000,2987.925,2988.995,2987.535,2988.735,0.2258 +1741974900000,2988.735,2988.895,2986.195,2986.355,0.1376 +1741975200000,2986.455,2986.815,2985.735,2986.735,0.2917 +1741975500000,2986.735,2986.735,2985.209,2985.605,0.2797 +1741975800000,2985.575,2986.365,2985.335,2985.389,0.1975 +1741976100000,2985.389,2986.375,2985.229,2985.725,0.1526 +1741976400000,2985.679,2986.335,2984.979,2985.425,0.1981 +1741976700000,2985.449,2985.559,2984.339,2984.865,0.2168 +1741977000000,2984.819,2985.348,2983.609,2984.799,0.2604 +1741977300000,2984.749,2985.079,2984.048,2984.709,0.1501 +1741977600000,2984.709,2984.779,2983.448,2984.248,0.2068 +1741977900000,2984.259,2985.425,2983.948,2984.489,0.2299 +1741978200000,2984.479,2984.539,2983.348,2983.589,0.2601 +1741978500000,2983.589,2984.095,2982.949,2983.209,0.3322 +1741978800000,2983.229,2985.145,2982.695,2984.895,0.4073 +1741979100000,2984.915,2985.805,2984.785,2985.255,0.2326 +1741979400000,2985.249,2985.335,2984.415,2984.845,0.2289 +1741979700000,2984.875,2984.885,2982.745,2982.845,0.264 +1741980000000,2982.855,2983.615,2982.445,2982.985,0.3161 +1741980300000,2982.815,2984.295,2982.595,2984.255,0.3019 +1741980600000,2984.249,2984.249,2982.155,2982.415,0.2404 +1741980900000,2982.365,2982.815,2982.005,2982.265,0.2777 +1741981200000,2982.259,2983.245,2982.148,2982.975,0.2754 +1741981500000,2982.975,2983.015,2982.055,2982.295,0.2869 +1741981800000,2982.289,2983.729,2982.025,2983.635,0.3524 +1741982100000,2983.629,2984.085,2983.015,2983.775,0.4547 +1741982400000,2983.845,2984.055,2981.625,2982.505,0.0771 +1741982700000,2982.545,2983.255,2982.465,2983.055,0.0342 +1741983000000,2983.055,2983.415,2982.575,2983.275,0.0321 +1741983300000,2983.275,2983.585,2982.705,2983.075,0.0356 +1741983600000,2983.055,2983.085,2982.425,2982.615,0.0362 +1741983900000,2982.648,2982.925,2982.105,2982.648,0.0461 +1741984200000,2982.648,2983.005,2982.178,2982.785,0.0392 +1741984500000,2982.925,2986.085,2982.778,2985.835,0.061 +1741984800000,2985.845,2987.955,2985.845,2987.665,0.0401 +1741985100000,2987.548,2988.475,2987.055,2987.525,0.0654 +1741985400000,2987.465,2988.345,2987.048,2987.985,0.042 +1741985700000,2988.155,2988.155,2983.795,2983.795,0.0737 +1742162400000,2984.285,2988.329,2983.048,2987.525,0.1094 +1742162700000,2987.519,2987.575,2986.045,2986.775,0.1095 +1742163000000,2986.785,2990.475,2986.785,2989.759,0.1224 +1742163300000,2989.759,2990.259,2988.959,2989.899,0.0625 +1742163600000,2989.889,2990.209,2987.599,2988.009,0.0915 +1742163900000,2988.019,2988.639,2987.869,2988.219,0.0779 +1742164200000,2988.225,2988.275,2987.565,2987.735,0.0962 +1742164500000,2987.705,2988.245,2986.915,2988.135,0.0734 +1742164800000,2988.119,2990.125,2987.965,2990.045,0.101 +1742165100000,2990.045,2990.355,2988.625,2988.935,0.0879 +1742165400000,2988.935,2989.895,2988.695,2989.765,0.1059 +1742165700000,2989.765,2990.545,2988.525,2988.855,0.1198 +1742166000000,2988.925,2989.215,2988.125,2989.195,0.3225 +1742166300000,2989.195,2989.895,2988.488,2989.385,0.3222 +1742166600000,2989.385,2990.725,2989.345,2990.615,0.0704 +1742166900000,2990.545,2991.665,2990.545,2991.505,0.0615 +1742167200000,2991.525,2992.875,2991.525,2992.655,0.0295 +1742167500000,2992.655,2993.815,2992.305,2993.815,0.0348 +1742167800000,2993.815,2993.905,2992.645,2992.845,0.0458 +1742168100000,2992.835,2992.915,2991.145,2991.625,0.0717 +1742168400000,2991.555,2991.965,2991.175,2991.795,0.025 +1742168700000,2991.635,2991.985,2991.035,2991.495,0.0639 +1742169000000,2991.548,2991.698,2990.718,2990.848,0.0859 +1742169300000,2990.838,2991.348,2989.305,2989.915,0.1795 +1742169600000,2989.915,2990.575,2988.575,2989.525,0.0986 +1742169900000,2989.565,2990.105,2988.635,2989.475,0.0282 +1742170200000,2989.495,2989.535,2987.925,2987.975,0.0342 +1742170500000,2987.965,2988.555,2986.078,2987.385,0.0675 +1742170800000,2987.405,2989.065,2987.375,2988.305,0.0797 +1742171100000,2988.325,2989.235,2986.828,2989.085,0.1137 +1742171400000,2989.115,2990.865,2988.895,2990.165,0.3018 +1742171700000,2990.195,2990.225,2988.945,2989.295,0.2836 +1742172000000,2989.295,2989.975,2988.275,2989.225,0.212 +1742172300000,2989.225,2989.508,2988.755,2989.195,0.3202 +1742172600000,2989.195,2989.325,2988.245,2989.325,0.2776 +1742172900000,2989.425,2990.965,2989.375,2990.765,0.1351 +1742173200000,2990.745,2992.745,2989.655,2989.795,0.7081 +1742173500000,2989.795,2991.895,2988.435,2991.315,0.4149 +1742173800000,2991.255,2992.405,2990.415,2990.595,0.2522 +1742174100000,2990.595,2991.015,2989.595,2990.205,0.4302 +1742174400000,2990.145,2992.895,2989.325,2992.595,0.2431 +1742174700000,2992.635,2992.775,2990.658,2991.508,0.1341 +1742175000000,2991.508,2991.778,2989.988,2991.155,0.1541 +1742175300000,2991.135,2991.995,2990.145,2991.025,0.14 +1742175600000,2991.055,2991.765,2990.975,2991.255,0.145 +1742175900000,2991.335,2991.995,2990.955,2991.475,0.1406 +1742176200000,2991.485,2992.785,2991.195,2991.575,0.1179 +1742176500000,2991.545,2991.635,2990.485,2990.595,0.0925 +1742176800000,2990.625,2991.785,2989.855,2990.645,0.2402 +1742177100000,2990.688,2990.848,2989.548,2989.848,0.1219 +1742177400000,2989.745,2989.858,2988.738,2989.648,0.112 +1742177700000,2989.548,2989.648,2988.748,2989.148,0.062 +1742178000000,2989.148,2989.148,2987.985,2988.625,0.0541 +1742178300000,2988.598,2988.808,2988.075,2988.568,0.0805 +1742178600000,2988.548,2988.548,2987.298,2987.778,0.1901 +1742178900000,2987.768,2988.068,2987.328,2987.748,0.1303 +1742179200000,2987.748,2988.325,2986.748,2987.978,0.157 +1742179500000,2988.005,2988.805,2987.198,2987.425,0.2308 +1742179800000,2987.448,2987.915,2986.805,2987.915,0.086 +1742180100000,2987.928,2988.225,2987.475,2987.918,0.0841 +1742180400000,2987.945,2988.305,2986.435,2986.655,0.1376 +1742180700000,2986.685,2987.118,2986.148,2986.748,0.1086 +1742181000000,2986.648,2987.365,2985.918,2987.025,0.1461 +1742181300000,2987.095,2987.175,2986.375,2986.525,0.103 +1742181600000,2986.525,2987.335,2986.255,2986.375,0.1708 +1742181900000,2986.285,2986.335,2985.855,2986.255,0.0552 +1742182200000,2986.225,2986.815,2985.775,2986.655,0.1213 +1742182500000,2986.655,2988.498,2986.545,2986.668,0.355 +1742182800000,2986.668,2987.068,2985.075,2986.485,0.1129 +1742183100000,2986.465,2987.295,2986.465,2986.595,0.2401 +1742183400000,2986.665,2986.905,2986.075,2986.885,0.1664 +1742183700000,2986.825,2987.115,2986.495,2986.885,0.1707 +1742184000000,2986.879,2987.835,2986.845,2986.885,0.2475 +1742184300000,2986.885,2987.385,2986.095,2986.495,0.2754 +1742184600000,2986.495,2986.495,2985.285,2985.475,0.1707 +1742184900000,2985.455,2985.655,2984.805,2984.915,0.1255 +1742185200000,2984.895,2985.475,2984.485,2984.605,0.1519 +1742185500000,2984.605,2984.675,2983.425,2983.885,0.2734 +1742185800000,2983.825,2983.935,2983.205,2983.865,0.1354 +1742186100000,2983.865,2984.705,2983.865,2984.248,0.2643 +1742186400000,2984.225,2984.648,2983.255,2983.688,0.1933 +1742186700000,2983.685,2983.725,2982.468,2983.105,0.2772 +1742187000000,2983.095,2983.195,2982.445,2983.155,0.1792 +1742187300000,2983.115,2983.255,2982.165,2982.375,0.2002 +1742187600000,2982.565,2983.145,2982.515,2982.755,0.0716 +1742187900000,2982.715,2983.595,2982.685,2983.545,0.0994 +1742188200000,2983.505,2983.575,2981.975,2982.365,0.1047 +1742188500000,2982.378,2983.475,2982.378,2983.075,0.0534 +1742188800000,2983.148,2985.048,2982.748,2984.948,0.1007 +1742189100000,2984.975,2985.485,2983.848,2984.008,0.0943 +1742189400000,2984.008,2984.348,2983.478,2983.505,0.1157 +1742189700000,2983.488,2984.418,2982.845,2984.175,0.0992 +1742190000000,2984.148,2985.188,2983.945,2984.538,0.1152 +1742190300000,2984.528,2985.085,2984.195,2984.535,0.0734 +1742190600000,2984.535,2985.395,2984.235,2985.175,0.0603 +1742190900000,2985.275,2985.925,2985.005,2985.845,0.0751 +1742191200000,2985.875,2986.765,2985.605,2986.005,0.1273 +1742191500000,2986.015,2986.225,2985.185,2985.745,0.1286 +1742191800000,2985.745,2986.275,2985.665,2986.145,0.1032 +1742192100000,2986.135,2987.565,2985.945,2986.618,0.3281 +1742192400000,2986.618,2988.725,2986.388,2987.935,0.3603 +1742192700000,2987.955,2990.145,2987.895,2990.015,0.2319 +1742193000000,2989.885,2990.185,2987.985,2989.895,0.1863 +1742193300000,2989.855,2990.405,2988.958,2989.915,0.1322 +1742193600000,2989.975,2990.545,2989.535,2990.095,0.1128 +1742193900000,2990.075,2990.395,2989.365,2989.525,0.1306 +1742194200000,2989.525,2989.595,2988.675,2989.205,0.1789 +1742194500000,2989.215,2990.025,2988.985,2989.675,0.1053 +1742194800000,2989.675,2989.809,2988.075,2988.455,0.3133 +1742195100000,2988.455,2988.925,2988.345,2988.555,0.1979 +1742195400000,2988.535,2988.765,2988.208,2988.585,0.1774 +1742195700000,2988.585,2988.805,2988.075,2988.685,0.2239 +1742196000000,2988.725,2988.905,2987.875,2988.645,0.1868 +1742196300000,2988.675,2988.835,2987.135,2987.975,0.1109 +1742196600000,2987.975,2988.185,2986.595,2987.288,0.1614 +1742196900000,2987.328,2987.728,2987.195,2987.255,0.1894 +1742197200000,2987.255,2987.565,2986.188,2986.325,0.1796 +1742197500000,2986.295,2986.445,2984.265,2984.595,0.1495 +1742197800000,2984.595,2985.045,2983.835,2984.035,0.111 +1742198100000,2984.065,2985.755,2984.055,2985.325,0.19 +1742198400000,2985.319,2986.055,2985.015,2985.955,0.2549 +1742198700000,2985.955,2986.555,2985.575,2986.245,0.2125 +1742199000000,2986.245,2986.345,2984.185,2984.285,0.128 +1742199300000,2984.285,2984.315,2982.935,2983.755,0.2906 +1742199600000,2983.985,2985.775,2983.875,2985.645,0.3377 +1742199900000,2985.639,2986.535,2984.955,2985.345,0.2431 +1742200200000,2985.148,2985.485,2984.835,2985.155,0.1149 +1742200500000,2985.155,2987.255,2984.825,2986.715,0.1838 +1742200800000,2986.715,2987.815,2986.525,2987.475,0.0699 +1742201100000,2987.475,2987.485,2986.575,2986.835,0.062 +1742201400000,2986.835,2986.855,2986.115,2986.575,0.0577 +1742201700000,2986.575,2988.285,2986.555,2988.285,0.2705 +1742202000000,2988.285,2989.235,2987.425,2989.205,0.2847 +1742202300000,2989.205,2989.895,2988.775,2988.885,0.2042 +1742202600000,2988.885,2990.785,2988.805,2990.625,0.2101 +1742202900000,2990.625,2991.325,2990.315,2991.275,0.2612 +1742203200000,2991.255,2992.235,2990.825,2991.645,0.4659 +1742203500000,2991.585,2992.955,2991.585,2992.625,0.4502 +1742203800000,2992.625,2993.325,2991.625,2992.985,0.4249 +1742204100000,2992.975,2994.575,2992.705,2994.355,0.2641 +1742204400000,2994.395,2995.285,2993.975,2995.215,0.3275 +1742204700000,2995.215,2996.525,2994.895,2995.965,0.2028 +1742205000000,2995.945,2996.735,2995.795,2996.195,0.2476 +1742205300000,2996.195,2996.225,2994.458,2995.495,0.3032 +1742205600000,2995.465,2996.715,2995.445,2996.685,0.2789 +1742205900000,2996.675,2997.085,2996.205,2996.375,0.2354 +1742206200000,2996.465,2996.765,2995.715,2996.478,0.1337 +1742206500000,2996.458,2997.145,2995.988,2996.865,0.1 +1742206800000,2996.975,2997.195,2995.225,2995.225,0.0573 +1742207100000,2995.225,2996.795,2995.145,2995.145,0.1375 +1742207400000,2995.145,2997.115,2994.565,2996.535,0.064 +1742207700000,2996.535,2997.215,2996.075,2996.515,0.0749 +1742208000000,2996.535,2998.235,2996.475,2997.105,0.0869 +1742208300000,2997.135,2998.355,2996.975,2998.035,0.049 +1742208600000,2998.075,2998.795,2996.898,2998.685,0.0827 +1742208900000,2998.625,2999.295,2997.735,2998.705,0.0809 +1742209200000,2998.715,2999.805,2998.665,2999.215,0.0929 +1742209500000,2999.215,2999.655,2998.925,2999.165,0.0777 +1742209800000,2999.165,3000.245,2998.805,3000.245,0.1344 +1742210100000,3000.245,3000.448,2999.385,2999.545,0.0926 +1742210400000,2999.525,3000.928,2999.455,2999.908,0.0983 +1742210700000,2999.898,3000.335,2999.748,3000.135,0.0948 +1742211000000,3000.175,3000.755,2999.098,2999.385,0.0656 +1742211300000,2999.368,3000.445,2999.018,2999.035,0.08 +1742211600000,2999.075,3000.135,2997.568,2999.955,0.106 +1742211900000,2999.975,3001.075,2999.745,2999.875,0.0839 +1742212200000,2999.525,2999.655,2996.285,2997.438,0.1969 +1742212500000,2997.438,2999.005,2996.995,2997.275,0.0911 +1742212800000,2997.345,2997.725,2995.725,2996.648,0.1762 +1742213100000,2996.655,2996.765,2991.948,2992.955,0.2017 +1742213400000,2992.955,2993.848,2989.678,2990.485,0.3084 +1742213700000,2990.525,2991.435,2986.025,2988.545,0.4407 +1742214000000,2988.305,2988.305,2984.865,2987.935,0.4207 +1742214300000,2987.985,2994.405,2987.985,2992.578,0.202 +1742214600000,2992.578,2993.705,2989.535,2990.855,0.1679 +1742214900000,2990.965,2993.265,2990.175,2992.825,0.1875 +1742215200000,2992.805,2993.745,2990.525,2991.095,0.1348 +1742215500000,2991.025,2992.265,2984.818,2987.745,0.2801 +1742215800000,2987.725,2988.238,2984.985,2985.165,0.2318 +1742216100000,2985.148,2987.908,2984.535,2986.945,0.3234 +1742216400000,2986.975,2988.925,2985.805,2988.275,0.256 +1742216700000,2988.275,2989.115,2986.488,2988.555,0.225 +1742217000000,2988.565,2990.555,2987.848,2988.748,0.1352 +1742217300000,2988.805,2989.195,2986.895,2988.625,0.1039 +1742217600000,2988.705,2990.055,2987.855,2988.165,0.2279 +1742217900000,2988.115,2988.645,2986.135,2987.255,0.1685 +1742218200000,2987.135,2990.948,2987.095,2987.758,0.4004 +1742218500000,2987.748,2989.338,2985.948,2987.048,0.3981 +1742218800000,2987.048,2990.005,2986.698,2989.085,0.4098 +1742219100000,2989.118,2990.235,2986.945,2988.655,0.2852 +1742219400000,2988.625,2991.208,2988.165,2989.545,0.3299 +1742219700000,2989.545,2990.048,2988.135,2988.135,0.2195 +1742220000000,2988.125,2991.145,2986.945,2991.105,0.227 +1742220300000,2991.125,2992.605,2990.675,2991.995,0.218 +1742220600000,2991.965,2993.295,2990.088,2992.955,0.2078 +1742220900000,2992.755,2993.785,2992.585,2993.405,0.1778 +1742221200000,2993.425,2995.855,2992.915,2995.505,0.2313 +1742221500000,2995.499,2997.935,2994.885,2997.715,0.7702 +1742221800000,2997.715,2998.565,2996.025,2996.725,0.4507 +1742222100000,2996.725,2999.215,2996.055,2999.105,0.4667 +1742222400000,2999.105,3000.275,2997.895,2999.615,0.3717 +1742222700000,2999.615,3000.355,2998.055,2999.425,0.4297 +1742223000000,2999.425,3000.038,2998.268,2999.368,0.2734 +1742223300000,2999.318,2999.395,2997.998,2998.485,0.2967 +1742223600000,2998.485,2999.148,2995.708,2997.488,0.3485 +1742223900000,2997.488,2998.665,2994.505,2995.295,0.2843 +1742224200000,2995.235,2995.645,2994.245,2995.535,0.1862 +1742224500000,2995.638,2996.659,2992.828,2993.358,0.189 +1742224800000,2993.348,2994.948,2992.678,2994.505,0.2408 +1742225100000,2994.515,2996.428,2994.345,2995.665,0.2701 +1742225400000,2995.655,2995.898,2994.195,2994.335,0.2223 +1742225700000,2994.348,2997.805,2994.248,2995.648,0.3229 +1742226000000,2995.648,2996.695,2995.148,2996.285,0.1474 +1742226300000,2996.335,2996.645,2995.908,2996.415,0.0736 +1742226600000,2996.388,2998.148,2996.378,2998.048,0.1197 +1742226900000,2998.048,2998.368,2996.238,2996.945,0.2087 +1742227200000,2996.945,2997.098,2994.288,2995.255,0.282 +1742227500000,2995.205,2996.915,2994.775,2996.658,0.183 +1742227800000,2996.708,2997.468,2996.018,2996.778,0.1973 +1742228100000,2996.785,2997.455,2996.038,2997.025,0.1635 +1742228400000,2997.025,2997.145,2994.808,2995.235,0.3137 +1742228700000,2995.275,2996.655,2995.255,2996.485,0.1682 +1742229000000,2996.495,2997.065,2994.875,2995.925,0.1157 +1742229300000,2995.885,2995.965,2993.525,2993.635,0.0972 +1742229600000,2993.635,2994.765,2992.805,2994.165,0.1139 +1742229900000,2994.095,2994.665,2993.435,2993.585,0.0978 +1742230200000,2993.585,2995.285,2993.535,2994.725,0.1119 +1742230500000,2994.695,2994.715,2993.725,2994.285,0.1493 +1742230800000,2994.295,2995.955,2994.225,2995.175,0.1341 +1742231100000,2995.145,2997.325,2995.145,2996.795,0.1554 +1742231400000,2996.775,2997.405,2996.275,2996.935,0.0858 +1742231700000,2996.965,2997.655,2996.815,2997.415,0.1534 +1742232000000,2997.435,2998.495,2997.245,2997.445,0.2049 +1742232300000,2997.405,2998.358,2997.215,2997.948,0.1677 +1742232600000,2997.948,2998.578,2997.598,2997.968,0.1865 +1742232900000,2997.958,2998.258,2997.468,2997.805,0.1142 +1742233200000,2997.805,2998.465,2997.615,2998.155,0.069 +1742233500000,2998.155,2999.295,2997.975,2999.038,0.0908 +1742233800000,2999.038,2999.185,2998.458,2998.615,0.1339 +1742234100000,2998.775,2999.035,2997.578,2997.735,0.109 +1742234400000,2997.735,2998.175,2996.505,2997.315,0.1103 +1742234700000,2997.268,2998.565,2996.698,2998.378,0.1039 +1742235000000,2998.415,2998.565,2997.445,2998.215,0.1081 +1742235300000,2998.245,2999.455,2998.135,2999.315,0.0887 +1742235600000,2999.285,3000.075,2998.545,2999.575,0.1062 +1742235900000,2999.525,3000.105,2999.098,2999.488,0.1067 +1742236200000,2999.458,3000.075,2999.225,2999.965,0.0864 +1742236500000,2999.935,3000.195,2999.455,2999.805,0.0946 +1742236800000,2999.775,2999.815,2998.585,2998.665,0.0797 +1742237100000,2998.635,2999.405,2998.255,2999.095,0.0949 +1742237400000,2999.115,2999.775,2998.975,2999.625,0.1555 +1742237700000,2999.645,2999.985,2998.685,2999.148,0.1832 +1742238000000,2999.135,3000.045,2998.095,2998.215,0.2226 +1742238300000,2998.225,2999.015,2998.215,2998.555,0.2283 +1742238600000,2998.549,2998.875,2998.405,2998.515,0.2796 +1742238900000,2998.525,2998.715,2998.348,2998.528,0.173 +1742239200000,2998.465,3000.015,2998.335,2999.725,0.2599 +1742239500000,2999.665,3000.015,2998.945,2999.045,0.2734 +1742239800000,2999.045,3000.185,2997.898,2999.068,0.3283 +1742240100000,2999.068,2999.095,2997.595,2997.715,0.1692 +1742240400000,2997.695,2998.355,2997.508,2998.355,0.2089 +1742240700000,2998.465,2999.185,2998.465,2999.065,0.1037 +1742241000000,2999.085,3000.125,2999.085,2999.745,0.2407 +1742241300000,2999.739,3000.695,2999.685,3000.099,0.2984 +1742241600000,3000.085,3001.048,2999.948,3000.508,0.08 +1742241900000,3000.508,3000.968,3000.065,3000.748,0.0782 +1742242200000,3000.748,3001.155,3000.538,3001.135,0.0883 +1742242500000,3001.065,3001.455,3000.888,3001.138,0.0769 +1742242800000,3001.138,3001.158,3000.508,3000.618,0.0542 +1742243100000,3000.458,3001.165,3000.338,3001.055,0.0677 +1742243400000,3001.035,3001.205,3000.935,3001.005,0.0559 +1742243700000,3001.005,3001.295,3000.795,3001.125,0.0896 +1742244000000,3001.225,3001.495,3000.855,3001.225,0.0749 +1742244300000,3001.245,3001.755,3001.038,3001.225,0.0465 +1742244600000,3001.155,3001.435,3000.675,3000.695,0.1207 +1742244900000,3000.725,3001.355,3000.335,3000.425,0.0842 +1742248800000,3000.098,3001.448,3000.098,3000.745,0.0329 +1742249100000,3000.735,3000.748,3000.455,3000.655,0.0065 +1742249400000,3000.735,3000.735,3000.065,3000.155,0.0167 +1742249700000,3000.135,3000.205,2999.685,2999.835,0.0235 +1742250000000,2999.755,3000.465,2999.725,3000.415,0.0114 +1742250300000,3000.415,3000.835,2999.805,2999.805,0.0204 +1742250600000,2999.835,3000.335,2999.835,3000.225,0.0105 +1742250900000,3000.275,3000.545,3000.275,3000.345,0.0113 +1742251200000,3000.335,3000.465,2999.925,2999.925,0.0075 +1742251500000,2999.945,3000.215,2999.815,2999.935,0.008 +1742251800000,2999.975,3000.405,2999.735,2999.895,0.0073 +1742252100000,2999.955,3000.015,2999.825,2999.888,0.0114 +1742252400000,2999.855,3000.618,2999.685,3000.568,0.035 +1742252700000,3000.528,3000.798,3000.358,3000.708,0.0337 +1742253000000,3000.698,3001.065,3000.605,3000.705,0.0152 +1742253300000,3000.725,3002.255,3000.665,3001.875,0.0278 +1742253600000,3001.865,3002.155,3001.505,3001.765,0.0097 +1742253900000,3001.835,3002.115,3001.225,3001.225,0.01 +1742254200000,3001.255,3001.645,3001.105,3001.545,0.0092 +1742254500000,3001.565,3002.355,3001.305,3002.105,0.0166 +1742254800000,3002.085,3002.665,3001.848,3002.068,0.0168 +1742255100000,3002.068,3002.068,3001.128,3001.648,0.0525 +1742255400000,3001.648,3001.648,3000.808,3000.808,0.0206 +1742255700000,3000.778,3000.778,2999.348,2999.518,0.055 +1742256000000,2999.508,3000.518,2999.489,3000.495,0.0895 +1742256300000,3000.618,3001.948,3000.375,3000.928,0.0988 +1742256600000,3000.928,3001.385,3000.615,3000.618,0.063 +1742256900000,3000.638,3000.645,2999.258,3000.118,0.0719 +1742257200000,3000.098,3002.715,3000.058,3002.255,0.0333 +1742257500000,3002.275,3002.725,3001.488,3002.035,0.1056 +1742257800000,3002.058,3003.455,3002.035,3002.565,0.0619 +1742258100000,3002.595,3002.595,3001.095,3002.005,0.0577 +1742258400000,3002.085,3002.115,3001.425,3001.625,0.0443 +1742258700000,3001.615,3001.685,2999.505,2999.905,0.0514 +1742259000000,2999.865,3001.395,2999.705,3000.935,0.0534 +1742259300000,3000.935,3001.545,3000.175,3001.298,0.0532 +1742259600000,3001.288,3001.625,2999.265,3001.085,0.1647 +1742259900000,3001.065,3001.535,2999.678,3000.135,0.124 +1742260200000,3000.138,3001.545,2999.625,3001.125,0.0861 +1742260500000,3001.088,3002.015,3000.365,3001.725,0.1295 +1742260800000,3001.835,3003.455,3001.155,3003.265,0.121 +1742261100000,3003.235,3004.745,3002.788,3004.035,0.1168 +1742261400000,3004.035,3004.888,3002.908,3004.195,0.2114 +1742261700000,3004.195,3004.465,3001.685,3002.695,0.1345 +1742262000000,3002.715,3004.985,3002.615,3003.948,0.11 +1742262300000,3004.048,3004.525,3003.575,3004.215,0.0759 +1742262600000,3004.195,3004.308,3002.455,3004.115,0.099 +1742262900000,3004.055,3008.188,3003.938,3005.535,0.1782 +1742263200000,3005.535,3006.265,3002.615,3004.605,0.1827 +1742263500000,3004.595,3006.175,3004.225,3005.745,0.0891 +1742263800000,3005.685,3006.315,3004.895,3005.785,0.0809 +1742264100000,3005.775,3006.615,3005.515,3006.155,0.043 +1742264400000,3006.108,3007.465,3006.108,3006.955,0.044 +1742264700000,3006.925,3007.415,3006.498,3006.605,0.0422 +1742265000000,3006.555,3007.635,3006.035,3007.165,0.1092 +1742265300000,3007.165,3007.185,3006.118,3006.335,0.0769 +1742265600000,3006.345,3007.335,3006.015,3007.015,0.0557 +1742265900000,3006.985,3009.915,3006.915,3008.748,0.104 +1742266200000,3008.748,3011.885,3008.748,3011.595,0.0563 +1742266500000,3011.545,3011.815,3010.188,3010.705,0.0776 +1742266800000,3010.695,3011.935,3009.298,3011.725,0.0719 +1742267100000,3011.665,3011.665,3010.365,3010.735,0.0862 +1742267400000,3010.745,3013.255,3010.645,3013.135,0.1118 +1742267700000,3013.135,3013.945,3010.408,3013.605,0.1558 +1742268000000,3013.605,3014.855,3013.225,3014.038,0.1388 +1742268300000,3014.088,3014.088,3012.498,3012.518,0.1511 +1742268600000,3012.508,3012.628,3010.948,3011.468,0.124 +1742268900000,3011.468,3011.748,3010.508,3010.738,0.068 +1742269200000,3010.738,3010.738,3009.838,3010.308,0.0678 +1742269500000,3010.308,3012.325,3010.158,3011.265,0.0358 +1742269800000,3011.285,3012.095,3011.015,3011.875,0.0229 +1742270100000,3011.905,3012.085,3010.745,3011.235,0.0298 +1742270400000,3011.265,3012.125,3011.185,3011.575,0.0304 +1742270700000,3011.595,3011.888,3011.055,3011.225,0.0235 +1742271000000,3011.145,3011.875,3011.145,3011.775,0.0159 +1742271300000,3011.775,3012.665,3011.215,3012.455,0.0357 +1742271600000,3012.485,3013.305,3012.435,3012.675,0.0559 +1742271900000,3012.695,3013.505,3012.635,3013.415,0.0493 +1742272200000,3013.415,3014.315,3013.335,3014.185,0.0381 +1742272500000,3014.205,3014.865,3013.985,3014.295,0.0595 +1742272800000,3014.295,3014.295,3012.805,3013.835,0.0681 +1742273100000,3013.835,3015.065,3013.575,3014.715,0.0767 +1742273400000,3014.715,3016.975,3014.548,3015.205,0.0971 +1742273700000,3015.075,3015.795,3014.208,3014.208,0.0561 +1742274000000,3014.208,3014.518,3013.078,3013.078,0.126 +1742274300000,3013.078,3013.088,3011.425,3011.675,0.0863 +1742274600000,3011.895,3012.085,3011.265,3011.648,0.0433 +1742274900000,3011.548,3011.748,3009.108,3009.258,0.1254 +1742275200000,3009.298,3010.058,3006.948,3007.125,0.1814 +1742275500000,3007.115,3007.918,3005.848,3007.148,0.119 +1742275800000,3007.148,3011.805,3006.485,3011.805,0.1355 +1742276100000,3011.835,3012.488,3010.478,3010.748,0.113 +1742276400000,3010.765,3013.455,3010.165,3013.255,0.0693 +1742276700000,3013.205,3013.955,3012.315,3012.515,0.0582 +1742277000000,3012.545,3013.265,3011.865,3012.415,0.0726 +1742277300000,3012.395,3012.855,3011.218,3011.748,0.0857 +1742277600000,3011.755,3015.745,3010.978,3015.745,0.2163 +1742277900000,3015.695,3017.045,3014.229,3016.135,0.1125 +1742278200000,3016.115,3016.775,3014.855,3015.095,0.1598 +1742278500000,3015.049,3016.039,3014.089,3014.109,0.2482 +1742278800000,3014.069,3014.205,3010.628,3011.318,0.3037 +1742279100000,3011.318,3011.855,3010.348,3011.615,0.1694 +1742279400000,3011.615,3012.909,3011.485,3012.235,0.1933 +1742279700000,3012.205,3013.515,3012.035,3012.925,0.0687 +1742280000000,3012.995,3013.545,3012.679,3013.455,0.0485 +1742280300000,3013.435,3016.735,3013.325,3016.565,0.1329 +1742280600000,3016.565,3017.439,3015.645,3016.885,0.174 +1742280900000,3016.875,3016.895,3014.905,3015.505,0.2424 +1742281200000,3015.525,3016.009,3014.239,3015.065,0.6476 +1742281500000,3015.035,3016.785,3015.025,3015.859,0.2402 +1742281800000,3015.879,3018.469,3015.859,3018.065,0.2813 +1742282100000,3017.995,3018.695,3016.885,3018.175,0.2537 +1742282400000,3018.208,3018.325,3015.235,3015.375,0.2525 +1742282700000,3015.365,3016.835,3014.645,3016.675,0.1421 +1742283000000,3016.715,3018.119,3016.125,3016.735,0.1577 +1742283300000,3016.735,3017.935,3016.575,3017.595,0.1254 +1742283600000,3017.685,3018.225,3016.759,3017.775,0.1547 +1742283900000,3017.825,3017.845,3016.165,3016.275,0.1718 +1742284200000,3016.305,3017.145,3015.179,3015.505,0.246 +1742284500000,3015.505,3016.749,3015.505,3016.309,0.4041 +1742284800000,3016.309,3018.428,3016.269,3018.345,0.4657 +1742285100000,3018.365,3019.595,3018.225,3018.909,0.5459 +1742285400000,3018.909,3019.555,3018.309,3019.545,0.4799 +1742285700000,3019.515,3020.775,3019.399,3020.205,0.1987 +1742286000000,3020.165,3022.305,3019.815,3021.865,0.3088 +1742286300000,3021.865,3025.299,3021.795,3024.279,0.5245 +1742286600000,3024.279,3026.899,3024.189,3025.119,0.5135 +1742286900000,3025.119,3025.409,3023.749,3024.759,0.5523 +1742287200000,3024.749,3027.175,3024.575,3026.479,0.3141 +1742287500000,3026.479,3026.599,3025.338,3026.135,0.2049 +1742287800000,3026.128,3026.185,3024.845,3026.085,0.1582 +1742288100000,3026.065,3027.105,3025.995,3026.439,0.2016 +1742288400000,3026.418,3028.355,3026.129,3027.435,0.3593 +1742288700000,3027.345,3027.459,3026.279,3026.359,0.467 +1742289000000,3026.329,3026.409,3024.269,3024.429,0.6062 +1742289300000,3024.429,3025.275,3023.529,3023.779,0.4048 +1742289600000,3023.798,3024.628,3023.398,3023.858,0.3556 +1742289900000,3023.858,3024.049,3022.699,3022.975,0.4327 +1742290200000,3022.979,3023.529,3019.459,3021.645,0.5158 +1742290500000,3021.645,3022.675,3020.269,3020.339,0.3489 +1742290800000,3020.329,3021.589,3020.309,3021.229,0.6107 +1742291100000,3021.259,3022.149,3020.739,3021.435,0.3726 +1742291400000,3021.465,3021.655,3018.009,3018.359,0.6996 +1742291700000,3018.359,3020.148,3018.359,3019.979,0.4642 +1742292000000,3019.879,3022.609,3019.405,3022.339,0.2469 +1742292300000,3022.299,3023.658,3021.249,3023.389,0.4391 +1742292600000,3023.379,3024.905,3023.379,3024.878,0.4608 +1742292900000,3024.905,3025.525,3023.509,3023.945,0.2444 +1742293200000,3023.945,3024.965,3023.225,3023.999,0.2495 +1742293500000,3023.999,3025.255,3023.795,3023.855,0.3506 +1742293800000,3023.839,3024.535,3021.408,3022.075,0.3725 +1742294100000,3022.115,3022.415,3020.788,3021.545,0.1761 +1742294400000,3021.578,3023.189,3020.478,3023.145,0.2735 +1742294700000,3023.129,3023.819,3022.815,3023.469,0.2695 +1742295000000,3023.505,3025.335,3023.415,3024.315,0.3924 +1742295300000,3024.289,3024.625,3023.149,3023.869,0.3202 +1742295600000,3023.869,3024.019,3022.729,3022.775,0.2839 +1742295900000,3022.775,3024.745,3022.679,3023.485,0.3009 +1742296200000,3023.475,3024.509,3022.289,3022.349,0.3499 +1742296500000,3022.339,3024.985,3022.265,3024.259,0.279 +1742296800000,3024.229,3026.195,3023.928,3024.999,0.3038 +1742297100000,3024.999,3025.925,3023.698,3024.339,0.3731 +1742297400000,3024.329,3025.865,3024.125,3025.729,0.1353 +1742297700000,3025.745,3027.465,3025.635,3027.429,0.2679 +1742298000000,3027.409,3029.319,3027.269,3027.685,0.3678 +1742298300000,3027.689,3027.689,3026.029,3026.119,0.3301 +1742298600000,3026.119,3026.375,3024.539,3024.549,0.3635 +1742298900000,3024.549,3026.659,3023.959,3026.649,0.3475 +1742299200000,3026.649,3030.195,3026.589,3029.015,0.4788 +1742299500000,3029.065,3030.475,3027.675,3030.415,0.2972 +1742299800000,3030.385,3030.968,3029.535,3029.885,0.3917 +1742300100000,3029.855,3031.205,3029.675,3030.535,0.2784 +1742300400000,3030.865,3031.245,3026.565,3027.905,0.4696 +1742300700000,3027.955,3029.675,3027.638,3028.218,0.1213 +1742301000000,3028.218,3031.705,3027.518,3030.245,0.1713 +1742301300000,3030.175,3032.615,3028.505,3032.275,0.3661 +1742301600000,3032.225,3034.485,3031.425,3033.445,0.4101 +1742301900000,3033.415,3035.075,3033.415,3034.055,0.1439 +1742302200000,3034.038,3035.585,3033.935,3034.898,0.1931 +1742302500000,3034.888,3035.035,3033.298,3034.048,0.1844 +1742302800000,3034.025,3036.475,3033.685,3034.905,0.2731 +1742303100000,3034.915,3036.045,3033.085,3034.745,0.2131 +1742303400000,3034.665,3035.425,3033.388,3034.188,0.1984 +1742303700000,3034.238,3036.348,3033.235,3036.248,0.2094 +1742304000000,3036.248,3037.465,3034.765,3037.158,0.2813 +1742304300000,3037.195,3037.195,3035.228,3035.318,0.1467 +1742304600000,3035.318,3038.058,3033.118,3033.748,0.3918 +1742304900000,3033.765,3034.195,3027.365,3027.478,0.622 +1742305200000,3027.478,3030.108,3025.975,3027.735,0.4497 +1742305500000,3027.735,3035.455,3027.305,3034.415,0.8717 +1742305800000,3034.415,3037.425,3034.395,3035.485,0.3285 +1742306100000,3035.485,3037.175,3033.055,3033.085,0.3394 +1742306400000,3033.048,3033.048,3028.345,3030.205,0.3453 +1742306700000,3030.305,3032.845,3028.468,3029.748,0.3903 +1742307000000,3029.748,3029.748,3024.968,3025.648,0.5113 +1742307300000,3025.808,3028.385,3025.005,3026.648,0.6403 +1742307600000,3026.625,3028.648,3024.438,3027.348,0.4966 +1742307900000,3027.348,3029.648,3027.048,3028.948,0.4499 +1742308200000,3028.948,3030.248,3027.198,3029.509,0.5365 +1742308500000,3029.448,3030.625,3028.168,3028.358,0.4212 +1742308800000,3028.358,3030.048,3027.808,3028.405,0.4741 +1742309100000,3028.355,3028.448,3025.398,3025.885,0.4419 +1742309400000,3025.865,3029.635,3025.375,3029.615,0.2715 +1742309700000,3029.635,3030.348,3027.495,3027.825,0.3265 +1742310000000,3027.825,3029.285,3024.925,3026.435,0.3753 +1742310300000,3026.455,3029.348,3025.925,3029.048,0.5038 +1742310600000,3029.048,3029.248,3026.348,3028.775,0.4221 +1742310900000,3028.775,3029.565,3026.585,3028.505,0.367 +1742311200000,3028.385,3031.245,3028.345,3031.115,0.4038 +1742311500000,3031.145,3032.105,3030.885,3031.218,0.2558 +1742311800000,3031.255,3031.788,3030.215,3031.108,0.2446 +1742312100000,3031.155,3031.238,3029.805,3031.098,0.2873 +1742312400000,3031.145,3031.725,3029.695,3031.625,0.2778 +1742312700000,3031.595,3031.855,3029.955,3030.145,0.1966 +1742313000000,3030.185,3031.885,3029.515,3031.675,0.1802 +1742313300000,3031.685,3032.345,3031.095,3031.565,0.1998 +1742313600000,3031.545,3031.765,3030.275,3030.785,0.2023 +1742313900000,3030.775,3032.195,3030.555,3031.785,0.2116 +1742314200000,3031.635,3033.115,3031.475,3032.935,0.2805 +1742314500000,3032.975,3033.948,3031.948,3033.598,0.3121 +1742314800000,3033.588,3035.248,3033.238,3034.135,0.2498 +1742315100000,3034.148,3035.405,3034.105,3035.225,0.2642 +1742315400000,3035.149,3036.545,3034.175,3034.715,0.1609 +1742315700000,3034.695,3035.075,3033.895,3034.435,0.0868 +1742316000000,3034.435,3035.548,3033.965,3035.068,0.0656 +1742316300000,3035.068,3035.485,3033.558,3035.425,0.122 +1742316600000,3035.455,3036.515,3035.015,3036.475,0.092 +1742316900000,3036.475,3036.775,3035.685,3035.805,0.0848 +1742317200000,3035.955,3036.105,3034.578,3034.988,0.0968 +1742317500000,3034.998,3035.848,3034.548,3035.348,0.0783 +1742317800000,3035.248,3036.048,3034.428,3034.468,0.0823 +1742318100000,3034.468,3034.748,3032.998,3034.148,0.1087 +1742318400000,3034.148,3034.995,3032.515,3033.688,0.3138 +1742318700000,3033.835,3034.055,3030.475,3032.615,0.2751 +1742319000000,3032.455,3032.695,3029.695,3030.295,0.0999 +1742319300000,3030.425,3031.745,3029.545,3031.645,0.1317 +1742319600000,3031.655,3032.675,3031.235,3032.235,0.1216 +1742319900000,3032.235,3033.305,3032.235,3032.555,0.1051 +1742320200000,3032.555,3033.105,3032.145,3032.225,0.0686 +1742320500000,3032.175,3032.975,3032.135,3032.385,0.0628 +1742320800000,3032.425,3033.165,3032.195,3032.435,0.056 +1742321100000,3032.475,3033.248,3032.205,3033.148,0.0641 +1742321400000,3033.148,3033.225,3032.565,3033.185,0.0757 +1742321700000,3033.145,3033.275,3032.205,3032.805,0.1267 +1742322000000,3032.805,3033.075,3032.365,3032.445,0.1349 +1742322300000,3032.465,3033.205,3032.355,3033.205,0.0651 +1742322600000,3033.175,3035.545,3033.105,3035.255,0.1207 +1742322900000,3035.195,3035.865,3034.565,3034.948,0.205 +1742323200000,3034.948,3036.195,3034.705,3035.265,0.2172 +1742323500000,3035.265,3035.935,3035.085,3035.485,0.1168 +1742323800000,3035.585,3036.048,3035.345,3035.885,0.0547 +1742324100000,3035.865,3035.865,3035.175,3035.585,0.0509 +1742324400000,3035.545,3036.595,3035.275,3036.105,0.165 +1742324700000,3036.145,3036.655,3035.835,3036.225,0.1551 +1742325000000,3036.065,3036.555,3036.048,3036.455,0.2182 +1742325300000,3036.448,3037.805,3035.548,3037.735,0.3476 +1742325600000,3037.685,3037.855,3036.695,3037.195,0.2501 +1742325900000,3037.195,3037.575,3036.565,3036.865,0.2675 +1742326200000,3036.865,3037.605,3036.865,3037.205,0.3167 +1742326500000,3037.205,3037.665,3036.905,3037.365,0.3641 +1742326800000,3037.365,3037.635,3036.885,3037.035,0.3639 +1742327100000,3037.039,3037.245,3035.965,3036.435,0.3354 +1742327400000,3036.455,3037.345,3035.855,3037.145,0.4167 +1742327700000,3037.139,3037.325,3035.108,3035.375,0.1809 +1742328000000,3035.395,3035.725,3035.168,3035.565,0.0924 +1742328300000,3035.545,3035.795,3034.375,3034.525,0.1252 +1742328600000,3034.545,3034.915,3034.225,3034.685,0.0683 +1742328900000,3034.685,3034.775,3033.848,3034.345,0.0971 +1742329200000,3034.345,3034.405,3033.535,3033.885,0.0636 +1742329500000,3033.915,3034.805,3033.845,3034.435,0.0493 +1742329800000,3034.385,3034.798,3033.585,3034.425,0.0745 +1742330100000,3034.415,3034.535,3033.125,3034.115,0.0394 +1742330400000,3034.075,3034.225,3033.645,3033.655,0.0176 +1742330700000,3033.715,3034.605,3033.365,3034.005,0.0327 +1742331000000,3033.965,3034.475,3033.765,3034.475,0.0259 +1742331300000,3034.375,3034.395,3033.555,3034.075,0.0231 +1742335200000,3033.335,3033.935,3032.865,3033.665,0.0254 +1742335500000,3033.615,3033.615,3033.035,3033.045,0.0048 +1742335800000,3033.015,3033.055,3032.408,3032.408,0.018 +1742336100000,3032.715,3033.135,3032.455,3032.575,0.0211 +1742336400000,3032.565,3033.845,3032.565,3033.475,0.0218 +1742336700000,3033.455,3033.715,3033.425,3033.595,0.014 +1742337000000,3033.575,3033.935,3033.465,3033.855,0.0095 +1742337300000,3033.975,3033.975,3033.035,3033.285,0.02 +1742337600000,3033.255,3033.315,3033.015,3033.105,0.0214 +1742337900000,3033.115,3033.825,3033.105,3033.635,0.0182 +1742338200000,3033.715,3034.605,3033.675,3034.005,0.0215 +1742338500000,3033.985,3034.215,3033.938,3034.188,0.017 +1742338800000,3034.238,3034.708,3034.148,3034.348,0.0431 +1742339100000,3034.338,3034.848,3034.128,3034.338,0.0333 +1742339400000,3034.328,3034.328,3033.398,3033.398,0.0398 +1742339700000,3033.398,3033.445,3031.978,3032.228,0.0654 +1742340000000,3032.158,3032.438,3031.658,3032.228,0.0712 +1742340300000,3032.278,3033.118,3031.958,3032.215,0.0648 +1742340600000,3032.215,3032.625,3031.795,3032.325,0.0232 +1742340900000,3032.335,3033.195,3032.285,3033.165,0.0215 +1742341200000,3033.175,3033.495,3033.015,3033.485,0.0179 +1742341500000,3033.465,3033.585,3032.965,3033.105,0.0144 +1742341800000,3033.005,3033.048,3032.118,3032.418,0.0437 +1742342100000,3032.418,3032.608,3031.268,3031.528,0.0838 +1742342400000,3031.565,3031.565,3030.198,3031.078,0.1339 +1742342700000,3031.128,3031.568,3030.808,3030.988,0.1142 +1742343000000,3030.978,3031.218,3030.468,3030.798,0.0839 +1742343300000,3030.788,3030.848,3030.258,3030.758,0.1055 +1742343600000,3030.758,3031.795,3030.345,3031.625,0.0573 +1742343900000,3031.645,3033.785,3031.525,3033.255,0.0539 +1742344200000,3033.285,3033.745,3031.975,3032.675,0.1056 +1742344500000,3032.725,3033.195,3032.365,3032.585,0.0396 +1742344800000,3032.605,3033.025,3032.215,3032.725,0.0639 +1742345100000,3032.685,3032.975,3031.375,3031.655,0.0408 +1742345400000,3031.635,3031.885,3031.085,3031.605,0.111 +1742345700000,3031.635,3032.045,3031.095,3031.195,0.1713 +1742346000000,3031.195,3032.455,3029.705,3029.895,0.4536 +1742346300000,3029.955,3031.305,3029.285,3030.915,0.2713 +1742346600000,3030.865,3031.288,3028.905,3028.905,0.3047 +1742346900000,3028.925,3029.195,3027.915,3028.195,0.3802 +1742347200000,3028.195,3029.405,3027.738,3028.755,0.2069 +1742347500000,3028.748,3029.755,3028.608,3029.445,0.0909 +1742347800000,3029.465,3029.485,3028.248,3028.525,0.2862 +1742348100000,3028.525,3029.415,3028.275,3028.308,0.2114 +1742348400000,3028.298,3028.348,3027.338,3027.615,0.1397 +1742348700000,3027.615,3028.575,3027.225,3028.255,0.298 +1742349000000,3028.278,3028.535,3027.548,3027.565,0.2277 +1742349300000,3027.555,3029.445,3027.175,3029.345,0.1 +1742349600000,3029.255,3030.005,3028.805,3029.635,0.1165 +1742349900000,3029.695,3030.745,3029.345,3029.735,0.237 +1742350200000,3029.715,3032.145,3029.715,3031.058,0.3605 +1742350500000,3031.048,3031.675,3030.378,3031.245,0.1062 +1742350800000,3031.275,3031.375,3030.068,3030.215,0.0999 +1742351100000,3030.175,3030.425,3029.555,3029.575,0.0909 +1742351400000,3029.575,3032.695,3029.455,3031.548,0.2293 +1742351700000,3031.648,3032.635,3030.748,3032.425,0.2847 +1742352000000,3032.425,3033.055,3032.045,3032.475,0.1454 +1742352300000,3032.545,3033.605,3032.195,3032.825,0.1227 +1742352600000,3032.805,3033.155,3032.255,3032.595,0.0759 +1742352900000,3032.645,3033.225,3032.345,3033.215,0.0698 +1742353200000,3033.215,3033.565,3032.068,3032.805,0.122 +1742353500000,3032.755,3034.295,3032.578,3033.865,0.1021 +1742353800000,3033.875,3035.465,3033.695,3034.695,0.1054 +1742354100000,3034.665,3035.585,3033.885,3035.335,0.0946 +1742354400000,3035.355,3035.415,3034.785,3035.165,0.0939 +1742354700000,3035.185,3035.225,3034.135,3034.295,0.0808 +1742355000000,3034.275,3035.185,3033.785,3035.055,0.0474 +1742355300000,3035.075,3035.635,3034.565,3035.155,0.1017 +1742355600000,3035.155,3036.015,3034.715,3035.285,0.0849 +1742355900000,3035.295,3036.755,3035.185,3035.955,0.0918 +1742356200000,3035.955,3037.815,3035.875,3037.435,0.1098 +1742356500000,3037.415,3038.795,3035.978,3036.048,0.2262 +1742356800000,3036.048,3036.148,3034.768,3035.048,0.2855 +1742357100000,3035.075,3035.135,3033.985,3034.948,0.2596 +1742357400000,3034.948,3035.455,3034.648,3034.905,0.1066 +1742357700000,3034.965,3037.005,3034.695,3036.715,0.1145 +1742358000000,3036.715,3036.885,3035.765,3036.325,0.0791 +1742358300000,3036.325,3037.485,3036.215,3036.705,0.0614 +1742358600000,3036.675,3036.795,3036.025,3036.035,0.0261 +1742358900000,3036.045,3036.725,3035.775,3035.915,0.1589 +1742359200000,3035.915,3036.205,3035.358,3035.935,0.1159 +1742359500000,3035.998,3036.135,3035.395,3035.775,0.1085 +1742359800000,3035.755,3036.665,3035.715,3036.395,0.0821 +1742360100000,3036.465,3036.465,3034.578,3036.275,0.0877 +1742360400000,3036.385,3037.485,3036.295,3037.055,0.091 +1742360700000,3037.035,3037.775,3036.735,3037.285,0.0725 +1742361000000,3037.305,3038.685,3037.155,3038.215,0.1211 +1742361300000,3038.255,3039.058,3037.679,3038.065,0.0988 +1742361600000,3038.055,3038.319,3036.878,3038.268,0.2032 +1742361900000,3038.268,3038.369,3036.818,3037.238,0.1251 +1742362200000,3037.228,3039.635,3036.908,3039.475,0.196 +1742362500000,3039.438,3042.735,3039.355,3041.375,0.3814 +1742362800000,3041.369,3042.448,3040.545,3041.188,0.1828 +1742363100000,3041.188,3042.448,3041.068,3041.758,0.242 +1742363400000,3041.758,3042.575,3041.158,3042.475,0.16 +1742363700000,3042.555,3045.155,3042.515,3044.305,0.1513 +1742364000000,3044.255,3044.355,3042.995,3043.695,0.1977 +1742364300000,3043.665,3044.555,3042.528,3042.618,0.3242 +1742364600000,3042.618,3042.618,3036.658,3038.395,0.2844 +1742364900000,3038.345,3040.755,3037.288,3037.445,0.2554 +1742365200000,3037.475,3038.375,3034.368,3037.208,0.2472 +1742365500000,3037.208,3038.465,3035.968,3036.448,0.2144 +1742365800000,3036.395,3036.635,3034.308,3036.248,0.2428 +1742366100000,3036.218,3038.415,3036.088,3037.548,0.1584 +1742366400000,3037.548,3040.095,3036.655,3039.785,0.1499 +1742366700000,3039.788,3041.965,3039.585,3041.605,0.315 +1742367000000,3041.535,3043.625,3041.265,3043.535,0.3026 +1742367300000,3043.505,3043.885,3040.635,3041.965,0.3577 +1742367600000,3041.995,3042.675,3040.548,3040.558,0.1645 +1742367900000,3040.548,3041.595,3040.135,3041.385,0.1404 +1742368200000,3041.355,3042.095,3039.045,3039.555,0.1414 +1742368500000,3039.535,3040.075,3038.408,3039.418,0.1286 +1742368800000,3039.308,3040.058,3037.715,3038.975,0.1391 +1742369100000,3038.928,3040.545,3038.828,3039.988,0.1133 +1742369400000,3039.985,3041.725,3039.968,3041.525,0.1083 +1742369700000,3041.488,3041.715,3038.028,3038.648,0.2249 +1742370000000,3038.638,3039.848,3038.398,3039.368,0.2615 +1742370300000,3039.325,3039.325,3035.245,3036.768,0.2074 +1742370600000,3036.738,3037.985,3036.025,3037.035,0.317 +1742370900000,3037.015,3037.065,3035.575,3035.665,0.3226 +1742371200000,3035.685,3036.848,3034.825,3035.688,0.4437 +1742371500000,3035.688,3035.855,3033.028,3033.188,0.2498 +1742371800000,3033.188,3033.308,3031.368,3032.298,0.3 +1742372100000,3032.278,3034.235,3031.848,3034.118,0.2492 +1742372400000,3034.078,3034.508,3033.185,3033.188,0.2667 +1742372700000,3033.205,3033.948,3032.258,3033.048,0.3309 +1742373000000,3033.065,3033.695,3031.325,3031.738,0.3949 +1742373300000,3031.738,3032.408,3027.825,3029.148,0.2886 +1742373600000,3029.248,3030.048,3026.765,3027.798,0.1454 +1742373900000,3027.798,3028.868,3027.428,3028.048,0.2104 +1742374200000,3028.048,3028.165,3026.118,3026.848,0.1843 +1742374500000,3026.848,3027.668,3024.375,3024.848,0.23 +1742374800000,3024.848,3027.218,3024.128,3024.178,0.2586 +1742375100000,3024.148,3026.835,3022.315,3025.928,0.2027 +1742375400000,3025.845,3026.685,3025.218,3025.588,0.1691 +1742375700000,3025.628,3026.478,3025.375,3026.415,0.1742 +1742376000000,3026.415,3028.108,3026.125,3027.638,0.2182 +1742376300000,3027.628,3028.248,3027.335,3027.765,0.1635 +1742376600000,3027.725,3028.748,3027.548,3027.918,0.2016 +1742376900000,3027.918,3029.118,3027.218,3029.048,0.2031 +1742377200000,3029.048,3029.915,3028.888,3029.778,0.1682 +1742377500000,3029.778,3029.908,3028.888,3029.208,0.1508 +1742377800000,3029.198,3031.125,3029.168,3030.478,0.1582 +1742378100000,3030.468,3030.528,3029.065,3030.295,0.1093 +1742378400000,3030.285,3030.345,3028.215,3028.855,0.0809 +1742378700000,3028.885,3029.505,3028.495,3029.018,0.1003 +1742379000000,3029.028,3029.428,3028.295,3029.148,0.121 +1742379300000,3029.128,3033.485,3029.128,3033.455,0.1558 +1742379600000,3033.618,3035.255,3032.878,3034.655,0.2079 +1742379900000,3034.635,3036.148,3034.168,3035.248,0.1916 +1742380200000,3035.255,3035.965,3034.055,3035.385,0.3302 +1742380500000,3035.385,3037.165,3035.215,3036.985,0.1782 +1742380800000,3036.985,3037.605,3035.848,3037.228,0.2271 +1742381100000,3037.218,3037.358,3035.028,3036.045,0.2193 +1742381400000,3036.125,3036.275,3034.168,3034.208,0.1871 +1742381700000,3034.198,3034.905,3033.538,3034.285,0.1275 +1742382000000,3034.285,3035.188,3033.475,3035.058,0.1022 +1742382300000,3034.928,3035.258,3033.945,3034.588,0.126 +1742382600000,3034.588,3036.168,3034.348,3036.068,0.1599 +1742382900000,3036.148,3037.285,3035.258,3037.185,0.1432 +1742383200000,3037.145,3037.925,3036.445,3037.885,0.0745 +1742383500000,3037.885,3039.225,3037.608,3039.205,0.0738 +1742383800000,3039.185,3039.735,3038.095,3039.065,0.125 +1742384100000,3039.128,3039.445,3037.675,3038.855,0.1217 +1742384400000,3038.855,3039.655,3038.495,3039.495,0.0626 +1742384700000,3039.548,3039.715,3038.425,3039.165,0.0624 +1742385000000,3039.145,3039.485,3038.025,3038.865,0.0652 +1742385300000,3038.885,3039.655,3038.265,3038.695,0.1154 +1742385600000,3038.648,3039.675,3038.015,3039.125,0.1755 +1742385900000,3039.145,3039.875,3037.845,3037.915,0.163 +1742386200000,3037.948,3039.935,3037.948,3039.315,0.1823 +1742386500000,3039.275,3039.695,3038.105,3038.815,0.2059 +1742386800000,3038.809,3039.385,3036.765,3037.675,0.3045 +1742387100000,3037.695,3038.745,3036.865,3036.945,0.2642 +1742387400000,3036.995,3038.935,3036.135,3038.935,0.2467 +1742387700000,3038.935,3039.955,3038.335,3039.755,0.196 +1742388000000,3039.735,3039.955,3038.525,3039.395,0.2414 +1742388300000,3039.395,3040.898,3038.998,3039.158,0.2621 +1742388600000,3039.148,3039.148,3037.315,3037.315,0.2199 +1742388900000,3037.315,3037.755,3036.788,3036.948,0.2584 +1742389200000,3036.948,3037.948,3035.755,3037.548,0.4122 +1742389500000,3037.548,3038.005,3035.568,3036.238,0.3809 +1742389800000,3036.238,3036.648,3034.205,3034.325,0.4221 +1742390100000,3034.325,3035.665,3032.805,3035.635,0.2557 +1742390400000,3035.658,3036.248,3033.118,3034.635,0.1814 +1742390700000,3034.495,3035.005,3033.585,3033.805,0.1195 +1742391000000,3033.825,3034.568,3028.945,3029.605,0.4702 +1742391300000,3029.575,3030.948,3027.388,3028.328,0.4423 +1742391600000,3028.328,3030.965,3027.955,3029.158,0.5465 +1742391900000,3029.158,3030.348,3027.738,3030.348,0.5387 +1742392200000,3030.348,3032.248,3029.858,3031.715,0.444 +1742392500000,3031.705,3034.628,3030.925,3033.165,0.2929 +1742392800000,3032.975,3032.975,3029.178,3029.605,0.3853 +1742393100000,3029.635,3030.015,3027.185,3027.648,0.3382 +1742393400000,3027.648,3028.508,3026.855,3028.048,0.2769 +1742393700000,3028.058,3029.575,3027.278,3027.435,0.2289 +1742394000000,3027.435,3029.295,3025.678,3028.945,0.258 +1742394300000,3028.965,3030.165,3027.915,3030.075,0.1837 +1742394600000,3030.145,3031.775,3027.798,3029.385,0.3943 +1742394900000,3029.415,3031.065,3029.315,3031.025,0.1319 +1742395200000,3030.995,3031.248,3029.518,3029.658,0.1797 +1742395500000,3029.658,3030.548,3028.038,3028.385,0.3111 +1742395800000,3028.315,3028.605,3026.795,3027.085,0.2093 +1742396100000,3027.105,3028.155,3026.478,3027.445,0.363 +1742396400000,3027.405,3029.585,3026.625,3028.785,0.183 +1742396700000,3028.755,3032.285,3028.348,3031.445,0.2417 +1742397000000,3031.435,3032.015,3030.555,3031.315,0.5221 +1742397300000,3031.315,3032.415,3029.748,3030.785,0.3911 +1742397600000,3030.785,3032.535,3030.295,3032.035,0.2741 +1742397900000,3032.055,3032.765,3031.055,3031.855,0.2601 +1742398200000,3031.825,3031.965,3030.665,3031.075,0.1246 +1742398500000,3031.105,3032.065,3030.445,3031.345,0.1271 +1742398800000,3031.325,3031.665,3029.295,3029.668,0.153 +1742399100000,3029.668,3032.075,3029.618,3031.715,0.1361 +1742399400000,3031.735,3032.395,3031.305,3031.535,0.1091 +1742399700000,3031.525,3031.655,3030.688,3031.255,0.1161 +1742400000000,3031.295,3034.455,3031.155,3034.325,0.2355 +1742400300000,3034.355,3034.985,3034.125,3034.295,0.1666 +1742400600000,3034.325,3035.615,3034.105,3034.405,0.1633 +1742400900000,3034.405,3036.945,3034.295,3036.535,0.3704 +1742401200000,3036.535,3038.015,3036.155,3037.655,0.2408 +1742401500000,3037.625,3038.195,3036.285,3036.285,0.1577 +1742401800000,3036.275,3037.045,3035.185,3035.795,0.0507 +1742402100000,3035.795,3035.795,3033.895,3034.655,0.0597 +1742402400000,3034.695,3034.965,3034.085,3034.265,0.0657 +1742402700000,3034.405,3035.315,3033.875,3033.895,0.1104 +1742403000000,3033.905,3034.048,3031.165,3032.215,0.1036 +1742403300000,3032.265,3033.305,3031.785,3032.895,0.0856 +1742403600000,3032.935,3033.565,3031.318,3033.535,0.102 +1742403900000,3033.565,3034.055,3031.945,3032.645,0.0706 +1742404200000,3032.665,3033.368,3031.935,3032.435,0.0553 +1742404500000,3032.405,3032.695,3030.975,3031.335,0.1109 +1742404800000,3031.355,3032.645,3030.975,3032.355,0.0827 +1742405100000,3032.335,3033.835,3032.125,3032.865,0.1212 +1742405400000,3032.865,3033.355,3032.135,3032.405,0.0595 +1742405700000,3032.405,3032.485,3030.865,3031.475,0.0747 +1742406000000,3031.505,3031.525,3029.655,3030.445,0.1436 +1742406300000,3030.455,3030.595,3029.445,3029.895,0.0687 +1742406600000,3029.915,3030.405,3029.245,3029.605,0.0697 +1742406900000,3029.525,3030.848,3029.425,3029.528,0.0959 +1742407200000,3029.738,3037.395,3028.538,3036.105,0.2033 +1742407500000,3036.155,3038.285,3033.705,3037.335,0.1521 +1742407800000,3037.355,3039.565,3035.675,3038.485,0.1423 +1742408100000,3038.235,3040.288,3037.685,3039.045,0.1303 +1742408400000,3039.035,3041.105,3038.205,3040.198,0.1082 +1742408700000,3040.198,3040.508,3036.755,3037.425,0.1451 +1742409000000,3037.385,3040.285,3037.385,3040.165,0.1243 +1742409300000,3040.135,3045.245,3040.095,3043.758,0.1825 +1742409600000,3043.685,3048.485,3042.845,3047.765,0.1642 +1742409900000,3047.925,3048.345,3044.175,3044.475,0.1217 +1742410200000,3044.455,3045.315,3042.215,3045.225,0.0915 +1742410500000,3045.315,3047.805,3044.555,3046.625,0.1001 +1742410800000,3046.705,3048.148,3045.785,3047.455,0.4649 +1742411100000,3047.418,3048.848,3045.678,3048.595,0.5656 +1742411400000,3048.605,3051.758,3045.795,3047.025,0.2466 +1742411700000,3047.045,3048.029,3044.385,3044.585,0.4819 +1742412000000,3044.615,3044.835,3040.738,3044.205,0.1767 +1742412300000,3044.205,3044.255,3041.548,3041.948,0.1704 +1742412600000,3041.705,3045.755,3041.675,3045.295,0.1733 +1742412900000,3045.295,3047.465,3045.198,3046.995,0.1438 +1742413200000,3047.035,3047.365,3046.015,3046.725,0.1326 +1742413500000,3046.745,3047.025,3045.595,3046.385,0.2383 +1742413800000,3046.335,3047.948,3045.785,3047.625,0.4823 +1742414100000,3047.625,3048.315,3046.895,3047.695,0.4014 +1742414400000,3047.725,3047.848,3046.485,3046.605,0.0709 +1742414700000,3046.605,3046.605,3044.255,3044.748,0.0973 +1742415000000,3044.748,3046.448,3044.748,3046.018,0.0303 +1742415300000,3046.018,3046.305,3045.115,3046.248,0.0634 +1742415600000,3046.248,3046.348,3045.448,3045.695,0.0411 +1742415900000,3045.675,3046.045,3045.485,3045.835,0.0481 +1742416200000,3045.855,3046.005,3044.045,3044.215,0.0472 +1742416500000,3044.215,3045.445,3044.085,3044.945,0.0481 +1742416800000,3044.945,3045.375,3044.805,3044.895,0.0304 +1742417100000,3044.865,3046.785,3044.785,3046.705,0.0325 +1742417400000,3047.015,3047.675,3046.755,3046.905,0.0253 +1742417700000,3046.855,3047.545,3045.905,3045.955,0.0268 +1742421600000,3047.648,3049.185,3046.685,3048.435,0.0623 +1742421900000,3048.535,3050.195,3048.025,3049.848,0.0448 +1742422200000,3049.848,3049.848,3048.825,3049.365,0.0236 +1742422500000,3049.375,3049.948,3048.078,3048.178,0.066 +1742422800000,3048.188,3048.288,3046.918,3048.085,0.0916 +1742423100000,3048.055,3049.265,3047.955,3049.235,0.0266 +1742423400000,3049.235,3049.635,3048.575,3049.405,0.0223 +1742423700000,3049.375,3049.815,3048.665,3048.785,0.0176 +1742424000000,3048.775,3049.135,3048.575,3048.775,0.0184 +1742424300000,3048.825,3049.305,3048.825,3049.165,0.0151 +1742424600000,3049.245,3049.848,3049.225,3049.848,0.0107 +1742424900000,3049.895,3050.348,3049.655,3049.948,0.014 +1742425200000,3049.948,3049.948,3048.738,3048.998,0.0554 +1742425500000,3048.998,3049.458,3048.458,3049.458,0.0521 +1742425800000,3049.448,3049.695,3049.295,3049.495,0.0154 +1742426100000,3049.495,3050.045,3049.205,3049.965,0.023 +1742426400000,3050.055,3050.285,3049.885,3050.265,0.0251 +1742426700000,3050.295,3050.375,3049.865,3050.045,0.0325 +1742427000000,3050.075,3050.355,3049.165,3049.415,0.0326 +1742427300000,3049.435,3049.455,3048.895,3049.045,0.0209 +1742427600000,3049.038,3049.685,3048.898,3049.555,0.0133 +1742427900000,3049.555,3049.975,3049.455,3049.975,0.0156 +1742428200000,3049.955,3051.105,3049.825,3049.945,0.0266 +1742428500000,3049.955,3050.135,3049.655,3049.875,0.0122 +1742428800000,3049.895,3053.238,3049.895,3052.685,0.0725 +1742429100000,3052.635,3054.188,3052.408,3054.025,0.1192 +1742429400000,3054.025,3054.218,3050.865,3051.915,0.108 +1742429700000,3051.955,3052.995,3050.625,3052.995,0.1252 +1742430000000,3052.995,3055.285,3052.595,3055.095,0.0555 +1742430300000,3055.095,3055.235,3052.575,3053.665,0.1479 +1742430600000,3053.495,3053.635,3052.375,3052.435,0.0893 +1742430900000,3052.515,3053.725,3051.045,3051.045,0.0566 +1742431200000,3051.035,3052.978,3050.805,3052.505,0.0957 +1742431500000,3052.525,3053.355,3051.618,3052.185,0.1284 +1742431800000,3052.245,3053.085,3051.198,3052.765,0.1167 +1742432100000,3052.765,3053.328,3052.295,3052.978,0.0757 +1742432400000,3052.968,3055.148,3052.868,3053.675,0.2782 +1742432700000,3053.635,3054.015,3050.118,3051.775,0.2039 +1742433000000,3051.805,3054.795,3051.305,3054.585,0.1256 +1742433300000,3054.595,3055.735,3053.175,3055.535,0.0946 +1742433600000,3055.535,3056.155,3053.705,3054.685,0.2423 +1742433900000,3054.795,3055.075,3053.375,3054.065,0.1315 +1742434200000,3054.085,3054.755,3053.275,3054.445,0.1524 +1742434500000,3054.445,3055.225,3053.755,3054.165,0.2073 +1742434800000,3054.235,3054.235,3052.315,3053.215,0.1857 +1742435100000,3053.235,3053.595,3051.515,3053.035,0.1509 +1742435400000,3053.095,3053.265,3050.668,3050.739,0.1399 +1742435700000,3050.668,3051.288,3049.165,3049.448,0.2993 +1742436000000,3049.448,3050.605,3048.105,3050.208,0.2231 +1742436300000,3050.188,3051.148,3049.755,3049.948,0.2018 +1742436600000,3049.905,3051.915,3049.498,3051.075,0.2615 +1742436900000,3051.048,3051.748,3050.465,3051.495,0.0953 +1742437200000,3051.445,3051.915,3050.635,3051.415,0.1143 +1742437500000,3051.455,3051.875,3050.115,3050.645,0.1404 +1742437800000,3050.585,3051.345,3049.248,3049.248,0.2792 +1742438100000,3049.265,3049.415,3046.805,3047.685,0.3274 +1742438400000,3047.619,3048.735,3047.375,3047.605,0.1814 +1742438700000,3047.605,3047.695,3045.835,3045.885,0.158 +1742439000000,3045.828,3046.578,3044.965,3045.635,0.361 +1742439300000,3045.628,3046.305,3044.768,3045.308,0.2152 +1742439600000,3045.308,3047.448,3045.218,3046.855,0.1709 +1742439900000,3046.895,3047.048,3045.148,3045.455,0.248 +1742440200000,3045.455,3048.355,3045.395,3048.355,0.1676 +1742440500000,3048.275,3049.225,3047.785,3047.975,0.1126 +1742440800000,3047.955,3048.535,3047.068,3048.225,0.1085 +1742441100000,3048.225,3049.395,3048.015,3048.375,0.0666 +1742441400000,3048.355,3050.165,3048.055,3050.135,0.0553 +1742441700000,3050.195,3050.215,3048.435,3048.435,0.0653 +1742442000000,3048.435,3048.875,3048.045,3048.045,0.0365 +1742442300000,3048.015,3048.725,3047.845,3048.585,0.0415 +1742442600000,3048.585,3049.805,3048.455,3049.765,0.0448 +1742442900000,3049.765,3050.295,3049.045,3049.745,0.061 +1742443200000,3049.728,3049.865,3048.325,3048.365,0.0492 +1742443500000,3048.385,3049.148,3047.915,3048.955,0.0493 +1742443800000,3048.965,3049.505,3048.925,3049.405,0.0179 +1742444100000,3049.435,3049.655,3048.935,3049.555,0.077 +1742444400000,3049.558,3051.885,3049.395,3051.645,0.1426 +1742444700000,3051.575,3053.305,3051.425,3053.185,0.1907 +1742445000000,3053.225,3055.248,3053.045,3055.085,0.1594 +1742445300000,3055.105,3055.945,3054.555,3055.555,0.0789 +1742445600000,3055.665,3057.125,3055.435,3056.705,0.0874 +1742445900000,3056.795,3057.245,3055.168,3055.955,0.1199 +1742446200000,3055.925,3056.165,3054.455,3054.725,0.0725 +1742446500000,3054.715,3054.725,3051.885,3052.098,0.2043 +1742446800000,3052.138,3053.368,3051.438,3052.138,0.2344 +1742447100000,3052.138,3052.228,3050.408,3051.805,0.2131 +1742447400000,3051.848,3052.548,3051.428,3051.848,0.1253 +1742447700000,3051.695,3052.758,3050.725,3050.958,0.1587 +1742448000000,3050.965,3051.045,3048.555,3048.628,0.0972 +1742448300000,3048.628,3049.045,3046.565,3048.735,0.1366 +1742448600000,3048.595,3048.745,3046.148,3047.025,0.259 +1742448900000,3047.048,3047.048,3045.415,3045.848,0.3002 +1742449200000,3045.848,3046.775,3044.668,3046.548,0.2274 +1742449500000,3046.485,3047.048,3045.948,3046.435,0.1894 +1742449800000,3046.415,3046.568,3044.675,3045.448,0.214 +1742450100000,3045.548,3046.955,3045.225,3046.585,0.1079 +1742450400000,3046.575,3047.225,3045.435,3046.555,0.1557 +1742450700000,3046.575,3048.725,3046.575,3048.665,0.3058 +1742451000000,3048.575,3049.325,3048.245,3048.895,0.1731 +1742451300000,3048.895,3049.595,3048.435,3049.125,0.1344 +1742451600000,3049.165,3051.405,3048.445,3050.705,0.2266 +1742451900000,3050.715,3051.195,3048.445,3049.475,0.2245 +1742452200000,3049.459,3049.459,3047.695,3047.935,0.1727 +1742452500000,3047.935,3047.995,3045.465,3047.885,0.2724 +1742452800000,3047.915,3050.615,3047.915,3050.025,0.2052 +1742453100000,3050.045,3050.235,3048.865,3049.215,0.1299 +1742453400000,3049.225,3049.605,3048.585,3049.605,0.0991 +1742453700000,3049.585,3049.925,3048.425,3048.795,0.1603 +1742454000000,3048.795,3048.845,3044.985,3046.705,0.228 +1742454300000,3046.665,3047.565,3045.645,3046.585,0.1742 +1742454600000,3046.575,3046.935,3045.495,3046.425,0.15 +1742454900000,3046.425,3046.715,3045.005,3045.315,0.1847 +1742455200000,3045.315,3046.305,3044.085,3045.748,0.1544 +1742455500000,3045.895,3046.745,3045.055,3046.588,0.2686 +1742455800000,3046.638,3047.625,3045.875,3045.885,0.2203 +1742456100000,3045.895,3046.105,3044.465,3045.345,0.3113 +1742456400000,3045.345,3045.995,3044.408,3044.925,0.3846 +1742456700000,3044.935,3044.995,3042.495,3042.995,0.3829 +1742457000000,3042.985,3044.065,3042.708,3042.815,0.1327 +1742457300000,3042.855,3043.028,3041.635,3042.105,0.3514 +1742457600000,3042.105,3043.748,3041.618,3042.195,0.295 +1742457900000,3042.248,3042.448,3040.505,3040.558,0.2373 +1742458200000,3040.528,3042.698,3040.255,3042.285,0.2133 +1742458500000,3042.345,3042.435,3040.675,3041.035,0.353 +1742458800000,3041.025,3041.165,3039.805,3040.025,0.3779 +1742459100000,3040.045,3040.545,3038.475,3039.895,0.2684 +1742459400000,3039.815,3041.858,3039.675,3040.905,0.3107 +1742459700000,3041.005,3042.245,3040.835,3042.078,0.2545 +1742460000000,3042.078,3042.135,3039.498,3039.848,0.2213 +1742460300000,3039.915,3041.595,3038.778,3041.358,0.4171 +1742460600000,3041.308,3043.065,3040.925,3042.785,0.5256 +1742460900000,3042.805,3043.035,3041.425,3041.785,0.3763 +1742461200000,3041.785,3042.285,3040.725,3041.745,0.4969 +1742461500000,3041.745,3043.615,3041.635,3042.895,0.4319 +1742461800000,3042.885,3043.965,3042.398,3042.955,0.3586 +1742462100000,3042.995,3044.478,3042.995,3043.275,0.3708 +1742462400000,3043.265,3045.619,3043.225,3045.155,0.3866 +1742462700000,3045.155,3045.625,3043.895,3044.445,0.4318 +1742463000000,3044.455,3045.255,3044.065,3044.895,0.5712 +1742463300000,3044.925,3045.445,3044.208,3045.335,0.1688 +1742463600000,3045.235,3046.065,3043.768,3044.428,0.169 +1742463900000,3044.418,3044.485,3042.245,3042.825,0.2953 +1742464200000,3042.835,3043.405,3040.425,3040.935,0.2479 +1742464500000,3041.035,3042.885,3040.695,3041.305,0.1632 +1742464800000,3041.305,3041.355,3038.635,3039.138,0.197 +1742465100000,3039.185,3039.718,3035.665,3036.425,0.3005 +1742465400000,3036.458,3036.715,3034.048,3034.455,0.1874 +1742465700000,3034.485,3034.495,3030.495,3031.665,0.2295 +1742466000000,3031.698,3033.928,3031.215,3032.448,0.3633 +1742466300000,3032.405,3032.648,3029.835,3029.848,0.5315 +1742466600000,3029.848,3029.848,3026.458,3028.075,0.3188 +1742466900000,3028.115,3028.915,3025.428,3026.425,0.2787 +1742467200000,3026.385,3028.525,3025.895,3028.195,0.6254 +1742467500000,3028.189,3033.265,3028.045,3032.945,0.2644 +1742467800000,3032.865,3032.865,3030.288,3032.145,0.2403 +1742468100000,3032.145,3035.295,3032.005,3034.015,0.1944 +1742468400000,3034.015,3034.475,3031.745,3032.285,0.1957 +1742468700000,3032.285,3033.248,3031.295,3032.055,0.1149 +1742469000000,3032.075,3032.215,3029.675,3031.355,0.1553 +1742469300000,3031.345,3032.745,3029.125,3032.655,0.1433 +1742469600000,3032.705,3033.435,3031.355,3031.955,0.1347 +1742469900000,3031.995,3032.855,3031.735,3032.485,0.1505 +1742470200000,3032.525,3032.525,3029.985,3031.015,0.1507 +1742470500000,3030.995,3032.575,3029.235,3032.165,0.168 +1742470800000,3032.155,3032.955,3030.295,3030.755,0.175 +1742471100000,3030.705,3032.675,3030.415,3032.635,0.1806 +1742471400000,3032.745,3035.065,3032.648,3034.715,0.2207 +1742471700000,3034.715,3034.815,3033.975,3034.265,0.1171 +1742472000000,3034.325,3034.855,3033.955,3034.465,0.2212 +1742472300000,3034.455,3035.775,3033.145,3035.475,0.2587 +1742472600000,3035.495,3036.215,3034.765,3035.995,0.243 +1742472900000,3036.025,3036.935,3035.255,3036.755,0.2355 +1742473200000,3036.925,3037.945,3035.005,3036.785,0.7809 +1742473500000,3036.759,3037.485,3035.648,3036.525,0.2082 +1742473800000,3036.585,3037.595,3035.648,3036.645,0.1087 +1742474100000,3036.685,3040.405,3036.675,3039.045,0.3646 +1742474400000,3039.075,3041.575,3038.725,3040.515,0.312 +1742474700000,3040.475,3041.945,3040.025,3040.808,0.2336 +1742475000000,3040.858,3042.175,3039.785,3040.425,0.2607 +1742475300000,3040.385,3041.255,3039.515,3040.655,0.1697 +1742475600000,3040.845,3040.865,3036.395,3036.595,0.2509 +1742475900000,3036.565,3037.728,3033.055,3034.555,0.282 +1742476200000,3034.535,3034.865,3031.568,3033.175,0.2454 +1742476500000,3033.205,3033.948,3031.108,3032.768,0.4329 +1742476800000,3032.765,3032.768,3030.345,3031.448,0.7175 +1742477100000,3031.395,3032.048,3029.848,3030.748,0.3277 +1742477400000,3030.748,3035.565,3029.998,3035.175,0.3719 +1742477700000,3035.155,3037.465,3033.465,3037.075,0.3195 +1742478000000,3037.105,3037.115,3033.035,3034.495,0.5553 +1742478300000,3034.475,3036.648,3034.028,3034.205,0.5286 +1742478600000,3034.205,3035.135,3033.105,3033.915,0.7236 +1742478900000,3033.915,3034.555,3031.448,3032.168,0.5235 +1742479200000,3032.165,3035.895,3031.905,3033.135,0.2475 +1742479500000,3033.135,3033.648,3030.505,3032.815,0.3861 +1742479800000,3032.795,3035.245,3030.408,3034.955,0.2985 +1742480100000,3035.035,3036.465,3033.975,3035.165,0.6153 +1742480400000,3035.165,3035.185,3031.615,3032.468,0.4771 +1742480700000,3032.468,3033.925,3031.698,3032.655,0.2947 +1742481000000,3032.695,3034.025,3031.945,3033.615,0.2777 +1742481300000,3033.618,3036.885,3033.578,3036.245,0.3611 +1742481600000,3036.215,3038.375,3035.715,3038.055,0.2797 +1742481900000,3038.095,3039.985,3038.095,3039.705,0.3996 +1742482200000,3039.725,3039.725,3036.285,3038.025,0.207 +1742482500000,3038.025,3040.725,3037.995,3039.985,0.2467 +1742482800000,3040.025,3040.085,3037.408,3038.945,0.2545 +1742483100000,3039.005,3040.565,3038.445,3040.275,0.2095 +1742483400000,3040.285,3041.725,3037.675,3039.345,0.2547 +1742483700000,3039.355,3040.115,3039.115,3039.485,0.2285 +1742484000000,3039.475,3040.985,3038.865,3039.845,0.196 +1742484300000,3039.845,3040.175,3038.035,3040.105,0.286 +1742484600000,3040.095,3040.495,3037.595,3037.985,0.3462 +1742484900000,3038.125,3039.215,3037.425,3039.185,0.2867 +1742485200000,3039.175,3039.445,3037.998,3039.185,0.4147 +1742485500000,3039.148,3040.965,3039.108,3039.725,0.2653 +1742485800000,3039.705,3041.375,3039.105,3041.348,0.2152 +1742486100000,3041.375,3041.598,3040.335,3040.478,0.2584 +1742486400000,3040.455,3041.665,3039.805,3041.215,0.4305 +1742486700000,3041.218,3041.465,3038.928,3039.008,0.2831 +1742487000000,3038.998,3041.785,3038.765,3041.665,0.3019 +1742487300000,3041.685,3043.125,3039.468,3039.618,0.2291 +1742487600000,3039.618,3040.285,3038.465,3039.365,0.1898 +1742487900000,3039.345,3040.005,3038.235,3038.445,0.2014 +1742488200000,3038.465,3038.935,3034.258,3034.425,0.1465 +1742488500000,3034.368,3035.715,3033.718,3034.855,0.1279 +1742488800000,3034.885,3036.315,3033.968,3034.778,0.1289 +1742489100000,3034.695,3036.298,3034.695,3035.455,0.0983 +1742489400000,3035.365,3038.105,3035.355,3038.025,0.0674 +1742489700000,3038.015,3039.045,3037.655,3038.115,0.0884 +1742490000000,3038.135,3039.275,3037.555,3039.185,0.0594 +1742490300000,3039.215,3039.825,3038.655,3038.725,0.0956 +1742490600000,3038.665,3038.705,3035.895,3036.975,0.0701 +1742490900000,3037.005,3037.725,3036.735,3037.455,0.0479 +1742491200000,3037.695,3039.315,3037.045,3037.055,0.058 +1742491500000,3036.945,3036.975,3034.548,3035.565,0.1339 +1742491800000,3035.645,3036.545,3035.335,3035.855,0.0791 +1742492100000,3035.855,3038.785,3035.615,3038.335,0.0856 +1742492400000,3038.325,3039.305,3038.325,3039.135,0.1131 +1742492700000,3039.195,3039.415,3038.405,3038.965,0.2326 +1742493000000,3038.945,3040.035,3038.265,3039.595,0.0992 +1742493300000,3039.595,3041.725,3039.345,3041.535,0.2001 +1742493600000,3041.535,3042.475,3041.085,3042.248,0.4898 +1742493900000,3042.405,3043.055,3040.885,3042.215,0.2969 +1742494200000,3042.235,3044.995,3042.225,3044.875,0.0683 +1742494500000,3044.865,3045.085,3042.685,3043.465,0.1469 +1742494800000,3043.425,3044.595,3042.908,3044.525,0.1397 +1742495100000,3044.585,3045.205,3044.315,3044.465,0.0665 +1742495400000,3044.545,3044.545,3041.408,3041.658,0.0735 +1742495700000,3041.658,3042.058,3040.618,3041.535,0.135 +1742496000000,3041.485,3042.548,3041.485,3042.258,0.0999 +1742496300000,3042.295,3042.995,3042.125,3042.785,0.1446 +1742496600000,3042.805,3044.775,3042.735,3043.248,0.0765 +1742496900000,3043.348,3043.449,3042.658,3043.045,0.1779 +1742497200000,3043.039,3044.475,3042.985,3044.015,0.3437 +1742497500000,3044.015,3044.448,3043.255,3043.555,0.2136 +1742497800000,3043.465,3044.175,3043.175,3043.865,0.3138 +1742498100000,3043.865,3044.715,3043.335,3044.455,0.3746 +1742498400000,3044.548,3045.348,3044.148,3044.748,0.1892 +1742498700000,3044.745,3045.635,3044.685,3044.895,0.2031 +1742499000000,3044.895,3045.355,3044.125,3045.325,0.2128 +1742499300000,3045.319,3045.695,3045.225,3045.548,0.147 +1742499600000,3045.548,3045.695,3045.048,3045.235,0.098 +1742499900000,3045.275,3045.925,3044.925,3045.475,0.2169 +1742500200000,3045.475,3045.545,3044.578,3044.795,0.2509 +1742500500000,3044.788,3045.525,3044.438,3044.448,0.3287 +1742500800000,3044.475,3045.475,3044.395,3045.235,0.1183 +1742501100000,3045.275,3045.635,3044.625,3045.275,0.0811 +1742501400000,3045.325,3045.375,3044.845,3045.175,0.075 +1742501700000,3045.165,3045.165,3044.195,3044.225,0.0358 +1742502000000,3044.225,3044.765,3044.088,3044.208,0.089 +1742502300000,3044.238,3045.055,3044.075,3044.648,0.0733 +1742502600000,3044.625,3045.365,3044.458,3045.045,0.0882 +1742502900000,3045.065,3045.685,3044.875,3045.108,0.0598 +1742503200000,3045.135,3045.285,3044.785,3045.055,0.0962 +1742503500000,3045.029,3045.175,3044.368,3044.445,0.0465 +1742503800000,3044.415,3044.785,3044.195,3044.505,0.0432 +1742504100000,3044.505,3044.725,3044.095,3044.725,0.0366 +1742508000000,3043.925,3044.805,3043.895,3044.705,0.0201 +1742508300000,3044.705,3044.705,3043.905,3044.115,0.0115 +1742508600000,3044.105,3044.415,3043.735,3044.135,0.0131 +1742508900000,3044.185,3044.245,3043.728,3043.728,0.0148 +1742509200000,3043.735,3043.925,3043.355,3043.805,0.0104 +1742509500000,3043.875,3044.805,3043.875,3044.195,0.0113 +1742509800000,3044.235,3044.335,3043.775,3043.925,0.0118 +1742510100000,3043.935,3043.985,3043.775,3043.855,0.0097 +1742510400000,3043.865,3044.045,3043.775,3043.955,0.0108 +1742510700000,3043.855,3044.815,3043.408,3044.815,0.0122 +1742511000000,3044.825,3045.595,3044.725,3045.425,0.0212 +1742511300000,3045.425,3045.848,3045.338,3045.548,0.0137 +1742511600000,3045.548,3045.948,3044.848,3045.658,0.0201 +1742511900000,3045.658,3045.658,3044.778,3044.818,0.0258 +1742512200000,3044.838,3045.875,3044.725,3045.865,0.0186 +1742512500000,3045.665,3045.865,3045.105,3045.455,0.0241 +1742512800000,3045.435,3045.455,3044.805,3044.835,0.0113 +1742513100000,3044.825,3045.135,3044.485,3044.485,0.0097 +1742513400000,3044.475,3044.945,3044.275,3044.585,0.0189 +1742513700000,3044.615,3045.325,3044.575,3045.125,0.027 +1742514000000,3045.075,3045.395,3044.965,3045.025,0.0169 +1742514300000,3045.045,3045.765,3044.955,3045.765,0.0415 +1742514600000,3045.595,3045.935,3045.255,3045.935,0.0767 +1742514900000,3045.845,3046.485,3045.748,3046.245,0.043 +1742515200000,3046.245,3047.265,3046.245,3046.355,0.0991 +1742515500000,3046.355,3046.795,3045.335,3045.525,0.1315 +1742515800000,3045.525,3045.615,3044.285,3044.345,0.127 +1742516100000,3044.325,3044.375,3042.505,3042.645,0.0823 +1742516400000,3042.565,3043.755,3042.075,3043.465,0.04 +1742516700000,3043.465,3043.975,3043.085,3043.428,0.0503 +1742517000000,3043.478,3044.505,3043.478,3043.955,0.0746 +1742517300000,3043.905,3044.115,3042.735,3042.895,0.0582 +1742517600000,3042.975,3044.325,3042.525,3043.515,0.0636 +1742517900000,3043.515,3043.575,3042.665,3042.715,0.0563 +1742518200000,3042.725,3043.455,3042.665,3043.015,0.0695 +1742518500000,3043.145,3043.595,3042.335,3042.625,0.0848 +1742518800000,3042.655,3044.395,3042.155,3043.695,0.2119 +1742519100000,3043.755,3044.045,3041.758,3041.885,0.1846 +1742519400000,3041.835,3043.315,3041.698,3042.465,0.1556 +1742519700000,3042.495,3042.685,3040.545,3042.675,0.115 +1742520000000,3042.688,3043.685,3042.345,3042.555,0.1363 +1742520300000,3042.585,3042.965,3041.585,3041.885,0.0697 +1742520600000,3041.905,3042.445,3040.775,3042.235,0.1012 +1742520900000,3042.185,3043.115,3041.755,3042.305,0.131 +1742521200000,3042.325,3042.635,3038.618,3038.618,0.208 +1742521500000,3038.618,3038.748,3035.905,3036.988,0.3804 +1742521800000,3036.958,3037.748,3036.625,3036.808,0.3429 +1742522100000,3036.798,3037.848,3035.675,3035.715,0.2955 +1742522400000,3035.745,3036.785,3034.425,3036.048,0.5506 +1742522700000,3036.038,3036.748,3035.325,3036.068,0.33 +1742523000000,3036.108,3036.475,3034.595,3035.275,0.3497 +1742523300000,3035.205,3035.485,3033.998,3035.048,0.1995 +1742523600000,3034.978,3035.325,3034.015,3034.395,0.0966 +1742523900000,3034.405,3035.378,3034.165,3034.825,0.1498 +1742524200000,3034.845,3035.165,3033.655,3034.328,0.3946 +1742524500000,3034.255,3034.718,3033.718,3034.275,0.2525 +1742524800000,3034.275,3034.655,3033.748,3034.158,0.2145 +1742525100000,3034.158,3035.448,3033.685,3034.005,0.2486 +1742525400000,3034.035,3034.545,3033.815,3034.415,0.0893 +1742525700000,3034.405,3035.585,3034.148,3034.405,0.3764 +1742526000000,3034.405,3034.415,3032.475,3033.805,0.4578 +1742526300000,3033.735,3033.735,3031.058,3031.805,0.4064 +1742526600000,3031.748,3032.025,3031.015,3031.515,0.168 +1742526900000,3031.545,3031.948,3030.808,3031.448,0.1313 +1742527200000,3031.395,3032.105,3031.068,3031.448,0.1576 +1742527500000,3031.448,3031.448,3030.075,3030.405,0.2603 +1742527800000,3030.415,3030.965,3030.065,3030.448,0.1472 +1742528100000,3030.448,3030.945,3029.795,3030.348,0.2051 +1742528400000,3030.348,3031.625,3030.235,3030.635,0.0678 +1742528700000,3030.615,3032.265,3030.615,3031.575,0.1042 +1742529000000,3031.535,3032.645,3030.965,3031.048,0.184 +1742529300000,3031.048,3031.535,3030.098,3030.318,0.2756 +1742529600000,3030.308,3030.558,3028.985,3030.148,0.3749 +1742529900000,3030.148,3031.748,3029.948,3031.748,0.1177 +1742530200000,3031.848,3031.848,3030.428,3030.995,0.0959 +1742530500000,3031.018,3031.385,3029.858,3029.945,0.281 +1742530800000,3029.945,3030.205,3029.678,3029.748,0.2019 +1742531100000,3029.748,3030.348,3029.668,3030.298,0.1529 +1742531400000,3030.298,3031.015,3029.985,3030.855,0.1683 +1742531700000,3030.865,3031.135,3030.385,3031.135,0.1208 +1742532000000,3031.135,3031.415,3030.875,3031.305,0.0801 +1742532300000,3031.285,3031.715,3030.548,3030.855,0.1197 +1742532600000,3030.828,3030.905,3027.708,3029.075,0.2238 +1742532900000,3029.075,3030.365,3029.075,3029.675,0.0951 +1742533200000,3029.725,3030.185,3029.315,3029.365,0.0613 +1742533500000,3029.405,3029.405,3027.858,3027.858,0.0953 +1742533800000,3027.898,3028.138,3026.865,3027.178,0.2391 +1742534100000,3027.218,3027.665,3026.828,3027.065,0.0948 +1742534400000,3027.155,3027.945,3026.855,3027.005,0.0949 +1742534700000,3026.995,3027.265,3026.435,3026.868,0.1013 +1742535000000,3026.895,3027.545,3025.715,3026.285,0.1874 +1742535300000,3026.245,3026.815,3025.648,3025.955,0.2041 +1742535600000,3025.865,3026.365,3021.305,3024.915,0.288 +1742535900000,3024.935,3025.985,3023.895,3024.745,0.1922 +1742536200000,3024.655,3027.108,3024.405,3026.348,0.1859 +1742536500000,3026.348,3029.205,3026.348,3027.865,0.1767 +1742536800000,3027.885,3030.195,3027.275,3029.845,0.2772 +1742537100000,3029.875,3031.615,3029.805,3031.565,0.3466 +1742537400000,3031.565,3032.485,3029.935,3030.805,0.3783 +1742537700000,3030.865,3031.595,3030.335,3031.425,0.2234 +1742538000000,3031.425,3031.775,3030.615,3031.215,0.2013 +1742538300000,3031.215,3031.745,3030.848,3031.165,0.1781 +1742538600000,3031.195,3032.945,3030.965,3032.945,0.2561 +1742538900000,3032.975,3033.095,3032.425,3032.735,0.2365 +1742539200000,3032.735,3033.785,3031.328,3032.225,0.2939 +1742539500000,3032.195,3032.335,3027.958,3029.165,0.3408 +1742539800000,3029.205,3029.905,3028.285,3028.415,0.2049 +1742540100000,3028.375,3029.915,3028.305,3029.625,0.23 +1742540400000,3029.625,3029.625,3027.895,3028.495,0.309 +1742540700000,3028.515,3031.135,3028.515,3031.005,0.2773 +1742541000000,3031.005,3032.285,3030.845,3031.305,0.2193 +1742541300000,3031.275,3031.945,3029.815,3030.005,0.3709 +1742541600000,3029.975,3031.125,3029.525,3031.015,0.2518 +1742541900000,3031.025,3032.195,3030.405,3031.945,0.2133 +1742542200000,3031.965,3033.265,3030.485,3031.545,0.1817 +1742542500000,3031.565,3032.475,3031.005,3031.875,0.1161 +1742542800000,3031.925,3031.925,3029.848,3031.045,0.1389 +1742543100000,3031.035,3031.805,3030.295,3030.545,0.093 +1742543400000,3030.545,3030.765,3029.375,3030.145,0.0934 +1742543700000,3030.175,3031.845,3029.385,3031.775,0.178 +1742544000000,3031.775,3034.125,3031.035,3033.485,0.3548 +1742544300000,3033.515,3034.525,3032.875,3033.795,0.1499 +1742544600000,3033.765,3033.765,3029.365,3029.835,0.1942 +1742544900000,3029.885,3029.985,3026.968,3028.475,0.1435 +1742545200000,3028.518,3029.805,3027.425,3028.785,0.1763 +1742545500000,3028.785,3029.105,3026.905,3028.635,0.1379 +1742545800000,3028.635,3031.645,3028.025,3031.435,0.1915 +1742546100000,3031.435,3033.035,3031.435,3032.035,0.1831 +1742546400000,3032.015,3033.525,3031.878,3033.335,0.1731 +1742546700000,3033.295,3033.925,3032.238,3033.705,0.1629 +1742547000000,3033.745,3033.985,3033.035,3033.825,0.1505 +1742547300000,3033.785,3034.305,3032.645,3032.745,0.1467 +1742547600000,3032.625,3032.955,3030.905,3031.288,0.1602 +1742547900000,3031.278,3032.745,3030.808,3030.838,0.1636 +1742548200000,3030.828,3030.868,3027.555,3029.788,0.2978 +1742548500000,3029.778,3030.418,3028.995,3029.855,0.325 +1742548800000,3029.925,3030.655,3029.155,3029.945,0.2816 +1742549100000,3029.985,3031.285,3029.055,3030.475,0.2209 +1742549400000,3030.475,3030.705,3028.925,3029.215,0.3659 +1742549700000,3029.238,3029.745,3028.295,3029.145,0.327 +1742550000000,3029.135,3029.375,3028.415,3028.805,0.2618 +1742550300000,3028.805,3030.175,3028.365,3028.415,0.2764 +1742550600000,3028.415,3030.235,3028.215,3029.889,0.219 +1742550900000,3029.855,3030.035,3028.928,3029.475,0.2148 +1742551200000,3029.475,3031.825,3029.365,3031.145,0.3587 +1742551500000,3031.145,3032.735,3030.775,3032.525,0.2679 +1742551800000,3032.525,3033.265,3031.995,3032.675,0.2409 +1742552100000,3032.675,3033.015,3031.895,3032.415,0.1395 +1742552400000,3032.385,3033.175,3031.745,3032.945,0.0824 +1742552700000,3032.925,3033.055,3031.835,3031.915,0.0992 +1742553000000,3031.885,3032.095,3030.275,3030.945,0.0971 +1742553300000,3030.985,3031.588,3030.535,3030.835,0.0619 +1742553600000,3030.775,3032.785,3030.595,3031.935,0.0557 +1742553900000,3031.915,3033.085,3031.905,3032.185,0.0664 +1742554200000,3032.155,3033.255,3032.085,3033.035,0.064 +1742554500000,3033.065,3033.065,3030.548,3030.588,0.0836 +1742554800000,3030.558,3030.588,3028.658,3029.305,0.1164 +1742555100000,3029.345,3030.915,3029.298,3030.765,0.086 +1742555400000,3030.745,3031.975,3030.695,3031.935,0.0701 +1742555700000,3031.885,3032.185,3029.835,3030.445,0.0795 +1742556000000,3030.415,3031.375,3030.138,3030.418,0.0797 +1742556300000,3030.408,3031.695,3030.408,3031.245,0.0948 +1742556600000,3031.295,3031.735,3029.805,3031.405,0.116 +1742556900000,3031.455,3033.755,3031.425,3033.195,0.1437 +1742557200000,3033.225,3034.765,3033.225,3034.695,0.1252 +1742557500000,3034.655,3037.438,3034.215,3037.045,0.1049 +1742557800000,3037.075,3037.175,3032.488,3032.985,0.1662 +1742558100000,3033.085,3035.595,3033.048,3034.115,0.0868 +1742558400000,3034.105,3036.025,3033.655,3035.615,0.3967 +1742558700000,3035.575,3037.095,3035.395,3036.955,0.3059 +1742559000000,3037.048,3037.835,3035.115,3035.405,0.2767 +1742559300000,3035.378,3035.878,3033.788,3035.275,0.1899 +1742559600000,3035.485,3036.115,3033.735,3035.515,0.3259 +1742559900000,3035.535,3035.745,3033.715,3035.035,0.1582 +1742560200000,3034.995,3035.325,3033.265,3034.295,0.18 +1742560500000,3034.345,3035.025,3033.315,3034.025,0.1754 +1742560800000,3034.145,3035.905,3033.765,3034.575,0.3731 +1742561100000,3034.565,3037.318,3034.105,3037.198,0.4729 +1742561400000,3037.188,3037.975,3035.525,3035.608,0.3059 +1742561700000,3035.665,3035.765,3033.638,3033.808,0.1687 +1742562000000,3033.798,3036.105,3032.868,3035.975,0.2509 +1742562300000,3035.905,3036.655,3034.365,3034.435,0.1436 +1742562600000,3034.405,3035.848,3034.405,3035.648,0.1227 +1742562900000,3035.715,3036.295,3034.405,3034.448,0.2514 +1742563200000,3034.448,3034.655,3030.505,3030.815,0.2116 +1742563500000,3030.905,3032.275,3029.355,3029.665,0.4343 +1742563800000,3029.665,3029.815,3024.258,3025.995,0.4047 +1742564100000,3026.035,3026.075,3013.518,3016.495,0.7678 +1742564400000,3016.525,3019.115,3013.515,3014.638,0.5502 +1742564700000,3014.638,3016.318,3010.175,3010.545,0.5199 +1742565000000,3010.525,3013.815,3008.178,3011.125,0.3993 +1742565300000,3011.145,3012.005,3004.075,3006.348,0.3108 +1742565600000,3006.315,3007.205,3002.995,3005.155,0.4228 +1742565900000,3005.135,3006.025,2999.465,2999.485,0.3808 +1742566200000,2999.445,3005.855,2999.268,3003.595,0.4408 +1742566500000,3003.548,3005.525,3000.028,3004.365,0.3303 +1742566800000,3004.305,3009.255,3004.305,3006.135,0.3179 +1742567100000,3006.165,3009.445,3006.025,3007.955,0.2157 +1742567400000,3007.848,3008.265,3005.298,3006.755,0.2555 +1742567700000,3006.755,3007.845,3005.408,3006.765,0.2126 +1742568000000,3006.885,3010.795,3006.245,3009.435,0.1968 +1742568300000,3009.415,3013.848,3009.405,3012.625,0.2799 +1742568600000,3012.605,3015.235,3012.485,3013.975,0.2076 +1742568900000,3013.975,3016.748,3013.805,3015.455,0.1685 +1742569200000,3015.475,3017.395,3013.465,3016.705,0.2708 +1742569500000,3016.785,3017.775,3014.835,3015.645,0.1631 +1742569800000,3015.595,3016.805,3013.305,3013.735,0.1818 +1742570100000,3013.735,3016.815,3013.415,3014.705,0.1926 +1742570400000,3014.755,3015.105,3012.788,3013.948,0.16 +1742570700000,3014.255,3014.628,3012.875,3013.825,0.1508 +1742571000000,3013.845,3014.225,3010.235,3010.705,0.2042 +1742571300000,3010.665,3014.225,3009.795,3012.715,0.1865 +1742571600000,3012.765,3013.155,3011.118,3013.045,0.1805 +1742571900000,3012.995,3013.825,3011.518,3013.095,0.1544 +1742572200000,3013.095,3013.285,3010.385,3010.405,0.1965 +1742572500000,3010.435,3012.725,3010.435,3010.825,0.1391 +1742572800000,3010.845,3012.615,3010.408,3012.155,0.1646 +1742573100000,3012.195,3015.325,3012.195,3013.235,0.1654 +1742573400000,3013.225,3015.225,3013.185,3013.855,0.1101 +1742573700000,3013.798,3014.175,3012.755,3013.995,0.1207 +1742574000000,3014.025,3015.925,3013.985,3015.165,0.1238 +1742574300000,3015.135,3015.675,3013.955,3014.555,0.1026 +1742574600000,3014.375,3016.895,3014.085,3016.435,0.0814 +1742574900000,3016.465,3016.595,3012.928,3013.155,0.0923 +1742575200000,3013.145,3014.025,3012.925,3013.345,0.0584 +1742575500000,3013.505,3014.855,3013.205,3013.815,0.0548 +1742575800000,3013.865,3015.355,3013.665,3015.265,0.0496 +1742576100000,3015.135,3016.235,3013.945,3014.945,0.075 +1742576400000,3015.035,3015.705,3014.325,3015.165,0.1454 +1742576700000,3015.195,3016.325,3014.985,3016.115,0.1099 +1742577000000,3016.085,3017.755,3015.875,3016.805,0.2088 +1742577300000,3016.815,3018.035,3016.245,3016.245,0.1203 +1742577600000,3016.195,3016.975,3014.948,3015.748,0.1466 +1742577900000,3015.748,3015.848,3014.485,3015.295,0.1701 +1742578200000,3015.265,3015.865,3015.075,3015.155,0.0691 +1742578500000,3015.215,3015.825,3014.548,3014.988,0.2341 +1742578800000,3014.985,3015.615,3014.495,3014.778,0.1963 +1742579100000,3014.548,3015.255,3012.548,3014.955,0.1058 +1742579400000,3015.005,3015.848,3013.228,3014.305,0.0714 +1742579700000,3014.325,3014.848,3013.005,3013.465,0.1489 +1742580000000,3013.459,3014.775,3013.385,3013.605,0.1317 +1742580300000,3013.575,3014.495,3013.205,3014.455,0.0561 +1742580600000,3014.475,3015.805,3014.035,3015.435,0.0662 +1742580900000,3015.435,3017.325,3014.925,3016.985,0.0841 +1742581200000,3016.935,3018.115,3016.495,3017.025,0.1068 +1742581500000,3017.075,3019.325,3016.895,3018.755,0.0741 +1742581800000,3018.748,3019.995,3018.675,3019.848,0.1608 +1742582100000,3019.875,3020.748,3019.748,3020.395,0.1139 +1742582400000,3020.375,3021.445,3020.035,3020.355,0.1188 +1742582700000,3020.425,3021.185,3019.435,3019.815,0.0925 +1742583000000,3019.675,3019.805,3017.415,3017.535,0.0868 +1742583300000,3017.488,3018.895,3017.135,3017.225,0.0594 +1742583600000,3017.215,3017.365,3015.808,3016.335,0.1228 +1742583900000,3016.285,3019.665,3016.048,3019.575,0.2153 +1742584200000,3019.575,3021.185,3019.265,3020.755,0.2588 +1742584500000,3020.755,3021.085,3019.595,3020.955,0.3039 +1742584800000,3020.905,3021.845,3020.348,3021.285,0.3688 +1742585100000,3021.275,3021.505,3020.148,3020.395,0.31 +1742585400000,3020.415,3021.145,3020.205,3020.595,0.4729 +1742585700000,3020.595,3021.285,3019.648,3019.785,0.3593 +1742586000000,3019.795,3020.485,3019.598,3020.345,0.3043 +1742586300000,3020.339,3020.725,3020.105,3020.265,0.2458 +1742586600000,3020.265,3020.375,3019.615,3019.925,0.4297 +1742586900000,3019.945,3020.375,3019.455,3019.825,0.5535 +1742587200000,3019.855,3021.285,3019.765,3021.165,0.1254 +1742587500000,3021.165,3021.365,3020.425,3020.865,0.0819 +1742587800000,3020.835,3021.155,3020.538,3021.035,0.0703 +1742588100000,3020.975,3021.585,3020.808,3021.145,0.0627 +1742588400000,3021.275,3022.435,3021.045,3022.425,0.0662 +1742588700000,3022.455,3023.065,3022.105,3022.905,0.0905 +1742589000000,3022.905,3023.825,3022.865,3023.325,0.0728 +1742589300000,3023.325,3024.055,3022.685,3023.055,0.0504 +1742589600000,3023.155,3023.385,3022.715,3022.915,0.0402 +1742589900000,3022.909,3024.125,3022.378,3022.708,0.0437 +1742590200000,3022.708,3023.678,3022.348,3022.875,0.0444 +1742590500000,3022.875,3023.648,3022.148,3022.705,0.054 +1742767200000,3020.155,3024.948,3020.155,3023.048,0.0545 +1742767500000,3022.948,3023.575,3021.848,3023.575,0.0221 +1742767800000,3023.475,3024.225,3023.425,3024.205,0.0374 +1742768100000,3024.205,3025.765,3024.058,3025.485,0.0524 +1742768400000,3025.505,3025.725,3024.295,3024.715,0.0293 +1742768700000,3024.685,3024.685,3023.695,3024.045,0.0486 +1742769000000,3023.925,3023.925,3022.175,3022.615,0.0477 +1742769300000,3022.698,3023.555,3022.325,3022.835,0.0244 +1742769600000,3022.805,3024.475,3022.805,3024.205,0.0225 +1742769900000,3024.185,3025.465,3024.155,3025.025,0.0203 +1742770200000,3024.995,3025.535,3024.555,3025.125,0.0256 +1742770500000,3025.105,3025.925,3024.945,3025.348,0.0284 +1742770800000,3025.245,3025.348,3023.948,3024.288,0.118 +1742771100000,3024.288,3024.358,3023.098,3024.348,0.082 +1742771400000,3024.448,3024.758,3024.248,3024.555,0.0432 +1742771700000,3024.515,3026.045,3024.495,3025.545,0.0311 +1742772000000,3025.548,3025.848,3025.185,3025.585,0.0163 +1742772300000,3025.565,3025.565,3024.485,3024.548,0.016 +1742772600000,3024.355,3024.765,3024.048,3024.475,0.0488 +1742772900000,3024.475,3025.248,3024.429,3024.948,0.0408 +1742773200000,3024.948,3025.495,3024.685,3025.455,0.0167 +1742773500000,3025.455,3025.575,3025.075,3025.395,0.0504 +1742773800000,3025.448,3025.765,3025.268,3025.375,0.0314 +1742774100000,3025.395,3025.565,3024.475,3024.515,0.0296 +1742774400000,3024.448,3025.165,3022.965,3025.045,0.1458 +1742774700000,3025.015,3025.445,3024.685,3025.185,0.0824 +1742775000000,3025.165,3025.248,3023.355,3023.845,0.0491 +1742775300000,3023.815,3023.955,3022.445,3023.345,0.0472 +1742775600000,3023.385,3023.405,3022.145,3022.345,0.0411 +1742775900000,3022.385,3023.245,3022.235,3022.458,0.0426 +1742776200000,3022.475,3022.975,3021.935,3022.455,0.1988 +1742776500000,3022.515,3023.065,3022.075,3022.505,0.1376 +1742776800000,3022.605,3022.695,3020.925,3021.195,0.2446 +1742777100000,3021.135,3021.335,3019.595,3019.985,0.2826 +1742777400000,3020.015,3020.245,3017.925,3018.215,0.3044 +1742777700000,3018.148,3018.755,3016.895,3018.355,0.5292 +1742778000000,3018.305,3020.265,3018.085,3020.255,0.5586 +1742778300000,3020.249,3022.495,3020.205,3022.065,0.4964 +1742778600000,3022.045,3023.305,3021.635,3022.935,0.1489 +1742778900000,3022.955,3023.375,3021.095,3021.845,0.1872 +1742779200000,3021.815,3021.955,3020.155,3021.045,0.1614 +1742779500000,3021.048,3021.675,3020.255,3020.725,0.1299 +1742779800000,3020.725,3023.995,3020.545,3023.765,0.1854 +1742780100000,3023.785,3024.915,3022.515,3024.795,0.1313 +1742780400000,3024.755,3025.495,3023.585,3023.665,0.095 +1742780700000,3023.685,3023.865,3021.248,3022.065,0.2321 +1742781000000,3022.065,3022.668,3021.288,3021.938,0.2166 +1742781300000,3021.928,3022.098,3020.348,3020.685,0.1923 +1742781600000,3020.748,3023.165,3020.528,3023.065,0.3257 +1742781900000,3023.118,3024.315,3022.075,3022.685,0.1205 +1742782200000,3022.685,3023.605,3021.855,3022.795,0.0931 +1742782500000,3022.815,3023.125,3022.248,3022.495,0.0493 +1742782800000,3022.645,3023.465,3022.195,3022.545,0.0467 +1742783100000,3022.495,3023.155,3022.325,3023.025,0.0992 +1742783400000,3022.965,3023.185,3021.758,3021.825,0.115 +1742783700000,3021.828,3022.205,3020.155,3020.635,0.0764 +1742784000000,3020.575,3020.635,3016.948,3017.545,0.1218 +1742784300000,3017.495,3017.515,3013.475,3017.235,0.1475 +1742784600000,3017.225,3018.435,3016.005,3017.415,0.0771 +1742784900000,3017.395,3017.555,3016.005,3016.155,0.0543 +1742785200000,3016.105,3017.945,3015.985,3016.935,0.0697 +1742785500000,3016.985,3017.205,3016.035,3016.435,0.0624 +1742785800000,3016.405,3017.215,3016.175,3017.025,0.0455 +1742786100000,3017.055,3017.875,3016.635,3017.605,0.1712 +1742786400000,3017.645,3019.608,3017.645,3019.368,0.3267 +1742786700000,3019.368,3019.405,3017.655,3017.825,0.2003 +1742787000000,3017.805,3018.155,3016.785,3016.915,0.0565 +1742787300000,3016.945,3018.305,3015.438,3018.165,0.272 +1742787600000,3018.165,3018.365,3016.905,3017.845,0.1155 +1742787900000,3017.845,3018.385,3016.715,3016.825,0.0366 +1742788200000,3016.785,3017.795,3016.665,3017.365,0.0373 +1742788500000,3017.335,3017.665,3016.395,3016.745,0.0467 +1742788800000,3016.705,3017.375,3016.248,3017.275,0.0432 +1742789100000,3017.285,3018.365,3016.895,3017.905,0.039 +1742789400000,3017.865,3018.045,3017.205,3017.815,0.0692 +1742789700000,3017.815,3018.945,3017.285,3018.935,0.0421 +1742790000000,3018.945,3019.215,3017.405,3017.495,0.0305 +1742790300000,3017.505,3017.965,3017.185,3017.845,0.0198 +1742790600000,3017.815,3018.245,3017.325,3017.345,0.0173 +1742790900000,3017.345,3018.155,3017.048,3017.965,0.0313 +1742791200000,3018.015,3018.165,3017.405,3018.075,0.0202 +1742791500000,3018.075,3018.375,3017.668,3017.875,0.0444 +1742791800000,3017.875,3019.285,3017.655,3019.175,0.0411 +1742792100000,3019.158,3019.905,3018.648,3019.145,0.1098 +1742792400000,3019.145,3019.658,3018.688,3018.815,0.107 +1742792700000,3018.815,3022.175,3018.815,3021.705,0.0424 +1742793000000,3021.735,3022.855,3021.695,3022.315,0.0665 +1742793300000,3022.335,3022.555,3021.875,3022.115,0.0331 +1742793600000,3022.165,3022.725,3021.935,3022.225,0.031 +1742793900000,3022.175,3023.005,3021.925,3022.545,0.0375 +1742794200000,3022.755,3022.865,3021.285,3021.625,0.0966 +1742794500000,3021.655,3021.765,3020.985,3021.245,0.0924 +1742794800000,3021.215,3021.888,3020.925,3020.988,0.1535 +1742795100000,3021.015,3021.015,3020.035,3020.268,0.1414 +1742795400000,3020.295,3020.848,3020.048,3020.548,0.0952 +1742795700000,3020.748,3022.485,3020.748,3021.855,0.1711 +1742796000000,3021.855,3022.225,3020.918,3021.845,0.1387 +1742796300000,3021.888,3022.415,3020.238,3020.498,0.1447 +1742796600000,3020.498,3020.498,3017.625,3018.285,0.1843 +1742796900000,3018.285,3020.125,3017.125,3020.075,0.2031 +1742797200000,3020.065,3021.985,3019.795,3021.325,0.0866 +1742797500000,3021.325,3022.315,3021.265,3022.125,0.097 +1742797800000,3022.125,3023.115,3021.755,3022.015,0.0943 +1742798100000,3022.045,3023.165,3021.555,3023.075,0.0835 +1742798400000,3023.095,3024.645,3022.605,3024.535,0.1014 +1742798700000,3024.565,3025.145,3024.355,3024.975,0.13 +1742799000000,3024.995,3025.545,3024.545,3025.035,0.0968 +1742799300000,3025.185,3025.305,3024.568,3024.855,0.0723 +1742799600000,3024.875,3025.305,3023.955,3023.955,0.1933 +1742799900000,3023.985,3026.315,3023.825,3025.775,0.2249 +1742800200000,3025.775,3025.975,3025.145,3025.365,0.1827 +1742800500000,3025.375,3026.225,3024.645,3026.115,0.3328 +1742800800000,3026.295,3028.725,3026.165,3026.298,0.3362 +1742801100000,3026.298,3027.075,3024.308,3024.778,0.4401 +1742801400000,3024.885,3024.965,3022.888,3022.895,0.1849 +1742801700000,3022.798,3022.878,3021.255,3021.868,0.1726 +1742802000000,3021.858,3022.655,3021.288,3022.475,0.2943 +1742802300000,3022.425,3022.655,3021.348,3021.525,0.4677 +1742802600000,3021.525,3022.395,3020.775,3021.885,0.3562 +1742802900000,3021.905,3023.065,3020.915,3022.165,0.4611 +1742803200000,3022.165,3022.865,3021.665,3022.545,0.6179 +1742803500000,3022.565,3025.245,3022.565,3024.045,0.5287 +1742803800000,3024.065,3025.055,3023.795,3024.635,0.5018 +1742804100000,3024.645,3024.825,3023.325,3023.715,0.4569 +1742804400000,3023.715,3024.725,3022.815,3024.295,0.2763 +1742804700000,3024.295,3024.705,3022.108,3023.235,0.4533 +1742805000000,3023.215,3026.445,3022.418,3025.365,0.4117 +1742805300000,3025.355,3026.135,3024.515,3025.148,0.2491 +1742805600000,3025.188,3027.595,3025.108,3026.915,0.1981 +1742805900000,3026.945,3028.065,3026.715,3027.855,0.1883 +1742806200000,3027.835,3028.795,3027.455,3028.385,0.1814 +1742806500000,3028.355,3028.815,3027.785,3028.618,0.1969 +1742806800000,3028.655,3029.695,3028.295,3029.585,0.1966 +1742807100000,3029.695,3030.645,3028.768,3029.765,0.2265 +1742807400000,3029.765,3030.935,3029.735,3030.245,0.1709 +1742807700000,3030.125,3030.555,3028.095,3029.315,0.4794 +1742808000000,3029.295,3030.015,3028.575,3029.895,0.4935 +1742808300000,3029.855,3030.505,3028.028,3029.008,0.4457 +1742808600000,3029.025,3029.545,3028.215,3029.075,0.155 +1742808900000,3029.075,3029.075,3025.945,3026.048,0.1847 +1742809200000,3026.048,3026.148,3023.675,3024.595,0.3185 +1742809500000,3024.605,3024.765,3023.225,3023.548,0.2568 +1742809800000,3023.588,3023.695,3022.325,3022.768,0.1511 +1742810100000,3022.768,3023.865,3022.348,3023.348,0.2275 +1742810400000,3023.348,3025.355,3023.205,3024.735,0.3072 +1742810700000,3024.725,3025.778,3024.498,3025.128,0.2274 +1742811000000,3025.118,3027.635,3024.618,3027.625,0.2021 +1742811300000,3027.615,3029.585,3026.775,3029.485,0.241 +1742811600000,3029.448,3031.065,3027.538,3030.635,0.1868 +1742811900000,3030.665,3032.935,3030.665,3032.485,0.1877 +1742812200000,3032.485,3033.135,3029.538,3030.118,0.2405 +1742812500000,3030.118,3030.118,3028.255,3028.495,0.2943 +1742812800000,3028.488,3029.375,3027.798,3029.215,0.1967 +1742813100000,3029.228,3029.355,3027.565,3028.255,0.1312 +1742813400000,3028.225,3029.735,3028.035,3029.605,0.0749 +1742813700000,3029.555,3029.695,3027.808,3027.858,0.1384 +1742814000000,3027.858,3028.745,3026.988,3028.695,0.1882 +1742814300000,3028.698,3029.055,3026.658,3026.745,0.1944 +1742814600000,3026.745,3027.465,3026.745,3026.925,0.2572 +1742814900000,3026.905,3027.395,3026.388,3026.898,0.1084 +1742815200000,3026.898,3027.748,3026.708,3027.185,0.1622 +1742815500000,3027.205,3027.455,3026.415,3026.948,0.1735 +1742815800000,3026.948,3027.155,3025.978,3026.578,0.1929 +1742816100000,3026.558,3026.825,3025.988,3026.465,0.1164 +1742816400000,3026.485,3026.595,3024.155,3025.115,0.2199 +1742816700000,3025.095,3025.988,3024.855,3025.358,0.135 +1742817000000,3025.375,3025.865,3024.745,3025.508,0.1315 +1742817300000,3025.498,3025.528,3024.295,3024.448,0.092 +1742817600000,3024.448,3025.805,3024.295,3025.215,0.6293 +1742817900000,3025.215,3026.175,3024.115,3024.425,0.3905 +1742818200000,3024.378,3026.135,3023.965,3026.095,0.2283 +1742818500000,3026.195,3028.105,3026.085,3026.658,0.5896 +1742818800000,3026.658,3028.425,3026.655,3027.095,0.4188 +1742819100000,3027.095,3028.395,3026.538,3026.538,0.1608 +1742819400000,3026.538,3026.685,3024.788,3026.255,0.1486 +1742819700000,3026.245,3027.385,3026.245,3026.355,0.1329 +1742820000000,3026.385,3026.865,3025.148,3026.175,0.1053 +1742820300000,3026.195,3026.195,3023.655,3024.195,0.2516 +1742820600000,3024.125,3024.638,3022.285,3024.405,0.2386 +1742820900000,3024.355,3025.025,3022.225,3024.115,0.1839 +1742821200000,3023.965,3025.845,3023.535,3025.535,0.2831 +1742821500000,3025.548,3026.135,3024.388,3025.135,0.2435 +1742821800000,3025.148,3027.495,3025.078,3027.275,0.1487 +1742822100000,3027.275,3028.055,3026.335,3026.745,0.1392 +1742822400000,3026.745,3026.845,3024.275,3025.535,0.2652 +1742822700000,3025.535,3025.815,3023.105,3024.315,0.2406 +1742823000000,3024.315,3025.855,3023.975,3024.105,0.2894 +1742823300000,3024.095,3024.285,3020.765,3022.975,0.3322 +1742823600000,3023.015,3023.655,3021.535,3021.565,0.2164 +1742823900000,3021.295,3022.515,3018.925,3021.885,0.2786 +1742824200000,3021.905,3025.005,3021.575,3024.748,0.2929 +1742824500000,3024.748,3025.895,3021.575,3022.355,0.3347 +1742824800000,3022.278,3022.795,3019.778,3021.175,0.3747 +1742825100000,3021.265,3022.548,3020.648,3021.198,0.3393 +1742825400000,3021.198,3023.848,3020.925,3023.148,0.3721 +1742825700000,3023.138,3023.495,3021.338,3022.308,0.3756 +1742826000000,3022.148,3023.435,3017.468,3019.225,0.3388 +1742826300000,3019.225,3019.415,3015.368,3016.305,0.3524 +1742826600000,3016.315,3016.815,3009.678,3010.525,0.6192 +1742826900000,3010.575,3013.585,3008.828,3010.348,0.5667 +1742827200000,3010.255,3012.045,3009.368,3010.395,0.339 +1742827500000,3010.405,3010.775,3007.748,3010.215,0.3197 +1742827800000,3010.145,3013.975,3010.115,3012.395,0.3683 +1742828100000,3012.435,3012.535,3010.685,3011.895,0.2095 +1742828400000,3011.835,3012.095,3007.528,3007.565,0.3716 +1742828700000,3007.538,3008.535,3006,3007.475,0.3408 +1742829000000,3007.435,3011.665,3007.355,3010.515,0.4663 +1742829300000,3010.485,3012.725,3009.825,3011.965,0.424 +1742829600000,3011.915,3012.375,3010.185,3011.665,0.2459 +1742829900000,3011.665,3011.875,3008.918,3009.575,0.2268 +1742830200000,3009.595,3011.985,3009.485,3011.155,0.2062 +1742830500000,3011.205,3014.015,3010.815,3013.715,0.2791 +1742830800000,3013.695,3015.145,3013.415,3014.515,0.257 +1742831100000,3014.545,3015.025,3012.295,3013.975,0.2248 +1742831400000,3013.965,3015.045,3013.495,3014.585,0.1922 +1742831700000,3014.518,3014.785,3013.405,3013.845,0.2088 +1742832000000,3013.845,3015.345,3013.788,3015.145,0.284 +1742832300000,3015.105,3015.455,3013.485,3013.935,0.1784 +1742832600000,3013.955,3014.495,3012.365,3012.585,0.2382 +1742832900000,3012.555,3013.015,3010.875,3011.245,0.1755 +1742833200000,3011.185,3011.765,3009.595,3010.175,0.2686 +1742833500000,3010.195,3011.715,3010.195,3011.335,0.3228 +1742833800000,3011.445,3011.965,3009.675,3010.445,0.1239 +1742834100000,3010.455,3010.785,3009.225,3009.685,0.1506 +1742834400000,3009.735,3010.255,3007.785,3009.045,0.1694 +1742834700000,3009.045,3010.515,3008.895,3010.375,0.1201 +1742835000000,3010.375,3010.945,3009.885,3010.155,0.1063 +1742835300000,3010.135,3010.205,3009.145,3009.555,0.1901 +1742835600000,3009.545,3009.625,3006.945,3009.245,0.1986 +1742835900000,3009.215,3009.645,3008.245,3009.025,0.1248 +1742836200000,3009.095,3009.455,3007.615,3008.445,0.1256 +1742836500000,3008.425,3008.565,3006.485,3006.945,0.5064 +1742836800000,3006.965,3009.355,3006.635,3008.585,0.1121 +1742837100000,3008.465,3009.795,3007.565,3009.435,0.1508 +1742837400000,3009.415,3009.415,3007.355,3007.695,0.1105 +1742837700000,3007.665,3008.018,3006.485,3007.325,0.0938 +1742838000000,3007.338,3007.765,3006.398,3007.305,0.0856 +1742838300000,3007.325,3007.755,3006.408,3007.448,0.0787 +1742838600000,3007.548,3007.575,3006.165,3006.665,0.068 +1742838900000,3006.645,3006.945,3006,3006.835,0.0732 +1742839200000,3006.815,3007.745,3006,3006,0.1142 +1742839500000,3006,3006.755,3003.055,3003.785,0.1179 +1742839800000,3003.945,3003.975,3002.145,3003.355,0.108 +1742840100000,3003.395,3004.265,3003.155,3003.825,0.0955 +1742840400000,3003.875,3004.895,3003.435,3003.875,0.1481 +1742840700000,3003.845,3004.375,3003.585,3004.145,0.1961 +1742841000000,3004.155,3005.905,3003.745,3005.475,0.1156 +1742841300000,3005.475,3006.135,3004.285,3005.445,0.1105 +1742841600000,3005.585,3007.565,3005.285,3007.425,0.0934 +1742841900000,3007.395,3007.995,3006.585,3007.065,0.1241 +1742842200000,3007.075,3007.425,3006.015,3006.595,0.1463 +1742842500000,3006.645,3007.105,3006.425,3006.625,0.0836 +1742842800000,3006.685,3007.135,3005.695,3006.205,0.2023 +1742843100000,3006.175,3007.915,3006.175,3007.905,0.1307 +1742843400000,3007.815,3007.905,3006.628,3007.005,0.1302 +1742843700000,3006.995,3008.105,3006.675,3007.745,0.127 +1742844000000,3007.745,3007.745,3005.685,3006.058,0.0967 +1742844300000,3006.085,3006.195,3005.095,3005.215,0.0858 +1742844600000,3005.235,3005.855,3004.938,3005.165,0.1501 +1742844900000,3005.145,3005.935,3004.888,3005.705,0.1432 +1742845200000,3005.705,3006.605,3005.485,3006.365,0.1266 +1742845500000,3006.395,3006.455,3005.665,3005.965,0.1768 +1742845800000,3005.945,3006.505,3004.805,3005.125,0.2117 +1742846100000,3005.325,3006.585,3005.115,3005.975,0.2628 +1742846400000,3005.969,3006.335,3005.465,3006.165,0.1032 +1742846700000,3006.165,3006.955,3005.985,3006.725,0.0619 +1742847000000,3006.945,3007.425,3006.925,3007.125,0.0743 +1742847300000,3007.115,3009.625,3006.965,3009.525,0.0941 +1742847600000,3009.655,3012.215,3009.605,3012.185,0.2075 +1742847900000,3012.125,3012.165,3010.835,3011.385,0.1417 +1742848200000,3011.395,3011.895,3011.235,3011.695,0.1145 +1742848500000,3011.735,3013.035,3011.555,3012.835,0.1818 +1742848800000,3012.835,3013.235,3012.705,3012.845,0.1751 +1742849100000,3012.845,3014.475,3012.755,3014.075,0.1828 +1742849400000,3014.015,3014.115,3012.505,3012.675,0.1121 +1742849700000,3012.625,3012.935,3011.435,3011.435,0.1134 +1742853600000,3011.415,3012.315,3010.615,3011.625,0.0993 +1742853900000,3011.625,3011.625,3010.448,3010.725,0.0273 +1742854200000,3010.725,3011.415,3010.348,3011.135,0.0434 +1742854500000,3011.125,3011.805,3011.065,3011.765,0.0839 +1742854800000,3011.765,3012.085,3011.655,3011.875,0.0473 +1742855100000,3011.905,3012.055,3010.955,3010.955,0.0459 +1742855400000,3010.955,3010.965,3010.168,3010.415,0.0588 +1742855700000,3010.415,3010.635,3009.665,3009.785,0.0701 +1742856000000,3009.785,3010.165,3009.618,3009.618,0.0538 +1742856300000,3009.618,3010.125,3008.938,3009.945,0.0518 +1742856600000,3009.945,3012.075,3009.728,3011.468,0.0597 +1742856900000,3011.475,3011.775,3011.015,3011.168,0.019 +1742857200000,3011.205,3011.758,3011.168,3011.498,0.048 +1742857500000,3011.548,3012.048,3011.518,3011.695,0.0862 +1742857800000,3011.705,3011.725,3011.165,3011.165,0.0188 +1742858100000,3011.255,3011.275,3010.635,3010.635,0.0377 +1742858400000,3010.668,3011.495,3010.475,3011.375,0.0896 +1742858700000,3011.395,3011.895,3010.865,3011.725,0.0245 +1742859000000,3011.765,3012.035,3010.735,3010.948,0.0638 +1742859300000,3010.948,3010.948,3009.928,3010.195,0.0869 +1742859600000,3010.158,3010.228,3009.225,3009.348,0.1109 +1742859900000,3009.348,3010.285,3009.205,3009.895,0.1375 +1742860200000,3009.895,3010.295,3009.515,3009.555,0.0244 +1742860500000,3009.575,3009.755,3009.458,3009.595,0.0187 +1742860800000,3009.615,3010.135,3008.855,3009.385,0.0898 +1742861100000,3009.365,3010.775,3009.265,3010.665,0.0459 +1742861400000,3010.635,3011.345,3010.448,3010.995,0.0355 +1742861700000,3010.955,3011.075,3009.728,3010.715,0.1049 +1742862000000,3010.745,3011.635,3010.678,3011.238,0.0685 +1742862300000,3011.228,3011.228,3010.295,3010.458,0.0195 +1742862600000,3010.458,3012.025,3010.458,3011.665,0.0741 +1742862900000,3011.635,3011.778,3011.318,3011.585,0.0306 +1742863200000,3011.545,3011.805,3010.718,3010.805,0.027 +1742863500000,3010.765,3011.565,3010.728,3011.295,0.027 +1742863800000,3011.308,3014.715,3011.295,3014.245,0.0769 +1742864100000,3014.295,3014.455,3013.575,3013.905,0.0652 +1742864400000,3013.968,3014.395,3012.515,3013.915,0.1872 +1742864700000,3013.835,3014.335,3012.845,3013.198,0.1364 +1742865000000,3013.248,3013.395,3012.375,3012.495,0.1047 +1742865300000,3012.505,3013.295,3011.458,3011.535,0.098 +1742865600000,3011.555,3011.875,3010.748,3010.948,0.0775 +1742865900000,3010.855,3012.348,3010.428,3012.048,0.1548 +1742866200000,3012.048,3013.455,3011.995,3013.245,0.1285 +1742866500000,3013.298,3013.745,3012.205,3013.435,0.0824 +1742866800000,3013.418,3014.255,3012.475,3013.948,0.1569 +1742867100000,3013.988,3014.315,3012.325,3012.915,0.1216 +1742867400000,3012.875,3013.348,3012.218,3012.218,0.1422 +1742867700000,3012.218,3012.245,3011.198,3011.665,0.0923 +1742868000000,3011.665,3011.665,3009.795,3009.815,0.1042 +1742868300000,3009.825,3010.715,3008.405,3010.275,0.1351 +1742868600000,3010.305,3011.505,3009.285,3011.045,0.0989 +1742868900000,3011.025,3012.165,3011.008,3011.725,0.0555 +1742869200000,3011.705,3012.075,3010.355,3010.545,0.0629 +1742869500000,3010.498,3010.585,3009.405,3009.855,0.0791 +1742869800000,3009.875,3010.195,3009.445,3010.185,0.1388 +1742870100000,3010.168,3011.415,3010.028,3010.738,0.1192 +1742870400000,3010.778,3010.865,3009.315,3010.425,0.1221 +1742870700000,3010.425,3010.795,3008.105,3008.305,0.1745 +1742871000000,3008.295,3008.885,3007.315,3008.565,0.1256 +1742871300000,3008.525,3009.245,3008.125,3008.925,0.0802 +1742871600000,3008.975,3009.925,3008.375,3009.855,0.0924 +1742871900000,3009.875,3011.465,3009.715,3011.305,0.1105 +1742872200000,3011.305,3012.445,3010.715,3012.245,0.117 +1742872500000,3012.275,3013.265,3011.885,3013.135,0.0799 +1742872800000,3013.055,3014.698,3012.965,3014.155,0.1693 +1742873100000,3014.135,3014.505,3013.648,3014.235,0.1454 +1742873400000,3014.235,3015.465,3014.078,3014.345,0.1047 +1742873700000,3014.365,3014.945,3014.195,3014.845,0.0869 +1742874000000,3014.855,3016.085,3014.585,3015.835,0.1105 +1742874300000,3015.835,3015.835,3014.795,3015.075,0.0709 +1742874600000,3015.115,3015.345,3014.755,3015.195,0.0593 +1742874900000,3015.225,3015.785,3014.925,3015.135,0.1098 +1742875200000,3015.235,3015.565,3014.605,3014.715,0.1184 +1742875500000,3014.715,3016.215,3014.508,3015.565,0.1024 +1742875800000,3015.565,3015.755,3015.075,3015.315,0.0734 +1742876100000,3015.325,3015.415,3014.478,3015.045,0.069 +1742876400000,3015.025,3015.525,3014.565,3015.415,0.0418 +1742876700000,3015.315,3015.505,3015.015,3015.265,0.0326 +1742877000000,3015.275,3015.975,3015.195,3015.475,0.0397 +1742877300000,3015.525,3016.165,3015.295,3015.695,0.0521 +1742877600000,3015.665,3015.875,3014.988,3015.085,0.0518 +1742877900000,3015.115,3015.785,3015.025,3015.485,0.0556 +1742878200000,3015.515,3016.145,3015.308,3015.745,0.0764 +1742878500000,3015.715,3015.965,3014.895,3014.995,0.1023 +1742878800000,3014.978,3017.105,3014.075,3017.055,0.1143 +1742879100000,3017.095,3017.445,3016.725,3017.315,0.0656 +1742879400000,3017.315,3018.845,3017.305,3018.345,0.1147 +1742879700000,3018.335,3018.915,3017.615,3017.875,0.0699 +1742880000000,3017.885,3019.785,3017.655,3019.545,0.1115 +1742880300000,3019.545,3020.895,3019.435,3019.935,0.1245 +1742880600000,3019.975,3019.975,3018.275,3018.565,0.0963 +1742880900000,3018.558,3019.195,3018.405,3018.435,0.0757 +1742881200000,3018.408,3018.435,3017.648,3018.285,0.1269 +1742881500000,3018.165,3019.148,3017.598,3017.718,0.2203 +1742881800000,3017.708,3017.778,3016.488,3016.615,0.1661 +1742882100000,3016.695,3018.135,3016.505,3018.125,0.0913 +1742882400000,3018.108,3018.485,3017.205,3017.365,0.1803 +1742882700000,3017.365,3017.485,3016.018,3016.045,0.2135 +1742883000000,3016.065,3016.685,3015.265,3016.368,0.2838 +1742883300000,3016.408,3016.655,3015.708,3015.845,0.1793 +1742883600000,3015.875,3016.665,3015.305,3016.085,0.2278 +1742883900000,3016.148,3017.065,3015.795,3016.445,0.2401 +1742884200000,3016.398,3016.955,3015.888,3016.535,0.1642 +1742884500000,3016.605,3017.155,3015.668,3015.725,0.1924 +1742884800000,3015.668,3016.135,3015.125,3015.385,0.3402 +1742885100000,3015.345,3015.645,3014.595,3015.125,0.2363 +1742885400000,3015.165,3016.995,3015.085,3016.848,0.3278 +1742885700000,3016.878,3018.305,3016.848,3017.515,0.2345 +1742886000000,3017.525,3017.895,3016.335,3016.698,0.1122 +1742886300000,3016.465,3016.855,3015.338,3016.755,0.0963 +1742886600000,3016.735,3017.355,3016.605,3017.035,0.1062 +1742886900000,3017.015,3017.105,3014.965,3015.025,0.1003 +1742887200000,3015.055,3015.305,3013.008,3013.195,0.1521 +1742887500000,3013.195,3014.955,3013.035,3014.505,0.1392 +1742887800000,3014.565,3016.385,3014.565,3015.515,0.2427 +1742888100000,3015.515,3015.515,3013.728,3013.728,0.1261 +1742888400000,3013.728,3013.945,3012.425,3012.855,0.0688 +1742888700000,3013.078,3013.248,3012.565,3012.568,0.1251 +1742889000000,3012.568,3013.055,3012.258,3012.545,0.186 +1742889300000,3012.545,3012.675,3010.218,3010.915,0.471 +1742889600000,3010.915,3012.365,3010.915,3011.405,0.4823 +1742889900000,3011.405,3012.188,3010.418,3011.968,0.3082 +1742890200000,3011.925,3015.055,3011.615,3013.295,0.4541 +1742890500000,3013.295,3013.798,3012.678,3013.675,0.22 +1742890800000,3013.608,3016.525,3013.138,3016.235,0.4129 +1742891100000,3016.205,3017.945,3015.955,3017.835,0.1712 +1742891400000,3017.885,3020.005,3017.505,3019.025,0.2686 +1742891700000,3018.995,3020.245,3018.625,3020.135,0.2133 +1742892000000,3020.135,3020.245,3018.155,3019.895,0.1384 +1742892300000,3019.875,3021.045,3019.665,3020.495,0.1875 +1742892600000,3020.475,3021.475,3020.475,3021.308,0.1063 +1742892900000,3021.298,3021.695,3020.175,3021.175,0.0697 +1742893200000,3021.055,3021.405,3020.665,3020.918,0.0936 +1742893500000,3020.908,3021.115,3019.575,3020.295,0.1013 +1742893800000,3020.335,3021.145,3020.265,3020.958,0.093 +1742894100000,3020.955,3021.455,3020.315,3020.495,0.0651 +1742894400000,3020.525,3021.615,3019.948,3021.515,0.0885 +1742894700000,3021.515,3021.705,3020.715,3020.965,0.0493 +1742895000000,3021.048,3021.285,3018.835,3019.915,0.0801 +1742895300000,3019.875,3020.905,3019.335,3020.655,0.1294 +1742895600000,3020.655,3021.015,3019.965,3020.965,0.0522 +1742895900000,3020.945,3022.815,3020.825,3022.545,0.1179 +1742896200000,3022.585,3023.385,3022.058,3022.188,0.1076 +1742896500000,3022.188,3023.215,3021.895,3023.185,0.1036 +1742896800000,3023.185,3023.465,3022.665,3022.905,0.096 +1742897100000,3022.865,3023.845,3022.675,3023.275,0.0915 +1742897400000,3023.295,3024.685,3023.185,3023.775,0.1198 +1742897700000,3023.795,3024.185,3023.475,3023.975,0.0883 +1742898000000,3023.985,3024.165,3021.955,3022.495,0.2096 +1742898300000,3022.495,3022.848,3021,3021.148,0.2397 +1742898600000,3021.148,3021.988,3020.438,3021.288,0.1402 +1742898900000,3021.468,3023.735,3021.385,3023.348,0.0938 +1742899200000,3023.275,3023.468,3022.358,3022.935,0.1165 +1742899500000,3022.808,3024.125,3022.425,3023.765,0.0899 +1742899800000,3023.735,3024.265,3022.695,3022.695,0.0655 +1742900100000,3022.755,3023.725,3022.685,3023.355,0.0485 +1742900400000,3023.378,3024.325,3023.215,3024.155,0.0544 +1742900700000,3024.185,3024.605,3022.995,3024.505,0.0833 +1742901000000,3024.525,3024.715,3023.775,3024.115,0.0694 +1742901300000,3024.115,3024.985,3024.025,3024.355,0.0879 +1742901600000,3024.385,3025.225,3023.265,3023.445,0.0797 +1742901900000,3023.415,3025.075,3023.345,3024.965,0.0992 +1742902200000,3024.995,3026.305,3024.705,3024.865,0.1369 +1742902500000,3024.865,3025.415,3024.085,3024.105,0.0899 +1742902800000,3024.065,3024.685,3022.605,3023.265,0.138 +1742903100000,3023.285,3023.565,3021.605,3022.335,0.1141 +1742903400000,3022.305,3022.905,3021.115,3021.865,0.1247 +1742903700000,3021.895,3021.915,3020.128,3020.415,0.1656 +1742904000000,3020.395,3021.855,3018.498,3018.498,0.4642 +1742904300000,3018.498,3019.036,3016.595,3016.795,0.457 +1742904600000,3016.815,3017.948,3015.438,3017.848,0.2524 +1742904900000,3017.858,3018.648,3016.048,3016.148,0.2285 +1742905200000,3016.048,3016.878,3013.938,3015.948,0.2724 +1742905500000,3016.135,3016.915,3015.755,3016.368,0.1292 +1742905800000,3016.385,3019.565,3016.385,3018.215,0.0923 +1742906100000,3018.175,3019.948,3017.088,3017.098,0.1409 +1742906400000,3017.098,3019.248,3016.665,3018.488,0.1404 +1742906700000,3018.488,3019.948,3018.208,3019.665,0.079 +1742907000000,3019.645,3020.875,3018.705,3020.755,0.0907 +1742907300000,3020.755,3023.015,3020.095,3021.568,0.0889 +1742907600000,3020.995,3022.955,3020.635,3022.205,0.1091 +1742907900000,3022.155,3023.555,3021.665,3022.685,0.1348 +1742908200000,3022.635,3024.965,3022.635,3024.175,0.143 +1742908500000,3024.155,3024.485,3020.845,3021.475,0.2245 +1742908800000,3021.455,3023.225,3021.285,3023.025,0.1365 +1742909100000,3023.065,3023.945,3022.178,3023.115,0.1348 +1742909400000,3023.075,3025.105,3023.075,3025.015,0.2778 +1742909700000,3024.955,3028.828,3024.795,3027.745,0.4857 +1742910000000,3027.745,3030.475,3027.085,3027.398,0.4377 +1742910300000,3027.395,3029.855,3026.165,3028.455,0.2263 +1742910600000,3028.465,3030.145,3028.105,3028.398,0.2461 +1742910900000,3028.445,3029.225,3027.085,3028.005,0.1394 +1742911200000,3027.985,3033.715,3027.445,3033.545,0.2659 +1742911500000,3033.605,3035.905,3033.605,3034.545,0.7754 +1742911800000,3034.565,3034.728,3030.765,3032.195,0.6091 +1742912100000,3032.165,3033.685,3028.915,3030.685,0.6087 +1742912400000,3030.725,3030.955,3027.205,3028.095,0.6208 +1742912700000,3028.075,3029.175,3027.395,3027.935,0.8234 +1742913000000,3027.895,3029.655,3025.375,3027.785,0.9618 +1742913300000,3027.785,3029.945,3026.755,3029.905,0.5029 +1742913600000,3029.885,3030.675,3029.578,3030.275,0.3326 +1742913900000,3030.275,3030.525,3028.145,3028.185,0.3755 +1742914200000,3028.185,3028.445,3025.685,3027.915,0.2621 +1742914500000,3027.895,3028.635,3024.845,3024.865,0.218 +1742914800000,3024.875,3027.915,3024.445,3025.475,0.3483 +1742915100000,3025.445,3026.395,3024.385,3024.595,0.4834 +1742915400000,3024.575,3024.865,3020.818,3022.795,0.4951 +1742915700000,3022.805,3023.435,3020.665,3020.885,0.5975 +1742916000000,3020.885,3022.365,3020.685,3021.975,0.5801 +1742916300000,3022.075,3023.245,3021.405,3022.475,0.6393 +1742916600000,3022.575,3023.965,3017.768,3023.845,0.5489 +1742916900000,3023.855,3024.845,3022.065,3022.165,0.367 +1742917200000,3022.165,3023.225,3020.635,3022.975,0.1861 +1742917500000,3023.045,3023.095,3021.595,3022.068,0.2333 +1742917800000,3022.105,3022.398,3021.325,3021.495,0.2173 +1742918100000,3021.495,3021.928,3020.775,3021.305,0.4555 +1742918400000,3021.395,3022.865,3021.175,3022.655,0.4116 +1742918700000,3022.675,3023.755,3021.275,3023.555,0.3017 +1742919000000,3023.555,3024.215,3023.005,3023.775,0.2948 +1742919300000,3023.835,3023.945,3021.998,3022.035,0.3096 +1742919600000,3022.035,3024.025,3022.005,3023.465,0.3589 +1742919900000,3023.445,3023.545,3022.065,3022.375,0.2292 +1742920200000,3022.345,3023.735,3022.065,3023.535,0.125 +1742920500000,3023.555,3024.235,3022.925,3023.645,0.1299 +1742920800000,3023.655,3024.465,3023.035,3023.815,0.1097 +1742921100000,3023.845,3025.445,3023.685,3024.585,0.1058 +1742921400000,3024.635,3025.235,3024.205,3024.905,0.1011 +1742921700000,3024.905,3025.075,3022.945,3023.005,0.161 +1742922000000,3023.065,3023.105,3021.245,3022.235,0.2004 +1742922300000,3022.245,3023.125,3022.125,3022.915,0.1147 +1742922600000,3022.855,3023.005,3021.645,3021.795,0.1515 +1742922900000,3021.845,3022.705,3021.635,3022.535,0.1814 +1742923200000,3022.515,3022.935,3020.525,3021.845,0.2144 +1742923500000,3021.715,3022.175,3019.565,3021.155,0.2275 +1742923800000,3021.465,3021.815,3019.735,3020.615,0.1822 +1742924100000,3020.615,3022.215,3020.485,3021.715,0.1161 +1742924400000,3021.765,3022.545,3021.645,3021.855,0.1217 +1742924700000,3021.865,3022.025,3020.605,3021.055,0.1534 +1742925000000,3021.265,3022.355,3021.075,3021.965,0.1209 +1742925300000,3021.995,3022.795,3021.755,3022.535,0.1607 +1742925600000,3022.515,3022.585,3021.405,3021.695,0.1353 +1742925900000,3021.695,3022.055,3020.805,3021.915,0.1233 +1742926200000,3021.925,3022.735,3021.895,3022.015,0.1269 +1742926500000,3021.985,3022.215,3019.918,3019.985,0.2057 +1742926800000,3020.025,3020.061,3018.875,3019.175,0.3781 +1742927100000,3019.135,3019.291,3018.315,3018.675,0.3616 +1742927400000,3018.645,3019.375,3017.905,3017.965,0.2362 +1742927700000,3017.965,3018.345,3017.848,3018.125,0.0667 +1742928000000,3018.125,3018.605,3017.738,3018.595,0.064 +1742928300000,3018.585,3018.805,3017.665,3017.965,0.0744 +1742928600000,3017.965,3019.005,3017.578,3018.795,0.0655 +1742928900000,3018.755,3018.885,3018.105,3018.355,0.1009 +1742929200000,3018.349,3019.005,3017.575,3018.885,0.0574 +1742929500000,3018.865,3019.175,3018.735,3019.045,0.0472 +1742929800000,3018.965,3019.465,3018.615,3019.445,0.0389 +1742930100000,3019.495,3019.495,3018.885,3018.955,0.0359 +1742930400000,3018.955,3019.445,3018.565,3018.995,0.0902 +1742930700000,3018.989,3019.005,3018.555,3018.675,0.0602 +1742931000000,3018.655,3019.625,3018.615,3019.585,0.0452 +1742931300000,3019.675,3019.775,3018.755,3019.085,0.079 +1742931600000,3019.095,3020.048,3018.995,3019.925,0.0774 +1742931900000,3019.945,3020.615,3019.755,3020.355,0.0542 +1742932200000,3020.295,3020.355,3018.748,3018.885,0.0926 +1742932500000,3018.875,3019.585,3018.565,3019.548,0.1363 +1742932800000,3019.545,3019.545,3019.135,3019.405,0.0243 +1742933100000,3019.375,3019.775,3018.665,3019.565,0.0301 +1742933400000,3019.565,3020.085,3019.525,3019.825,0.0355 +1742933700000,3019.795,3020.515,3019.765,3020.305,0.0262 +1742934000000,3020.225,3020.375,3019.915,3020.255,0.0256 +1742934300000,3020.285,3020.335,3019.625,3019.655,0.0215 +1742934600000,3019.695,3020.288,3019.665,3020.288,0.0203 +1742934900000,3020.288,3020.365,3019.745,3019.885,0.0206 +1742935200000,3019.895,3020.215,3019.895,3020.055,0.0205 +1742935500000,3020.065,3020.585,3019.775,3020.425,0.0208 +1742935800000,3020.375,3020.375,3019.635,3019.668,0.0172 +1742936100000,3019.635,3020.325,3019.535,3019.675,0.0224 +1742940000000,3018.745,3020.865,3018.698,3020.835,0.0395 +1742940300000,3020.835,3022.035,3020.375,3021.585,0.038 +1742940600000,3021.615,3022.035,3021.405,3021.725,0.0172 +1742940900000,3021.675,3021.675,3020.455,3020.555,0.0211 +1742941200000,3020.468,3020.805,3020.125,3020.525,0.0242 +1742941500000,3020.505,3021.305,3020.485,3021.225,0.0077 +1742941800000,3021.195,3021.195,3020.135,3020.205,0.0077 +1742942100000,3020.268,3020.875,3020.255,3020.855,0.0081 +1742942400000,3020.885,3021.275,3020.675,3020.675,0.017 +1742942700000,3020.655,3020.745,3020.458,3020.575,0.0155 +1742943000000,3020.595,3021.135,3020.575,3020.805,0.0178 +1742943300000,3020.805,3021.275,3020.805,3020.948,0.0184 +1742943600000,3020.995,3021.148,3020.588,3020.948,0.028 +1742943900000,3021.048,3021.258,3020.935,3021.148,0.018 +1742944200000,3021.148,3021.275,3020.805,3020.825,0.012 +1742944500000,3020.925,3021.135,3020.545,3020.685,0.0115 +1742944800000,3020.675,3021.395,3020.545,3021.295,0.0117 +1742945100000,3021.295,3021.445,3020.915,3021.035,0.0145 +1742945400000,3020.975,3021.495,3020.585,3021.425,0.0245 +1742945700000,3021.425,3021.665,3021.075,3021.335,0.014 +1742946000000,3021.315,3021.355,3020.935,3021.075,0.0032 +1742946300000,3021.015,3021.155,3020.295,3020.715,0.0172 +1742946600000,3020.705,3021.495,3020.455,3021.315,0.0119 +1742946900000,3021.275,3021.275,3020.535,3020.775,0.03 +1742947200000,3020.765,3021.445,3020.625,3021.015,0.038 +1742947500000,3020.975,3021.275,3020.775,3021.005,0.0136 +1742947800000,3021.025,3021.265,3020.565,3021.175,0.0165 +1742948100000,3021.145,3021.475,3020.948,3021.345,0.0215 +1742948400000,3021.325,3022.018,3021.198,3021.495,0.0406 +1742948700000,3021.495,3021.495,3020.345,3020.345,0.0184 +1742949000000,3020.175,3021.105,3019.925,3020.235,0.0486 +1742949300000,3020.235,3020.235,3017.815,3018.125,0.0945 +1742949600000,3018.165,3018.615,3017.775,3017.865,0.0593 +1742949900000,3017.805,3018.555,3017.728,3018.275,0.0785 +1742950200000,3018.275,3018.855,3017.765,3017.825,0.0574 +1742950500000,3017.845,3018.155,3017.625,3017.865,0.0916 +1742950800000,3017.845,3017.911,3016.208,3016.555,0.3543 +1742951100000,3016.515,3017.448,3016.208,3016.748,0.1711 +1742951400000,3016.748,3018.748,3016.238,3018.565,0.2067 +1742951700000,3018.565,3020.155,3018.505,3018.605,0.1987 +1742952000000,3018.635,3018.755,3017.425,3017.925,0.1991 +1742952300000,3018.068,3019.345,3018.015,3018.265,0.1118 +1742952600000,3018.335,3020.085,3017.925,3019.615,0.1918 +1742952900000,3019.615,3020.875,3019.545,3020.105,0.0916 +1742953200000,3020.085,3022.455,3019.815,3022.415,0.0871 +1742953500000,3022.395,3023.235,3021.755,3022.255,0.0804 +1742953800000,3022.245,3024.285,3021.915,3023.925,0.0783 +1742954100000,3024.095,3025.245,3023.845,3024.595,0.1159 +1742954400000,3024.635,3026.105,3023.555,3024.495,0.1057 +1742954700000,3024.495,3025.845,3024.375,3024.705,0.109 +1742955000000,3024.705,3025.745,3024.495,3024.985,0.0917 +1742955300000,3024.975,3025.645,3024.515,3025.168,0.0698 +1742955600000,3024.935,3026.035,3024.935,3025.195,0.0859 +1742955900000,3025.175,3026.145,3024.535,3026.015,0.0662 +1742956200000,3026.015,3026.015,3024.645,3025.435,0.0894 +1742956500000,3025.425,3026.955,3025.328,3026.025,0.2737 +1742956800000,3026.055,3026.428,3023.195,3023.265,0.1602 +1742957100000,3023.248,3024.548,3022.948,3023.548,0.117 +1742957400000,3023.518,3023.848,3022.645,3023.115,0.1409 +1742957700000,3023.085,3024.165,3022.815,3024.015,0.0767 +1742958000000,3023.985,3023.985,3022.265,3022.835,0.0728 +1742958300000,3022.795,3022.835,3021.955,3022.095,0.0441 +1742958600000,3022.035,3022.368,3020.585,3020.585,0.1446 +1742958900000,3020.568,3020.918,3020,3020.115,0.1763 +1742959200000,3020.125,3020.745,3019.195,3019.235,0.145 +1742959500000,3019.235,3019.825,3018.535,3018.535,0.4066 +1742959800000,3018.535,3019.205,3017.905,3018.395,0.4154 +1742960100000,3018.355,3018.565,3017.5,3017.5,0.1462 +1742960400000,3017.5,3019.235,3016.455,3018.438,0.15 +1742960700000,3018.478,3018.728,3016.775,3017.015,0.1363 +1742961000000,3016.995,3017.555,3016.268,3016.375,0.2041 +1742961300000,3016.375,3017.385,3016.208,3017.385,0.1217 +1742961600000,3017.358,3017.385,3016.228,3016.598,0.1063 +1742961900000,3016.588,3016.605,3015.758,3016.315,0.1111 +1742962200000,3016.295,3016.775,3016.215,3016.705,0.0554 +1742962500000,3016.675,3017.375,3016.188,3016.548,0.0917 +1742962800000,3016.548,3016.638,3015.858,3016.308,0.1131 +1742963100000,3016.258,3016.258,3015.255,3015.405,0.1043 +1742963400000,3015.415,3015.475,3014.845,3015.295,0.0452 +1742963700000,3015.348,3015.435,3014.668,3014.955,0.0228 +1742964000000,3014.995,3015.148,3014.598,3014.785,0.021 +1742964300000,3014.725,3015.048,3014.495,3014.948,0.0332 +1742964600000,3014.948,3015.398,3014.385,3014.485,0.1031 +1742964900000,3014.505,3015.035,3014.015,3015.015,0.0713 +1742965200000,3015.055,3015.535,3014.048,3015.325,0.0668 +1742965500000,3015.285,3016.268,3013.248,3013.748,0.1982 +1742965800000,3013.748,3014.895,3013.048,3014.825,0.0882 +1742966100000,3014.875,3015.805,3014.705,3015.495,0.0661 +1742966400000,3015.525,3015.815,3014.885,3015.025,0.0424 +1742966700000,3015.005,3015.885,3014.715,3015.845,0.05 +1742967000000,3015.895,3017.528,3015.198,3016.915,0.2253 +1742967300000,3016.948,3018.555,3016.695,3017.965,0.1127 +1742967600000,3017.935,3019.225,3017.808,3019.225,0.0792 +1742967900000,3019.315,3020.368,3018.635,3020.038,0.1226 +1742968200000,3020.035,3021.695,3019.655,3021.605,0.1147 +1742968500000,3021.635,3023.885,3021.525,3022.655,0.2497 +1742968800000,3022.625,3024.005,3021.878,3023.335,0.2567 +1742969100000,3023.335,3025.105,3023.285,3024.315,0.2153 +1742969400000,3024.265,3025.005,3023.525,3024.595,0.296 +1742969700000,3024.575,3024.705,3023.105,3023.225,0.3253 +1742970000000,3023.205,3024.695,3023.065,3024.505,0.2224 +1742970300000,3024.545,3025.595,3024.415,3024.915,0.1116 +1742970600000,3024.935,3025.435,3024.615,3024.925,0.119 +1742970900000,3024.955,3025.645,3024.335,3024.435,0.1176 +1742971200000,3024.425,3025.555,3023.985,3024.745,0.1059 +1742971500000,3024.715,3025.265,3024.575,3025.155,0.0995 +1742971800000,3025.178,3025.855,3024.745,3025.455,0.0865 +1742972100000,3025.445,3026.165,3025.435,3026.045,0.0634 +1742972400000,3026.035,3026.445,3024.835,3025.915,0.1019 +1742972700000,3025.885,3027.348,3025.658,3026.518,0.1249 +1742973000000,3026.558,3026.848,3025.805,3026.225,0.1215 +1742973300000,3026.195,3026.575,3025.488,3025.998,0.0709 +1742973600000,3025.995,3026.695,3025.135,3025.745,0.091 +1742973900000,3025.745,3027.035,3025.445,3026.048,0.0734 +1742974200000,3026.045,3028.035,3026.045,3027.825,0.0779 +1742974500000,3027.775,3028.525,3027.075,3027.475,0.0844 +1742974800000,3027.495,3028.835,3027.458,3028.685,0.0713 +1742975100000,3028.665,3029.575,3028.465,3029.555,0.1017 +1742975400000,3029.565,3030.255,3028.845,3029.295,0.0698 +1742975700000,3029.335,3030.628,3029.005,3030.365,0.1054 +1742976000000,3030.345,3031.945,3030.318,3030.465,0.1065 +1742976300000,3030.465,3031.325,3030.185,3031.125,0.0934 +1742976600000,3031.145,3031.405,3028.735,3028.765,0.2215 +1742976900000,3028.765,3028.775,3027.635,3028.455,0.3192 +1742977200000,3028.445,3028.505,3026.128,3026.205,0.3586 +1742977500000,3026.205,3027.955,3026.148,3027.455,0.2144 +1742977800000,3027.455,3027.848,3026.965,3027.848,0.1234 +1742978100000,3027.715,3027.848,3026.105,3026.155,0.218 +1742978400000,3026.175,3026.925,3025.935,3026.485,0.2346 +1742978700000,3026.485,3026.485,3025.388,3025.618,0.2374 +1742979000000,3025.608,3025.648,3023.435,3023.755,0.3914 +1742979300000,3023.735,3024.825,3023.505,3023.905,0.3138 +1742979600000,3023.935,3024.065,3022.435,3023.355,0.4534 +1742979900000,3023.335,3023.655,3022.045,3022.485,0.4653 +1742980200000,3022.485,3023.465,3021.048,3021.348,0.3317 +1742980500000,3021.448,3021.455,3020,3020.275,0.3055 +1742980800000,3020.275,3020.915,3020,3020.115,0.2473 +1742981100000,3020.105,3020.455,3019.585,3019.595,0.1971 +1742981400000,3019.595,3019.941,3017.265,3018.555,0.4064 +1742981700000,3018.555,3019.795,3017.705,3018.525,0.4174 +1742982000000,3018.545,3019.365,3017.755,3019.195,0.4072 +1742982300000,3019.205,3019.365,3017.495,3018.848,0.283 +1742982600000,3018.825,3019.748,3018.695,3019.458,0.1583 +1742982900000,3019.455,3020.115,3018.395,3018.505,0.1936 +1742983200000,3018.368,3018.948,3017.515,3018.835,0.2666 +1742983500000,3018.875,3020.065,3018.148,3018.275,0.3416 +1742983800000,3018.255,3018.848,3016.855,3018.115,0.2195 +1742984100000,3018.115,3020.915,3018.095,3020.825,0.1191 +1742984400000,3020.865,3022.795,3020.615,3022.655,0.2553 +1742984700000,3022.695,3023.665,3022.575,3022.715,0.1832 +1742985000000,3022.695,3022.845,3021.655,3021.845,0.1113 +1742985300000,3021.805,3022.805,3021.265,3022.695,0.1077 +1742985600000,3022.725,3024.045,3022.435,3022.625,0.1996 +1742985900000,3022.615,3022.855,3021.325,3021.465,0.1527 +1742986200000,3021.325,3023.925,3020.945,3023.715,0.1538 +1742986500000,3023.815,3024.765,3023.085,3023.095,0.1465 +1742986800000,3023.075,3023.995,3023.055,3023.635,0.1062 +1742987100000,3023.635,3024.695,3023.635,3024.655,0.1545 +1742987400000,3024.505,3026.195,3024.415,3026.075,0.3311 +1742987700000,3026.065,3026.895,3025.775,3026.595,0.1499 +1742988000000,3026.595,3028.285,3026.575,3027.625,0.1571 +1742988300000,3027.635,3028.665,3026.675,3028.055,0.2017 +1742988600000,3028.115,3028.785,3027.495,3028.115,0.1104 +1742988900000,3028.165,3030.025,3028.035,3029.275,0.2115 +1742989200000,3029.315,3030.285,3028.575,3029.095,0.1783 +1742989500000,3029.055,3029.795,3027.795,3028.095,0.1908 +1742989800000,3028.095,3029.195,3027.815,3027.995,0.1491 +1742990100000,3028.005,3028.425,3026.315,3027.295,0.1651 +1742990400000,3027.335,3028.555,3026.688,3028.035,0.2316 +1742990700000,3028.035,3028.195,3025.485,3026.025,0.2259 +1742991000000,3026.025,3027.745,3025.445,3027.305,0.1877 +1742991300000,3027.255,3027.865,3026.545,3027.185,0.1449 +1742991600000,3027.155,3027.495,3025.285,3026.345,0.1952 +1742991900000,3026.355,3027.385,3025.458,3025.585,0.1198 +1742992200000,3025.525,3027.875,3025.045,3027.245,0.0962 +1742992500000,3027.148,3027.915,3025.255,3026.585,0.2986 +1742992800000,3026.605,3028.765,3026.215,3028.645,0.4168 +1742993100000,3028.695,3029.925,3028.225,3028.885,0.4038 +1742993400000,3028.925,3028.925,3027.075,3028.185,0.397 +1742993700000,3028.185,3028.255,3026.338,3026.925,0.3648 +1742994000000,3026.935,3027.275,3023.915,3024.785,0.4372 +1742994300000,3024.715,3025.515,3023.745,3024.655,0.3255 +1742994600000,3024.635,3025.385,3023.785,3025.365,0.3597 +1742994900000,3025.365,3025.755,3022.048,3022.948,0.4816 +1742995200000,3022.915,3024.045,3021.315,3023.335,0.3483 +1742995500000,3023.335,3025.548,3023.165,3024.448,0.3821 +1742995800000,3024.548,3025.54,3022.795,3022.865,0.4544 +1742996100000,3022.785,3023.295,3020.505,3020.735,0.49 +1742996400000,3020.775,3022.515,3019.625,3021.948,0.3368 +1742996700000,3021.948,3022.518,3018.935,3018.978,0.5919 +1742997000000,3018.975,3019.675,3017.625,3019.355,0.4586 +1742997300000,3019.348,3019.348,3015.585,3016.458,0.4921 +1742997600000,3016.448,3018.075,3014.675,3015.658,0.3019 +1742997900000,3015.648,3019.328,3014.988,3017.948,0.4169 +1742998200000,3017.848,3018.918,3017.135,3017.778,0.2995 +1742998500000,3017.828,3018.195,3015.855,3016.175,0.3379 +1742998800000,3016.215,3016.775,3015.175,3016.068,0.2488 +1742999100000,3016.108,3016.728,3014.898,3015.425,0.1996 +1742999400000,3015.365,3017.325,3014.905,3016.748,0.2418 +1742999700000,3016.765,3018.975,3016.748,3018.635,0.2074 +1743000000000,3018.635,3019.768,3018.498,3019.245,0.2183 +1743000300000,3019.245,3021.555,3019.218,3019.445,0.2383 +1743000600000,3019.439,3019.545,3016.335,3017.885,0.2295 +1743000900000,3017.855,3019.325,3017.248,3017.265,0.1403 +1743001200000,3017.335,3017.335,3012.125,3013.395,0.414 +1743001500000,3013.558,3016.595,3012.555,3016.115,0.2878 +1743001800000,3016.055,3017.465,3015.715,3017.205,0.1547 +1743002100000,3017.165,3018.725,3016.178,3016.955,0.2061 +1743002400000,3016.955,3017.735,3015.165,3015.225,0.1779 +1743002700000,3015.225,3017.035,3014.945,3016.058,0.1841 +1743003000000,3016.048,3017.745,3015.865,3016.885,0.1161 +1743003300000,3016.975,3018.645,3016.805,3017.745,0.1753 +1743003600000,3017.725,3017.955,3015.775,3016.455,0.1572 +1743003900000,3016.435,3017.755,3016.335,3017.198,0.1167 +1743004200000,3017.225,3017.298,3015.295,3015.425,0.1619 +1743004500000,3015.405,3016.095,3014.745,3015.775,0.1974 +1743004800000,3015.775,3017.335,3015.665,3016.805,0.2328 +1743005100000,3016.825,3017.495,3015.295,3016.075,0.1758 +1743005400000,3016.065,3017.405,3015.555,3017.305,0.1172 +1743005700000,3017.255,3018.485,3017.145,3018.095,0.1371 +1743006000000,3018.105,3019.365,3016.925,3019.365,0.1586 +1743006300000,3019.365,3019.895,3018.675,3018.955,0.16 +1743006600000,3018.955,3019.515,3017.798,3018.145,0.1349 +1743006900000,3018.225,3018.895,3016.995,3017.048,0.1208 +1743007200000,3017.005,3017.665,3015.335,3015.548,0.1264 +1743007500000,3015.548,3017.015,3015.348,3016.305,0.1063 +1743007800000,3016.255,3017.195,3016.135,3016.485,0.1197 +1743008100000,3016.395,3016.475,3015.025,3015.495,0.1364 +1743008400000,3015.489,3015.975,3015.155,3015.235,0.1236 +1743008700000,3015.235,3016.155,3015.115,3015.915,0.0899 +1743009000000,3015.905,3016.805,3015.675,3016.795,0.0856 +1743009300000,3016.715,3017.845,3016.195,3016.815,0.1277 +1743009600000,3016.815,3017.815,3016.815,3017.795,0.1261 +1743009900000,3017.825,3017.915,3016.485,3016.505,0.1661 +1743010200000,3016.545,3016.715,3015.385,3016.415,0.1252 +1743010500000,3016.405,3018.898,3016.035,3018.405,0.0944 +1743010800000,3018.405,3018.885,3017.535,3017.865,0.1279 +1743011100000,3017.935,3017.965,3016.525,3016.955,0.0811 +1743011400000,3017.025,3017.525,3016.385,3017.065,0.0779 +1743011700000,3017.125,3018.605,3017.005,3018.555,0.0707 +1743012000000,3018.605,3019.865,3018.505,3019.785,0.105 +1743012300000,3019.795,3020.685,3019.095,3020.098,0.0994 +1743012600000,3020.098,3020.135,3019.145,3019.625,0.1019 +1743012900000,3019.625,3020.275,3019.165,3019.635,0.0794 +1743013200000,3019.595,3020.235,3019.165,3019.985,0.0703 +1743013500000,3019.965,3020.575,3019.775,3020.465,0.0875 +1743013800000,3020.435,3020.605,3019.025,3019.195,0.0818 +1743014100000,3019.115,3019.655,3018.805,3018.875,0.0649 +1743014400000,3018.885,3020.155,3018.885,3019.755,0.087 +1743014700000,3019.798,3019.895,3018.745,3018.945,0.0975 +1743015000000,3018.945,3019.045,3017.935,3019.035,0.1009 +1743015300000,3018.985,3019.055,3018.045,3018.155,0.1059 +1743015600000,3018.165,3018.875,3017.495,3017.595,0.1506 +1743015900000,3017.565,3017.825,3016.835,3017.075,0.1118 +1743016200000,3017.135,3017.205,3015.545,3016.715,0.1064 +1743016500000,3016.705,3017.035,3016.148,3016.705,0.1567 +1743016800000,3016.705,3018.175,3016.705,3017.405,0.0959 +1743017100000,3017.445,3017.525,3016.825,3017.098,0.0666 +1743017400000,3017.075,3017.495,3016.205,3016.775,0.1442 +1743017700000,3016.775,3017.365,3015.865,3016.155,0.1454 +1743018000000,3016.165,3016.675,3015.755,3016.425,0.0912 +1743018300000,3016.425,3017.105,3016.425,3016.905,0.1067 +1743018600000,3016.899,3017.575,3016.155,3017.548,0.1056 +1743018900000,3017.548,3017.985,3016.928,3017.105,0.1358 +1743019200000,3017.145,3018.565,3017.035,3018.305,0.0398 +1743019500000,3018.305,3018.648,3018.215,3018.465,0.0268 +1743019800000,3018.415,3020.055,3018.148,3019.665,0.0338 +1743020100000,3019.675,3020.348,3019.255,3019.515,0.038 +1743020400000,3019.515,3020.298,3019.085,3019.298,0.038 +1743020700000,3019.295,3019.798,3019.295,3019.498,0.0221 +1743021000000,3019.598,3019.798,3019.265,3019.698,0.021 +1743021300000,3019.598,3021.675,3018.875,3020.948,0.0638 +1743021600000,3020.948,3021.648,3019.925,3020.148,0.0607 +1743021900000,3020.148,3020.948,3019.785,3020.048,0.0331 +1743022200000,3020.048,3020.248,3019.098,3019.248,0.0447 +1743022500000,3019.248,3019.565,3018.685,3018.685,0.0445 +1743026400000,3018.668,3020.648,3018.668,3020.248,0.0726 +1743026700000,3020.248,3020.348,3018.475,3018.748,0.0388 +1743027000000,3018.748,3019.598,3018.298,3018.365,0.0347 +1743027300000,3018.355,3020.745,3017.745,3020.535,0.0486 +1743027600000,3020.515,3020.715,3019.945,3020.245,0.025 +1743027900000,3020.198,3020.748,3019.998,3020.205,0.0145 +1743028200000,3020.105,3020.105,3019.548,3019.648,0.0341 +1743028500000,3019.695,3020.248,3019.548,3019.598,0.0304 +1743028800000,3019.698,3020.198,3018.655,3019.448,0.0272 +1743029100000,3019.448,3019.955,3019.265,3019.648,0.0289 +1743029400000,3019.718,3019.818,3018.718,3019.395,0.0324 +1743029700000,3019.375,3019.398,3018.515,3019.225,0.0244 +1743030000000,3019.205,3019.385,3018.148,3018.428,0.0983 +1743030300000,3018.468,3019.495,3017.298,3019.495,0.1163 +1743030600000,3019.448,3020.425,3019.035,3019.118,0.052 +1743030900000,3019.115,3019.198,3018.255,3018.478,0.0574 +1743031200000,3018.468,3019.835,3018.095,3019.565,0.0664 +1743031500000,3019.515,3020.595,3018.745,3020.455,0.0704 +1743031800000,3020.455,3020.985,3020.225,3020.525,0.0594 +1743032100000,3020.575,3021.115,3019.485,3019.648,0.0604 +1743032400000,3019.565,3020.285,3019.385,3020.135,0.0287 +1743032700000,3020.175,3021.505,3020.175,3021.435,0.0313 +1743033000000,3021.505,3021.605,3021.065,3021.265,0.0289 +1743033300000,3021.335,3021.525,3020.945,3021.395,0.0246 +1743033600000,3021.368,3023.745,3021.355,3023.615,0.0845 +1743033900000,3023.715,3024.955,3022.395,3022.515,0.0999 +1743034200000,3022.535,3023.395,3022.248,3023.085,0.0667 +1743034500000,3023.055,3023.055,3022.195,3022.385,0.0256 +1743034800000,3022.405,3023.535,3022.145,3023.365,0.0376 +1743035100000,3023.375,3023.455,3022.375,3023.185,0.0579 +1743035400000,3023.235,3023.625,3021.775,3021.798,0.0401 +1743035700000,3021.898,3022.085,3021.465,3021.548,0.0499 +1743036000000,3021.535,3023.048,3021.448,3022.948,0.0451 +1743036300000,3023.048,3023.835,3022.798,3023.475,0.0442 +1743036600000,3023.475,3024.765,3023.455,3024.675,0.0371 +1743036900000,3024.648,3025.595,3024.255,3025.125,0.0681 +1743037200000,3025.145,3027.055,3025.105,3026.205,0.1691 +1743037500000,3026.298,3027.025,3025.485,3025.598,0.0889 +1743037800000,3025.535,3026.315,3024.825,3025.315,0.0974 +1743038100000,3025.395,3026.505,3024.785,3026.295,0.104 +1743038400000,3026.265,3027.725,3026.048,3027.135,0.1013 +1743038700000,3027.155,3028.165,3026.325,3026.748,0.1187 +1743039000000,3026.848,3027.248,3025.555,3025.555,0.1018 +1743039300000,3025.498,3027.298,3025.015,3026.128,0.102 +1743039600000,3026.125,3026.825,3024.058,3024.498,0.3474 +1743039900000,3024.498,3025.108,3023.198,3023.798,0.1977 +1743040200000,3023.898,3024.098,3023.398,3023.898,0.0988 +1743040500000,3023.825,3023.998,3022.698,3023.298,0.1345 +1743040800000,3023.358,3024.675,3023.048,3024.595,0.1208 +1743041100000,3024.608,3025.865,3024.498,3025.705,0.1533 +1743041400000,3025.698,3026.385,3025.395,3025.868,0.1256 +1743041700000,3025.908,3026.675,3025.778,3026.495,0.1091 +1743042000000,3026.525,3027.405,3026.265,3027.028,0.07 +1743042300000,3027.018,3027.268,3026.455,3027.055,0.0897 +1743042600000,3027.055,3028.625,3026.958,3028.405,0.1542 +1743042900000,3028.428,3030.205,3028.405,3030.055,0.13 +1743043200000,3030.085,3032.685,3029.465,3031.065,0.1544 +1743043500000,3031.148,3031.548,3029.255,3030.515,0.2034 +1743043800000,3030.485,3031.635,3030.085,3031.515,0.1156 +1743044100000,3031.515,3031.995,3030.798,3031.445,0.132 +1743044400000,3031.475,3031.765,3029.855,3030.055,0.1039 +1743044700000,3029.935,3030.995,3029.435,3030.155,0.0729 +1743045000000,3030.125,3031.545,3029.795,3031.175,0.0849 +1743045300000,3031.175,3031.755,3030.578,3030.745,0.0728 +1743045600000,3030.765,3032.165,3030.748,3031.145,0.0928 +1743045900000,3031.175,3031.765,3030.708,3031.725,0.0873 +1743046200000,3031.745,3032.365,3031.095,3031.095,0.054 +1743046500000,3031.115,3032.028,3030.648,3032.025,0.0758 +1743046800000,3031.985,3033.375,3031.705,3032.335,0.0735 +1743047100000,3032.338,3032.865,3031.938,3032.138,0.0584 +1743047400000,3032.168,3033.005,3032.035,3032.905,0.0356 +1743047700000,3032.948,3034.075,3032.748,3033.465,0.0677 +1743048000000,3033.445,3033.685,3032.855,3033.655,0.0488 +1743048300000,3033.655,3035.865,3033.325,3034.995,0.0876 +1743048600000,3035.095,3035.585,3034.125,3034.885,0.1595 +1743048900000,3034.905,3035.175,3034.205,3035.065,0.076 +1743049200000,3035.055,3035.725,3034.375,3035.598,0.082 +1743049500000,3035.605,3037.325,3035.568,3037.045,0.1016 +1743049800000,3036.975,3037.605,3036.505,3037.145,0.138 +1743050100000,3037.145,3038.495,3035.625,3035.675,0.1087 +1743050400000,3035.685,3035.855,3034.175,3034.485,0.1549 +1743050700000,3034.365,3034.665,3032.025,3032.285,0.1706 +1743051000000,3032.298,3033.448,3031.518,3033.298,0.0756 +1743051300000,3033.398,3034.128,3033.018,3033.915,0.1207 +1743051600000,3033.965,3034.598,3033.398,3033.398,0.0588 +1743051900000,3033.398,3034.298,3031.878,3032.188,0.1409 +1743052200000,3032.178,3033.625,3031.428,3033.598,0.1865 +1743052500000,3033.498,3035.185,3033.348,3034.948,0.2186 +1743052800000,3034.948,3035.715,3034.215,3034.248,0.2071 +1743053100000,3034.248,3034.248,3032.265,3032.265,0.1392 +1743053400000,3032.255,3033.525,3031.415,3033.298,0.1069 +1743053700000,3033.298,3034.798,3032.148,3034.625,0.1926 +1743054000000,3034.675,3035.245,3032.995,3033.015,0.2956 +1743054300000,3033.055,3033.095,3031.275,3032.148,0.0731 +1743054600000,3032.148,3032.448,3030.308,3030.675,0.2104 +1743054900000,3030.655,3031.465,3029.098,3029.498,0.1817 +1743055200000,3029.498,3031.975,3027.758,3031.825,0.5228 +1743055500000,3031.905,3033.165,3028.975,3029.248,0.4318 +1743055800000,3029.225,3030.345,3028.275,3030.005,0.347 +1743056100000,3029.905,3030.815,3029.048,3029.555,0.2484 +1743056400000,3029.555,3029.905,3028.645,3028.815,0.2881 +1743056700000,3028.785,3029.205,3027.255,3027.615,0.287 +1743057000000,3027.615,3028.435,3027.465,3027.985,0.2007 +1743057300000,3027.955,3028.385,3027.305,3027.565,0.2678 +1743057600000,3027.585,3028.055,3027.315,3027.555,0.2323 +1743057900000,3027.555,3028.765,3026.535,3028.515,0.3063 +1743058200000,3028.545,3030.075,3028.535,3029.815,0.1588 +1743058500000,3029.835,3030.205,3028.175,3029.898,0.1945 +1743058800000,3029.815,3031.415,3029.095,3030.845,0.3454 +1743059100000,3030.825,3033.945,3030.815,3032.825,0.3458 +1743059400000,3032.875,3033.445,3030.688,3031.368,0.202 +1743059700000,3031.305,3032.448,3030.765,3031.748,0.153 +1743060000000,3031.708,3032.148,3030.768,3031.325,0.1427 +1743060300000,3031.315,3031.585,3030.648,3030.925,0.1232 +1743060600000,3030.925,3031.145,3029.395,3030.155,0.1603 +1743060900000,3030.135,3032.348,3030.135,3032.348,0.1036 +1743061200000,3032.348,3033.475,3031.998,3033.305,0.3118 +1743061500000,3033.305,3035.225,3032.305,3033.905,0.3178 +1743061800000,3033.905,3036.535,3033.448,3035.775,0.3563 +1743062100000,3035.775,3036.485,3035.445,3035.715,0.3692 +1743062400000,3035.825,3036.385,3034.098,3036.325,0.3544 +1743062700000,3036.415,3037.485,3035.495,3037.215,0.3113 +1743063000000,3037.265,3037.695,3036.105,3037.268,0.3362 +1743063300000,3037.258,3037.448,3036.265,3036.855,0.1863 +1743063600000,3036.835,3037.848,3035.265,3036.348,0.2758 +1743063900000,3036.448,3036.885,3035.215,3035.885,0.1912 +1743064200000,3035.885,3036.535,3034.405,3034.505,0.1358 +1743064500000,3034.505,3035.055,3033.685,3034.225,0.1688 +1743064800000,3034.195,3034.655,3033.585,3033.785,0.2168 +1743065100000,3033.815,3035.798,3033.565,3035.798,0.213 +1743065400000,3035.755,3037.175,3035.755,3036.825,0.3162 +1743065700000,3036.815,3037.148,3035.358,3035.905,0.283 +1743066000000,3035.915,3038.255,3035.295,3036.965,0.2241 +1743066300000,3036.965,3037.065,3035.735,3036.685,0.2044 +1743066600000,3036.715,3037.095,3036.295,3036.395,0.1362 +1743066900000,3036.415,3036.605,3035.268,3036.515,0.2651 +1743067200000,3036.535,3036.905,3035.198,3035.305,0.2915 +1743067500000,3035.288,3035.735,3034.535,3035.665,0.2734 +1743067800000,3035.615,3035.875,3034.875,3035.765,0.2577 +1743068100000,3035.765,3036.585,3035.765,3035.925,0.1295 +1743068400000,3035.985,3036.475,3034.458,3035.485,0.1491 +1743068700000,3035.475,3037.235,3034.865,3037.175,0.2617 +1743069000000,3037.175,3038.285,3037.055,3037.845,0.215 +1743069300000,3037.835,3040.975,3037.815,3039.815,0.4689 +1743069600000,3039.815,3043.095,3039.648,3041.478,0.4357 +1743069900000,3041.478,3045.948,3041.445,3044.855,0.2355 +1743070200000,3044.885,3046.525,3044.855,3045.825,0.1732 +1743070500000,3045.808,3050.705,3045.798,3049.675,0.2387 +1743070800000,3049.565,3050.865,3047.075,3050.718,0.2889 +1743071100000,3050.765,3053.325,3050.415,3051.975,0.1457 +1743071400000,3052.055,3054.395,3050.728,3052.705,0.3281 +1743071700000,3052.748,3055.665,3052.158,3052.158,0.232 +1743072000000,3052.285,3054.285,3051.588,3052.245,0.2339 +1743072300000,3052.255,3054.315,3051.328,3054.075,0.162 +1743072600000,3054.095,3054.485,3052.475,3052.698,0.136 +1743072900000,3052.698,3052.715,3051.048,3051.158,0.2067 +1743073200000,3051.228,3052.955,3050.225,3051.878,0.2268 +1743073500000,3051.878,3053.345,3051.385,3052.175,0.1032 +1743073800000,3052.175,3054.015,3051.875,3053.115,0.1988 +1743074100000,3053.085,3055.545,3051.828,3052.335,0.1467 +1743074400000,3052.305,3052.305,3050.975,3051.165,0.1858 +1743074700000,3051.145,3051.325,3048.648,3049.635,0.2074 +1743075000000,3049.665,3052.598,3049.555,3052.215,0.1187 +1743075300000,3052.235,3052.698,3050.835,3052.135,0.062 +1743075600000,3052.115,3053.158,3052.015,3052.395,0.0746 +1743075900000,3052.375,3052.905,3051.768,3052.355,0.1001 +1743076200000,3052.445,3054.458,3052.265,3053.795,0.265 +1743076500000,3053.835,3055.345,3053.078,3054.435,0.1205 +1743076800000,3054.465,3055.805,3054.465,3054.568,0.3151 +1743077100000,3054.568,3054.855,3053.568,3054.105,0.2182 +1743077400000,3054.135,3054.425,3051.968,3053.185,0.2241 +1743077700000,3053.185,3053.488,3051.358,3052.795,0.2719 +1743078000000,3052.795,3054.185,3050,3050,0.2672 +1743078300000,3050,3051.048,3049.015,3049.868,0.0924 +1743078600000,3049.968,3051.915,3048.105,3050.815,0.1677 +1743078900000,3050.855,3051.465,3046.955,3048.698,0.2139 +1743079200000,3048.698,3049.538,3047.175,3049.508,0.2173 +1743079500000,3049.508,3051.535,3048.955,3050.415,0.1701 +1743079800000,3050.415,3050.595,3048.955,3049.485,0.1339 +1743080100000,3049.415,3050.445,3048.575,3049.875,0.1516 +1743080400000,3049.845,3051.115,3046.955,3050.915,0.4683 +1743080700000,3050.909,3052.015,3047.385,3048.365,0.3956 +1743081000000,3048.395,3048.495,3044.768,3045.955,0.3961 +1743081300000,3045.955,3046.405,3041.235,3041.315,0.3519 +1743081600000,3041.365,3042.405,3038.098,3039.395,0.4051 +1743081900000,3039.395,3043.125,3039.205,3042.115,0.3847 +1743082200000,3042.185,3043.155,3037.965,3038.515,0.4119 +1743082500000,3038.509,3038.995,3034.775,3037.165,0.4022 +1743082800000,3037.255,3037.785,3033.295,3036.965,0.4839 +1743083100000,3036.945,3038.198,3034.085,3034.715,0.4338 +1743083400000,3034.715,3038.905,3033.895,3038.635,0.4017 +1743083700000,3038.635,3040.685,3037.685,3040.355,0.3008 +1743084000000,3040.395,3044.925,3040.395,3044.875,0.3382 +1743084300000,3044.875,3046.498,3042.125,3042.925,0.3596 +1743084600000,3042.915,3047.235,3042.255,3047.175,0.363 +1743084900000,3047.195,3049.755,3046.125,3049.685,0.2918 +1743085200000,3049.709,3050.678,3047.505,3049.345,0.2602 +1743085500000,3049.375,3050.975,3048.605,3050.545,0.2387 +1743085800000,3050.585,3051.835,3049.715,3051.035,0.204 +1743086100000,3051.055,3057.845,3050.168,3055.648,0.2639 +1743086400000,3055.805,3056.378,3053.345,3054.985,0.5066 +1743086700000,3054.985,3059.165,3053.965,3058.835,0.3671 +1743087000000,3058.805,3059.518,3055.185,3057.875,0.317 +1743087300000,3057.895,3058.775,3055.965,3057.358,0.2905 +1743087600000,3057.468,3058.248,3052.818,3053.615,0.4991 +1743087900000,3053.585,3055.248,3053.188,3054.115,0.2429 +1743088200000,3054.105,3056.065,3053.075,3055.805,0.2093 +1743088500000,3055.825,3057.235,3055.225,3056.255,0.2318 +1743088800000,3056.245,3057.095,3053.575,3053.955,0.1887 +1743089100000,3053.985,3056.155,3053.115,3054.448,0.1699 +1743089400000,3054.475,3057.045,3053.415,3056.855,0.1816 +1743089700000,3056.825,3058.975,3056.365,3057.215,0.3021 +1743090000000,3057.255,3058.635,3057.035,3057.975,0.2071 +1743090300000,3057.975,3058.485,3057.515,3058.055,0.1953 +1743090600000,3058.055,3058.695,3053.348,3054.255,0.1963 +1743090900000,3054.195,3054.365,3051.018,3051.878,0.3061 +1743091200000,3051.868,3052.285,3050.218,3051.448,0.2353 +1743091500000,3051.448,3053.375,3051.148,3052.175,0.2314 +1743091800000,3052.135,3052.948,3050.818,3051.918,0.192 +1743092100000,3051.918,3052.435,3050.735,3051.135,0.1799 +1743092400000,3051.105,3053.155,3050.458,3052.765,0.1189 +1743092700000,3052.748,3054.048,3052.348,3052.748,0.1839 +1743093000000,3052.665,3052.748,3050.415,3050.595,0.1967 +1743093300000,3050.648,3052.175,3050.435,3051.275,0.1104 +1743093600000,3051.225,3051.235,3049.395,3051.145,0.153 +1743093900000,3051.055,3052.075,3049.348,3049.548,0.1213 +1743094200000,3049.548,3050.295,3047.455,3049.705,0.1633 +1743094500000,3049.745,3050.015,3048.015,3048.205,0.104 +1743094800000,3048.225,3050.975,3048.148,3050.555,0.1149 +1743095100000,3050.575,3052.145,3049.755,3050.005,0.1147 +1743095400000,3050.035,3051.815,3049.725,3050.715,0.0894 +1743095700000,3050.755,3051.735,3050.485,3051.175,0.065 +1743096000000,3051.095,3051.325,3049.285,3050.245,0.0997 +1743096300000,3050.265,3050.295,3048.035,3048.655,0.1203 +1743096600000,3048.675,3050.375,3047.575,3049.635,0.1276 +1743096900000,3049.675,3050.845,3049.545,3050.255,0.1217 +1743097200000,3050.295,3050.345,3049.348,3049.448,0.085 +1743097500000,3049.448,3051.148,3049.148,3051.148,0.1016 +1743097800000,3051.248,3052.855,3051.148,3052.215,0.1185 +1743098100000,3052.165,3053.045,3052.045,3052.655,0.1258 +1743098400000,3052.605,3053.175,3052.365,3052.865,0.0969 +1743098700000,3052.925,3054.225,3052.755,3053.745,0.1564 +1743099000000,3053.705,3054.785,3053.385,3054.405,0.111 +1743099300000,3054.455,3054.735,3053.648,3054.225,0.09 +1743099600000,3054.245,3054.365,3053.725,3054.165,0.0667 +1743099900000,3054.185,3055.648,3053.955,3054.625,0.0881 +1743100200000,3054.615,3055.875,3054.605,3055.848,0.1405 +1743100500000,3055.785,3056.098,3055.245,3055.948,0.1488 +1743100800000,3055.948,3057.125,3055.848,3057.125,0.1166 +1743101100000,3057.125,3057.295,3055.748,3055.848,0.0945 +1743101400000,3055.948,3056.905,3055.848,3056.705,0.0716 +1743101700000,3056.705,3056.915,3055.655,3055.725,0.1047 +1743102000000,3055.705,3055.735,3054.765,3055.565,0.0976 +1743102300000,3055.425,3056.345,3055.325,3056.205,0.1272 +1743102600000,3056.215,3057.065,3056.175,3056.935,0.1136 +1743102900000,3056.935,3057.035,3056.315,3056.405,0.0891 +1743103200000,3056.435,3057.185,3056.155,3056.905,0.137 +1743103500000,3056.879,3057.465,3056.715,3056.835,0.1597 +1743103800000,3056.835,3056.965,3056.175,3056.915,0.147 +1743104100000,3056.765,3057.065,3056.285,3056.515,0.1627 +1743104400000,3056.465,3057.375,3056.315,3056.945,0.2127 +1743104700000,3057.005,3057.595,3056.805,3057.575,0.1887 +1743105000000,3057.565,3057.685,3057.048,3057.248,0.1472 +1743105300000,3057.209,3057.685,3056.915,3057.355,0.1631 +1743105600000,3057.355,3057.475,3056.448,3056.948,0.0449 +1743105900000,3056.955,3056.985,3055.685,3056.015,0.0459 +1743106200000,3055.975,3056.505,3055.755,3056.305,0.032 +1743106500000,3056.275,3056.275,3054.765,3055.085,0.0534 +1743106800000,3055.105,3056.255,3055.055,3055.948,0.0472 +1743107100000,3056.015,3056.385,3055.845,3056.155,0.0386 +1743107400000,3056.155,3056.265,3055.849,3055.985,0.039 +1743107700000,3055.985,3056.645,3055.975,3056.415,0.0462 +1743108000000,3056.155,3056.325,3055.848,3056.135,0.0371 +1743108300000,3056.185,3056.585,3055.775,3056.345,0.0477 +1743108600000,3056.305,3056.775,3055.825,3056.525,0.0262 +1743108900000,3056.525,3056.615,3055.515,3055.515,0.0526 +1743112800000,3055.498,3056.448,3055.445,3055.775,0.0444 +1743113100000,3055.765,3056.725,3055.605,3056.205,0.0327 +1743113400000,3056.195,3056.215,3054.815,3054.955,0.0215 +1743113700000,3054.995,3055.285,3054.475,3055.005,0.0212 +1743114000000,3054.785,3055.645,3054.315,3055.445,0.0183 +1743114300000,3055.455,3056.275,3055.265,3056.145,0.0175 +1743114600000,3056.125,3056.548,3055.288,3056.168,0.0455 +1743114900000,3056.258,3057.448,3056.198,3056.248,0.0367 +1743115200000,3056.248,3057.048,3055.475,3055.548,0.0433 +1743115500000,3055.548,3055.848,3055.125,3055.648,0.0212 +1743115800000,3055.648,3056.148,3055.275,3055.348,0.0289 +1743116100000,3055.348,3055.548,3054.248,3054.748,0.0314 +1743116400000,3054.848,3054.875,3053.998,3054.108,0.0644 +1743116700000,3054.098,3054.458,3053.875,3053.988,0.08 +1743117000000,3054.068,3054.415,3053.965,3054.225,0.0155 +1743117300000,3054.215,3054.928,3054.155,3054.458,0.0347 +1743117600000,3054.475,3054.668,3053.935,3054.305,0.0973 +1743117900000,3054.365,3054.495,3054.008,3054.355,0.0411 +1743118200000,3054.385,3054.805,3054.035,3054.248,0.025 +1743118500000,3054.248,3054.748,3054.248,3054.748,0.0192 +1743118800000,3054.745,3054.965,3054.305,3054.965,0.017 +1743119100000,3054.905,3055.875,3054.785,3055.648,0.0401 +1743119400000,3055.648,3055.648,3054.505,3055.355,0.042 +1743119700000,3055.325,3055.845,3055.215,3055.275,0.0313 +1743120000000,3055.185,3056.845,3054.685,3056.825,0.0701 +1743120300000,3056.845,3059.575,3056.755,3059.575,0.0688 +1743120600000,3059.485,3061.825,3057.728,3058.048,0.1401 +1743120900000,3057.948,3060.025,3057.848,3060.025,0.0792 +1743121200000,3059.885,3062.585,3059.625,3062.435,0.0727 +1743121500000,3062.365,3063.335,3061.708,3061.815,0.1126 +1743121800000,3061.848,3062.795,3061.075,3062.315,0.3116 +1743122100000,3062.325,3062.405,3060.675,3061.265,0.2634 +1743122400000,3061.345,3061.765,3060.765,3061.465,0.2181 +1743122700000,3061.415,3062.095,3060.995,3061.675,0.2617 +1743123000000,3061.765,3062.795,3061.765,3061.985,0.3091 +1743123300000,3061.985,3062.445,3061.695,3061.885,0.2303 +1743123600000,3061.635,3064.125,3061.635,3064.085,0.7525 +1743123900000,3064.065,3065.048,3062.815,3064.655,0.3588 +1743124200000,3064.665,3066.038,3064.155,3065.935,0.1473 +1743124500000,3065.935,3066.338,3065.055,3065.465,0.2261 +1743124800000,3065.465,3065.905,3064.065,3065.575,0.264 +1743125100000,3065.545,3065.635,3064.615,3065.565,0.0806 +1743125400000,3065.515,3068.745,3065.515,3066.248,0.1961 +1743125700000,3066.248,3067.678,3065.965,3066.655,0.275 +1743126000000,3066.665,3069.135,3066.425,3068.515,0.0987 +1743126300000,3068.545,3072.175,3068.085,3071.775,0.1601 +1743126600000,3071.875,3072.735,3070.748,3072.265,0.1533 +1743126900000,3072.285,3073.815,3071.415,3073.665,0.1811 +1743127200000,3073.685,3075.315,3072.448,3074.825,0.2016 +1743127500000,3074.915,3076.845,3074.295,3076.685,0.1711 +1743127800000,3076.675,3077.285,3073.515,3073.625,0.1741 +1743128100000,3073.585,3075.305,3073.405,3074.798,0.0809 +1743128400000,3074.798,3075.765,3074.235,3075.555,0.0808 +1743128700000,3075.655,3077.365,3074.715,3075.295,0.1539 +1743129000000,3075.275,3075.415,3071.595,3071.875,0.2122 +1743129300000,3071.845,3072.645,3070.915,3072.055,0.117 +1743129600000,3072.025,3072.025,3070.745,3071.008,0.1254 +1743129900000,3071.008,3071.575,3069.845,3071.385,0.4204 +1743130200000,3071.385,3071.915,3070.118,3071.365,0.1911 +1743130500000,3071.355,3072.315,3070.958,3071.695,0.2526 +1743130800000,3071.515,3072.215,3071.095,3071.235,0.3152 +1743131100000,3071.275,3072.148,3070.295,3071.015,0.1614 +1743131400000,3071.005,3071.895,3070.595,3071.015,0.3333 +1743131700000,3071.065,3071.205,3069.745,3070.115,0.4547 +1743132000000,3070.145,3072.165,3069.875,3072.025,0.1895 +1743132300000,3072.025,3073.795,3072.005,3073.635,0.2968 +1743132600000,3073.665,3073.915,3069.448,3070.955,0.3462 +1743132900000,3070.955,3073.235,3070.245,3072.855,0.1112 +1743133200000,3072.855,3072.865,3071.925,3072.215,0.0313 +1743133500000,3072.258,3074.025,3072.175,3073.865,0.0622 +1743133800000,3073.865,3074.325,3073.275,3074.045,0.0658 +1743134100000,3074.015,3076.455,3073.885,3075.065,0.1832 +1743134400000,3075.075,3075.165,3074.025,3074.105,0.0741 +1743134700000,3074.085,3074.085,3073.135,3073.425,0.0407 +1743135000000,3073.385,3073.385,3072.305,3072.575,0.036 +1743135300000,3072.608,3073.675,3072.455,3073.548,0.03 +1743135600000,3073.565,3073.648,3072.905,3073.415,0.0269 +1743135900000,3073.385,3073.915,3073.225,3073.765,0.0596 +1743136200000,3073.725,3073.985,3072.835,3073.115,0.0341 +1743136500000,3073.165,3074.185,3073.165,3073.995,0.031 +1743136800000,3073.985,3075.105,3073.288,3073.298,0.1725 +1743137100000,3073.318,3073.545,3072.555,3072.968,0.1653 +1743137400000,3072.975,3073.305,3072.658,3072.898,0.0751 +1743137700000,3072.878,3073.715,3072.495,3073.685,0.0243 +1743138000000,3073.735,3074.355,3073.535,3073.975,0.0357 +1743138300000,3073.965,3074.348,3073.575,3073.765,0.0413 +1743138600000,3073.745,3073.745,3072.305,3072.685,0.0747 +1743138900000,3072.735,3074.205,3072.705,3074.095,0.0784 +1743139200000,3074.075,3075.605,3073.845,3075.465,0.0832 +1743139500000,3075.285,3076.648,3074.935,3076.205,0.0815 +1743139800000,3076.235,3077.765,3075.775,3077.595,0.1705 +1743140100000,3077.635,3077.925,3076.905,3076.965,0.0757 +1743140400000,3076.935,3079.115,3076.735,3077.745,0.1573 +1743140700000,3077.765,3079.625,3076.965,3077.335,0.2746 +1743141000000,3077.275,3079.795,3077.005,3079.385,0.228 +1743141300000,3079.415,3081.805,3077.558,3077.648,0.326 +1743141600000,3077.648,3079.685,3076.485,3079.685,0.3819 +1743141900000,3079.685,3082.665,3079.505,3081.085,0.4121 +1743142200000,3081.085,3081.545,3079.945,3080.255,0.2689 +1743142500000,3080.255,3080.765,3079.145,3079.495,0.1512 +1743142800000,3079.495,3080.555,3079.185,3080.245,0.1554 +1743143100000,3080.265,3081.848,3079.935,3081.748,0.143 +1743143400000,3081.748,3083.085,3080.585,3081.148,0.3484 +1743143700000,3081.148,3082.055,3079.985,3081.265,0.3346 +1743144000000,3081.265,3082.595,3081.115,3081.985,0.2666 +1743144300000,3082.085,3084.535,3082.005,3083.645,0.2397 +1743144600000,3083.635,3084.848,3083.455,3084.048,0.1861 +1743144900000,3084.085,3084.705,3083.305,3084.595,0.2242 +1743145200000,3084.545,3084.655,3083.265,3084.255,0.1558 +1743145500000,3084.175,3085.845,3083.245,3083.438,0.2682 +1743145800000,3083.428,3084.485,3082.378,3083.195,0.1651 +1743146100000,3083.175,3084.495,3082.365,3084.285,0.1399 +1743146400000,3084.255,3085.445,3083.535,3084.315,0.1179 +1743146700000,3084.395,3084.565,3081.848,3082.905,0.2259 +1743147000000,3082.855,3082.948,3080.335,3080.475,0.2033 +1743147300000,3080.455,3081.648,3079.928,3080.305,0.1355 +1743147600000,3080.245,3082.135,3079.925,3081.905,0.1013 +1743147900000,3081.935,3082.395,3078.775,3078.905,0.0977 +1743148200000,3078.948,3080.475,3077.445,3080.115,0.1383 +1743148500000,3080.095,3080.265,3078.255,3078.865,0.0904 +1743148800000,3078.865,3081.118,3078.285,3078.748,0.2124 +1743149100000,3078.738,3078.748,3075.235,3076.208,0.2204 +1743149400000,3076.198,3076.288,3073.598,3074.785,0.1704 +1743149700000,3074.825,3074.875,3071.705,3072.765,0.1204 +1743150000000,3072.785,3074.025,3070.205,3070.815,0.2352 +1743150300000,3070.815,3070.825,3065.848,3065.965,0.2719 +1743150600000,3065.955,3069.438,3065.798,3068.905,0.2885 +1743150900000,3068.905,3071.015,3068.905,3070.575,0.4528 +1743151200000,3070.565,3071.465,3070.335,3071.065,0.4563 +1743151500000,3071.065,3071.749,3070.195,3071.185,0.2616 +1743151800000,3071.185,3072.105,3071.085,3072.025,0.1101 +1743152100000,3072.045,3073.875,3072.025,3072.718,0.2191 +1743152400000,3072.715,3073.505,3071.345,3071.435,0.2337 +1743152700000,3071.435,3071.755,3069.975,3069.985,0.1752 +1743153000000,3069.945,3071.985,3069.465,3071.815,0.2146 +1743153300000,3071.795,3073.555,3071.335,3071.435,0.2585 +1743153600000,3071.465,3072.515,3071.005,3072.135,0.2847 +1743153900000,3072.115,3073.835,3071.985,3073.655,0.2386 +1743154200000,3073.695,3073.715,3071.845,3073.175,0.233 +1743154500000,3073.175,3073.985,3072.545,3073.215,0.1937 +1743154800000,3073.215,3075.985,3072.685,3074.925,0.1842 +1743155100000,3074.925,3075.035,3072.505,3073.485,0.3637 +1743155400000,3073.485,3073.485,3071.805,3072.335,0.1627 +1743155700000,3072.315,3073.055,3072.215,3072.735,0.1149 +1743156000000,3072.735,3073.959,3072.475,3073.135,0.2349 +1743156300000,3073.115,3073.115,3071.028,3071.028,0.163 +1743156600000,3071.028,3071.905,3070.298,3071.905,0.1303 +1743156900000,3071.905,3072.235,3069.515,3069.565,0.1444 +1743157200000,3069.535,3070.515,3067.155,3069.445,0.2133 +1743157500000,3069.345,3071.555,3069.335,3070.155,0.1932 +1743157800000,3070.115,3071.015,3069.595,3070.585,0.1073 +1743158100000,3070.595,3073.145,3070.175,3072.825,0.1585 +1743158400000,3072.845,3074.405,3072.845,3073.505,0.1962 +1743158700000,3073.525,3074.045,3073.285,3073.385,0.1658 +1743159000000,3073.535,3074.435,3073.475,3074.125,0.1385 +1743159300000,3074.125,3074.215,3073.445,3074.145,0.1099 +1743159600000,3074.139,3076.035,3073.875,3075.655,0.1798 +1743159900000,3075.655,3076.725,3074.428,3075.335,0.2835 +1743160200000,3075.375,3076.705,3075.255,3076.655,0.1979 +1743160500000,3076.505,3077.958,3076.195,3077.905,0.2979 +1743160800000,3077.905,3078.205,3076.925,3078.015,0.2944 +1743161100000,3078.045,3079.045,3077.865,3078.395,0.1538 +1743161400000,3078.365,3079.055,3078.155,3078.705,0.117 +1743161700000,3078.695,3079.695,3077.255,3078.795,0.1221 +1743162000000,3078.775,3078.955,3077.375,3077.545,0.0997 +1743162300000,3077.595,3078.195,3076.915,3077.375,0.1477 +1743162600000,3077.445,3078.505,3077.265,3077.725,0.1023 +1743162900000,3077.795,3077.815,3075.975,3076.135,0.1389 +1743163200000,3076.185,3076.245,3074.448,3074.575,0.0983 +1743163500000,3074.565,3074.585,3073.505,3073.875,0.1193 +1743163800000,3073.895,3076.625,3073.895,3076.145,0.2214 +1743164100000,3076.139,3076.139,3074.488,3074.488,0.3089 +1743164400000,3074.488,3075.878,3072.245,3075.648,0.3044 +1743164700000,3075.655,3076.675,3074.868,3075.528,0.3195 +1743165000000,3075.528,3078.445,3073.705,3077.885,0.1528 +1743165300000,3077.925,3081.085,3077.845,3080.148,0.6847 +1743165600000,3080.155,3080.525,3078.265,3079.955,0.3297 +1743165900000,3079.955,3080.775,3078.715,3079.195,0.1891 +1743166200000,3079.195,3081.725,3078.675,3080.655,0.1456 +1743166500000,3080.675,3080.718,3076.908,3077.265,0.242 +1743166800000,3077.245,3078.725,3074.825,3077.265,0.2838 +1743167100000,3077.285,3079.665,3074.265,3074.575,0.2163 +1743167400000,3074.575,3075.755,3070.995,3073.575,0.2657 +1743167700000,3073.555,3074.155,3070.595,3074.155,0.2485 +1743168000000,3073.955,3074.965,3071.298,3073.348,0.218 +1743168300000,3073.348,3077.085,3072.785,3076.475,0.2156 +1743168600000,3076.565,3079.305,3073.185,3074.805,0.3213 +1743168900000,3074.805,3076.935,3071.045,3071.835,0.3352 +1743169200000,3071.835,3078.515,3071.585,3075.478,0.2721 +1743169500000,3075.475,3079.435,3074.405,3078.595,0.3472 +1743169800000,3078.625,3082.945,3078.525,3082.325,0.2761 +1743170100000,3082.325,3084.005,3080.755,3082.915,0.1476 +1743170400000,3083.045,3085.895,3082.435,3084.748,0.2094 +1743170700000,3084.745,3086.725,3080.905,3081.895,0.2936 +1743171000000,3081.855,3084.155,3079.775,3080.248,0.3362 +1743171300000,3080.248,3081.545,3077.645,3081.498,0.3566 +1743171600000,3081.598,3084.048,3080.365,3081.935,0.2836 +1743171900000,3081.905,3082.198,3075.158,3075.998,0.3482 +1743172200000,3075.998,3076.248,3069.905,3073.178,0.4431 +1743172500000,3073.218,3075.398,3067.865,3070.698,0.4475 +1743172800000,3070.698,3074.648,3068.255,3073.755,0.3311 +1743173100000,3073.798,3074.648,3069.845,3072.798,0.255 +1743173400000,3072.798,3073.905,3069.285,3070.748,0.2781 +1743173700000,3070.748,3072.315,3067.835,3069.775,0.2972 +1743174000000,3069.775,3072.625,3067.115,3071.925,0.3016 +1743174300000,3071.945,3075.698,3070.105,3074.698,0.2547 +1743174600000,3074.798,3075.475,3073.028,3074.695,0.2762 +1743174900000,3074.695,3078.185,3074.455,3077.605,0.2814 +1743175200000,3077.585,3080.095,3077.485,3079.665,0.2048 +1743175500000,3079.635,3081.155,3078.985,3079.785,0.1873 +1743175800000,3079.785,3081.425,3078.625,3079.775,0.1604 +1743176100000,3079.775,3083.205,3079.695,3082.695,0.15 +1743176400000,3082.675,3083.465,3081.735,3083.295,0.1779 +1743176700000,3083.275,3084.665,3082.565,3083.135,0.1613 +1743177000000,3083.155,3084.325,3081.865,3083.675,0.1502 +1743177300000,3083.745,3085.575,3083.405,3083.545,0.1681 +1743177600000,3083.545,3086.598,3082.555,3085.685,0.1578 +1743177900000,3085.695,3085.725,3083.005,3083.378,0.1463 +1743178200000,3083.385,3083.995,3081.498,3083.695,0.235 +1743178500000,3083.655,3083.838,3082.485,3083.075,0.1989 +1743178800000,3083.135,3084.185,3082.855,3083.815,0.1641 +1743179100000,3083.785,3083.785,3080.198,3081.248,0.148 +1743179400000,3081.248,3084.548,3081.148,3083.565,0.103 +1743179700000,3083.565,3084.798,3082.548,3082.775,0.1117 +1743180000000,3082.748,3084.398,3082.048,3082.798,0.1227 +1743180300000,3082.798,3083.798,3081.125,3083.498,0.1258 +1743180600000,3083.298,3084.798,3083.098,3083.748,0.0867 +1743180900000,3083.765,3084.198,3082.248,3083.725,0.0881 +1743181200000,3083.725,3085.425,3082.925,3084.695,0.1004 +1743181500000,3084.645,3085.698,3084.505,3085.098,0.0776 +1743181800000,3085.098,3085.548,3082.635,3082.845,0.0649 +1743182100000,3082.865,3083.798,3081.655,3083.315,0.0786 +1743182400000,3083.295,3085.555,3083.205,3084.075,0.0674 +1743182700000,3084.048,3084.075,3080.215,3080.665,0.135 +1743183000000,3080.645,3082.165,3079.755,3082.165,0.0797 +1743183300000,3082.148,3082.298,3079.425,3079.648,0.0772 +1743183600000,3079.715,3080.798,3078.098,3078.315,0.157 +1743183900000,3078.298,3078.325,3075.838,3076.298,0.1093 +1743184200000,3076.298,3077.898,3075.998,3076.748,0.0907 +1743184500000,3076.648,3077.948,3076.348,3077.255,0.0871 +1743184800000,3077.348,3078.948,3077.198,3077.748,0.0907 +1743185100000,3077.848,3078.548,3077.315,3078.498,0.0934 +1743185400000,3078.598,3079.705,3078.198,3079.585,0.0588 +1743185700000,3079.645,3080.265,3078.765,3079.865,0.077 +1743186000000,3079.835,3080.215,3079.295,3079.695,0.0615 +1743186300000,3079.685,3079.685,3078.285,3078.805,0.069 +1743186600000,3078.915,3079.635,3077.275,3077.345,0.0482 +1743186900000,3077.325,3077.385,3074.075,3074.225,0.0979 +1743187200000,3074.219,3075.995,3073.365,3075.465,0.0883 +1743187500000,3075.485,3077.675,3075.485,3077.675,0.0509 +1743187800000,3077.515,3079.398,3077.015,3079.125,0.0695 +1743188100000,3079.125,3080.275,3079.105,3079.565,0.0721 +1743188400000,3079.565,3080.955,3079.248,3080.805,0.2074 +1743188700000,3080.805,3081.535,3080.375,3080.535,0.1084 +1743189000000,3080.535,3080.855,3079.598,3079.815,0.1192 +1743189300000,3079.795,3080.375,3079.435,3080.195,0.118 +1743189600000,3079.935,3080.225,3079.498,3080.035,0.1117 +1743189900000,3079.925,3080.925,3079.498,3080.525,0.107 +1743190200000,3080.525,3081.405,3079.785,3080.655,0.073 +1743190500000,3080.725,3081.335,3080.525,3081.215,0.0638 +1743190800000,3081.245,3081.685,3080.925,3081.015,0.0856 +1743191100000,3081.025,3081.665,3080.025,3081.285,0.1278 +1743191400000,3081.295,3081.485,3080.255,3081.365,0.1485 +1743191700000,3081.355,3081.405,3080.348,3080.625,0.2422 +1743192000000,3080.595,3081.935,3080.595,3081.548,0.0823 +1743192300000,3081.755,3082.855,3081.165,3082.615,0.0796 +1743192600000,3082.565,3082.998,3082.125,3082.798,0.0486 +1743192900000,3082.798,3083.398,3081.925,3082.398,0.039 +1743193200000,3082.398,3082.798,3081.718,3082.398,0.0518 +1743193500000,3082.365,3082.635,3081.745,3082.325,0.044 +1743193800000,3082.355,3084.855,3082.175,3084.155,0.0503 +1743194100000,3084.245,3084.245,3081.485,3082.255,0.0419 +1743194400000,3082.245,3083.455,3082.235,3083.255,0.0261 +1743194700000,3083.215,3085.565,3082.965,3085.265,0.0447 +1743195000000,3085.165,3085.455,3083.548,3083.765,0.0532 +1743195300000,3083.848,3085.455,3083.305,3083.898,0.0595 +1743372000000,3086.498,3092.995,3085.355,3092.135,0.1769 +1743372300000,3092.145,3097.715,3091.605,3095.648,0.2383 +1743372600000,3095.165,3095.548,3089.705,3090.648,0.1696 +1743372900000,3090.648,3090.648,3088.838,3089.848,0.15 +1743373200000,3089.988,3091.398,3089.555,3090.748,0.0824 +1743373500000,3090.655,3090.655,3088.998,3088.998,0.0654 +1743373800000,3088.798,3089.478,3088.248,3088.598,0.1268 +1743374100000,3088.578,3090.345,3088.535,3089.548,0.0674 +1743374400000,3089.548,3089.898,3088.548,3089.148,0.0731 +1743374700000,3089.148,3089.848,3088.705,3089.165,0.0473 +1743375000000,3089.165,3089.848,3088.965,3089.615,0.064 +1743375300000,3089.615,3090.448,3089.238,3089.795,0.1057 +1743375600000,3089.755,3090.698,3088.235,3088.498,0.1613 +1743375900000,3088.365,3088.648,3087.748,3088.268,0.0918 +1743376200000,3088.308,3090.368,3088.308,3089.825,0.0472 +1743376500000,3089.925,3090.088,3088.885,3088.975,0.0973 +1743376800000,3088.895,3089.735,3088.765,3089.695,0.0186 +1743377100000,3089.665,3090.465,3088.685,3089.348,0.0636 +1743377400000,3089.255,3089.665,3088.395,3088.648,0.0409 +1743377700000,3088.748,3089.375,3087.645,3088.625,0.0418 +1743378000000,3088.535,3088.645,3088.105,3088.605,0.0271 +1743378300000,3088.648,3089.065,3088.025,3088.855,0.0263 +1743378600000,3088.898,3089.198,3088.398,3089.098,0.0317 +1743378900000,3088.998,3089.498,3088.398,3088.898,0.0406 +1743379200000,3088.845,3089.598,3085.445,3085.548,0.1271 +1743379500000,3085.548,3085.998,3084.448,3085.935,0.0808 +1743379800000,3085.998,3087.365,3085.798,3087.098,0.0528 +1743380100000,3087.098,3088.285,3086.298,3086.498,0.1016 +1743380400000,3086.455,3086.675,3085.395,3085.655,0.1444 +1743380700000,3085.655,3086.148,3082.415,3083.985,0.1555 +1743381000000,3083.935,3084.355,3082.795,3082.845,0.1516 +1743381300000,3082.855,3083.875,3082.825,3083.698,0.1017 +1743381600000,3083.725,3084.045,3083.138,3083.715,0.1131 +1743381900000,3083.898,3084.348,3082.895,3083.685,0.0888 +1743382200000,3083.485,3083.725,3079.985,3080.105,0.2119 +1743382500000,3080.089,3080.235,3077.248,3078.748,0.1789 +1743382800000,3078.748,3079.948,3076.485,3079.605,0.2978 +1743383100000,3079.585,3083.148,3079.495,3081.148,0.2904 +1743383400000,3081.148,3081.448,3078.665,3080.845,0.1907 +1743383700000,3080.798,3082.035,3078.605,3081.975,0.1612 +1743384000000,3082.105,3088.998,3081.975,3088.565,0.2668 +1743384300000,3088.685,3091.535,3087.835,3091.325,0.1878 +1743384600000,3091.295,3095.098,3090.085,3094.465,0.5276 +1743384900000,3094.555,3094.845,3089.855,3091.775,0.2078 +1743385200000,3091.815,3092.525,3090.415,3091.785,0.1317 +1743385500000,3091.825,3092.455,3089.945,3092.075,0.1937 +1743385800000,3092.095,3093.495,3090.655,3092.565,0.1369 +1743386100000,3092.475,3094.715,3091.415,3094.605,0.142 +1743386400000,3094.605,3098.013,3093.715,3096.015,0.2502 +1743386700000,3096.015,3098.705,3095.298,3098.515,0.2245 +1743387000000,3098.485,3099.495,3097.375,3098.645,0.2713 +1743387300000,3098.645,3099.605,3096.795,3098.975,0.1348 +1743387600000,3098.945,3106.635,3097.385,3097.548,0.3576 +1743387900000,3097.408,3102.698,3096.048,3098.398,0.2691 +1743388200000,3098.398,3107.065,3097.848,3106.305,0.4437 +1743388500000,3106.325,3106.975,3103.598,3104.285,0.2678 +1743388800000,3104.275,3106.848,3103.548,3103.748,0.2484 +1743389100000,3104.015,3105.125,3102.248,3102.248,0.123 +1743389400000,3102.205,3105.595,3099.135,3103.905,0.2338 +1743389700000,3103.895,3106.748,3103.198,3106.475,0.2092 +1743390000000,3106.348,3107.455,3105.595,3106.845,0.167 +1743390300000,3106.875,3111.115,3106.635,3109.495,0.218 +1743390600000,3109.515,3111.575,3107.985,3108.748,0.1375 +1743390900000,3108.548,3110.948,3107.685,3108.505,0.1527 +1743391200000,3108.595,3109.735,3104.898,3106.585,0.1652 +1743391500000,3106.548,3108.248,3106.348,3107.865,0.1631 +1743391800000,3107.848,3110.648,3106.055,3107.148,0.1678 +1743392100000,3107.148,3109.048,3105.545,3107.498,0.1693 +1743392400000,3107.498,3108.048,3106.565,3107.135,0.0729 +1743392700000,3107.115,3108.115,3107.085,3107.255,0.074 +1743393000000,3107.285,3108.035,3106.425,3108.005,0.0794 +1743393300000,3108.025,3108.605,3106.395,3106.948,0.04 +1743393600000,3106.875,3107.148,3105.948,3106.548,0.0732 +1743393900000,3106.548,3108.848,3105.715,3108.475,0.0539 +1743394200000,3108.495,3109.195,3105.828,3109.125,0.0743 +1743394500000,3109.155,3109.785,3108.785,3109.335,0.0622 +1743394800000,3109.335,3110.315,3108.675,3109.925,0.0657 +1743395100000,3109.925,3110.815,3108.795,3110.505,0.0577 +1743395400000,3110.515,3111.835,3110.195,3111.225,0.0915 +1743395700000,3111.175,3112.105,3110.445,3111.855,0.0443 +1743396000000,3111.885,3112.515,3110.785,3111.295,0.0566 +1743396300000,3111.295,3112.365,3111.145,3112.295,0.0359 +1743396600000,3112.295,3115.685,3111.905,3113.455,0.1265 +1743396900000,3113.398,3113.898,3112.528,3113.055,0.1087 +1743397200000,3113.035,3113.198,3107.748,3108.085,0.1876 +1743397500000,3107.848,3110.948,3107.515,3109.065,0.1255 +1743397800000,3108.955,3110.098,3107.198,3109.398,0.1358 +1743398100000,3109.345,3110.395,3109.048,3110.355,0.0865 +1743398400000,3110.495,3111.795,3110.285,3111.305,0.0546 +1743398700000,3111.315,3112.898,3110.748,3111.895,0.0886 +1743399000000,3111.835,3112.575,3110.155,3110.485,0.1336 +1743399300000,3110.425,3113.665,3110.315,3113.348,0.112 +1743399600000,3113.475,3114.405,3112.965,3113.348,0.1816 +1743399900000,3113.348,3114.148,3111.648,3112.825,0.0994 +1743400200000,3112.835,3119.405,3111.195,3119.325,0.1311 +1743400500000,3119.375,3119.705,3115.095,3116.348,0.3207 +1743400800000,3116.348,3118.635,3113.848,3117.295,0.3156 +1743401100000,3117.298,3121.055,3117.095,3120.845,0.2798 +1743401400000,3120.845,3127.825,3120.665,3124.495,0.6887 +1743401700000,3124.598,3124.798,3120.295,3120.448,0.2486 +1743402000000,3120.348,3121.848,3118.285,3118.848,0.1491 +1743402300000,3118.848,3119.648,3117.048,3119.448,0.2306 +1743402600000,3119.555,3120.865,3115.358,3116.625,0.4268 +1743402900000,3116.595,3118.765,3116.058,3116.875,0.3087 +1743403200000,3116.948,3117.475,3114.848,3115.248,0.208 +1743403500000,3115.348,3116.398,3113.258,3115.125,0.5062 +1743403800000,3115.125,3117.055,3114.725,3115.135,0.3041 +1743404100000,3115.365,3119.245,3115.228,3119.005,0.2078 +1743404400000,3119.035,3124.285,3118.495,3123.785,0.2491 +1743404700000,3123.735,3124.465,3120.485,3121.675,0.3049 +1743405000000,3121.675,3121.885,3118.968,3121.525,0.2628 +1743405300000,3121.545,3124.815,3121.185,3123.428,0.2353 +1743405600000,3123.458,3125.048,3121.005,3124.615,0.2656 +1743405900000,3124.638,3125.215,3121.705,3121.885,0.2221 +1743406200000,3121.885,3122.405,3119.578,3119.645,0.1866 +1743406500000,3119.645,3120.148,3118.328,3118.815,0.1901 +1743406800000,3118.845,3119.435,3118.535,3118.878,0.2155 +1743407100000,3118.868,3120.365,3118.855,3120.025,0.1483 +1743407400000,3120.065,3122.595,3120.005,3122.045,0.1393 +1743407700000,3122.025,3124.548,3121.965,3124.348,0.1332 +1743408000000,3124.348,3125.715,3123.145,3124.848,0.1777 +1743408300000,3124.875,3126.985,3124.065,3126.485,0.1875 +1743408600000,3126.425,3126.525,3123.748,3124.585,0.2218 +1743408900000,3124.585,3125.075,3121.015,3121.035,0.1595 +1743409200000,3121.015,3122.645,3120.755,3122.405,0.1039 +1743409500000,3122.405,3123.035,3121.905,3122.615,0.0889 +1743409800000,3122.645,3123.025,3121.935,3122.955,0.066 +1743410100000,3122.955,3123.055,3121.448,3122.735,0.1005 +1743410400000,3122.705,3122.728,3121.428,3121.538,0.1251 +1743410700000,3121.478,3122.705,3121.468,3122.125,0.1001 +1743411000000,3122.155,3123.348,3120.888,3122.848,0.1418 +1743411300000,3122.848,3124.128,3121.855,3121.988,0.1083 +1743411600000,3121.988,3122.798,3121.218,3121.635,0.0833 +1743411900000,3121.695,3121.875,3120.748,3121.295,0.1136 +1743412200000,3121.295,3123.145,3120.765,3122.678,0.0924 +1743412500000,3122.665,3123.005,3120.798,3121.045,0.1581 +1743412800000,3120.898,3122.315,3119.165,3119.165,0.0971 +1743413100000,3119.165,3121.145,3118.685,3120.115,0.0859 +1743413400000,3120.145,3121.065,3117.825,3118.158,0.1328 +1743413700000,3118.188,3118.188,3115.518,3115.795,0.1333 +1743414000000,3115.768,3116.305,3114.415,3115.148,0.0901 +1743414300000,3115.065,3116.115,3112.355,3112.815,0.1797 +1743414600000,3112.795,3113.445,3111.735,3112.895,0.1503 +1743414900000,3112.998,3115.048,3112.225,3114.848,0.1491 +1743415200000,3114.848,3114.898,3112.608,3113.748,0.1502 +1743415500000,3113.748,3114.105,3112.238,3112.395,0.1449 +1743415800000,3112.388,3115.535,3111.648,3114.705,0.2075 +1743416100000,3114.738,3115.198,3113.578,3114.498,0.0842 +1743416400000,3114.445,3116.948,3114.128,3116.448,0.1222 +1743416700000,3116.448,3118.695,3115.258,3117.325,0.1347 +1743417000000,3117.489,3121.955,3117.015,3121.048,0.1743 +1743417300000,3120.948,3122.375,3120.125,3121.565,0.1988 +1743417600000,3121.565,3122.525,3119.488,3119.688,0.1856 +1743417900000,3119.678,3120.295,3118.715,3119.335,0.1507 +1743418200000,3119.275,3123.545,3117.845,3118.698,0.1758 +1743418500000,3118.698,3119.925,3117.945,3118.205,0.1563 +1743418800000,3118.225,3119.005,3117.148,3117.535,0.1537 +1743419100000,3117.555,3118.978,3117.305,3117.708,0.1351 +1743419400000,3117.785,3118.075,3115.978,3117.575,0.1848 +1743419700000,3117.588,3119.585,3117.565,3118.845,0.1089 +1743420000000,3118.845,3119.355,3116.458,3116.515,0.149 +1743420300000,3116.548,3117.048,3114.478,3115.765,0.1386 +1743420600000,3115.815,3115.905,3113.098,3113.645,0.1539 +1743420900000,3113.778,3117.648,3113.778,3117.465,0.2085 +1743421200000,3117.465,3118.748,3117.038,3117.748,0.203 +1743421500000,3117.838,3118.215,3116.308,3117.535,0.1341 +1743421800000,3117.555,3118.075,3116.865,3117.085,0.083 +1743422100000,3117.065,3119.415,3116.378,3119.315,0.0574 +1743422400000,3119.335,3120.845,3117.915,3120.745,0.1648 +1743422700000,3120.745,3121.165,3119.415,3120.365,0.192 +1743423000000,3120.365,3123.205,3120.348,3122.448,0.2622 +1743423300000,3122.755,3123.598,3119.395,3122.435,0.2022 +1743423600000,3122.495,3123.715,3121.125,3123.045,0.1947 +1743423900000,3123.075,3125.305,3122.105,3124.888,0.2165 +1743424200000,3124.898,3126.218,3121.085,3121.355,0.3286 +1743424500000,3121.345,3124.455,3120.945,3123.225,0.2718 +1743424800000,3123.235,3124.915,3122.845,3124.065,0.2168 +1743425100000,3124.065,3124.515,3121.965,3123.855,0.2087 +1743425400000,3123.865,3125.535,3122.105,3122.335,0.2219 +1743425700000,3122.405,3126.558,3121.585,3124.375,0.2678 +1743426000000,3124.375,3124.505,3117.115,3117.448,0.3702 +1743426300000,3117.365,3118.348,3113.599,3117.108,0.421 +1743426600000,3117.188,3120.065,3116.948,3118.655,0.3346 +1743426900000,3118.655,3120.729,3117.885,3120.335,0.3172 +1743427200000,3120.215,3121.495,3118.385,3119.245,0.2554 +1743427500000,3119.265,3120.255,3117.115,3117.795,0.2863 +1743427800000,3118.095,3119.248,3110.125,3112.245,0.6024 +1743428100000,3112.185,3112.505,3108.385,3108.385,0.4958 +1743428400000,3108.365,3108.705,3103.455,3103.998,0.2832 +1743428700000,3103.998,3106.045,3099.685,3104.615,0.4077 +1743429000000,3104.595,3111.498,3103.738,3110.698,0.3739 +1743429300000,3110.698,3113.948,3109.935,3113.398,0.3616 +1743429600000,3113.298,3114.285,3111.195,3112.975,0.4839 +1743429900000,3112.969,3115.885,3111.748,3115.195,0.3929 +1743430200000,3115.275,3116.445,3114.165,3114.915,0.3176 +1743430500000,3114.875,3116.235,3111.875,3113.625,0.3701 +1743430800000,3113.625,3114.535,3111.155,3111.725,0.4465 +1743431100000,3111.615,3114.045,3110.715,3112.465,0.227 +1743431400000,3112.465,3119.225,3110.915,3118.185,0.3215 +1743431700000,3118.185,3121.035,3117.568,3119.655,0.4466 +1743432000000,3119.478,3121.935,3118.348,3119.315,0.3386 +1743432300000,3119.325,3122.125,3119.115,3120.895,0.2353 +1743432600000,3120.955,3123.148,3119.715,3120.725,0.2504 +1743432900000,3120.835,3123.448,3120.345,3123.085,0.2521 +1743433200000,3123.095,3123.795,3122.145,3123.025,0.2465 +1743433500000,3123.035,3123.095,3119.685,3122.815,0.2722 +1743433800000,3122.785,3127.085,3122.735,3124.775,0.4363 +1743434100000,3124.795,3126.055,3123.245,3123.275,0.2272 +1743434400000,3123.235,3125.155,3122.465,3123.745,0.2012 +1743434700000,3123.705,3124.395,3120.225,3120.885,0.2788 +1743435000000,3120.905,3121.155,3118.465,3119.265,0.2441 +1743435300000,3119.235,3119.655,3115.145,3116.448,0.2648 +1743435600000,3116.555,3117.155,3114.205,3115.525,0.2539 +1743435900000,3115.625,3116.475,3115.125,3116.305,0.2229 +1743436200000,3116.325,3116.775,3112.675,3115.125,0.2063 +1743436500000,3115.175,3115.565,3113.595,3113.645,0.2506 +1743436800000,3113.645,3116.835,3113.595,3116.485,0.2444 +1743437100000,3116.435,3116.605,3113.925,3114.095,0.2132 +1743437400000,3114.095,3114.715,3111.405,3113.765,0.1991 +1743437700000,3113.735,3113.735,3111.935,3113.375,0.1715 +1743438000000,3113.369,3114.905,3112.655,3114.475,0.191 +1743438300000,3114.495,3116.045,3114.375,3115.575,0.1681 +1743438600000,3115.445,3117.465,3114.695,3117.185,0.2111 +1743438900000,3117.185,3119.125,3117.105,3118.948,0.1791 +1743439200000,3118.875,3119.548,3117.598,3119.105,0.1331 +1743439500000,3119.115,3120.548,3119.015,3119.855,0.1708 +1743439800000,3119.855,3120.485,3118.675,3118.765,0.1311 +1743440100000,3118.725,3119.995,3117.375,3117.405,0.1751 +1743440400000,3117.395,3119.155,3117.035,3118.885,0.168 +1743440700000,3118.875,3119.505,3117.985,3118.975,0.1545 +1743441000000,3118.985,3120.198,3118.475,3119.115,0.1393 +1743441300000,3119.135,3119.715,3118.705,3119.305,0.1163 +1743441600000,3119.315,3119.345,3116.545,3117.198,0.1885 +1743441900000,3117.205,3118.948,3116.465,3117.695,0.1997 +1743442200000,3117.655,3117.705,3115.685,3116.375,0.12 +1743442500000,3116.515,3117.548,3115.975,3117.065,0.0949 +1743442800000,3117.085,3117.485,3116.435,3116.895,0.1226 +1743443100000,3116.905,3117.898,3116.285,3117.805,0.1322 +1743443400000,3117.825,3118.415,3116.785,3118.315,0.1182 +1743443700000,3118.325,3118.545,3117.405,3117.785,0.1352 +1743444000000,3117.785,3118.665,3117.145,3118.555,0.1921 +1743444300000,3118.545,3119.855,3118.015,3119.285,0.1453 +1743444600000,3119.285,3120.355,3119.005,3119.685,0.1613 +1743444900000,3119.545,3120.605,3118.855,3120.485,0.1602 +1743445200000,3120.495,3123.155,3120.455,3122.585,0.1236 +1743445500000,3122.615,3123.065,3120.855,3121.725,0.1168 +1743445800000,3121.775,3122.248,3121.148,3121.648,0.0786 +1743446100000,3121.748,3122.598,3121.065,3121.115,0.1092 +1743446400000,3121.195,3122.055,3121.008,3121.865,0.0759 +1743446700000,3121.885,3121.885,3120.248,3121.255,0.0965 +1743447000000,3121.255,3123.048,3121.175,3122.548,0.0741 +1743447300000,3122.448,3123.248,3120.698,3121.325,0.1305 +1743447600000,3121.325,3122.098,3121.055,3121.715,0.1294 +1743447900000,3121.705,3123.725,3121.688,3123.405,0.1132 +1743448200000,3123.275,3123.715,3122.398,3122.625,0.1348 +1743448500000,3122.629,3123.598,3122.498,3123.198,0.1305 +1743448800000,3123.198,3123.948,3121.755,3123.025,0.0762 +1743449100000,3122.998,3123.298,3121.095,3121.848,0.0917 +1743449400000,3121.848,3123.248,3121.548,3122.765,0.0854 +1743449700000,3122.785,3123.125,3121.475,3122.085,0.1504 +1743450000000,3122.085,3122.868,3120.895,3120.965,0.1346 +1743450300000,3120.965,3123.195,3120.825,3122.535,0.1165 +1743450600000,3122.505,3123.335,3122.135,3123.335,0.1455 +1743450900000,3123.329,3124.529,3123.115,3124.285,0.1541 +1743451200000,3124.305,3124.645,3123.455,3124.295,0.0673 +1743451500000,3124.295,3124.485,3123.375,3123.548,0.0283 +1743451800000,3123.548,3124.198,3123.215,3123.648,0.0321 +1743452100000,3123.675,3123.948,3122.785,3122.795,0.0254 +1743452400000,3122.825,3123.318,3122.785,3123.225,0.031 +1743452700000,3123.065,3123.848,3122.985,3123.648,0.0618 +1743453000000,3123.585,3123.825,3123.215,3123.395,0.0407 +1743453300000,3123.435,3123.895,3122.845,3123.785,0.0539 +1743453600000,3123.765,3124.285,3123.635,3124.275,0.0395 +1743453900000,3124.245,3124.305,3123.555,3123.695,0.0382 +1743454200000,3123.775,3124.195,3123.485,3123.795,0.0308 +1743454500000,3123.795,3124.045,3122.825,3122.905,0.0352 +1743458400000,3122.298,3125.498,3121.705,3124.598,0.0436 +1743458700000,3124.598,3125.198,3124.548,3124.775,0.0157 +1743459000000,3124.848,3124.848,3124.145,3124.225,0.0113 +1743459300000,3124.115,3124.225,3121.498,3121.598,0.0418 +1743459600000,3121.598,3122.965,3121.498,3122.965,0.0193 +1743459900000,3123.025,3123.475,3122.745,3122.975,0.0155 +1743460200000,3122.995,3123.315,3122.798,3122.798,0.016 +1743460500000,3122.798,3123.098,3121.898,3122.148,0.023 +1743460800000,3122.028,3122.948,3122.028,3122.948,0.0211 +1743461100000,3122.948,3123.445,3122.805,3123.225,0.0121 +1743461400000,3123.185,3123.395,3122.425,3122.485,0.0118 +1743461700000,3122.445,3122.885,3122.345,3122.548,0.0116 +1743462000000,3122.548,3124.848,3122.548,3124.648,0.0754 +1743462300000,3124.738,3125.748,3124.648,3125.148,0.0476 +1743462600000,3125.148,3125.848,3124.925,3125.375,0.0221 +1743462900000,3125.375,3125.695,3124.948,3125.365,0.0212 +1743463200000,3125.325,3125.698,3124.748,3124.848,0.0211 +1743463500000,3124.848,3125.348,3124.748,3125.098,0.017 +1743463800000,3125.098,3125.455,3124.698,3125.415,0.03 +1743464100000,3125.445,3126.055,3124.808,3125.508,0.0996 +1743464400000,3125.498,3126.238,3125.228,3125.775,0.0445 +1743464700000,3125.805,3126.398,3123.315,3124.048,0.0409 +1743465000000,3124.048,3124.148,3119.948,3120.015,0.0862 +1743465300000,3120.015,3121.048,3119.828,3120.348,0.1108 +1743465600000,3120.265,3124.198,3120.065,3122.848,0.1793 +1743465900000,3122.848,3123.898,3120.855,3121.995,0.14 +1743466200000,3122.075,3123.448,3122.045,3122.735,0.0685 +1743466500000,3122.765,3125.248,3122.305,3124.948,0.0652 +1743466800000,3124.948,3125.345,3123.815,3124.048,0.0698 +1743467100000,3124.048,3124.448,3123.648,3123.948,0.051 +1743467400000,3123.948,3125.335,3123.645,3124.335,0.0614 +1743467700000,3124.335,3125.598,3123.935,3125.175,0.0443 +1743468000000,3125.155,3126.305,3124.825,3126.305,0.0277 +1743468300000,3126.175,3127.348,3125.605,3127.348,0.0651 +1743468600000,3127.315,3127.548,3126.405,3127.348,0.0674 +1743468900000,3127.448,3127.748,3126.625,3126.985,0.0851 +1743469200000,3126.985,3134.315,3126.655,3129.385,0.58 +1743469500000,3129.385,3133.048,3126.288,3131.085,0.6792 +1743469800000,3131.095,3133.525,3130.848,3132.685,0.3752 +1743470100000,3132.685,3133.185,3130.755,3132.025,0.2337 +1743470400000,3132.095,3134.198,3131.645,3133.195,0.3311 +1743470700000,3133.215,3134.435,3131.915,3133.135,0.2262 +1743471000000,3133.155,3133.335,3129.635,3133.135,0.2682 +1743471300000,3133.215,3134.948,3132.865,3134.285,0.1845 +1743471600000,3134.305,3135.995,3133.065,3135.635,0.125 +1743471900000,3135.685,3137.945,3135.225,3136.415,0.1576 +1743472200000,3136.405,3137.498,3135.205,3135.648,0.225 +1743472500000,3135.648,3135.815,3133.588,3135.255,0.1505 +1743472800000,3135.235,3136.235,3132.758,3133.248,0.2397 +1743473100000,3133.155,3137.395,3133.015,3136.585,0.2031 +1743473400000,3136.605,3139.798,3136.225,3139.085,0.3136 +1743473700000,3139.075,3139.755,3137.755,3139.365,0.2148 +1743474000000,3139.365,3139.898,3139.095,3139.825,0.2874 +1743474300000,3139.825,3143.378,3139.175,3142.398,0.3304 +1743474600000,3142.365,3143.315,3141.255,3142.398,0.2126 +1743474900000,3142.435,3142.925,3140.608,3141.755,0.2186 +1743475200000,3141.775,3142.645,3140.655,3142.598,0.2482 +1743475500000,3142.625,3144.615,3142.165,3144.075,0.259 +1743475800000,3144.075,3144.835,3143.185,3144.328,0.1435 +1743476100000,3144.328,3145.435,3144.165,3144.935,0.3386 +1743476400000,3144.865,3144.925,3143.025,3143.455,0.2063 +1743476700000,3143.435,3144.865,3142.645,3143.605,0.2005 +1743477000000,3143.565,3144.085,3142.365,3143.865,0.0848 +1743477300000,3143.895,3144.845,3143.485,3144.548,0.0791 +1743477600000,3144.178,3144.448,3142.715,3144.315,0.1418 +1743477900000,3144.235,3145.065,3143.988,3144.645,0.1022 +1743478200000,3144.665,3145.415,3144.225,3145.055,0.108 +1743478500000,3145.085,3145.695,3143.525,3143.655,0.0634 +1743478800000,3143.605,3144.698,3143.415,3143.898,0.1085 +1743479100000,3143.905,3145.525,3143.905,3145.435,0.0725 +1743479400000,3145.345,3147.105,3144.805,3146.555,0.0534 +1743479700000,3146.585,3147.195,3145.815,3145.815,0.057 +1743480000000,3145.815,3146.275,3144.705,3145.195,0.0987 +1743480300000,3145.175,3147.045,3144.285,3146.335,0.1219 +1743480600000,3146.335,3147.725,3146.115,3146.305,0.0715 +1743480900000,3146.305,3146.365,3144.555,3145.455,0.1211 +1743481200000,3145.435,3145.575,3143.495,3143.805,0.0785 +1743481500000,3143.825,3144.598,3142.445,3143.535,0.0756 +1743481800000,3143.565,3145.315,3143.265,3144.475,0.0395 +1743482100000,3144.588,3145.535,3144.445,3145.165,0.0938 +1743482400000,3145.185,3145.185,3143.025,3143.898,0.0923 +1743482700000,3143.898,3144.925,3143.898,3144.875,0.0603 +1743483000000,3144.905,3145.335,3143.705,3143.755,0.0756 +1743483300000,3143.725,3144.835,3143.655,3144.485,0.047 +1743483600000,3144.465,3144.865,3141.395,3143.555,0.1172 +1743483900000,3143.575,3144.945,3141.448,3141.995,0.1827 +1743484200000,3141.965,3143.285,3141.665,3142.345,0.1131 +1743484500000,3142.348,3144.565,3142.225,3144.525,0.1291 +1743484800000,3144.395,3145.525,3144.325,3145.525,0.0554 +1743485100000,3145.525,3145.525,3143.445,3144.885,0.1169 +1743485400000,3145.235,3147.805,3144.815,3147.755,0.1513 +1743485700000,3147.715,3148.835,3146.495,3146.585,0.1031 +1743486000000,3146.558,3146.915,3144.005,3145.095,0.159 +1743486300000,3145.175,3146.075,3142.395,3142.695,0.1313 +1743486600000,3142.695,3142.695,3133.318,3134.148,0.3316 +1743486900000,3134.048,3135.135,3130.198,3131.848,0.2803 +1743487200000,3131.848,3131.848,3126.309,3131.599,0.6258 +1743487500000,3131.565,3132.655,3128.025,3128.848,0.5284 +1743487800000,3128.809,3131.379,3127.648,3130.548,0.4503 +1743488100000,3130.548,3134.895,3129.809,3132.775,0.2645 +1743488400000,3132.799,3135.165,3131.465,3134.565,0.3157 +1743488700000,3134.755,3137.965,3134.465,3136.065,0.31 +1743489000000,3136.065,3138.075,3134.585,3137.225,0.1743 +1743489300000,3137.205,3137.515,3134.539,3135.345,0.2617 +1743489600000,3135.345,3136.315,3133.038,3133.225,0.2698 +1743489900000,3133.338,3134.025,3131.625,3133.849,0.3309 +1743490200000,3133.849,3136.599,3133.018,3134.069,0.424 +1743490500000,3134.069,3134.069,3132.049,3133.545,0.5852 +1743490800000,3133.545,3134.199,3132.565,3133.348,0.4338 +1743491100000,3133.349,3133.699,3130.998,3132.675,0.3678 +1743491400000,3132.675,3136.535,3132.425,3136.325,0.2209 +1743491700000,3136.325,3137.575,3134.145,3134.185,0.1651 +1743492000000,3134.185,3134.755,3131.489,3133.755,0.2351 +1743492300000,3133.749,3134.435,3130.745,3132.525,0.1653 +1743492600000,3132.595,3133.095,3129.048,3129.759,0.3011 +1743492900000,3129.648,3130.148,3128,3128,0.2159 +1743493200000,3128,3128,3125.589,3126.018,0.4639 +1743493500000,3126.048,3127.395,3123.919,3124.549,0.5551 +1743493800000,3124.549,3127.175,3124.369,3126.678,0.309 +1743494100000,3126.678,3128.298,3126.498,3127.348,0.2084 +1743494400000,3127.348,3130.498,3126.158,3129.749,0.2695 +1743494700000,3129.749,3133.805,3129.609,3133.775,0.3043 +1743495000000,3133.735,3135.225,3133.395,3134.945,0.226 +1743495300000,3135.015,3135.465,3132.215,3132.485,0.2134 +1743495600000,3132.465,3134.165,3131.175,3132.429,0.2655 +1743495900000,3132.325,3133.359,3131.525,3132.175,0.1103 +1743496200000,3132.105,3132.755,3131.405,3131.829,0.0754 +1743496500000,3131.775,3133.825,3130.909,3132.729,0.2345 +1743496800000,3132.765,3133.465,3132.039,3132.245,0.1576 +1743497100000,3132.215,3133.135,3131.325,3131.505,0.0556 +1743497400000,3131.525,3132.095,3130.079,3131.865,0.1923 +1743497700000,3131.865,3132.045,3129.298,3130.805,0.1237 +1743498000000,3130.885,3132.345,3129.955,3131.095,0.0887 +1743498300000,3131.095,3132.005,3130.339,3132.005,0.1705 +1743498600000,3132.005,3132.785,3131.109,3131.415,0.0838 +1743498900000,3131.395,3132.315,3130.829,3132.028,0.0846 +1743499200000,3132.028,3133.975,3131.655,3133.355,0.1108 +1743499500000,3133.598,3133.598,3131.949,3132.205,0.146 +1743499800000,3132.185,3133.255,3131.405,3132.149,0.2185 +1743500100000,3132.189,3132.495,3130.855,3131.375,0.0704 +1743500400000,3131.395,3132.995,3131.125,3132.945,0.0492 +1743500700000,3132.945,3133.085,3131.349,3131.619,0.1387 +1743501000000,3131.598,3133.469,3130.135,3132.229,0.3429 +1743501300000,3132.219,3133.178,3132.015,3132.125,0.2008 +1743501600000,3132.139,3132.925,3130.589,3132.889,0.3342 +1743501900000,3132.929,3133.569,3132.295,3132.699,0.3087 +1743502200000,3132.699,3135.659,3131.159,3135.049,0.4379 +1743502500000,3135.099,3136.669,3134.715,3135.815,0.407 +1743502800000,3135.889,3138.819,3135.005,3137.629,0.54 +1743503100000,3137.599,3137.898,3135.438,3135.935,0.4389 +1743503400000,3135.939,3137.615,3135.185,3135.248,0.2384 +1743503700000,3135.265,3136.135,3131.649,3134.665,0.2279 +1743504000000,3134.665,3135.605,3133.209,3133.695,0.1556 +1743504300000,3133.665,3134.598,3133.118,3133.179,0.1989 +1743504600000,3133.159,3134.548,3132.388,3132.675,0.1579 +1743504900000,3132.685,3133.598,3131.949,3132.119,0.2044 +1743505200000,3132.098,3133.349,3131.559,3132.209,0.3486 +1743505500000,3132.239,3133.099,3131.315,3131.315,0.2963 +1743505800000,3131.345,3133.595,3130.538,3133.375,0.1714 +1743506100000,3133.415,3135.705,3132.325,3133.898,0.1756 +1743506400000,3133.905,3134.005,3129.815,3130.648,0.2348 +1743506700000,3130.648,3131.425,3129.135,3130.578,0.1448 +1743507000000,3130.568,3133.398,3129.908,3133.318,0.1855 +1743507300000,3133.298,3133.398,3130.695,3130.768,0.144 +1743507600000,3130.758,3132.848,3129.718,3132.548,0.1999 +1743507900000,3132.348,3132.948,3131.575,3132.205,0.1137 +1743508200000,3132.225,3132.225,3129.865,3130.948,0.1036 +1743508500000,3130.948,3130.948,3128.465,3130.148,0.2057 +1743508800000,3130.165,3130.555,3127.565,3128.975,0.2575 +1743509100000,3128.975,3131.815,3128.975,3131.265,0.1731 +1743509400000,3131.285,3132.915,3130.625,3131.865,0.2057 +1743509700000,3131.845,3132.435,3130.615,3131.535,0.1874 +1743510000000,3131.665,3133.865,3130.995,3133.085,0.3708 +1743510300000,3133.145,3134.265,3132.405,3133.405,0.1914 +1743510600000,3133.405,3134.445,3130.715,3131.665,0.1869 +1743510900000,3131.665,3133.835,3130.995,3132.565,0.2292 +1743511200000,3132.605,3133.265,3131.475,3133.015,0.1267 +1743511500000,3133.025,3133.915,3132.135,3133.048,0.1071 +1743511800000,3132.915,3133.305,3131.935,3132.365,0.0769 +1743512100000,3132.385,3134.135,3132.248,3133.175,0.1283 +1743512400000,3133.215,3135.035,3131.135,3134.625,0.2219 +1743512700000,3134.625,3136.905,3133.205,3136.785,0.2023 +1743513000000,3136.785,3136.925,3132.985,3134.465,0.1859 +1743513300000,3134.465,3135.115,3132.975,3133.375,0.134 +1743513600000,3133.375,3134.165,3128.565,3130.555,0.1739 +1743513900000,3130.635,3131.035,3127.998,3128.998,0.1512 +1743514200000,3129.315,3132.815,3128.075,3130.535,0.4126 +1743514500000,3130.565,3132.265,3129.355,3131.865,0.356 +1743514800000,3131.795,3134.915,3131.405,3131.895,0.2277 +1743515100000,3131.825,3134.348,3131.335,3134.098,0.2376 +1743515400000,3134.098,3134.098,3130.665,3133.525,0.3689 +1743515700000,3133.425,3133.975,3132.245,3133.275,0.145 +1743516000000,3133.475,3135.135,3129.915,3132.115,0.2441 +1743516300000,3132.135,3134.598,3131.595,3132.055,0.3105 +1743516600000,3132.055,3133.235,3123.895,3125.235,0.4064 +1743516900000,3125.215,3129.985,3124.785,3127.045,0.3731 +1743517200000,3127.045,3127.525,3123.505,3127.195,0.3345 +1743517500000,3127.195,3130.245,3126.605,3126.615,0.1876 +1743517800000,3126.595,3127.035,3124.125,3126.445,0.3071 +1743518100000,3126.445,3129.475,3125.285,3127.835,0.3766 +1743518400000,3127.835,3129.945,3126.735,3126.895,0.2755 +1743518700000,3126.845,3130.155,3125.875,3129.865,0.2751 +1743519000000,3129.865,3131.485,3127.565,3128.775,0.3055 +1743519300000,3128.905,3129.805,3127.845,3128.525,0.2632 +1743519600000,3128.515,3131.785,3127.945,3131.085,0.2685 +1743519900000,3131.165,3132.875,3130.315,3130.315,0.2635 +1743520200000,3130.315,3131.475,3128.835,3130.855,0.2399 +1743520500000,3130.849,3131.548,3127.075,3127.405,0.2445 +1743520800000,3127.415,3129.555,3126.525,3128.495,0.2368 +1743521100000,3128.515,3128.515,3125.605,3126.375,0.222 +1743521400000,3126.385,3127.115,3124.865,3126.055,0.2458 +1743521700000,3126.055,3126.898,3124.298,3124.955,0.218 +1743522000000,3124.885,3125.205,3119.015,3121.045,0.2685 +1743522300000,3121.015,3123.975,3120.635,3122.435,0.2961 +1743522600000,3122.465,3122.815,3116.275,3118.175,0.3903 +1743522900000,3118.229,3119.125,3113.195,3113.505,0.372 +1743523200000,3113.499,3116.635,3111.225,3114.125,0.4074 +1743523500000,3114.045,3114.705,3108.175,3109.635,0.3784 +1743523800000,3109.629,3110.178,3106.428,3106.875,0.3318 +1743524100000,3106.755,3108.565,3100.665,3102.165,0.4398 +1743524400000,3102.425,3107.965,3102.035,3106.645,0.3501 +1743524700000,3106.598,3108.325,3105.448,3107.595,0.288 +1743525000000,3107.615,3109.045,3105.065,3105.535,0.3011 +1743525300000,3105.595,3109.745,3105.345,3108.785,0.2665 +1743525600000,3109.205,3110.425,3106.885,3106.965,0.3039 +1743525900000,3106.985,3110.665,3106.375,3110.345,0.2464 +1743526200000,3110.335,3110.515,3107.688,3108.405,0.2324 +1743526500000,3108.385,3108.388,3106.155,3106.475,0.1937 +1743526800000,3106.469,3108.425,3106.325,3107.505,0.221 +1743527100000,3107.515,3107.678,3105.595,3107.365,0.1694 +1743527400000,3107.385,3108.535,3106.388,3108.465,0.1624 +1743527700000,3108.405,3111.065,3108.405,3109.935,0.2121 +1743528000000,3109.925,3112.805,3109.745,3112.485,0.1687 +1743528300000,3112.485,3114.135,3111.725,3113.715,0.216 +1743528600000,3113.735,3114.475,3112.225,3112.655,0.1821 +1743528900000,3112.645,3113.295,3111.925,3112.955,0.1372 +1743529200000,3112.955,3113.425,3112.075,3112.895,0.103 +1743529500000,3112.845,3114.065,3112.395,3113.335,0.0961 +1743529800000,3113.335,3114.315,3113.145,3113.975,0.1092 +1743530100000,3114.005,3114.225,3113.235,3113.515,0.1574 +1743530400000,3113.495,3115.355,3113.125,3114.995,0.2134 +1743530700000,3114.995,3116.495,3114.605,3115.885,0.1682 +1743531000000,3115.758,3116.945,3115.415,3116.665,0.1317 +1743531300000,3116.625,3116.715,3113.835,3115.025,0.1506 +1743531600000,3115.055,3116.235,3114.525,3114.935,0.1349 +1743531900000,3115.115,3117.115,3114.668,3116.248,0.1425 +1743532200000,3116.265,3118.485,3116.248,3118.158,0.1183 +1743532500000,3118.158,3118.175,3116.325,3116.665,0.0725 +1743532800000,3116.555,3116.555,3113.175,3113.345,0.1707 +1743533100000,3113.339,3114.725,3113.185,3114.515,0.101 +1743533400000,3114.555,3114.855,3113.475,3113.675,0.097 +1743533700000,3113.705,3114.485,3113.555,3114.005,0.1088 +1743534000000,3113.965,3114.395,3113.535,3113.565,0.0943 +1743534300000,3113.595,3114.655,3113.575,3113.975,0.0675 +1743534600000,3114.085,3114.965,3113.725,3114.815,0.0797 +1743534900000,3114.785,3116.708,3114.635,3115.725,0.0896 +1743535200000,3115.695,3116.415,3115.695,3116.265,0.0986 +1743535500000,3116.278,3118.118,3116.055,3116.898,0.0947 +1743535800000,3116.905,3117.485,3116.605,3116.665,0.1195 +1743536100000,3116.518,3117.195,3116.455,3116.755,0.0749 +1743536400000,3116.758,3116.948,3116.218,3116.678,0.1066 +1743536700000,3116.798,3117.205,3116.625,3116.955,0.0984 +1743537000000,3116.949,3117.815,3116.585,3117.625,0.1336 +1743537300000,3117.625,3118.998,3117.028,3118.698,0.1549 +1743537600000,3118.598,3118.898,3118.085,3118.255,0.0672 +1743537900000,3118.255,3118.505,3118.098,3118.205,0.0328 +1743538200000,3118.205,3118.255,3117.748,3118.055,0.0215 +1743538500000,3118.058,3118.155,3117.908,3117.908,0.021 +1743538800000,3117.928,3118.405,3117.908,3118.305,0.0259 +1743539100000,3118.405,3119.775,3118.298,3119.355,0.046 +1743539400000,3119.355,3120.625,3118.415,3118.675,0.0693 +1743539700000,3118.665,3119.135,3118.325,3118.375,0.0343 +1743540000000,3118.365,3118.655,3118.148,3118.365,0.024 +1743540300000,3118.365,3119.348,3117.185,3117.215,0.0455 +1743540600000,3117.215,3117.435,3113.205,3113.755,0.0793 +1743540900000,3113.765,3114.445,3112.885,3113.025,0.0638 +1743544800000,3112.898,3114.248,3112.548,3113.805,0.058 +1743545100000,3113.798,3114.545,3113.355,3113.665,0.0313 +1743545400000,3113.725,3113.925,3111.965,3112.085,0.0285 +1743545700000,3112.015,3112.305,3107.455,3107.505,0.0864 +1743546000000,3107.528,3110.845,3107.505,3110.655,0.043 +1743546300000,3110.685,3112.215,3110.555,3111.245,0.0458 +1743546600000,3111.225,3113.145,3111.055,3112.945,0.0325 +1743546900000,3112.905,3113.448,3112.345,3113.075,0.0211 +1743547200000,3113.055,3113.335,3112.465,3112.655,0.0149 +1743547500000,3112.605,3113.035,3112.375,3112.925,0.0233 +1743547800000,3112.995,3113.065,3112.255,3112.255,0.0209 +1743548100000,3112.195,3112.195,3110.548,3111.048,0.0368 +1743548400000,3111.148,3113.748,3111.048,3113.388,0.079 +1743548700000,3113.238,3113.498,3111.848,3111.858,0.0504 +1743549000000,3111.985,3112.265,3111.015,3111.838,0.0297 +1743549300000,3111.668,3112.998,3111.668,3112.865,0.0454 +1743549600000,3112.968,3113.188,3112.618,3113.188,0.027 +1743549900000,3113.065,3113.135,3112.415,3112.425,0.0134 +1743550200000,3112.455,3112.635,3111.325,3111.485,0.0401 +1743550500000,3111.498,3112.515,3111.075,3112.105,0.0276 +1743550800000,3112.088,3113.565,3112.005,3113.548,0.0202 +1743551100000,3113.455,3113.748,3113.008,3113.678,0.0609 +1743551400000,3113.668,3116.035,3113.668,3115.575,0.0998 +1743551700000,3115.545,3115.545,3113.725,3114.998,0.0419 +1743552000000,3114.998,3115.248,3113.325,3113.785,0.0499 +1743552300000,3113.735,3114.735,3113.125,3114.195,0.0716 +1743552600000,3114.215,3114.215,3112.768,3113.445,0.1573 +1743552900000,3113.348,3115.005,3113.055,3114.855,0.049 +1743553200000,3114.855,3120.675,3114.845,3119.955,0.1686 +1743553500000,3119.915,3121.705,3119.235,3121.365,0.1503 +1743553800000,3121.385,3121.965,3120.088,3121.325,0.1268 +1743554100000,3121.345,3122.775,3120.735,3122.555,0.0723 +1743554400000,3122.435,3122.685,3120.515,3120.515,0.1016 +1743554700000,3120.515,3122.555,3120.275,3122.415,0.0612 +1743555000000,3122.395,3123.648,3121.648,3121.648,0.09 +1743555300000,3121.665,3122.985,3121.448,3122.715,0.0528 +1743555600000,3122.715,3124.315,3121.095,3122.585,0.1965 +1743555900000,3122.525,3129.308,3122.315,3128.085,0.1921 +1743556200000,3127.985,3132.455,3127.985,3132.025,0.2169 +1743556500000,3132.055,3132.635,3130.995,3132.435,0.1236 +1743556800000,3132.465,3133.915,3130.295,3131.698,0.1471 +1743557100000,3131.755,3133.735,3131.698,3133.355,0.1075 +1743557400000,3133.325,3135.198,3132.025,3132.215,0.1927 +1743557700000,3132.185,3132.455,3129.595,3130.165,0.1799 +1743558000000,3129.965,3131.545,3129.048,3129.885,0.2487 +1743558300000,3129.885,3133.565,3129.448,3132.305,0.1294 +1743558600000,3132.315,3133.365,3131.818,3132.835,0.0905 +1743558900000,3132.798,3133.755,3131.785,3132.915,0.1242 +1743559200000,3132.885,3133.985,3132.765,3133.825,0.1215 +1743559500000,3133.805,3135.525,3131.998,3132.648,0.1715 +1743559800000,3132.648,3132.848,3131.985,3132.478,0.1538 +1743560100000,3132.478,3132.825,3131.348,3132.275,0.1947 +1743560400000,3132.385,3133.575,3130.545,3131.248,0.1109 +1743560700000,3131.288,3133.048,3131.175,3132.068,0.0883 +1743561000000,3132.108,3132.648,3130.365,3131.555,0.1668 +1743561300000,3131.495,3131.705,3130.948,3131.048,0.0645 +1743561600000,3131.048,3131.548,3129.848,3131.348,0.1742 +1743561900000,3131.348,3133.565,3130.048,3130.598,0.1593 +1743562200000,3130.525,3131.298,3129.925,3131.198,0.1128 +1743562500000,3131.215,3131.985,3128.318,3128.398,0.1402 +1743562800000,3128.375,3130.695,3126.988,3130.565,0.1358 +1743563100000,3130.545,3131.948,3129.445,3130.948,0.0828 +1743563400000,3131.048,3131.398,3129.935,3131.398,0.0614 +1743563700000,3131.398,3131.598,3129.648,3129.998,0.0489 +1743564000000,3129.998,3130.198,3128.525,3129.745,0.0689 +1743564300000,3129.765,3129.825,3128.755,3129.105,0.0582 +1743564600000,3129.105,3129.205,3126.765,3127.215,0.0861 +1743564900000,3127.215,3128.275,3126.045,3126.845,0.0855 +1743565200000,3126.835,3128.095,3126.835,3127.618,0.08 +1743565500000,3127.608,3127.648,3126.415,3126.865,0.07 +1743565800000,3126.895,3127.255,3124.895,3125.135,0.0873 +1743566100000,3125.055,3126.105,3124.358,3125.215,0.0969 +1743566400000,3125.308,3126.508,3125.298,3125.668,0.1411 +1743566700000,3125.658,3126.345,3124.975,3125.198,0.1278 +1743567000000,3125.135,3125.448,3124.555,3125.448,0.0645 +1743567300000,3125.548,3125.798,3124.115,3124.945,0.0653 +1743567600000,3124.928,3125.635,3124.908,3125.098,0.0733 +1743567900000,3125.098,3125.098,3123.955,3123.998,0.048 +1743568200000,3124.098,3124.498,3122.398,3122.835,0.0785 +1743568500000,3122.835,3122.835,3118.898,3119.128,0.1369 +1743568800000,3119.138,3120.098,3117.935,3119.298,0.1071 +1743569100000,3119.298,3120.398,3117.058,3117.425,0.1658 +1743569400000,3117.455,3117.748,3115.448,3116.825,0.1431 +1743569700000,3116.805,3117.748,3115.355,3115.898,0.1173 +1743570000000,3116.098,3117.205,3114.848,3116.598,0.1729 +1743570300000,3116.498,3116.598,3113.948,3114.048,0.165 +1743570600000,3114.048,3116.598,3113.998,3116.348,0.107 +1743570900000,3116.288,3117.698,3115.515,3116.248,0.1184 +1743571200000,3116.165,3116.448,3114.778,3115.898,0.1029 +1743571500000,3115.898,3115.898,3111.958,3112.575,0.1763 +1743571800000,3112.548,3115.695,3108.005,3112.805,0.334 +1743572100000,3112.795,3116.795,3111.545,3114.898,0.2081 +1743572400000,3114.898,3117.048,3114.408,3116.098,0.1567 +1743572700000,3116.175,3117.998,3115.215,3117.598,0.1181 +1743573000000,3117.598,3118.798,3117.078,3118.505,0.1453 +1743573300000,3118.498,3118.998,3115.405,3117.825,0.1157 +1743573600000,3117.885,3118.845,3117.175,3117.715,0.1625 +1743573900000,3117.715,3118.345,3115.305,3115.965,0.1896 +1743574200000,3115.955,3115.955,3113.825,3115.255,0.2146 +1743574500000,3115.288,3118.285,3115.265,3118.285,0.1314 +1743574800000,3118.255,3119.648,3115.275,3115.898,0.1811 +1743575100000,3115.798,3116.848,3115.365,3116.248,0.1074 +1743575400000,3116.185,3116.748,3114.398,3115.945,0.1621 +1743575700000,3115.948,3117.098,3115.505,3116.635,0.1354 +1743576000000,3116.668,3118.755,3116.625,3118.235,0.0916 +1743576300000,3118.215,3118.745,3116.838,3117.748,0.1512 +1743576600000,3117.725,3118.865,3117.265,3117.265,0.0949 +1743576900000,3117.255,3117.765,3116.225,3116.345,0.1129 +1743577200000,3116.305,3117.085,3113.495,3114.045,0.2548 +1743577500000,3113.905,3115.515,3112.035,3112.035,0.1764 +1743577800000,3112.015,3115.175,3112.015,3113.495,0.2498 +1743578100000,3113.475,3117.255,3113.305,3117.075,0.1849 +1743578400000,3117.075,3118.195,3116.605,3117.565,0.2007 +1743578700000,3117.665,3118.155,3115.895,3116.545,0.2004 +1743579000000,3116.545,3117.665,3115.685,3115.875,0.1672 +1743579300000,3115.885,3117.225,3115.635,3117.075,0.1654 +1743579600000,3116.965,3119.485,3116.665,3119.465,0.1554 +1743579900000,3119.465,3122.345,3119.035,3122.295,0.1105 +1743580200000,3122.265,3124.615,3122.215,3123.935,0.1175 +1743580500000,3123.935,3125.885,3123.445,3125.075,0.1538 +1743580800000,3125.105,3125.365,3123.355,3125.195,0.1682 +1743581100000,3125.215,3127.225,3125.025,3126.925,0.1326 +1743581400000,3126.905,3127.515,3123.198,3125.298,0.1588 +1743581700000,3125.285,3126.398,3124.545,3125.055,0.1327 +1743582000000,3125.085,3127.385,3124.665,3127.385,0.0931 +1743582300000,3127.385,3130.158,3127.045,3128.348,0.2202 +1743582600000,3128.328,3132.705,3127.785,3132.208,0.3172 +1743582900000,3132.268,3133.735,3130.705,3132.205,0.249 +1743583200000,3132.225,3132.975,3131.265,3132.755,0.1388 +1743583500000,3132.748,3133.745,3131.765,3132.665,0.096 +1743583800000,3132.645,3133.625,3132.035,3132.185,0.0958 +1743584100000,3132.165,3133.245,3130.785,3131.105,0.0873 +1743584400000,3131.125,3131.395,3129.195,3130.485,0.1186 +1743584700000,3130.515,3130.765,3127.765,3129.898,0.1238 +1743585000000,3129.998,3130.598,3128.525,3128.648,0.1215 +1743585300000,3128.648,3129.365,3127.948,3129.198,0.1065 +1743585600000,3129.198,3130.448,3127.595,3128.825,0.0972 +1743585900000,3128.855,3130.948,3128.055,3130.555,0.1359 +1743586200000,3130.549,3131.085,3126.778,3128.765,0.1967 +1743586500000,3128.805,3129.095,3127.795,3128.595,0.073 +1743586800000,3128.555,3129.865,3127.715,3128.885,0.0429 +1743587100000,3128.925,3129.475,3128.505,3129.035,0.0374 +1743587400000,3129.035,3130.155,3128.815,3129.415,0.0686 +1743587700000,3129.445,3131.045,3129.445,3130.875,0.0868 +1743588000000,3130.875,3131.185,3128.595,3129.915,0.1684 +1743588300000,3129.915,3130.575,3129.128,3129.905,0.1257 +1743588600000,3129.905,3130.035,3129.008,3129.935,0.0829 +1743588900000,3129.965,3130.148,3129.108,3129.148,0.0972 +1743589200000,3129.148,3129.555,3128.565,3128.688,0.1023 +1743589500000,3128.585,3128.688,3125.458,3126.755,0.1617 +1743589800000,3126.775,3127.548,3125.065,3125.148,0.1008 +1743590100000,3125.148,3125.715,3123.548,3123.578,0.1457 +1743590400000,3123.488,3123.908,3116.385,3117.025,0.207 +1743590700000,3117.015,3117.145,3112.135,3115.998,0.2583 +1743591000000,3116.008,3116.498,3111.348,3111.448,0.2532 +1743591300000,3111.348,3114.648,3110,3114.105,0.164 +1743591600000,3114.105,3117.795,3114.105,3117.495,0.1343 +1743591900000,3117.375,3120.648,3116.825,3118.658,0.1416 +1743592200000,3118.658,3119.935,3117.995,3119.348,0.0882 +1743592500000,3119.348,3120.375,3118.565,3119.275,0.0769 +1743592800000,3119.255,3120.635,3117.385,3120.585,0.1261 +1743593100000,3120.638,3123.725,3120.638,3122.645,0.1111 +1743593400000,3122.648,3122.895,3121.315,3122.665,0.1111 +1743593700000,3122.725,3123.285,3119.635,3119.635,0.0991 +1743594000000,3119.575,3123.375,3118.685,3121.455,0.1198 +1743594300000,3121.475,3122.575,3121.168,3122.305,0.0567 +1743594600000,3122.498,3122.865,3121.478,3122.648,0.0581 +1743594900000,3122.565,3122.648,3119.515,3121.175,0.0981 +1743595200000,3121.195,3121.935,3118.978,3119.148,0.1743 +1743595500000,3119.148,3120.215,3117.748,3119.795,0.1519 +1743595800000,3119.795,3119.985,3118.815,3118.875,0.0665 +1743596100000,3119.108,3119.348,3116.925,3118.765,0.1015 +1743596400000,3118.765,3121.865,3118.765,3121.625,0.1531 +1743596700000,3121.625,3125.965,3120.458,3125.725,0.1678 +1743597000000,3125.715,3127.135,3124.265,3124.495,0.2056 +1743597300000,3124.495,3124.625,3122.218,3123.498,0.1861 +1743597600000,3123.595,3124.698,3122.008,3124.005,0.1474 +1743597900000,3123.965,3124.498,3123.018,3123.598,0.0786 +1743598200000,3123.635,3124.598,3123.255,3123.898,0.1049 +1743598500000,3123.998,3124.555,3122.048,3122.198,0.1082 +1743598800000,3122.198,3123.805,3120.515,3122.515,0.2429 +1743599100000,3122.515,3126.985,3122.235,3126.365,0.1781 +1743599400000,3126.335,3126.595,3123.435,3123.775,0.2464 +1743599700000,3123.815,3126.625,3122.425,3124.835,0.2851 +1743600000000,3124.695,3126.975,3124.435,3125.225,0.164 +1743600300000,3125.285,3126.415,3123.758,3125.515,0.1327 +1743600600000,3125.535,3131.185,3124.565,3130.225,0.277 +1743600900000,3130.198,3131.945,3127.465,3128.475,0.403 +1743601200000,3128.515,3131.045,3127.218,3127.405,0.2197 +1743601500000,3127.405,3127.455,3118.265,3119.385,0.3534 +1743601800000,3119.495,3119.858,3116.425,3117.495,0.5051 +1743602100000,3117.535,3124.125,3117.535,3121.898,0.2858 +1743602400000,3121.998,3123.098,3119.105,3120.645,0.2036 +1743602700000,3120.645,3122.665,3119.115,3121.875,0.1796 +1743603000000,3121.965,3124.498,3121.725,3123.898,0.1635 +1743603300000,3123.698,3125.525,3123.315,3124.005,0.1824 +1743603600000,3123.965,3126.935,3123.525,3126.245,0.1485 +1743603900000,3126.245,3128.255,3126.045,3126.535,0.1734 +1743604200000,3126.565,3127.295,3123.835,3125.175,0.1354 +1743604500000,3125.545,3125.765,3123.875,3125.025,0.1208 +1743604800000,3124.985,3126.595,3123.965,3125.595,0.1542 +1743605100000,3125.585,3129.205,3125.495,3128.785,0.1869 +1743605400000,3128.785,3129.115,3126.255,3126.395,0.1506 +1743605700000,3126.395,3127.215,3124.345,3124.685,0.1641 +1743606000000,3124.685,3128.055,3123.725,3127.275,0.1653 +1743606300000,3127.255,3127.255,3123.945,3124.665,0.179 +1743606600000,3124.645,3125.815,3124.515,3125.495,0.126 +1743606900000,3125.535,3127.845,3124.415,3127.245,0.1321 +1743607200000,3127.275,3127.725,3120.745,3124.005,0.1673 +1743607500000,3124.025,3125.555,3122.775,3124.425,0.1325 +1743607800000,3124.475,3127.395,3123.875,3126.905,0.1527 +1743608100000,3126.865,3127.795,3125.728,3126.675,0.1398 +1743608400000,3126.715,3127.348,3124.305,3127.148,0.1274 +1743608700000,3127.148,3127.705,3125.535,3126.925,0.128 +1743609000000,3126.955,3127.595,3126.095,3126.445,0.0938 +1743609300000,3126.455,3126.499,3124.915,3125.648,0.0933 +1743609600000,3125.655,3128.248,3125.655,3127.848,0.115 +1743609900000,3127.848,3129.435,3127.715,3129.245,0.2343 +1743610200000,3129.245,3130.148,3128.845,3129.805,0.1947 +1743610500000,3129.805,3130.165,3128.795,3129.305,0.1897 +1743610800000,3129.275,3130.915,3129.045,3130.875,0.121 +1743611100000,3130.765,3134.085,3130.385,3132.085,0.3011 +1743611400000,3132.135,3133.815,3131.815,3133.285,0.1535 +1743611700000,3133.265,3133.515,3131.295,3131.295,0.1527 +1743612000000,3131.225,3132.435,3130.535,3132.285,0.104 +1743612300000,3132.345,3133.435,3129.378,3129.585,0.1634 +1743612600000,3129.515,3130.898,3126.905,3130.835,0.2046 +1743612900000,3130.998,3132.515,3129.355,3131.235,0.2153 +1743613200000,3131.229,3131.245,3128.378,3128.835,0.1307 +1743613500000,3128.955,3130.665,3128.835,3129.575,0.127 +1743613800000,3129.575,3130.385,3128.488,3129.285,0.1828 +1743614100000,3129.265,3129.305,3127.198,3127.475,0.1513 +1743614400000,3127.505,3128.875,3125.555,3125.998,0.1886 +1743614700000,3125.935,3126.198,3123.085,3124.155,0.2111 +1743615000000,3124.048,3124.248,3121.275,3122.795,0.1973 +1743615300000,3122.715,3122.725,3120.835,3121.155,0.1995 +1743615600000,3121.215,3123.855,3120.525,3123.765,0.2271 +1743615900000,3123.755,3123.935,3122.365,3122.648,0.2455 +1743616200000,3122.695,3123.545,3122.505,3123.425,0.1955 +1743616500000,3123.425,3124.765,3122.695,3123.375,0.2054 +1743616800000,3123.365,3126.015,3123.365,3124.895,0.1914 +1743617100000,3125.065,3125.065,3122.025,3122.875,0.1636 +1743617400000,3122.915,3123.365,3121.905,3123.155,0.0987 +1743617700000,3123.148,3124.995,3123.148,3123.845,0.223 +1743618000000,3123.985,3124.025,3120.595,3120.785,0.173 +1743618300000,3120.815,3120.815,3118.495,3118.755,0.1655 +1743618600000,3118.715,3120.365,3118.465,3119.385,0.1317 +1743618900000,3119.685,3122.645,3119.105,3121.675,0.1197 +1743619200000,3121.675,3123.105,3121.525,3122.615,0.0849 +1743619500000,3122.625,3123.365,3121.305,3122.145,0.1371 +1743619800000,3122.125,3122.335,3121.265,3122.295,0.0693 +1743620100000,3122.295,3122.375,3120.895,3121.448,0.0642 +1743620400000,3121.548,3124.755,3121.485,3124.075,0.1292 +1743620700000,3123.985,3124.925,3123.925,3124.765,0.0954 +1743621000000,3124.695,3124.745,3122.815,3122.935,0.106 +1743621300000,3122.905,3123.595,3121.725,3123.015,0.0817 +1743621600000,3123.015,3125.625,3122.775,3125.575,0.0868 +1743621900000,3125.545,3126.035,3125.115,3125.425,0.0774 +1743622200000,3125.525,3127.075,3125.295,3126.985,0.1074 +1743622500000,3127.035,3127.055,3125.795,3126.105,0.1128 +1743622800000,3126.125,3126.475,3125.355,3126.345,0.1026 +1743623100000,3126.325,3126.495,3125.015,3125.415,0.1079 +1743623400000,3125.425,3125.425,3124.445,3124.515,0.1351 +1743623700000,3124.498,3125.995,3123.798,3123.915,0.115 +1743624000000,3123.898,3124.985,3123.395,3123.695,0.0533 +1743624300000,3123.648,3124.515,3123.605,3123.681,0.0395 +1743624600000,3123.648,3124.725,3104.175,3117.605,0.1995 +1743624900000,3117.235,3128.035,3105.785,3119.798,0.313 +1743625200000,3119.798,3129.088,3116.888,3122.325,0.4943 +1743625500000,3121.978,3141.283,3121.108,3131.398,0.3772 +1743625800000,3131.428,3136.986,3127.226,3132.626,0.3697 +1743626100000,3132.443,3133.618,3122.971,3129.435,0.2509 +1743626400000,3129.465,3134.148,3125.848,3129.348,0.2449 +1743626700000,3130.248,3136.948,3127.348,3130.798,0.2588 +1743627000000,3130.948,3133.445,3124.795,3131.368,0.2147 +1743627300000,3131.368,3136.055,3128.865,3130.748,0.1069 +1743631200000,3142.048,3142.048,3128.768,3128.768,0.0321 +1743631500000,3128.768,3142.818,3120.848,3141.998,0.3437 +1743631800000,3142.075,3146.348,3139.148,3144.078,0.4139 +1743632100000,3144.178,3147.348,3137.045,3141.195,0.3712 +1743632400000,3141.205,3142.985,3136.695,3138.245,0.2769 +1743632700000,3138.245,3138.915,3131.275,3136.355,0.4619 +1743633000000,3136.345,3138.708,3135.405,3137.775,0.2678 +1743633300000,3137.775,3144.125,3137.435,3141.648,0.3614 +1743633600000,3141.648,3144.225,3140.338,3141.945,0.6265 +1743633900000,3141.978,3145.268,3141.965,3144.458,0.4245 +1743634200000,3144.478,3145.198,3141.085,3141.745,0.366 +1743634500000,3141.715,3145.898,3140.945,3145.558,0.2325 +1743634800000,3145.668,3149.968,3145.668,3148.148,0.2836 +1743635100000,3148.148,3153.048,3148.148,3153.048,0.2294 +1743635400000,3153.148,3156.835,3152.078,3156.815,0.2285 +1743635700000,3156.815,3159.248,3155.635,3157.985,0.3507 +1743636000000,3157.915,3158.955,3155.595,3156.625,0.2083 +1743636300000,3156.645,3159.948,3155.485,3159.705,0.2397 +1743636600000,3159.855,3159.885,3156.895,3157.755,0.4464 +1743636900000,3157.795,3159.715,3157.088,3159.675,0.1482 +1743637200000,3159.655,3161.045,3158.935,3160.655,0.4343 +1743637500000,3160.795,3165.165,3159.955,3164.285,0.3532 +1743637800000,3164.365,3167.548,3163.815,3163.898,0.4164 +1743638100000,3163.698,3164.048,3159.248,3162.475,0.2789 +1743638400000,3162.455,3164.575,3160.565,3162.945,0.2789 +1743638700000,3162.965,3163.495,3153.678,3154.325,0.2699 +1743639000000,3154.315,3156.295,3148.898,3150.348,0.2834 +1743639300000,3150.248,3151.768,3142.475,3142.488,0.2193 +1743639600000,3142.538,3144.785,3140.358,3143.515,0.2554 +1743639900000,3143.485,3148.748,3142.185,3147.948,0.3396 +1743640200000,3147.985,3149.355,3144.179,3148.848,0.3608 +1743640500000,3148.848,3154.648,3148.848,3151.848,0.2772 +1743640800000,3151.848,3155.628,3146.048,3146.455,0.3254 +1743641100000,3146.455,3150.435,3145.865,3149.575,0.2115 +1743641400000,3149.515,3150.845,3147.835,3150.055,0.3225 +1743641700000,3150.075,3152.755,3148.485,3151.095,0.1764 +1743642000000,3151.105,3156.008,3148.975,3152.825,0.7146 +1743642300000,3152.855,3156.195,3149.835,3155.455,0.3229 +1743642600000,3155.515,3156.248,3147.898,3151.635,0.3167 +1743642900000,3152.015,3152.995,3147.715,3150.615,0.5085 +1743643200000,3150.635,3151.275,3148.315,3150.125,0.2692 +1743643500000,3150.145,3154.335,3149.445,3152.185,0.2936 +1743643800000,3152.175,3156.265,3151.925,3155.305,0.1813 +1743644100000,3155.325,3162.785,3154.465,3156.645,0.25 +1743644400000,3156.615,3161.505,3156.415,3159.635,0.2238 +1743644700000,3159.665,3160.135,3153.175,3153.398,0.234 +1743645000000,3153.198,3153.905,3150.485,3152.355,0.2777 +1743645300000,3152.355,3154.298,3151.465,3153.255,0.218 +1743645600000,3153.055,3155.105,3152.498,3152.685,0.2466 +1743645900000,3152.685,3153.485,3150.425,3150.735,0.4129 +1743646200000,3150.735,3152.905,3150.175,3151.745,0.3418 +1743646500000,3151.715,3154.345,3151.155,3152.835,0.16 +1743646800000,3152.865,3152.865,3151.095,3151.998,0.0935 +1743647100000,3151.998,3151.998,3147.698,3149.805,0.2087 +1743647400000,3150.195,3150.935,3145.698,3146.105,0.2177 +1743647700000,3146.045,3147.735,3144.498,3147.575,0.1521 +1743648000000,3147.605,3149.245,3144.335,3148.398,0.186 +1743648300000,3148.545,3148.798,3145.185,3145.495,0.2241 +1743648600000,3145.475,3146.835,3141.985,3143.615,0.2387 +1743648900000,3143.625,3144.935,3142.945,3144.865,0.1154 +1743649200000,3144.998,3149.625,3144.558,3148.825,0.2155 +1743649500000,3148.815,3152.098,3144.605,3144.625,0.4177 +1743649800000,3144.735,3149.798,3144.645,3148.965,0.1675 +1743650100000,3149.015,3149.298,3146.235,3148.005,0.1918 +1743650400000,3148.075,3149.195,3146.575,3147.955,0.1661 +1743650700000,3147.925,3148.365,3146.315,3148.035,0.1148 +1743651000000,3148.035,3149.545,3147.805,3148.175,0.1292 +1743651300000,3148.215,3149.495,3145.968,3146.705,0.1651 +1743651600000,3146.755,3148.298,3145.968,3147.585,0.1228 +1743651900000,3147.585,3150.045,3147.295,3148.885,0.1088 +1743652200000,3148.925,3149.945,3147.665,3148.965,0.1008 +1743652500000,3148.935,3148.998,3146.785,3147.865,0.0728 +1743652800000,3147.715,3148.755,3146.875,3147.525,0.0626 +1743653100000,3147.495,3149.405,3146.855,3147.475,0.105 +1743653400000,3147.425,3149.255,3147.085,3148.995,0.0713 +1743653700000,3149.025,3149.515,3148.055,3148.375,0.0633 +1743654000000,3148.285,3148.885,3147.005,3147.605,0.0611 +1743654300000,3147.575,3148.865,3147.565,3147.785,0.0481 +1743654600000,3147.745,3147.865,3145.995,3147.045,0.1736 +1743654900000,3147.085,3147.085,3145.755,3146.335,0.0835 +1743655200000,3146.298,3146.998,3145.698,3145.798,0.1111 +1743655500000,3145.798,3145.998,3141.428,3141.435,0.1964 +1743655800000,3141.435,3142.495,3138.845,3142.155,0.2613 +1743656100000,3142.125,3143.375,3139.985,3140.125,0.2138 +1743656400000,3140.125,3140.635,3136.505,3140.105,0.1468 +1743656700000,3140.135,3140.735,3138.025,3139.855,0.1424 +1743657000000,3139.825,3139.898,3134.788,3135.615,0.2761 +1743657300000,3135.479,3135.795,3130.398,3131.555,0.1714 +1743657600000,3131.515,3134.285,3130.925,3131.398,0.2326 +1743657900000,3131.398,3131.698,3127.198,3130.295,0.1794 +1743658200000,3130.315,3131.435,3125.895,3128.815,0.46 +1743658500000,3128.925,3133.525,3127.215,3130.098,0.3504 +1743658800000,3130.105,3132.375,3126.288,3127.475,0.3349 +1743659100000,3127.395,3129.235,3123.785,3126.325,0.3069 +1743659400000,3126.315,3131.725,3125.635,3131.715,0.2013 +1743659700000,3131.725,3133.045,3130.575,3131.445,0.1382 +1743660000000,3131.435,3133.915,3128.405,3129.615,0.3639 +1743660300000,3129.535,3130.675,3127.635,3130.628,0.3549 +1743660600000,3130.645,3132.225,3129.505,3130.855,0.2723 +1743660900000,3130.835,3131.215,3127.708,3128.075,0.3463 +1743661200000,3128.085,3128.085,3124.545,3127.185,0.3589 +1743661500000,3127.225,3129.215,3121.255,3122.155,0.3312 +1743661800000,3122.035,3123.775,3116.175,3123.775,0.2867 +1743662100000,3123.705,3125.475,3122.715,3125.328,0.2624 +1743662400000,3125.328,3126.005,3123.055,3124.265,0.3937 +1743662700000,3124.215,3130.285,3122.055,3130.215,0.4112 +1743663000000,3130.215,3131.415,3126.305,3128.048,0.2922 +1743663300000,3128.048,3130.235,3127.148,3127.645,0.2332 +1743663600000,3127.648,3127.755,3123.795,3123.795,0.3468 +1743663900000,3123.868,3125.235,3121.385,3121.495,0.2899 +1743664200000,3121.495,3122.765,3119.535,3120.745,0.2062 +1743664500000,3120.725,3122.808,3119.875,3122.048,0.2154 +1743664800000,3122.048,3124.448,3121.145,3123.748,0.2796 +1743665100000,3123.748,3125.635,3122.225,3124.588,0.2417 +1743665400000,3124.628,3125.548,3121.855,3124.545,0.1652 +1743665700000,3124.505,3126.255,3122.725,3123.085,0.1278 +1743666000000,3123.125,3123.715,3120.945,3122.048,0.1004 +1743666300000,3122.045,3125.615,3121.498,3125.465,0.1467 +1743666600000,3125.495,3128.565,3125.405,3127.935,0.1803 +1743666900000,3127.985,3130.065,3127.955,3128.855,0.1387 +1743667200000,3128.955,3130.805,3127.815,3128.335,0.1871 +1743667500000,3128.265,3131.935,3128.125,3129.255,0.1898 +1743667800000,3129.255,3129.615,3127.085,3129.295,0.1461 +1743668100000,3129.295,3131.415,3128.755,3131.105,0.0805 +1743668400000,3131.075,3131.315,3127.645,3129.875,0.1515 +1743668700000,3129.875,3131.025,3127.725,3128.175,0.1006 +1743669000000,3128.135,3130.455,3127.655,3129.995,0.1066 +1743669300000,3130.015,3130.165,3128.208,3128.435,0.1208 +1743669600000,3128.425,3130.005,3127.885,3128.415,0.1205 +1743669900000,3128.415,3128.415,3125.875,3127.545,0.2229 +1743670200000,3127.565,3129.415,3127.495,3129.148,0.1481 +1743670500000,3129.148,3129.625,3128.205,3128.805,0.1779 +1743670800000,3128.949,3128.949,3126.985,3128.045,0.1082 +1743671100000,3128.065,3128.875,3126.605,3127.475,0.1514 +1743671400000,3127.485,3129.175,3126.895,3128.345,0.2356 +1743671700000,3128.345,3129.405,3126.035,3127.288,0.2011 +1743672000000,3127.285,3128.965,3124.725,3125.115,0.2121 +1743672300000,3125.125,3127.345,3125.025,3125.455,0.1299 +1743672600000,3125.395,3129.148,3124.315,3128.488,0.1617 +1743672900000,3128.488,3128.568,3124.088,3125.218,0.2914 +1743673200000,3125.175,3128.755,3125.175,3127.675,0.1581 +1743673500000,3127.655,3128.085,3123.548,3124.915,0.169 +1743673800000,3124.995,3125.915,3124.625,3125.205,0.1027 +1743674100000,3125.195,3125.548,3121.375,3121.415,0.1393 +1743674400000,3121.398,3122.905,3119.535,3121.475,0.2973 +1743674700000,3121.588,3122.235,3112.295,3113.105,0.2626 +1743675000000,3113.105,3121.065,3112.048,3119.085,0.3865 +1743675300000,3119.125,3119.748,3110.248,3113.185,0.3334 +1743675600000,3113.225,3115.375,3111.005,3111.075,0.3195 +1743675900000,3110.995,3111.665,3104.478,3107.405,0.3552 +1743676200000,3107.375,3107.948,3102.168,3102.418,0.3478 +1743676500000,3102.455,3106.645,3100.728,3106.635,0.3039 +1743676800000,3106.555,3108.105,3104.585,3107.045,0.3547 +1743677100000,3106.925,3112.755,3106.805,3108.948,0.26 +1743677400000,3108.865,3109.248,3104.245,3104.715,0.3408 +1743677700000,3104.715,3105.005,3088.075,3095.275,0.2732 +1743678000000,3095.225,3097.725,3087.485,3096.155,0.3723 +1743678300000,3096.155,3098.155,3093.735,3097.315,0.3403 +1743678600000,3097.385,3099.548,3094.505,3097.928,0.3175 +1743678900000,3097.995,3099.848,3094.745,3095.185,0.2456 +1743679200000,3095.145,3097.995,3092.985,3095.248,0.1933 +1743679500000,3095.248,3095.735,3091.715,3091.985,0.1396 +1743679800000,3091.915,3092.048,3087.375,3091.265,0.2388 +1743680100000,3091.235,3093.048,3088.055,3088.685,0.2923 +1743680400000,3088.665,3090.925,3085.085,3090.815,0.2494 +1743680700000,3090.835,3092.525,3089.185,3091.835,0.2021 +1743681000000,3092.008,3097.048,3091.555,3094.405,0.2618 +1743681300000,3094.075,3095.015,3092.215,3092.955,0.231 +1743681600000,3092.935,3093.765,3090.255,3091.945,0.2329 +1743681900000,3092.145,3094.605,3090.775,3091.945,0.3512 +1743682200000,3091.945,3092.095,3087.265,3090.255,0.4305 +1743682500000,3090.285,3090.765,3087.465,3088.745,0.3688 +1743682800000,3088.695,3089.095,3080.745,3080.765,0.5121 +1743683100000,3080.735,3080.755,3074.805,3077.732,0.247 +1743683400000,3073.898,3079.005,3068.065,3068.265,0.265 +1743683700000,3068.335,3072.925,3062.535,3064.835,0.3795 +1743684000000,3064.945,3066.705,3061.845,3065.625,0.3134 +1743684300000,3065.605,3074.058,3064.875,3071.925,0.5292 +1743684600000,3072.135,3077.645,3071.745,3077.045,0.3923 +1743684900000,3077.035,3080.045,3075.075,3076.135,0.3143 +1743685200000,3076.175,3076.175,3067.525,3067.935,0.283 +1743685500000,3067.925,3068.575,3062.915,3064.375,0.2659 +1743685800000,3064.415,3065.415,3053.935,3059.225,0.3435 +1743686100000,3059.125,3069.548,3056.035,3067.065,0.5054 +1743686400000,3067.248,3067.448,3059.375,3065.115,0.4138 +1743686700000,3065.085,3067.495,3060.005,3065.195,0.3084 +1743687000000,3065.235,3071.548,3063.775,3070.398,0.5222 +1743687300000,3070.398,3085.148,3069.508,3085.048,0.4569 +1743687600000,3085.048,3088.848,3081.248,3086.498,0.3968 +1743687900000,3086.498,3093.248,3086.175,3089.848,0.4166 +1743688200000,3089.848,3093.248,3086.405,3087.195,0.3702 +1743688500000,3087.255,3089.065,3083.908,3085.455,0.228 +1743688800000,3089.108,3100.575,3087.295,3099.465,0.3561 +1743689100000,3099.548,3107.248,3095.825,3105.725,0.3423 +1743689400000,3105.755,3116.375,3103.515,3114.165,0.3564 +1743689700000,3114.075,3119.388,3113.305,3114.495,0.3436 +1743690000000,3114.575,3118.975,3110.735,3118.795,0.3651 +1743690300000,3118.765,3126.498,3118.148,3125.148,0.3994 +1743690600000,3125.148,3127.448,3117.435,3121.465,0.3732 +1743690900000,3121.425,3127.848,3120.235,3122.465,0.2903 +1743691200000,3122.445,3124.798,3118.835,3123.635,0.2735 +1743691500000,3123.665,3134.198,3123.665,3133.915,0.3311 +1743691800000,3133.898,3135.425,3131.485,3133.648,0.394 +1743692100000,3133.648,3133.748,3127.415,3128.648,0.2645 +1743692400000,3128.648,3129.248,3124.848,3126.755,0.2791 +1743692700000,3126.468,3127.565,3118.105,3118.385,0.2761 +1743693000000,3118.315,3119.558,3109.848,3111.265,0.3112 +1743693300000,3111.325,3113.215,3105.615,3107.055,0.3556 +1743693600000,3107.065,3110.795,3106.765,3110.355,0.7904 +1743693900000,3110.365,3112.285,3103.655,3106.115,0.567 +1743694200000,3106.115,3110.595,3105.875,3108.848,0.2355 +1743694500000,3108.965,3112.225,3107.548,3109.398,0.35 +1743694800000,3109.425,3113.365,3105.298,3112.775,0.3826 +1743695100000,3112.498,3112.785,3107.755,3110.748,0.3807 +1743695400000,3110.685,3110.748,3105.365,3108.315,0.3848 +1743695700000,3108.175,3110.565,3107.735,3110.385,0.1739 +1743696000000,3110.365,3114.048,3109.365,3112.148,0.1639 +1743696300000,3112.248,3113.298,3103.778,3106.165,0.2302 +1743696600000,3106.185,3110.585,3106.035,3108.448,0.1923 +1743696900000,3108.448,3109.198,3107.025,3107.948,0.1748 +1743697200000,3107.948,3108.248,3101.558,3103.615,0.1778 +1743697500000,3103.755,3108.398,3101.798,3108.245,0.161 +1743697800000,3108.305,3109.448,3106.175,3107.675,0.1168 +1743698100000,3107.685,3108.898,3106.755,3107.598,0.1372 +1743698400000,3107.595,3110.625,3107.595,3109.098,0.1313 +1743698700000,3109.115,3110.248,3108.165,3109.148,0.1191 +1743699000000,3109.148,3110.548,3108.598,3109.218,0.1024 +1743699300000,3109.198,3109.998,3106.998,3107.348,0.1432 +1743699600000,3107.248,3107.348,3103.298,3104.298,0.1575 +1743699900000,3103.925,3103.998,3101.915,3103.505,0.1093 +1743700200000,3103.498,3104.098,3101.898,3103.648,0.1403 +1743700500000,3103.748,3105.398,3100.315,3103.198,0.1409 +1743700800000,3103.298,3104.895,3102.025,3102.305,0.1388 +1743701100000,3102.225,3103.585,3100.448,3100.698,0.1463 +1743701400000,3100.605,3104.298,3099.698,3102.585,0.1284 +1743701700000,3102.605,3105.975,3102.605,3105.198,0.0888 +1743702000000,3105.205,3107.605,3105.105,3106.348,0.0957 +1743702300000,3106.348,3108.598,3105.845,3107.848,0.1006 +1743702600000,3107.785,3108.698,3107.435,3108.515,0.0864 +1743702900000,3108.515,3109.698,3108.135,3109.398,0.0966 +1743703200000,3109.398,3110.098,3107.248,3107.348,0.0924 +1743703500000,3107.448,3108.435,3106.645,3108.218,0.095 +1743703800000,3108.145,3109.098,3106.855,3107.045,0.0988 +1743704100000,3107.138,3108.398,3105.065,3105.305,0.0664 +1743704400000,3105.235,3105.948,3102.698,3103.048,0.0714 +1743704700000,3103.015,3104.848,3102.848,3104.848,0.0971 +1743705000000,3104.848,3104.948,3101.918,3102.875,0.0931 +1743705300000,3102.695,3104.698,3102.005,3104.598,0.0719 +1743705600000,3104.565,3106.698,3104.515,3106.298,0.0948 +1743705900000,3106.298,3106.605,3105.115,3105.915,0.0805 +1743706200000,3105.898,3109.585,3105.848,3109.525,0.0711 +1743706500000,3109.415,3111.525,3108.935,3111.405,0.0692 +1743706800000,3111.435,3112.545,3110.785,3112.265,0.1178 +1743707100000,3112.315,3112.415,3110.295,3110.348,0.1107 +1743707400000,3110.348,3111.748,3110.025,3111.548,0.0987 +1743707700000,3111.585,3113.105,3108.645,3112.898,0.185 +1743708000000,3112.898,3112.998,3108.998,3109.195,0.1891 +1743708300000,3109.155,3109.215,3106.455,3107.005,0.109 +1743708600000,3106.999,3107.055,3103.965,3104.245,0.2741 +1743708900000,3104.228,3104.735,3102.265,3103.155,0.1937 +1743709200000,3103.195,3104.665,3102.285,3104.375,0.1249 +1743709500000,3104.465,3104.655,3102.085,3102.305,0.1502 +1743709800000,3102.275,3105.755,3101.475,3105.448,0.2238 +1743710100000,3105.525,3108.085,3105.255,3107.405,0.2177 +1743710400000,3107.495,3108.485,3107.145,3107.275,0.1088 +1743710700000,3107.305,3109.218,3107.255,3108.345,0.0894 +1743711000000,3108.455,3108.665,3107.255,3107.395,0.0519 +1743711300000,3107.405,3108.505,3107.355,3108.095,0.0521 +1743711600000,3108.095,3108.675,3107.735,3108.305,0.0598 +1743711900000,3108.275,3110.585,3108.148,3109.805,0.0976 +1743712200000,3109.695,3111.075,3109.505,3110.175,0.0984 +1743712500000,3110.255,3113.755,3110.025,3113.655,0.0844 +1743712800000,3113.655,3117.545,3113.025,3117.055,0.0894 +1743713100000,3116.855,3119.705,3115.315,3116.498,0.0884 +1743713400000,3116.598,3116.798,3112.375,3113.948,0.0724 +1743713700000,3113.988,3114.855,3112.648,3114.585,0.0811 +1743717600000,3113.998,3114.935,3113.068,3114.195,0.045 +1743717900000,3114.185,3114.515,3112.985,3113.498,0.0293 +1743718200000,3113.405,3114.565,3113.305,3114.055,0.0271 +1743718500000,3114.035,3114.825,3113.465,3114.645,0.0335 +1743718800000,3114.615,3114.648,3113.075,3113.215,0.0241 +1743719100000,3113.195,3114.315,3112.595,3114.175,0.025 +1743719400000,3114.155,3116.445,3114.075,3116.385,0.0433 +1743719700000,3116.365,3116.455,3115.145,3115.365,0.0239 +1743720000000,3115.355,3115.965,3114.625,3115.805,0.0337 +1743720300000,3115.785,3115.785,3112.258,3112.645,0.0563 +1743720600000,3112.595,3113.155,3112.145,3113.018,0.0398 +1743720900000,3112.908,3115.848,3112.648,3115.158,0.0414 +1743721200000,3115.015,3115.238,3111.965,3112.148,0.0696 +1743721500000,3112.148,3112.498,3110.705,3110.728,0.0462 +1743721800000,3110.728,3111.448,3109.548,3110.928,0.0413 +1743722100000,3110.925,3111.748,3110.268,3111.748,0.0263 +1743722400000,3111.548,3111.798,3110.475,3111.505,0.0217 +1743722700000,3111.598,3112.798,3111.028,3112.398,0.0377 +1743723000000,3112.498,3115.115,3112.198,3114.945,0.0567 +1743723300000,3114.945,3115.085,3113.945,3114.155,0.0388 +1743723600000,3113.975,3114.455,3113.495,3114.275,0.0272 +1743723900000,3114.275,3115.775,3113.625,3115.598,0.0677 +1743724200000,3115.798,3116.165,3115.155,3115.155,0.0903 +1743724500000,3115.089,3115.089,3112.595,3112.625,0.2087 +1743724800000,3112.645,3114.075,3111.685,3113.975,0.1813 +1743725100000,3113.975,3114.948,3112.575,3113.045,0.1279 +1743725400000,3113.135,3113.598,3112.125,3112.335,0.1937 +1743725700000,3112.285,3113.085,3111.575,3111.625,0.094 +1743726000000,3111.585,3112.675,3111.045,3112.235,0.1224 +1743726300000,3112.235,3112.455,3108.875,3108.955,0.1844 +1743726600000,3108.915,3110.585,3107.548,3109.325,0.1778 +1743726900000,3109.325,3109.365,3105.815,3107.605,0.1532 +1743727200000,3107.585,3110.845,3107.455,3110.675,0.1122 +1743727500000,3110.635,3110.898,3108.205,3110.265,0.183 +1743727800000,3110.275,3111.385,3109.168,3110.498,0.1765 +1743728100000,3110.485,3111.098,3109.538,3110.335,0.1877 +1743728400000,3110.335,3112.665,3110.125,3112.548,0.1871 +1743728700000,3112.485,3115.055,3112.415,3114.595,0.31 +1743729000000,3114.605,3115.515,3113.648,3114.385,0.2885 +1743729300000,3114.375,3114.685,3111.545,3113.745,0.1661 +1743729600000,3113.745,3114.615,3113.225,3113.845,0.0713 +1743729900000,3113.825,3113.825,3111.745,3113.595,0.0779 +1743730200000,3113.595,3114.175,3110.175,3110.815,0.2091 +1743730500000,3110.815,3111.448,3109.235,3110.775,0.1929 +1743730800000,3110.775,3111.848,3108.845,3109.775,0.1524 +1743731100000,3109.755,3111.475,3109.368,3110.545,0.2035 +1743731400000,3110.395,3112.498,3109.885,3111.465,0.0949 +1743731700000,3111.415,3111.455,3109.295,3109.615,0.1513 +1743732000000,3109.615,3110.945,3107.265,3110.785,0.1634 +1743732300000,3110.815,3112.735,3110.525,3111.785,0.1621 +1743732600000,3111.775,3112.765,3111.295,3112.495,0.1698 +1743732900000,3112.455,3112.608,3110.005,3110.445,0.1636 +1743733200000,3110.415,3110.975,3106.575,3107.425,0.168 +1743733500000,3107.425,3108.695,3104.065,3104.475,0.1835 +1743733800000,3104.535,3105.855,3102.195,3104.048,0.168 +1743734100000,3104.048,3105.215,3090.948,3092.248,0.2812 +1743734400000,3092.648,3098.725,3091.415,3098.335,0.2197 +1743734700000,3098.335,3099.035,3092.585,3094.748,0.1264 +1743735000000,3094.535,3096.125,3093.465,3095.448,0.085 +1743735300000,3095.155,3097.405,3093.488,3096.555,0.0989 +1743735600000,3096.555,3098.885,3095.575,3097.898,0.1276 +1743735900000,3097.875,3097.898,3086.838,3091.585,0.2873 +1743736200000,3091.725,3095.275,3091.695,3093.375,0.1206 +1743736500000,3093.335,3093.985,3090.845,3093.015,0.1013 +1743736800000,3093.255,3093.575,3089.535,3092.065,0.1468 +1743737100000,3092.065,3093.265,3090.075,3093.205,0.0937 +1743737400000,3093.175,3095.448,3093.125,3093.285,0.157 +1743737700000,3093.308,3093.498,3091.695,3091.805,0.1497 +1743738000000,3091.745,3094.775,3091.565,3094.695,0.1188 +1743738300000,3094.705,3095.898,3092.985,3093.375,0.1154 +1743738600000,3093.395,3097.238,3092.515,3095.978,0.2298 +1743738900000,3095.968,3098.198,3095.438,3098.198,0.1468 +1743739200000,3098.085,3099.498,3095.678,3097.988,0.1414 +1743739500000,3097.988,3099.705,3097.665,3097.898,0.088 +1743739800000,3097.798,3100.148,3096.975,3099.205,0.0717 +1743740100000,3099.145,3100.998,3098.005,3100.548,0.1836 +1743740400000,3100.575,3101.648,3098.225,3098.278,0.2038 +1743740700000,3098.278,3100.098,3098.105,3098.728,0.1043 +1743741000000,3098.728,3101.098,3097.238,3101.098,0.1287 +1743741300000,3101.125,3102.835,3101.055,3101.848,0.0756 +1743741600000,3101.948,3104.348,3101.065,3104.098,0.104 +1743741900000,3104.015,3104.765,3102.315,3102.518,0.1007 +1743742200000,3102.518,3103.118,3099.075,3099.765,0.2315 +1743742500000,3099.805,3100.515,3097.885,3099.798,0.1617 +1743742800000,3099.798,3103.165,3098.545,3102.925,0.1741 +1743743100000,3102.925,3104.815,3102.545,3102.998,0.127 +1743743400000,3103.025,3103.225,3101.105,3101.735,0.0688 +1743743700000,3101.695,3103.665,3101.298,3101.665,0.1087 +1743744000000,3101.675,3104.155,3101.575,3104.055,0.0875 +1743744300000,3103.945,3107.245,3102.825,3105.755,0.1398 +1743744600000,3105.665,3105.719,3103.045,3103.045,0.0879 +1743744900000,3102.825,3104.215,3101.395,3103.865,0.1109 +1743745200000,3103.865,3104.385,3102.225,3102.675,0.0845 +1743745500000,3102.645,3105.475,3102.445,3104.555,0.0858 +1743745800000,3104.505,3107.348,3104.455,3106.105,0.0838 +1743746100000,3106.135,3108.598,3105.895,3108.598,0.0523 +1743746400000,3108.598,3109.698,3107.355,3108.798,0.2069 +1743746700000,3108.825,3109.245,3106.168,3107.498,0.2359 +1743747000000,3107.498,3108.498,3106.865,3107.245,0.1954 +1743747300000,3107.285,3107.748,3104.045,3104.045,0.2539 +1743747600000,3104.065,3104.905,3102.665,3104.485,0.4467 +1743747900000,3104.479,3104.479,3102.295,3102.635,0.3162 +1743748200000,3102.715,3104.585,3100.825,3102.245,0.293 +1743748500000,3102.305,3103.865,3100.545,3101.185,0.2856 +1743748800000,3101.155,3102.275,3100.915,3100.965,0.1801 +1743749100000,3100.955,3103.305,3100.445,3100.525,0.2212 +1743749400000,3100.515,3102.605,3100.475,3101.495,0.2183 +1743749700000,3101.435,3102.155,3100.318,3100.805,0.2104 +1743750000000,3100.805,3101.915,3094.865,3097.285,0.452 +1743750300000,3097.279,3101.548,3096.525,3100.905,0.3217 +1743750600000,3100.905,3102.398,3098.855,3099.955,0.4071 +1743750900000,3099.815,3100.495,3096.948,3097.115,0.2878 +1743751200000,3096.988,3097.885,3092.605,3096.445,0.3513 +1743751500000,3096.555,3103.145,3096.285,3100.148,0.3414 +1743751800000,3100.138,3100.408,3095.728,3096.945,0.4714 +1743752100000,3097.055,3097.498,3094.048,3094.298,0.4065 +1743752400000,3094.358,3095.445,3093.418,3093.588,0.2698 +1743752700000,3093.665,3096.438,3093.285,3095.055,0.2002 +1743753000000,3095.078,3095.715,3091.775,3093.818,0.1892 +1743753300000,3093.825,3094.475,3091.895,3092.655,0.182 +1743753600000,3092.635,3093.505,3088.025,3090.945,0.383 +1743753900000,3090.885,3093.885,3090.395,3090.395,0.5692 +1743754200000,3090.395,3091.205,3088.085,3088.825,0.409 +1743754500000,3088.908,3089.125,3085.015,3086.518,0.2113 +1743754800000,3086.555,3087.125,3081.585,3086.115,0.4497 +1743755100000,3086.075,3087.255,3083.565,3084.548,0.1983 +1743755400000,3084.548,3084.548,3080.105,3081.625,0.2801 +1743755700000,3081.655,3084.135,3080.725,3081.998,0.3926 +1743756000000,3081.915,3083.145,3078.255,3082.985,0.747 +1743756300000,3083.015,3085.085,3082.818,3083.555,0.1922 +1743756600000,3083.485,3083.998,3081.105,3083.755,0.1511 +1743756900000,3083.775,3085.565,3083.565,3083.858,0.2087 +1743757200000,3083.858,3090.498,3083.475,3089.648,0.6603 +1743757500000,3089.595,3090.248,3086.585,3089.475,0.3237 +1743757800000,3089.505,3092.215,3088.855,3090.665,0.1946 +1743758100000,3090.635,3091.775,3089.765,3090.815,0.1302 +1743758400000,3090.835,3094.228,3090.805,3094.018,0.1908 +1743758700000,3093.988,3095.898,3092.995,3093.435,0.1771 +1743759000000,3093.445,3093.455,3090.365,3090.365,0.2781 +1743759300000,3090.415,3092.898,3088.665,3091.115,0.259 +1743759600000,3091.085,3091.725,3087.885,3087.935,0.1901 +1743759900000,3087.935,3091.075,3086.335,3090.975,0.1389 +1743760200000,3090.965,3094.565,3090.475,3092.025,0.2075 +1743760500000,3092.025,3092.098,3089.535,3090.525,0.2086 +1743760800000,3090.545,3096.105,3090.375,3093.788,0.2292 +1743761100000,3093.815,3099.898,3093.575,3095.205,0.4152 +1743761400000,3095.195,3095.745,3092.975,3095.145,0.2832 +1743761700000,3095.125,3098.935,3095.085,3097.848,0.2043 +1743762000000,3097.848,3099.905,3093.605,3094.975,0.5811 +1743762300000,3094.945,3106.805,3094.615,3106.755,0.8608 +1743762600000,3106.755,3114.558,3104.235,3113.615,0.5569 +1743762900000,3113.645,3114.175,3107.875,3107.948,0.417 +1743763200000,3107.938,3115.948,3106.525,3110.935,0.3405 +1743763500000,3110.935,3112.958,3109.545,3112.448,0.2816 +1743763800000,3112.445,3115.498,3107.198,3107.835,0.3354 +1743764100000,3107.825,3111.748,3104.458,3110.008,0.3145 +1743764400000,3109.968,3114.109,3108.875,3112.718,0.5043 +1743764700000,3112.758,3127.955,3111.935,3127.908,0.5075 +1743765000000,3127.685,3136.435,3126.335,3134.358,0.5726 +1743765300000,3134.348,3134.428,3127.425,3133.605,0.3647 +1743765600000,3133.585,3133.775,3127.905,3128.375,0.2387 +1743765900000,3128.315,3132.698,3125.955,3127.098,0.3601 +1743766200000,3127.098,3128.998,3118.835,3119.465,0.3524 +1743766500000,3119.445,3121.925,3114.085,3114.745,0.8091 +1743766800000,3114.745,3115.135,3106.665,3109.248,1.483 +1743767100000,3109.248,3110.925,3095.275,3109.845,0.6948 +1743767400000,3109.875,3109.875,3104.455,3107.098,0.3134 +1743767700000,3106.995,3111.975,3106.955,3110.098,0.2809 +1743768000000,3110.145,3111.515,3099.765,3099.785,0.7514 +1743768300000,3099.775,3100.495,3093.815,3099.515,0.2978 +1743768600000,3099.455,3099.705,3091.318,3092.685,0.1846 +1743768900000,3092.585,3100.968,3091.365,3100.708,0.427 +1743769200000,3101.025,3103.798,3092.895,3093.098,0.3768 +1743769500000,3093.098,3099.775,3090.958,3095.568,0.672 +1743769800000,3095.568,3100.375,3087.405,3092.165,0.321 +1743770100000,3092.135,3094.998,3077.825,3080.055,0.3218 +1743770400000,3080.075,3089.025,3070.465,3088.565,0.5528 +1743770700000,3088.295,3090.025,3074.805,3078.685,0.2711 +1743771000000,3078.485,3080.415,3069.438,3070.195,0.3092 +1743771300000,3070.085,3076.035,3068.971,3070.861,0.3046 +1743771600000,3070.85,3080.015,3069.461,3076.665,0.2847 +1743771900000,3076.625,3081.785,3073.328,3079.548,0.2503 +1743772200000,3079.548,3082.425,3076.825,3082.085,0.2246 +1743772500000,3082.015,3087.248,3080.905,3084.598,0.3143 +1743772800000,3084.575,3086.648,3082.178,3083.148,0.271 +1743773100000,3083.148,3083.748,3075.355,3075.448,0.2757 +1743773400000,3075.448,3080.165,3069.618,3070.625,0.2711 +1743773700000,3070.605,3075.725,3060,3074.975,0.3404 +1743774000000,3075.035,3078.995,3072.335,3074.345,0.4397 +1743774300000,3074.448,3076.948,3071.315,3071.485,0.3809 +1743774600000,3071.448,3072.098,3063.895,3063.938,0.2867 +1743774900000,3063.958,3068.048,3061.035,3061.515,0.6093 +1743775200000,3061.568,3061.568,3052.905,3056.555,0.8464 +1743775500000,3056.565,3057.965,3048.085,3049.765,0.5281 +1743775800000,3049.648,3053.185,3046.935,3048.548,0.5963 +1743776100000,3048.548,3048.698,3041.395,3047.498,0.359 +1743776400000,3047.575,3058.448,3046.198,3055.148,0.3401 +1743776700000,3055.148,3055.148,3046.738,3047.398,0.5614 +1743777000000,3047.398,3051.198,3045.485,3045.525,0.2657 +1743777300000,3045.545,3046.848,3041.615,3043.665,0.2587 +1743777600000,3043.625,3046.235,3041.635,3042.495,0.2626 +1743777900000,3042.495,3042.495,3029.425,3029.815,0.4089 +1743778200000,3029.898,3050.385,3026.645,3048.315,0.3201 +1743778500000,3048.225,3050.065,3037.898,3038.005,0.4542 +1743778800000,3038.065,3050.095,3035.968,3044.885,0.5322 +1743779100000,3044.835,3046.475,3036.715,3036.745,0.2442 +1743779400000,3036.835,3047.648,3030.735,3043.625,0.2978 +1743779700000,3043.855,3044.265,3037.145,3038.525,0.3275 +1743780000000,3038.455,3040.265,3034.685,3036.985,0.2319 +1743780300000,3036.975,3037.035,3023.375,3025.948,0.3337 +1743780600000,3025.948,3035.048,3024.245,3024.535,0.3445 +1743780900000,3024.425,3025.925,3018.065,3022.505,0.3041 +1743781200000,3022.505,3026.625,3016.981,3017.635,0.2695 +1743781500000,3017.438,3024.885,3016.518,3021.285,0.2867 +1743781800000,3021.205,3022.335,3017.505,3019.045,0.2061 +1743782100000,3019.065,3023.325,3018.815,3021.765,0.1986 +1743782400000,3021.775,3025.835,3020.158,3020.215,0.2119 +1743782700000,3020.175,3024.105,3019.218,3020.748,0.2127 +1743783000000,3020.668,3023.898,3016.925,3022.115,0.2953 +1743783300000,3022.025,3028.065,3020.595,3026.375,0.1796 +1743783600000,3026.215,3029.245,3021.24,3022.375,0.1971 +1743783900000,3022.45,3032.215,3022.273,3030.435,0.2289 +1743784200000,3030.415,3032.355,3026.838,3029.055,0.3149 +1743784500000,3029.055,3034.475,3026.465,3033.315,0.2354 +1743784800000,3033.325,3036.685,3031.795,3032.385,0.1475 +1743785100000,3032.405,3032.565,3028.985,3030.715,0.1239 +1743785400000,3030.835,3031.555,3029.685,3030.925,0.1042 +1743785700000,3030.895,3031.495,3029.385,3030.675,0.118 +1743786000000,3030.715,3032.715,3029.285,3030.665,0.1531 +1743786300000,3030.535,3032.595,3026.528,3026.855,0.1292 +1743786600000,3026.835,3027.565,3024.305,3027.025,0.1619 +1743786900000,3027.045,3027.745,3022.655,3023.685,0.184 +1743787200000,3023.715,3024.275,3020.865,3022.965,0.1708 +1743787500000,3022.838,3023.895,3016.935,3018.235,0.2205 +1743787800000,3018.048,3024.845,3015.335,3024.555,0.3174 +1743788100000,3024.595,3027.365,3022.625,3025.205,0.8325 +1743788400000,3025.225,3028.355,3022.325,3023.648,0.2149 +1743788700000,3023.648,3025.448,3022.685,3023.375,0.1312 +1743789000000,3023.405,3026.405,3022.455,3024.445,0.1559 +1743789300000,3024.445,3026.075,3023.495,3025.675,0.1336 +1743789600000,3025.498,3027.745,3022.655,3022.815,0.1759 +1743789900000,3022.815,3024.645,3022.765,3024.175,0.1472 +1743790200000,3024.135,3024.885,3022.035,3024.065,0.134 +1743790500000,3024.065,3025.495,3022.225,3023.655,0.0992 +1743790800000,3023.645,3023.985,3021.428,3021.665,0.1074 +1743791100000,3021.585,3024.385,3021.375,3024.385,0.1087 +1743791400000,3024.415,3025.805,3023.635,3024.615,0.1058 +1743791700000,3024.605,3025.915,3021.665,3021.865,0.1185 +1743792000000,3021.775,3022.665,3021.255,3021.815,0.1018 +1743792300000,3021.815,3021.865,3017.818,3020.295,0.1544 +1743792600000,3020.115,3025.795,3019.695,3025.495,0.129 +1743792900000,3025.475,3025.635,3022.248,3025.305,0.1224 +1743793200000,3025.395,3027.585,3024.415,3027.585,0.2647 +1743793500000,3027.535,3027.535,3023.495,3023.575,0.2069 +1743793800000,3023.509,3024.215,3021.995,3023.565,0.1619 +1743794100000,3023.555,3032.225,3021.835,3030.625,0.2267 +1743794400000,3030.619,3032.448,3028.255,3032.285,0.1481 +1743794700000,3032.425,3034.498,3026.675,3028.385,0.2105 +1743795000000,3028.365,3030.248,3027.478,3029.698,0.2283 +1743795300000,3029.589,3030.298,3027.498,3029.275,0.196 +1743795600000,3029.298,3031.298,3029.205,3029.845,0.1973 +1743795900000,3029.865,3040.765,3029.815,3037.655,0.308 +1743796200000,3037.695,3038.175,3035.415,3036.085,0.1473 +1743796500000,3036.058,3037.898,3034.555,3036.375,0.2426 +1743796800000,3036.315,3037.755,3035.919,3036.208,0.1182 +1743797100000,3036.145,3037.065,3033.755,3036.605,0.3169 +1743797400000,3036.575,3038.425,3035.525,3038.425,0.2095 +1743797700000,3038.235,3040.815,3037.555,3037.765,0.101 +1743798000000,3037.675,3038.115,3035.635,3037.645,0.0638 +1743798300000,3037.685,3039.218,3036.615,3037.935,0.1152 +1743798600000,3037.935,3038.268,3036.268,3036.41,0.0773 +1743798900000,3036.52,3037.981,3036.07,3036.695,0.0656 +1743799200000,3036.695,3037.098,3035.405,3035.698,0.0596 +1743799500000,3035.675,3037.848,3034.395,3037.748,0.055 +1743799800000,3037.748,3038.388,3035.798,3036.898,0.0421 +1743800100000,3036.998,3039.698,3035.665,3037.998,0.052 +1743976800000,3006.765,3031.055,3006.648,3028.265,0.177 +1743977100000,3028.225,3029.225,2996.625,3014.005,0.2232 +1743977400000,3014.005,3032.185,3014.005,3031.705,0.6758 +1743977700000,3031.705,3031.765,3018.855,3020.528,1.0462 +1743978000000,3020.528,3022.448,2997.448,3011.985,0.8905 +1743978300000,3011.975,3016.715,3011.375,3014.405,0.1252 +1743978600000,3014.348,3015.765,3006.275,3011.798,0.1503 +1743978900000,3011.798,3019.395,3010.665,3018.648,0.3285 +1743979200000,3018.648,3021.075,3011.808,3015.648,0.5078 +1743979500000,3015.705,3016.745,3009.098,3014.525,0.3861 +1743979800000,3014.575,3015.265,3002.005,3008.485,0.2611 +1743980100000,3008.485,3010.155,3006.425,3009.005,0.235 +1743980400000,3008.818,3010.215,3008.818,3010.215,0.0045 +1743980700000,3013.215,3016.198,3010.495,3012.045,0.167 +1743981000000,3011.935,3013.365,3003.798,3008.498,0.1556 +1743981300000,3008.298,3008.398,2997.835,2998.698,0.1162 +1743981600000,2998.685,2999.298,2987.665,2991.525,0.204 +1743981900000,2991.525,2993.605,2981.798,2984.865,0.2019 +1743982200000,2984.975,2986.498,2977.165,2980.585,0.2488 +1743982500000,2980.565,2985.515,2976.585,2980.285,0.2153 +1743982800000,2980.245,2990.355,2980.235,2987.225,0.242 +1743983100000,2987.225,2998.275,2984.105,2996.005,0.2802 +1743983400000,2996.025,2999.815,2988.845,2993.075,0.4637 +1743983700000,2993.135,3001.748,2993.135,2999.548,0.1778 +1743984000000,2999.548,3008.995,2998.405,2999.215,0.2677 +1743984300000,2999.175,3002.265,2985.548,2987.355,0.3168 +1743984600000,2987.315,2987.765,2970.305,2981.315,0.962 +1743984900000,2981.305,2989.955,2975.495,2986.775,0.6414 +1743985200000,2986.765,2991.005,2981.525,2983.225,0.189 +1743985500000,2983.225,2987.385,2981.755,2984.905,0.1473 +1743985800000,2984.955,2988.635,2979.345,2985.185,0.1723 +1743986100000,2985.195,2992.275,2985.035,2987.218,0.221 +1743986400000,2987.218,2989.215,2979.875,2982.655,0.1953 +1743986700000,2982.655,2983.265,2972.548,2980.595,0.1613 +1743987000000,2980.215,2984.455,2977.765,2981.425,0.1307 +1743987300000,2981.425,2988.175,2977.808,2978.648,0.2755 +1743987600000,2978.648,2995.135,2972.248,2979.415,0.3779 +1743987900000,2979.425,2994.768,2971.548,2992.728,0.4742 +1743988200000,2992.515,3008.455,2991.205,3005.748,0.4738 +1743988500000,3005.709,3014.008,3004.095,3012.548,0.4092 +1743988800000,3012.505,3019.825,3009.345,3018.778,0.6148 +1743989100000,3018.778,3020.625,3015.345,3018.875,0.4906 +1743989400000,3018.785,3030.248,3015.995,3028.655,0.3171 +1743989700000,3028.778,3049.055,3021.415,3048.215,0.4503 +1743990000000,3048.185,3054.645,3036.825,3051.445,0.4365 +1743990300000,3051.445,3055.18,3044.81,3048.145,0.4176 +1743990600000,3047.648,3047.885,3036.555,3041.755,0.3939 +1743990900000,3041.365,3045.635,3035.915,3037.855,0.3015 +1743991200000,3037.845,3045.548,3035.655,3045.548,0.2818 +1743991500000,3045.495,3054.848,3044.338,3053.585,0.296 +1743991800000,3053.575,3055.115,3046.425,3052.415,0.357 +1743992100000,3052.405,3053.155,3045.338,3048.048,0.1641 +1743992400000,3048.048,3051.848,3043.339,3044.148,0.2148 +1743992700000,3044.148,3045.065,3039.308,3042.085,0.1693 +1743993000000,3042.095,3044.548,3032.735,3035.785,0.3262 +1743993300000,3035.755,3035.845,3026.635,3033.695,0.2521 +1743993600000,3033.705,3036.755,3031.735,3031.895,0.1647 +1743993900000,3032.315,3034.948,3026.425,3030.448,0.2004 +1743994200000,3030.448,3035.405,3030.255,3034.955,0.5655 +1743994500000,3034.955,3035.775,3023.675,3025.545,0.7945 +1743994800000,3025.535,3029.315,3021.345,3027.425,0.2052 +1743995100000,3027.398,3030.015,3023.355,3025.845,0.3261 +1743995400000,3025.845,3027.895,3023.195,3025.985,0.2299 +1743995700000,3025.985,3030.948,3025.255,3030.385,0.2658 +1743996000000,3030.448,3030.585,3027.398,3028.598,0.3654 +1743996300000,3028.598,3030.198,3026.845,3029.625,0.1836 +1743996600000,3029.285,3029.698,3026.985,3027.848,0.1905 +1743996900000,3027.675,3029.715,3026.475,3029.025,0.1245 +1743997200000,3029.065,3033.698,3025.665,3026.765,0.1802 +1743997500000,3026.695,3028.798,3016.255,3019.298,0.1238 +1743997800000,3019.315,3022.845,3018.125,3018.985,0.1135 +1743998100000,3018.885,3019.445,3016.625,3018.605,0.1245 +1743998400000,3018.585,3025.905,3018.585,3025.515,0.1124 +1743998700000,3025.495,3027.645,3022.825,3026.945,0.083 +1743999000000,3026.945,3031.598,3025.895,3026.765,0.1101 +1743999300000,3026.698,3028.098,3025.545,3026.148,0.0706 +1743999600000,3026.148,3027.485,3023.525,3027.155,0.0817 +1743999900000,3027.148,3030.045,3025.645,3026.185,0.0803 +1744000200000,3026.275,3030.465,3024.925,3027.525,0.0761 +1744000500000,3027.525,3032.805,3027.098,3031.598,0.1158 +1744000800000,3031.598,3031.598,3027.048,3027.525,0.1094 +1744001100000,3027.405,3028.648,3025.775,3026.735,0.0685 +1744001400000,3026.735,3029.555,3025.905,3029.245,0.0755 +1744001700000,3029.275,3035.435,3029.255,3035.325,0.0948 +1744002000000,3035.248,3037.828,3031.098,3031.298,0.1348 +1744002300000,3031.298,3033.148,3029.315,3029.698,0.2299 +1744002600000,3029.715,3030.325,3024.398,3029.355,0.1116 +1744002900000,3029.355,3037.945,3029.035,3037.845,0.1186 +1744003200000,3037.848,3039.685,3034.648,3038.505,0.1368 +1744003500000,3038.565,3039.935,3037.055,3038.555,0.1262 +1744003800000,3038.535,3044.295,3038.535,3039.485,0.2343 +1744004100000,3039.465,3040.498,3033.555,3036.015,0.2049 +1744004400000,3036.065,3040.095,3035.275,3039.025,0.1473 +1744004700000,3039.005,3043.195,3038.598,3041.485,0.1449 +1744005000000,3041.475,3041.475,3033.675,3034.245,0.1195 +1744005300000,3034.255,3034.995,3031.555,3031.785,0.1649 +1744005600000,3031.755,3033.398,3028.405,3029.905,0.3552 +1744005900000,3029.879,3030.175,3024.428,3027.185,0.6525 +1744006200000,3027.255,3029.585,3022.075,3026.735,0.3695 +1744006500000,3026.705,3027.775,3021.455,3023.005,0.3793 +1744006800000,3023.005,3025.125,3018.965,3020.948,0.2986 +1744007100000,3020.915,3022.085,3016.485,3018.245,0.2912 +1744007400000,3018.335,3024.825,3018.285,3024.435,0.2178 +1744007700000,3024.465,3031.055,3024.285,3029.135,0.2587 +1744008000000,3029.165,3029.698,3026.415,3027.598,0.2693 +1744008300000,3027.598,3027.598,3024.565,3024.818,0.2875 +1744008600000,3024.605,3026.475,3018.445,3025.675,0.3359 +1744008900000,3025.625,3030.448,3024.555,3029.595,0.2636 +1744009200000,3029.745,3030.535,3023.715,3024.295,0.2899 +1744009500000,3024.375,3026.305,3017.665,3017.665,0.2708 +1744009800000,3017.805,3020.185,3013.095,3014.005,0.2849 +1744010100000,3014.065,3023.865,3013.325,3015.445,0.2886 +1744010400000,3015.785,3027.025,3015.505,3025.315,0.328 +1744010700000,3025.315,3026.798,3018.255,3018.895,0.3294 +1744011000000,3018.875,3026.098,3018.835,3022.448,0.3161 +1744011300000,3022.448,3024.048,3018.715,3018.845,0.5173 +1744011600000,3018.845,3022.098,3018.785,3019.058,0.2218 +1744011900000,3019.038,3025.648,3017.855,3023.275,0.2652 +1744012200000,3023.225,3028.788,3022.125,3022.195,0.2401 +1744012500000,3022.175,3022.485,3015.625,3018.345,0.2729 +1744012800000,3018.385,3022.075,3017.375,3021.835,0.2904 +1744013100000,3021.855,3026.315,3020.525,3024.835,0.2563 +1744013400000,3024.805,3028.048,3024.465,3027.455,0.1834 +1744013700000,3027.475,3029.848,3025.358,3026.298,0.3917 +1744014000000,3026.145,3028.148,3024.525,3025.895,0.2061 +1744014300000,3025.545,3029.395,3022.865,3023.175,0.2954 +1744014600000,3023.155,3026.335,3022.315,3023.298,0.1984 +1744014900000,3023.298,3026.778,3020.695,3026.748,0.3316 +1744015200000,3026.788,3028.498,3023.475,3027.325,0.3145 +1744015500000,3027.315,3029.365,3026.448,3028.255,0.1913 +1744015800000,3028.255,3034.598,3027.765,3034.398,0.2631 +1744016100000,3034.655,3035.248,3030.655,3030.925,0.1317 +1744016400000,3031.355,3033.245,3027.535,3032.255,0.1997 +1744016700000,3032.445,3032.545,3026.225,3029.515,0.2076 +1744017000000,3029.545,3029.835,3025.375,3027.605,0.1839 +1744017300000,3027.605,3027.605,3019.255,3020.388,0.2251 +1744017600000,3020.565,3023.845,3019.405,3021.995,0.21 +1744017900000,3022.025,3026.448,3021.575,3026.355,0.2789 +1744018200000,3026.355,3031.455,3023.645,3026.195,0.3701 +1744018500000,3026.205,3030.275,3025.875,3028.285,0.2965 +1744018800000,3028.225,3030.305,3024.955,3025.422,0.2663 +1744019100000,3025.382,3028.658,3023.815,3025.858,0.3865 +1744019400000,3025.858,3026.138,3022.085,3023.298,0.3625 +1744019700000,3023.298,3026.018,3019.475,3024.935,0.3489 +1744020000000,3024.905,3030.515,3024.785,3026.815,0.4291 +1744020300000,3026.815,3030.175,3023.565,3029.348,0.3396 +1744020600000,3029.255,3029.348,3024.768,3026.388,0.3531 +1744020900000,3026.225,3030.845,3025.915,3030.205,0.2451 +1744021200000,3030.225,3031.775,3028.742,3029.128,0.3157 +1744021500000,3029.198,3032.798,3028.195,3032.298,0.3882 +1744021800000,3032.298,3036.085,3031.515,3035.498,0.3514 +1744022100000,3035.498,3035.898,3031.942,3033.445,0.3549 +1744022400000,3033.425,3036.178,3031.832,3031.948,0.4199 +1744022700000,3031.948,3034.998,3029.725,3033.675,0.2767 +1744023000000,3033.675,3036.248,3033.172,3034.058,0.3054 +1744023300000,3034.072,3035.348,3030.625,3031.005,0.3592 +1744023600000,3031.005,3036.798,3030.648,3035.105,0.2957 +1744023900000,3035.065,3041.398,3034.035,3040.125,0.2985 +1744024200000,3040.135,3042.015,3036.062,3040.092,0.4401 +1744024500000,3040.162,3041.798,3038.475,3041.238,0.3028 +1744024800000,3040.995,3043.898,3038.212,3042.922,0.436 +1744025100000,3042.998,3043.198,3039.045,3039.902,0.4832 +1744025400000,3039.925,3041.975,3038.482,3040.615,0.3858 +1744025700000,3040.635,3045.965,3039.355,3041.175,0.3831 +1744026000000,3041.175,3044.775,3038.868,3039.012,0.3687 +1744026300000,3039.092,3040.168,3035.042,3038.505,0.4456 +1744026600000,3038.425,3039.395,3034.375,3035.698,0.6022 +1744026900000,3035.698,3036.408,3029.785,3030.825,0.4313 +1744027200000,3030.915,3031.375,3026.695,3027.285,0.4925 +1744027500000,3027.285,3029.215,3025.395,3028.798,0.5785 +1744027800000,3028.798,3028.798,3024.665,3025.505,0.394 +1744028100000,3025.505,3031.198,3024.388,3029.595,0.3979 +1744028400000,3029.748,3031.348,3025.882,3028.832,0.5337 +1744028700000,3028.832,3030.748,3025.465,3026.322,0.5203 +1744029000000,3026.388,3029.998,3021.165,3021.448,0.4504 +1744029300000,3021.385,3021.748,3014.685,3016.048,0.4597 +1744029600000,3016.355,3020.015,3014.452,3020.015,0.5116 +1744029900000,3020.035,3027.535,3019.325,3025.685,0.383 +1744030200000,3025.635,3032.348,3023.605,3031.865,0.297 +1744030500000,3031.865,3032.648,3028.045,3030.898,0.3182 +1744030800000,3030.859,3033.818,3028.888,3029.308,0.5592 +1744031100000,3029.248,3030.255,3025.672,3029.848,0.4203 +1744031400000,3029.835,3029.848,3024.235,3027.348,0.3922 +1744031700000,3027.325,3027.858,3021.118,3026.085,0.4245 +1744032000000,3026.055,3027.915,3024.228,3027.255,0.2289 +1744032300000,3027.235,3030.148,3023.772,3024.365,0.4199 +1744032600000,3024.405,3026.495,3014.125,3014.545,0.4786 +1744032900000,3014.565,3014.835,3005.145,3010.562,0.4536 +1744033200000,3010.562,3013.565,3001.752,3006.705,0.5285 +1744033500000,3006.705,3010.688,3003.825,3006.755,0.6034 +1744033800000,3006.739,3010.905,3006.145,3009.975,0.5998 +1744034100000,3009.975,3018.898,3009.122,3015.195,0.6188 +1744034400000,3015.098,3017.348,3010.695,3014.075,0.9054 +1744034700000,3014.045,3019.649,3013.125,3015.245,0.7428 +1744035000000,3015.165,3031.965,3014.335,3026.895,0.5071 +1744035300000,3026.895,3037.545,3026.095,3027.705,0.3818 +1744035600000,3027.745,3029.765,3015.325,3018.035,0.5722 +1744035900000,3018.049,3018.485,3003.525,3008.755,0.825 +1744036200000,3008.375,3013.505,3004.895,3005.875,0.7551 +1744036500000,3005.525,3007.815,2996.875,2997.965,0.8427 +1744036800000,2997.975,3003.785,2997.815,3002.425,0.3417 +1744037100000,3002.495,3008.955,3001.065,3002.055,0.3779 +1744037400000,3001.975,3006.175,2996.093,2999.775,0.486 +1744037700000,2999.825,3003.875,2998.375,2999.145,0.6445 +1744038000000,2999.145,3004.693,2997.275,3000.135,0.4739 +1744038300000,3000.115,3000.265,2991.395,2991.635,0.4815 +1744038600000,2991.559,2992.305,2983.675,2984.665,0.497 +1744038900000,2984.635,2998.853,2984.085,2995.955,0.846 +1744039200000,2993.955,2997.255,2989.403,2989.555,0.378 +1744039500000,2989.563,2992.935,2984.345,2986.695,0.2575 +1744039800000,2986.815,2988.485,2981.215,2981.695,0.2834 +1744040100000,2981.485,2985.925,2980.875,2984.345,0.3287 +1744040400000,2984.185,2986.505,2982.515,2984.215,0.3135 +1744040700000,2984.235,2985.625,2980.893,2981.815,0.7332 +1744041000000,2981.805,2983.575,2979.753,2981.645,0.3509 +1744041300000,2981.665,2987.885,2981.425,2987.293,0.298 +1744041600000,2987.293,2987.593,2979.563,2980.635,0.2823 +1744041900000,2980.595,2982.035,2979.335,2980.115,0.2864 +1744042200000,2980.115,2982.965,2976.815,2979.665,0.2818 +1744042500000,2979.685,2985.175,2979.355,2981.595,0.1889 +1744042800000,2981.635,2981.815,2975.005,2978.285,0.1745 +1744043100000,2978.335,2982.325,2977.195,2977.775,0.2406 +1744043400000,2977.765,2984.635,2977.385,2984.225,0.1722 +1744043700000,2984.255,2984.555,2978.625,2979.045,0.1402 +1744044000000,2978.975,2981.355,2974.865,2974.865,0.1763 +1744044300000,2974.855,2975.415,2971.765,2972.395,0.1714 +1744044600000,2972.085,2974.275,2971.015,2971.985,0.2589 +1744044900000,2971.985,2972.585,2969.775,2970.255,0.2416 +1744045200000,2970.395,2975.025,2965.253,2966.263,0.3443 +1744045500000,2966.313,2970.565,2960.675,2962.235,0.2317 +1744045800000,2962.195,2966.895,2959.315,2965.925,0.3637 +1744046100000,2966.145,2968.995,2964.595,2967.175,0.2753 +1744046400000,2967.025,2969.425,2964.705,2969.405,0.3711 +1744046700000,2969.405,2970.515,2956.435,2958.795,0.536 +1744047000000,2958.645,2962.445,2956.125,2962.225,0.2359 +1744047300000,2962.165,2967.535,2961.085,2965.285,0.2513 +1744047600000,2965.345,2968.595,2963.955,2967.945,0.2003 +1744047900000,2967.945,2969.715,2965.835,2967.465,0.2547 +1744048200000,2967.405,2972.655,2967.315,2971.945,0.1929 +1744048500000,2971.915,2973.475,2969.805,2969.835,0.2443 +1744048800000,2969.835,2972.355,2969.105,2971.395,0.2129 +1744049100000,2971.385,2973.255,2969.125,2970.095,0.1556 +1744049400000,2969.885,2971.695,2969.215,2970.835,0.0902 +1744049700000,2970.855,2973.065,2969.535,2971.595,0.122 +1744050000000,2971.565,2973.905,2970.375,2972.595,0.0936 +1744050300000,2972.605,2972.755,2968.945,2969.515,0.1084 +1744050600000,2969.675,2971.645,2968.345,2971.645,0.1017 +1744050900000,2971.545,2976.005,2971.135,2974.705,0.1333 +1744051200000,2974.755,2976.455,2971.085,2971.475,0.1601 +1744051500000,2971.423,2972.195,2969.775,2970.165,0.1232 +1744051800000,2970.155,2970.155,2964.845,2965.115,0.1034 +1744052100000,2965.085,2966.145,2963.845,2965.535,0.168 +1744052400000,2965.555,2971.935,2965.145,2971.105,0.2124 +1744052700000,2971.165,2972.625,2968.165,2968.165,0.1507 +1744053000000,2968.275,2971.795,2967.655,2971.595,0.2268 +1744053300000,2971.595,2971.795,2969.085,2971.665,0.2291 +1744053600000,2971.625,2975.005,2971.625,2974.695,0.2571 +1744053900000,2974.695,2975.255,2972.735,2973.855,0.1975 +1744054200000,2973.855,2978.245,2973.225,2977.345,0.281 +1744054500000,2977.345,2981.885,2975.545,2979.555,0.2646 +1744054800000,2979.555,2980.595,2977.875,2978.215,0.1819 +1744055100000,2978.215,2978.655,2976.405,2976.745,0.1337 +1744055400000,2976.655,2978.165,2975.585,2975.625,0.1246 +1744055700000,2975.705,2978.445,2974.315,2976.365,0.1618 +1744056000000,2976.235,2976.455,2969.145,2975.205,0.1165 +1744056300000,2974.935,2977.635,2974.935,2977.085,0.0481 +1744056600000,2977.015,2980.385,2976.965,2979.035,0.0536 +1744056900000,2979.045,2983.105,2979.045,2982.115,0.08 +1744057200000,2982.185,2985.645,2982.185,2984.969,0.055 +1744057500000,2984.969,2985.815,2982.465,2983.405,0.0684 +1744057800000,2983.375,2985.565,2982.785,2984.435,0.0733 +1744058100000,2984.565,2985.635,2983.705,2984.425,0.0793 +1744058400000,2984.295,2985.845,2984.275,2985.065,0.0553 +1744058700000,2985.045,2985.065,2983.075,2983.695,0.0757 +1744059000000,2983.649,2983.999,2982.365,2983.025,0.0411 +1744059300000,2983.125,2983.675,2981.445,2982.975,0.0491 +1744063200000,2980.955,2986.175,2980.525,2981.545,0.0457 +1744063500000,2981.625,2983.615,2980.415,2983.095,0.068 +1744063800000,2983.095,2983.795,2981.235,2983.555,0.0336 +1744064100000,2983.625,2984.505,2983.555,2984.155,0.0516 +1744064400000,2984.215,2984.225,2982.175,2983.125,0.04 +1744064700000,2983.125,2985.565,2982.835,2985.325,0.032 +1744065000000,2985.445,2987.575,2984.385,2987.535,0.0303 +1744065300000,2987.575,2988.255,2986.005,2986.245,0.0355 +1744065600000,2986.215,2986.215,2983.455,2983.595,0.0279 +1744065900000,2983.565,2985.545,2983.295,2985.545,0.0265 +1744066200000,2985.565,2987.915,2985.215,2987.645,0.0363 +1744066500000,2987.675,2988.435,2985.985,2986.365,0.0937 +1744066800000,2986.345,2986.355,2984.765,2985.295,0.2423 +1744067100000,2985.255,2986.955,2985.215,2986.055,0.1162 +1744067400000,2986.295,2986.705,2984.715,2985.535,0.0322 +1744067700000,2985.565,2985.615,2982.435,2982.545,0.0371 +1744068000000,2982.685,2983.865,2981.675,2983.185,0.0384 +1744068300000,2983.205,2983.955,2981.365,2981.525,0.032 +1744068600000,2981.495,2982.955,2980.555,2980.695,0.0329 +1744068900000,2980.725,2981.345,2978.715,2979.075,0.0365 +1744069200000,2979.055,2980.485,2978.385,2979.685,0.0432 +1744069500000,2979.725,2982.725,2979.725,2982.075,0.0683 +1744069800000,2982.045,2982.975,2979.925,2981.055,0.0588 +1744070100000,2981.035,2982.425,2980.365,2981.075,0.0569 +1744070400000,2980.985,2983.645,2980.125,2983.265,0.163 +1744070700000,2983.265,2983.695,2981.105,2982.475,0.1575 +1744071000000,2982.455,2986.925,2982.455,2984.975,0.3395 +1744071300000,2984.983,2986.135,2983.393,2984.415,0.3601 +1744071600000,2984.493,2988.375,2984.215,2988.135,0.0944 +1744071900000,2988.155,2988.785,2987.785,2988.685,0.0839 +1744072200000,2988.625,2991.665,2988.215,2989.905,0.1142 +1744072500000,2989.885,2992.485,2988.545,2992.095,0.0763 +1744072800000,2992.095,2992.325,2990.335,2991.385,0.1006 +1744073100000,2991.415,2991.555,2988.795,2990.055,0.1061 +1744073400000,2990.105,2990.245,2986.163,2986.523,0.293 +1744073700000,2986.523,2986.523,2982.765,2985.165,0.2159 +1744074000000,2985.145,2992.175,2983.315,2990.375,0.3208 +1744074300000,2990.365,2997.265,2988.485,2997.005,0.1885 +1744074600000,2997.035,3000.715,2994.095,2995.175,0.1573 +1744074900000,2995.375,2997.035,2989.275,2995.045,0.2161 +1744075200000,2995.145,2996.935,2993.905,2994.245,0.1747 +1744075500000,2994.305,2999.695,2993.645,2995.875,0.1824 +1744075800000,2995.769,2998.875,2994.735,2998.875,0.1637 +1744076100000,2998.885,3002.865,2997.195,2998.225,0.215 +1744076400000,2998.265,3000.715,2998.205,2999.625,0.1705 +1744076700000,2999.655,3000.975,2997.075,2997.665,0.1139 +1744077000000,2997.735,2999.055,2996.405,2996.935,0.1062 +1744077300000,2996.695,3000.065,2995.885,2999.615,0.1307 +1744077600000,2999.675,3002.645,2998.615,3000.205,0.2251 +1744077900000,3000.135,3004.505,3000.115,3002.425,0.1933 +1744078200000,3002.415,3003.355,3000.345,3002.275,0.1242 +1744078500000,3002.075,3003.135,3001.415,3001.505,0.0788 +1744078800000,3001.525,3002.255,2998.025,2999.725,0.075 +1744079100000,2999.745,3001.035,2999.225,2999.425,0.0787 +1744079400000,2999.405,3002.985,2998.315,3002.675,0.0952 +1744079700000,3002.685,3004.595,3002.585,3003.215,0.1274 +1744080000000,3003.215,3004.205,3000.962,3003.395,0.1084 +1744080300000,3003.415,3004.025,3001.975,3003.265,0.095 +1744080600000,3003.245,3003.485,3000.685,3001.545,0.0867 +1744080900000,3001.565,3001.705,2999.265,3000.645,0.0912 +1744081200000,3000.695,3000.865,2997.115,2997.585,0.1036 +1744081500000,2997.555,2997.975,2995.535,2996.405,0.0906 +1744081800000,2996.425,2996.615,2992.605,2995.195,0.0969 +1744082100000,2995.155,2999.165,2993.805,2999.165,0.0865 +1744082400000,2999.105,3000.385,2997.605,2997.965,0.3106 +1744082700000,2997.935,2997.935,2994.365,2995.045,0.197 +1744083000000,2995.015,2997.715,2994.575,2995.825,0.0596 +1744083300000,2995.795,2996.635,2994.655,2996.435,0.0505 +1744083600000,2996.435,2998.195,2994.955,2997.925,0.0507 +1744083900000,2997.935,2998.795,2996.715,2996.925,0.0396 +1744084200000,2996.895,2997.015,2994.415,2995.505,0.0461 +1744084500000,2995.455,2995.525,2993.265,2994.505,0.0707 +1744084800000,2994.435,2999.155,2994.015,2998.265,0.0647 +1744085100000,2998.295,2999.575,2998.075,2998.885,0.0595 +1744085400000,2998.915,2999.455,2997.975,2998.405,0.0431 +1744085700000,2998.425,2998.665,2996.765,2996.765,0.0972 +1744086000000,2996.765,2997.165,2994.915,2994.925,0.2532 +1744086300000,2994.995,2996.915,2994.995,2995.785,0.0398 +1744086600000,2995.765,2995.835,2992.245,2992.945,0.0501 +1744086900000,2992.915,2994.675,2990.465,2994.545,0.0989 +1744087200000,2994.515,2996.925,2994.155,2995.185,0.1332 +1744087500000,2995.155,2998.245,2994.245,2997.475,0.075 +1744087800000,2997.525,3000.285,2997.345,2999.885,0.0552 +1744088100000,2999.665,3002.705,2999.665,3001.915,0.0723 +1744088400000,3001.885,3002.195,3000.205,3000.685,0.0855 +1744088700000,3000.685,3002.395,2999.815,3001.995,0.0641 +1744089000000,3001.995,3004.255,3000.335,3003.785,0.0543 +1744089300000,3003.685,3005.065,3001.255,3001.635,0.0716 +1744089600000,3001.635,3003.235,3000.655,3001.995,0.0782 +1744089900000,3002.125,3002.125,2999.545,2999.725,0.0525 +1744090200000,2999.593,3004.245,2999.235,3003.195,0.1103 +1744090500000,3003.235,3004.965,3002.035,3003.545,0.0759 +1744090800000,3003.485,3004.245,2999.245,3000.065,0.2179 +1744091100000,3000.125,3004.595,3000.035,3004.295,0.0775 +1744091400000,3004.315,3008.045,3001.975,3005.465,0.1191 +1744091700000,3005.305,3005.985,3002.955,3005.455,0.1073 +1744092000000,3005.215,3006.225,3003.665,3004.995,0.2695 +1744092300000,3005.105,3005.295,3003.125,3003.795,0.2109 +1744092600000,3003.795,3005.195,3002.245,3004.375,0.0932 +1744092900000,3004.385,3009.525,3004.045,3009.365,0.1769 +1744093200000,3009.345,3013.355,3007.695,3009.605,0.3297 +1744093500000,3009.585,3013.215,3009.415,3011.515,0.1656 +1744093800000,3011.535,3013.475,3010.395,3013.155,0.1635 +1744094100000,3013.155,3014.515,3011.505,3014.345,0.1311 +1744094400000,3014.305,3015.555,3012.115,3013.515,0.097 +1744094700000,3013.545,3013.835,3012.065,3012.385,0.0857 +1744095000000,3012.385,3013.865,3010.825,3013.055,0.1389 +1744095300000,3013.055,3013.145,3011.435,3012.975,0.1742 +1744095600000,3013.225,3013.252,3008.025,3008.832,0.3401 +1744095900000,3008.822,3012.055,3008.715,3011.425,0.2338 +1744096200000,3011.425,3012.955,3009.325,3011.925,0.209 +1744096500000,3011.925,3013.605,3008.175,3009.555,0.2378 +1744096800000,3009.535,3011.795,3007.352,3008.155,0.1449 +1744097100000,3007.965,3010.775,3007.915,3009.805,0.2291 +1744097400000,3009.835,3011.295,3008.315,3008.465,0.1564 +1744097700000,3008.415,3008.925,3004.645,3005.835,0.1793 +1744098000000,3005.792,3007.705,3001.935,3002.845,0.212 +1744098300000,3002.902,3006.375,3001.595,3004.715,0.1568 +1744098600000,3004.755,3005.595,3002.805,3004.985,0.0891 +1744098900000,3004.985,3004.985,3002.242,3003.415,0.1767 +1744099200000,3003.425,3004.215,3001.065,3001.885,0.1391 +1744099500000,3001.855,3006.265,3001.855,3005.695,0.1052 +1744099800000,3005.775,3007.875,3005.375,3007.165,0.1227 +1744100100000,3007.145,3007.895,3006.035,3007.565,0.116 +1744100400000,3007.455,3008.635,3006.805,3007.645,0.0841 +1744100700000,3007.625,3009.165,3006.845,3008.575,0.0463 +1744101000000,3008.555,3008.675,3006.155,3007.195,0.0771 +1744101300000,3007.155,3007.955,3003.535,3004.185,0.0674 +1744101600000,3004.155,3008.885,3003.385,3007.105,0.1542 +1744101900000,3007.125,3007.585,3003.985,3004.135,0.1147 +1744102200000,3004.162,3006.675,3004.125,3006.655,0.0696 +1744102500000,3006.585,3007.855,3005.985,3007.245,0.0628 +1744102800000,3007.205,3007.205,3002.142,3006.245,0.1156 +1744103100000,3006.215,3006.605,3004.605,3005.305,0.0527 +1744103400000,3005.295,3005.895,3002.735,3002.965,0.0735 +1744103700000,3002.625,3002.955,2999.965,3000.195,0.0979 +1744104000000,3000.185,3000.775,2997.175,2998.445,0.1021 +1744104300000,2998.385,2998.385,2994.715,2995.665,0.2742 +1744104600000,2995.665,3003.165,2995.665,3001.575,0.2366 +1744104900000,3001.555,3003.955,3000.755,3003.795,0.1481 +1744105200000,3003.815,3007.485,3003.795,3006.115,0.2095 +1744105500000,3006.105,3007.215,3003.365,3003.915,0.1489 +1744105800000,3003.905,3006.725,3003.045,3006.445,0.1219 +1744106100000,3006.475,3007.665,3005.665,3006.625,0.1215 +1744106400000,3006.615,3008.405,3005.255,3008.135,0.1159 +1744106700000,3008.105,3008.455,3004.215,3004.325,0.0895 +1744107000000,3004.285,3005.625,3003.855,3005.145,0.0687 +1744107300000,3005.005,3006.875,3004.525,3005.905,0.0719 +1744107600000,3005.885,3007.025,3004.245,3005.275,0.0583 +1744107900000,3005.335,3008.525,3005.315,3007.815,0.1103 +1744108200000,3007.785,3009.675,3006.725,3007.205,0.0716 +1744108500000,3007.175,3007.885,3005.195,3007.485,0.0608 +1744108800000,3007.455,3008.005,3005.795,3007.935,0.0337 +1744109100000,3007.905,3010.075,3007.305,3009.955,0.052 +1744109400000,3009.925,3009.985,3006.815,3008.365,0.0573 +1744109700000,3008.305,3009.905,3007.965,3008.695,0.0741 +1744110000000,3008.725,3011.535,3008.705,3009.975,0.1733 +1744110300000,3009.945,3011.425,3008.622,3009.555,0.1385 +1744110600000,3009.575,3011.465,3008.495,3011.185,0.0955 +1744110900000,3011.185,3012.095,3010.335,3011.945,0.0721 +1744111200000,3011.915,3014.005,3011.225,3013.235,0.0759 +1744111500000,3013.135,3013.955,3010.132,3010.335,0.0925 +1744111800000,3010.325,3012.355,3010.045,3012.335,0.1122 +1744112100000,3012.375,3013.175,3010.205,3010.365,0.1587 +1744112400000,3010.325,3011.865,3008.705,3008.885,0.1186 +1744112700000,3008.885,3012.585,3008.835,3010.735,0.128 +1744113000000,3010.775,3016.825,3009.325,3014.755,0.2101 +1744113300000,3014.775,3019.345,3014.682,3017.185,0.2234 +1744113600000,3017.265,3018.285,3014.035,3016.685,0.2639 +1744113900000,3016.685,3018.525,3013.905,3018.255,0.2124 +1744114200000,3018.235,3019.225,3015.005,3017.295,0.1992 +1744114500000,3017.265,3017.305,3014.125,3014.495,0.2035 +1744114800000,3014.535,3014.535,3005.322,3005.472,0.3334 +1744115100000,3005.472,3009.655,3002.945,3009.565,0.4164 +1744115400000,3009.565,3012.725,3006.625,3012.145,0.3803 +1744115700000,3012.185,3012.705,3009.355,3010.645,0.1179 +1744116000000,3010.965,3011.065,3006.665,3006.805,0.1265 +1744116300000,3007.115,3008.375,3004.815,3006.465,0.1175 +1744116600000,3006.435,3007.175,3002.385,3003.335,0.1215 +1744116900000,3003.375,3005.505,3002.145,3002.305,0.1535 +1744117200000,3002.355,3005.485,3002.265,3004.555,0.2636 +1744117500000,3004.635,3008.875,3004.355,3006.115,0.2447 +1744117800000,3006.112,3020.275,3005.855,3018.325,0.3905 +1744118100000,3018.185,3022.485,3016.155,3020.555,0.2739 +1744118400000,3020.495,3021.665,3014.675,3017.885,0.2125 +1744118700000,3017.915,3018.485,3012.925,3013.315,0.1455 +1744119000000,3013.285,3016.925,3011.565,3012.095,0.3318 +1744119300000,3012.025,3012.025,3006.485,3010.345,0.3122 +1744119600000,3010.355,3010.425,3006.125,3006.545,0.2863 +1744119900000,3006.525,3008.245,3004.435,3005.455,0.2921 +1744120200000,3005.652,3009.745,3003.775,3009.615,0.346 +1744120500000,3009.635,3011.615,3008.845,3010.115,0.2374 +1744120800000,3009.985,3014.875,3008.855,3014.765,0.3881 +1744121100000,3014.715,3017.715,3013.505,3014.795,0.3037 +1744121400000,3014.835,3015.785,3009.685,3011.295,0.3021 +1744121700000,3011.295,3012.595,3008.535,3010.565,0.2857 +1744122000000,3010.845,3014.595,3009.662,3009.992,0.3056 +1744122300000,3009.855,3013.405,3008.125,3012.355,0.1925 +1744122600000,3012.365,3014.545,3009.725,3013.825,0.3046 +1744122900000,3013.825,3017.455,3013.242,3015.905,0.2624 +1744123200000,3015.885,3016.775,3013.415,3013.745,0.2284 +1744123500000,3013.765,3018.015,3012.685,3016.125,0.2018 +1744123800000,3016.145,3016.195,3008.655,3009.105,0.2603 +1744124100000,3009.125,3009.285,3005.555,3005.985,0.1819 +1744124400000,3005.995,3007.775,3004.705,3005.705,0.2178 +1744124700000,3005.695,3007.535,3004.565,3005.915,0.7438 +1744125000000,3005.915,3006.195,3002.385,3004.405,0.7172 +1744125300000,3004.405,3008.995,3004.275,3008.525,0.6055 +1744125600000,3008.582,3009.775,3006.115,3007.315,0.5177 +1744125900000,3007.275,3008.615,3006.422,3007.545,0.2698 +1744126200000,3007.675,3008.105,3005.685,3007.985,0.1866 +1744126500000,3007.965,3012.155,3007.835,3008.812,0.1451 +1744126800000,3008.832,3009.092,3004.445,3004.925,0.1715 +1744127100000,3004.965,3006.055,3003.352,3003.742,0.147 +1744127400000,3003.752,3005.155,3002.455,3005.115,0.162 +1744127700000,3005.175,3005.665,3000.975,3001.285,0.1417 +1744128000000,3001.255,3001.255,2996.865,2997.475,0.1148 +1744128300000,2997.385,2997.695,2994.135,2996.355,0.1838 +1744128600000,2996.345,3000.485,2996.305,2999.095,0.2269 +1744128900000,2999.205,2999.275,2995.815,2996.285,0.1805 +1744129200000,2996.305,2998.135,2993.615,2994.855,0.1321 +1744129500000,2994.865,2995.595,2992.225,2994.475,0.1638 +1744129800000,2994.465,2995.733,2990.745,2990.795,0.2984 +1744130100000,2990.923,2992.155,2987.873,2987.965,0.3634 +1744130400000,2988.033,2989.275,2984.823,2985.203,0.2262 +1744130700000,2985.203,2990.685,2984.035,2988.275,0.3176 +1744131000000,2988.203,2988.955,2985.145,2986.285,0.2056 +1744131300000,2986.245,2988.563,2985.003,2985.825,0.2721 +1744131600000,2985.905,2986.235,2980.485,2982.215,0.2779 +1744131900000,2982.205,2984.625,2981.325,2982.935,0.6624 +1744132200000,2982.929,2983.155,2976.315,2981.005,0.5278 +1744132500000,2981.025,2984.075,2980.795,2982.235,0.5417 +1744132800000,2982.229,2982.945,2978.005,2979.345,0.4778 +1744133100000,2979.325,2981.635,2975.265,2976.425,0.3689 +1744133400000,2976.399,2977.485,2974.565,2975.685,0.2847 +1744133700000,2975.415,2979.675,2974.875,2978.675,0.2866 +1744134000000,2978.645,2983.565,2977.995,2983.115,0.22 +1744134300000,2983.115,2986.645,2981.515,2986.495,0.1748 +1744134600000,2986.475,2987.335,2984.545,2985.115,0.181 +1744134900000,2985,2985.325,2982.625,2984.985,0.2146 +1744135200000,2984.845,2985.485,2982.965,2983.005,0.206 +1744135500000,2982.975,2983.895,2981.815,2982.345,0.1913 +1744135800000,2982.345,2984.935,2979.105,2980.375,0.1838 +1744136100000,2980.355,2985.365,2979.755,2983.425,0.1414 +1744136400000,2983.435,2985.325,2982.905,2985.015,0.1149 +1744136700000,2984.975,2985.785,2984.165,2985.625,0.0898 +1744137000000,2985.655,2991.955,2985.655,2989.265,0.2108 +1744137300000,2989.245,2991.295,2988.795,2990.305,0.5016 +1744137600000,2990.305,2990.545,2986.125,2986.675,0.565 +1744137900000,2986.675,2988.015,2985.545,2986.055,0.3332 +1744138200000,2986.075,2986.115,2982.005,2982.105,0.3046 +1744138500000,2982.035,2983.495,2981.425,2983.415,0.2793 +1744138800000,2983.409,2987.425,2983.295,2987.395,0.2758 +1744139100000,2987.395,2987.495,2983.665,2983.975,0.2643 +1744139400000,2983.955,2984.315,2981.685,2982.365,0.2686 +1744139700000,2982.375,2982.595,2978.855,2979.365,0.2393 +1744140000000,2979.305,2979.665,2977.735,2978.995,0.2322 +1744140300000,2979.035,2982.695,2978.875,2981.035,0.1936 +1744140600000,2981.055,2981.345,2978.655,2978.955,0.2133 +1744140900000,2978.955,2978.975,2976.385,2976.805,0.2756 +1744141200000,2976.855,2982.875,2976.685,2981.695,0.347 +1744141500000,2981.815,2983.395,2980.725,2982.995,0.2793 +1744141800000,2982.995,2987.315,2982.225,2987.215,0.2746 +1744142100000,2987.209,2987.209,2983.965,2984.575,0.2499 +1744142400000,2984.569,2986.185,2983.245,2983.795,0.1362 +1744142700000,2983.795,2986.175,2983.325,2983.355,0.0666 +1744143000000,2983.385,2984.115,2980.205,2980.205,0.0948 +1744143300000,2980.225,2980.225,2976.805,2979.835,0.1045 +1744143600000,2979.835,2980.315,2977.445,2977.855,0.0667 +1744143900000,2977.825,2980.595,2977.795,2980.565,0.0712 +1744144200000,2980.145,2981.615,2978.905,2981.565,0.0774 +1744144500000,2981.495,2981.575,2980.305,2980.775,0.0712 +1744144800000,2980.785,2981.015,2979.985,2980.535,0.0631 +1744145100000,2980.555,2982.665,2980.485,2981.975,0.0667 +1744145400000,2981.985,2982.625,2981.365,2982.365,0.0774 +1744145700000,2982.405,2982.845,2981.725,2982.465,0.0798 +1744149600000,2982.455,2985.135,2981.855,2982.485,0.1097 +1744149900000,2982.455,2982.485,2980.695,2982.455,0.0283 +1744150200000,2982.375,2982.465,2981.015,2981.385,0.0224 +1744150500000,2981.415,2982.305,2980.785,2981.255,0.0199 +1744150800000,2981.295,2984.865,2981.295,2983.915,0.0554 +1744151100000,2983.915,2984.885,2983.205,2984.245,0.0429 +1744151400000,2984.275,2985.155,2982.595,2982.695,0.0315 +1744151700000,2982.575,2984.385,2982.165,2982.665,0.037 +1744152000000,2982.615,2982.615,2980.345,2980.505,0.0477 +1744152300000,2980.535,2981.625,2979.915,2980.225,0.0426 +1744152600000,2980.185,2981.985,2980.015,2981.085,0.0426 +1744152900000,2981.165,2982.645,2981.095,2981.395,0.0899 +1744153200000,2981.865,2989.135,2981.865,2988.505,0.2345 +1744153500000,2988.465,2990.215,2985.505,2986.335,0.3197 +1744153800000,2986.345,2986.505,2984.295,2984.715,0.0445 +1744154100000,2984.705,2984.905,2980.595,2981.825,0.0565 +1744154400000,2981.845,2982.855,2978.995,2979.315,0.046 +1744154700000,2979.345,2981.805,2979.065,2980.725,0.0526 +1744155000000,2980.715,2980.935,2977.685,2978.315,0.0454 +1744155300000,2978.345,2978.345,2969.605,2974.125,0.1115 +1744155600000,2974.055,2975.265,2972.715,2973.435,0.0641 +1744155900000,2973.465,2974.625,2970.265,2970.435,0.1047 +1744156200000,2970.405,2976.365,2970.185,2976.145,0.113 +1744156500000,2976.125,2979.705,2976.055,2978.265,0.0904 +1744156800000,2978.435,2979.815,2974.475,2977.645,0.3267 +1744157100000,2977.625,2984.425,2977.445,2980.655,0.2703 +1744157400000,2980.685,2984.545,2976.995,2977.715,0.163 +1744157700000,2977.795,2979.435,2975.415,2978.945,0.1761 +1744158000000,2978.935,2983.875,2978.495,2983.865,0.1787 +1744158300000,2983.845,2985.305,2981.575,2984.085,0.2394 +1744158600000,2984.045,2986.805,2980.015,2980.175,0.1825 +1744158900000,2979.855,2981.075,2976.315,2979.515,0.1765 +1744159200000,2979.535,2984.555,2979.315,2984.545,0.1521 +1744159500000,2984.515,2986.015,2978.515,2979.395,0.3588 +1744159800000,2979.425,2983.765,2977.995,2981.135,0.1643 +1744160100000,2980.975,2982.035,2974.525,2980.165,0.2182 +1744160400000,2980.135,2980.945,2971.745,2973.115,0.3418 +1744160700000,2973.285,2978.145,2973.115,2978.095,0.2407 +1744161000000,2978.095,2980.405,2975.415,2978.425,0.2265 +1744161300000,2978.165,2981.585,2976.905,2979.615,0.2552 +1744161600000,2979.635,2986.305,2979.265,2983.055,0.2347 +1744161900000,2983.065,2991.355,2981.635,2989.945,0.2807 +1744162200000,2990.045,2998.525,2988.225,2994.345,0.3145 +1744162500000,2994.485,2999.685,2994.075,2997.475,0.3953 +1744162800000,2997.465,3002.505,2995.755,3000.095,0.4244 +1744163100000,3000.095,3004.585,2999.455,3003.125,0.6155 +1744163400000,3003.135,3008.455,3001.505,3008.225,0.2987 +1744163700000,3008.365,3009.445,3004.965,3008.145,0.2131 +1744164000000,3007.912,3010.835,3004.865,3005.095,0.4829 +1744164300000,3005.075,3008.725,3003.605,3005.315,0.2024 +1744164600000,3005.275,3008.235,3004.595,3007.055,0.227 +1744164900000,3006.792,3009.505,3004.605,3009.095,0.6259 +1744165200000,3009.055,3009.055,3001.135,3001.915,0.3988 +1744165500000,3002.035,3007.135,2999.645,3004.265,0.2214 +1744165800000,3004.355,3006.505,3002.275,3006.105,0.2483 +1744166100000,3006.095,3007.485,3003.815,3004.345,0.2525 +1744166400000,3004.375,3005.975,3004.125,3005.795,0.1033 +1744166700000,3005.735,3008.335,2999.645,3001.135,0.1551 +1744167000000,3001.105,3003.225,2999.919,3002.775,0.1144 +1744167300000,3002.555,3003.795,3001.655,3002.755,0.0878 +1744167600000,3002.705,3005.515,3002.375,3005.175,0.0936 +1744167900000,3004.885,3005.645,3003.735,3005.005,0.1835 +1744168200000,3005.135,3007.825,3004.875,3007.305,0.1291 +1744168500000,3007.305,3008.085,3005.785,3005.945,0.1612 +1744168800000,3005.995,3006.505,3004.315,3004.615,0.1212 +1744169100000,3004.645,3008.725,3004.565,3008.045,0.1428 +1744169400000,3008.065,3009.295,3007.195,3008.635,0.1264 +1744169700000,3008.625,3008.625,3002.835,3006.115,0.1812 +1744170000000,3006.085,3007.975,3005.605,3006.175,0.1342 +1744170300000,3006.185,3008.755,3006.102,3007.775,0.2245 +1744170600000,3007.765,3008.585,3006.355,3006.425,0.0984 +1744170900000,3006.415,3006.675,3003.175,3004.015,0.1698 +1744171200000,3003.995,3005.635,2998.695,3005.495,0.2137 +1744171500000,3005.465,3008.115,3004.045,3007.145,0.2232 +1744171800000,3007.165,3009.135,3005.375,3006.445,0.1947 +1744172100000,3006.425,3008.985,3005.935,3008.605,0.0871 +1744172400000,3008.585,3011.875,3008.585,3011.165,0.1436 +1744172700000,3011.145,3011.425,3007.505,3008.255,0.1052 +1744173000000,3008.295,3009.585,3007.225,3008.715,0.0877 +1744173300000,3008.695,3011.805,3007.765,3011.155,0.0909 +1744173600000,3011.185,3011.605,3007.965,3010.115,0.3097 +1744173900000,3010.195,3010.705,3008.125,3010.675,0.1783 +1744174200000,3010.655,3011.445,3008.715,3010.145,0.1133 +1744174500000,3010.105,3013.855,3009.235,3011.985,0.2437 +1744174800000,3011.985,3011.985,3005.255,3005.715,0.233 +1744175100000,3005.665,3009.755,3005.495,3008.835,0.1147 +1744175400000,3008.815,3018.145,3008.575,3015.285,0.4735 +1744175700000,3015.265,3020.095,3013.355,3019.525,0.4929 +1744176000000,3019.515,3020.365,3015.815,3017.745,0.1915 +1744176300000,3017.775,3018.765,3016.675,3017.265,0.1483 +1744176600000,3017.275,3018.315,3012.825,3013.115,0.3692 +1744176900000,3013.255,3016.735,3012.565,3014.445,0.2352 +1744177200000,3014.345,3016.375,3011.735,3015.485,0.205 +1744177500000,3015.515,3017.635,3014.115,3016.955,0.1591 +1744177800000,3016.965,3018.075,3016.085,3016.785,0.1284 +1744178100000,3016.815,3017.615,3014.705,3014.995,0.1328 +1744178400000,3015.085,3019.275,3014.545,3018.775,0.2943 +1744178700000,3018.735,3022.945,3015.115,3017.345,0.3401 +1744179000000,3017.375,3024.975,3017.375,3020.255,0.2689 +1744179300000,3020.215,3025.865,3019.585,3025.725,0.5036 +1744179600000,3025.725,3033.015,3024.115,3030.135,0.5059 +1744179900000,3030.295,3032.505,3027.085,3028.985,0.3131 +1744180200000,3028.965,3035.375,3028.155,3033.655,0.2947 +1744180500000,3033.655,3033.795,3029.075,3030.935,0.2524 +1744180800000,3030.975,3032.425,3027.685,3029.945,0.2333 +1744181100000,3029.985,3031.945,3029.155,3030.855,0.2308 +1744181400000,3030.865,3033.245,3030.185,3032.855,0.2418 +1744181700000,3032.855,3040.615,3032.615,3038.685,0.2804 +1744182000000,3038.685,3043.265,3033.905,3041.515,0.4077 +1744182300000,3041.262,3044.615,3039.875,3043.342,0.2582 +1744182600000,3043.322,3052.229,3041.812,3045.155,0.5085 +1744182900000,3045.155,3046.355,3041.015,3041.225,0.4816 +1744183200000,3041.435,3046.045,3040.925,3043.285,0.2096 +1744183500000,3043.235,3046.245,3041.585,3042.795,0.3044 +1744183800000,3042.795,3045.635,3041.375,3042.655,0.2133 +1744184100000,3042.655,3046.001,3040.885,3044.855,0.242 +1744184400000,3044.805,3048.225,3044.575,3045.735,0.2914 +1744184700000,3045.735,3046.875,3042.795,3046.195,0.2659 +1744185000000,3046.185,3047.175,3044.135,3044.309,0.2185 +1744185300000,3044.285,3044.815,3039.285,3040.675,0.2905 +1744185600000,3040.685,3041.315,3037.772,3040.745,0.2781 +1744185900000,3040.765,3042.365,3038.465,3040.965,0.2378 +1744186200000,3040.995,3047.165,3040.825,3043.785,0.2043 +1744186500000,3043.715,3050.675,3043.605,3048.635,0.2695 +1744186800000,3048.635,3050.955,3046.995,3050.185,0.2098 +1744187100000,3050.155,3050.665,3045.131,3045.281,0.2398 +1744187400000,3045.191,3045.411,3040.045,3040.205,0.2583 +1744187700000,3040.185,3045.395,3040.185,3043.815,0.252 +1744188000000,3043.855,3046.285,3043.395,3044.745,0.1683 +1744188300000,3044.715,3046.615,3042.705,3044.915,0.2387 +1744188600000,3044.849,3044.849,3041.475,3042.365,0.2838 +1744188900000,3042.365,3044.495,3042.305,3043.655,0.24 +1744189200000,3043.665,3046.055,3041.105,3045.125,0.2632 +1744189500000,3045.185,3045.805,3039.202,3039.432,0.29 +1744189800000,3039.452,3043.495,3038.105,3042.055,0.396 +1744190100000,3042.055,3045.662,3041.665,3045.525,0.2277 +1744190400000,3045.515,3047.785,3044.335,3046.825,0.1787 +1744190700000,3046.825,3047.445,3043.205,3043.465,0.216 +1744191000000,3043.465,3047.965,3043.185,3047.555,0.2376 +1744191300000,3047.555,3049.425,3046.055,3047.851,0.3155 +1744191600000,3047.861,3048.725,3045.931,3046.551,0.2224 +1744191900000,3046.565,3046.795,3044.475,3046.105,0.1467 +1744192200000,3046.105,3047.105,3044.255,3046.105,0.2426 +1744192500000,3046.115,3046.805,3044.475,3044.595,0.1583 +1744192800000,3044.595,3045.435,3043.535,3044.555,0.2389 +1744193100000,3044.565,3046.855,3043.545,3044.935,0.2994 +1744193400000,3044.915,3045.535,3040.315,3040.852,0.3419 +1744193700000,3040.842,3042.232,3038.242,3038.545,0.3867 +1744194000000,3038.655,3040.665,3037.792,3039.785,0.3682 +1744194300000,3039.765,3041.575,3038.172,3039.102,0.2696 +1744194600000,3039.015,3043.745,3039.002,3042.605,0.291 +1744194900000,3042.692,3042.842,3041.195,3042.525,0.1975 +1744195200000,3042.505,3044.245,3042.055,3042.805,0.1917 +1744195500000,3042.825,3043.975,3041.075,3043.235,0.2304 +1744195800000,3043.295,3045.445,3041.905,3042.115,0.1861 +1744196100000,3042.025,3044.485,3041.895,3042.355,0.1398 +1744196400000,3042.585,3045.669,3035.625,3043.445,0.3246 +1744196700000,3043.385,3045.525,3040.872,3041.255,0.2622 +1744197000000,3041.145,3045.645,3041.145,3045.355,0.2488 +1744197300000,3045.295,3057.382,3045.065,3055.355,0.2927 +1744197600000,3055.619,3064.405,3055.485,3062.845,0.5327 +1744197900000,3062.845,3064.785,3059.555,3060.105,0.2593 +1744198200000,3060.105,3065.155,3058.015,3058.415,0.2973 +1744198500000,3058.455,3067.025,3057.591,3063.365,0.4169 +1744198800000,3063.335,3064.205,3060.191,3062.795,0.2611 +1744199100000,3062.725,3067.715,3060.715,3063.025,0.2167 +1744199400000,3063.085,3063.515,3058.121,3060.705,0.3943 +1744199700000,3060.685,3067.555,3058.255,3066.385,0.3378 +1744200000000,3066.445,3072.895,3066.275,3069.115,0.5448 +1744200300000,3069.095,3071.115,3063.885,3064.325,0.2818 +1744200600000,3064.365,3064.615,3058.225,3062.735,0.4192 +1744200900000,3062.765,3067.305,3060.475,3060.675,0.4185 +1744201200000,3060.675,3060.835,3050.205,3051.575,0.3573 +1744201500000,3051.405,3054.695,3048.685,3053.565,0.3244 +1744201800000,3053.575,3054.885,3047.615,3050.695,0.3036 +1744202100000,3050.695,3053.145,3047.075,3048.935,0.2272 +1744202400000,3048.925,3051.025,3043.455,3043.725,0.1466 +1744202700000,3043.755,3051.065,3042.475,3044.175,0.2548 +1744203000000,3044.101,3049.735,3042.435,3049.555,0.1706 +1744203300000,3049.525,3049.935,3043.065,3047.195,0.1883 +1744203600000,3047.255,3051.565,3047.035,3048.415,0.1946 +1744203900000,3048.395,3056.955,3048.115,3055.575,0.22 +1744204200000,3055.565,3060.405,3055.555,3056.735,0.2495 +1744204500000,3056.695,3059.885,3055.775,3058.275,0.193 +1744204800000,3058.285,3061.335,3056.105,3060.655,0.2116 +1744205100000,3060.715,3060.915,3057.715,3060.345,0.179 +1744205400000,3060.275,3072.315,3060.035,3072.195,0.3368 +1744205700000,3072.121,3077.655,3071.435,3075.725,0.7387 +1744206000000,3075.705,3076.745,3071.441,3072.605,0.4383 +1744206300000,3072.541,3075.635,3067.275,3073.765,0.294 +1744206600000,3073.695,3076.235,3070.085,3076.015,0.301 +1744206900000,3076.135,3076.515,3073.695,3075.095,0.3537 +1744207200000,3074.965,3076.255,3071.345,3073.355,0.2186 +1744207500000,3073.335,3076.005,3068.085,3072.705,0.2693 +1744207800000,3072.745,3077.845,3071.945,3074.885,0.2948 +1744208100000,3074.905,3081.765,3074.765,3080.755,0.286 +1744208400000,3080.775,3084.365,3078.975,3082.535,0.2294 +1744208700000,3082.505,3083.841,3081.271,3083.001,0.4532 +1744209000000,3083.021,3083.785,3077.461,3078.085,0.4916 +1744209300000,3078.125,3081.495,3077.125,3078.345,0.1991 +1744209600000,3078.385,3078.605,3075.061,3075.715,0.173 +1744209900000,3075.865,3079.245,3074.035,3075.835,0.1643 +1744210200000,3075.865,3075.905,3069.325,3070.065,0.2152 +1744210500000,3070.165,3073.445,3068.875,3070.315,0.1645 +1744210800000,3070.265,3070.265,3065.845,3067.405,0.6789 +1744211100000,3067.405,3073.279,3065.235,3071.605,0.9586 +1744211400000,3071.605,3075.155,3070.895,3074.775,0.6771 +1744211700000,3074.835,3082.515,3074.765,3082.465,0.6085 +1744212000000,3082.465,3086.295,3082.425,3085.075,0.4797 +1744212300000,3085.075,3087.645,3082.545,3084.195,0.5735 +1744212600000,3084.195,3087.445,3083.615,3084.775,0.3588 +1744212900000,3084.741,3086.575,3084.645,3084.715,0.156 +1744213200000,3084.695,3085.815,3078.645,3078.795,0.1888 +1744213500000,3078.835,3081.395,3078.155,3080.285,0.1374 +1744213800000,3080.255,3084.105,3080.255,3082.865,0.1367 +1744214100000,3082.865,3086.255,3080.965,3086.115,0.0968 +1744214400000,3086.215,3086.665,3082.415,3084.515,0.1448 +1744214700000,3084.509,3085.395,3082.975,3083.585,0.1132 +1744215000000,3083.615,3090.151,3082.645,3088.555,0.1823 +1744215300000,3088.585,3090.465,3087.455,3088.49,0.1409 +1744215600000,3088.47,3088.67,3084.855,3084.855,0.1816 +1744215900000,3084.885,3086.085,3083.585,3085.935,0.1093 +1744216200000,3085.845,3089.255,3085.505,3088.435,0.2085 +1744216500000,3088.325,3090.435,3087.605,3088.385,0.125 +1744216800000,3088.375,3088.475,3085.725,3088.035,0.152 +1744217100000,3088.005,3090.655,3087.705,3090.165,0.1739 +1744217400000,3089.965,3092.855,3089.855,3092.155,0.2065 +1744217700000,3092.205,3094.755,3091.285,3092.125,0.1364 +1744218000000,3092.185,3095.145,3086.555,3087.245,0.2844 +1744218300000,3087.205,3088.875,3084.305,3084.75,0.3022 +1744218600000,3084.72,3089.045,3083.87,3089.045,0.2899 +1744218900000,3089.055,3097.725,3088.205,3092.195,0.3796 +1744219200000,3092.195,3098.605,3071.505,3071.785,0.5618 +1744219500000,3071.745,3080.805,3058.075,3059.855,0.4982 +1744219800000,3059.895,3070.155,3050.315,3067.205,0.7802 +1744220100000,3067.425,3069.305,3053.055,3059.705,0.7767 +1744220400000,3059.699,3067.725,3056.055,3063.735,0.7979 +1744220700000,3063.729,3073.985,3063.555,3069.785,0.8029 +1744221000000,3069.115,3075.345,3063.411,3068.645,0.3856 +1744221300000,3068.625,3069.425,3058.585,3058.765,0.2606 +1744221600000,3058.755,3068.665,3057.005,3064.565,0.2547 +1744221900000,3064.565,3065.335,3053.065,3057.875,0.4536 +1744222200000,3057.895,3059.915,3051.215,3052.145,0.4687 +1744222500000,3052.165,3054.235,3048.385,3052.285,0.2812 +1744222800000,3052.545,3064.285,3051.645,3063.425,0.284 +1744223100000,3063.495,3066.865,3060.235,3063.705,0.2619 +1744223400000,3063.805,3071.305,3063.655,3069.575,0.2647 +1744223700000,3069.535,3072.435,3065.575,3070.885,0.2118 +1744224000000,3070.845,3073.455,3063.555,3063.865,0.238 +1744224300000,3063.895,3068.255,3063.065,3066.815,0.1468 +1744224600000,3066.785,3067.505,3063.995,3067.285,0.1191 +1744224900000,3067.425,3069.295,3065.325,3066.785,0.1709 +1744225200000,3066.785,3075.185,3064.165,3074.635,0.2848 +1744225500000,3074.875,3086.955,3074.755,3085.955,0.3305 +1744225800000,3085.875,3090.765,3083.925,3085.865,0.2504 +1744226100000,3086.065,3093.555,3085.105,3092.235,0.2986 +1744226400000,3092.395,3094.215,3090.805,3091.815,0.2533 +1744226700000,3091.915,3095.495,3088.095,3091.315,0.2726 +1744227000000,3091.405,3093.585,3087.245,3092.905,0.2411 +1744227300000,3092.955,3093.375,3087.395,3089.065,0.2169 +1744227600000,3089.055,3098.855,3088.465,3098.335,0.3129 +1744227900000,3098.375,3099.465,3087.545,3088.395,0.343 +1744228200000,3088.395,3092.645,3087.575,3088.635,0.3705 +1744228500000,3088.645,3094.875,3084.065,3093.165,0.3501 +1744228800000,3093.069,3095.085,3089.865,3093.535,0.1325 +1744229100000,3093.525,3095.185,3090.465,3094.535,0.1165 +1744229400000,3094.605,3095.205,3089.54,3091.745,0.1044 +1744229700000,3091.765,3091.875,3088.465,3088.985,0.0888 +1744230000000,3089.035,3090.475,3085.995,3087.235,0.0819 +1744230300000,3087.34,3091.585,3086.965,3090.285,0.0871 +1744230600000,3090.205,3091.325,3083.725,3085.455,0.0993 +1744230900000,3085.475,3085.555,3079.895,3081.495,0.0781 +1744231200000,3081.535,3082.755,3080.145,3082.525,0.0975 +1744231500000,3082.525,3082.635,3079.255,3079.325,0.1132 +1744231800000,3079.385,3080.745,3078.005,3079.805,0.059 +1744232100000,3079.805,3082.965,3079.435,3082.245,0.0787 +1744236000000,3080.795,3082.405,3079.245,3079.755,0.0586 +1744236300000,3079.765,3079.855,3070.935,3073.315,0.1262 +1744236600000,3073.285,3076.995,3071.125,3075.575,0.1359 +1744236900000,3075.615,3080.355,3073.585,3076.085,0.0984 +1744237200000,3076.105,3082.545,3076.075,3080.495,0.1023 +1744237500000,3080.435,3080.895,3076.925,3078.315,0.0743 +1744237800000,3078.255,3088.385,3078.005,3087.295,0.1113 +1744238100000,3087.055,3089.825,3082.755,3084.835,0.0997 +1744238400000,3084.835,3084.935,3082.495,3083.255,0.0407 +1744238700000,3083.325,3086.345,3082.795,3084.615,0.0491 +1744239000000,3084.635,3084.835,3082.145,3082.285,0.0573 +1744239300000,3082.275,3082.955,3079.365,3079.515,0.2031 +1744239600000,3079.509,3081.495,3079.075,3080.705,0.2285 +1744239900000,3080.715,3081.685,3079.895,3081.315,0.2592 +1744240200000,3081.415,3083.995,3081.315,3082.685,0.0889 +1744240500000,3082.695,3082.775,3080.155,3080.395,0.1073 +1744240800000,3080.405,3080.995,3079.415,3080.705,0.0702 +1744241100000,3080.705,3085.795,3080.605,3085.215,0.1518 +1744241400000,3085.245,3087.005,3083.195,3086.565,0.0587 +1744241700000,3086.595,3086.645,3084.595,3085.585,0.0823 +1744242000000,3085.595,3088.135,3084.705,3085.035,0.0522 +1744242300000,3085.005,3088.845,3083.235,3083.555,0.4239 +1744242600000,3083.555,3085.385,3081.965,3082.435,0.3553 +1744242900000,3082.455,3086.495,3082.185,3086.495,0.1656 +1744243200000,3086.495,3088.459,3080.955,3082.475,0.8581 +1744243500000,3082.365,3085.725,3082.155,3084.585,0.4626 +1744243800000,3084.565,3087.185,3084.255,3086.605,0.1627 +1744244100000,3086.625,3089.775,3085.665,3089.425,0.1637 +1744244400000,3089.365,3093.905,3088.005,3093.145,0.2446 +1744244700000,3093.011,3096.445,3089.855,3095.795,0.2957 +1744245000000,3095.805,3100.205,3094.255,3097.765,0.3142 +1744245300000,3097.775,3101.155,3096.075,3096.695,0.516 +1744245600000,3096.765,3098.285,3093.875,3096.855,0.702 +1744245900000,3096.905,3096.905,3092.565,3094.205,0.3911 +1744246200000,3094.225,3096.215,3093.065,3095.945,0.5071 +1744246500000,3095.825,3097.885,3095.525,3096.915,0.1452 +1744246800000,3096.905,3100.405,3090.36,3092.995,0.4062 +1744247100000,3093.005,3093.445,3089.275,3091.815,0.3276 +1744247400000,3091.705,3094.485,3084.855,3086.095,0.2379 +1744247700000,3086.065,3089.605,3083.865,3083.865,0.2548 +1744248000000,3083.875,3085.985,3082.395,3083.985,0.1955 +1744248300000,3084.015,3087.575,3083.615,3087.495,0.1482 +1744248600000,3087.485,3088.835,3083.375,3083.905,0.237 +1744248900000,3083.875,3084.175,3078.105,3081.015,0.2484 +1744249200000,3080.995,3087.935,3078.935,3087.935,0.5177 +1744249500000,3087.915,3091.145,3084.995,3088.955,0.2215 +1744249800000,3089.065,3094.535,3087.655,3092.945,0.3545 +1744250100000,3092.915,3095.385,3091.115,3093.765,0.44 +1744250400000,3093.775,3099.315,3093.615,3098.165,0.5578 +1744250700000,3098.115,3114.335,3096.705,3111.175,0.2572 +1744251000000,3111.345,3112.335,3103.095,3105.035,0.7905 +1744251300000,3105.015,3116.825,3104.905,3111.575,0.5273 +1744251600000,3111.635,3114.475,3110.195,3113.485,0.2848 +1744251900000,3113.805,3113.815,3109.505,3111.185,0.1958 +1744252200000,3111.155,3113.555,3110.425,3111.715,0.1796 +1744252500000,3111.745,3119.365,3111.505,3116.025,0.285 +1744252800000,3116.055,3117.045,3113.715,3113.725,0.1355 +1744253100000,3113.745,3118.085,3111.125,3116.525,0.2706 +1744253400000,3116.595,3119.165,3116.095,3116.505,0.2417 +1744253700000,3116.475,3120.185,3115.295,3119.105,0.1519 +1744254000000,3119.095,3120.525,3115.515,3115.635,0.501 +1744254300000,3115.605,3119.745,3114.935,3117.935,0.2801 +1744254600000,3117.905,3125.565,3117.545,3125.335,0.2278 +1744254900000,3125.315,3125.685,3121.775,3123.365,0.2472 +1744255200000,3123.335,3131.615,3122.925,3126.955,0.2297 +1744255500000,3127.055,3127.165,3120.975,3123.715,0.3172 +1744255800000,3123.555,3130.519,3122.875,3128.065,0.1561 +1744256100000,3128.065,3128.065,3122.585,3122.585,0.0674 +1744256400000,3122.585,3123.515,3120.225,3121.675,0.0808 +1744256700000,3121.695,3124.525,3121.535,3123.305,0.0817 +1744257000000,3123.265,3126.655,3122.965,3123.985,0.0918 +1744257300000,3123.945,3125.575,3121.375,3125.095,0.0733 +1744257600000,3125.095,3127.835,3124.785,3126.755,0.1046 +1744257900000,3126.755,3127.925,3125.185,3126.485,0.0632 +1744258200000,3126.515,3127.975,3124.645,3125.695,0.0592 +1744258500000,3125.705,3126.505,3124.115,3124.325,0.0738 +1744258800000,3124.365,3126.235,3124.105,3125.805,0.0986 +1744259100000,3125.825,3129.145,3125.825,3126.685,0.0971 +1744259400000,3126.675,3126.675,3122.495,3123.315,0.0688 +1744259700000,3123.315,3124.025,3121.825,3121.825,0.0587 +1744260000000,3121.985,3123.375,3120.715,3122.045,0.0514 +1744260300000,3122.085,3127.195,3121.71,3125.835,0.1414 +1744260600000,3125.815,3127.415,3124.645,3126.645,0.0784 +1744260900000,3126.675,3126.875,3123.955,3125.025,0.0525 +1744261200000,3125.055,3131.055,3124.425,3129.945,0.1538 +1744261500000,3129.925,3132.245,3128.935,3129.975,0.0803 +1744261800000,3129.975,3130.105,3127.955,3129.445,0.0757 +1744262100000,3129.445,3130.275,3126.515,3127.94,0.079 +1744262400000,3127.77,3127.905,3125.585,3127.315,0.0895 +1744262700000,3127.335,3127.515,3124.49,3124.925,0.0923 +1744263000000,3124.925,3125.405,3122.315,3122.805,0.0878 +1744263300000,3122.935,3123.455,3116.705,3118.355,0.181 +1744263600000,3118.545,3118.885,3113.705,3115.185,0.1602 +1744263900000,3115.205,3116.865,3112.495,3114.375,0.1827 +1744264200000,3114.485,3120.355,3114.485,3119.615,0.1251 +1744264500000,3119.655,3123.265,3119.585,3121.955,0.1044 +1744264800000,3121.965,3124.485,3121.765,3123.595,0.3543 +1744265100000,3123.565,3124.595,3121.495,3122.505,0.2231 +1744265400000,3122.505,3126.145,3119.935,3125.115,0.2405 +1744265700000,3125.085,3125.175,3120.445,3121.105,0.2186 +1744266000000,3121.115,3123.075,3119.765,3121.595,0.3367 +1744266300000,3121.615,3123.545,3120.915,3121.345,0.1034 +1744266600000,3121.345,3122.265,3118.645,3119.505,0.1639 +1744266900000,3119.535,3122.975,3119.535,3122.005,0.1814 +1744267200000,3121.98,3122.275,3120.225,3120.72,0.1513 +1744267500000,3120.695,3122.765,3120.005,3120.115,0.158 +1744267800000,3120.085,3121.495,3119.115,3119.655,0.0904 +1744268100000,3119.705,3122.41,3119.165,3121.785,0.1863 +1744268400000,3121.785,3122.295,3118.725,3120.035,0.3478 +1744268700000,3120.025,3120.275,3116.515,3118.725,0.2551 +1744269000000,3118.675,3119.225,3117.505,3118.525,0.1722 +1744269300000,3118.525,3119.405,3116.535,3118.625,0.1647 +1744269600000,3118.595,3123.285,3117.895,3122.415,0.2786 +1744269900000,3122.415,3122.635,3116.66,3116.885,0.4167 +1744270200000,3116.865,3116.865,3111.265,3111.635,0.2535 +1744270500000,3111.625,3112.515,3106.445,3108.475,0.1487 +1744270800000,3108.435,3114.225,3107.625,3111.805,0.2747 +1744271100000,3111.815,3113.345,3110.895,3113.125,0.1813 +1744271400000,3112.985,3115.815,3112.865,3115.075,0.1358 +1744271700000,3115.105,3115.345,3107.99,3108.215,0.2922 +1744272000000,3108.235,3115.385,3108.205,3115.035,0.3554 +1744272300000,3115.065,3115.605,3109.505,3111.175,0.1607 +1744272600000,3111.135,3112.035,3109.105,3110.815,0.0858 +1744272900000,3110.825,3112.505,3109.42,3111.705,0.1298 +1744273200000,3111.745,3115.325,3110.405,3114.655,0.1513 +1744273500000,3114.69,3115.525,3112.145,3114.155,0.136 +1744273800000,3114.155,3114.155,3105.425,3107.62,0.1756 +1744274100000,3107.6,3109.335,3104.325,3108.565,0.2171 +1744274400000,3108.585,3112.715,3108.065,3111.935,0.1189 +1744274700000,3111.895,3113.405,3110.415,3111.915,0.131 +1744275000000,3111.915,3112.055,3107.767,3107.867,0.1446 +1744275300000,3107.857,3107.905,3104.557,3104.967,0.2072 +1744275600000,3104.947,3107.485,3103.657,3104.785,0.1354 +1744275900000,3104.735,3106.945,3103.855,3104.415,0.0724 +1744276200000,3104.445,3107.495,3103.165,3106.755,0.0575 +1744276500000,3106.785,3109.325,3106.345,3108.025,0.0635 +1744276800000,3108.025,3109.275,3107.715,3109.235,0.0582 +1744277100000,3109.245,3111.025,3108.415,3109.715,0.0629 +1744277400000,3109.675,3110.265,3104.935,3106.665,0.0962 +1744277700000,3106.665,3113.025,3106.355,3111.455,0.1149 +1744278000000,3111.445,3112.305,3109.815,3111.175,0.084 +1744278300000,3111.515,3112.535,3109.745,3109.885,0.0462 +1744278600000,3110.035,3113.455,3108.955,3113.015,0.0603 +1744278900000,3113.175,3117.785,3113.045,3116.295,0.1023 +1744279200000,3116.325,3118.335,3114.885,3117.095,0.074 +1744279500000,3117.205,3117.495,3113.995,3115.195,0.0727 +1744279800000,3115.165,3118.335,3114.995,3118.245,0.0865 +1744280100000,3118.365,3119.465,3115.825,3119.145,0.0597 +1744280400000,3119.305,3120.325,3117.085,3119.245,0.1585 +1744280700000,3119.175,3122.355,3118.645,3119.165,0.1008 +1744281000000,3119.215,3119.285,3117.585,3118.785,0.0717 +1744281300000,3118.765,3121.215,3116.425,3119.335,0.077 +1744281600000,3119.295,3119.365,3115.305,3116.285,0.1179 +1744281900000,3116.265,3118.805,3115.325,3116.385,0.0696 +1744282200000,3116.455,3118.945,3115.065,3118.845,0.0789 +1744282500000,3118.865,3120.665,3118.635,3119.905,0.0612 +1744282800000,3119.995,3120.585,3114.645,3115.795,0.1428 +1744283100000,3115.845,3116.695,3113.005,3115.155,0.1046 +1744283400000,3115.065,3116.125,3113.775,3115.815,0.0811 +1744283700000,3115.865,3118.485,3114.455,3118.195,0.076 +1744284000000,3118.155,3118.685,3116.685,3117.385,0.0549 +1744284300000,3117.405,3122.325,3117.405,3121.995,0.0682 +1744284600000,3122.045,3124.725,3121.315,3121.455,0.1243 +1744284900000,3121.485,3124.105,3120.405,3122.885,0.9537 +1744285200000,3122.965,3124.215,3121.535,3121.975,0.154 +1744285500000,3121.995,3123.125,3120.075,3120.895,0.095 +1744285800000,3120.795,3121.475,3118.635,3121.305,0.0849 +1744286100000,3121.285,3125.445,3120.025,3124.525,0.1259 +1744286400000,3124.575,3125.305,3122.265,3125.205,0.2222 +1744286700000,3125.205,3128.865,3122.575,3128.325,0.331 +1744287000000,3128.365,3128.705,3125.295,3125.645,0.357 +1744287300000,3125.645,3127.065,3123.865,3126.775,0.2302 +1744287600000,3126.735,3128.255,3122.775,3125.675,0.5325 +1744287900000,3125.655,3128.585,3124.445,3124.845,0.1639 +1744288200000,3125.135,3133.735,3123.095,3124.835,0.212 +1744288500000,3124.725,3125.065,3116.355,3117.045,0.2553 +1744288800000,3117.085,3125.145,3116.065,3124.465,0.2339 +1744289100000,3124.495,3130.065,3123.445,3129.105,0.2212 +1744289400000,3129.065,3130.755,3124.405,3124.865,0.2154 +1744289700000,3124.895,3125.215,3120.645,3122.675,0.2157 +1744290000000,3122.675,3126.695,3120.345,3122.685,0.5523 +1744290300000,3122.675,3126.635,3122.675,3125.695,0.2408 +1744290600000,3125.665,3127.315,3124.565,3125.465,0.1359 +1744290900000,3125.485,3130.035,3125.485,3129.815,0.1813 +1744291200000,3129.845,3136.525,3129.255,3134.625,0.2682 +1744291500000,3134.619,3135.765,3130.515,3132.655,0.2958 +1744291800000,3132.655,3132.855,3119.195,3120.985,0.4035 +1744292100000,3121.015,3127.385,3120.295,3123.015,0.2827 +1744292400000,3123.015,3123.675,3119.635,3121.735,0.2254 +1744292700000,3121.645,3126.765,3120.735,3124.505,0.221 +1744293000000,3124.485,3127.485,3122.565,3124.045,0.2103 +1744293300000,3124.085,3124.525,3115.965,3116.685,0.2618 +1744293600000,3116.725,3135.075,3116.635,3134.805,0.3497 +1744293900000,3134.845,3142.675,3134.275,3142.015,0.4217 +1744294200000,3142.025,3144.875,3138.565,3142.465,0.3443 +1744294500000,3142.415,3145.265,3141.085,3143.885,0.3254 +1744294800000,3143.885,3148.335,3143.885,3148.295,0.3564 +1744295100000,3148.335,3149.085,3143.425,3144.375,0.2791 +1744295400000,3144.465,3148.715,3143.945,3146.195,0.2636 +1744295700000,3146.185,3152.395,3144.915,3151.505,0.2782 +1744296000000,3151.499,3152.435,3148.575,3150.935,0.271 +1744296300000,3150.925,3150.995,3144.305,3149.425,0.2022 +1744296600000,3149.375,3152.525,3147.825,3150.995,0.1547 +1744296900000,3151.035,3154.595,3147.705,3154.445,0.2488 +1744297200000,3154.435,3159.455,3154.325,3159.385,0.3254 +1744297500000,3159.405,3159.505,3156.295,3157.115,0.2117 +1744297800000,3157.145,3159.525,3156.235,3159.185,0.188 +1744298100000,3159.125,3165.209,3158.355,3163.415,0.292 +1744298400000,3163.735,3165.355,3162.005,3164.685,0.2345 +1744298700000,3164.715,3170.455,3164.635,3170.405,0.3413 +1744299000000,3170.405,3171.635,3162.265,3165.365,0.4824 +1744299300000,3165.165,3174.285,3165.165,3174.255,0.2443 +1744299600000,3174.115,3174.695,3165.675,3167.895,0.3248 +1744299900000,3167.895,3168.875,3164.145,3166.475,0.199 +1744300200000,3166.405,3168.915,3164.325,3166.205,0.1892 +1744300500000,3166.225,3166.825,3154.705,3157.915,0.6438 +1744300800000,3157.915,3160.395,3154.585,3159.993,0.9141 +1744301100000,3160.12,3160.983,3155.446,3156.415,0.1711 +1744301400000,3156.615,3159.755,3153.685,3159.675,0.1504 +1744301700000,3159.575,3160.935,3155.825,3156.735,0.1612 +1744302000000,3156.695,3161.725,3156.695,3161.705,0.1302 +1744302300000,3161.675,3164.955,3159.015,3162.265,0.2071 +1744302600000,3162.285,3165.345,3159.775,3162.925,0.1484 +1744302900000,3162.925,3167.135,3161.355,3162.365,0.7448 +1744303200000,3162.365,3165.425,3162.065,3164.475,0.3984 +1744303500000,3164.445,3166.245,3162.725,3165.435,0.2404 +1744303800000,3165.435,3166.175,3161.775,3161.805,0.2233 +1744304100000,3161.745,3162.735,3158.225,3158.375,0.1811 +1744304400000,3158.375,3158.675,3155.905,3156.545,0.1381 +1744304700000,3156.345,3157.095,3151.385,3153.535,0.1311 +1744305000000,3153.595,3157.915,3152.685,3157.495,0.1273 +1744305300000,3157.505,3161.545,3156.645,3159.915,0.1292 +1744305600000,3159.835,3163.385,3158.945,3160.465,0.1432 +1744305900000,3160.459,3162.535,3158.465,3159.245,0.3533 +1744306200000,3159.295,3162.435,3157.765,3161.745,0.2849 +1744306500000,3161.755,3164.485,3160.985,3161.765,0.2682 +1744306800000,3161.765,3165.505,3161.455,3163.505,0.169 +1744307100000,3163.135,3164.175,3160.495,3162.865,0.1217 +1744307400000,3162.825,3164.435,3160.095,3160.615,0.1254 +1744307700000,3160.585,3162.785,3159.455,3162.501,0.1097 +1744308000000,3162.571,3163.735,3160.853,3162.765,0.0929 +1744308300000,3162.745,3162.765,3159.505,3159.965,0.1334 +1744308600000,3159.945,3161.145,3157.665,3158.015,0.1584 +1744308900000,3157.885,3161.185,3157.885,3160.305,0.1494 +1744309200000,3160.305,3165.205,3160.245,3163.735,0.2085 +1744309500000,3163.745,3166.545,3163.095,3164.575,0.3252 +1744309800000,3164.575,3169.905,3163.725,3168.795,0.2218 +1744310100000,3168.785,3171.425,3168.375,3171.325,0.1129 +1744310400000,3171.265,3173.835,3170.735,3173.605,0.2044 +1744310700000,3173.575,3174.825,3172.475,3174.355,0.1858 +1744311000000,3174.355,3175.495,3170.925,3172.395,0.2087 +1744311300000,3172.415,3174.625,3171.415,3173.085,0.1271 +1744311600000,3173.075,3175.435,3172.285,3175.415,0.1979 +1744311900000,3175.395,3175.445,3167.785,3169.525,0.2184 +1744312200000,3169.555,3172.245,3169.495,3170.155,0.1393 +1744312500000,3170.175,3171.795,3168.135,3171.565,0.1654 +1744312800000,3171.635,3172.885,3170.875,3172.485,0.2168 +1744313100000,3172.479,3173.855,3170.825,3171.195,0.1727 +1744313400000,3171.185,3175.585,3169.565,3175.415,0.2763 +1744313700000,3175.415,3175.785,3170.675,3171.535,0.2208 +1744314000000,3171.535,3174.935,3171.045,3174.105,0.2658 +1744314300000,3174.145,3176.025,3173.395,3174.755,0.2338 +1744314600000,3174.765,3176.229,3173.545,3175.885,0.1823 +1744314900000,3175.965,3175.965,3170.225,3170.695,0.1949 +1744315200000,3170.689,3174.405,3170.315,3172.995,0.0808 +1744315500000,3172.955,3176.235,3171.825,3176.075,0.0547 +1744315800000,3175.795,3176.255,3172.935,3174.295,0.0354 +1744316100000,3174.255,3174.315,3172.765,3173.625,0.0255 +1744316400000,3173.595,3173.755,3172.205,3172.955,0.0224 +1744316700000,3172.995,3173.255,3169.795,3169.915,0.0881 +1744317000000,3169.915,3172.185,3169.665,3170.715,0.103 +1744317300000,3170.715,3171.905,3168.375,3168.375,0.0695 +1744317600000,3168.385,3172.445,3168.345,3172.445,0.043 +1744317900000,3172.475,3173.215,3171.205,3172.575,0.0449 +1744318200000,3172.615,3174.695,3172.365,3174.635,0.0534 +1744318500000,3174.655,3175.765,3174.185,3175.025,0.049 +1744322400000,3174.495,3179.685,3174.455,3179.185,0.1192 +1744322700000,3179.225,3179.545,3176.885,3179.405,0.0385 +1744323000000,3179.375,3179.725,3178.415,3179.525,0.0321 +1744323300000,3179.515,3179.515,3177.425,3177.995,0.038 +1744323600000,3177.925,3180.875,3177.925,3179.905,0.0371 +1744323900000,3179.905,3180.315,3178.365,3179.315,0.0468 +1744324200000,3179.345,3189.019,3177.745,3182.405,0.3765 +1744324500000,3182.395,3185.745,3181.415,3184.845,0.1513 +1744324800000,3184.815,3187.205,3184.005,3186.485,0.223 +1744325100000,3186.685,3190.065,3186.265,3188.155,0.4562 +1744325400000,3187.985,3188.785,3183.005,3185.745,0.4145 +1744325700000,3185.725,3188.995,3183.845,3188.955,0.3667 +1744326000000,3188.975,3190.595,3188.425,3189.775,0.2412 +1744326300000,3189.635,3189.835,3188.325,3189.135,0.24 +1744326600000,3189.135,3189.645,3182.515,3183.435,0.4922 +1744326900000,3183.385,3184.435,3182.855,3184.235,0.0321 +1744327200000,3183.885,3187.235,3183.475,3184.135,0.0503 +1744327500000,3184.125,3188.045,3183.625,3187.955,0.0596 +1744327800000,3187.965,3188.055,3185.315,3185.775,0.0587 +1744328100000,3185.775,3189.365,3185.425,3187.765,0.0517 +1744328400000,3187.735,3189.145,3187.305,3189.035,0.0412 +1744328700000,3189.085,3189.125,3186.945,3188.465,0.051 +1744329000000,3188.495,3190.305,3188.265,3189.775,0.1317 +1744329300000,3189.755,3191.045,3188.675,3188.775,0.0917 +1744329600000,3188.755,3189.845,3186.345,3186.535,0.1311 +1744329900000,3186.525,3187.055,3184.665,3185.365,0.1163 +1744330200000,3185.335,3190.295,3185.335,3189.805,0.1236 +1744330500000,3189.825,3191.235,3188.445,3190.905,0.1127 +1744330800000,3190.935,3198.825,3190.045,3198.725,0.1788 +1744331100000,3198.755,3199.915,3192.075,3194.515,0.667 +1744331400000,3194.625,3201.435,3194.455,3201.125,0.2699 +1744331700000,3201.105,3206.925,3201.085,3206.475,0.2657 +1744332000000,3206.445,3217.865,3205.475,3212.195,0.875 +1744332300000,3212.189,3215.655,3205.725,3209.655,1.495 +1744332600000,3209.649,3209.705,3202.275,3204.425,1.1477 +1744332900000,3204.445,3209.819,3203.575,3205.295,0.6409 +1744333200000,3205.205,3215.865,3204.549,3214.515,0.2668 +1744333500000,3214.435,3219.415,3209.925,3210.665,0.6499 +1744333800000,3210.515,3214.895,3207.905,3210.185,0.224 +1744334100000,3210.443,3211.815,3200.765,3207.285,0.2225 +1744334400000,3207.395,3209.725,3202.255,3208.095,0.1933 +1744334700000,3208.185,3212.325,3208.025,3210.475,0.1793 +1744335000000,3210.455,3212.675,3207.535,3210.005,0.2529 +1744335300000,3209.985,3214.005,3207.765,3209.135,0.3222 +1744335600000,3209.125,3215.845,3208.105,3214.345,0.1877 +1744335900000,3214.295,3215.915,3211.415,3215.415,0.2056 +1744336200000,3215.455,3215.605,3209.705,3209.775,0.1645 +1744336500000,3209.795,3209.925,3205.015,3206.825,0.1438 +1744336800000,3206.845,3213.075,3205.745,3211.215,0.1364 +1744337100000,3211.225,3214.365,3210.735,3213.595,0.1025 +1744337400000,3213.635,3217.195,3211.445,3216.085,0.3362 +1744337700000,3216.155,3219.013,3216.155,3217.165,0.2075 +1744338000000,3217.125,3219.265,3217.125,3218.335,0.1084 +1744338300000,3218.335,3219.525,3213.535,3215.885,0.1494 +1744338600000,3215.785,3219.545,3215.305,3215.945,0.1747 +1744338900000,3215.955,3217.375,3215.685,3216.145,0.1272 +1744339200000,3216.275,3217.015,3214.465,3216.635,0.1137 +1744339500000,3216.615,3218.865,3214.765,3218.435,0.103 +1744339800000,3218.415,3219.455,3216.695,3217.605,0.1056 +1744340100000,3217.555,3217.845,3214.545,3217.145,0.143 +1744340400000,3217.095,3218.975,3213.865,3214.665,0.2596 +1744340700000,3214.635,3219.595,3213.795,3217.935,0.7312 +1744341000000,3217.965,3218.415,3214.955,3216.115,0.128 +1744341300000,3216.145,3218.375,3215.835,3216.475,0.1089 +1744341600000,3216.485,3218.155,3214.485,3218.035,0.0969 +1744341900000,3218.005,3219.545,3217.045,3218.875,0.1036 +1744342200000,3218.865,3219.935,3218.295,3218.375,0.1229 +1744342500000,3218.305,3218.515,3214.865,3216.415,0.0924 +1744342800000,3216.445,3217.655,3214.865,3215.905,0.1042 +1744343100000,3215.905,3218.135,3214.535,3217.885,0.1046 +1744343400000,3217.935,3218.725,3217.325,3217.345,0.0557 +1744343700000,3217.325,3217.745,3216.085,3217.555,0.0545 +1744344000000,3217.625,3217.945,3216.335,3216.565,0.0709 +1744344300000,3216.595,3216.755,3214.405,3216.625,0.123 +1744344600000,3216.615,3216.745,3215.285,3216.065,0.0465 +1744344900000,3216.095,3216.145,3210.355,3211.855,0.0951 +1744345200000,3211.845,3215.065,3211.345,3214.395,0.0831 +1744345500000,3214.255,3216.855,3214.115,3215.945,0.0691 +1744345800000,3215.855,3217.015,3214.775,3214.915,0.0518 +1744346100000,3214.945,3215.265,3212.405,3212.485,0.0771 +1744346400000,3212.525,3215.195,3212.155,3213.745,0.0446 +1744346700000,3213.765,3213.795,3210.795,3211.695,0.0617 +1744347000000,3211.665,3212.415,3209.865,3210.225,0.0588 +1744347300000,3210.265,3211.515,3208.235,3208.345,0.0658 +1744347600000,3208.355,3209.545,3206.275,3206.395,0.0726 +1744347900000,3206.255,3208.615,3205.415,3207.345,0.0879 +1744348200000,3207.295,3208.925,3203.595,3208.495,0.1415 +1744348500000,3208.495,3215.825,3207.875,3215.355,0.1547 +1744348800000,3215.335,3216.125,3213.335,3215.385,0.103 +1744349100000,3215.445,3218.455,3214.695,3216.745,0.563 +1744349400000,3217.005,3219.005,3212.465,3212.835,0.6191 +1744349700000,3212.785,3213.515,3206.645,3207.315,0.2578 +1744350000000,3207.315,3207.315,3188.155,3188.765,0.4401 +1744350300000,3188.335,3195.125,3186.605,3190.915,0.2973 +1744350600000,3190.905,3195.775,3188.045,3190.838,0.2211 +1744350900000,3190.825,3196.075,3190.295,3195.655,0.1783 +1744351200000,3195.665,3201.885,3192.945,3195.545,0.4866 +1744351500000,3195.625,3197.555,3189.695,3196.605,0.8087 +1744351800000,3196.495,3199.025,3193.905,3194.795,0.5075 +1744352100000,3194.775,3196.695,3192.385,3196.165,0.3339 +1744352400000,3196.175,3200.215,3195.145,3197.105,0.2462 +1744352700000,3197.075,3203.385,3196.755,3202.555,0.3077 +1744353000000,3202.555,3205.185,3199.715,3200.485,0.3482 +1744353300000,3200.385,3207.365,3199.655,3206.415,0.2759 +1744353600000,3206.435,3209.365,3204.085,3206.145,0.2496 +1744353900000,3206.145,3207.235,3200.825,3200.825,0.3338 +1744354200000,3200.925,3202.815,3197.245,3199.905,0.3139 +1744354500000,3199.905,3200.055,3194.675,3197.055,0.2361 +1744354800000,3197.205,3207.355,3193.715,3206.765,0.2057 +1744355100000,3206.745,3211.775,3206.565,3207.755,0.3288 +1744355400000,3207.749,3212.855,3207.425,3211.295,0.1915 +1744355700000,3211.305,3212.565,3203.735,3204.615,0.1674 +1744356000000,3204.665,3207.325,3202.405,3206.535,0.1295 +1744356300000,3206.375,3208.755,3204.715,3205.455,0.3011 +1744356600000,3205.455,3208.395,3204.685,3207.635,0.1274 +1744356900000,3207.535,3212.165,3207.205,3209.925,0.1326 +1744357200000,3209.945,3210.055,3206.935,3208.665,0.1406 +1744357500000,3208.645,3208.915,3204.135,3207.145,0.1797 +1744357800000,3207.095,3209.005,3206.045,3208.455,0.2873 +1744358100000,3208.455,3212.495,3206.805,3212.185,0.2745 +1744358400000,3212.165,3215.645,3208.145,3209.905,0.3298 +1744358700000,3209.808,3216.165,3209.445,3214.645,0.2123 +1744359000000,3214.625,3219.441,3214.125,3217.895,0.1913 +1744359300000,3217.895,3219.345,3215.435,3219.125,0.1813 +1744359600000,3219.095,3227.339,3218.535,3223.025,0.4942 +1744359900000,3223.025,3223.275,3217.605,3219.105,0.3147 +1744360200000,3219.075,3219.575,3215.665,3215.705,0.1477 +1744360500000,3215.705,3219.835,3214.755,3218.785,0.1498 +1744360800000,3218.725,3218.735,3213.105,3217.505,0.1412 +1744361100000,3217.545,3224.545,3216.655,3220.155,0.1298 +1744361400000,3220.225,3224.025,3217.735,3218.525,0.1275 +1744361700000,3218.575,3220.805,3215.455,3215.755,0.1399 +1744362000000,3215.795,3218.615,3214.375,3215.765,0.124 +1744362300000,3215.785,3218.725,3214.695,3217.215,0.1323 +1744362600000,3217.255,3219.365,3216.155,3218.465,0.1129 +1744362900000,3218.615,3218.775,3213.115,3216.695,0.1141 +1744363200000,3216.805,3217.405,3214.755,3216.875,0.0898 +1744363500000,3216.845,3219.645,3214.195,3214.955,0.1179 +1744363800000,3215.055,3216.245,3211.385,3216.125,0.1741 +1744364100000,3216.135,3222.025,3216.055,3221.495,0.1088 +1744364400000,3221.495,3223.635,3219.165,3222.015,0.1791 +1744364700000,3222.025,3227.335,3221.665,3226.395,0.142 +1744365000000,3226.425,3229.635,3226.215,3229.425,0.3497 +1744365300000,3229.445,3230.055,3226.875,3227.515,0.1681 +1744365600000,3227.575,3229.925,3225.205,3226.665,0.2842 +1744365900000,3226.695,3229.845,3225.545,3229.845,0.2264 +1744366200000,3229.855,3237.325,3228.425,3234.465,0.3108 +1744366500000,3234.505,3234.935,3227.755,3228.105,0.1961 +1744366800000,3228.165,3229.665,3225.935,3228.755,0.1111 +1744367100000,3228.735,3229.765,3224.915,3227.725,0.0942 +1744367400000,3227.705,3227.865,3224.425,3224.745,0.0846 +1744367700000,3224.745,3224.825,3222.965,3223.955,0.0962 +1744368000000,3223.975,3224.255,3214.495,3215.415,0.1519 +1744368300000,3215.415,3217.005,3211.995,3215.625,0.2007 +1744368600000,3215.645,3216.155,3209.725,3211.265,0.1747 +1744368900000,3211.225,3213.025,3210.105,3212.215,0.1922 +1744369200000,3212.165,3218.755,3211.665,3216.845,0.227 +1744369500000,3216.665,3222.265,3215.735,3221.105,0.1479 +1744369800000,3221.115,3224.565,3219.135,3220.725,0.2826 +1744370100000,3220.705,3221.855,3216.695,3221.855,0.1072 +1744370400000,3221.765,3223.705,3218.705,3220.135,0.0959 +1744370700000,3220.135,3220.985,3217.195,3220.505,0.1239 +1744371000000,3220.475,3220.555,3216.355,3218.355,0.1032 +1744371300000,3218.375,3219.595,3214.595,3215.225,0.092 +1744371600000,3215.245,3220.245,3212.955,3213.855,0.1037 +1744371900000,3213.825,3215.735,3212.465,3214.085,0.0834 +1744372200000,3214.515,3215.525,3211.215,3215.495,0.0894 +1744372500000,3215.445,3217.545,3212.105,3213.545,0.0907 +1744372800000,3213.485,3218.365,3210.845,3217.835,0.2687 +1744373100000,3217.835,3220.335,3216.495,3217.825,0.3017 +1744373400000,3217.869,3219.145,3215.675,3218.595,0.1607 +1744373700000,3218.485,3220.255,3215.025,3217.995,0.1146 +1744374000000,3218.035,3220.285,3215.645,3217.585,0.2321 +1744374300000,3217.605,3225.865,3217.525,3224.105,0.1467 +1744374600000,3224.085,3229.975,3224.085,3226.595,0.1554 +1744374900000,3226.565,3229.195,3224.295,3226.635,0.1582 +1744375200000,3226.685,3229.235,3225.355,3226.245,0.1163 +1744375500000,3226.225,3226.965,3222.765,3226.105,0.1417 +1744375800000,3226.155,3229.675,3225.465,3229.265,0.1147 +1744376100000,3229.315,3233.895,3228.565,3233.455,0.4606 +1744376400000,3233.485,3235.125,3228.985,3230.835,1.1206 +1744376700000,3230.905,3235.195,3230.905,3234.955,0.2038 +1744377000000,3234.845,3236.635,3231.425,3233.23,0.1735 +1744377300000,3233.145,3236.105,3228.465,3229.225,0.1517 +1744377600000,3229.205,3230.705,3227.425,3228.455,0.1522 +1744377900000,3228.455,3232.335,3227.855,3230.025,0.1522 +1744378200000,3230.24,3243.945,3230.24,3239.875,0.2921 +1744378500000,3239.895,3241.725,3231.955,3232.955,0.905 +1744378800000,3232.949,3240.365,3232.165,3240.105,0.6603 +1744379100000,3240.015,3240.255,3226.355,3229.795,0.2977 +1744379400000,3229.855,3231.615,3224.145,3225.255,0.3028 +1744379700000,3225.275,3225.705,3219.305,3223.365,0.2392 +1744380000000,3223.465,3232.555,3221.295,3225.815,0.4066 +1744380300000,3225.775,3233.475,3224.855,3232.105,0.595 +1744380600000,3232.125,3234.625,3230.585,3232.485,0.4784 +1744380900000,3232.475,3235.475,3231.125,3235.305,0.1497 +1744381200000,3235.265,3237.445,3227.005,3227.235,0.1866 +1744381500000,3227.205,3229.305,3224.825,3227.835,0.1628 +1744381800000,3227.935,3232.645,3226.935,3229.765,0.2244 +1744382100000,3229.715,3230.615,3222.419,3223.935,0.3102 +1744382400000,3223.905,3230.725,3223.84,3230.205,0.1586 +1744382700000,3230.225,3232.535,3228.035,3229.915,0.1508 +1744383000000,3229.635,3230.305,3226.725,3228.275,0.1627 +1744383300000,3228.245,3231.005,3227.395,3229.875,0.1358 +1744383600000,3229.705,3235.296,3229.045,3234.655,0.1882 +1744383900000,3234.575,3235.715,3232.235,3234.325,0.2193 +1744384200000,3234.325,3238.675,3232.205,3236.326,0.2655 +1744384500000,3236.383,3236.815,3234.035,3236.225,0.1695 +1744384800000,3236.255,3239.768,3234.475,3239.025,0.1612 +1744385100000,3238.92,3240.035,3238.275,3238.976,0.1263 +1744385400000,3239.065,3239.333,3237.345,3238.933,0.1193 +1744385700000,3238.94,3239.33,3234.875,3237.61,0.0802 +1744386000000,3237.76,3238.705,3235.208,3236.575,0.0813 +1744386300000,3236.508,3240.145,3236.301,3239.77,0.0946 +1744386600000,3239.783,3241.705,3238.97,3240.925,0.0981 +1744386900000,3240.885,3241.085,3239.195,3240.165,0.14 +1744387200000,3240.235,3241.445,3238.895,3240.525,0.0835 +1744387500000,3240.545,3245.025,3240.545,3241.405,0.082 +1744387800000,3241.385,3244.185,3241.385,3243.145,0.0861 +1744388100000,3243.175,3243.375,3239.396,3241.086,0.101 +1744388400000,3241.105,3243.935,3239.516,3239.65,0.0962 +1744388700000,3239.663,3239.685,3232.781,3233.725,0.1213 +1744389000000,3233.735,3236.355,3233.15,3233.505,0.1263 +1744389300000,3233.485,3234.035,3229.905,3230.075,0.0865 +1744389600000,3229.835,3231.735,3228.565,3230.99,0.1253 +1744389900000,3230.95,3233.295,3226.435,3226.895,0.101 +1744390200000,3226.665,3226.805,3221.095,3222.365,0.1253 +1744390500000,3222.385,3224.515,3219.395,3222.865,0.144 +1744390800000,3222.965,3229.335,3222.965,3229.335,0.7962 +1744391100000,3229.335,3231.275,3228.685,3229.765,0.7462 +1744391400000,3229.765,3231.025,3224.285,3225.205,0.3732 +1744391700000,3225.195,3228.005,3224.345,3225.205,0.0849 +1744392000000,3225.215,3228.725,3223.445,3226.345,0.0858 +1744392300000,3226.365,3227.845,3224.095,3227.265,0.0945 +1744392600000,3227.205,3234.065,3226.835,3233.955,0.1056 +1744392900000,3234.045,3235.145,3232.435,3234.445,0.0953 +1744393200000,3234.475,3234.805,3230.935,3231.595,0.0927 +1744393500000,3231.645,3234.065,3231.125,3232.385,0.0771 +1744393800000,3232.365,3233.355,3231.515,3231.995,0.0644 +1744394100000,3231.605,3233.725,3231.095,3233.645,0.0745 +1744394400000,3233.665,3236.805,3232.315,3236.785,0.0654 +1744394700000,3236.815,3236.915,3232.455,3232.855,0.0851 +1744395000000,3232.935,3235.145,3232.825,3232.935,0.0894 +1744395300000,3232.955,3233.075,3230.795,3232.856,0.0769 +1744395600000,3232.995,3234.465,3232.823,3234.256,0.0564 +1744395900000,3234.263,3236.455,3233.545,3236.091,0.0478 +1744396200000,3235.936,3237.235,3235.783,3236.465,0.0493 +1744396500000,3236.425,3237.965,3235.935,3237.075,0.0419 +1744396800000,3237.055,3237.065,3234.615,3235.385,0.0434 +1744397100000,3235.305,3235.875,3234.425,3235.355,0.0299 +1744397400000,3235.305,3235.675,3233.251,3234.29,0.0388 +1744397700000,3234.415,3236.405,3234.225,3235.365,0.0469 +1744398000000,3235.335,3235.385,3232.655,3235.255,0.1663 +1744398300000,3235.275,3235.385,3230.835,3231.515,0.2195 +1744398600000,3231.705,3232.155,3229.645,3230.345,0.1887 +1744398900000,3230.405,3230.575,3227.065,3228.515,0.2132 +1744399200000,3228.545,3229.425,3227.515,3227.815,0.1669 +1744399500000,3227.825,3231.565,3227.825,3231.125,0.1582 +1744399800000,3231.145,3231.175,3229.145,3230.135,0.1351 +1744400100000,3230.135,3230.135,3227.635,3227.715,0.1763 +1744400400000,3227.735,3230.145,3227.505,3229.835,0.145 +1744400700000,3229.905,3230.325,3228.155,3230.295,0.0574 +1744401000000,3230.445,3231.755,3229.445,3230.905,0.0711 +1744401300000,3230.885,3231.715,3228.965,3230.785,0.0783 +1744401600000,3230.735,3232.775,3230.455,3232.265,0.047 +1744401900000,3232.105,3236.555,3231.805,3236.335,0.0411 +1744402200000,3236.295,3236.545,3233.905,3235.705,0.0255 +1744402500000,3235.695,3236.075,3234.675,3234.995,0.0207 +1744402800000,3235.155,3235.155,3233.055,3234.805,0.0303 +1744403100000,3234.765,3234.855,3233.455,3234.255,0.0708 +1744403400000,3234.355,3235.685,3232.955,3235.005,0.1632 +1744403700000,3235.005,3236.665,3234.185,3236.665,0.0929 +1744404000000,3236.305,3236.765,3234.745,3235.305,0.1144 +1744404300000,3235.325,3235.405,3233.605,3234.285,0.0926 +1744404600000,3233.885,3237.525,3232.935,3237.015,0.0998 +1744404900000,3237.295,3238.145,3234.965,3236.375,0.0661 +1744581600000,3229.155,3229.205,3209.205,3221.515,0.2914 +1744581900000,3221.555,3222.705,3214.735,3220.215,0.1368 +1744582200000,3220.115,3224.115,3219.705,3219.885,0.0598 +1744582500000,3219.935,3221.185,3212.715,3221.025,0.139 +1744582800000,3221.065,3222.735,3217.755,3218.235,0.2052 +1744583100000,3218.205,3219.675,3216.635,3218.525,0.2362 +1744583400000,3218.525,3222.855,3218.115,3219.735,0.486 +1744583700000,3219.735,3221.335,3216.475,3219.805,0.1497 +1744584000000,3219.805,3221.385,3219.205,3220.115,0.0723 +1744584300000,3220.085,3222.265,3219.835,3222.035,0.0942 +1744584600000,3222.035,3223.045,3221.115,3222.255,0.0868 +1744584900000,3222.165,3223.725,3219.655,3220.855,0.1353 +1744585200000,3220.915,3222.085,3216.365,3217.915,0.3268 +1744585500000,3217.885,3220.325,3217.005,3219.755,0.2017 +1744585800000,3219.815,3221.595,3218.465,3219.305,0.0583 +1744586100000,3219.385,3221.705,3217.275,3218.805,0.0911 +1744586400000,3218.815,3220.175,3216.905,3218.765,0.0442 +1744586700000,3218.815,3219.635,3217.945,3218.315,0.0375 +1744587000000,3218.275,3221.075,3217.865,3219.815,0.0445 +1744587300000,3219.995,3220.265,3218.045,3219.195,0.0289 +1744587600000,3219.115,3219.815,3217.995,3219.465,0.0295 +1744587900000,3219.435,3221.625,3218.315,3221.595,0.0557 +1744588200000,3221.555,3222.075,3219.155,3220.295,0.0635 +1744588500000,3220.335,3224.315,3219.135,3223.545,0.0729 +1744588800000,3223.575,3224.575,3220.505,3221.145,0.1937 +1744589100000,3221.165,3223.835,3221.165,3223.155,0.0666 +1744589400000,3223.185,3224.795,3221.165,3222.505,0.0865 +1744589700000,3222.495,3224.765,3221.655,3224.315,0.0782 +1744590000000,3224.285,3227.145,3223.665,3224.275,0.1 +1744590300000,3224.275,3224.855,3223.075,3223.775,0.077 +1744590600000,3223.395,3226.485,3222.705,3223.735,0.0783 +1744590900000,3223.735,3224.475,3222.125,3223.465,0.1042 +1744591200000,3223.545,3223.765,3220.105,3220.545,0.0881 +1744591500000,3220.535,3221.555,3219.015,3221.045,0.0583 +1744591800000,3221.255,3222.555,3220.915,3222.115,0.1164 +1744592100000,3222.135,3222.849,3220.245,3220.575,0.0921 +1744592400000,3220.565,3222.385,3215.265,3216.415,0.4108 +1744592700000,3216.385,3220.685,3215.825,3219.515,0.4455 +1744593000000,3219.555,3223.105,3218.835,3220.515,0.2841 +1744593300000,3220.535,3221.625,3217.445,3219.755,0.195 +1744593600000,3219.815,3228.115,3218.705,3227.145,0.2173 +1744593900000,3227.055,3232.195,3226.025,3228.655,0.2033 +1744594200000,3228.635,3234.875,3226.285,3234.145,0.1597 +1744594500000,3234.045,3239.395,3233.885,3238.375,0.2532 +1744594800000,3238.555,3241.175,3236.855,3240.465,0.2278 +1744595100000,3240.465,3242.115,3236.765,3240.045,0.1892 +1744595400000,3240.015,3241.215,3238.195,3241.055,0.1497 +1744595700000,3240.845,3243.315,3238.495,3239.345,0.2016 +1744596000000,3239.235,3244.275,3238.795,3243.315,0.1899 +1744596300000,3243.295,3244.605,3242.215,3244.295,0.1369 +1744596600000,3244.305,3245.515,3242.435,3243.085,0.1542 +1744596900000,3243.179,3243.425,3236.635,3236.965,0.3968 +1744597200000,3236.975,3237.005,3234.495,3235.169,0.5751 +1744597500000,3235.055,3235.175,3232.895,3234.135,0.3171 +1744597800000,3234.235,3236.475,3231.025,3232.175,0.4508 +1744598100000,3232.175,3235.635,3229.245,3235.195,0.2235 +1744598400000,3235.225,3237.065,3233.045,3233.965,0.2278 +1744598700000,3233.955,3237.205,3232.245,3235.715,0.3066 +1744599000000,3235.735,3235.915,3232.365,3233.345,0.193 +1744599300000,3233.505,3233.505,3230.065,3231.735,0.3936 +1744599600000,3231.735,3231.735,3226.735,3229.065,0.4616 +1744599900000,3229.085,3232.225,3229.085,3232.035,0.3018 +1744600200000,3232.065,3233.665,3230.415,3230.895,0.1468 +1744600500000,3230.889,3232.375,3228.715,3231.065,0.1224 +1744600800000,3230.975,3232.595,3230.965,3231.345,0.0784 +1744601100000,3231.385,3233.385,3231.385,3232.555,0.1097 +1744601400000,3232.475,3234.305,3231.415,3232.175,0.0605 +1744601700000,3231.905,3233.995,3230.915,3233.025,0.0789 +1744602000000,3233.025,3233.255,3230.755,3232.565,0.0569 +1744602300000,3232.555,3232.835,3231.135,3231.865,0.0434 +1744602600000,3231.865,3232.255,3231.165,3232.255,0.0362 +1744602900000,3232.475,3232.975,3231.645,3232.145,0.0251 +1744603200000,3232.155,3233.765,3232.145,3233.045,0.0381 +1744603500000,3233.225,3233.795,3231.835,3232.215,0.029 +1744603800000,3232.245,3235.565,3232.205,3234.305,0.0625 +1744604100000,3234.215,3234.905,3232.005,3232.475,0.1489 +1744604400000,3232.485,3232.935,3230.965,3231.045,0.0862 +1744604700000,3231.075,3232.475,3228.865,3232.305,0.0551 +1744605000000,3232.335,3232.365,3229.975,3230.805,0.0504 +1744605300000,3230.775,3231.145,3229.745,3229.935,0.0419 +1744605600000,3229.975,3230.345,3228.915,3229.775,0.055 +1744605900000,3229.735,3229.775,3226.975,3227.075,0.0693 +1744606200000,3227.085,3228.665,3226.585,3226.895,0.0597 +1744606500000,3226.885,3227.185,3225.945,3227.135,0.0294 +1744606800000,3227.115,3227.575,3223.665,3224.745,0.0918 +1744607100000,3224.935,3226.915,3223.925,3226.845,0.0658 +1744607400000,3226.815,3227.375,3224.395,3226.455,0.0487 +1744607700000,3226.455,3226.985,3222.885,3223.855,0.0995 +1744608000000,3223.855,3224.595,3221.295,3222.125,0.1545 +1744608300000,3222.095,3224.815,3221.115,3224.745,0.0754 +1744608600000,3224.885,3226.595,3222.925,3225.465,0.1696 +1744608900000,3225.365,3231.245,3225.345,3228.985,0.1208 +1744609200000,3228.725,3231.465,3227.235,3227.735,0.0916 +1744609500000,3227.745,3230.025,3227.605,3230.015,0.0656 +1744609800000,3230.315,3232.985,3229.385,3232.815,0.0828 +1744610100000,3232.855,3235.795,3231.945,3234.095,0.1398 +1744610400000,3234.055,3235.305,3229.475,3230.595,0.428 +1744610700000,3230.575,3233.305,3230.035,3231.795,0.2164 +1744611000000,3231.765,3233.115,3229.345,3230.335,0.0863 +1744611300000,3230.295,3232.195,3228.825,3231.715,0.1821 +1744611600000,3231.775,3234.645,3231.245,3234.515,0.1167 +1744611900000,3234.505,3237.735,3232.545,3235.515,0.2095 +1744612200000,3235.485,3235.845,3232.915,3233.285,0.4256 +1744612500000,3233.285,3233.385,3230.545,3232.115,0.4474 +1744612800000,3232.109,3232.425,3229.805,3231.035,0.3006 +1744613100000,3231.035,3231.675,3228.665,3228.665,0.4449 +1744613400000,3228.665,3231.375,3228.555,3230.625,0.3351 +1744613700000,3230.545,3231.155,3228.555,3230.745,0.3415 +1744614000000,3230.745,3233.225,3229.755,3230.565,0.3399 +1744614300000,3230.665,3230.855,3228.385,3229.645,0.4263 +1744614600000,3229.655,3230.285,3228.885,3229.215,0.3499 +1744614900000,3229.165,3230.015,3228.025,3229.565,0.226 +1744615200000,3229.745,3232.375,3229.665,3232.075,0.2714 +1744615500000,3232.155,3232.175,3230.115,3230.905,0.2839 +1744615800000,3230.905,3233.425,3230.765,3232.215,0.2107 +1744616100000,3232.215,3233.425,3228.345,3230.125,0.2917 +1744616400000,3230.105,3230.765,3228.065,3228.065,0.1631 +1744616700000,3228.105,3229.175,3225.705,3228.715,0.1353 +1744617000000,3228.695,3230.295,3225.905,3226.145,0.1372 +1744617300000,3226.175,3228.725,3224.515,3227.715,0.1603 +1744617600000,3227.775,3228.915,3221.305,3222.165,0.2225 +1744617900000,3222.135,3223.145,3218.665,3220.045,0.1309 +1744618200000,3219.855,3221.585,3217.175,3218.975,0.1016 +1744618500000,3218.955,3221.375,3216.125,3217.825,0.0766 +1744618800000,3217.925,3222.115,3217.115,3220.125,0.066 +1744619100000,3220.155,3224.385,3219.015,3224.385,0.0871 +1744619400000,3224.345,3225.155,3223.265,3224.405,0.065 +1744619700000,3224.465,3226.215,3222.655,3225.025,0.0875 +1744620000000,3225.165,3225.615,3221.435,3221.965,0.0638 +1744620300000,3221.935,3225.075,3221.295,3221.745,0.0823 +1744620600000,3221.745,3224.035,3221.145,3223.875,0.0474 +1744620900000,3223.845,3229.725,3223.425,3226.675,0.0984 +1744621200000,3226.655,3229.845,3225.015,3228.675,0.0896 +1744621500000,3228.705,3230.265,3226.685,3229.505,0.0595 +1744621800000,3229.505,3230.635,3227.925,3229.905,0.0607 +1744622100000,3229.845,3231.545,3226.705,3227.505,0.1159 +1744622400000,3227.565,3227.685,3225.105,3225.145,0.0815 +1744622700000,3225.215,3225.355,3223.325,3224.215,0.095 +1744623000000,3224.195,3224.195,3220.655,3223.525,0.1831 +1744623300000,3223.505,3223.875,3221.285,3222.545,0.1907 +1744623600000,3222.545,3223.895,3222.025,3222.735,0.125 +1744623900000,3222.665,3225.315,3222.295,3225.245,0.0849 +1744624200000,3225.245,3226.205,3222.385,3223.745,0.0954 +1744624500000,3223.649,3223.965,3221.605,3223.715,0.0958 +1744624800000,3223.665,3224.455,3221.765,3224.025,0.127 +1744625100000,3224.025,3224.025,3220.465,3221.775,0.0827 +1744625400000,3221.775,3222.055,3220,3220.275,0.0917 +1744625700000,3220.295,3220.465,3217.865,3218.715,0.0659 +1744626000000,3218.685,3218.685,3206.035,3207.045,0.1919 +1744626300000,3207.295,3211.565,3206.575,3209.235,0.161 +1744626600000,3209.229,3210.935,3206.025,3206.155,0.233 +1744626900000,3206.125,3209.485,3206.105,3207.185,0.2562 +1744627200000,3207.155,3213.495,3207.155,3207.865,0.2223 +1744627500000,3207.765,3213.735,3207.205,3213.155,0.1434 +1744627800000,3213.145,3215.645,3212.915,3213.765,0.1616 +1744628100000,3213.795,3215.755,3213.685,3215.075,0.1685 +1744628400000,3215.045,3217.655,3213.765,3217.655,0.1785 +1744628700000,3217.805,3221.215,3215.745,3221.185,0.1625 +1744629000000,3221.165,3222.925,3219.135,3222.865,0.1318 +1744629300000,3222.865,3225.045,3222.145,3223.825,0.1289 +1744629600000,3223.845,3224.755,3220.745,3221.185,0.1404 +1744629900000,3221.135,3224.585,3220.815,3222.885,0.0943 +1744630200000,3222.795,3224.445,3222.505,3223.745,0.0847 +1744630500000,3223.915,3223.925,3221.985,3222.805,0.1016 +1744630800000,3222.685,3225.535,3222.305,3224.765,0.0909 +1744631100000,3224.695,3225.635,3224.225,3224.695,0.0733 +1744631400000,3224.715,3225.655,3224.375,3224.925,0.0717 +1744631700000,3224.925,3224.925,3221.495,3223.115,0.1057 +1744632000000,3223.135,3226.715,3222.315,3226.485,0.1778 +1744632300000,3226.475,3227.505,3223.325,3224.825,0.1278 +1744632600000,3224.805,3227.235,3223.995,3226.185,0.1386 +1744632900000,3226.205,3226.275,3222.775,3222.775,0.1471 +1744633200000,3222.775,3225.415,3217.635,3218.835,0.267 +1744633500000,3218.745,3218.825,3210.685,3211.575,0.205 +1744633800000,3211.595,3213.965,3209.805,3211.025,0.2146 +1744634100000,3210.955,3211.185,3206.495,3208.665,0.2791 +1744634400000,3208.559,3209.165,3200.235,3206.575,0.3069 +1744634700000,3206.325,3211.785,3206.205,3211.155,0.3293 +1744635000000,3210.965,3211.075,3205.635,3206.255,0.1759 +1744635300000,3206.215,3207.405,3203.255,3206.575,0.264 +1744635600000,3206.575,3210.685,3204.555,3208.875,0.6541 +1744635900000,3208.875,3210.435,3202.065,3202.175,0.5736 +1744636200000,3202.245,3202.675,3194.895,3196.125,0.4102 +1744636500000,3196.125,3202.055,3193.315,3198.635,0.2954 +1744636800000,3198.795,3200.445,3194.905,3199.975,0.3204 +1744637100000,3200.255,3205.215,3198.815,3204.655,0.2255 +1744637400000,3204.625,3204.925,3194.415,3197.835,0.3936 +1744637700000,3197.835,3201.645,3194.785,3199.855,0.2996 +1744638000000,3199.915,3207.615,3199.875,3207.495,0.3885 +1744638300000,3207.435,3209.415,3205.935,3207.535,0.3828 +1744638600000,3207.535,3207.535,3202.909,3204.595,0.3089 +1744638900000,3204.585,3205.645,3201.485,3204.445,0.1823 +1744639200000,3204.415,3205.285,3197.765,3199.065,0.2402 +1744639500000,3199.105,3200.775,3194.995,3199.395,0.2062 +1744639800000,3199.425,3203.905,3198.985,3202.305,0.178 +1744640100000,3202.335,3203.135,3199.805,3200.175,0.1654 +1744640400000,3200.205,3203.995,3199.745,3202.725,0.1942 +1744640700000,3202.685,3205.205,3200.145,3204.285,0.1616 +1744641000000,3204.245,3208.305,3204.245,3208.035,0.1454 +1744641300000,3208.015,3209.545,3207.285,3208.755,0.1149 +1744641600000,3209.035,3209.435,3206.325,3208.395,0.1038 +1744641900000,3208.425,3214.915,3207.695,3214.035,0.1264 +1744642200000,3214.145,3215.295,3212.015,3212.325,0.2834 +1744642500000,3212.455,3213.405,3209.875,3210.845,0.2422 +1744642800000,3210.825,3210.845,3206.735,3209.305,0.199 +1744643100000,3209.365,3209.435,3206.585,3209.105,0.1915 +1744643400000,3209.255,3210.025,3208.055,3209.225,0.141 +1744643700000,3209.245,3209.715,3205.535,3208.885,0.1553 +1744644000000,3208.875,3209.725,3206.565,3207.645,0.1476 +1744644300000,3207.535,3207.605,3205.265,3205.545,0.1424 +1744644600000,3205.595,3206.925,3204.955,3206.135,0.0904 +1744644900000,3206.165,3207.225,3200.355,3200.625,0.1507 +1744645200000,3200.655,3202.445,3197.035,3197.955,0.1594 +1744645500000,3197.995,3201.265,3197.405,3199.025,0.1874 +1744645800000,3199.065,3199.505,3196.375,3196.415,0.1657 +1744646100000,3196.409,3199.085,3195.995,3197.815,0.1238 +1744646400000,3197.875,3201.235,3197.515,3200.675,0.1096 +1744646700000,3200.695,3202.955,3200.255,3201.275,0.0974 +1744647000000,3201.255,3202.955,3199.265,3202.405,0.1407 +1744647300000,3202.415,3204.445,3201.805,3203.605,0.1088 +1744647600000,3203.615,3205.635,3203.495,3205.405,0.0822 +1744647900000,3205.445,3206.005,3204.055,3204.735,0.0826 +1744648200000,3204.725,3206.155,3204.245,3205.735,0.0874 +1744648500000,3205.715,3207.285,3205.345,3206.245,0.0619 +1744648800000,3206.215,3206.905,3205.305,3206.115,0.0597 +1744649100000,3206.165,3206.685,3204.535,3206.685,0.0677 +1744649400000,3206.655,3207.745,3205.615,3207.075,0.0797 +1744649700000,3207.095,3208.135,3206.735,3207.345,0.0909 +1744650000000,3207.375,3209.955,3206.905,3208.265,0.1272 +1744650300000,3208.305,3210.365,3207.355,3209.065,0.0789 +1744650600000,3209.045,3211.175,3208.055,3210.205,0.1211 +1744650900000,3210.155,3210.535,3208.695,3209.665,0.0763 +1744651200000,3209.775,3210.835,3208.875,3209.425,0.0949 +1744651500000,3209.395,3210.425,3207.875,3209.955,0.2348 +1744651800000,3209.935,3215.005,3209.735,3214.355,0.1398 +1744652100000,3214.355,3216.355,3214.325,3215.395,0.1964 +1744652400000,3215.355,3216.235,3214.485,3215.975,0.2177 +1744652700000,3215.875,3215.875,3213.325,3213.425,0.1631 +1744653000000,3213.435,3214.445,3212.055,3212.695,0.1707 +1744653300000,3212.705,3213.935,3212.285,3213.935,0.1773 +1744653600000,3213.945,3214.555,3213.175,3214.525,0.0768 +1744653900000,3214.545,3214.615,3212.265,3212.405,0.0482 +1744654200000,3212.355,3213.165,3212.195,3213.015,0.0356 +1744654500000,3213.025,3214.195,3212.225,3212.695,0.1031 +1744654800000,3212.695,3213.185,3210.545,3210.705,0.1626 +1744655100000,3210.735,3210.735,3209.045,3210.085,0.24 +1744655400000,3210.065,3211.055,3205.555,3205.605,0.2562 +1744655700000,3205.545,3206.165,3201.145,3201.265,0.2042 +1744656000000,3201.265,3204.495,3201.265,3204.185,0.0767 +1744656300000,3204.225,3205.155,3202.485,3204.265,0.0473 +1744656600000,3203.935,3204.225,3201.915,3203.955,0.0433 +1744656900000,3204.035,3208.805,3203.715,3207.855,0.0632 +1744657200000,3207.885,3209.605,3207.515,3208.065,0.0993 +1744657500000,3208.055,3209.275,3207.675,3208.265,0.1032 +1744657800000,3208.385,3209.925,3207.995,3209.665,0.0975 +1744658100000,3209.665,3211.295,3209.235,3211.085,0.0874 +1744658400000,3211.115,3212.255,3210.035,3210.605,0.0774 +1744658700000,3210.575,3211.805,3209.885,3211.065,0.0819 +1744659000000,3211.059,3211.725,3208.415,3209.055,0.123 +1744659300000,3209.075,3211.115,3209.035,3209.915,0.0783 +1744659600000,3209.875,3210.985,3209.105,3209.495,0.0939 +1744659900000,3209.435,3212.725,3209.435,3211.665,0.1025 +1744660200000,3211.665,3212.905,3211.479,3212.755,0.143 +1744660500000,3212.745,3212.775,3211.645,3212.575,0.138 +1744660800000,3212.625,3212.855,3210.065,3212.855,0.0925 +1744661100000,3212.715,3213.605,3211.665,3212.515,0.0553 +1744661400000,3212.575,3212.665,3211.425,3212.005,0.077 +1744661700000,3211.715,3211.715,3209.315,3210.665,0.0572 +1744662000000,3210.665,3210.955,3209.115,3210.585,0.0571 +1744662300000,3210.605,3211.825,3210.365,3211.625,0.0588 +1744662600000,3211.645,3211.805,3208.285,3208.475,0.0543 +1744662900000,3208.535,3210.145,3207.155,3210.145,0.0491 +1744663200000,3210.175,3211.315,3209.865,3211.315,0.0252 +1744663500000,3211.345,3211.515,3209.965,3211.335,0.0255 +1744663800000,3211.205,3211.435,3210.575,3210.925,0.025 +1744664100000,3210.835,3211.015,3210.125,3210.255,0.0327 +1744668000000,3210.555,3213.355,3210.465,3212.225,0.0844 +1744668300000,3212.115,3212.115,3210.465,3211.165,0.0216 +1744668600000,3211.185,3212.715,3211.125,3212.425,0.0152 +1744668900000,3212.345,3212.675,3212.085,3212.455,0.0149 +1744669200000,3212.445,3212.565,3211.865,3212.115,0.0144 +1744669500000,3212.085,3212.885,3212.075,3212.645,0.0061 +1744669800000,3212.625,3212.945,3212.135,3212.745,0.021 +1744670100000,3212.805,3213.685,3212.645,3213.325,0.0238 +1744670400000,3213.305,3214.965,3213.305,3214.365,0.0278 +1744670700000,3214.435,3214.435,3212.185,3212.215,0.0285 +1744671000000,3212.235,3212.805,3211.905,3212.345,0.0255 +1744671300000,3212.365,3212.495,3211.695,3211.995,0.0375 +1744671600000,3211.715,3212.025,3210.805,3211.125,0.1191 +1744671900000,3211.085,3211.795,3210.035,3210.685,0.1024 +1744672200000,3210.475,3211.475,3210.475,3211.395,0.0175 +1744672500000,3211.425,3211.865,3211.125,3211.855,0.0134 +1744672800000,3211.795,3212.495,3211.275,3212.135,0.0155 +1744673100000,3212.175,3213.065,3212.175,3212.875,0.0148 +1744673400000,3212.845,3213.135,3212.175,3212.365,0.0196 +1744673700000,3212.295,3212.675,3212.025,3212.165,0.016 +1744674000000,3212.145,3212.395,3210.655,3211.765,0.0255 +1744674300000,3211.785,3214.045,3211.305,3213.625,0.0585 +1744674600000,3213.605,3213.605,3211.565,3211.765,0.0328 +1744674900000,3211.765,3212.975,3211.495,3212.395,0.0237 +1744675200000,3212.375,3212.665,3210.815,3211.035,0.059 +1744675500000,3211.075,3211.985,3210.615,3211.355,0.0329 +1744675800000,3211.265,3213.995,3211.205,3213.815,0.0416 +1744676100000,3213.845,3214.445,3212.175,3214.045,0.0786 +1744676400000,3214.125,3215.065,3212.815,3212.935,0.0318 +1744676700000,3212.995,3213.345,3211.065,3212.875,0.0448 +1744677000000,3212.945,3214.265,3211.595,3212.045,0.0564 +1744677300000,3211.995,3212.695,3210.965,3211.625,0.0543 +1744677600000,3211.565,3212.145,3210.885,3211.815,0.0293 +1744677900000,3211.865,3212.395,3211.305,3211.855,0.022 +1744678200000,3211.915,3212.725,3211.145,3211.825,0.0284 +1744678500000,3211.775,3212.335,3211.145,3211.705,0.0339 +1744678800000,3211.625,3214.015,3209.685,3212.555,0.136 +1744679100000,3212.575,3215.435,3211.645,3214.055,0.1388 +1744679400000,3214.085,3217.395,3213.865,3217.375,0.161 +1744679700000,3217.335,3221.165,3216.495,3219.805,0.2024 +1744680000000,3219.745,3224.985,3219.745,3224.075,0.1751 +1744680300000,3224.075,3224.095,3221.835,3222.885,0.1062 +1744680600000,3222.865,3225.275,3222.195,3224.095,0.1062 +1744680900000,3224.175,3225.725,3221.755,3222.635,0.1224 +1744681200000,3222.545,3222.545,3216.745,3221.295,0.1755 +1744681500000,3221.325,3222.175,3219.645,3221.125,0.0765 +1744681800000,3221.135,3223.045,3220.395,3222.315,0.0572 +1744682100000,3222.255,3223.775,3222.155,3223.485,0.0596 +1744682400000,3223.575,3224.055,3221.495,3223.705,0.07 +1744682700000,3223.735,3224.125,3220.535,3220.885,0.0933 +1744683000000,3220.845,3222.845,3218.455,3218.975,0.126 +1744683300000,3218.995,3221.395,3218.695,3221.215,0.0759 +1744683600000,3221.225,3221.405,3219.565,3219.755,0.0705 +1744683900000,3219.695,3221.485,3219.355,3220.815,0.0314 +1744684200000,3220.765,3222.305,3220.285,3221.985,0.0447 +1744684500000,3221.825,3222.955,3221.305,3222.375,0.0592 +1744684800000,3222.325,3224.365,3221.335,3222.165,0.1382 +1744685100000,3222.165,3223.055,3221.655,3222.065,0.0503 +1744685400000,3222.065,3223.395,3221.785,3221.885,0.0549 +1744685700000,3221.915,3224.845,3221.815,3224.185,0.0524 +1744686000000,3224.085,3227.765,3223.715,3225.625,0.2503 +1744686300000,3225.675,3226.975,3224.395,3225.555,0.0701 +1744686600000,3225.525,3226.065,3224.225,3224.905,0.0619 +1744686900000,3224.925,3225.495,3223.495,3223.695,0.061 +1744687200000,3223.675,3224.685,3223.565,3224.495,0.0469 +1744687500000,3224.475,3225.335,3223.705,3223.775,0.0518 +1744687800000,3223.795,3225.335,3223.325,3225.015,0.04 +1744688100000,3225.035,3225.905,3224.355,3224.655,0.0669 +1744688400000,3224.655,3225.555,3223.915,3225.535,0.1577 +1744688700000,3225.535,3226.055,3222.805,3225.395,0.1748 +1744689000000,3225.345,3226.625,3223.745,3225.515,0.1257 +1744689300000,3225.535,3228.785,3225.515,3228.175,0.0817 +1744689600000,3228.105,3229.945,3228.015,3228.225,0.0596 +1744689900000,3228.205,3228.895,3227.275,3227.555,0.043 +1744690200000,3227.525,3228.355,3227.105,3227.735,0.0212 +1744690500000,3227.775,3228.465,3227.335,3227.775,0.0225 +1744690800000,3227.585,3228.295,3226.725,3227.915,0.1872 +1744691100000,3227.915,3228.975,3227.915,3228.835,0.1942 +1744691400000,3228.835,3230.375,3227.425,3227.625,0.2932 +1744691700000,3227.625,3228.185,3227.235,3227.275,0.2012 +1744692000000,3227.275,3229.595,3227.055,3229.345,0.1393 +1744692300000,3229.325,3230.765,3229.225,3230.425,0.1984 +1744692600000,3230.405,3231.945,3229.905,3231.235,0.1883 +1744692900000,3231.235,3232.475,3230.245,3231.625,0.1742 +1744693200000,3231.645,3231.995,3229.275,3230.525,0.1004 +1744693500000,3230.525,3231.075,3230.005,3230.005,0.0413 +1744693800000,3229.935,3230.005,3227.395,3227.615,0.0584 +1744694100000,3227.505,3228.575,3225.685,3226.055,0.0523 +1744694400000,3226.025,3226.905,3224.765,3225.735,0.0913 +1744694700000,3225.645,3225.935,3223.405,3223.525,0.095 +1744695000000,3223.505,3225.845,3223.475,3224.455,0.1222 +1744695300000,3224.455,3227.225,3224.005,3224.905,0.0846 +1744695600000,3224.905,3225.085,3221.415,3222.075,0.0882 +1744695900000,3222.055,3223.515,3220.585,3223.115,0.1032 +1744696200000,3223.075,3225.685,3222.735,3225.645,0.0618 +1744696500000,3225.645,3226.205,3224.065,3224.445,0.0465 +1744696800000,3224.455,3224.595,3222.915,3223.335,0.072 +1744697100000,3223.335,3227.355,3223.215,3226.035,0.0974 +1744697400000,3225.935,3227.755,3225.425,3225.835,0.1191 +1744697700000,3225.675,3227.315,3223.795,3226.735,0.0725 +1744698000000,3226.725,3226.835,3225.075,3226.365,0.0583 +1744698300000,3226.335,3227.415,3225.485,3226.665,0.058 +1744698600000,3226.685,3228.515,3225.185,3227.475,0.067 +1744698900000,3227.505,3228.395,3226.295,3228.225,0.0503 +1744699200000,3228.235,3228.445,3226.585,3227.755,0.0612 +1744699500000,3227.385,3228.135,3224.205,3225.595,0.1219 +1744699800000,3225.625,3226.535,3224.585,3225.135,0.0567 +1744700100000,3225.175,3225.785,3224.195,3224.955,0.0588 +1744700400000,3224.945,3226.285,3224.865,3225.705,0.0927 +1744700700000,3225.725,3226.465,3223.955,3224.095,0.0779 +1744701000000,3224.005,3224.235,3221.845,3221.995,0.063 +1744701300000,3221.945,3223.615,3220.855,3222.505,0.0908 +1744701600000,3222.485,3222.615,3220.205,3221.905,0.0741 +1744701900000,3221.925,3221.975,3219.595,3220.295,0.0953 +1744702200000,3220.265,3220.285,3217.835,3218.495,0.1555 +1744702500000,3218.745,3219.905,3217.275,3219.595,0.1146 +1744702800000,3219.505,3220.785,3218.445,3220.185,0.0848 +1744703100000,3220.165,3220.565,3217.095,3219.345,0.1742 +1744703400000,3219.195,3221.795,3218.475,3221.335,0.0827 +1744703700000,3221.325,3225.435,3221.255,3225.435,0.0925 +1744704000000,3225.445,3227.895,3224.405,3225.895,0.1963 +1744704300000,3225.895,3227.525,3224.085,3227.355,0.1845 +1744704600000,3227.375,3231.095,3227.325,3230.925,0.1677 +1744704900000,3230.945,3231.295,3228.505,3229.555,0.0888 +1744705200000,3229.575,3230.535,3228.655,3229.375,0.0753 +1744705500000,3229.375,3232.005,3228.465,3229.235,0.0847 +1744705800000,3229.365,3229.955,3227.535,3229.675,0.0866 +1744706100000,3229.705,3230.145,3227.165,3227.245,0.0635 +1744706400000,3227.165,3228.805,3225.685,3227.745,0.0862 +1744706700000,3227.705,3229.135,3225.305,3228.335,0.133 +1744707000000,3228.305,3229.015,3227.405,3227.825,0.0791 +1744707300000,3227.805,3228.405,3226.495,3227.115,0.099 +1744707600000,3227.125,3229.875,3227.019,3229.015,0.101 +1744707900000,3228.995,3229.555,3227.705,3227.705,0.0668 +1744708200000,3227.745,3228.705,3226.235,3228.465,0.0791 +1744708500000,3228.495,3228.965,3227.655,3228.735,0.0566 +1744708800000,3228.695,3229.485,3226.775,3226.995,0.0648 +1744709100000,3226.995,3229.025,3226.795,3228.315,0.0457 +1744709400000,3228.345,3228.565,3226.155,3226.245,0.0476 +1744709700000,3226.225,3226.565,3224.605,3224.945,0.0784 +1744710000000,3224.955,3224.955,3223.095,3223.425,0.075 +1744710300000,3223.425,3224.145,3222.285,3222.645,0.1007 +1744710600000,3222.705,3223.625,3221.585,3222.315,0.1396 +1744710900000,3222.425,3223.285,3220.845,3222.245,0.1199 +1744711200000,3222.345,3224.505,3221.445,3224.145,0.1108 +1744711500000,3224.105,3226.205,3223.935,3225.575,0.0898 +1744711800000,3225.575,3226.735,3224.345,3226.085,0.0702 +1744712100000,3226.125,3226.135,3224.705,3225.105,0.0362 +1744712400000,3225.125,3225.715,3224.105,3224.215,0.0698 +1744712700000,3224.095,3224.245,3223.205,3224.135,0.0564 +1744713000000,3224.205,3224.635,3222.275,3222.735,0.0358 +1744713300000,3222.765,3225.085,3222.055,3224.675,0.1353 +1744713600000,3224.675,3225.045,3222.665,3223.375,0.097 +1744713900000,3223.425,3224.025,3221.525,3223.325,0.0726 +1744714200000,3223.295,3223.475,3219.485,3221.585,0.1291 +1744714500000,3221.585,3222.725,3219.375,3220.005,0.134 +1744714800000,3219.945,3223.695,3219.945,3223.695,0.1525 +1744715100000,3223.695,3223.915,3221.965,3222.145,0.0578 +1744715400000,3222.165,3223.165,3221.395,3221.725,0.0572 +1744715700000,3221.725,3222.625,3220.215,3221.165,0.0608 +1744716000000,3221.155,3221.365,3219.715,3221.095,0.0563 +1744716300000,3221.085,3221.615,3219.325,3220.065,0.0729 +1744716600000,3220.125,3220.765,3219.045,3220.295,0.059 +1744716900000,3220.285,3220.385,3218.185,3218.995,0.0885 +1744717200000,3218.995,3219.115,3217.805,3218.555,0.1093 +1744717500000,3218.535,3219.285,3216.555,3217.505,0.1089 +1744717800000,3217.555,3218.765,3216.945,3217.825,0.1024 +1744718100000,3217.795,3220.685,3217.685,3219.865,0.1046 +1744718400000,3219.925,3222.035,3219.185,3221.005,0.1834 +1744718700000,3220.935,3222.115,3219.845,3220.975,0.1219 +1744719000000,3220.935,3224.115,3220.725,3223.405,0.1397 +1744719300000,3223.405,3225.945,3221.805,3222.405,0.1773 +1744719600000,3222.429,3222.585,3216.725,3217.855,0.2752 +1744719900000,3217.855,3219.435,3214.075,3219.105,0.1408 +1744720200000,3219.085,3221.735,3217.475,3218.895,0.0948 +1744720500000,3218.895,3219.005,3215.195,3216.685,0.1347 +1744720800000,3216.645,3222.205,3216.305,3220.275,0.0879 +1744721100000,3220.225,3223.235,3220.135,3221.815,0.0699 +1744721400000,3221.795,3223.125,3220.925,3221.555,0.0732 +1744721700000,3221.505,3221.715,3218.235,3221.365,0.1281 +1744722000000,3221.365,3224.185,3219.685,3223.755,0.1615 +1744722300000,3223.735,3226.125,3222.125,3223.765,0.1135 +1744722600000,3223.985,3224.335,3221.875,3222.375,0.1221 +1744722900000,3222.395,3223.505,3220.955,3222.775,0.085 +1744723200000,3222.815,3223.735,3219.125,3220.255,0.0882 +1744723500000,3220.235,3221.645,3218.805,3220.595,0.0911 +1744723800000,3220.655,3224.165,3220.005,3220.045,0.1925 +1744724100000,3220.055,3221.705,3215.705,3216.195,0.2001 +1744724400000,3216.165,3217.755,3214.695,3214.695,0.2804 +1744724700000,3214.805,3218.005,3214.585,3216.885,0.229 +1744725000000,3216.925,3218.315,3211.425,3211.755,0.2726 +1744725300000,3211.775,3214.465,3211.385,3212.825,0.2532 +1744725600000,3212.835,3219.795,3212.825,3219.615,0.296 +1744725900000,3219.635,3220.985,3217.695,3220.565,0.2229 +1744726200000,3220.565,3221.655,3218.595,3220.065,0.1798 +1744726500000,3220.065,3222.785,3218.655,3222.445,0.2056 +1744726800000,3222.495,3225.205,3221.705,3224.935,0.1831 +1744727100000,3224.935,3226.755,3222.855,3224.345,0.2289 +1744727400000,3224.185,3225.175,3222.415,3224.275,0.2026 +1744727700000,3224.255,3225.585,3222.595,3223.045,0.1558 +1744728000000,3223.015,3223.355,3219.695,3222.015,0.1496 +1744728300000,3221.985,3222.555,3219.245,3221.735,0.1164 +1744728600000,3221.675,3222.545,3220.825,3222.095,0.1255 +1744728900000,3222.055,3224.179,3222.055,3222.435,0.153 +1744729200000,3222.425,3222.625,3217.605,3218.575,0.173 +1744729500000,3218.575,3219.475,3216.665,3219.065,0.2919 +1744729800000,3219.065,3219.685,3217.915,3219.075,0.2609 +1744730100000,3218.975,3219.765,3217.515,3218.335,0.1981 +1744730400000,3218.335,3221.725,3218.205,3221.515,0.2143 +1744730700000,3221.515,3221.825,3220.085,3221.585,0.2172 +1744731000000,3221.585,3223.205,3221.215,3222.725,0.2083 +1744731300000,3222.755,3223.895,3221.475,3221.785,0.1315 +1744731600000,3221.765,3222.095,3218.845,3218.845,0.0641 +1744731900000,3218.885,3220.555,3218.275,3220.465,0.0763 +1744732200000,3220.445,3221.695,3219.605,3221.635,0.0736 +1744732500000,3221.735,3221.805,3219.905,3221.115,0.0714 +1744732800000,3221.145,3222.255,3221.005,3222.005,0.0401 +1744733100000,3222.065,3222.805,3220.695,3221.655,0.0786 +1744733400000,3221.685,3223.195,3220.995,3222.815,0.0367 +1744733700000,3222.845,3223.165,3220.595,3221.015,0.0489 +1744734000000,3220.985,3221.435,3219.685,3220.905,0.0364 +1744734300000,3220.965,3222.245,3219.645,3221.355,0.0565 +1744734600000,3221.345,3221.505,3219.325,3219.435,0.0551 +1744734900000,3219.425,3221.085,3219.425,3220.665,0.0534 +1744735200000,3220.695,3222.295,3220.445,3221.595,0.0358 +1744735500000,3221.635,3222.045,3220.935,3221.995,0.0309 +1744735800000,3222.095,3222.095,3220.535,3220.615,0.0449 +1744736100000,3220.585,3221.405,3220.455,3221.255,0.0312 +1744736400000,3221.275,3222.225,3220.205,3222.195,0.0353 +1744736700000,3222.145,3223.055,3221.335,3222.065,0.0454 +1744737000000,3222.095,3222.155,3221.165,3221.255,0.0301 +1744737300000,3221.165,3221.415,3220.385,3220.445,0.0394 +1744737600000,3220.425,3221.665,3220.385,3221.335,0.0456 +1744737900000,3221.285,3223.975,3221.195,3223.525,0.1237 +1744738200000,3223.525,3225.335,3223.405,3225.005,0.111 +1744738500000,3225.065,3227.235,3225.065,3226.475,0.0522 +1744738800000,3226.605,3229.345,3226.355,3228.605,0.0597 +1744739100000,3228.525,3230.505,3228.115,3228.375,0.0774 +1744739400000,3228.525,3229.325,3227.385,3229.115,0.0849 +1744739700000,3229.055,3229.275,3227.315,3227.745,0.0543 +1744740000000,3227.845,3228.635,3225.965,3226.055,0.1116 +1744740300000,3226.055,3226.935,3225.345,3225.945,0.1211 +1744740600000,3225.925,3227.595,3225.685,3226.555,0.0767 +1744740900000,3226.555,3227.485,3226.105,3226.855,0.0923 +1744741200000,3226.849,3227.575,3225.765,3226.055,0.0972 +1744741500000,3226.055,3228.425,3225.925,3228.285,0.1566 +1744741800000,3228.305,3229.395,3227.065,3227.135,0.2124 +1744742100000,3227.135,3228.045,3226.385,3226.855,0.1151 +1744742400000,3226.815,3228.305,3226.815,3227.765,0.0998 +1744742700000,3227.655,3227.895,3227.115,3227.805,0.0861 +1744743000000,3227.795,3229.495,3227.735,3229.175,0.102 +1744743300000,3229.185,3229.295,3228.555,3228.915,0.1231 +1744743600000,3228.925,3229.745,3228.665,3229.495,0.0921 +1744743900000,3229.225,3230.915,3229.095,3230.915,0.0895 +1744744200000,3230.875,3231.605,3230.535,3231.535,0.1023 +1744744500000,3231.515,3231.725,3229.025,3229.065,0.1177 +1744744800000,3228.945,3229.225,3226.505,3226.745,0.1557 +1744745100000,3226.705,3228.995,3226.605,3226.665,0.1225 +1744745400000,3226.675,3227.285,3226.005,3226.185,0.0914 +1744745700000,3226.115,3227.795,3226.045,3227.265,0.089 +1744746000000,3227.265,3227.795,3226.685,3227.715,0.0935 +1744746300000,3227.625,3228.315,3226.755,3226.945,0.0992 +1744746600000,3226.945,3228.605,3226.795,3228.555,0.0797 +1744746900000,3228.549,3229.785,3228.255,3229.785,0.1938 +1744747200000,3229.745,3233.205,3229.595,3232.475,0.139 +1744747500000,3232.475,3233.425,3230.895,3231.225,0.0759 +1744747800000,3231.125,3231.475,3229.875,3230.825,0.0749 +1744748100000,3230.725,3230.765,3227.275,3227.425,0.0469 +1744748400000,3227.445,3228.225,3226.375,3227.845,0.0436 +1744748700000,3227.845,3228.705,3227.845,3228.395,0.0348 +1744749000000,3228.395,3230.215,3228.305,3230.155,0.0284 +1744749300000,3229.995,3229.995,3228.095,3228.115,0.0216 +1744749600000,3228.115,3229.135,3227.745,3228.055,0.0339 +1744749900000,3228.005,3228.825,3226.275,3228.615,0.0398 +1744750200000,3228.605,3231.375,3227.975,3230.175,0.0273 +1744750500000,3230.095,3230.355,3229.115,3229.855,0.0337 +1744754400000,3230.875,3230.965,3229.735,3230.605,0.0767 +1744754700000,3230.635,3233.185,3230.515,3231.125,0.024 +1744755000000,3230.885,3232.335,3230.835,3231.945,0.0295 +1744755300000,3231.915,3232.585,3231.575,3231.585,0.0201 +1744755600000,3231.585,3232.365,3231.245,3232.245,0.0166 +1744755900000,3232.285,3235.185,3232.285,3234.725,0.0262 +1744756200000,3234.405,3235.815,3233.875,3235.695,0.0786 +1744756500000,3235.675,3238.665,3235.185,3238.525,0.1464 +1744756800000,3238.525,3238.665,3236.155,3238.575,0.211 +1744757100000,3238.645,3239.125,3237.295,3238.535,0.0727 +1744757400000,3238.585,3241.975,3238.585,3240.535,0.2145 +1744757700000,3240.545,3242.005,3239.895,3241.155,0.2315 +1744758000000,3241.195,3241.485,3238.335,3239.595,0.255 +1744758300000,3239.655,3239.745,3237.845,3238.495,0.1851 +1744758600000,3238.415,3241.545,3238.405,3241.505,0.0361 +1744758900000,3241.525,3242.275,3239.605,3241.605,0.3369 +1744759200000,3241.519,3243.425,3240.675,3242.115,0.1745 +1744759500000,3242.485,3242.845,3241.825,3242.435,0.0325 +1744759800000,3242.385,3243.155,3242.015,3242.925,0.037 +1744760100000,3242.925,3248.175,3242.735,3244.365,0.183 +1744760400000,3244.205,3245.605,3242.815,3243.595,0.0627 +1744760700000,3243.515,3244.415,3242.045,3243.715,0.052 +1744761000000,3243.765,3243.955,3240.215,3240.915,0.0826 +1744761300000,3240.965,3251.665,3240.965,3251.665,0.3785 +1744761600000,3251.655,3261.795,3251.455,3258.635,0.8824 +1744761900000,3258.625,3259.055,3254.285,3255.575,0.5049 +1744762200000,3255.695,3258.405,3252.925,3255.635,0.113 +1744762500000,3255.795,3259.475,3255.615,3258.875,0.104 +1744762800000,3258.805,3260.105,3255.655,3258.005,0.1238 +1744763100000,3258.045,3262.035,3258.045,3261.315,0.1394 +1744763400000,3261.345,3266.495,3260.885,3263.985,0.1128 +1744763700000,3263.915,3266.435,3263.125,3264.195,0.106 +1744764000000,3264.155,3266.155,3263.045,3263.575,0.1055 +1744764300000,3263.625,3267.855,3263.415,3267.195,0.1127 +1744764600000,3267.195,3267.545,3264.885,3266.255,0.0765 +1744764900000,3266.225,3266.735,3263.235,3264.165,0.1087 +1744765200000,3264.195,3273.355,3264.015,3272.965,0.5812 +1744765500000,3273.005,3274.985,3269.055,3269.685,0.7689 +1744765800000,3269.725,3270.715,3266.345,3269.375,0.1714 +1744766100000,3269.415,3273.285,3267.135,3268.035,0.3143 +1744766400000,3267.995,3271.365,3267.895,3270.595,0.2021 +1744766700000,3270.625,3271.015,3264.275,3264.655,0.3129 +1744767000000,3264.655,3264.805,3255.685,3258.955,0.335 +1744767300000,3258.975,3263.545,3258.165,3261.875,0.5013 +1744767600000,3261.995,3266.825,3261.995,3265.765,0.7807 +1744767900000,3265.705,3267.845,3265.425,3267.075,0.5632 +1744768200000,3267.065,3268.495,3266.465,3268.495,0.5422 +1744768500000,3268.505,3271.315,3268.335,3270.055,0.3839 +1744768800000,3270.055,3273.435,3268.675,3272.485,0.1945 +1744769100000,3272.485,3275.245,3270.895,3272.935,0.3704 +1744769400000,3272.955,3274.165,3271.015,3271.035,0.2077 +1744769700000,3271.115,3272.585,3269.615,3271.745,0.0889 +1744770000000,3271.745,3271.745,3269.805,3270.835,0.0583 +1744770300000,3270.835,3273.015,3270.475,3271.395,0.1135 +1744770600000,3271.415,3273.405,3269.465,3272.125,0.1281 +1744770900000,3272.125,3273.945,3272.125,3272.805,0.0738 +1744771200000,3272.775,3272.835,3268.465,3269.155,0.0642 +1744771500000,3269.105,3270.315,3267.155,3269.555,0.1236 +1744771800000,3269.535,3269.705,3268.375,3269.135,0.0468 +1744772100000,3269.175,3269.875,3266.685,3267.535,0.0905 +1744772400000,3267.535,3270.755,3265.905,3268.575,0.1983 +1744772700000,3268.575,3273.335,3268.225,3272.175,0.0868 +1744773000000,3272.375,3272.755,3270.615,3271.695,0.0697 +1744773300000,3271.775,3271.775,3266.485,3268.585,0.1522 +1744773600000,3268.585,3272.245,3268.195,3272.135,0.2945 +1744773900000,3272.135,3276.345,3271.865,3275.695,0.4079 +1744774200000,3275.735,3277.055,3274.775,3276.105,0.3066 +1744774500000,3276.105,3276.715,3275.485,3275.785,0.0511 +1744774800000,3275.765,3276.895,3275.545,3276.085,0.052 +1744775100000,3276.025,3277.745,3274.615,3276.535,0.0925 +1744775400000,3276.535,3281.275,3276.365,3279.845,0.4203 +1744775700000,3279.845,3281.675,3279.555,3281.415,0.3276 +1744776000000,3281.395,3283.665,3280.315,3280.815,0.3935 +1744776300000,3280.765,3281.435,3279.495,3280.195,0.2161 +1744776600000,3280.165,3280.405,3279.155,3279.405,0.0438 +1744776900000,3279.375,3279.375,3277.465,3278.155,0.0619 +1744777200000,3278.155,3278.395,3274.585,3275.115,0.0877 +1744777500000,3275.135,3275.595,3270.565,3271.265,0.1123 +1744777800000,3271.295,3273.535,3269.975,3270.525,0.0983 +1744778100000,3270.555,3272.955,3268.895,3272.655,0.1853 +1744778400000,3272.685,3279.995,3272.385,3279.065,0.7132 +1744778700000,3279.065,3281.385,3276.525,3279.505,0.2038 +1744779000000,3279.495,3282.665,3278.935,3282.305,0.1045 +1744779300000,3282.615,3287.609,3282.055,3283.425,0.6412 +1744779600000,3283.395,3286.785,3283.375,3286.405,0.0869 +1744779900000,3286.395,3288.765,3286.085,3287.205,0.0939 +1744780200000,3287.275,3288.335,3284.385,3287.185,0.0877 +1744780500000,3287.215,3290.455,3286.035,3288.995,0.0923 +1744780800000,3288.975,3289.875,3287.825,3289.245,0.3506 +1744781100000,3289.235,3289.765,3288.275,3288.895,0.2268 +1744781400000,3288.875,3291.585,3287.515,3291.415,0.1517 +1744781700000,3291.395,3291.405,3288.235,3289.035,0.1125 +1744782000000,3289.105,3289.715,3288.025,3288.685,0.0664 +1744782300000,3288.605,3288.685,3286.135,3287.805,0.1686 +1744782600000,3287.825,3291.075,3287.825,3289.825,0.1059 +1744782900000,3289.845,3290.595,3287.365,3289.515,0.2993 +1744783200000,3289.515,3289.575,3285.795,3286.835,0.5696 +1744783500000,3287.015,3288.805,3286.495,3287.645,0.3631 +1744783800000,3287.625,3289.965,3287.255,3289.505,0.3432 +1744784100000,3289.525,3290.605,3289.255,3290.535,0.2336 +1744784400000,3290.605,3292.575,3289.445,3290.215,0.3777 +1744784700000,3290.295,3290.955,3289.285,3290.005,0.2178 +1744785000000,3290.005,3293.535,3289.825,3292.905,0.2226 +1744785300000,3292.905,3294.825,3289.035,3289.335,0.2144 +1744785600000,3289.465,3291.345,3286.495,3288.485,0.1932 +1744785900000,3288.505,3289.885,3287.175,3289.265,0.1419 +1744786200000,3289.205,3291.105,3287.405,3290.105,0.1305 +1744786500000,3289.875,3291.595,3289.205,3291.385,0.1605 +1744786800000,3291.375,3297.035,3291.375,3294.775,0.315 +1744787100000,3294.775,3297.305,3291.485,3291.855,0.2636 +1744787400000,3291.805,3297.855,3291.145,3296.825,0.1902 +1744787700000,3296.855,3297.795,3292.805,3294.105,0.1247 +1744788000000,3293.965,3294.345,3291.945,3294.125,0.1313 +1744788300000,3294.165,3297.345,3293.095,3297.025,0.1135 +1744788600000,3297.025,3297.125,3294.365,3294.945,0.1617 +1744788900000,3294.985,3297.505,3294.455,3295.275,0.2467 +1744789200000,3295.345,3296.155,3294.495,3294.829,0.1919 +1744789500000,3294.795,3299.695,3294.685,3299.145,0.1215 +1744789800000,3299.195,3300.625,3297.335,3297.695,0.161 +1744790100000,3297.665,3300.295,3294.605,3300.275,0.1912 +1744790400000,3300.235,3306.905,3299.325,3306.795,0.312 +1744790700000,3306.795,3307.255,3303.495,3304.995,0.2943 +1744791000000,3304.995,3309.605,3303.155,3309.445,0.1878 +1744791300000,3309.645,3317.575,3309.465,3312.105,0.3546 +1744791600000,3312.085,3313.695,3309.685,3313.485,0.2262 +1744791900000,3313.485,3315.315,3299.395,3299.595,0.4716 +1744792200000,3299.435,3300.935,3288.075,3295.275,0.42 +1744792500000,3295.269,3297.439,3291.415,3293.035,0.3391 +1744792800000,3292.995,3295.795,3290.665,3291.875,0.3286 +1744793100000,3291.875,3303.509,3290.795,3302.115,0.3545 +1744793400000,3302.085,3309.275,3301.825,3306.675,0.2975 +1744793700000,3306.345,3309.725,3305.075,3306.856,0.153 +1744794000000,3306.84,3307.225,3304.395,3305.845,0.1725 +1744794300000,3305.815,3307.535,3299.815,3303.965,0.2392 +1744794600000,3303.959,3307.035,3302.115,3306.935,0.2121 +1744794900000,3306.975,3310.605,3305.755,3309.285,0.3007 +1744795200000,3309.375,3309.655,3305.785,3307.215,0.0811 +1744795500000,3307.185,3308.285,3305.155,3305.165,0.0779 +1744795800000,3305.195,3305.895,3303.185,3305.085,0.0902 +1744796100000,3305.125,3306.645,3304.485,3306.365,0.0667 +1744796400000,3306.335,3307.145,3301.795,3301.835,0.09 +1744796700000,3301.855,3304.585,3301.535,3304.265,0.0729 +1744797000000,3304.295,3305.065,3303.555,3303.635,0.0539 +1744797300000,3303.665,3304.995,3302.735,3303.275,0.0667 +1744797600000,3303.305,3305.785,3303.035,3303.115,0.0626 +1744797900000,3303.135,3303.655,3299.305,3301.295,0.1117 +1744798200000,3301.365,3301.845,3299.515,3299.645,0.0949 +1744798500000,3299.605,3302.555,3299.325,3302.075,0.0765 +1744798800000,3302.165,3304.255,3301.555,3303.605,0.0548 +1744799100000,3303.545,3303.955,3302.405,3303.765,0.0543 +1744799400000,3303.795,3304.255,3301.845,3302.665,0.056 +1744799700000,3302.645,3304.925,3302.325,3304.385,0.0514 +1744800000000,3304.365,3305.055,3303.215,3304.285,0.0469 +1744800300000,3304.275,3306.205,3302.085,3305.215,0.0637 +1744800600000,3305.135,3306.665,3303.825,3304.235,0.0544 +1744800900000,3304.215,3304.875,3302.915,3303.915,0.0397 +1744801200000,3303.935,3305.165,3299.645,3302.315,0.0826 +1744801500000,3302.275,3303.175,3297.065,3297.635,0.1346 +1744801800000,3297.605,3298.545,3295.985,3297.485,0.0608 +1744802100000,3297.525,3300.265,3297.525,3299.965,0.0689 +1744802400000,3299.935,3299.935,3294.805,3295.115,0.0662 +1744802700000,3295.155,3297.305,3292.895,3294.805,0.0806 +1744803000000,3294.835,3300.015,3294.835,3299.005,0.0658 +1744803300000,3299.035,3299.355,3295.935,3298.535,0.053 +1744803600000,3298.505,3303.455,3297.265,3302.795,0.0655 +1744803900000,3302.825,3311.035,3302.805,3310.545,0.1664 +1744804200000,3310.325,3310.955,3308.515,3310.425,0.1137 +1744804500000,3310.105,3313.545,3306.225,3306.595,0.1191 +1744804800000,3306.455,3308.085,3304.405,3305.855,0.2602 +1744805100000,3305.855,3308.965,3305.235,3307.415,0.22 +1744805400000,3307.215,3309.445,3306.545,3306.895,0.2365 +1744805700000,3306.945,3307.745,3305.685,3305.905,0.1596 +1744806000000,3306.315,3308.835,3304.705,3305.055,0.303 +1744806300000,3305.055,3307.795,3304.915,3306.495,0.146 +1744806600000,3306.489,3307.905,3304.365,3306.105,0.1646 +1744806900000,3306.085,3307.695,3302.775,3303.295,0.1781 +1744807200000,3303.285,3312.485,3302.235,3312.415,0.3666 +1744807500000,3312.409,3313.225,3310.185,3311.865,0.2474 +1744807800000,3311.955,3312.715,3307.635,3308.685,0.2293 +1744808100000,3308.715,3310.705,3305.595,3307.085,0.226 +1744808400000,3307.105,3309.005,3304.505,3307.045,0.3728 +1744808700000,3307.035,3310.045,3306.785,3309.885,0.3045 +1744809000000,3309.845,3310.985,3306.015,3306.015,0.1482 +1744809300000,3305.995,3306.175,3303.375,3304.625,0.1576 +1744809600000,3304.605,3308.725,3299.475,3300.175,0.3033 +1744809900000,3300.175,3305.855,3298.785,3304.725,0.2817 +1744810200000,3304.725,3306.325,3302.325,3303.075,0.3116 +1744810500000,3303.055,3304.585,3296.935,3297.625,0.3716 +1744810800000,3297.495,3299.745,3296.585,3298.505,0.157 +1744811100000,3298.535,3305.215,3298.305,3304.655,0.3194 +1744811400000,3304.655,3310.235,3304.655,3309.695,0.4165 +1744811700000,3309.895,3316.285,3309.395,3311.335,0.1944 +1744812000000,3311.525,3319.335,3311.485,3315.405,0.2244 +1744812300000,3315.435,3317.645,3314.035,3316.195,0.1086 +1744812600000,3310.625,3311.965,3307.115,3308.725,0.0867 +1744812900000,3308.845,3313.915,3306.985,3310.685,0.3292 +1744813200000,3310.765,3314.365,3309.905,3313.245,0.1468 +1744813500000,3313.285,3314.465,3311.795,3312.835,0.1039 +1744813800000,3312.815,3314.515,3309.155,3309.685,0.1248 +1744814100000,3309.535,3312.185,3309.325,3311.935,0.112 +1744814400000,3312.055,3313.435,3309.375,3309.515,0.1665 +1744814700000,3309.495,3312.435,3308.405,3310.045,0.1334 +1744815000000,3310.045,3310.045,3306.795,3308.715,0.1153 +1744815300000,3308.685,3309.395,3305.805,3308.235,0.141 +1744815600000,3308.255,3313.105,3305.895,3312.465,0.3241 +1744815900000,3312.465,3314.075,3305.625,3306.915,0.3148 +1744816200000,3307.055,3309.225,3305.115,3308.965,0.1529 +1744816500000,3309.025,3311.725,3308.665,3310.745,0.12 +1744816800000,3310.725,3311.815,3308.395,3311.065,0.1808 +1744817100000,3311.105,3313.715,3310.425,3313.715,0.1803 +1744817400000,3313.665,3317.465,3313.655,3315.555,0.1595 +1744817700000,3315.575,3319.105,3315.265,3318.225,0.1299 +1744818000000,3317.819,3324.835,3317.325,3321.585,0.1274 +1744818300000,3321.705,3323.995,3320.325,3323.575,0.2048 +1744818600000,3323.555,3327.965,3323.425,3327.865,0.2481 +1744818900000,3327.865,3327.935,3324.905,3325.175,0.7505 +1744819200000,3325.175,3328.375,3324.085,3326.235,0.5583 +1744819500000,3326.125,3327.255,3324.415,3327.145,0.1343 +1744819800000,3327.095,3328.385,3325.715,3326.115,0.0958 +1744820100000,3326.095,3328.825,3325.775,3328.665,0.128 +1744820400000,3328.575,3331.975,3327.815,3331.355,0.1288 +1744820700000,3331.405,3332.925,3330.165,3331.915,0.3712 +1744821000000,3331.975,3332.065,3329.615,3331.335,0.0718 +1744821300000,3331.22,3331.575,3327.365,3327.585,0.0811 +1744821600000,3327.435,3327.435,3321.155,3322.275,0.146 +1744821900000,3322.245,3326.075,3322.035,3325.425,0.1329 +1744822200000,3325.445,3325.835,3323.635,3324.255,0.067 +1744822500000,3324.315,3327.205,3324.285,3327.205,0.0789 +1744822800000,3327.225,3328.675,3325.135,3326.575,0.0795 +1744823100000,3326.585,3327.205,3325.105,3326.955,0.0666 +1744823400000,3326.965,3327.925,3326.265,3326.535,0.0517 +1744823700000,3326.515,3329.515,3326.345,3328.775,0.2709 +1744824000000,3328.645,3329.735,3327.655,3329.225,0.2569 +1744824300000,3329.225,3330.325,3328.215,3329.825,0.3913 +1744824600000,3329.695,3330.045,3324.235,3329.895,0.6009 +1744824900000,3329.905,3332.625,3329.235,3330.805,0.1638 +1744825200000,3330.735,3330.815,3327.215,3329.985,0.1011 +1744825500000,3329.685,3329.765,3327.495,3328.915,0.3937 +1744825800000,3328.975,3329.195,3326.785,3328.355,0.3639 +1744826100000,3328.365,3329.065,3325.755,3328.135,0.2648 +1744826400000,3328.015,3332.369,3326.175,3332.155,0.3315 +1744826700000,3332.165,3332.895,3328.665,3328.695,0.5847 +1744827000000,3328.695,3332.015,3328.255,3331.995,0.5353 +1744827300000,3331.995,3332.755,3331.435,3331.875,0.1878 +1744827600000,3331.875,3336.305,3331.755,3335.825,0.2265 +1744827900000,3335.825,3338.615,3335.655,3337.965,0.1723 +1744828200000,3338.015,3338.185,3336.065,3337.625,0.0756 +1744828500000,3337.555,3339.155,3336.355,3338.575,0.1051 +1744828800000,3338.335,3339.345,3337.145,3337.925,0.0702 +1744829100000,3337.955,3340.405,3337.925,3340.095,0.0808 +1744829400000,3340.065,3340.375,3337.285,3339.975,0.0821 +1744829700000,3339.705,3340.565,3336.935,3338.135,0.0946 +1744830000000,3338.165,3339.505,3337.185,3339.265,0.1386 +1744830300000,3339.389,3342.425,3339.325,3342.095,0.2141 +1744830600000,3342.035,3342.035,3337.765,3338.775,0.1776 +1744830900000,3338.615,3339.715,3337.895,3338.835,0.0881 +1744831200000,3338.795,3340.965,3338.295,3340.065,0.1058 +1744831500000,3340.065,3341.015,3339.125,3339.315,0.1027 +1744831800000,3339.345,3340.045,3338.505,3338.635,0.0999 +1744832100000,3338.605,3339.595,3338.185,3339.075,0.0887 +1744832400000,3339.115,3339.465,3336.395,3337.945,0.0896 +1744832700000,3338.015,3339.695,3337.005,3339.555,0.0935 +1744833000000,3339.585,3339.745,3336.945,3338.975,0.1364 +1744833300000,3338.995,3338.995,3335.835,3336.515,0.1638 +1744833600000,3336.455,3339.925,3336.135,3338.925,0.0667 +1744833900000,3339.075,3339.545,3337.165,3337.565,0.0505 +1744834200000,3337.605,3337.605,3333.955,3334.105,0.1613 +1744834500000,3334.105,3336.105,3334.105,3335.885,0.0687 +1744834800000,3335.885,3337.655,3335.375,3337.285,0.1 +1744835100000,3337.295,3338.735,3336.195,3338.545,0.0605 +1744835400000,3338.545,3338.965,3337.505,3338.585,0.055 +1744835700000,3338.555,3338.865,3337.315,3338.865,0.0498 +1744836000000,3338.905,3339.115,3338.545,3339.025,0.0535 +1744836300000,3339.025,3341.025,3338.405,3340.825,0.0625 +1744836600000,3340.825,3342.165,3340.385,3341.445,0.0897 +1744836900000,3341.445,3343.185,3341.255,3342.645,0.0822 +1744840800000,3342.515,3350.555,3342.345,3348.225,0.0775 +1744841100000,3348.225,3352.835,3347.425,3352.565,0.1307 +1744841400000,3352.555,3355.685,3351.095,3354.065,0.1325 +1744841700000,3354.065,3355.315,3352.975,3353.965,0.0711 +1744842000000,3354.085,3357.455,3352.055,3353.155,0.1383 +1744842300000,3353.155,3353.975,3352.075,3352.795,0.0652 +1744842600000,3352.975,3354.645,3352.165,3352.485,0.0655 +1744842900000,3352.465,3353.565,3351.535,3352.325,0.0379 +1744843200000,3352.345,3354.565,3352.345,3352.575,0.0426 +1744843500000,3352.535,3352.975,3351.815,3351.885,0.045 +1744843800000,3351.835,3352.215,3351.085,3351.855,0.024 +1744844100000,3351.725,3351.985,3349.925,3350.575,0.0927 +1744844400000,3350.785,3353.115,3350.055,3351.525,0.2772 +1744844700000,3351.515,3351.565,3349.085,3350.205,0.191 +1744845000000,3350.205,3350.995,3348.745,3349.815,0.0519 +1744845300000,3349.785,3351.895,3349.355,3350.885,0.0283 +1744845600000,3350.845,3351.535,3349.865,3350.465,0.0335 +1744845900000,3350.425,3351.755,3350.115,3350.915,0.03 +1744846200000,3350.895,3351.395,3349.905,3351.035,0.0426 +1744846500000,3350.995,3351.785,3349.505,3349.975,0.0585 +1744846800000,3350.005,3351.485,3349.355,3351.335,0.0449 +1744847100000,3351.315,3351.925,3350.565,3351.675,0.049 +1744847400000,3351.515,3352.275,3348.625,3348.925,0.0779 +1744847700000,3348.895,3351.005,3346.755,3349.885,0.1045 +1744848000000,3349.925,3350.405,3344.555,3345.815,0.3663 +1744848300000,3345.825,3347.915,3343.315,3344.535,0.1937 +1744848600000,3344.585,3346.145,3343.875,3345.055,0.1629 +1744848900000,3344.935,3346.175,3344.055,3344.615,0.2045 +1744849200000,3344.615,3346.125,3344.395,3345.385,0.0923 +1744849500000,3345.255,3349.335,3345.025,3348.595,0.1038 +1744849800000,3348.565,3351.145,3346.325,3347.525,0.3887 +1744850100000,3347.515,3348.895,3346.195,3347.555,0.4506 +1744850400000,3347.555,3347.605,3341.815,3342.495,0.3396 +1744850700000,3342.535,3347.425,3342.295,3346.445,0.0963 +1744851000000,3346.895,3348.345,3342.695,3343.265,0.1916 +1744851300000,3343.325,3345.519,3341.795,3345.295,0.1045 +1744851600000,3345.255,3348.025,3343.015,3346.555,0.5997 +1744851900000,3346.575,3347.645,3343.715,3345.695,0.1794 +1744852200000,3345.695,3353.175,3345.345,3352.695,0.1698 +1744852500000,3352.755,3356.065,3352.505,3355.915,0.182 +1744852800000,3355.905,3355.945,3352.935,3353.565,0.0967 +1744853100000,3353.595,3353.795,3347.385,3347.965,0.125 +1744853400000,3348.015,3348.205,3328.975,3337.705,0.3714 +1744853700000,3337.705,3342.525,3335.655,3338.555,0.3001 +1744854000000,3338.535,3343.965,3336.945,3342.555,0.1944 +1744854300000,3342.449,3342.505,3327.835,3328.235,0.3822 +1744854600000,3327.995,3331.905,3322.555,3322.895,0.5249 +1744854900000,3322.895,3326.285,3320.515,3323.665,0.6841 +1744855200000,3323.635,3330.155,3320.795,3328.655,0.2833 +1744855500000,3328.625,3332.775,3328.375,3332.005,0.1599 +1744855800000,3331.985,3335.085,3331.915,3334.955,0.1559 +1744856100000,3335.005,3335.805,3331.885,3335.635,0.1186 +1744856400000,3335.625,3338.325,3334.985,3338.185,0.1068 +1744856700000,3338.255,3338.485,3336.535,3337.045,0.0591 +1744857000000,3337.025,3339.775,3330.825,3334.295,0.2161 +1744857300000,3334.265,3334.525,3330.115,3331.675,0.0982 +1744857600000,3331.635,3332.705,3329.755,3331.555,0.1137 +1744857900000,3331.525,3334.525,3329.295,3332.375,0.1347 +1744858200000,3332.375,3336.145,3331.735,3336.115,0.0801 +1744858500000,3336.135,3340.365,3335.075,3340.145,0.1041 +1744858800000,3340.185,3340.185,3337.845,3338.715,0.2532 +1744859100000,3338.955,3340.055,3338.385,3338.865,0.1006 +1744859400000,3338.845,3341.705,3337.105,3340.705,0.0966 +1744859700000,3340.715,3342.875,3338.875,3341.645,0.0906 +1744860000000,3341.615,3342.125,3339.685,3341.525,0.0596 +1744860300000,3341.505,3342.945,3341.215,3342.535,0.0657 +1744860600000,3342.545,3342.995,3338.815,3341.395,0.1598 +1744860900000,3341.415,3342.495,3340.355,3340.395,0.0628 +1744861200000,3340.495,3341.885,3338.755,3341.485,0.2687 +1744861500000,3341.475,3342.325,3340.015,3340.735,0.1062 +1744861800000,3340.755,3343.935,3340.755,3343.795,0.0726 +1744862100000,3343.795,3344.425,3342.515,3344.305,0.0572 +1744862400000,3344.035,3344.035,3338.515,3341.895,0.1112 +1744862700000,3341.855,3344.135,3341.295,3342.365,0.0671 +1744863000000,3342.345,3343.965,3341.965,3343.575,0.0574 +1744863300000,3343.555,3343.555,3341.175,3341.535,0.0573 +1744863600000,3341.395,3342.535,3340.395,3340.975,0.0493 +1744863900000,3340.955,3341.965,3340.185,3341.665,0.0456 +1744864200000,3341.715,3341.735,3338.195,3339.555,0.0484 +1744864500000,3339.595,3339.835,3338.405,3339.835,0.0451 +1744864800000,3339.835,3340.005,3338.295,3338.295,0.0371 +1744865100000,3338.475,3339.615,3338.275,3338.645,0.0433 +1744865400000,3338.675,3339.625,3337.515,3339.175,0.0464 +1744865700000,3339.275,3341.525,3339.195,3341.345,0.0499 +1744866000000,3341.355,3345.345,3341.255,3341.835,0.0839 +1744866300000,3341.715,3343.195,3336.805,3336.915,0.1491 +1744866600000,3336.935,3339.195,3336.495,3336.605,0.1077 +1744866900000,3336.575,3340.675,3336.545,3339.095,0.0595 +1744867200000,3339.065,3339.615,3337.875,3337.895,0.0616 +1744867500000,3337.885,3338.145,3336.545,3336.545,0.0574 +1744867800000,3336.625,3336.895,3333.005,3335.325,0.3755 +1744868100000,3335.295,3337.185,3334.985,3336.325,0.1609 +1744868400000,3336.305,3336.365,3333.015,3333.015,0.1154 +1744868700000,3333.045,3335.935,3331.745,3331.955,0.1753 +1744869000000,3331.915,3333.105,3331.185,3332.135,0.1223 +1744869300000,3332.115,3332.715,3327.925,3329.075,0.5422 +1744869600000,3329.095,3330.405,3324.895,3326.115,0.5186 +1744869900000,3326.085,3329.595,3325.795,3329.195,0.4408 +1744870200000,3329.225,3330.675,3328.415,3330.595,0.1887 +1744870500000,3330.725,3332.845,3330.655,3332.125,0.122 +1744870800000,3332.085,3332.525,3327.415,3327.425,0.1604 +1744871100000,3327.515,3329.135,3325.075,3327.765,0.1937 +1744871400000,3327.775,3331.275,3326.925,3330.945,0.1261 +1744871700000,3330.965,3332.815,3329.975,3331.245,0.1074 +1744872000000,3331.215,3331.995,3328.565,3328.675,0.1113 +1744872300000,3328.665,3332.095,3328.505,3332.055,0.1231 +1744872600000,3332.025,3332.325,3328.095,3328.115,0.0999 +1744872900000,3328.095,3330.125,3328.095,3328.675,0.1049 +1744873200000,3328.655,3329.895,3325.095,3329.465,0.1625 +1744873500000,3329.485,3329.705,3322.675,3324.065,0.1381 +1744873800000,3324.065,3324.585,3319.825,3321.885,0.2045 +1744874100000,3321.875,3322.919,3314.525,3318.295,0.2794 +1744874400000,3318.255,3320.135,3314.015,3317.625,0.188 +1744874700000,3317.625,3319.329,3316.295,3316.685,0.1396 +1744875000000,3316.675,3321.195,3316.375,3318.865,0.1496 +1744875300000,3318.835,3322.615,3318.195,3322.205,0.139 +1744875600000,3322.225,3325.105,3321.735,3323.045,0.1568 +1744875900000,3323.015,3324.185,3320.195,3320.625,0.1153 +1744876200000,3320.655,3322.555,3320.035,3321.265,0.1066 +1744876500000,3321.245,3323.445,3321.155,3323.235,0.0958 +1744876800000,3323.265,3324.695,3320.025,3321.055,0.1806 +1744877100000,3320.585,3323.485,3319.275,3322.865,0.1535 +1744877400000,3322.715,3324.595,3321.925,3322.045,0.0582 +1744877700000,3322.025,3323.215,3321.285,3321.505,0.0489 +1744878000000,3321.485,3321.625,3317.265,3319.865,0.1224 +1744878300000,3319.535,3319.885,3316.375,3316.375,0.1259 +1744878600000,3316.435,3317.635,3314.355,3314.905,0.1947 +1744878900000,3314.985,3317.465,3312.485,3317.225,0.1557 +1744879200000,3317.245,3320.985,3316.645,3318.125,0.1911 +1744879500000,3318.125,3321.225,3317.915,3320.985,0.1723 +1744879800000,3321.025,3322.515,3320.855,3321.535,0.0963 +1744880100000,3321.485,3324.145,3321.205,3324.125,0.0708 +1744880400000,3324.125,3324.525,3320.635,3321.325,0.1038 +1744880700000,3321.325,3321.805,3320.445,3321.195,0.072 +1744881000000,3321.175,3322.365,3320.415,3322.315,0.0652 +1744881300000,3322.295,3324.435,3322.095,3324.125,0.0551 +1744881600000,3324.165,3325.985,3323.555,3325.895,0.0763 +1744881900000,3325.865,3326.745,3320.745,3323.715,0.2008 +1744882200000,3323.615,3324.575,3323.065,3323.855,0.1065 +1744882500000,3323.835,3323.835,3322.075,3323.495,0.0967 +1744882800000,3323.495,3324.285,3321.735,3321.735,0.0566 +1744883100000,3321.735,3323.455,3321.465,3323.135,0.0512 +1744883400000,3323.105,3323.435,3321.105,3321.135,0.0559 +1744883700000,3321.185,3323.155,3321.145,3321.395,0.0701 +1744884000000,3321.395,3322.655,3320.875,3321.555,0.0654 +1744884300000,3321.535,3323.245,3321.195,3322.715,0.0759 +1744884600000,3322.685,3324.425,3322.685,3324.045,0.0716 +1744884900000,3324.065,3324.495,3322.255,3323.085,0.0848 +1744885200000,3322.899,3324.865,3322.655,3324.315,0.0784 +1744885500000,3324.315,3333.585,3323.995,3325.215,0.2282 +1744885800000,3325.275,3328.545,3324.725,3328.185,0.1331 +1744886100000,3328.195,3329.865,3327.685,3328.475,0.0744 +1744886400000,3328.759,3329.515,3327.455,3328.415,0.0608 +1744886700000,3328.349,3328.975,3327.495,3328.545,0.0533 +1744887000000,3328.535,3328.535,3326.235,3326.715,0.0579 +1744887300000,3326.745,3327.765,3325.935,3327.435,0.0556 +1744887600000,3327.435,3329.605,3326.745,3328.195,0.1334 +1744887900000,3328.195,3328.785,3327.175,3328.675,0.0651 +1744888200000,3328.735,3330.865,3328.575,3329.405,0.1136 +1744888500000,3329.199,3332.185,3327.335,3331.385,0.0994 +1744888800000,3331.425,3332.345,3328.765,3328.765,0.0827 +1744889100000,3328.775,3329.005,3322.605,3326.755,0.1255 +1744889400000,3326.745,3327.265,3325.765,3325.915,0.0357 +1744889700000,3325.985,3329.605,3324.195,3324.835,0.062 +1744890000000,3324.885,3325.695,3322.115,3322.965,0.0669 +1744890300000,3323.155,3324.565,3322.225,3324.565,0.0478 +1744890600000,3324.585,3324.995,3322.085,3323.635,0.1227 +1744890900000,3323.605,3327.465,3323.605,3327.235,0.0705 +1744891200000,3327.205,3331.855,3327.165,3330.805,0.1897 +1744891500000,3330.775,3332.335,3329.189,3330.235,0.1765 +1744891800000,3330.285,3338.335,3329.285,3336.135,0.1107 +1744892100000,3336.135,3341.815,3333.215,3333.215,0.2866 +1744892400000,3333.245,3334.205,3327.785,3327.825,0.1528 +1744892700000,3327.845,3328.325,3323.935,3324.525,0.1087 +1744893000000,3324.445,3329.115,3322.275,3327.545,0.1104 +1744893300000,3327.545,3328.535,3323.465,3326.275,0.1242 +1744893600000,3326.285,3326.415,3323.185,3323.775,0.1122 +1744893900000,3323.815,3327.465,3323.485,3325.525,0.1178 +1744894200000,3325.625,3327.485,3323.225,3323.245,0.1233 +1744894500000,3323.305,3328.255,3321.845,3328.005,0.1414 +1744894800000,3328.265,3331.315,3324.745,3325.575,0.1938 +1744895100000,3325.555,3331.045,3324.975,3329.665,0.1949 +1744895400000,3329.615,3329.635,3325.085,3326.165,0.1581 +1744895700000,3326.335,3329.005,3325.445,3325.975,0.1108 +1744896000000,3325.945,3326.015,3321.285,3323.505,0.1847 +1744896300000,3323.535,3325.775,3321.545,3322.705,0.3593 +1744896600000,3322.725,3325.215,3319.925,3323.505,0.9514 +1744896900000,3323.625,3330.255,3323.155,3330.135,0.1798 +1744897200000,3330.155,3331.885,3328.515,3329.295,0.169 +1744897500000,3329.345,3329.545,3319.755,3322.195,0.2208 +1744897800000,3322.215,3323.375,3314.635,3317.595,0.2014 +1744898100000,3317.605,3318.345,3311.725,3314.895,0.2279 +1744898400000,3314.905,3314.925,3304.825,3306.815,0.2514 +1744898700000,3306.795,3313.525,3306.305,3308.995,0.2654 +1744899000000,3309.075,3313.475,3308.175,3312.375,0.1713 +1744899300000,3312.355,3313.375,3307.525,3308.835,0.1754 +1744899600000,3308.945,3309.965,3305.945,3309.165,0.1769 +1744899900000,3309.175,3310.075,3301.535,3303.215,0.1768 +1744900200000,3303.415,3304.245,3289.215,3292.825,0.4297 +1744900500000,3292.765,3294.975,3283.345,3292.415,0.2754 +1744900800000,3292.115,3297.285,3292.115,3294.335,0.3479 +1744901100000,3294.475,3296.685,3289.405,3289.685,0.557 +1744901400000,3289.675,3292.715,3285.835,3287.755,0.2771 +1744901700000,3287.765,3292.215,3286.475,3291.035,0.5926 +1744902000000,3291.055,3297.655,3290.425,3295.635,0.6599 +1744902300000,3295.655,3301.355,3295.285,3296.855,0.1828 +1744902600000,3296.915,3303.745,3296.655,3303.205,0.1418 +1744902900000,3303.235,3304.595,3300.055,3303.515,0.1437 +1744903200000,3303.465,3303.675,3297.625,3298.105,0.4016 +1744903500000,3298.065,3299.695,3296.765,3297.905,0.1382 +1744903800000,3297.845,3299.035,3295.465,3296.705,0.1095 +1744904100000,3296.725,3299.375,3293.215,3299.005,0.097 +1744904400000,3299.115,3299.735,3295.895,3297.115,0.0811 +1744904700000,3297.145,3298.095,3294.755,3295.195,0.0823 +1744905000000,3295.215,3299.265,3294.515,3294.825,0.0973 +1744905300000,3294.865,3297.755,3294.865,3296.075,0.0725 +1744905600000,3296.125,3298.175,3294.665,3298.175,0.363 +1744905900000,3298.199,3299.805,3296.865,3297.695,0.5831 +1744906200000,3297.645,3299.585,3296.625,3299.585,0.1529 +1744906500000,3299.595,3305.335,3299.595,3304.355,0.0755 +1744906800000,3304.395,3309.505,3304.395,3308.105,0.1324 +1744907100000,3308.065,3309.945,3305.405,3309.785,0.0942 +1744907400000,3309.865,3312.145,3309.565,3311.835,0.0894 +1744907700000,3311.815,3313.585,3311.335,3313.095,0.0905 +1744908000000,3312.985,3313.195,3310.065,3310.335,0.1048 +1744908300000,3310.235,3316.435,3308.545,3316.245,0.1105 +1744908600000,3316.215,3318.545,3315.055,3316.275,0.1072 +1744908900000,3316.325,3317.805,3315.775,3315.945,0.0861 +1744909200000,3316.005,3319.265,3315.385,3319.185,0.106 +1744909500000,3318.945,3319.255,3315.945,3318.235,0.0926 +1744909800000,3318.265,3322.335,3317.925,3319.115,0.0898 +1744910100000,3319.015,3320.235,3316.405,3318.355,0.0853 +1744910400000,3318.375,3318.905,3316.905,3317.385,0.0665 +1744910700000,3317.635,3318.115,3314.385,3314.915,0.1559 +1744911000000,3314.915,3317.565,3314.045,3315.795,0.0973 +1744911300000,3315.765,3317.385,3315.125,3316.735,0.0718 +1744911600000,3316.775,3318.475,3316.695,3318.395,0.0494 +1744911900000,3318.465,3321.015,3318.385,3320.525,0.0714 +1744912200000,3320.469,3322.075,3320.415,3321.395,0.0679 +1744912500000,3321.415,3322.035,3317.455,3318.775,0.0582 +1744912800000,3318.815,3319.015,3317.415,3319.015,0.0423 +1744913100000,3319.115,3320.585,3318.185,3320.285,0.0352 +1744913400000,3320.325,3320.735,3318.815,3318.985,0.0443 +1744913700000,3319.055,3319.215,3317.615,3318.265,0.0582 +1744914000000,3318.155,3319.455,3317.985,3318.935,0.0492 +1744914300000,3319.025,3320.255,3318.965,3318.985,0.0485 +1744914600000,3318.925,3318.985,3316.205,3316.505,0.0455 +1744914900000,3316.375,3318.475,3315.405,3315.485,0.0364 +1744915200000,3315.445,3316.715,3314.835,3316.535,0.0383 +1744915500000,3316.505,3316.615,3314.075,3315.315,0.054 +1744915800000,3315.345,3317.275,3314.925,3316.625,0.0481 +1744916100000,3316.795,3317.225,3315.335,3316.145,0.0393 +1744916400000,3316.085,3317.775,3315.945,3316.595,0.0883 +1744916700000,3316.569,3316.955,3315.325,3316.265,0.0987 +1744917000000,3316.215,3316.525,3315.145,3315.365,0.1167 +1744917300000,3315.275,3315.415,3313.145,3313.555,0.0542 +1744917600000,3313.465,3313.625,3310.765,3311.815,0.0653 +1744917900000,3311.895,3313.375,3311.385,3312.565,0.0469 +1744918200000,3312.525,3316.785,3311.935,3316.785,0.057 +1744918500000,3316.825,3319.125,3316.525,3318.185,0.0631 +1744918800000,3318.125,3320.055,3317.635,3319.925,0.0591 +1744919100000,3319.965,3321.465,3318.975,3319.055,0.0535 +1744919400000,3318.925,3321.705,3318.925,3320.955,0.0658 +1744919700000,3320.955,3321.715,3318.625,3320.605,0.0975 +1744920000000,3320.645,3320.795,3317.815,3320.195,0.0805 +1744920300000,3320.215,3321.675,3319.685,3321.455,0.0286 +1744920600000,3321.375,3322.325,3320.415,3321.665,0.0348 +1744920900000,3321.695,3321.705,3320.315,3321.045,0.0346 +1744921200000,3321.055,3323.429,3320.865,3323.255,0.026 +1744921500000,3323.345,3324.905,3322.585,3324.765,0.0413 +1744921800000,3324.795,3325.035,3323.985,3324.995,0.146 +1744922100000,3325.045,3326.415,3324.775,3326.415,0.0968 +1744922400000,3326.375,3327.375,3326.065,3326.915,0.0818 +1744922700000,3326.975,3328.255,3326.115,3328.225,0.2212 +1744923000000,3328.225,3328.365,3326.665,3327.395,0.1224 +1744923300000,3327.389,3328.605,3326.895,3326.925,0.1567 +1745186400000,3331.835,3334.855,3327.985,3331.665,0.2309 +1745186700000,3331.635,3336.895,3331.175,3332.275,0.1044 +1745187000000,3332.335,3338.355,3331.735,3338.205,0.2989 +1745187300000,3338.025,3348.165,3338.025,3347.075,0.3844 +1745187600000,3347.075,3352.965,3344.775,3346.565,0.3896 +1745187900000,3346.585,3349.115,3342.745,3343.265,0.1908 +1745188200000,3343.215,3346.945,3343.195,3344.105,0.0672 +1745188500000,3344.075,3345.615,3340.555,3345.565,0.0727 +1745188800000,3345.595,3347.525,3345.075,3346.415,0.0705 +1745189100000,3346.455,3346.485,3342.975,3343.405,0.0682 +1745189400000,3343.305,3345.205,3342.315,3345.185,0.0487 +1745189700000,3345.005,3347.835,3344.805,3345.375,0.1759 +1745190000000,3345.815,3349.515,3342.825,3348.175,0.3494 +1745190300000,3348.195,3351.295,3343.535,3350.505,0.5479 +1745190600000,3350.325,3350.495,3346.535,3347.625,0.15 +1745190900000,3347.585,3348.345,3344.335,3346.495,0.0795 +1745191200000,3346.255,3346.765,3343.835,3346.335,0.0524 +1745191500000,3346.365,3348.825,3344.535,3348.455,0.0557 +1745191800000,3348.485,3350.625,3347.075,3347.075,0.049 +1745192100000,3347.095,3348.095,3344.645,3346.965,0.0512 +1745192400000,3346.965,3347.035,3343.365,3346.195,0.0356 +1745192700000,3346.545,3349.185,3346.475,3349.065,0.045 +1745193000000,3348.995,3349.515,3346.615,3346.895,0.0418 +1745193300000,3346.965,3348.875,3344.325,3347.975,0.065 +1745193600000,3348.295,3354.045,3347.285,3353.375,0.2839 +1745193900000,3353.405,3355.025,3352.405,3353.435,0.113 +1745194200000,3353.455,3356.055,3352.215,3353.945,0.2242 +1745194500000,3353.915,3355.395,3352.495,3355.005,0.162 +1745194800000,3355.055,3355.415,3351.975,3352.995,0.2265 +1745195100000,3353.005,3355.865,3352.935,3355.365,0.2867 +1745195400000,3355.335,3359.385,3355.119,3358.655,0.1925 +1745195700000,3358.655,3364.245,3357.165,3360.635,0.4 +1745196000000,3360.565,3370.545,3359.405,3369.595,0.4405 +1745196300000,3369.395,3369.495,3365.365,3365.895,0.2365 +1745196600000,3365.965,3369.535,3364.635,3367.235,0.1247 +1745196900000,3367.195,3368.895,3364.835,3368.525,0.1364 +1745197200000,3368.555,3373.885,3368.145,3369.995,0.4454 +1745197500000,3370.195,3376.335,3369.125,3373.255,0.7876 +1745197800000,3373.275,3375.425,3371.015,3373.545,0.5137 +1745198100000,3373.535,3375.705,3372.865,3373.525,0.8205 +1745198400000,3373.485,3374.485,3367.055,3373.315,0.2927 +1745198700000,3373.215,3373.215,3370.185,3370.815,0.1788 +1745199000000,3370.865,3374.365,3370.115,3373.575,0.1466 +1745199300000,3373.575,3375.955,3372.185,3375.775,0.1123 +1745199600000,3375.755,3377.015,3375.235,3375.985,0.1112 +1745199900000,3375.965,3376.965,3371.585,3373.405,0.126 +1745200200000,3373.345,3377.705,3373.255,3377.115,0.1287 +1745200500000,3377.085,3378.285,3375.665,3377.395,0.1058 +1745200800000,3377.445,3382.425,3377.425,3379.085,0.1666 +1745201100000,3379.135,3380.665,3377.525,3377.845,0.1166 +1745201400000,3377.845,3378.225,3373.935,3377.345,0.1384 +1745201700000,3377.345,3380.375,3376.325,3379.795,0.0905 +1745202000000,3379.755,3381.915,3379.005,3379.965,0.0773 +1745202300000,3380.005,3381.645,3379.215,3381.325,0.0875 +1745202600000,3381.365,3382.055,3379.295,3380.275,0.1135 +1745202900000,3380.365,3384.015,3379.405,3383.635,0.1117 +1745203200000,3383.595,3384.325,3381.805,3382.545,0.1344 +1745203500000,3382.455,3383.935,3381.795,3382.655,0.0977 +1745203800000,3382.685,3384.465,3382.305,3383.865,0.0676 +1745204100000,3383.795,3384.875,3382.515,3384.615,0.1894 +1745204400000,3384.585,3385.115,3381.395,3382.535,0.2878 +1745204700000,3382.665,3383.585,3380.525,3381.975,0.1027 +1745205000000,3381.925,3383.325,3380.235,3380.925,0.1126 +1745205300000,3380.915,3382.005,3378.065,3379.565,0.1076 +1745205600000,3379.565,3381.265,3378.795,3381.005,0.0757 +1745205900000,3381.075,3383.095,3381.005,3382.185,0.0934 +1745206200000,3382.205,3384.635,3382.205,3384.155,0.0604 +1745206500000,3384.085,3384.985,3383.495,3383.495,0.0662 +1745206800000,3383.455,3383.635,3382.205,3382.845,0.1043 +1745207100000,3382.865,3383.705,3382.085,3382.815,0.0512 +1745207400000,3382.785,3384.465,3382.445,3382.705,0.0469 +1745207700000,3382.685,3383.345,3381.805,3382.205,0.0708 +1745208000000,3382.175,3382.175,3377.295,3377.365,0.1602 +1745208300000,3377.285,3378.315,3375.205,3377.845,0.151 +1745208600000,3377.835,3377.835,3373.275,3373.295,0.2896 +1745208900000,3373.295,3374.335,3368.845,3372.225,0.3276 +1745209200000,3372.275,3375.015,3372.085,3375.015,0.0927 +1745209500000,3375.015,3376.545,3372.975,3374.325,0.5889 +1745209800000,3374.335,3374.915,3373.265,3374.485,0.236 +1745210100000,3374.455,3376.745,3374.175,3376.535,0.0481 +1745210400000,3376.485,3376.885,3375.395,3376.845,0.0457 +1745210700000,3376.915,3376.915,3374.945,3375.345,0.0668 +1745211000000,3375.305,3375.975,3374.955,3375.075,0.0385 +1745211300000,3375.125,3376.195,3373.845,3376.195,0.1035 +1745211600000,3376.175,3381.875,3375.965,3381.755,0.0862 +1745211900000,3381.929,3385.665,3380.295,3381.705,0.2287 +1745212200000,3381.725,3382.835,3375.415,3382.525,0.2405 +1745212500000,3382.515,3382.945,3378.645,3379.765,0.0926 +1745212800000,3379.715,3381.045,3379.205,3379.265,0.0395 +1745213100000,3379.325,3381.915,3378.765,3381.575,0.0544 +1745213400000,3381.575,3384.175,3380.345,3382.125,0.1489 +1745213700000,3382.035,3382.605,3379.415,3379.905,0.0864 +1745214000000,3379.995,3383.005,3379.495,3382.565,0.067 +1745214300000,3382.535,3383.875,3381.455,3382.145,0.0685 +1745214600000,3382.215,3383.775,3381.875,3383.745,0.0608 +1745214900000,3383.755,3385.695,3382.985,3385.195,0.0853 +1745215200000,3385.175,3386.765,3383.345,3385.365,0.1287 +1745215500000,3385.295,3388.565,3382.125,3386.785,0.1641 +1745215800000,3386.765,3389.395,3386.685,3387.825,0.1388 +1745216100000,3387.855,3389.375,3387.015,3389.105,0.0846 +1745216400000,3389.135,3390.245,3388.485,3389.695,0.1089 +1745216700000,3389.725,3390.685,3387.835,3389.285,0.0969 +1745217000000,3389.325,3390.895,3387.595,3388.715,0.1325 +1745217300000,3388.815,3391.485,3387.615,3390.355,0.1085 +1745217600000,3390.355,3391.505,3389.455,3390.715,0.1153 +1745217900000,3390.815,3391.905,3389.375,3390.995,0.1016 +1745218200000,3390.785,3392.955,3390.645,3391.485,0.0976 +1745218500000,3391.355,3392.315,3391.055,3391.985,0.0708 +1745218800000,3391.755,3394.465,3390.505,3394.015,0.1438 +1745219100000,3394.015,3394.375,3392.175,3394.335,0.1262 +1745219400000,3394.375,3394.775,3392.885,3393.515,0.069 +1745219700000,3393.485,3394.625,3392.605,3394.625,0.0841 +1745220000000,3394.635,3395.855,3392.395,3395.335,0.1562 +1745220300000,3395.285,3395.435,3392.995,3394.115,0.1169 +1745220600000,3394.125,3395.395,3393.425,3395.195,0.0896 +1745220900000,3395.225,3395.225,3392.195,3392.525,0.1185 +1745221200000,3392.545,3392.545,3390.615,3391.265,0.1699 +1745221500000,3391.285,3391.355,3385.705,3386.085,0.2281 +1745221800000,3386.105,3387.435,3381.575,3385.215,0.1816 +1745222100000,3384.985,3385.995,3383.605,3384.845,0.2174 +1745222400000,3384.839,3387.435,3384.715,3386.955,0.1367 +1745222700000,3386.965,3386.965,3384.295,3384.975,0.0855 +1745223000000,3384.855,3385.535,3383.395,3385.105,0.0834 +1745223300000,3385.105,3387.505,3383.705,3386.805,0.1199 +1745223600000,3386.825,3388.745,3386.495,3388.025,0.1198 +1745223900000,3388.015,3389.875,3388.015,3389.015,0.0929 +1745224200000,3389.115,3390.045,3387.365,3388.185,0.0833 +1745224500000,3388.225,3388.795,3386.905,3387.655,0.0749 +1745224800000,3387.545,3389.975,3387.545,3389.855,0.0772 +1745225100000,3389.905,3394.055,3389.905,3391.605,0.1208 +1745225400000,3391.685,3393.785,3391.495,3392.595,0.0853 +1745225700000,3392.585,3394.035,3391.935,3392.565,0.0677 +1745226000000,3392.615,3393.155,3391.945,3392.945,0.0757 +1745226300000,3392.945,3393.395,3392.515,3393.275,0.0627 +1745226600000,3393.275,3396.195,3393.145,3394.135,0.1512 +1745226900000,3394.115,3394.675,3391.525,3393.615,0.1362 +1745227200000,3393.635,3395.255,3393.505,3393.885,0.1061 +1745227500000,3393.895,3396.905,3393.055,3395.625,0.1053 +1745227800000,3395.625,3395.665,3393.185,3395.355,0.1398 +1745228100000,3395.335,3395.925,3394.705,3395.275,0.0902 +1745228400000,3395.335,3396.025,3394.915,3395.205,0.0566 +1745228700000,3395.245,3395.275,3392.405,3392.645,0.0963 +1745229000000,3392.595,3394.995,3390.635,3394.175,0.1455 +1745229300000,3394.165,3394.965,3393.765,3394.645,0.1002 +1745229600000,3394.655,3394.775,3392.635,3393.475,0.1031 +1745229900000,3393.475,3394.515,3392.875,3392.875,0.0625 +1745230200000,3392.945,3396.685,3392.645,3396.685,0.0741 +1745230500000,3396.655,3397.515,3395.575,3396.945,0.0848 +1745230800000,3396.965,3397.515,3396.075,3396.085,0.0641 +1745231100000,3396.125,3396.905,3394.505,3395.605,0.0759 +1745231400000,3395.575,3396.255,3394.545,3394.835,0.0806 +1745231700000,3394.845,3394.845,3391.935,3393.325,0.1344 +1745232000000,3393.145,3393.935,3391.925,3392.485,0.1102 +1745232300000,3392.475,3393.515,3391.765,3392.965,0.105 +1745232600000,3392.965,3394.915,3392.965,3394.275,0.0932 +1745232900000,3394.255,3396.635,3394.115,3394.655,0.1357 +1745233200000,3394.545,3394.635,3392.955,3394.465,0.1166 +1745233500000,3394.465,3394.675,3392.275,3392.455,0.0817 +1745233800000,3392.475,3392.935,3386.095,3388.635,0.149 +1745234100000,3388.655,3390.035,3386.385,3389.885,0.158 +1745234400000,3389.935,3391.105,3387.385,3390.245,0.0982 +1745234700000,3390.255,3392.605,3387.585,3392.495,0.1416 +1745235000000,3392.515,3397.325,3392.435,3396.705,0.1019 +1745235300000,3396.775,3400.145,3394.925,3398.735,0.2282 +1745235600000,3398.695,3403.725,3398.675,3403.235,0.1807 +1745235900000,3403.425,3405.085,3401.545,3403.595,0.1534 +1745236200000,3403.595,3405.315,3402.755,3404.585,0.0902 +1745236500000,3404.625,3405.725,3403.615,3404.285,0.146 +1745236800000,3404.315,3406.535,3404.235,3404.325,0.212 +1745237100000,3404.345,3405.625,3403.255,3403.415,0.1277 +1745237400000,3403.425,3404.165,3401.425,3402.395,0.1309 +1745237700000,3402.455,3407.695,3402.265,3406.355,0.1018 +1745238000000,3406.315,3407.595,3399.295,3400.135,0.3812 +1745238300000,3400.135,3403.045,3397.745,3398.175,0.2071 +1745238600000,3398.145,3403.385,3397.405,3403.385,0.2254 +1745238900000,3403.455,3404.275,3401.955,3402.775,0.1037 +1745239200000,3402.725,3407.125,3401.875,3407.095,0.1049 +1745239500000,3407.075,3410.325,3406.545,3409.385,0.1167 +1745239800000,3409.395,3411.185,3408.155,3410.495,0.0714 +1745240100000,3410.515,3415.535,3410.415,3414.695,0.104 +1745240400000,3414.655,3422.205,3414.425,3420.945,0.3409 +1745240700000,3421.015,3424.225,3419.409,3421.035,0.1574 +1745241000000,3421.005,3422.275,3418.595,3420.435,0.1906 +1745241300000,3420.495,3421.495,3416.205,3417.615,0.1348 +1745241600000,3417.675,3418.525,3414.135,3414.185,0.1221 +1745241900000,3414.115,3416.755,3412.405,3416.495,0.1638 +1745242200000,3416.265,3420.325,3404.795,3407.235,0.3127 +1745242500000,3407.255,3414.375,3405.125,3414.185,0.2396 +1745242800000,3414.285,3419.365,3412.605,3416.605,0.2325 +1745243100000,3416.665,3423.035,3414.465,3422.165,0.1964 +1745243400000,3422.205,3426.625,3418.645,3424.115,0.24 +1745243700000,3423.765,3423.945,3418.725,3420.175,0.1665 +1745244000000,3420.145,3424.595,3418.955,3424.455,0.1516 +1745244300000,3424.435,3429.525,3423.485,3429.095,0.1775 +1745244600000,3429.005,3430.015,3424.595,3426.315,0.2031 +1745244900000,3426.305,3427.875,3424.985,3427.005,0.1613 +1745245200000,3427.025,3428.195,3421.065,3423.845,0.1912 +1745245500000,3423.815,3429.305,3421.615,3426.055,0.3522 +1745245800000,3426.365,3427.405,3422.315,3422.715,0.6885 +1745246100000,3422.755,3423.275,3414.995,3419.865,0.7377 +1745246400000,3419.925,3420.035,3415.245,3417.925,0.6416 +1745246700000,3417.865,3418.625,3411.045,3411.415,0.3575 +1745247000000,3411.395,3414.745,3408.735,3413.295,0.258 +1745247300000,3413.235,3417.535,3413.165,3416.405,0.3416 +1745247600000,3416.405,3418.495,3413.235,3415.695,0.2434 +1745247900000,3415.725,3416.865,3407.405,3410.725,0.1868 +1745248200000,3410.705,3414.715,3409.495,3411.645,0.176 +1745248500000,3411.625,3418.025,3410.905,3417.165,0.1625 +1745248800000,3417.165,3419.225,3415.895,3418.875,0.2305 +1745249100000,3418.925,3420.915,3417.435,3420.465,0.1122 +1745249400000,3420.485,3420.965,3414.545,3418.075,0.1316 +1745249700000,3418.105,3424.185,3417.705,3422.875,0.1661 +1745250000000,3422.885,3425.985,3422.665,3423.235,0.2341 +1745250300000,3423.235,3424.085,3420.695,3422.275,0.1556 +1745250600000,3422.235,3422.235,3418.385,3420.735,0.1059 +1745250900000,3420.665,3422.755,3419.415,3422.695,0.1991 +1745251200000,3422.685,3424.005,3421.155,3421.705,0.1089 +1745251500000,3421.635,3421.865,3415.565,3418.055,0.2419 +1745251800000,3418.245,3419.055,3416.365,3416.365,0.067 +1745252100000,3416.405,3416.885,3414.205,3414.205,0.073 +1745252400000,3414.185,3416.985,3413.505,3415.685,0.0807 +1745252700000,3415.665,3416.195,3413.225,3414.275,0.0717 +1745253000000,3414.175,3415.345,3412.515,3413.245,0.0809 +1745253300000,3413.225,3414.725,3410.925,3412.725,0.0857 +1745253600000,3412.695,3414.015,3409.945,3412.985,0.1132 +1745253900000,3413.035,3415.025,3412.835,3413.155,0.062 +1745254200000,3413.185,3414.965,3413.145,3414.755,0.063 +1745254500000,3414.665,3416.025,3412.565,3414.355,0.0918 +1745254800000,3414.415,3414.885,3408.615,3409.025,0.1509 +1745255100000,3409.045,3410.315,3405.825,3410.285,0.1326 +1745255400000,3410.325,3410.945,3408.625,3408.865,0.0777 +1745255700000,3408.845,3411.585,3407.985,3408.605,0.1025 +1745256000000,3408.635,3412.295,3408.325,3412.295,0.1145 +1745256300000,3412.335,3415.205,3410.745,3413.935,0.1283 +1745256600000,3413.915,3417.915,3413.915,3417.585,0.0969 +1745256900000,3417.545,3419.655,3416.815,3419.655,0.0887 +1745257200000,3419.715,3421.075,3417.585,3417.615,0.0925 +1745257500000,3417.595,3419.285,3416.945,3419.275,0.0838 +1745257800000,3419.285,3420.515,3418.695,3419.985,0.0602 +1745258100000,3419.975,3422.705,3419.885,3422.265,0.0965 +1745258400000,3422.235,3424.145,3421.565,3424.095,0.1372 +1745258700000,3424.135,3424.615,3418.645,3419.735,0.1875 +1745259000000,3419.685,3419.835,3418.645,3419.495,0.082 +1745259300000,3419.489,3420.055,3417.895,3418.335,0.0704 +1745259600000,3418.295,3423.965,3417.445,3423.865,0.1362 +1745259900000,3423.845,3424.805,3422.135,3424.625,0.1007 +1745260200000,3424.475,3426.425,3424.475,3425.935,0.0833 +1745260500000,3425.965,3426.445,3425.015,3425.565,0.0575 +1745260800000,3425.625,3426.075,3424.255,3425.585,0.1209 +1745261100000,3425.615,3426.365,3424.835,3426.125,0.0729 +1745261400000,3426.185,3426.435,3425.715,3426.045,0.0831 +1745261700000,3425.955,3426.475,3424.725,3426.105,0.1699 +1745262000000,3426.179,3427.785,3425.335,3427.215,0.1767 +1745262300000,3427.235,3430.355,3427.235,3429.795,0.1478 +1745262600000,3429.805,3430.105,3427.455,3427.675,0.1858 +1745262900000,3427.675,3429.105,3426.725,3428.535,0.1523 +1745263200000,3428.505,3428.555,3426.235,3427.515,0.0662 +1745263500000,3427.465,3427.525,3421.645,3421.785,0.1108 +1745263800000,3421.755,3423.945,3420.195,3421.185,0.1581 +1745264100000,3421.185,3422.455,3420.735,3420.795,0.1146 +1745264400000,3420.825,3421.575,3418.135,3418.185,0.0918 +1745264700000,3418.245,3420.985,3417.275,3420.905,0.1009 +1745265000000,3420.825,3421.755,3419.815,3419.885,0.0937 +1745265300000,3419.915,3423.795,3418.905,3423.275,0.1242 +1745265600000,3423.325,3424.075,3420.385,3420.665,0.0501 +1745265900000,3420.685,3421.515,3419.575,3420.045,0.0297 +1745266200000,3419.985,3421.155,3419.505,3420.795,0.0383 +1745266500000,3421.435,3421.745,3420.655,3421.625,0.0426 +1745266800000,3421.615,3423.385,3421.155,3423.315,0.0456 +1745267100000,3423.355,3423.385,3422.025,3422.145,0.0366 +1745267400000,3422.095,3422.755,3421.825,3422.195,0.0194 +1745267700000,3422.165,3423.665,3421.335,3423.495,0.0236 +1745268000000,3423.535,3425.185,3423.295,3424.005,0.0351 +1745268300000,3423.985,3425.075,3423.525,3424.675,0.0359 +1745268600000,3424.665,3426.935,3424.545,3425.785,0.0518 +1745268900000,3425.705,3425.795,3422.895,3422.895,0.1319 +1745272800000,3423.815,3428.115,3423.065,3427.605,0.1632 +1745273100000,3427.595,3430.745,3427.515,3428.835,0.0616 +1745273400000,3428.945,3433.255,3428.465,3431.915,0.0646 +1745273700000,3431.935,3432.995,3430.605,3432.975,0.0663 +1745274000000,3433.005,3435.615,3430.665,3433.895,0.0947 +1745274300000,3433.865,3435.755,3433.385,3433.395,0.0509 +1745274600000,3433.205,3433.215,3430.215,3430.225,0.0507 +1745274900000,3430.245,3431.235,3428.895,3429.705,0.0387 +1745275200000,3429.685,3430.225,3428.625,3430.025,0.0238 +1745275500000,3430.125,3433.415,3430.085,3432.435,0.078 +1745275800000,3432.435,3433.435,3431.745,3431.925,0.0452 +1745276100000,3431.915,3431.955,3427.775,3430.685,0.2371 +1745276400000,3430.685,3432.205,3430.245,3430.785,0.1725 +1745276700000,3430.835,3431.435,3428.855,3430.135,0.179 +1745277000000,3430.075,3434.415,3430.075,3433.575,0.0599 +1745277300000,3433.595,3441.175,3433.595,3440.625,0.1239 +1745277600000,3440.635,3441.375,3436.735,3437.175,0.0953 +1745277900000,3437.205,3441.215,3436.965,3441.195,0.063 +1745278200000,3441.175,3442.435,3439.745,3440.165,0.0746 +1745278500000,3440.165,3444.045,3440.165,3441.205,0.3144 +1745278800000,3441.185,3443.135,3439.485,3441.605,0.2977 +1745279100000,3441.605,3441.605,3434.445,3435.985,0.5019 +1745279400000,3436.085,3436.685,3431.455,3435.855,0.3234 +1745279700000,3435.875,3436.975,3433.465,3434.954,0.245 +1745280000000,3434.986,3435.065,3411.075,3418.705,0.4964 +1745280300000,3418.705,3421.635,3415.785,3418.425,0.2006 +1745280600000,3418.355,3420.615,3414.975,3417.075,0.1325 +1745280900000,3416.759,3426.395,3415.075,3424.465,0.1755 +1745281200000,3424.435,3431.595,3424.235,3430.983,0.207 +1745281500000,3431.015,3431.075,3426.725,3427.535,0.1329 +1745281800000,3427.515,3429.715,3421.815,3421.925,0.1164 +1745282100000,3422.095,3423.895,3418.285,3421.215,0.1263 +1745282400000,3421.185,3426.415,3419.925,3424.565,0.1157 +1745282700000,3424.595,3426.985,3422.675,3426.915,0.0703 +1745283000000,3426.815,3427.045,3422.775,3424.795,0.075 +1745283300000,3424.795,3426.235,3421.675,3425.245,0.1079 +1745283600000,3425.285,3431.465,3421.165,3429.815,0.2347 +1745283900000,3429.805,3433.865,3429.775,3431.825,0.1509 +1745284200000,3431.865,3434.075,3428.645,3433.545,0.1446 +1745284500000,3433.755,3436.245,3431.725,3435.625,0.1679 +1745284800000,3435.655,3441.115,3435.515,3439.715,0.1797 +1745285100000,3439.725,3440.135,3437.395,3439.625,0.1375 +1745285400000,3439.635,3444.415,3437.355,3444.395,0.1585 +1745285700000,3444.415,3452.875,3443.055,3450.045,0.4652 +1745286000000,3450.045,3450.675,3446.815,3450.355,0.2699 +1745286300000,3450.355,3454.985,3449.095,3452.075,0.7807 +1745286600000,3452.145,3453.885,3448.195,3453.285,0.4266 +1745286900000,3453.265,3454.425,3449.395,3452.775,0.1595 +1745287200000,3452.805,3453.365,3444.195,3446.705,0.2098 +1745287500000,3447.105,3448.445,3442.855,3444.285,0.2025 +1745287800000,3444.325,3450.075,3441.825,3449.505,0.1693 +1745288100000,3449.475,3452.775,3449.395,3451.455,0.0969 +1745288400000,3451.475,3457.755,3451.235,3453.705,0.1154 +1745288700000,3453.735,3455.895,3452.585,3455.755,0.0841 +1745289000000,3455.635,3462.175,3452.845,3460.185,0.1629 +1745289300000,3460.545,3462.955,3458.865,3462.685,0.13 +1745289600000,3462.745,3468.695,3462.595,3467.965,0.1699 +1745289900000,3467.995,3473.105,3467.315,3469.495,0.2042 +1745290200000,3469.445,3471.301,3465.645,3470.893,0.147 +1745290500000,3470.925,3475.905,3470.685,3473.035,0.3061 +1745290800000,3473.035,3477.775,3471.995,3473.135,0.6827 +1745291100000,3473.235,3476.445,3472.275,3473.365,0.0862 +1745291400000,3473.685,3476.545,3472.265,3476.055,0.1195 +1745291700000,3476.245,3485.085,3476.005,3484.395,0.2276 +1745292000000,3484.375,3486.615,3480.525,3486.615,0.3558 +1745292300000,3486.465,3488.975,3483.885,3488.425,0.2253 +1745292600000,3488.745,3491.105,3484.445,3485.875,0.1489 +1745292900000,3485.515,3487.795,3483.365,3486.365,0.1264 +1745293200000,3486.335,3494.625,3486.335,3490.185,0.2024 +1745293500000,3490.165,3491.145,3487.095,3490.255,0.1128 +1745293800000,3490.285,3491.675,3487.705,3488.995,0.1783 +1745294100000,3488.965,3489.215,3486.685,3487.655,0.089 +1745294400000,3487.745,3488.325,3481.475,3483.605,0.1311 +1745294700000,3483.635,3486.285,3482.295,3483.425,0.1137 +1745295000000,3483.355,3485.665,3479.015,3481.455,0.1506 +1745295300000,3481.515,3485.365,3480.825,3485.265,0.0872 +1745295600000,3485.235,3485.595,3480.755,3481.875,0.0775 +1745295900000,3481.985,3483.425,3479.755,3483.085,0.0926 +1745296200000,3483.075,3483.885,3481.255,3482.985,0.0895 +1745296500000,3482.885,3484.185,3481.165,3483.535,0.0916 +1745296800000,3483.625,3483.825,3479.965,3481.465,0.0939 +1745297100000,3481.455,3482.285,3480.625,3481.215,0.0281 +1745297400000,3481.115,3482.165,3479.465,3481.935,0.0607 +1745297700000,3481.975,3487.075,3481.925,3484.275,0.0957 +1745298000000,3484.255,3486.595,3483.225,3484.145,0.0876 +1745298300000,3484.195,3484.635,3479.765,3479.955,0.1132 +1745298600000,3479.925,3480.645,3477.275,3479.355,0.106 +1745298900000,3479.365,3479.685,3477.175,3478.925,0.0778 +1745299200000,3478.975,3480.645,3477.705,3478.035,0.097 +1745299500000,3478.115,3482.075,3477.905,3480.315,0.1355 +1745299800000,3480.355,3481.475,3473.175,3479.275,0.2279 +1745300100000,3479.275,3482.575,3477.425,3482.045,0.1731 +1745300400000,3482.045,3488.175,3481.305,3487.885,0.1399 +1745300700000,3487.885,3490.345,3487.475,3489.285,0.1565 +1745301000000,3489.285,3493.045,3488.105,3492.505,0.1637 +1745301300000,3492.505,3495.355,3488.265,3494.135,0.2107 +1745301600000,3494.145,3494.625,3487.395,3489.835,0.6907 +1745301900000,3489.845,3494.635,3489.155,3492.525,0.4638 +1745302200000,3492.575,3498.285,3491.785,3497.165,0.2691 +1745302500000,3497.135,3499.915,3493.915,3495.375,0.3359 +1745302800000,3495.295,3495.545,3484.285,3485.645,0.201 +1745303100000,3485.775,3488.895,3482.265,3488.335,0.1742 +1745303400000,3488.285,3488.315,3476.435,3479.473,0.2023 +1745303700000,3479.405,3483.075,3476.285,3480.005,0.1887 +1745304000000,3480.015,3485.615,3479.165,3485.565,0.1632 +1745304300000,3485.525,3490.665,3483.325,3483.945,0.1629 +1745304600000,3483.945,3485.325,3474.975,3479.095,0.1784 +1745304900000,3479.055,3482.455,3476.615,3479.515,0.2613 +1745305200000,3479.505,3480.445,3474.845,3476.165,0.6354 +1745305500000,3476.195,3476.395,3469.765,3474.035,0.2508 +1745305800000,3474.015,3474.515,3460.195,3461.625,0.2751 +1745306100000,3461.795,3470.315,3460.585,3467.905,0.1936 +1745306400000,3467.925,3470.295,3466.605,3468.405,0.147 +1745306700000,3468.375,3471.175,3465.085,3465.135,0.1299 +1745307000000,3465.095,3473.035,3464.835,3472.945,0.1746 +1745307300000,3473.045,3477.305,3472.695,3476.605,0.1237 +1745307600000,3476.565,3479.695,3472.625,3473.535,0.1232 +1745307900000,3473.505,3473.835,3469.185,3470.305,0.0874 +1745308200000,3470.285,3473.705,3469.125,3470.165,0.1162 +1745308500000,3470.145,3470.145,3467.445,3468.155,0.1636 +1745308800000,3468.355,3472.475,3467.325,3471.645,0.1512 +1745309100000,3471.665,3471.925,3465.485,3467.945,0.1115 +1745309400000,3468.035,3469.355,3467.005,3469.005,0.069 +1745309700000,3468.905,3469.135,3466.145,3466.325,0.2486 +1745310000000,3466.345,3467.265,3462.625,3463.035,1.2784 +1745310300000,3463.029,3466.425,3462.845,3464.095,0.3601 +1745310600000,3464.095,3464.565,3461.845,3463.955,0.109 +1745310900000,3463.645,3463.645,3451.595,3456.605,0.251 +1745311200000,3456.545,3458.425,3450.705,3450.875,0.165 +1745311500000,3450.855,3452.465,3448.285,3452.205,0.3717 +1745311800000,3452.205,3454.105,3445.735,3446.595,0.2327 +1745312100000,3446.585,3447.245,3442.775,3443.725,0.1702 +1745312400000,3443.755,3452.655,3443.535,3447.195,0.2567 +1745312700000,3447.175,3455.675,3446.545,3452.665,0.2368 +1745313000000,3452.695,3456.895,3452.305,3454.165,0.1473 +1745313300000,3454.155,3458.245,3453.535,3455.165,0.113 +1745313600000,3455.225,3457.225,3454.405,3457.225,0.1449 +1745313900000,3457.245,3458.565,3454.875,3456.145,0.0928 +1745314200000,3456.145,3456.935,3452.745,3453.275,0.213 +1745314500000,3453.245,3454.845,3450.695,3454.845,0.5462 +1745314800000,3454.905,3457.175,3454.545,3456.295,0.1169 +1745315100000,3456.325,3457.395,3455.095,3455.515,0.0993 +1745315400000,3455.565,3456.245,3450.855,3451.655,0.1127 +1745315700000,3451.685,3455.435,3451.565,3454.515,0.3525 +1745316000000,3454.555,3462.465,3454.485,3462.165,0.2182 +1745316300000,3462.165,3468.049,3462.105,3464.655,0.2512 +1745316600000,3464.595,3466.745,3463.325,3465.345,0.1674 +1745316900000,3465.295,3465.305,3459.875,3460.935,0.1066 +1745317200000,3461.025,3461.215,3455.685,3457.245,0.3998 +1745317500000,3457.245,3458.795,3455.035,3457.615,0.3155 +1745317800000,3457.635,3460.965,3454.165,3460.225,0.142 +1745318100000,3460.205,3462.995,3457.395,3457.835,0.1158 +1745318400000,3457.825,3458.365,3455.275,3457.835,0.0961 +1745318700000,3457.875,3458.135,3451.355,3452.815,0.1199 +1745319000000,3452.785,3457.315,3451.135,3455.175,0.098 +1745319300000,3455.145,3456.155,3452.115,3452.165,0.0802 +1745319600000,3452.145,3453.075,3448.095,3450.525,0.1162 +1745319900000,3450.555,3454.895,3448.745,3453.915,0.1309 +1745320200000,3453.895,3456.975,3453.055,3455.835,0.0863 +1745320500000,3455.855,3458.655,3455.565,3456.545,0.0897 +1745320800000,3456.545,3456.655,3450.425,3452.225,0.1945 +1745321100000,3452.195,3453.695,3449.845,3452.645,0.0725 +1745321400000,3452.625,3453.545,3448.935,3450.585,0.1679 +1745321700000,3450.655,3452.765,3447.845,3452.455,0.2552 +1745322000000,3452.455,3454.315,3451.125,3452.935,0.1453 +1745322300000,3452.985,3457.135,3452.665,3455.635,0.083 +1745322600000,3455.555,3461.025,3455.555,3458.425,0.0874 +1745322900000,3458.475,3459.605,3456.545,3456.545,0.1014 +1745323200000,3456.525,3459.735,3453.165,3457.805,0.2599 +1745323500000,3457.915,3458.585,3452.395,3455.105,0.1214 +1745323800000,3455.405,3457.445,3453.915,3455.985,0.1012 +1745324100000,3456.025,3462.355,3456.025,3460.665,0.1317 +1745324400000,3460.665,3464.655,3451.275,3452.945,0.217 +1745324700000,3452.985,3456.325,3450.995,3454.355,0.2305 +1745325000000,3454.285,3454.875,3451.345,3451.525,0.1072 +1745325300000,3451.435,3454.245,3447.095,3447.395,0.1447 +1745325600000,3447.275,3448.855,3441.405,3445.325,0.2281 +1745325900000,3445.305,3445.615,3434.725,3435.025,0.1765 +1745326200000,3435.015,3436.555,3424.285,3429.555,0.2441 +1745326500000,3429.415,3432.835,3423.955,3431.365,0.1655 +1745326800000,3431.245,3436.055,3424.845,3424.845,0.2342 +1745327100000,3425.245,3438.285,3420.215,3436.575,0.2704 +1745327400000,3436.555,3444.245,3435.865,3443.065,0.218 +1745327700000,3443.025,3443.305,3435.915,3435.935,0.1986 +1745328000000,3435.925,3446.085,3435.055,3445.235,0.1823 +1745328300000,3445.285,3449.475,3443.385,3443.395,0.1643 +1745328600000,3443.325,3444.875,3433.765,3433.945,0.2708 +1745328900000,3434.005,3436.095,3424.215,3424.545,0.2435 +1745329200000,3424.545,3426.735,3410.645,3411.675,0.3163 +1745329500000,3411.615,3427.455,3408.065,3421.505,0.2975 +1745329800000,3421.445,3430.565,3421.445,3425.715,0.263 +1745330100000,3425.685,3427.975,3417.885,3418.345,0.235 +1745330400000,3418.365,3433.205,3417.725,3430.275,0.2205 +1745330700000,3430.255,3434.985,3425.465,3425.745,0.2175 +1745331000000,3425.795,3432.245,3424.465,3430.505,0.1831 +1745331300000,3430.545,3433.515,3424.385,3424.495,0.1638 +1745331600000,3424.505,3428.935,3423.175,3427.725,0.1469 +1745331900000,3427.695,3433.065,3427.125,3431.905,0.1377 +1745332200000,3432.015,3438.455,3431.555,3437.365,0.1628 +1745332500000,3437.395,3438.825,3433.085,3434.235,0.1875 +1745332800000,3434.225,3436.025,3431.245,3431.245,0.133 +1745333100000,3431.145,3431.315,3424.765,3428.225,0.1446 +1745333400000,3428.275,3429.595,3424.985,3425.405,0.1084 +1745333700000,3425.215,3429.975,3424.355,3429.825,0.0868 +1745334000000,3429.835,3432.955,3427.855,3428.445,0.1037 +1745334300000,3428.465,3429.505,3419.035,3420.485,0.1574 +1745334600000,3420.485,3426.125,3420.435,3425.955,0.1675 +1745334900000,3425.955,3427.425,3423.565,3423.565,0.1091 +1745335200000,3423.275,3426.905,3420.165,3421.665,0.1054 +1745335500000,3421.595,3421.875,3411.765,3412.305,0.1408 +1745335800000,3412.225,3420.075,3410.055,3419.935,0.2186 +1745336100000,3419.945,3425.335,3417.775,3425.335,0.1285 +1745336400000,3425.395,3429.285,3424.525,3428.905,0.1608 +1745336700000,3428.865,3429.145,3421.945,3421.965,0.1321 +1745337000000,3422.005,3425.515,3421.765,3425.455,0.1405 +1745337300000,3425.425,3429.805,3414.315,3417.465,0.1925 +1745337600000,3417.375,3420.685,3404.875,3415.865,0.3662 +1745337900000,3415.955,3419.215,3410.585,3417.925,0.2036 +1745338200000,3417.795,3418.125,3412.155,3413.705,0.1686 +1745338500000,3413.975,3414.095,3398.625,3400.385,0.2939 +1745338800000,3400.855,3400.865,3391.345,3397.775,0.2692 +1745339100000,3397.995,3398.575,3384.885,3386.485,0.3053 +1745339400000,3386.665,3390.465,3378.605,3389.655,0.2857 +1745339700000,3389.615,3392.025,3372.505,3376.675,0.3443 +1745340000000,3376.615,3383.905,3371.855,3383.615,0.309 +1745340300000,3383.595,3388.035,3381.265,3385.825,0.2185 +1745340600000,3385.915,3386.105,3382.395,3383.805,0.1488 +1745340900000,3383.815,3394.325,3383.695,3392.785,0.1383 +1745341200000,3392.885,3394.825,3385.805,3391.085,0.1432 +1745341500000,3390.855,3392.935,3386.395,3391.435,0.1555 +1745341800000,3391.285,3398.115,3389.155,3396.335,0.1846 +1745342100000,3396.365,3403.205,3395.535,3401.295,0.1905 +1745342400000,3401.285,3407.135,3400.635,3403.035,0.1959 +1745342700000,3403.055,3410.125,3402.695,3407.165,0.1871 +1745343000000,3406.855,3407.645,3401.205,3402.185,0.1391 +1745343300000,3402.275,3402.765,3398.165,3398.425,0.1135 +1745343600000,3398.325,3400.695,3395.675,3396.035,0.1153 +1745343900000,3396.015,3398.875,3395.455,3398.685,0.1006 +1745344200000,3398.735,3404.529,3398.285,3403.985,0.1641 +1745344500000,3403.955,3403.955,3401.035,3401.575,0.1008 +1745344800000,3401.595,3402.195,3396.885,3398.545,0.0961 +1745345100000,3398.645,3400.125,3392.495,3393.965,0.0986 +1745345400000,3394.005,3398.495,3393.935,3397.265,0.0632 +1745345700000,3397.105,3397.525,3392.845,3392.845,0.0719 +1745346000000,3392.845,3393.335,3388.405,3389.955,0.1067 +1745346300000,3389.905,3389.905,3385.805,3388.345,0.1052 +1745346600000,3388.355,3390.715,3387.175,3390.265,0.0809 +1745346900000,3390.245,3391.495,3385.715,3385.985,0.0898 +1745347200000,3386.015,3386.195,3380.795,3382.105,0.1634 +1745347500000,3382.135,3382.135,3377.795,3378.345,0.1332 +1745347800000,3378.355,3379.885,3373.565,3373.855,0.1569 +1745348100000,3373.915,3382.005,3372.995,3381.305,0.1172 +1745348400000,3381.305,3385.615,3380.975,3384.475,0.1592 +1745348700000,3384.285,3385.265,3381.605,3382.445,0.1062 +1745349000000,3382.465,3383.115,3380.535,3381.445,0.1322 +1745349300000,3381.525,3384.135,3377.995,3379.175,0.1648 +1745349600000,3379.165,3381.475,3378.495,3379.535,0.1061 +1745349900000,3379.495,3380.655,3375.345,3375.345,0.1883 +1745350200000,3375.345,3375.345,3367.815,3368.425,0.262 +1745350500000,3368.395,3375.195,3366.525,3372.245,0.209 +1745350800000,3372.245,3376.955,3372.055,3374.575,0.1847 +1745351100000,3374.605,3375.445,3370.365,3370.475,0.1501 +1745351400000,3370.475,3375.815,3369.465,3375.755,0.1782 +1745351700000,3375.865,3377.685,3374.045,3374.505,0.2552 +1745352000000,3374.499,3379.605,3372.915,3378.205,0.1901 +1745352300000,3378.165,3381.485,3376.925,3379.045,0.0888 +1745352600000,3379.065,3382.135,3377.595,3381.885,0.0834 +1745352900000,3381.875,3382.265,3380.385,3381.995,0.0654 +1745353200000,3381.995,3381.995,3379.325,3381.025,0.0405 +1745353500000,3381.275,3382.505,3380.725,3381.155,0.0539 +1745353800000,3381.105,3381.595,3379.555,3380.115,0.0483 +1745354100000,3380.095,3380.505,3377.845,3380.175,0.0463 +1745354400000,3379.765,3380.035,3376.525,3379.655,0.0595 +1745354700000,3379.745,3380.155,3377.705,3379.835,0.0355 +1745355000000,3379.555,3382.485,3377.005,3381.835,0.0511 +1745355300000,3381.855,3382.075,3380.045,3380.075,0.0444 +1745359200000,3349.515,3349.515,3312.625,3325.715,0.2564 +1745359500000,3325.675,3338.235,3315.825,3331.995,0.2786 +1745359800000,3332.025,3346.325,3331.965,3334.775,0.2808 +1745360100000,3334.775,3336.065,3325.025,3328.075,0.2798 +1745360400000,3328.145,3333.565,3325.815,3330.465,0.0906 +1745360700000,3330.425,3333.675,3317.645,3317.645,0.2398 +1745361000000,3317.955,3327.923,3314.295,3326.283,0.2299 +1745361300000,3326.27,3332.035,3322.245,3329.115,0.1281 +1745361600000,3329.051,3333.235,3327.335,3332.095,0.0981 +1745361900000,3332.095,3333.865,3328.235,3331.315,0.1334 +1745362200000,3331.325,3331.325,3323.045,3326.085,0.148 +1745362500000,3326.085,3328.655,3324.745,3327.255,0.1631 +1745362800000,3327.145,3334.605,3325.945,3334.575,0.3404 +1745363100000,3334.505,3339.545,3333.305,3339.445,0.3177 +1745363400000,3339.535,3341.125,3335.965,3340.705,0.0753 +1745363700000,3340.755,3349.795,3340.745,3345.565,0.0987 +1745364000000,3345.555,3349.645,3341.575,3341.575,0.0841 +1745364300000,3341.515,3344.465,3337.485,3339.335,0.0778 +1745364600000,3339.715,3341.365,3335.305,3336.065,0.0706 +1745364900000,3336.095,3337.715,3332.475,3335.745,0.0651 +1745365200000,3335.765,3341.005,3334.795,3337.775,0.0926 +1745365500000,3337.835,3340.795,3336.595,3338.875,0.1284 +1745365800000,3338.875,3340.405,3336.925,3337.125,0.1104 +1745366100000,3337.125,3337.305,3331.785,3336.315,0.1419 +1745366400000,3336.345,3339.895,3334.025,3337.975,0.1954 +1745366700000,3337.935,3340.375,3336.595,3339.875,0.1052 +1745367000000,3339.835,3342.825,3339.615,3342.825,0.0839 +1745367300000,3342.765,3343.915,3340.975,3342.415,0.1302 +1745367600000,3342.195,3342.675,3338.595,3342.495,0.1609 +1745367900000,3342.425,3352.445,3341.795,3350.635,0.1155 +1745368200000,3350.565,3357.545,3350.445,3351.925,0.1414 +1745368500000,3351.865,3357.605,3351.795,3355.045,0.1756 +1745368800000,3355.005,3358.005,3353.675,3356.915,0.3791 +1745369100000,3356.935,3362.015,3356.095,3360.535,0.278 +1745369400000,3360.875,3369.415,3360.875,3369.395,0.2818 +1745369700000,3369.355,3370.915,3365.195,3367.695,0.2572 +1745370000000,3367.665,3380.255,3364.195,3364.195,0.5292 +1745370300000,3364.195,3370.605,3359.885,3367.765,0.6056 +1745370600000,3367.645,3374.605,3366.605,3371.445,0.2766 +1745370900000,3371.425,3377.135,3371.425,3373.455,0.2167 +1745371200000,3373.515,3376.795,3369.595,3370.745,0.2193 +1745371500000,3370.545,3372.505,3366.025,3368.085,0.3672 +1745371800000,3368.115,3370.515,3358.605,3362.115,0.3191 +1745372100000,3362.155,3373.935,3361.245,3373.125,0.2669 +1745372400000,3372.945,3386.015,3372.805,3385.555,0.2238 +1745372700000,3385.525,3386.375,3377.995,3380.835,0.3725 +1745373000000,3380.825,3386.155,3380.405,3384.115,0.4154 +1745373300000,3384.255,3385.345,3377.195,3378.865,0.4575 +1745373600000,3378.865,3379.185,3374.435,3379.065,0.1915 +1745373900000,3379.045,3379.705,3372.525,3372.895,0.257 +1745374200000,3372.905,3375.855,3370.885,3371.835,0.1416 +1745374500000,3371.985,3373.295,3371.095,3372.325,0.0686 +1745374800000,3372.265,3372.745,3368.325,3372.565,0.1761 +1745375100000,3372.545,3372.965,3371.085,3372.955,0.0578 +1745375400000,3373.015,3374.885,3370.125,3371.955,0.3443 +1745375700000,3371.985,3372.205,3361.935,3362.655,0.3637 +1745376000000,3362.505,3365.925,3357.685,3362.115,0.2318 +1745376300000,3362.095,3363.555,3357.445,3358.805,0.3412 +1745376600000,3358.785,3361.975,3356.395,3357.955,0.1926 +1745376900000,3357.945,3361.015,3348.175,3353.935,0.3331 +1745377200000,3353.895,3355.415,3344.125,3344.485,0.2076 +1745377500000,3344.265,3347.475,3341.885,3343.155,0.2247 +1745377800000,3343.155,3345.105,3328.695,3335.905,0.3648 +1745378100000,3335.925,3339.655,3330.565,3338.725,0.2469 +1745378400000,3338.735,3340.855,3333.345,3338.585,0.2398 +1745378700000,3338.695,3340.635,3332.865,3334.905,0.2228 +1745379000000,3334.915,3339.375,3334.915,3338.345,0.1008 +1745379300000,3337.925,3342.265,3337.515,3341.435,0.1336 +1745379600000,3341.445,3344.495,3338.325,3344.495,0.1497 +1745379900000,3344.555,3346.635,3341.525,3341.885,0.1378 +1745380200000,3342.005,3342.125,3334.935,3340.115,0.2181 +1745380500000,3340.105,3340.135,3337.515,3338.715,0.067 +1745380800000,3338.755,3341.265,3337.255,3339.345,0.0652 +1745381100000,3339.295,3343.035,3339.275,3341.585,0.054 +1745381400000,3341.585,3342.235,3339.765,3339.985,0.0438 +1745381700000,3339.955,3342.835,3337.155,3337.995,0.1055 +1745382000000,3337.925,3338.295,3335.415,3335.995,0.0536 +1745382300000,3335.845,3339.935,3335.845,3339.185,0.049 +1745382600000,3339.105,3341.125,3337.825,3341.115,0.038 +1745382900000,3340.945,3344.395,3339.855,3344.335,0.055 +1745383200000,3344.365,3345.295,3343.635,3344.925,0.0545 +1745383500000,3344.935,3346.945,3342.395,3343.785,0.0969 +1745383800000,3343.735,3346.355,3342.945,3344.645,0.0723 +1745384100000,3345.085,3346.495,3344.225,3346.445,0.0353 +1745384400000,3346.475,3347.065,3343.475,3343.635,0.0629 +1745384700000,3343.635,3346.265,3341.445,3343.415,0.1295 +1745385000000,3343.415,3347.305,3341.995,3346.155,0.353 +1745385300000,3346.685,3349.055,3346.005,3347.385,0.1576 +1745385600000,3347.375,3348.735,3344.985,3345.595,0.1967 +1745385900000,3345.515,3345.845,3335.845,3338.545,0.3352 +1745386200000,3338.525,3342.405,3336.015,3340.625,0.2164 +1745386500000,3340.655,3342.395,3327.315,3327.315,0.4728 +1745386800000,3327.445,3328.605,3318.015,3325.615,0.3747 +1745387100000,3325.495,3326.015,3315.565,3317.625,0.3182 +1745387400000,3317.845,3322.245,3315.645,3321.635,0.2146 +1745387700000,3321.655,3322.065,3317.075,3318.725,0.2375 +1745388000000,3318.675,3320.795,3308,3309.965,0.333 +1745388300000,3309.945,3316.165,3309.525,3313.345,0.2615 +1745388600000,3313.335,3317.045,3309.415,3316.295,0.2339 +1745388900000,3316.315,3324.355,3313.865,3321.825,0.2472 +1745389200000,3322.075,3325.735,3319.365,3319.815,0.208 +1745389500000,3319.835,3322.115,3316.675,3322.095,0.2156 +1745389800000,3322.125,3322.705,3319.455,3321.745,0.1464 +1745390100000,3321.765,3322.385,3317.685,3318.735,0.1782 +1745390400000,3318.505,3320.995,3312.275,3312.555,0.1815 +1745390700000,3312.535,3317.715,3311.895,3316.295,0.16 +1745391000000,3316.075,3316.345,3296.905,3298.255,0.2711 +1745391300000,3298.295,3303.245,3291.165,3300.805,0.2217 +1745391600000,3300.905,3310.305,3300.905,3310.145,0.2112 +1745391900000,3310.405,3312.435,3307.545,3310.345,0.2094 +1745392200000,3310.329,3310.695,3305.775,3307.525,0.1712 +1745392500000,3307.555,3307.835,3302.945,3305.515,0.1836 +1745392800000,3305.515,3307.545,3303.005,3306.655,0.1259 +1745393100000,3306.605,3310.725,3305.825,3308.745,0.1359 +1745393400000,3308.675,3312.085,3307.115,3310.345,0.169 +1745393700000,3310.245,3313.375,3309.125,3312.115,0.1444 +1745394000000,3312.155,3318.305,3311.985,3317.855,0.093 +1745394300000,3317.835,3317.835,3313.195,3313.665,0.0915 +1745394600000,3313.745,3319.185,3313.055,3318.855,0.0842 +1745394900000,3318.895,3320.225,3317.065,3318.835,0.0849 +1745395200000,3318.785,3319.175,3315.125,3317.215,0.1325 +1745395500000,3317.195,3318.135,3312.775,3314.695,0.1086 +1745395800000,3314.705,3315.145,3305.285,3306.085,0.202 +1745396100000,3306.185,3311.905,3305.465,3309.515,0.1168 +1745396400000,3309.535,3315.525,3309.385,3315.505,0.0742 +1745396700000,3315.485,3316.735,3313.825,3315.475,0.0869 +1745397000000,3315.385,3317.355,3314.195,3314.395,0.0719 +1745397300000,3314.495,3318.585,3314.105,3316.215,0.0799 +1745397600000,3316.185,3318.725,3315.955,3317.155,0.0652 +1745397900000,3317.175,3319.175,3316.825,3317.385,0.0435 +1745398200000,3317.655,3320.375,3317.155,3320.115,0.0462 +1745398500000,3320.175,3321.325,3319.015,3321.295,0.0548 +1745398800000,3321.405,3327.005,3320.035,3327.005,0.1227 +1745399100000,3326.975,3328.745,3325.335,3328.175,0.2806 +1745399400000,3328.175,3332.635,3327.505,3331.555,0.1531 +1745399700000,3331.615,3337.135,3329.325,3336.925,0.1468 +1745400000000,3336.925,3340.255,3335.425,3337.155,0.1678 +1745400300000,3337.165,3338.385,3334.175,3335.195,0.1703 +1745400600000,3335.385,3335.615,3331.285,3334.855,0.1801 +1745400900000,3334.825,3337.545,3334.715,3334.955,0.0753 +1745401200000,3335.085,3335.555,3328.535,3331.245,0.1189 +1745401500000,3331.275,3331.305,3327.435,3328.055,0.1096 +1745401800000,3327.825,3327.825,3322.305,3323.275,0.0986 +1745402100000,3323.185,3323.655,3316.985,3317.385,0.1034 +1745402400000,3317.345,3326.925,3316.395,3326.145,0.11 +1745402700000,3326.125,3328.175,3324.935,3326.215,0.0598 +1745403000000,3326.165,3330.235,3324.575,3328.425,0.0717 +1745403300000,3328.075,3328.595,3325.825,3326.675,0.0818 +1745403600000,3326.655,3329.495,3326.355,3328.955,0.0533 +1745403900000,3328.895,3334.375,3325.465,3333.875,0.0762 +1745404200000,3333.865,3336.015,3329.255,3331.065,0.0964 +1745404500000,3331.365,3332.185,3327.365,3329.555,0.1054 +1745404800000,3329.555,3330.435,3327.135,3329.745,0.0484 +1745405100000,3329.765,3329.835,3326.245,3326.605,0.0756 +1745405400000,3326.685,3331.435,3325.045,3331.435,0.0904 +1745405700000,3331.355,3332.165,3328.875,3329.835,0.0853 +1745406000000,3329.725,3329.725,3321.335,3324.925,0.0781 +1745406300000,3324.875,3327.315,3323.325,3324.955,0.0673 +1745406600000,3324.925,3332.015,3324.445,3331.165,0.0626 +1745406900000,3331.365,3336.135,3330.225,3334.815,0.0825 +1745407200000,3334.795,3338.225,3332.145,3337.125,0.1349 +1745407500000,3336.965,3338.895,3333.745,3335.695,0.0908 +1745407800000,3335.665,3336.945,3331.905,3335.805,0.0763 +1745408100000,3335.585,3336.995,3333.865,3333.865,0.0474 +1745408400000,3333.845,3336.225,3332.225,3334.225,0.0612 +1745408700000,3334.285,3334.465,3329.485,3332.775,0.0811 +1745409000000,3332.525,3332.595,3324.475,3324.475,0.0706 +1745409300000,3324.435,3326.965,3321.835,3324.33,0.1281 +1745409600000,3324.355,3325.355,3320.065,3322.545,0.2404 +1745409900000,3322.465,3323.315,3318.305,3318.745,0.1642 +1745410200000,3318.875,3319.715,3313.435,3317.755,0.1913 +1745410500000,3317.755,3323.615,3315.255,3323.505,0.1557 +1745410800000,3323.675,3330.335,3323.305,3328.955,0.3917 +1745411100000,3328.955,3333.055,3327.685,3329.155,0.2055 +1745411400000,3329.175,3329.175,3320.885,3323.255,0.1592 +1745411700000,3323.205,3325.555,3318.125,3324.075,0.1753 +1745412000000,3324.085,3324.615,3317.375,3319.695,0.1408 +1745412300000,3319.655,3320.295,3317.295,3317.695,0.133 +1745412600000,3317.689,3317.715,3313.795,3316.245,0.3622 +1745412900000,3315.955,3316.755,3310.405,3310.585,0.4953 +1745413200000,3310.525,3313.595,3305.325,3307.945,0.7719 +1745413500000,3307.939,3309.675,3304.265,3305.555,0.6434 +1745413800000,3305.555,3311.885,3304.465,3305.525,0.5695 +1745414100000,3305.515,3306.605,3299.915,3300.525,0.4267 +1745414400000,3300.525,3309.395,3300.425,3306.225,0.608 +1745414700000,3306.225,3307.975,3297.995,3299.605,0.6324 +1745415000000,3299.575,3303.145,3293.535,3301.335,1.1075 +1745415300000,3301.285,3304.245,3283.645,3287.145,0.591 +1745415600000,3287.185,3292.605,3281.005,3291.695,0.337 +1745415900000,3291.695,3294.275,3278.915,3278.995,0.2845 +1745416200000,3278.975,3282.315,3271.875,3275.325,0.3586 +1745416500000,3275.345,3278.545,3270.775,3277.215,0.1862 +1745416800000,3275.785,3277.235,3261.385,3265.275,0.3071 +1745417100000,3265.285,3273.685,3261.385,3262.885,0.3446 +1745417400000,3262.825,3269.955,3259.485,3269.475,0.2762 +1745417700000,3269.535,3280.195,3268.205,3278.455,0.5785 +1745418000000,3278.725,3284.495,3276.175,3280.705,0.8722 +1745418300000,3280.685,3280.905,3271.675,3275.055,0.2302 +1745418600000,3275.055,3279.625,3270.945,3276.595,0.256 +1745418900000,3276.645,3279.825,3272.545,3278.195,0.2417 +1745419200000,3278.165,3288.645,3277.425,3288.645,0.2333 +1745419500000,3288.365,3296.095,3287.805,3295.745,0.4418 +1745419800000,3295.715,3296.06,3286.295,3291.465,0.2959 +1745420100000,3291.555,3291.595,3285.265,3287.055,0.2297 +1745420400000,3287.135,3294.035,3282.845,3285.035,0.3687 +1745420700000,3285.055,3291.465,3284.845,3286.845,0.1886 +1745421000000,3286.885,3286.885,3276.885,3277.145,0.2241 +1745421300000,3277.135,3278.835,3274.055,3275.075,0.2324 +1745421600000,3275.105,3283.435,3268.615,3279.575,0.3989 +1745421900000,3279.435,3282.105,3274.595,3276.285,0.2193 +1745422200000,3276.565,3279.705,3268.755,3271.425,0.2309 +1745422500000,3271.455,3280.035,3271.195,3277.785,0.1508 +1745422800000,3277.805,3281.565,3273.565,3281.065,0.2047 +1745423100000,3281.085,3287.575,3280.685,3283.795,0.3794 +1745423400000,3283.825,3287.705,3282.875,3284.735,0.2188 +1745423700000,3284.655,3285.335,3275.195,3280.045,0.1957 +1745424000000,3280.395,3285.745,3278.785,3284.835,0.2176 +1745424300000,3284.835,3288.805,3284.015,3288.775,0.1576 +1745424600000,3288.835,3289.285,3283.935,3287.725,0.4964 +1745424900000,3287.795,3291.955,3287.515,3291.085,0.3798 +1745425200000,3291.095,3294.045,3290.675,3293.595,0.3382 +1745425500000,3293.595,3294.495,3289.925,3291.625,0.1526 +1745425800000,3291.655,3293.885,3288.935,3293.885,0.109 +1745426100000,3293.915,3298.795,3293.235,3298.165,0.1609 +1745426400000,3298.155,3299.625,3295.595,3297.975,0.1288 +1745426700000,3297.965,3305.505,3295.875,3302.785,0.1643 +1745427000000,3302.795,3303.165,3297.415,3297.415,0.1488 +1745427300000,3297.395,3298.465,3294.615,3294.795,0.1031 +1745427600000,3294.745,3301.395,3294.705,3300.195,0.1368 +1745427900000,3300.205,3300.715,3295.645,3295.675,0.2679 +1745428200000,3295.745,3295.765,3288.985,3289.245,0.2408 +1745428500000,3289.165,3289.525,3283.385,3287.035,0.1648 +1745428800000,3287.035,3289.305,3285.395,3287.535,0.1031 +1745429100000,3287.385,3287.385,3281.355,3282.155,0.1763 +1745429400000,3282.185,3282.965,3277.585,3282.745,0.1213 +1745429700000,3283.355,3284.295,3280.965,3281.925,0.0727 +1745430000000,3281.805,3283.775,3279.435,3282.895,0.0902 +1745430300000,3282.865,3284.305,3281.565,3282.885,0.0679 +1745430600000,3282.935,3283.625,3280.775,3282.595,0.0672 +1745430900000,3282.785,3283.455,3279.796,3280.945,0.0711 +1745431200000,3280.995,3282.655,3279.325,3279.675,0.0529 +1745431500000,3279.605,3282.585,3277.645,3282.565,0.0592 +1745431800000,3282.585,3286.295,3282.385,3285.595,0.0532 +1745432100000,3285.625,3286.785,3284.785,3285.435,0.0695 +1745432400000,3285.575,3286.155,3278.995,3279.255,0.1054 +1745432700000,3279.415,3281.995,3279.115,3280.085,0.0773 +1745433000000,3280.175,3281.805,3279.495,3279.695,0.0614 +1745433300000,3279.595,3281.465,3278.955,3279.975,0.0537 +1745433600000,3279.905,3280.345,3277.545,3280.185,0.059 +1745433900000,3280.355,3282.395,3279.875,3282.225,0.0423 +1745434200000,3282.125,3283.695,3280.795,3280.835,0.0381 +1745434500000,3280.895,3282.815,3280.865,3282.655,0.0532 +1745434800000,3282.505,3285.425,3282.475,3284.745,0.0746 +1745435100000,3284.755,3287.435,3284.665,3287.435,0.0704 +1745435400000,3289.225,3292.365,3288.645,3289.345,0.1365 +1745435700000,3289.345,3293.565,3288.545,3291.805,0.2034 +1745436000000,3291.815,3294.415,3289.875,3293.105,0.1949 +1745436300000,3293.105,3296.365,3292.885,3295.585,0.2147 +1745436600000,3295.579,3295.925,3290.985,3292.255,0.1347 +1745436900000,3292.205,3294.055,3290.545,3292.535,0.167 +1745437200000,3292.529,3295.785,3291.425,3295.335,0.1456 +1745437500000,3295.255,3297.065,3292.185,3292.185,0.1444 +1745437800000,3292.215,3294.075,3290.325,3293.165,0.1263 +1745438100000,3293.165,3294.565,3291.985,3293.635,0.2113 +1745438400000,3293.695,3294.575,3291.795,3293.685,0.0832 +1745438700000,3293.765,3294.605,3291.385,3294.555,0.0676 +1745439000000,3294.675,3295.555,3292.405,3293.075,0.0676 +1745439300000,3293.085,3294.675,3292.575,3293.835,0.0842 +1745439600000,3293.855,3294.505,3293.225,3293.475,0.1111 +1745439900000,3293.265,3293.585,3289.455,3289.975,0.1191 +1745440200000,3290.005,3290.145,3283.675,3285.785,0.0954 +1745440500000,3285.805,3288.655,3285.375,3285.905,0.0544 +1745440800000,3285.905,3288.935,3285.905,3288.705,0.0725 +1745441100000,3289.105,3289.325,3286.475,3289.205,0.0839 +1745441400000,3289.165,3289.705,3287.485,3289.115,0.0602 +1745441700000,3288.995,3289.525,3287.665,3287.805,0.0565 +1745445600000,3288.865,3306.165,3288.035,3305.885,0.1113 +1745445900000,3305.645,3311.115,3304.865,3309.205,0.1307 +1745446200000,3309.195,3311.045,3308.025,3309.835,0.052 +1745446500000,3309.815,3310.415,3304.905,3308.175,0.0716 +1745446800000,3308.215,3310.905,3306.835,3310.905,0.0606 +1745447100000,3310.965,3310.985,3309.015,3310.645,0.1232 +1745447400000,3310.435,3310.925,3308.905,3310.835,0.0626 +1745447700000,3310.855,3315.745,3308.295,3315.165,0.242 +1745448000000,3315.225,3315.285,3312.765,3313.875,0.0647 +1745448300000,3313.875,3314.595,3310.655,3310.735,0.0485 +1745448600000,3310.725,3312.155,3308.025,3308.065,0.0392 +1745448900000,3308.145,3310.115,3307.475,3308.745,0.0784 +1745449200000,3308.785,3311.245,3308.625,3310.385,0.1863 +1745449500000,3310.375,3311.435,3307.815,3309.125,0.1799 +1745449800000,3308.805,3311.085,3308.725,3310.245,0.0262 +1745450100000,3310.165,3311.415,3309.865,3311.045,0.0279 +1745450400000,3310.665,3311.525,3309.015,3310.355,0.0349 +1745450700000,3310.335,3311.915,3309.935,3310.945,0.0325 +1745451000000,3310.965,3313.085,3310.915,3312.785,0.0244 +1745451300000,3312.565,3313.795,3311.905,3313.385,0.0229 +1745451600000,3313.355,3313.495,3310.095,3311.595,0.0333 +1745451900000,3311.665,3314.695,3311.135,3314.315,0.0378 +1745452200000,3314.295,3316.695,3312.875,3312.885,0.3007 +1745452500000,3312.915,3316.325,3312.005,3316.145,0.0631 +1745452800000,3316.165,3316.605,3313.915,3314.855,0.1283 +1745453100000,3314.825,3318.025,3313.035,3317.165,0.0843 +1745453400000,3317.175,3321.255,3317.145,3321.145,0.1206 +1745453700000,3321.165,3323.215,3319.065,3323.005,0.1025 +1745454000000,3323.035,3324.855,3321.015,3324.215,0.1118 +1745454300000,3324.195,3335.035,3323.265,3334.475,0.5954 +1745454600000,3334.685,3338.805,3332.305,3336.055,0.5365 +1745454900000,3336.115,3338.825,3332.495,3333.035,0.186 +1745455200000,3333.065,3333.975,3329.465,3332.835,0.1517 +1745455500000,3332.795,3334.345,3330.725,3330.725,0.1052 +1745455800000,3330.585,3333.145,3328.875,3332.095,0.0828 +1745456100000,3332.085,3334.975,3329.505,3331.455,0.107 +1745456400000,3331.435,3339.935,3330.225,3339.445,0.5584 +1745456700000,3339.445,3347.775,3339.015,3344.655,0.2829 +1745457000000,3344.635,3348.735,3341.565,3347.925,0.2503 +1745457300000,3347.745,3358.285,3346.385,3354.115,0.2952 +1745457600000,3354.095,3360.985,3353.815,3360.765,0.2 +1745457900000,3360.585,3360.735,3356.085,3359.165,0.2075 +1745458200000,3359.175,3361.055,3356.535,3357.635,0.2037 +1745458500000,3357.725,3367.015,3354.565,3365.945,0.2588 +1745458800000,3365.915,3366.705,3360.135,3361.625,0.3337 +1745459100000,3361.575,3364.855,3357.475,3357.645,0.1684 +1745459400000,3357.695,3358.145,3349.925,3351.645,0.2418 +1745459700000,3351.635,3357.475,3348.155,3357.345,0.4024 +1745460000000,3357.345,3363.325,3357.155,3358.505,0.9624 +1745460300000,3358.445,3360.045,3352.685,3358.125,0.2344 +1745460600000,3358.085,3359.555,3355.895,3356.215,0.1397 +1745460900000,3356.115,3359.075,3353.695,3354.305,0.1258 +1745461200000,3354.485,3355.375,3349.315,3352.435,0.1637 +1745461500000,3352.355,3354.415,3351.285,3353.875,0.0746 +1745461800000,3353.795,3355.365,3350.525,3350.715,0.1477 +1745462100000,3350.675,3350.895,3337.955,3342.825,0.2831 +1745462400000,3342.825,3342.865,3335.558,3341.475,0.2188 +1745462700000,3341.385,3344.885,3337.635,3343.815,0.7717 +1745463000000,3344.265,3344.935,3338.445,3341.395,0.1373 +1745463300000,3341.405,3344.475,3340.825,3341.615,0.1939 +1745463600000,3341.615,3342.305,3339.115,3340.795,0.3575 +1745463900000,3340.815,3341.935,3338.085,3338.625,0.13 +1745464200000,3338.625,3339.955,3331.715,3333.745,0.1569 +1745464500000,3333.735,3337.775,3332.655,3335.685,0.1312 +1745464800000,3335.655,3335.655,3326.135,3328.785,0.1582 +1745465100000,3328.785,3333.175,3326.635,3330.105,0.3853 +1745465400000,3330.105,3330.505,3322.055,3323.045,0.2938 +1745465700000,3323.045,3326.965,3320.225,3324.045,0.1438 +1745466000000,3323.905,3328.045,3322.885,3326.715,0.3541 +1745466300000,3326.715,3329.505,3326.055,3327.915,0.3507 +1745466600000,3327.915,3329.185,3327.325,3328.095,0.2078 +1745466900000,3328.185,3329.215,3326.725,3326.885,0.2119 +1745467200000,3326.735,3329.345,3326.565,3327.585,0.211 +1745467500000,3327.615,3327.755,3326.105,3327.305,0.2321 +1745467800000,3327.315,3331.595,3326.495,3330.675,0.2987 +1745468100000,3330.415,3330.565,3326.775,3328.065,0.1168 +1745468400000,3328.035,3328.315,3325.485,3326.685,0.0423 +1745468700000,3326.665,3328.765,3326.505,3328.485,0.0733 +1745469000000,3328.435,3329.855,3326.435,3328.895,0.046 +1745469300000,3328.925,3330.645,3328.185,3330.075,0.0599 +1745469600000,3330.075,3330.735,3326.545,3327.325,0.2612 +1745469900000,3327.245,3329.565,3326.665,3327.875,0.2348 +1745470200000,3327.895,3328.955,3325.605,3328.685,0.1114 +1745470500000,3328.715,3329.635,3325.555,3325.805,0.1206 +1745470800000,3325.835,3327.435,3325.105,3326.115,0.088 +1745471100000,3326.125,3328.195,3324.805,3324.815,0.105 +1745471400000,3324.845,3326.215,3323.395,3325.665,0.1736 +1745471700000,3325.655,3327.465,3324.295,3327.115,0.1217 +1745472000000,3327.175,3327.665,3321.945,3323.135,0.1732 +1745472300000,3323.035,3325.045,3322.925,3324.495,0.0666 +1745472600000,3324.535,3325.815,3320.205,3324.585,0.2364 +1745472900000,3324.565,3334.845,3324.485,3332.075,0.1783 +1745473200000,3332.385,3335.215,3329.975,3330.705,0.2711 +1745473500000,3330.705,3333.625,3330.705,3331.885,0.1217 +1745473800000,3331.905,3332.755,3327.575,3327.925,0.1526 +1745474100000,3327.885,3327.885,3320.995,3323.215,0.4042 +1745474400000,3323.215,3325.465,3318.575,3325.445,0.2601 +1745474700000,3325.475,3326.315,3322.755,3325.975,0.1021 +1745475000000,3325.965,3327.565,3321.975,3323.045,0.1823 +1745475300000,3323.015,3323.305,3314.005,3317.935,0.2358 +1745475600000,3317.935,3322.925,3316.615,3322.705,0.1232 +1745475900000,3322.735,3324.925,3318.705,3319.675,0.1215 +1745476200000,3319.625,3321.185,3318.145,3319.595,0.0896 +1745476500000,3319.515,3319.815,3316.725,3318.355,0.1084 +1745476800000,3318.165,3319.905,3314.835,3319.895,0.2615 +1745477100000,3319.865,3322.525,3319.645,3321.555,0.1395 +1745477400000,3321.525,3327.895,3320.625,3324.625,0.1619 +1745477700000,3324.635,3326.885,3321.855,3324.285,0.227 +1745478000000,3324.245,3335.745,3324.025,3334.685,0.1307 +1745478300000,3334.465,3338.315,3333.795,3338.075,0.2071 +1745478600000,3338.175,3339.605,3335.565,3337.455,0.0943 +1745478900000,3337.685,3338.075,3328.915,3331.705,0.3996 +1745479200000,3331.735,3333.035,3327.225,3328.385,0.3748 +1745479500000,3328.405,3331.045,3326.055,3330.125,0.0927 +1745479800000,3329.735,3330.255,3327.395,3327.395,0.0865 +1745480100000,3327.675,3328.325,3322.615,3323.405,0.095 +1745480400000,3323.385,3329.835,3323.255,3329.605,0.1033 +1745480700000,3329.625,3333.805,3328.405,3332.825,0.0788 +1745481000000,3333.015,3336.005,3331.885,3334.075,0.0703 +1745481300000,3333.975,3336.275,3332.745,3333.485,0.0616 +1745481600000,3333.415,3333.555,3329.745,3330.855,0.086 +1745481900000,3330.825,3334.115,3329.845,3331.535,0.078 +1745482200000,3331.555,3332.825,3330.025,3332.205,0.0591 +1745482500000,3332.225,3334.995,3329.765,3330.145,0.0809 +1745482800000,3330.085,3331.115,3326.925,3331.035,0.0724 +1745483100000,3330.995,3333.645,3330.345,3332.735,0.066 +1745483400000,3332.765,3334.705,3331.525,3334.705,0.0571 +1745483700000,3334.735,3335.405,3331.575,3333.205,0.0793 +1745484000000,3333.315,3338.605,3332.725,3336.815,0.1165 +1745484300000,3336.845,3339.865,3336.295,3339.465,0.0765 +1745484600000,3339.425,3341.295,3336.955,3337.755,0.1707 +1745484900000,3337.735,3338.435,3335.155,3335.815,0.0837 +1745485200000,3335.885,3339.455,3335.135,3339.415,0.1177 +1745485500000,3339.435,3342.545,3338.795,3339.925,0.1152 +1745485800000,3339.955,3340.755,3335.495,3337.415,0.1043 +1745486100000,3337.285,3338.915,3336.355,3336.595,0.0573 +1745486400000,3336.565,3337.525,3335.435,3336.855,0.0585 +1745486700000,3336.725,3336.735,3334.455,3334.715,0.1093 +1745487000000,3335.425,3335.615,3329.775,3330.015,0.119 +1745487300000,3330.085,3330.605,3328.145,3330.445,0.0675 +1745487600000,3330.545,3331.015,3327.885,3329.925,0.1019 +1745487900000,3329.945,3331.735,3325.085,3328.595,0.1001 +1745488200000,3328.685,3330.225,3327.975,3329.905,0.0661 +1745488500000,3330.135,3336.155,3329.905,3335.435,0.0949 +1745488800000,3335.525,3336.455,3332.305,3333.795,0.0723 +1745489100000,3333.845,3335.035,3332.895,3334.915,0.0624 +1745489400000,3334.935,3334.995,3331.605,3332.985,0.0469 +1745489700000,3333.025,3333.285,3327.715,3328.755,0.094 +1745490000000,3328.905,3330.305,3325.835,3330.265,0.0773 +1745490300000,3329.855,3331.005,3329.665,3330.325,0.0441 +1745490600000,3330.305,3331.815,3329.175,3331.485,0.0538 +1745490900000,3331.575,3331.605,3329.515,3329.725,0.0384 +1745491200000,3329.765,3330.725,3326.995,3330.265,0.0596 +1745491500000,3330.295,3331.735,3329.305,3331.045,0.0511 +1745491800000,3331.025,3332.115,3329.265,3331.915,0.0628 +1745492100000,3331.865,3333.685,3325.375,3329.705,0.128 +1745492400000,3329.345,3333.785,3329.345,3331.285,0.093 +1745492700000,3331.255,3335.335,3330.745,3334.845,0.0632 +1745493000000,3334.775,3335.405,3332.775,3334.095,0.0653 +1745493300000,3334.145,3338.055,3334.145,3337.325,0.0634 +1745493600000,3337.265,3340.585,3336.665,3340.115,0.0627 +1745493900000,3340.095,3342.115,3339.125,3341.315,0.0742 +1745494200000,3341.275,3343.595,3339.155,3342.105,0.0967 +1745494500000,3342.175,3342.175,3338.275,3338.275,0.0977 +1745494800000,3338.175,3339.315,3336.035,3337.195,0.1143 +1745495100000,3337.395,3339.755,3336.245,3339.105,0.0598 +1745495400000,3339.125,3339.275,3336.715,3338.135,0.0759 +1745495700000,3338.165,3339.335,3334.715,3336.665,0.0804 +1745496000000,3336.635,3341.045,3336.635,3338.735,0.2347 +1745496300000,3338.805,3338.805,3335.715,3336.605,0.1649 +1745496600000,3336.605,3338.215,3335.705,3336.785,0.1371 +1745496900000,3336.785,3339.445,3336.385,3339.435,0.1357 +1745497200000,3339.399,3340.255,3335.645,3336.955,0.2373 +1745497500000,3337.105,3339.095,3335.865,3336.555,0.1216 +1745497800000,3335.915,3341.685,3335.545,3341.205,0.0859 +1745498100000,3341.325,3343.865,3340.475,3343.035,0.1481 +1745498400000,3343.035,3344.425,3337.085,3337.905,0.1338 +1745498700000,3337.815,3340.515,3336.415,3338.035,0.1506 +1745499000000,3338.025,3341.205,3338.025,3340.035,0.1405 +1745499300000,3339.985,3341.175,3335.215,3335.695,0.1377 +1745499600000,3335.665,3335.895,3329.575,3332.395,0.2272 +1745499900000,3332.425,3336.025,3330.735,3334.495,0.2329 +1745500200000,3334.475,3334.475,3327.755,3328.595,0.2155 +1745500500000,3328.625,3329.575,3326.285,3327.095,0.1592 +1745500800000,3327.105,3331.915,3324.735,3330.695,0.1835 +1745501100000,3330.695,3332.795,3328.705,3330.285,0.1322 +1745501400000,3330.285,3333.325,3321.845,3326.755,0.3485 +1745501700000,3326.755,3326.755,3319.785,3323.185,0.3366 +1745502000000,3323.175,3323.235,3315.855,3316.205,0.2453 +1745502300000,3316.215,3320.565,3314.635,3315.505,0.2906 +1745502600000,3315.465,3315.595,3312.235,3314.065,0.2198 +1745502900000,3314.035,3317.725,3312.475,3314.995,0.1807 +1745503200000,3314.555,3317.975,3310.855,3311.855,0.1965 +1745503500000,3311.875,3312.265,3306.245,3308.995,0.2525 +1745503800000,3309.055,3315.465,3307.875,3313.515,0.3597 +1745504100000,3313.525,3314.215,3308.335,3309.385,0.2876 +1745504400000,3309.435,3315.675,3309.095,3315.295,0.2664 +1745504700000,3315.305,3319.685,3313.865,3317.985,0.3623 +1745505000000,3317.995,3324.895,3317.745,3320.875,0.2852 +1745505300000,3320.865,3322.915,3316.625,3320.565,0.2177 +1745505600000,3320.605,3326.925,3319.385,3326.265,0.2213 +1745505900000,3326.265,3330.155,3325.525,3327.895,0.2546 +1745506200000,3327.865,3328.265,3325.265,3327.585,0.2218 +1745506500000,3327.505,3329.055,3324.205,3327.215,0.1608 +1745506800000,3327.185,3327.355,3322.055,3322.305,0.3386 +1745507100000,3322.305,3326.355,3322.105,3324.795,0.343 +1745507400000,3324.885,3327.085,3323.415,3325.375,0.297 +1745507700000,3325.445,3327.565,3319.245,3320.685,0.3716 +1745508000000,3320.645,3321.575,3319.325,3320.485,0.1443 +1745508300000,3320.535,3325.075,3320.465,3323.825,0.2107 +1745508600000,3323.775,3329.525,3323.715,3328.495,0.1935 +1745508900000,3328.515,3329.335,3324.225,3326.005,0.2343 +1745509200000,3326.005,3327.425,3323.255,3323.915,0.2152 +1745509500000,3324.035,3324.535,3320.475,3324.535,0.1795 +1745509800000,3324.565,3328.655,3323.945,3328.365,0.1446 +1745510100000,3328.405,3330.285,3327.355,3329.235,0.1374 +1745510400000,3329.275,3332.205,3327.735,3331.625,0.1162 +1745510700000,3331.295,3332.895,3330.605,3332.125,0.1154 +1745511000000,3332.125,3335.095,3331.175,3334.815,0.1364 +1745511300000,3334.765,3334.765,3330.565,3331.535,0.1347 +1745511600000,3331.565,3333.135,3331.405,3331.735,0.1106 +1745511900000,3331.665,3332.015,3327.645,3328.285,0.2162 +1745512200000,3328.315,3329.355,3324.829,3325.415,0.187 +1745512500000,3325.365,3326.535,3322.135,3325.025,0.1583 +1745512800000,3324.935,3327.475,3324.765,3327.265,0.1358 +1745513100000,3327.295,3329.555,3326.835,3327.945,0.1565 +1745513400000,3327.945,3331.329,3327.735,3330.145,0.1086 +1745513700000,3330.225,3331.495,3329.135,3331.395,0.1009 +1745514000000,3331.325,3332.115,3329.575,3330.725,0.1342 +1745514300000,3330.905,3333.425,3330.685,3332.375,0.0859 +1745514600000,3332.455,3334.625,3331.945,3333.835,0.1218 +1745514900000,3333.835,3336.695,3333.215,3336.675,0.2012 +1745515200000,3336.685,3337.545,3332.685,3333.045,0.2878 +1745515500000,3333.025,3336.725,3332.625,3336.465,0.4164 +1745515800000,3336.555,3338.555,3333.675,3334.755,0.2488 +1745516100000,3334.735,3335.845,3333.755,3335.045,0.1451 +1745516400000,3334.905,3334.905,3332.665,3333.105,0.1915 +1745516700000,3333.275,3334.695,3333.145,3334.695,0.1172 +1745517000000,3334.665,3337.075,3334.215,3336.295,0.118 +1745517300000,3336.295,3337.025,3335.415,3336.485,0.0739 +1745517600000,3336.515,3336.515,3334.725,3335.375,0.0771 +1745517900000,3335.675,3338.525,3335.395,3338.515,0.0742 +1745518200000,3338.565,3339.105,3337.565,3338.225,0.0664 +1745518500000,3338.195,3338.825,3337.755,3338.445,0.0524 +1745518800000,3338.425,3338.445,3337.145,3337.435,0.0524 +1745519100000,3337.465,3340.085,3337.195,3337.795,0.093 +1745519400000,3337.655,3337.955,3335.485,3336.205,0.0856 +1745519700000,3336.205,3336.715,3333.995,3334.625,0.1167 +1745520000000,3334.465,3334.985,3333.685,3334.915,0.0763 +1745520300000,3334.915,3335.965,3334.825,3335.345,0.057 +1745520600000,3335.345,3336.025,3333.375,3333.585,0.103 +1745520900000,3333.595,3334.965,3333.355,3334.485,0.0677 +1745521200000,3334.465,3334.645,3333.145,3334.035,0.1428 +1745521500000,3334.035,3335.585,3334.015,3334.935,0.071 +1745521800000,3334.935,3336.075,3333.635,3336.005,0.1202 +1745522100000,3335.985,3336.685,3335.455,3336.655,0.1226 +1745522400000,3336.625,3337.169,3335.945,3336.475,0.1363 +1745522700000,3336.435,3337.035,3335.225,3336.815,0.1259 +1745523000000,3336.855,3339.515,3336.855,3338.845,0.1582 +1745523300000,3338.875,3340.585,3338.365,3340.405,0.1272 +1745523600000,3340.475,3341.645,3339.755,3341.605,0.1261 +1745523900000,3341.605,3344.205,3341.395,3343.755,0.1566 +1745524200000,3343.915,3345.655,3342.085,3345.645,0.1461 +1745524500000,3345.645,3346.765,3341.905,3342.005,0.2542 +1745524800000,3342.155,3342.575,3339.425,3341.895,0.1434 +1745525100000,3341.895,3341.895,3337.815,3337.945,0.0873 +1745525400000,3337.965,3340.495,3337.965,3339.095,0.074 +1745525700000,3339.095,3340.295,3338.715,3339.265,0.0424 +1745526000000,3339.215,3340.075,3338.495,3339.645,0.0549 +1745526300000,3339.745,3341.635,3338.815,3341.635,0.0528 +1745526600000,3341.635,3345.985,3341.635,3345.095,0.0767 +1745526900000,3345.135,3346.165,3343.955,3344.505,0.0664 +1745527200000,3344.475,3345.645,3343.575,3345.099,0.0668 +1745527500000,3345.095,3347.855,3344.905,3347.755,0.0902 +1745527800000,3347.855,3349.555,3346.405,3349.135,0.0802 +1745528100000,3349.115,3349.805,3348.125,3348.355,0.066 +1745532000000,3350.885,3352.655,3349.915,3351.765,0.0118 +1745532600000,3349.015,3349.015,3347.995,3347.995,0.0009 +1745532900000,3346.765,3355.325,3346.765,3352.355,0.0895 +1745533200000,3352.355,3357.067,3343.875,3344.644,0.05 +1745533500000,3344.504,3363.185,3342.245,3362.985,0.1848 +1745533800000,3363.165,3370.025,3360.655,3363.005,0.3693 +1745534100000,3363.015,3370.065,3362.665,3365.005,0.1204 +1745534400000,3364.825,3365.785,3364.245,3364.985,0.0598 +1745534700000,3364.865,3364.905,3361.125,3363.485,0.071 +1745535000000,3363.495,3364.865,3361.715,3364.025,0.0734 +1745535300000,3364.005,3367.245,3363.185,3366.375,0.1278 +1745535600000,3366.355,3367.725,3357.975,3358.915,0.5252 +1745535900000,3358.945,3361.985,3357.625,3361.945,0.4287 +1745536200000,3361.955,3362.215,3360.005,3361.455,0.0884 +1745536500000,3361.405,3361.425,3358.645,3359.395,0.0431 +1745536800000,3359.365,3359.485,3351.675,3352.475,0.091 +1745537100000,3352.525,3354.865,3351.975,3354.195,0.0539 +1745537400000,3354.215,3355.055,3349.445,3349.445,0.066 +1745537700000,3349.455,3351.525,3347.105,3351.395,0.0835 +1745538000000,3351.425,3353.095,3349.835,3351.095,0.0752 +1745538300000,3351.065,3354.205,3350.385,3352.875,0.0626 +1745538600000,3352.785,3354.675,3349.325,3349.375,0.0535 +1745538900000,3349.375,3351.055,3346.635,3348.745,0.115 +1745539200000,3348.755,3353.045,3347.095,3352.135,0.1125 +1745539500000,3352.155,3357.085,3352.075,3354.075,0.1494 +1745539800000,3354.115,3358.005,3353.455,3355.645,0.0835 +1745540100000,3355.665,3361.035,3355.015,3359.195,0.1211 +1745540400000,3359.215,3360.285,3357.525,3358.305,0.1134 +1745540700000,3358.255,3359.485,3357.115,3357.305,0.0575 +1745541000000,3357.315,3361.085,3357.315,3359.155,0.0735 +1745541300000,3359.135,3359.135,3350.885,3352.535,0.4619 +1745541600000,3352.605,3353.365,3347.885,3351.385,0.4253 +1745541900000,3351.385,3353.785,3349.375,3353.545,0.3266 +1745542200000,3353.535,3356.475,3353.495,3356.265,0.2452 +1745542500000,3356.265,3357.895,3355.025,3357.275,0.1617 +1745542800000,3357.285,3358.285,3352.695,3358.125,0.3554 +1745543100000,3358.105,3360.255,3354.465,3359.905,0.2723 +1745543400000,3359.925,3362.685,3354.605,3354.915,0.5009 +1745543700000,3354.915,3356.125,3350.795,3351.485,0.2588 +1745544000000,3351.445,3353.665,3348.175,3348.225,0.2574 +1745544300000,3348.135,3352.615,3348.085,3352.575,0.3514 +1745544600000,3352.615,3354.445,3350.955,3352.965,0.1778 +1745544900000,3352.625,3352.675,3349.075,3349.515,0.2163 +1745545200000,3349.509,3352.115,3347.665,3348.805,0.2598 +1745545500000,3348.835,3351.295,3346.535,3347.285,0.5082 +1745545800000,3347.285,3347.425,3342.725,3343.815,0.6299 +1745546100000,3343.815,3346.755,3342.785,3345.465,0.4515 +1745546400000,3345.465,3350.645,3344.765,3349.015,0.3664 +1745546700000,3349.015,3350.225,3347.195,3348.855,0.1811 +1745547000000,3348.885,3353.295,3348.645,3352.325,0.3882 +1745547300000,3352.195,3352.705,3349.245,3350.405,0.0811 +1745547600000,3350.385,3350.385,3347.425,3347.695,0.0988 +1745547900000,3347.665,3348.265,3345.595,3348.265,0.0652 +1745548200000,3348.405,3349.865,3345.985,3348.395,0.1092 +1745548500000,3348.385,3350.815,3346.385,3346.725,0.0879 +1745548800000,3346.755,3346.905,3344.335,3346.285,0.1357 +1745549100000,3346.115,3348.295,3344.445,3348.165,0.0827 +1745549400000,3348.105,3348.165,3345.305,3345.905,0.1358 +1745549700000,3345.855,3348.495,3345.755,3348.475,0.0754 +1745550000000,3348.465,3350.065,3347.125,3348.635,0.0858 +1745550300000,3348.575,3351.065,3348.435,3350.815,0.0497 +1745550600000,3350.765,3350.875,3348.345,3349.025,0.0846 +1745550900000,3349.025,3349.985,3348.285,3349.985,0.3338 +1745551200000,3349.965,3353.975,3349.015,3350.025,0.1185 +1745551500000,3350.065,3351.915,3348.285,3348.585,0.1506 +1745551800000,3348.545,3349.265,3345.775,3345.905,0.0864 +1745552100000,3345.855,3348.845,3344.415,3347.225,0.1136 +1745552400000,3347.255,3347.945,3340.955,3341.965,0.2384 +1745552700000,3341.965,3342.445,3337.095,3338.165,0.1259 +1745553000000,3338.195,3338.345,3333.225,3336.215,0.1112 +1745553300000,3336.215,3336.425,3322.095,3323.345,0.2007 +1745553600000,3323.315,3327.545,3320.485,3324.095,0.1948 +1745553900000,3324.115,3326.255,3319.895,3321.415,0.1254 +1745554200000,3321.445,3322.285,3317.005,3321.685,0.1397 +1745554500000,3321.685,3324.135,3321.505,3321.785,0.1607 +1745554800000,3321.525,3324.935,3320.685,3324.595,0.1328 +1745555100000,3324.585,3326.255,3322.655,3323.665,0.147 +1745555400000,3323.415,3323.415,3316.005,3321.045,0.1454 +1745555700000,3321.065,3322.315,3317.465,3320.725,0.0941 +1745556000000,3320.685,3323.295,3320.245,3322.915,0.1165 +1745556300000,3322.915,3324.495,3321.825,3324.205,0.0919 +1745556600000,3324.185,3325.305,3322.735,3324.305,0.0964 +1745556900000,3324.305,3326.115,3324.155,3324.545,0.0666 +1745557200000,3324.515,3326.885,3322.875,3323.275,0.0887 +1745557500000,3323.255,3324.365,3319.945,3321.445,0.0922 +1745557800000,3321.425,3322.585,3318.815,3321.075,0.0561 +1745558100000,3321.045,3321.085,3317.185,3317.425,0.0644 +1745558400000,3317.395,3319.995,3315.765,3319.945,0.1039 +1745558700000,3319.925,3320.075,3317.465,3318.985,0.0934 +1745559000000,3318.955,3319.235,3311.479,3312.775,0.2976 +1745559300000,3312.935,3318.535,3312.375,3314.015,0.3218 +1745559600000,3314.045,3314.045,3306.385,3309.185,0.3296 +1745559900000,3309.155,3309.455,3299.175,3302.485,0.2822 +1745560200000,3302.515,3304.835,3286.545,3290.565,0.5869 +1745560500000,3290.565,3295.225,3286.985,3293.805,0.2329 +1745560800000,3294.015,3296.935,3290.055,3296.715,0.24 +1745561100000,3296.745,3297.235,3287.225,3291.025,0.2169 +1745561400000,3291.105,3294.115,3287.565,3288.735,0.1839 +1745561700000,3288.735,3296.365,3287.495,3294.875,0.1977 +1745562000000,3294.865,3298.145,3294.045,3296.055,0.161 +1745562300000,3296.035,3298.235,3292.595,3297.615,0.1907 +1745562600000,3297.445,3301.555,3295.095,3300.155,0.1818 +1745562900000,3300.175,3304.755,3298.805,3304.135,0.1688 +1745563200000,3304.145,3306.105,3301.445,3304.845,0.1444 +1745563500000,3304.865,3305.575,3300.495,3301.555,0.155 +1745563800000,3301.535,3302.325,3298.935,3300.805,0.2144 +1745564100000,3300.825,3304.445,3300.455,3304.145,0.1099 +1745564400000,3304.125,3308.615,3303.725,3307.405,0.1204 +1745564700000,3307.395,3308.315,3305.725,3306.065,0.1026 +1745565000000,3306.045,3309.925,3302.855,3308.755,0.1292 +1745565300000,3308.695,3314.205,3308.445,3313.125,0.1569 +1745565600000,3313.105,3314.405,3309.245,3310.165,0.12 +1745565900000,3310.445,3310.445,3305.705,3306.265,0.181 +1745566200000,3306.375,3309.705,3305.085,3309.405,0.1107 +1745566500000,3309.425,3310.005,3307.525,3308.255,0.0606 +1745566800000,3308.255,3308.715,3304.395,3304.675,0.0984 +1745567100000,3304.695,3308.295,3303.835,3307.585,0.0703 +1745567400000,3307.505,3308.005,3306.025,3307.895,0.0529 +1745567700000,3307.815,3308.265,3305.315,3307.205,0.0624 +1745568000000,3307.165,3307.665,3302.365,3303.185,0.1133 +1745568300000,3303.225,3304.375,3299.425,3299.855,0.091 +1745568600000,3299.565,3300.235,3295.075,3295.425,0.1085 +1745568900000,3295.375,3298.855,3292.235,3294.265,0.234 +1745569200000,3294.275,3297.805,3291.765,3297.145,0.141 +1745569500000,3296.955,3301.335,3296.455,3301.225,0.1178 +1745569800000,3301.195,3301.195,3297.815,3299.575,0.0858 +1745570100000,3299.835,3301.385,3297.725,3301.375,0.0821 +1745570400000,3301.395,3303.455,3299.775,3300.285,0.1164 +1745570700000,3300.275,3305.235,3300.175,3300.605,0.1077 +1745571000000,3300.565,3302.915,3300.565,3302.015,0.0459 +1745571300000,3301.965,3304.125,3301.675,3303.565,0.0586 +1745571600000,3303.705,3306.995,3303.575,3304.295,0.097 +1745571900000,3304.325,3308.345,3303.855,3307.385,0.0969 +1745572200000,3307.355,3308.715,3303.415,3304.325,0.1149 +1745572500000,3304.295,3306.465,3303.855,3304.255,0.0581 +1745572800000,3304.275,3304.295,3300.865,3304.165,0.1174 +1745573100000,3304.175,3306.765,3303.175,3303.645,0.1516 +1745573400000,3303.595,3303.655,3298.335,3298.615,0.1354 +1745573700000,3298.805,3299.645,3297.995,3299.245,0.0659 +1745574000000,3299.185,3299.765,3298.045,3298.905,0.0365 +1745574300000,3299.015,3299.515,3295.345,3295.845,0.0693 +1745574600000,3295.835,3297.745,3292.365,3292.565,0.1306 +1745574900000,3292.535,3295.305,3291.735,3291.845,0.1349 +1745575200000,3291.835,3295.685,3291.755,3295.325,0.0939 +1745575500000,3295.285,3299.265,3294.545,3298.425,0.0939 +1745575800000,3298.405,3299.035,3297.205,3297.705,0.0587 +1745576100000,3297.735,3300.715,3295.485,3299.805,0.1358 +1745576400000,3299.765,3302.895,3299.285,3299.285,0.0869 +1745576700000,3299.235,3304.645,3299.055,3304.645,0.0658 +1745577000000,3304.675,3304.795,3302.325,3303.475,0.09 +1745577300000,3303.455,3306.065,3302.655,3303.855,0.0875 +1745577600000,3303.635,3306.105,3300.965,3303.405,0.138 +1745577900000,3303.335,3303.415,3299.585,3299.855,0.0693 +1745578200000,3299.835,3300.975,3297.745,3299.605,0.103 +1745578500000,3299.605,3301.175,3297.645,3297.765,0.0882 +1745578800000,3297.725,3299.185,3296.735,3298.385,0.0899 +1745579100000,3298.325,3300.015,3297.675,3299.265,0.057 +1745579400000,3299.175,3300.735,3297.775,3298.215,0.0579 +1745579700000,3298.205,3298.595,3294.445,3295.175,0.0674 +1745580000000,3295.185,3296.865,3294.365,3295.485,0.0635 +1745580300000,3295.515,3299.015,3294.215,3298.485,0.0917 +1745580600000,3298.355,3299.365,3297.825,3298.405,0.0385 +1745580900000,3298.305,3298.365,3293.345,3293.345,0.0791 +1745581200000,3293.455,3293.645,3287.905,3289.135,0.1569 +1745581500000,3289.095,3294.165,3287.595,3292.905,0.1311 +1745581800000,3292.485,3295.265,3291.595,3294.075,0.0855 +1745582100000,3293.795,3294.895,3292.065,3293.245,0.062 +1745582400000,3293.225,3299.795,3293.135,3298.355,0.1136 +1745582700000,3298.665,3299.765,3295.105,3296.775,0.0941 +1745583000000,3296.725,3297.065,3292.315,3292.705,0.1007 +1745583300000,3292.675,3294.215,3290.935,3292.455,0.0883 +1745583600000,3292.435,3295.655,3291.375,3294.195,0.1411 +1745583900000,3294.195,3302.935,3293.975,3298.195,0.1349 +1745584200000,3297.885,3297.885,3291.505,3295.445,0.2095 +1745584500000,3295.415,3298.295,3293.335,3294.995,0.1392 +1745584800000,3294.995,3296.345,3293.305,3295.315,0.0861 +1745585100000,3295.285,3298.015,3293.955,3297.805,0.0649 +1745585400000,3297.505,3297.575,3294.205,3295.245,0.0597 +1745585700000,3295.545,3296.935,3292.215,3292.375,0.1208 +1745586000000,3292.385,3292.525,3276.265,3283.905,0.3718 +1745586300000,3284.115,3288.475,3280.985,3283.185,0.44 +1745586600000,3283.155,3287.255,3280.245,3284.115,0.4952 +1745586900000,3284.155,3284.225,3271.185,3276.795,0.3599 +1745587200000,3276.825,3278.675,3269.145,3270.485,0.2976 +1745587500000,3270.505,3273.825,3267.895,3273.245,0.243 +1745587800000,3273.245,3274.495,3264.785,3270.005,0.3842 +1745588100000,3269.665,3269.855,3265.125,3268.435,0.4578 +1745588400000,3268.515,3279.815,3267.045,3278.485,0.2468 +1745588700000,3278.435,3284.085,3277.275,3281.725,0.2174 +1745589000000,3281.615,3284.185,3279.845,3281.015,0.1871 +1745589300000,3280.945,3284.345,3279.195,3280.325,0.121 +1745589600000,3280.375,3281.045,3275.015,3278.385,0.1808 +1745589900000,3278.495,3285.965,3277.675,3281.745,0.294 +1745590200000,3281.755,3285.875,3281.715,3282.495,0.2747 +1745590500000,3282.505,3283.385,3277.365,3279.265,0.2184 +1745590800000,3279.265,3283.755,3277.855,3281.845,0.192 +1745591100000,3281.765,3286.945,3281.745,3285.685,0.2019 +1745591400000,3285.655,3286.205,3281.895,3285.145,0.1778 +1745591700000,3285.265,3285.645,3279.815,3281.715,0.1814 +1745592000000,3281.715,3282.405,3280.025,3282.055,0.151 +1745592300000,3282.125,3282.425,3279.315,3280.485,0.1606 +1745592600000,3280.525,3280.715,3274.415,3276.975,0.2185 +1745592900000,3276.995,3278.425,3274.825,3277.795,0.1793 +1745593200000,3277.775,3280.565,3276.655,3279.785,0.1402 +1745593500000,3279.795,3280.075,3274.115,3274.235,0.2088 +1745593800000,3274.115,3274.725,3270.835,3272.325,0.1459 +1745594100000,3272.325,3275.215,3272.155,3273.405,0.16 +1745594400000,3273.425,3273.595,3270,3271.815,0.1902 +1745594700000,3271.745,3272.745,3270.395,3272.185,0.136 +1745595000000,3272.185,3275.185,3271.775,3273.925,0.1425 +1745595300000,3273.895,3278.275,3273.685,3276.485,0.1382 +1745595600000,3276.395,3279.845,3274.465,3279.735,0.123 +1745595900000,3279.705,3280.835,3277.945,3280.395,0.0864 +1745596200000,3280.375,3285.305,3280.135,3284.235,0.1174 +1745596500000,3284.165,3284.215,3281.395,3282.725,0.1372 +1745596800000,3282.755,3284.355,3281.095,3284.335,0.1036 +1745597100000,3284.335,3285.565,3281.965,3282.525,0.1052 +1745597400000,3282.515,3283.965,3281.235,3283.715,0.1167 +1745597700000,3283.775,3283.895,3281.865,3283.245,0.0608 +1745598000000,3283.285,3283.285,3281.119,3281.455,0.1012 +1745598300000,3281.395,3284.055,3281.285,3282.975,0.069 +1745598600000,3282.935,3285.395,3282.805,3284.455,0.0714 +1745598900000,3284.505,3285.385,3282.935,3284.605,0.1469 +1745599200000,3284.605,3285.395,3280.075,3280.655,0.1948 +1745599500000,3280.655,3282.935,3280.125,3282.805,0.1119 +1745599800000,3282.835,3285.005,3282.835,3284.035,0.0887 +1745600100000,3284.085,3287.345,3283.375,3284.975,0.073 +1745600400000,3285.065,3285.205,3281.795,3282.015,0.3135 +1745600700000,3282.045,3285.305,3281.555,3285.255,0.1234 +1745601000000,3285.195,3288.185,3284.745,3287.495,0.158 +1745601300000,3287.375,3290.125,3286.135,3289.825,0.2189 +1745601600000,3289.825,3291.155,3286.375,3286.895,0.3215 +1745601900000,3286.875,3288.845,3286.455,3286.765,0.273 +1745602200000,3286.825,3289.005,3285.885,3288.915,0.1601 +1745602500000,3288.935,3294.445,3288.935,3294.145,0.1575 +1745602800000,3294.135,3294.435,3291.575,3291.685,0.1915 +1745603100000,3291.755,3292.335,3289.625,3291.605,0.1868 +1745603400000,3291.615,3294.935,3291.615,3293.575,0.1917 +1745603700000,3293.585,3294.405,3291.655,3292.935,0.1294 +1745604000000,3292.885,3294.905,3291.195,3293.475,0.1007 +1745604300000,3293.405,3296.795,3293.405,3295.665,0.101 +1745604600000,3295.735,3296.505,3293.185,3293.385,0.1334 +1745604900000,3293.305,3294.605,3292.185,3294.355,0.1016 +1745605200000,3294.325,3294.555,3293.035,3293.455,0.0464 +1745605500000,3293.505,3294.445,3291.965,3293.205,0.0885 +1745605800000,3293.165,3294.305,3292.195,3292.325,0.0455 +1745606100000,3292.555,3293.075,3290.855,3291.175,0.101 +1745606400000,3291.115,3291.515,3290.265,3291.075,0.1232 +1745606700000,3291.075,3291.755,3290.125,3290.475,0.1105 +1745607000000,3290.435,3290.565,3288.535,3289.135,0.1099 +1745607300000,3289.045,3289.975,3288.025,3288.055,0.129 +1745607600000,3288.115,3289.945,3288.005,3289.415,0.1416 +1745607900000,3289.375,3289.845,3287.665,3288.485,0.0954 +1745608200000,3288.535,3289.925,3287.805,3289.565,0.0952 +1745608500000,3289.575,3292.645,3289.415,3291.585,0.1216 +1745608800000,3291.815,3294.995,3291.565,3294.775,0.0849 +1745609100000,3294.795,3295.055,3294.115,3294.655,0.1237 +1745609400000,3294.655,3299.015,3294.655,3298.555,0.1542 +1745609700000,3298.555,3304.755,3298.425,3303.885,0.2682 +1745610000000,3303.885,3308.725,3303.805,3308.505,0.2299 +1745610300000,3308.505,3308.565,3303.995,3307.985,0.2726 +1745610600000,3308.005,3312.205,3306.735,3307.005,0.2439 +1745610900000,3307.015,3308.475,3304.105,3304.505,0.241 +1745611200000,3304.505,3306.735,3304.505,3305.455,0.1187 +1745611500000,3305.455,3306.055,3304.625,3305.665,0.0737 +1745611800000,3305.665,3306.765,3304.445,3305.215,0.0713 +1745612100000,3305.215,3307.055,3305.135,3306.505,0.0635 +1745612400000,3306.505,3311.225,3306.305,3308.985,0.0735 +1745612700000,3308.955,3308.955,3306.285,3308.265,0.0704 +1745613000000,3308.295,3309.115,3307.875,3308.575,0.0414 +1745613300000,3308.605,3309.865,3306.915,3309.665,0.054 +1745613600000,3309.655,3314.195,3309.255,3314.135,0.0599 +1745613900000,3314.075,3315.405,3313.125,3313.955,0.0913 +1745614200000,3313.955,3316.255,3313.755,3316.255,0.0569 +1745614500000,3316.255,3319.355,3315.915,3318.625,0.118 +1745791200000,3324.265,3335.995,3320.995,3326.005,0.1519 +1745791500000,3325.245,3325.245,3321.505,3321.575,0.0573 +1745791800000,3321.775,3329.865,3320.625,3326.245,0.0766 +1745792100000,3326.255,3326.785,3322.385,3324.835,0.0696 +1745792400000,3324.815,3325.755,3315.925,3317.185,0.089 +1745792700000,3317.155,3320.865,3316.175,3317.015,0.0501 +1745793000000,3317.095,3317.095,3308.765,3309.735,0.117 +1745793300000,3309.725,3313.666,3309.115,3312.685,0.0618 +1745793600000,3312.665,3312.795,3309,3309.105,0.0326 +1745793900000,3309.135,3314.345,3309.135,3311.485,0.0385 +1745794200000,3311.525,3312.565,3310.135,3310.745,0.0153 +1745794500000,3310.775,3312.705,3309.675,3309.955,0.1145 +1745794800000,3309.935,3311.525,3309,3311.405,0.2965 +1745795100000,3311.355,3315.705,3309.795,3314.855,0.483 +1745795400000,3314.955,3317.755,3309,3309,0.0954 +1745795700000,3309,3309,3302.555,3304.305,0.1233 +1745796000000,3304.375,3305.535,3299.745,3305.005,0.0833 +1745796300000,3305.005,3311.275,3305.005,3307.655,0.0702 +1745796600000,3307.615,3308.425,3305.175,3306.925,0.0449 +1745796900000,3306.935,3308.225,3304.695,3307.625,0.0379 +1745797200000,3307.595,3308.045,3305.435,3305.875,0.0289 +1745797500000,3305.855,3306.235,3300.155,3301.845,0.0574 +1745797800000,3301.865,3302.565,3298.985,3302.145,0.0535 +1745798100000,3302.055,3303.215,3298.275,3302.415,0.0768 +1745798400000,3302.485,3307.935,3301.245,3307.825,0.1292 +1745798700000,3307.835,3313.455,3307.185,3310.415,0.1358 +1745799000000,3310.125,3310.895,3304.615,3306.795,0.1246 +1745799300000,3306.775,3311.345,3306.365,3307.045,0.0594 +1745799600000,3307.405,3308.855,3306.005,3307.665,0.0441 +1745799900000,3307.715,3310.855,3305.225,3310.855,0.0625 +1745800200000,3310.795,3313.025,3310.225,3310.765,0.0557 +1745800500000,3310.845,3311.725,3308.675,3310.315,0.0483 +1745800800000,3310.675,3312.215,3307.225,3308.305,0.0651 +1745801100000,3308.345,3313.255,3308.335,3312.275,0.0459 +1745801400000,3312.515,3315.695,3311.145,3313.815,0.0873 +1745801700000,3313.625,3315.455,3311.585,3313.765,0.1066 +1745802000000,3313.735,3314.785,3309.035,3310.295,0.2001 +1745802300000,3310.575,3311.005,3305.205,3308.705,0.1349 +1745802600000,3308.405,3311.895,3305.885,3306.855,0.0874 +1745802900000,3306.935,3307.785,3301.035,3301.635,0.1335 +1745803200000,3301.595,3303.565,3294.705,3294.725,0.4079 +1745803500000,3294.715,3295.665,3289.755,3290.745,0.1648 +1745803800000,3290.785,3290.785,3282.475,3288.695,0.1781 +1745804100000,3288.785,3290.795,3283.825,3284.205,0.1184 +1745804400000,3284.325,3286.735,3278.695,3285.755,0.3743 +1745804700000,3285.815,3290.845,3285.625,3286.275,0.19 +1745805000000,3286.275,3290.935,3285.855,3287.325,0.2085 +1745805300000,3287.305,3288.225,3279.255,3280.715,0.0967 +1745805600000,3281.135,3283.115,3270.865,3275.485,0.1737 +1745805900000,3275.635,3278.915,3271.335,3272.435,0.1307 +1745806200000,3272.445,3273.061,3267.765,3270.775,0.1399 +1745806500000,3270.785,3274.995,3268.725,3272.805,0.1587 +1745806800000,3272.765,3275.935,3270.955,3274.295,0.086 +1745807100000,3274.245,3275.465,3272.765,3274.385,0.045 +1745807400000,3274.765,3278.455,3271.545,3276.235,0.1779 +1745807700000,3276.745,3280.485,3276.105,3278.765,0.2856 +1745808000000,3278.775,3282.975,3278.715,3279.685,0.1273 +1745808300000,3279.725,3286.035,3279.245,3283.955,0.0991 +1745808600000,3283.885,3286.155,3282.445,3282.985,0.0687 +1745808900000,3283.025,3283.025,3280.485,3280.485,0.0553 +1745809200000,3280.555,3284.355,3280.035,3283.785,0.0561 +1745809500000,3283.765,3285.745,3283.545,3283.695,0.0593 +1745809800000,3283.665,3284.915,3280.895,3282.895,0.0856 +1745810100000,3282.925,3291.855,3282.215,3289.555,0.0962 +1745810400000,3289.465,3293.795,3288.985,3292.605,0.064 +1745810700000,3292.445,3294.885,3291.125,3292.365,0.0604 +1745811000000,3292.345,3292.885,3290.435,3291.175,0.0507 +1745811300000,3291.145,3294.175,3289.635,3293.515,0.0526 +1745811600000,3293.545,3293.945,3292.345,3293.175,0.029 +1745811900000,3293.215,3293.995,3292.275,3292.895,0.0245 +1745812200000,3292.795,3294.155,3292.385,3293.905,0.0263 +1745812500000,3293.895,3294.125,3289.945,3290.595,0.0688 +1745812800000,3290.575,3293.195,3290.465,3292.245,0.0291 +1745813100000,3292.305,3292.505,3288.575,3289.095,0.0845 +1745813400000,3289.195,3291.705,3288.825,3290.145,0.1364 +1745813700000,3290.175,3291.695,3288.335,3291.425,0.0331 +1745814000000,3291.545,3292.875,3290.985,3292.325,0.0323 +1745814300000,3292.045,3293.935,3291.215,3293.575,0.0302 +1745814600000,3293.235,3293.775,3291.875,3292.585,0.0265 +1745814900000,3292.545,3294.095,3291.665,3293.765,0.0199 +1745815200000,3293.735,3294.065,3290.945,3291.375,0.0255 +1745815500000,3291.435,3297.385,3289.535,3296.195,0.0774 +1745815800000,3295.989,3298.465,3294.735,3297.945,0.0514 +1745816100000,3297.865,3298.825,3297.225,3298.725,0.0303 +1745816400000,3298.755,3299.605,3296.805,3298.025,0.0424 +1745816700000,3298.005,3299.485,3296.255,3297.085,0.0256 +1745817000000,3297.305,3297.775,3295.715,3296.385,0.0306 +1745817300000,3296.455,3297.315,3294.605,3297.005,0.0442 +1745817600000,3297.005,3297.995,3296.205,3297.305,0.0286 +1745817900000,3297.445,3298.695,3296.345,3297.155,0.0476 +1745818200000,3297.235,3300.775,3294.705,3297.365,0.0783 +1745818500000,3297.385,3299.125,3287.995,3291.585,0.1168 +1745818800000,3291.385,3292.025,3287.605,3287.965,0.0608 +1745819100000,3288.025,3292.985,3287.565,3292.785,0.0697 +1745819400000,3292.755,3295.035,3291.775,3292.705,0.0446 +1745819700000,3292.735,3295.855,3292.625,3294.845,0.057 +1745820000000,3294.855,3295.405,3291.885,3292.615,0.1169 +1745820300000,3292.975,3296.425,3292.855,3294.005,0.1385 +1745820600000,3293.985,3295.755,3291.805,3291.995,0.2277 +1745820900000,3291.995,3294.995,3287.765,3294.545,0.1596 +1745821200000,3294.755,3294.825,3291.565,3292.205,0.2994 +1745821500000,3292.225,3293.765,3291.255,3292.265,0.2288 +1745821800000,3292.215,3292.525,3290.535,3291.415,0.249 +1745822100000,3291.409,3291.425,3285.065,3285.615,0.2655 +1745822400000,3285.615,3287.195,3283.905,3286.695,0.1857 +1745822700000,3286.685,3288.515,3285.465,3287.495,0.0985 +1745823000000,3287.495,3287.495,3282.195,3282.375,0.1471 +1745823300000,3282.445,3284.485,3281.425,3282.935,0.1606 +1745823600000,3283.095,3288.015,3279.845,3279.995,0.2143 +1745823900000,3280.195,3286.315,3277.165,3285.815,0.2069 +1745824200000,3285.815,3286.625,3283.915,3285.845,0.1023 +1745824500000,3285.845,3286.165,3280.325,3280.385,0.1452 +1745824800000,3280.345,3282.355,3279.635,3280.345,0.1222 +1745825100000,3280.345,3281.405,3278.285,3279.665,0.1159 +1745825400000,3279.625,3283.665,3278.555,3283.185,0.1239 +1745825700000,3283.179,3290.575,3281.715,3289.045,0.1628 +1745826000000,3289.085,3291.405,3285.545,3289.135,0.2241 +1745826300000,3289.165,3292.205,3288.795,3289.875,0.1047 +1745826600000,3289.875,3290.585,3286.845,3288.715,0.0867 +1745826900000,3288.689,3291.505,3286.565,3287.035,0.0946 +1745827200000,3287.065,3288.235,3283.845,3284.225,0.1277 +1745827500000,3284.115,3286.875,3283.785,3286.105,0.0887 +1745827800000,3286.049,3287.005,3283.395,3283.995,0.1046 +1745828100000,3283.995,3285.135,3283.475,3284.855,0.1167 +1745828400000,3284.855,3286.855,3284.425,3286.205,0.1299 +1745828700000,3286.205,3286.225,3283.425,3283.835,0.0892 +1745829000000,3283.825,3284.055,3281.415,3281.555,0.125 +1745829300000,3281.545,3284.525,3281.105,3282.305,0.1285 +1745829600000,3282.275,3283.645,3281.565,3282.405,0.0658 +1745829900000,3282.239,3282.875,3280.815,3281.115,0.0774 +1745830200000,3280.755,3282.835,3278.925,3279.815,0.0917 +1745830500000,3279.915,3282.665,3279.625,3282.345,0.0881 +1745830800000,3282.395,3287.215,3282.165,3286.525,0.1716 +1745831100000,3286.525,3286.525,3284.235,3284.995,0.1526 +1745831400000,3284.995,3285.155,3282.365,3283.725,0.1038 +1745831700000,3283.725,3283.725,3281.745,3282.245,0.1016 +1745832000000,3282.085,3283.335,3281.235,3283.235,0.1387 +1745832300000,3283.225,3283.435,3277.415,3277.875,0.2529 +1745832600000,3277.875,3281.265,3276.285,3280.365,0.1852 +1745832900000,3280.345,3281.565,3279.385,3280.465,0.0798 +1745833200000,3280.365,3280.365,3279.005,3279.335,0.0543 +1745833500000,3279.315,3279.375,3277.615,3279.325,0.0564 +1745833800000,3279.305,3279.525,3276.455,3277.055,0.053 +1745834100000,3277.015,3277.595,3274.255,3274.315,0.0911 +1745834400000,3274.325,3278.115,3273.065,3276.335,0.1936 +1745834700000,3276.285,3278.665,3276.065,3277.635,0.1584 +1745835000000,3277.335,3280.415,3276.685,3278.365,0.0554 +1745835300000,3278.945,3281.545,3278.665,3280.045,0.0514 +1745835600000,3279.965,3282.145,3279.795,3281.665,0.0535 +1745835900000,3281.685,3283.595,3281.655,3283.595,0.0494 +1745836200000,3283.595,3285.195,3283.175,3284.455,0.0621 +1745836500000,3284.505,3288.195,3284.505,3286.945,0.0859 +1745836800000,3286.965,3289.585,3286.725,3288.915,0.0628 +1745837100000,3288.935,3289.665,3287.275,3288.495,0.0657 +1745837400000,3288.545,3291.565,3288.545,3290.635,0.0647 +1745837700000,3290.695,3290.715,3287.515,3289.335,0.1018 +1745838000000,3289.305,3291.105,3287.465,3291.105,0.0698 +1745838300000,3291.135,3294.255,3287.895,3288.735,0.0988 +1745838600000,3288.655,3288.655,3286.745,3287.355,0.0698 +1745838900000,3287.805,3288.595,3285.765,3286.945,0.0804 +1745839200000,3286.965,3287.755,3284.545,3287.105,0.0745 +1745839500000,3287.125,3290.875,3286.545,3289.885,0.1693 +1745839800000,3289.885,3291.655,3288.115,3291.065,0.1003 +1745840100000,3291.045,3293.665,3290.045,3292.555,0.0777 +1745840400000,3292.565,3293.445,3291.565,3292.925,0.0702 +1745840700000,3292.925,3296.925,3291.965,3292.085,0.0947 +1745841000000,3292.055,3293.655,3291.235,3292.095,0.0793 +1745841300000,3292.155,3294.055,3291.515,3293.885,0.0436 +1745841600000,3293.935,3296.655,3293.935,3294.725,0.1386 +1745841900000,3294.675,3297.175,3293.985,3296.405,0.1171 +1745842200000,3296.415,3297.655,3295.325,3295.375,0.1166 +1745842500000,3295.385,3296.265,3292.455,3295.289,0.1477 +1745842800000,3295.345,3298.925,3293.715,3298.925,0.1919 +1745843100000,3298.919,3301.965,3297.075,3301.805,0.1693 +1745843400000,3301.765,3302.055,3297.195,3298.655,0.1759 +1745843700000,3298.685,3300.645,3298.455,3300.605,0.1215 +1745844000000,3300.605,3300.725,3295.515,3298.135,0.1604 +1745844300000,3297.945,3299.755,3297.315,3297.765,0.1133 +1745844600000,3297.815,3297.935,3294.565,3296.145,0.1426 +1745844900000,3296.345,3297.995,3295.695,3295.905,0.1217 +1745845200000,3295.905,3295.905,3290.555,3294.525,0.2474 +1745845500000,3294.695,3295.215,3290.225,3295.215,0.2484 +1745845800000,3295.215,3296.675,3293.085,3295.215,0.149 +1745846100000,3294.995,3299.625,3294.985,3299.425,0.1715 +1745846400000,3299.395,3300.755,3297.695,3297.885,0.1959 +1745846700000,3297.875,3300.805,3296.655,3299.845,0.1733 +1745847000000,3299.855,3301.025,3297.655,3297.655,0.2788 +1745847300000,3297.715,3297.715,3293.395,3297.385,0.3434 +1745847600000,3297.385,3297.695,3289.575,3291.235,0.4602 +1745847900000,3291.505,3292.155,3286.735,3288.825,0.3676 +1745848200000,3288.865,3291.675,3287.615,3290.425,0.4123 +1745848500000,3290.435,3293.215,3288.485,3293.095,0.2744 +1745848800000,3293.089,3298.485,3293.089,3297.205,0.3501 +1745849100000,3297.095,3300.275,3296.985,3297.815,0.3019 +1745849400000,3297.945,3299.205,3296.665,3298.835,0.2321 +1745849700000,3298.909,3307.955,3298.909,3307.175,0.4973 +1745850000000,3307.165,3314.275,3306.395,3313.065,0.5504 +1745850300000,3313.145,3315.555,3310.465,3310.895,0.3192 +1745850600000,3310.845,3321.675,3310.455,3321.675,0.4738 +1745850900000,3321.635,3327.975,3320.365,3326.485,0.5123 +1745851200000,3326.535,3330.375,3325.265,3329.705,0.3777 +1745851500000,3329.775,3332.815,3327.665,3328.775,0.2981 +1745851800000,3328.735,3332.395,3326.875,3329.465,0.2433 +1745852100000,3329.465,3330.715,3327.165,3328.305,0.2208 +1745852400000,3328.295,3328.745,3323.705,3323.945,0.214 +1745852700000,3323.975,3327.235,3323.395,3325.485,0.1991 +1745853000000,3325.405,3329.705,3323.175,3329.605,0.1914 +1745853300000,3329.395,3335.715,3328.965,3333.545,0.3639 +1745853600000,3333.539,3334.095,3329.845,3330.525,0.3369 +1745853900000,3330.215,3330.545,3327.425,3328.395,0.2854 +1745854200000,3328.405,3328.885,3324.315,3327.925,0.2848 +1745854500000,3327.915,3328.155,3321.505,3322.235,0.2706 +1745854800000,3322.195,3324.025,3318.715,3323.735,0.3084 +1745855100000,3323.735,3327.085,3323.615,3326.995,0.3007 +1745855400000,3327.055,3327.125,3321.485,3323.425,0.3353 +1745855700000,3323.425,3325.295,3322.595,3324.695,0.2359 +1745856000000,3324.725,3326.565,3324.105,3326.365,0.1615 +1745856300000,3326.655,3334.485,3326.115,3334.295,0.2442 +1745856600000,3334.305,3337.615,3331.415,3334.555,0.2232 +1745856900000,3334.575,3337.675,3333.695,3333.695,0.1942 +1745857200000,3333.705,3334.225,3331.675,3333.325,0.1617 +1745857500000,3333.285,3334.625,3331.765,3334.085,0.1428 +1745857800000,3334.015,3335.035,3331.075,3334.505,0.1381 +1745858100000,3334.535,3338.565,3334.315,3335.055,0.1571 +1745858400000,3335.065,3338.865,3334.985,3337.675,0.1113 +1745858700000,3337.675,3337.715,3332.215,3332.575,0.1537 +1745859000000,3332.625,3335.375,3332.275,3335.195,0.1209 +1745859300000,3335.295,3337.085,3335.295,3336.325,0.121 +1745859600000,3336.335,3338.645,3336.175,3336.915,0.12 +1745859900000,3336.895,3338.075,3336.255,3336.665,0.101 +1745860200000,3336.665,3338.675,3336.395,3336.635,0.1551 +1745860500000,3336.765,3337.115,3333.785,3333.905,0.1247 +1745860800000,3333.865,3336.075,3332.795,3335.685,0.1106 +1745861100000,3335.715,3338.195,3334.225,3336.545,0.1505 +1745861400000,3336.645,3339.725,3336.645,3339.305,0.1134 +1745861700000,3339.385,3339.745,3336.805,3337.935,0.1195 +1745862000000,3337.955,3339.315,3336.985,3337.025,0.1208 +1745862300000,3336.975,3338.515,3335.645,3338.255,0.1027 +1745862600000,3338.255,3338.475,3335.115,3335.395,0.1187 +1745862900000,3335.395,3335.965,3334.135,3335.025,0.0852 +1745863200000,3334.845,3335.905,3333.525,3334.445,0.0863 +1745863500000,3334.439,3337.145,3334.425,3337.005,0.1095 +1745863800000,3336.965,3339.215,3336.685,3337.655,0.1117 +1745864100000,3337.595,3338.005,3336.875,3337.435,0.1042 +1745864400000,3337.435,3345.515,3337.245,3345.325,0.1869 +1745864700000,3345.325,3349.515,3343.735,3347.785,0.2041 +1745865000000,3347.795,3349.225,3345.665,3347.025,0.119 +1745865300000,3347.055,3349.075,3346.585,3347.505,0.112 +1745865600000,3347.355,3349.135,3346.745,3346.795,0.0663 +1745865900000,3346.845,3349.075,3346.245,3348.425,0.1609 +1745866200000,3348.445,3348.945,3346.835,3348.755,0.0902 +1745866500000,3348.775,3349.335,3347.465,3348.575,0.1235 +1745866800000,3348.595,3351.005,3347.785,3350.625,0.1599 +1745867100000,3350.505,3351.815,3349.695,3350.225,0.1608 +1745867400000,3350.165,3351.405,3349.185,3349.215,0.1363 +1745867700000,3349.245,3349.955,3345.245,3349.865,0.1708 +1745868000000,3349.915,3350.355,3347.045,3349.405,0.1013 +1745868300000,3349.465,3349.905,3348.205,3349.625,0.0941 +1745868600000,3349.525,3351.245,3349.095,3350.985,0.0944 +1745868900000,3351.005,3351.005,3348.095,3348.305,0.1085 +1745869200000,3348.395,3349.665,3346.275,3349.645,0.145 +1745869500000,3349.645,3350.405,3349.145,3350.365,0.1544 +1745869800000,3350.365,3351.035,3349.515,3350.425,0.143 +1745870100000,3350.419,3352.835,3350.419,3351.935,0.1693 +1745870400000,3351.695,3352.135,3349.195,3350.645,0.0931 +1745870700000,3350.635,3350.635,3349.545,3350.005,0.0417 +1745871000000,3349.975,3350.945,3349.825,3350.035,0.0454 +1745871300000,3349.935,3350.025,3348.735,3348.915,0.0547 +1745871600000,3348.925,3349.505,3348.875,3348.925,0.0488 +1745871900000,3348.925,3349.685,3347.235,3349.195,0.0699 +1745872200000,3349.195,3350.385,3347.715,3349.265,0.0342 +1745872500000,3349.135,3349.215,3345.855,3347.305,0.0358 +1745872800000,3347.325,3347.565,3344.785,3345.425,0.0401 +1745873100000,3345.425,3346.595,3342.055,3343.085,0.0639 +1745873400000,3342.905,3344.995,3342.225,3342.645,0.0685 +1745873700000,3342.825,3344.465,3342.645,3343.505,0.0475 +1745877600000,3343.735,3348.145,3343.605,3344.935,0.119 +1745877900000,3344.945,3344.945,3337.135,3341.555,0.0568 +1745878200000,3341.515,3341.515,3337.355,3338.935,0.0655 +1745878500000,3338.935,3338.935,3332.485,3332.755,0.1113 +1745878800000,3332.675,3336.765,3332.365,3333.005,0.1066 +1745879100000,3332.975,3336.465,3332.015,3334.865,0.1287 +1745879400000,3334.885,3338.375,3334.885,3337.345,0.0571 +1745879700000,3337.365,3339.585,3336.875,3336.985,0.0738 +1745880000000,3337.005,3338.435,3336.535,3336.655,0.0507 +1745880300000,3336.695,3337.125,3333.865,3335.625,0.0814 +1745880600000,3335.665,3338.025,3335.625,3337.625,0.024 +1745880900000,3337.655,3338.895,3337.205,3337.485,0.0461 +1745881200000,3337.555,3342.485,3337.165,3340.835,0.3078 +1745881500000,3340.785,3341.465,3333.935,3334.635,0.588 +1745881800000,3334.685,3337.615,3334.165,3336.815,0.0662 +1745882100000,3336.845,3337.915,3336.415,3336.815,0.0267 +1745882400000,3336.825,3338.355,3336.825,3337.655,0.0223 +1745882700000,3337.675,3338.275,3336.895,3337.795,0.016 +1745883000000,3337.775,3338.705,3335.215,3337.135,0.0287 +1745883300000,3337.165,3338.105,3333.595,3333.645,0.0351 +1745883600000,3333.695,3337.215,3333.515,3337.215,0.0764 +1745883900000,3337.235,3339.645,3337.055,3338.815,0.0357 +1745884200000,3338.725,3340.005,3338.175,3338.255,0.0305 +1745884500000,3338.215,3338.455,3336.865,3337.325,0.0228 +1745884800000,3337.285,3337.805,3333.475,3334.635,0.0759 +1745885100000,3334.675,3335.965,3332.965,3335.945,0.0614 +1745885400000,3335.975,3337.595,3335.695,3337.385,0.0367 +1745885700000,3337.425,3338.835,3335.875,3336.755,0.0563 +1745886000000,3336.765,3337.745,3332.695,3333.775,0.062 +1745886300000,3333.805,3334.325,3330.315,3331.585,0.0621 +1745886600000,3331.615,3333.345,3331.155,3332.815,0.0548 +1745886900000,3332.795,3334.865,3331.325,3333.275,0.0427 +1745887200000,3332.945,3333.435,3331.575,3332.635,0.0344 +1745887500000,3332.525,3333.305,3330.995,3333.175,0.044 +1745887800000,3333.165,3333.585,3327.835,3328.945,0.0876 +1745888100000,3328.955,3331.035,3327.565,3329.745,0.1059 +1745888400000,3329.555,3333.185,3326.725,3329.215,0.2367 +1745888700000,3329.035,3329.035,3323.625,3327.215,0.1267 +1745889000000,3327.195,3330.065,3326.435,3328.445,0.093 +1745889300000,3328.475,3332.925,3327.145,3330.815,0.1025 +1745889600000,3330.795,3333.185,3330.315,3331.425,0.0716 +1745889900000,3331.445,3332.265,3329.325,3330.945,0.0833 +1745890200000,3330.885,3334.555,3329.555,3334.445,0.0826 +1745890500000,3334.385,3339.665,3332.305,3333.605,0.3672 +1745890800000,3333.485,3334.895,3326.935,3329.845,0.1187 +1745891100000,3329.735,3331.105,3326.075,3327.365,0.076 +1745891400000,3327.045,3328.195,3322.525,3324.255,0.1012 +1745891700000,3324.295,3327.155,3322.965,3326.225,0.0689 +1745892000000,3326.045,3329.865,3324.915,3327.115,0.0787 +1745892300000,3327.135,3329.925,3326.315,3328.875,0.0664 +1745892600000,3328.855,3331.995,3328.605,3330.985,0.1011 +1745892900000,3330.925,3333.625,3325.395,3332.865,0.1165 +1745893200000,3332.825,3333.515,3327.605,3327.775,0.0532 +1745893500000,3327.565,3329.765,3327.265,3329.465,0.0604 +1745893800000,3329.325,3332.255,3328.635,3331.915,0.0611 +1745894100000,3331.945,3332.585,3327.735,3328.705,0.0714 +1745894400000,3328.565,3330.295,3328.015,3330.285,0.0497 +1745894700000,3330.255,3330.455,3327.625,3329.295,0.0429 +1745895000000,3329.195,3329.435,3323.765,3323.765,0.0676 +1745895300000,3323.715,3323.935,3319.195,3320.285,0.1237 +1745895600000,3320.275,3321.345,3317.635,3317.795,0.1038 +1745895900000,3317.825,3321.465,3315.545,3318.325,0.2161 +1745896200000,3318.365,3318.365,3312.855,3313.435,0.1079 +1745896500000,3313.455,3314.195,3308.845,3312.795,0.1056 +1745896800000,3313.145,3316.155,3312.455,3315.295,0.087 +1745897100000,3315.305,3317.645,3311.635,3312.315,0.1035 +1745897400000,3312.355,3316.235,3312.265,3316.075,0.0635 +1745897700000,3316.055,3316.665,3314.515,3315.935,0.0605 +1745898000000,3315.935,3316.225,3314.035,3314.115,0.0488 +1745898300000,3314.115,3315.095,3311.095,3311.465,0.0564 +1745898600000,3311.435,3312.915,3307.695,3312.315,0.0781 +1745898900000,3312.315,3315.835,3309.435,3315.835,0.085 +1745899200000,3315.815,3316.415,3314.165,3316.105,0.0495 +1745899500000,3316.035,3317.405,3315.425,3315.845,0.0452 +1745899800000,3315.815,3316.185,3313.985,3314.265,0.0393 +1745900100000,3314.225,3315.405,3313.095,3313.655,0.0376 +1745900400000,3313.685,3314.715,3313.145,3314.675,0.0439 +1745900700000,3314.715,3316.035,3314.585,3315.885,0.0502 +1745901000000,3315.875,3316.515,3314.335,3315.415,0.0315 +1745901300000,3315.385,3317.575,3314.325,3316.065,0.0342 +1745901600000,3316.035,3317.795,3312.195,3313.705,0.0711 +1745901900000,3313.605,3313.725,3309.605,3310.835,0.048 +1745902200000,3310.625,3311.185,3308.055,3308.105,0.0881 +1745902500000,3308.085,3310.785,3306.345,3309.005,0.0636 +1745902800000,3308.995,3312.395,3308.925,3310.795,0.0478 +1745903100000,3310.745,3312.195,3310.685,3311.355,0.0286 +1745903400000,3311.395,3311.395,3307.275,3307.295,0.0505 +1745903700000,3307.145,3308.105,3304.715,3305.675,0.0679 +1745904000000,3305.645,3308.135,3305.435,3307.325,0.0598 +1745904300000,3307.325,3309.285,3306.045,3309.115,0.0481 +1745904600000,3309.105,3311.545,3307.575,3311.255,0.1026 +1745904900000,3311.205,3314.115,3310.415,3312.675,0.1146 +1745905200000,3312.695,3316.205,3312.635,3315.665,0.0959 +1745905500000,3315.635,3316.095,3312.445,3312.595,0.0582 +1745905800000,3312.615,3313.275,3310.755,3312.975,0.0446 +1745906100000,3312.955,3313.115,3309.745,3309.905,0.0403 +1745906400000,3309.875,3312.265,3308.425,3310.175,0.2418 +1745906700000,3310.175,3313.055,3310.075,3312.685,0.2411 +1745907000000,3312.685,3315.195,3312.075,3312.585,0.3167 +1745907300000,3312.645,3314.805,3312.645,3313.935,0.1031 +1745907600000,3313.965,3315.985,3312.865,3314.415,0.0995 +1745907900000,3314.415,3321.765,3313.055,3321.015,0.2425 +1745908200000,3320.995,3323.425,3319.425,3323.405,0.2932 +1745908500000,3323.425,3323.625,3318.345,3318.855,0.2149 +1745908800000,3318.835,3323.605,3318.409,3322.615,0.1587 +1745909100000,3322.605,3323.255,3319.785,3320.045,0.099 +1745909400000,3320.085,3320.395,3314.935,3317.585,0.178 +1745909700000,3317.465,3318.555,3315.905,3318.485,0.1719 +1745910000000,3318.479,3318.845,3315.975,3316.655,0.1512 +1745910300000,3316.655,3317.215,3314.985,3315.555,0.1538 +1745910600000,3315.555,3317.485,3312.135,3315.755,0.2188 +1745910900000,3315.765,3318.085,3314.665,3318.085,0.1612 +1745911200000,3318.105,3320.575,3317.995,3318.325,0.1185 +1745911500000,3318.425,3318.805,3316.655,3316.875,0.097 +1745911800000,3316.965,3317.705,3314.585,3317.355,0.1164 +1745912100000,3317.335,3318.625,3314.815,3316.255,0.1223 +1745912400000,3316.265,3319.735,3316.175,3318.175,0.086 +1745912700000,3318.169,3321.445,3317.765,3321.315,0.1099 +1745913000000,3321.335,3322.935,3321.045,3322.555,0.0938 +1745913300000,3322.515,3322.945,3321.475,3322.745,0.0846 +1745913600000,3322.775,3324.685,3319.755,3320.585,0.1545 +1745913900000,3320.629,3321.215,3318.935,3320.325,0.1198 +1745914200000,3320.305,3320.855,3318.895,3320.265,0.096 +1745914500000,3320.245,3322.505,3320.095,3321.455,0.1081 +1745914800000,3321.455,3322.145,3320.115,3320.215,0.0926 +1745915100000,3320.185,3320.835,3318.055,3320.065,0.11 +1745915400000,3320.065,3320.065,3318.455,3318.775,0.0983 +1745915700000,3318.725,3318.755,3315.995,3317.155,0.0923 +1745916000000,3317.145,3318.125,3314.885,3315.845,0.0915 +1745916300000,3315.755,3316.255,3314.055,3315.545,0.1127 +1745916600000,3315.575,3316.125,3314.605,3315.045,0.1005 +1745916900000,3315.035,3315.075,3311.435,3311.575,0.1128 +1745917200000,3311.515,3314.605,3311.285,3313.485,0.121 +1745917500000,3313.485,3314.575,3311.945,3312.475,0.088 +1745917800000,3312.505,3314.165,3311.755,3312.585,0.0859 +1745918100000,3312.565,3313.805,3308.395,3313.425,0.1497 +1745918400000,3313.445,3314.645,3311.795,3314.325,0.0896 +1745918700000,3314.285,3315.005,3313.585,3314.905,0.1162 +1745919000000,3314.975,3315.675,3313.615,3315.085,0.102 +1745919300000,3315.055,3315.495,3312.375,3313.175,0.1041 +1745919600000,3313.175,3313.205,3310.245,3311.345,0.1159 +1745919900000,3311.345,3311.705,3309.605,3310.425,0.1061 +1745920200000,3310.165,3312.075,3308.715,3310.705,0.1296 +1745920500000,3310.865,3311.485,3308.685,3308.785,0.1186 +1745920800000,3308.885,3313.435,3308.745,3312.495,0.1526 +1745921100000,3312.489,3315.195,3311.665,3314.575,0.1446 +1745921400000,3314.575,3314.875,3311.405,3311.895,0.1438 +1745921700000,3311.895,3311.945,3306.005,3307.135,0.1989 +1745922000000,3307.115,3309.635,3307.115,3309.155,0.0985 +1745922300000,3309.139,3310.095,3306.385,3307.155,0.1405 +1745922600000,3307.175,3310.985,3306.875,3310.885,0.1257 +1745922900000,3310.915,3311.565,3309.415,3311.285,0.1122 +1745923200000,3311.255,3313.415,3310.385,3313.415,0.0911 +1745923500000,3313.395,3313.625,3311.755,3313.375,0.0892 +1745923800000,3313.335,3315.405,3312.635,3312.935,0.0891 +1745924100000,3312.845,3314.325,3311.785,3312.615,0.0881 +1745924400000,3312.625,3313.625,3310.235,3311.585,0.1436 +1745924700000,3311.595,3315.735,3311.595,3315.555,0.1416 +1745925000000,3315.555,3315.555,3310.535,3310.555,0.1465 +1745925300000,3310.555,3313.405,3310.195,3311.305,0.1273 +1745925600000,3311.275,3314.285,3311.275,3314.065,0.1373 +1745925900000,3314.065,3315.715,3312.905,3313.205,0.1387 +1745926200000,3313.205,3315.135,3312.905,3314.705,0.0844 +1745926500000,3314.735,3315.225,3312.795,3312.895,0.0778 +1745926800000,3313.235,3314.295,3312.395,3312.395,0.0539 +1745927100000,3312.475,3313.255,3310.075,3310.355,0.1167 +1745927400000,3310.295,3312.575,3308.745,3309.735,0.1442 +1745927700000,3309.695,3310.955,3307.705,3309.145,0.1551 +1745928000000,3309.145,3309.765,3306.485,3306.675,0.2065 +1745928300000,3306.675,3308.605,3306.315,3308.535,0.1484 +1745928600000,3308.575,3309.905,3305.855,3309.865,0.1947 +1745928900000,3309.825,3309.995,3305.715,3306.645,0.1456 +1745929200000,3306.645,3308.435,3300.265,3308.115,0.3089 +1745929500000,3308.325,3311.195,3306.325,3311.135,0.2153 +1745929800000,3311.155,3312.035,3306.005,3308.455,0.19 +1745930100000,3308.455,3310.285,3303.485,3308.585,0.2119 +1745930400000,3308.715,3309.855,3307.485,3308.995,0.1213 +1745930700000,3309.095,3309.895,3306.775,3309.075,0.1097 +1745931000000,3309.095,3314.025,3308.845,3312.295,0.1879 +1745931300000,3312.145,3314.475,3310.805,3312.525,0.1756 +1745931600000,3312.535,3314.655,3309.705,3310.775,0.2469 +1745931900000,3310.765,3315.725,3309.095,3313.505,0.4106 +1745932200000,3313.495,3316.975,3312.475,3315.915,0.3366 +1745932500000,3315.875,3317.285,3312.295,3316.175,0.2956 +1745932800000,3316.115,3317.035,3312.465,3312.875,0.2046 +1745933100000,3312.865,3317.365,3311.605,3317.025,0.2624 +1745933400000,3317.019,3318.705,3312.835,3316.855,0.2721 +1745933700000,3316.819,3320.995,3316.365,3319.495,0.2239 +1745934000000,3319.425,3320.455,3310.385,3311.865,0.297 +1745934300000,3311.815,3311.955,3299.855,3300.965,0.2523 +1745934600000,3301.095,3307.005,3299.445,3305.875,0.2387 +1745934900000,3305.885,3307.375,3303.165,3306.095,0.269 +1745935200000,3306.005,3310.485,3304.515,3305.445,0.1568 +1745935500000,3305.625,3307.385,3299.325,3304.605,0.2748 +1745935800000,3304.625,3309.385,3304.225,3308.865,0.1504 +1745936100000,3308.755,3310.125,3307.125,3308.005,0.1345 +1745936400000,3308.075,3310.605,3306.615,3309.975,0.1355 +1745936700000,3309.995,3316.745,3309.395,3314.905,0.208 +1745937000000,3314.865,3314.865,3311.105,3313.325,0.219 +1745937300000,3313.235,3317.525,3312.305,3315.375,0.1332 +1745937600000,3315.375,3316.555,3313.035,3314.265,0.1571 +1745937900000,3314.425,3316.415,3311.175,3315.755,0.0964 +1745938200000,3315.705,3317.495,3314.725,3315.035,0.0974 +1745938500000,3314.835,3315.975,3313.325,3314.305,0.0967 +1745938800000,3314.365,3315.025,3310.765,3313.505,0.1747 +1745939100000,3313.465,3315.425,3312.775,3313.325,0.0956 +1745939400000,3313.325,3314.425,3308.675,3311.085,0.1342 +1745939700000,3311.095,3311.525,3308.425,3309.165,0.0876 +1745940000000,3309.225,3311.115,3308.185,3310.155,0.1141 +1745940300000,3310.195,3312.565,3308.525,3312.335,0.1417 +1745940600000,3312.315,3313.755,3310.935,3311.215,0.0773 +1745940900000,3311.175,3312.595,3308.505,3309.795,0.0942 +1745941200000,3309.765,3309.885,3304.965,3306.175,0.1923 +1745941500000,3306.065,3310.865,3305.455,3310.865,0.1015 +1745941800000,3310.815,3313.975,3309.825,3313.195,0.102 +1745942100000,3313.225,3313.655,3311.185,3312.195,0.0929 +1745942400000,3312.205,3316.465,3311.955,3315.555,0.0728 +1745942700000,3315.515,3315.975,3312.435,3314.275,0.0885 +1745943000000,3314.235,3316.025,3313.955,3315.085,0.0545 +1745943300000,3315.015,3315.475,3313.825,3314.015,0.0654 +1745943600000,3314.045,3317.785,3313.895,3316.765,0.0676 +1745943900000,3316.915,3319.885,3316.595,3319.205,0.1405 +1745944200000,3319.175,3320.235,3317.695,3318.525,0.0723 +1745944500000,3318.505,3324.755,3317.815,3322.695,0.1064 +1745944800000,3322.585,3326.785,3322.585,3325.465,0.1325 +1745945100000,3325.485,3327.635,3324.395,3327.115,0.0984 +1745945400000,3327.145,3329.085,3325.935,3328.485,0.1159 +1745945700000,3328.525,3329.725,3326.605,3328.495,0.1329 +1745946000000,3328.495,3329.435,3325.945,3326.715,0.1015 +1745946300000,3326.765,3327.875,3325.715,3326.955,0.0865 +1745946600000,3327.015,3327.185,3325.185,3325.255,0.0723 +1745946900000,3325.285,3325.805,3323.445,3323.645,0.1003 +1745947200000,3323.605,3324.415,3321.635,3323.365,0.1247 +1745947500000,3323.205,3323.905,3322.445,3323.165,0.127 +1745947800000,3323.275,3324.765,3323.165,3324.155,0.1116 +1745948100000,3324.185,3324.395,3321.995,3324.295,0.112 +1745948400000,3324.295,3324.835,3322.805,3323.825,0.0924 +1745948700000,3323.995,3324.325,3321.565,3322.315,0.1416 +1745949000000,3322.405,3323.185,3320.595,3321.245,0.143 +1745949300000,3321.245,3321.255,3313.935,3314.035,0.2833 +1745949600000,3314.005,3316.815,3312.995,3316.515,0.1173 +1745949900000,3316.525,3318.435,3315.815,3318.175,0.0966 +1745950200000,3318.205,3319.255,3316.705,3317.935,0.1613 +1745950500000,3317.935,3319.285,3314.175,3315.545,0.1663 +1745950800000,3315.635,3317.485,3314.935,3317.395,0.0874 +1745951100000,3317.345,3318.315,3315.665,3318.255,0.1573 +1745951400000,3318.255,3319.315,3317.225,3319.025,0.0959 +1745951700000,3319.005,3319.125,3317.315,3318.765,0.0519 +1745952000000,3318.755,3318.765,3317.055,3318.065,0.0597 +1745952300000,3317.855,3318.735,3316.695,3317.965,0.0735 +1745952600000,3317.935,3318.785,3317.855,3318.555,0.0914 +1745952900000,3318.525,3319.805,3317.985,3319.715,0.101 +1745953200000,3319.835,3324.755,3319.665,3322.945,0.1279 +1745953500000,3322.895,3324.805,3322.385,3324.225,0.0464 +1745953800000,3324.195,3324.195,3322.325,3322.695,0.048 +1745954100000,3322.615,3323.315,3319.245,3321.725,0.0635 +1745954400000,3321.935,3323.455,3321.935,3322.605,0.0369 +1745954700000,3322.445,3324.475,3321.135,3322.375,0.1 +1745955000000,3322.295,3323.545,3321.005,3323.365,0.1549 +1745955300000,3323.359,3324.115,3322.765,3322.845,0.1342 +1745955600000,3322.845,3323.505,3321.525,3321.525,0.1288 +1745955900000,3321.505,3321.605,3320.165,3321.145,0.1454 +1745956200000,3321.145,3321.175,3317.625,3318.485,0.2013 +1745956500000,3318.485,3321.215,3318.465,3320.305,0.1841 +1745956800000,3320.245,3322.885,3319.365,3322.105,0.0478 +1745957100000,3322.055,3322.955,3320.855,3322.675,0.0239 +1745957400000,3322.635,3323.175,3320.995,3321.465,0.029 +1745957700000,3321.435,3322.355,3321.125,3321.595,0.0295 +1745958000000,3321.625,3322.375,3319.685,3319.735,0.0366 +1745958300000,3319.755,3321.025,3319.755,3320.055,0.0523 +1745958600000,3319.985,3320.615,3318.785,3319.975,0.0467 +1745958900000,3319.935,3321.675,3319.835,3320.075,0.0206 +1745959200000,3320.055,3320.625,3318.245,3318.765,0.0701 +1745959500000,3318.765,3318.835,3316.805,3318.285,0.1049 +1745959800000,3318.285,3319.525,3316.625,3316.675,0.076 +1745960100000,3316.655,3317.265,3316.395,3316.595,0.0609 +1745964300000,3316.175,3322.775,3316.165,3321.805,0.1441 +1745964600000,3322.135,3322.985,3320.005,3320.005,0.1226 +1745964900000,3320.005,3321.145,3320.005,3320.485,0.0724 +1745965200000,3320.595,3320.745,3319.005,3319.035,0.019 +1745965500000,3319.025,3319.495,3317.855,3317.895,0.0278 +1745965800000,3317.895,3318.705,3316.405,3318.035,0.0482 +1745966100000,3318.035,3318.415,3316.255,3316.405,0.0363 +1745966400000,3316.405,3317.175,3315.795,3316.355,0.0234 +1745966700000,3316.395,3318.475,3315.675,3318.435,0.0295 +1745967000000,3318.475,3318.825,3317.355,3317.935,0.023 +1745967300000,3317.975,3320.085,3317.575,3318.355,0.0308 +1745967600000,3318.375,3318.975,3315.395,3315.455,0.0412 +1745967900000,3315.475,3316.025,3311.835,3314.205,0.0568 +1745968200000,3314.145,3315.435,3312.615,3313.115,0.0207 +1745968500000,3313.135,3314.295,3310.635,3314.045,0.0361 +1745968800000,3314.045,3315.625,3314.045,3314.955,0.0176 +1745969100000,3314.985,3317.455,3314.985,3316.005,0.0266 +1745969400000,3315.975,3316.595,3314.875,3316.425,0.0317 +1745969700000,3316.395,3317.235,3312.425,3316.015,0.0465 +1745970000000,3315.995,3316.575,3314.995,3315.025,0.0251 +1745970300000,3315.055,3317.025,3314.305,3315.465,0.0298 +1745970600000,3315.395,3316.095,3314.815,3316.015,0.0152 +1745970900000,3316.045,3316.885,3316.005,3316.775,0.0153 +1745971200000,3316.825,3322.375,3316.035,3320.815,0.0909 +1745971500000,3320.815,3324.155,3319.635,3323.045,0.1063 +1745971800000,3322.995,3327.865,3321.965,3323.755,0.0986 +1745972100000,3323.795,3323.925,3320.565,3321.985,0.0861 +1745972400000,3321.985,3321.985,3318.375,3319.155,0.0758 +1745972700000,3319.125,3319.985,3318.095,3319.015,0.0735 +1745973000000,3319.015,3319.645,3316.635,3317.855,0.0698 +1745973300000,3317.825,3317.855,3315.765,3315.985,0.0547 +1745973600000,3316.005,3316.865,3313.585,3313.885,0.0673 +1745973900000,3314.355,3314.995,3311.255,3311.515,0.0759 +1745974200000,3311.325,3313.555,3311.295,3312.825,0.0966 +1745974500000,3312.815,3313.415,3311.045,3312.815,0.0709 +1745974800000,3312.835,3314.475,3307.925,3310.235,0.1664 +1745975100000,3310.215,3312.415,3309.365,3311.095,0.0895 +1745975400000,3311.095,3316.015,3311.045,3315.525,0.0997 +1745975700000,3315.495,3318.425,3313.825,3317.615,0.1173 +1745976000000,3317.615,3320.055,3316.935,3319.725,0.1127 +1745976300000,3319.745,3322.525,3317.395,3318.565,0.1625 +1745976600000,3318.725,3319.885,3316.925,3319.365,0.0977 +1745976900000,3319.395,3321.875,3318.725,3319.735,0.096 +1745977200000,3319.685,3320.315,3315.925,3316.975,0.0991 +1745977500000,3316.955,3318.565,3314.165,3314.515,0.1038 +1745977800000,3314.525,3316.449,3311.195,3311.435,0.1363 +1745978100000,3311.495,3311.905,3307.415,3307.825,0.1533 +1745978400000,3307.825,3311.925,3305.635,3310.685,0.1948 +1745978700000,3310.705,3311.005,3306.845,3307.095,0.11 +1745979000000,3307.215,3312.445,3307.115,3311.895,0.1159 +1745979300000,3311.885,3312.055,3310.845,3311.395,0.0564 +1745979600000,3311.595,3312.085,3309.815,3312.075,0.0647 +1745979900000,3311.985,3312.855,3311.155,3311.505,0.0511 +1745980200000,3311.535,3311.865,3307.865,3308.295,0.0966 +1745980500000,3308.265,3310.605,3307.565,3310.255,0.0633 +1745980800000,3310.235,3310.555,3306.855,3308.505,0.0747 +1745981100000,3308.545,3310.125,3308.275,3309.265,0.0686 +1745981400000,3309.325,3311.395,3306.165,3307.205,0.1025 +1745981700000,3307.175,3307.765,3304.635,3306.485,0.0696 +1745982000000,3306.455,3308.405,3305.235,3306.345,0.0895 +1745982300000,3306.345,3308.795,3304.435,3306.905,0.1146 +1745982600000,3306.945,3310.115,3306.575,3309.995,0.0758 +1745982900000,3309.905,3310.665,3309.315,3310.585,0.0699 +1745983200000,3310.555,3310.995,3307.455,3308.425,0.089 +1745983500000,3308.365,3309.105,3308.125,3308.575,0.079 +1745983800000,3308.575,3308.815,3304.705,3306.945,0.1716 +1745984100000,3307.045,3307.165,3305.325,3306.735,0.0549 +1745984400000,3306.535,3307.255,3303.335,3306.875,0.1084 +1745984700000,3306.455,3308.715,3306.325,3307.585,0.0293 +1745985000000,3307.615,3307.895,3306.595,3307.405,0.0588 +1745985300000,3307.355,3307.365,3303.975,3304.385,0.3967 +1745985600000,3304.385,3305.435,3303.385,3303.555,0.2356 +1745985900000,3303.535,3304.225,3303.115,3303.365,0.2515 +1745986200000,3303.355,3305.975,3302.245,3305.425,0.0901 +1745986500000,3305.395,3306.115,3304.515,3304.685,0.1986 +1745986800000,3304.685,3304.685,3301.295,3301.425,0.3759 +1745987100000,3301.425,3303.075,3301.075,3302.475,0.1193 +1745987400000,3302.395,3304.615,3301.025,3303.955,0.183 +1745987700000,3303.965,3304.075,3301.755,3303.645,0.1358 +1745988000000,3303.625,3305.975,3303.545,3305.575,0.1762 +1745988300000,3305.515,3308.085,3305.495,3307.305,0.3339 +1745988600000,3307.305,3308.735,3306.965,3308.045,0.2367 +1745988900000,3308.045,3308.615,3306.875,3307.805,0.2931 +1745989200000,3307.805,3309.055,3307.385,3308.655,0.3063 +1745989500000,3308.685,3311.485,3308.065,3311.185,0.1584 +1745989800000,3311.155,3312.925,3310.405,3312.035,0.1282 +1745990100000,3311.995,3313.035,3311.135,3311.605,0.0592 +1745990400000,3311.545,3312.515,3309.595,3312.475,0.1172 +1745990700000,3312.505,3314.055,3311.885,3313.705,0.1168 +1745991000000,3313.725,3314.455,3310.845,3311.145,0.2623 +1745991300000,3311.145,3312.145,3309.105,3309.105,0.2535 +1745991600000,3309.145,3310.405,3308.125,3308.625,0.1361 +1745991900000,3308.655,3309.265,3307.365,3308.645,0.1431 +1745992200000,3308.665,3310.075,3307.995,3309.385,0.179 +1745992500000,3309.485,3310.205,3307.165,3309.165,0.3631 +1745992800000,3309.155,3309.935,3308.685,3309.735,0.2113 +1745993100000,3309.745,3311.045,3308.355,3308.785,0.1639 +1745993400000,3308.775,3308.805,3305.685,3308.075,0.3398 +1745993700000,3308.145,3309.805,3307.265,3307.415,0.0893 +1745994000000,3307.445,3308.005,3305.365,3307.625,0.1462 +1745994300000,3307.605,3308.735,3305.035,3305.165,0.2149 +1745994600000,3305.165,3307.065,3304.605,3307.065,0.2274 +1745994900000,3307.065,3309.235,3305.875,3308.985,0.0791 +1745995200000,3308.985,3309.165,3306.915,3308.415,0.0993 +1745995500000,3308.445,3309.245,3307.385,3308.175,0.1549 +1745995800000,3308.195,3308.535,3306.165,3306.335,0.0595 +1745996100000,3306.235,3306.845,3304.875,3305.555,0.0682 +1745996400000,3305.535,3305.865,3303.265,3304.495,0.0948 +1745996700000,3304.445,3306.225,3302.745,3305.945,0.2174 +1745997000000,3305.945,3308.125,3305.705,3308.025,0.1432 +1745997300000,3308.085,3308.685,3307.255,3308.325,0.0653 +1745997600000,3308.355,3311.655,3307.995,3311.655,0.1191 +1745997900000,3311.565,3312.095,3310.315,3310.705,0.0846 +1745998200000,3310.685,3311.275,3308.665,3310.185,0.1225 +1745998500000,3310.265,3312.545,3309.365,3312.485,0.0741 +1745998800000,3312.455,3314.355,3312.165,3313.955,0.0654 +1745999100000,3313.745,3313.765,3312.095,3312.695,0.0696 +1745999400000,3312.675,3312.795,3310.035,3310.445,0.0689 +1745999700000,3310.355,3310.355,3306.765,3306.765,0.087 +1746000000000,3306.805,3306.945,3304.635,3304.965,0.1853 +1746000300000,3304.955,3307.435,3300.695,3302.995,0.2682 +1746000600000,3302.935,3303.815,3284.865,3284.865,0.29 +1746000900000,3284.955,3290.235,3283.695,3288.235,0.2091 +1746001200000,3288.255,3288.395,3283.305,3284.665,0.1901 +1746001500000,3284.635,3286.095,3280.005,3285.475,0.2232 +1746001800000,3285.375,3288.875,3282.725,3287.125,0.1967 +1746002100000,3287.125,3288.135,3285.435,3286.505,0.154 +1746002400000,3286.515,3287.635,3285.595,3285.725,0.1161 +1746002700000,3285.715,3287.615,3284.355,3284.425,0.1648 +1746003000000,3284.305,3285.675,3282.755,3283.695,0.183 +1746003300000,3283.675,3284.325,3282.685,3284.245,0.161 +1746003600000,3284.195,3286.575,3282.115,3282.115,0.2167 +1746003900000,3282.115,3283.665,3281.015,3283.095,0.1577 +1746004200000,3282.965,3284.975,3280.595,3284.675,0.1265 +1746004500000,3284.755,3284.805,3278.015,3279.945,0.1975 +1746004800000,3279.955,3282.705,3279.615,3281.455,0.1058 +1746005100000,3281.455,3283.095,3280.005,3282.945,0.081 +1746005400000,3282.925,3285.075,3282.485,3284.845,0.115 +1746005700000,3284.875,3286.695,3283.695,3286.375,0.1231 +1746006000000,3286.395,3286.575,3284.065,3284.385,0.0664 +1746006300000,3284.365,3284.395,3279.745,3279.805,0.1427 +1746006600000,3279.805,3280.985,3275.425,3275.445,0.2479 +1746006900000,3275.425,3277.935,3274.795,3275.675,0.1746 +1746007200000,3275.705,3276.635,3271.845,3274.475,0.1774 +1746007500000,3274.455,3276.185,3272.405,3276.145,0.216 +1746007800000,3276.145,3276.155,3273.175,3273.675,0.134 +1746008100000,3273.655,3274.215,3272.115,3273.835,0.1376 +1746008400000,3273.865,3275.735,3271.605,3275.695,0.1392 +1746008700000,3275.565,3279.045,3275.325,3277.295,0.1193 +1746009000000,3277.275,3280.655,3277.105,3278.655,0.1188 +1746009300000,3278.655,3278.685,3276.315,3277.985,0.0809 +1746009600000,3278.085,3278.575,3274.855,3276.505,0.093 +1746009900000,3276.485,3277.795,3276.075,3276.115,0.0437 +1746010200000,3276.085,3276.995,3273.635,3275.115,0.0753 +1746010500000,3275.135,3275.425,3272.345,3272.355,0.0577 +1746010800000,3272.385,3273.045,3268.055,3270.305,0.2066 +1746011100000,3270.305,3277.045,3270.295,3276.895,0.1307 +1746011400000,3276.895,3278.045,3274.975,3275.835,0.123 +1746011700000,3275.865,3278.005,3274.735,3275.185,0.0817 +1746012000000,3275.165,3278.265,3274.235,3277.575,0.0842 +1746012300000,3277.625,3281.425,3277.475,3280.275,0.1317 +1746012600000,3280.255,3280.625,3279.125,3280.345,0.0835 +1746012900000,3280.375,3281.255,3279.405,3279.665,0.0876 +1746013200000,3279.665,3281.095,3278.895,3279.435,0.0728 +1746013500000,3279.425,3279.905,3276.605,3278.015,0.121 +1746013800000,3277.835,3277.835,3273.295,3273.795,0.1864 +1746014100000,3273.485,3274.625,3269.245,3272.115,0.1968 +1746014400000,3272.175,3275.165,3267.475,3267.595,0.3219 +1746014700000,3267.585,3276.125,3266.875,3274.325,0.4057 +1746015000000,3274.325,3277.705,3273.695,3273.695,0.1225 +1746015300000,3273.785,3285.755,3273.775,3282.835,0.1322 +1746015600000,3282.555,3292.015,3281.605,3289.885,0.3284 +1746015900000,3289.915,3291.315,3287.125,3289.275,0.1393 +1746016200000,3289.365,3291.805,3285.495,3286.775,0.1382 +1746016500000,3286.875,3289.115,3283.275,3286.065,0.2066 +1746016800000,3286.065,3295.235,3285.335,3295.065,0.4952 +1746017100000,3295.045,3303.865,3293.605,3303.155,0.2396 +1746017400000,3303.095,3304.555,3298.045,3298.815,0.2165 +1746017700000,3298.785,3301.015,3296.945,3298.315,0.1752 +1746018000000,3298.275,3303.295,3296.455,3296.825,0.4201 +1746018300000,3296.945,3302.165,3295.865,3299.915,0.586 +1746018600000,3299.705,3308.275,3299.255,3307.945,0.5345 +1746018900000,3307.585,3309.505,3302.655,3304.935,0.5747 +1746019200000,3304.935,3306.495,3300.855,3301.475,0.474 +1746019500000,3301.375,3306.075,3300.205,3304.265,0.4067 +1746019800000,3304.265,3307.905,3303.805,3307.795,0.5477 +1746020100000,3307.805,3319.525,3307.095,3319.003,0.6904 +1746020400000,3319.015,3319.555,3312.895,3318.125,0.2361 +1746020700000,3318.065,3318.535,3312.365,3313.765,0.3489 +1746021000000,3313.765,3315.175,3309.055,3309.755,0.6925 +1746021300000,3309.615,3309.715,3304.295,3308.555,0.4068 +1746021600000,3307.985,3309.895,3297.535,3305.695,0.5957 +1746021900000,3305.835,3307.935,3300.455,3307.325,1.2971 +1746022200000,3307.325,3308.525,3305.245,3307.775,0.9931 +1746022500000,3307.775,3311.405,3305.455,3311.309,1.0647 +1746022800000,3311.195,3313.305,3308.795,3312.735,0.7447 +1746023100000,3312.815,3312.935,3304.265,3304.535,0.807 +1746023400000,3304.285,3305.155,3292.565,3295.015,0.7607 +1746023700000,3295.015,3300.115,3292.515,3298.225,0.8427 +1746024000000,3298.445,3300.665,3293.249,3293.935,0.8753 +1746024300000,3293.935,3298.765,3292.675,3298.395,0.7958 +1746024600000,3298.465,3305.055,3298.255,3304.295,0.6942 +1746024900000,3304.355,3312.525,3304.355,3309.485,1.1259 +1746025200000,3309.315,3314.265,3309.315,3310.095,0.6263 +1746025500000,3310.245,3310.245,3305.629,3306.685,0.5486 +1746025800000,3306.675,3307.825,3302.725,3307.805,0.5635 +1746026100000,3307.765,3310.475,3306.725,3308.235,0.2909 +1746026400000,3308.075,3309.395,3304.805,3307.155,0.1928 +1746026700000,3307.155,3310.965,3305.825,3305.925,0.1865 +1746027000000,3305.925,3308.695,3304.705,3304.945,0.2209 +1746027300000,3304.845,3308.375,3303.945,3306.125,0.2653 +1746027600000,3306.125,3309.765,3300.685,3301.435,0.1975 +1746027900000,3301.465,3302.245,3298.425,3299.715,0.2121 +1746028200000,3299.735,3305.815,3299.655,3303.825,0.1809 +1746028500000,3303.819,3308.475,3301.635,3307.735,0.1801 +1746028800000,3307.835,3310.235,3306.775,3308.385,0.1594 +1746029100000,3308.435,3311.655,3307.525,3309.595,0.153 +1746029400000,3309.515,3309.805,3307.705,3309.235,0.113 +1746029700000,3309.305,3310.285,3307.845,3308.985,0.124 +1746030000000,3309.065,3312.695,3308.925,3310.005,0.1065 +1746030300000,3310.115,3310.355,3307.295,3308.315,0.1099 +1746030600000,3308.265,3312.635,3307.145,3312.635,0.1339 +1746030900000,3312.535,3313.945,3308.525,3309.225,0.1693 +1746031200000,3309.175,3312.095,3308.435,3311.935,0.1252 +1746031500000,3311.945,3312.655,3309.395,3309.435,0.1164 +1746031800000,3309.435,3311.875,3309.235,3311.375,0.107 +1746032100000,3311.375,3312.085,3310.055,3310.305,0.1238 +1746032400000,3310.395,3313.005,3309.595,3312.295,0.1687 +1746032700000,3312.335,3312.335,3308.945,3310.395,0.1467 +1746033000000,3310.335,3310.505,3305.485,3306.545,0.1753 +1746033300000,3306.265,3306.565,3304.545,3305.945,0.1485 +1746033600000,3305.935,3308.345,3305.835,3306.995,0.1559 +1746033900000,3307.045,3309.155,3306.665,3308.445,0.1691 +1746034200000,3308.595,3309.485,3306.675,3308.985,0.1124 +1746034500000,3308.875,3310.225,3306.385,3309.385,0.1031 +1746034800000,3309.385,3310.685,3309.045,3309.295,0.093 +1746035100000,3309.185,3310.195,3307.825,3310.185,0.0888 +1746035400000,3310.185,3310.255,3308.165,3308.295,0.0931 +1746035700000,3308.395,3308.865,3304.545,3304.875,0.156 +1746036000000,3304.915,3306.385,3302.785,3305.885,0.1739 +1746036300000,3305.905,3306.565,3301.915,3304.095,0.2048 +1746036600000,3304.095,3306.965,3302.775,3306.595,0.1594 +1746036900000,3306.535,3307.295,3304.845,3305.135,0.1473 +1746037200000,3305.195,3305.195,3302.005,3302.635,0.1373 +1746037500000,3302.615,3303.025,3300.345,3300.875,0.1511 +1746037800000,3300.925,3302.975,3300.305,3301.655,0.146 +1746038100000,3301.645,3303.225,3301.165,3301.415,0.1544 +1746038400000,3301.435,3302.045,3300.025,3301.535,0.1381 +1746038700000,3301.545,3302.435,3300.115,3302.175,0.1278 +1746039000000,3302.305,3302.905,3301.335,3301.975,0.1211 +1746039300000,3302.025,3302.905,3301.285,3301.445,0.1165 +1746039600000,3301.385,3305.375,3301.385,3303.885,0.1128 +1746039900000,3303.845,3305.055,3303.205,3303.315,0.0905 +1746040200000,3303.225,3305.045,3302.995,3304.625,0.0733 +1746040500000,3304.635,3304.885,3301.565,3302.265,0.1067 +1746040800000,3302.205,3302.205,3299.225,3300.005,0.1316 +1746041100000,3300.115,3300.375,3297.635,3298.835,0.131 +1746041400000,3298.835,3300.585,3298.015,3298.115,0.1248 +1746041700000,3298.135,3298.325,3294.145,3294.435,0.2002 +1746042000000,3294.305,3294.755,3292.425,3292.665,0.141 +1746042300000,3292.695,3295.685,3292.465,3293.925,0.1745 +1746042600000,3293.995,3294.805,3292.575,3293.265,0.1677 +1746042900000,3293.715,3295.655,3291.919,3295.655,0.2623 +1746043200000,3295.649,3297.705,3291.685,3295.795,0.2137 +1746043500000,3295.815,3296.015,3292.525,3293.935,0.1172 +1746043800000,3293.925,3294.455,3293.285,3294.245,0.0691 +1746044100000,3294.235,3294.715,3293.335,3293.535,0.077 +1746044400000,3293.785,3294.235,3292.425,3292.915,0.0649 +1746044700000,3292.575,3292.575,3289.155,3290.375,0.1062 +1746045000000,3290.375,3290.495,3285.815,3287.935,0.1245 +1746045300000,3287.905,3288.005,3282.805,3286.055,0.1296 +1746045600000,3286.045,3289.385,3285.125,3289.345,0.0768 +1746045900000,3289.345,3290.655,3288.785,3290.115,0.0681 +1746046200000,3290.055,3290.055,3286.495,3288.695,0.0777 +1746046500000,3288.759,3289.275,3287.565,3288.255,0.0802 +1746050400000,3287.425,3289.775,3284.555,3284.885,0.0499 +1746050700000,3284.895,3287.415,3284.215,3284.365,0.0486 +1746051000000,3284.515,3284.625,3273.605,3275.895,0.1262 +1746051300000,3275.995,3278.045,3271.575,3273.555,0.1428 +1746051600000,3273.575,3279.135,3273.385,3277.525,0.0937 +1746051900000,3277.555,3278.425,3275.015,3275.465,0.0678 +1746052200000,3275.455,3280.495,3275.045,3277.355,0.1283 +1746052500000,3277.675,3278.825,3270.865,3272.195,0.1174 +1746052800000,3272.195,3276.675,3270.885,3275.505,0.0609 +1746053100000,3275.525,3279.275,3275.525,3278.685,0.0348 +1746053400000,3278.425,3279.365,3276.955,3276.955,0.0346 +1746053700000,3276.845,3278.145,3272.925,3273.255,0.2293 +1746054000000,3273.249,3278.415,3272.685,3276.605,0.3138 +1746054300000,3276.285,3279.135,3275.785,3278.655,0.2265 +1746054600000,3278.875,3284.845,3277.595,3280.075,0.0738 +1746054900000,3279.755,3280.075,3273.695,3275.025,0.0967 +1746055200000,3275.135,3279.195,3273.895,3279.115,0.0497 +1746055500000,3279.565,3280.035,3276.105,3277.825,0.0297 +1746055800000,3277.325,3277.325,3273.595,3275.615,0.0651 +1746056100000,3275.635,3276.305,3273.855,3274.845,0.0769 +1746056400000,3274.825,3274.845,3270,3274.005,0.0827 +1746056700000,3273.985,3276.275,3273.045,3275.765,0.0686 +1746057000000,3275.785,3276.395,3272.635,3273.655,0.0593 +1746057300000,3273.575,3274.015,3271.595,3272.545,0.0582 +1746057600000,3272.575,3274.645,3270.455,3274.075,0.3314 +1746057900000,3273.945,3274.905,3270,3274.545,0.1737 +1746058200000,3274.485,3276.045,3273.265,3274.985,0.0755 +1746058500000,3275.005,3276.095,3267.175,3268.185,0.085 +1746058800000,3268.135,3268.135,3242.919,3261.485,0.5307 +1746059100000,3261.515,3261.635,3253.955,3258.605,0.515 +1746059400000,3258.685,3258.785,3248.515,3248.685,0.1659 +1746059700000,3248.715,3252.315,3244.855,3252.045,0.1469 +1746060000000,3252.055,3252.555,3245.145,3247.645,0.1251 +1746060300000,3247.655,3250.275,3243.335,3246.655,0.1057 +1746060600000,3246.655,3252.095,3240.895,3244.235,0.1296 +1746060900000,3243.505,3247.815,3240.935,3246.025,0.1317 +1746061200000,3246.035,3248.145,3242.225,3242.445,0.0842 +1746061500000,3242.475,3244.755,3234.935,3241.135,0.2049 +1746061800000,3241.145,3244.125,3238.455,3243.365,0.0975 +1746062100000,3243.355,3246.095,3238.585,3241.575,0.1007 +1746062400000,3241.695,3245.885,3241.665,3245.515,0.0595 +1746062700000,3245.485,3249.035,3245.455,3248.365,0.1168 +1746063000000,3248.085,3248.235,3243.155,3246.175,0.0928 +1746063300000,3246.145,3250.805,3245.895,3248.495,0.1239 +1746063600000,3248.475,3248.535,3243.475,3243.475,0.113 +1746063900000,3243.485,3244.495,3236.015,3237.175,0.5681 +1746064200000,3237.175,3242.055,3234.355,3241.305,1.0114 +1746064500000,3241.355,3243.105,3235.005,3238.315,0.5613 +1746064800000,3238.395,3241.245,3237.595,3239.995,0.075 +1746065100000,3240.205,3242.105,3238.555,3238.865,0.108 +1746065400000,3238.925,3239.945,3234.595,3239.945,0.0551 +1746065700000,3239.915,3246.485,3239.795,3244.685,0.0777 +1746066000000,3244.385,3250.205,3240.885,3249.855,0.1259 +1746066300000,3249.835,3251.295,3244.225,3246.155,0.0696 +1746066600000,3246.155,3248.045,3242.365,3243.185,0.0607 +1746066900000,3243.335,3244.625,3242.515,3243.575,0.0509 +1746067200000,3243.395,3246.775,3243.285,3243.645,0.1945 +1746067500000,3243.595,3245.145,3239.805,3241.135,0.4995 +1746067800000,3241.125,3243.565,3239.005,3243.265,0.5361 +1746068100000,3243.275,3244.035,3240.335,3240.955,0.3661 +1746068400000,3240.955,3241.405,3237.895,3240.415,0.516 +1746068700000,3240.435,3242.135,3236.075,3236.715,0.2701 +1746069000000,3236.705,3238.435,3230.605,3231.715,1.0996 +1746069300000,3231.695,3237.755,3231.025,3235.065,0.4155 +1746069600000,3235.215,3235.555,3230.545,3232.335,0.1535 +1746069900000,3232.385,3233.385,3231.015,3232.625,0.2651 +1746070200000,3232.605,3236.745,3232.515,3234.805,0.107 +1746070500000,3234.785,3234.795,3230.655,3231.845,0.0704 +1746070800000,3231.845,3234.725,3229.105,3234.685,0.1088 +1746071100000,3234.705,3236.645,3232.095,3232.245,0.0799 +1746071400000,3232.245,3234.435,3228.865,3232.785,0.0659 +1746071700000,3232.785,3233.345,3228.435,3228.995,0.0644 +1746072000000,3229.035,3231.065,3224.785,3228.955,0.1067 +1746072300000,3228.995,3230.145,3225.785,3227.685,0.0553 +1746072600000,3227.685,3229.875,3226.755,3228.035,0.0568 +1746072900000,3228.015,3228.015,3225.355,3225.615,0.0445 +1746073200000,3225.485,3227.775,3223.115,3225.495,0.0779 +1746073500000,3225.455,3227.575,3224.955,3226.135,0.0544 +1746073800000,3226.135,3226.575,3223.375,3225.905,0.0576 +1746074100000,3226.355,3226.555,3220.605,3222.985,0.1573 +1746074400000,3222.955,3226.435,3220.875,3226.225,0.0983 +1746074700000,3226.035,3230.765,3225.935,3229.335,0.0737 +1746075000000,3229.355,3231.475,3227.235,3227.265,0.0527 +1746075300000,3227.285,3228.115,3225.245,3226.225,0.0422 +1746075600000,3226.205,3226.915,3223.265,3223.265,0.0657 +1746075900000,3223.105,3229.445,3222.915,3226.515,0.0759 +1746076200000,3226.495,3229.505,3225.745,3228.825,0.1364 +1746076500000,3228.785,3230.945,3227.595,3228.685,0.1855 +1746076800000,3228.715,3231.585,3228.595,3230.075,0.1527 +1746077100000,3230.045,3232.825,3226.975,3230.355,0.3499 +1746077400000,3230.355,3231.905,3228.145,3231.325,0.4191 +1746077700000,3231.225,3235.955,3231.135,3234.155,0.1746 +1746078000000,3234.145,3236.085,3232.675,3233.185,0.2191 +1746078300000,3233.185,3237.035,3232.895,3236.605,0.14 +1746078600000,3236.415,3237.885,3235.215,3236.605,0.5451 +1746078900000,3236.605,3238.305,3235.885,3236.205,0.4454 +1746079200000,3236.295,3241.365,3235.895,3240.845,0.3334 +1746079500000,3240.685,3243.045,3238.955,3240.455,0.4572 +1746079800000,3240.455,3241.255,3237.165,3237.865,0.3023 +1746080100000,3237.975,3239.925,3233.575,3239.725,0.5412 +1746080400000,3239.675,3239.815,3235.605,3236.675,0.3756 +1746080700000,3236.635,3236.775,3234.625,3235.635,0.2055 +1746081000000,3235.665,3240.205,3235.065,3238.605,0.3692 +1746081300000,3238.635,3239.755,3236.465,3237.765,0.2803 +1746081600000,3237.865,3239.765,3236.055,3237.065,0.2969 +1746081900000,3237.065,3237.525,3235.235,3235.605,0.2833 +1746082200000,3235.845,3237.605,3235.275,3236.955,0.221 +1746082500000,3236.955,3237.435,3234.375,3235.335,0.2396 +1746082800000,3235.415,3236.625,3230.335,3230.395,0.3636 +1746083100000,3230.555,3234.085,3228.755,3229.855,0.4023 +1746083400000,3229.985,3231.605,3227.915,3230.995,0.3066 +1746083700000,3230.945,3231.475,3226.085,3226.085,0.3031 +1746084000000,3226.075,3232.165,3225.815,3231.255,0.3354 +1746084300000,3231.265,3232.115,3229.655,3230.205,0.231 +1746084600000,3230.205,3231.915,3229.325,3230.885,0.2285 +1746084900000,3230.885,3234.675,3229.459,3232.755,0.2908 +1746085200000,3232.595,3235.185,3230.865,3234.365,0.145 +1746085500000,3234.415,3234.535,3231.315,3231.355,0.1624 +1746085800000,3231.195,3231.425,3228.165,3230.705,0.1873 +1746086100000,3230.675,3230.905,3229.275,3229.905,0.2139 +1746086400000,3229.899,3233.805,3229.725,3233.735,0.3463 +1746086700000,3233.605,3235.185,3233.315,3234.255,0.2944 +1746087000000,3233.825,3233.935,3231.655,3232.495,0.2191 +1746087300000,3232.525,3234.255,3232.335,3233.775,0.1278 +1746087600000,3233.775,3236.465,3233.515,3236.285,0.1667 +1746087900000,3236.285,3236.305,3233.735,3234.255,0.1367 +1746088200000,3234.255,3234.675,3232.795,3233.335,0.1215 +1746088500000,3233.305,3233.895,3232.295,3232.465,0.1342 +1746088800000,3232.465,3233.245,3231.585,3232.095,0.2024 +1746089100000,3232.135,3233.905,3232.095,3232.365,0.1832 +1746089400000,3232.295,3235.015,3232.295,3233.595,0.2106 +1746089700000,3233.585,3234.885,3232.635,3234.875,0.2044 +1746090000000,3234.885,3235.845,3234.235,3234.325,0.2921 +1746090300000,3234.315,3234.315,3228.875,3229.245,0.3568 +1746090600000,3229.265,3233.055,3227.945,3230.075,0.4963 +1746090900000,3230.065,3230.145,3227.975,3228.199,0.249 +1746091200000,3228.045,3229.495,3227.665,3227.885,0.1634 +1746091500000,3227.885,3228.045,3225.215,3225.545,0.2283 +1746091800000,3225.535,3226.345,3222.965,3223.095,0.2662 +1746092100000,3223.235,3224.525,3221.865,3222.285,0.3109 +1746092400000,3222.235,3222.955,3219.485,3222.915,0.3253 +1746092700000,3222.915,3224.195,3222.285,3223.605,0.2808 +1746093000000,3223.495,3223.815,3220.045,3220.365,0.2736 +1746093300000,3220.359,3220.495,3215.495,3218.305,0.4554 +1746093600000,3218.335,3220.445,3217.095,3217.995,0.3206 +1746093900000,3217.995,3218.185,3216.155,3217.575,0.1275 +1746094200000,3217.695,3217.995,3214.405,3214.875,0.1946 +1746094500000,3214.875,3217.345,3213.565,3214.065,0.1772 +1746094800000,3213.975,3216.015,3213.355,3214.525,0.1464 +1746095100000,3214.835,3219.145,3214.765,3218.145,0.2376 +1746095400000,3218.125,3219.675,3217.635,3219.405,0.1592 +1746095700000,3219.675,3222.725,3219.295,3222.055,0.1506 +1746096000000,3222.245,3225.135,3221.225,3223.825,0.184 +1746096300000,3223.825,3224.085,3221.635,3222.785,0.1271 +1746096600000,3222.785,3223.175,3221.705,3222.505,0.0913 +1746096900000,3222.455,3223.195,3221.335,3222.655,0.1208 +1746097200000,3222.685,3226.635,3221.875,3226.455,0.1832 +1746097500000,3226.445,3226.625,3222.725,3224.135,0.1243 +1746097800000,3224.035,3224.035,3222.715,3223.335,0.0938 +1746098100000,3223.435,3225.185,3222.905,3224.995,0.0922 +1746098400000,3224.975,3226.915,3223.585,3225.125,0.122 +1746098700000,3225.215,3225.615,3222.555,3222.945,0.1155 +1746099000000,3222.905,3225.055,3222.275,3224.695,0.1604 +1746099300000,3224.605,3224.675,3219.625,3219.735,0.1791 +1746099600000,3219.685,3219.875,3213.945,3213.975,0.1937 +1746099900000,3213.945,3214.625,3205.995,3207.525,0.3727 +1746100200000,3207.465,3207.865,3203.065,3205.035,0.3117 +1746100500000,3205.035,3207.175,3203.185,3205.155,0.2206 +1746100800000,3205.115,3208.655,3201.685,3208.095,0.297 +1746101100000,3208.115,3209.765,3204.235,3204.835,0.2368 +1746101400000,3204.835,3207.449,3202.915,3206.485,0.2142 +1746101700000,3206.495,3208.505,3203.365,3208.015,0.2412 +1746102000000,3208.035,3215.165,3207.895,3214.695,0.3069 +1746102300000,3214.725,3219.695,3214.725,3218.175,0.1237 +1746102600000,3218.455,3224.965,3217.315,3222.625,0.1688 +1746102900000,3222.655,3225.595,3219.915,3224.445,0.2373 +1746103200000,3224.445,3228.205,3221.295,3226.245,0.2172 +1746103500000,3226.275,3229.705,3223.565,3225.835,0.24 +1746103800000,3225.725,3230.875,3224.855,3230.435,0.161 +1746104100000,3230.395,3232.475,3224.705,3226.585,0.2214 +1746104400000,3226.385,3226.655,3222.785,3223.635,0.2321 +1746104700000,3223.615,3225.785,3221.085,3221.215,0.175 +1746105000000,3221.185,3229.685,3220.815,3228.805,0.2549 +1746105300000,3228.805,3229.975,3223.085,3223.085,0.2506 +1746105600000,3223.125,3226.245,3220.585,3225.565,0.1599 +1746105900000,3225.615,3227.865,3222.585,3226.805,0.162 +1746106200000,3226.955,3229.775,3220.625,3224.685,0.384 +1746106500000,3224.745,3229.055,3220.015,3228.515,0.3498 +1746106800000,3228.605,3233.075,3226.935,3227.115,0.2974 +1746107100000,3227.075,3227.075,3218.525,3223.145,0.3163 +1746107400000,3223.165,3224.465,3218.605,3222.355,0.3372 +1746107700000,3222.445,3224.385,3220.715,3223.735,0.139 +1746108000000,3221.465,3224.435,3214.145,3220.525,0.1706 +1746108300000,3220.575,3224.215,3217.175,3222.025,0.168 +1746108600000,3221.985,3227.985,3220.735,3224.235,0.2316 +1746108900000,3224.395,3224.395,3216.055,3218.815,0.323 +1746109200000,3218.815,3222.125,3213.925,3217.245,0.3707 +1746109500000,3217.475,3222.725,3217.475,3222.635,0.2367 +1746109800000,3222.635,3227.165,3220.485,3224.555,0.2526 +1746110100000,3224.425,3228.335,3223.155,3227.545,0.1821 +1746110400000,3227.935,3230.925,3227.505,3229.785,0.2412 +1746110700000,3229.825,3231.195,3225.375,3225.555,0.1709 +1746111000000,3225.615,3225.825,3219.905,3219.995,0.3115 +1746111300000,3220.029,3222.385,3218.095,3218.655,0.2903 +1746111600000,3218.665,3221.535,3218.235,3220.155,0.2177 +1746111900000,3220.155,3221.125,3216.995,3218.885,0.2253 +1746112200000,3218.885,3220.785,3217.535,3217.735,0.2052 +1746112500000,3217.735,3217.735,3214.135,3215.205,0.3263 +1746112800000,3215.015,3217.795,3215.015,3215.095,0.2611 +1746113100000,3215.085,3217.015,3213.185,3215.105,0.259 +1746113400000,3215.099,3215.405,3208.695,3208.925,0.2879 +1746113700000,3208.925,3212.205,3206.385,3211.185,0.1965 +1746114000000,3211.205,3212.265,3205.645,3206.565,0.1616 +1746114300000,3206.645,3209.135,3204.665,3207.495,0.1933 +1746114600000,3207.505,3213.785,3207.495,3212.925,0.2541 +1746114900000,3212.895,3217.885,3212.545,3216.265,0.2928 +1746115200000,3216.265,3217.145,3211.255,3212.485,0.322 +1746115500000,3212.335,3213.115,3209.215,3209.845,0.2917 +1746115800000,3209.775,3212.085,3208.685,3209.945,0.3097 +1746116100000,3209.945,3214.435,3209.945,3211.885,0.2066 +1746116400000,3211.885,3213.395,3210.445,3211.065,0.1798 +1746116700000,3211.065,3212.015,3209.165,3209.365,0.1883 +1746117000000,3209.315,3212.485,3209.305,3210.065,0.1859 +1746117300000,3210.095,3213.525,3210.025,3213.185,0.1418 +1746117600000,3213.179,3216.095,3212.245,3213.485,0.151 +1746117900000,3213.505,3217.295,3213.505,3215.935,0.1034 +1746118200000,3216.025,3217.545,3214.935,3216.745,0.1202 +1746118500000,3216.775,3220.305,3215.895,3219.275,0.1274 +1746118800000,3219.295,3220.225,3216.885,3217.905,0.1644 +1746119100000,3217.995,3218.205,3216.085,3216.755,0.1255 +1746119400000,3216.755,3220.015,3216.745,3218.955,0.1163 +1746119700000,3218.995,3219.815,3216.745,3219.815,0.121 +1746120000000,3219.725,3220.575,3215.705,3216.165,0.1718 +1746120300000,3216.205,3217.585,3213.745,3215.765,0.2226 +1746120600000,3215.825,3216.125,3212.395,3212.715,0.1791 +1746120900000,3212.715,3215.075,3212.705,3213.595,0.1157 +1746121200000,3213.535,3213.635,3209.505,3211.005,0.1193 +1746121500000,3211.035,3214.065,3209.945,3212.895,0.101 +1746121800000,3212.965,3214.545,3212.825,3214.515,0.0758 +1746122100000,3214.515,3215.665,3213.745,3214.085,0.098 +1746122400000,3214.285,3214.635,3212.545,3213.525,0.109 +1746122700000,3213.525,3215.985,3213.525,3214.925,0.0916 +1746123000000,3214.885,3217.785,3214.785,3217.145,0.068 +1746123300000,3217.145,3218.825,3217.115,3217.775,0.0732 +1746123600000,3217.675,3217.675,3214.995,3215.525,0.1647 +1746123900000,3215.415,3216.775,3214.295,3216.635,0.1122 +1746124200000,3216.665,3221.565,3216.025,3221.135,0.1326 +1746124500000,3221.135,3224.545,3221.065,3224.175,0.1414 +1746124800000,3224.175,3226.375,3222.575,3225.335,0.0956 +1746125100000,3225.365,3226.605,3225.155,3226.215,0.0691 +1746125400000,3226.215,3226.425,3224.135,3224.155,0.1023 +1746125700000,3224.205,3224.685,3223.425,3223.585,0.0872 +1746126000000,3223.625,3226.155,3223.625,3225.135,0.1283 +1746126300000,3225.145,3225.815,3223.915,3224.565,0.0804 +1746126600000,3224.585,3226.555,3224.255,3225.625,0.0952 +1746126900000,3225.765,3225.765,3223.985,3225.215,0.0885 +1746127200000,3225.235,3226.715,3224.025,3224.435,0.0947 +1746127500000,3224.465,3226.325,3224.435,3225.635,0.0575 +1746127800000,3225.635,3226.485,3224.475,3226.075,0.0819 +1746128100000,3225.885,3226.795,3225.075,3225.395,0.0715 +1746128400000,3225.425,3229.475,3224.985,3228.505,0.1075 +1746128700000,3228.445,3228.725,3226.235,3226.375,0.1082 +1746129000000,3226.305,3228.125,3225.175,3226.335,0.1095 +1746129300000,3226.329,3229.315,3226.329,3228.005,0.1315 +1746129600000,3227.999,3231.215,3227.565,3230.955,0.1 +1746129900000,3230.965,3232.255,3229.915,3231.725,0.0786 +1746130200000,3231.665,3235.375,3231.485,3235.375,0.0924 +1746130500000,3235.405,3236.455,3232.915,3234.835,0.0829 +1746130800000,3234.905,3235.195,3233.125,3233.425,0.0359 +1746131100000,3233.275,3233.355,3229.905,3230.385,0.0764 +1746131400000,3230.385,3234.495,3229.845,3232.585,0.0865 +1746131700000,3232.699,3235.295,3232.535,3234.985,0.0518 +1746132000000,3234.925,3239.345,3234.925,3238.755,0.1299 +1746132300000,3238.755,3239.635,3237.355,3237.695,0.1527 +1746132600000,3237.689,3239.325,3234.645,3235.245,0.1201 +1746132900000,3235.305,3238.695,3235.235,3238.375,0.0922 +1746136800000,3238.385,3240.805,3237.215,3238.715,0.2291 +1746137100000,3238.695,3243.015,3234.945,3235.015,0.0537 +1746137400000,3234.985,3237.775,3234.985,3236.025,0.0377 +1746137700000,3235.815,3238.465,3235.285,3236.475,0.0276 +1746138000000,3236.465,3239.995,3236.465,3237.425,0.0324 +1746138300000,3237.465,3239.045,3236.645,3237.005,0.0199 +1746138600000,3237.045,3237.205,3232.095,3233.155,0.0669 +1746138900000,3233.905,3236.095,3233.705,3234.285,0.0356 +1746139200000,3234.005,3235.845,3233.905,3235.515,0.023 +1746139500000,3235.425,3238.335,3235.355,3236.655,0.0271 +1746139800000,3236.635,3238.695,3236.225,3237.605,0.0309 +1746140100000,3237.605,3238.565,3237.085,3237.385,0.0572 +1746140400000,3237.495,3240.965,3236.255,3240.605,0.3209 +1746140700000,3240.599,3240.805,3238.275,3238.595,0.2984 +1746141000000,3238.595,3238.725,3236.535,3237.145,0.025 +1746141300000,3237.195,3237.525,3235.575,3237.285,0.0461 +1746141600000,3237.305,3238.115,3236.405,3237.165,0.0219 +1746141900000,3237.135,3237.925,3236.305,3236.375,0.0129 +1746142200000,3236.395,3237.645,3235.375,3236.945,0.0282 +1746142500000,3236.975,3237.565,3236.415,3236.655,0.0131 +1746142800000,3236.475,3238.585,3235.895,3238.475,0.0191 +1746143100000,3238.285,3239.335,3236.595,3236.835,0.0253 +1746143400000,3236.845,3237.665,3234.455,3237.095,0.0464 +1746143700000,3237.095,3237.435,3235.205,3236.955,0.0776 +1746144000000,3237.129,3239.775,3236.775,3239.715,0.1183 +1746144300000,3239.735,3240.835,3237.925,3238.475,0.0525 +1746144600000,3238.415,3238.925,3236.845,3238.225,0.0552 +1746144900000,3238.265,3241.355,3238.215,3240.425,0.09 +1746145200000,3240.395,3243.995,3239.515,3242.805,0.1383 +1746145500000,3242.915,3243.835,3240.365,3243.025,0.3136 +1746145800000,3243.085,3243.905,3239.575,3240.465,0.2675 +1746146100000,3240.495,3240.965,3238.525,3239.295,0.1718 +1746146400000,3239.315,3242.435,3238.995,3239.845,0.1337 +1746146700000,3239.875,3239.975,3231.495,3232.215,0.4888 +1746147000000,3232.195,3234.495,3228.995,3230.115,0.2434 +1746147300000,3230.045,3232.055,3227.115,3230.925,0.2038 +1746147600000,3231.165,3235.195,3231.165,3232.845,0.1615 +1746147900000,3232.815,3234.375,3231.975,3233.755,0.0685 +1746148200000,3233.725,3236.175,3232.955,3235.515,0.0739 +1746148500000,3235.465,3237.125,3234.495,3234.615,0.1381 +1746148800000,3234.585,3235.005,3233.145,3233.555,0.1217 +1746149100000,3233.585,3234.335,3231.575,3232.905,0.0658 +1746149400000,3232.925,3234.915,3232.925,3233.775,0.0767 +1746149700000,3233.805,3235.105,3230.985,3234.315,0.2699 +1746150000000,3234.315,3234.955,3232.335,3233.545,0.3878 +1746150300000,3233.515,3237.145,3232.675,3235.625,0.1244 +1746150600000,3235.675,3236.215,3233.915,3234.925,0.1274 +1746150900000,3234.935,3237.295,3234.555,3236.025,0.0923 +1746151200000,3236.045,3239.565,3235.525,3238.975,0.1795 +1746151500000,3238.995,3241.935,3238.025,3241.885,0.1712 +1746151800000,3241.865,3243.545,3241.695,3242.805,0.2173 +1746152100000,3242.785,3247.135,3241.315,3244.215,0.1404 +1746152400000,3244.215,3246.495,3242.755,3246.255,0.1522 +1746152700000,3246.275,3246.645,3245.025,3245.885,0.1629 +1746153000000,3245.825,3247.695,3245.435,3245.835,0.0866 +1746153300000,3245.795,3245.805,3243.065,3244.735,0.1274 +1746153600000,3244.685,3245.735,3243.785,3245.415,0.0486 +1746153900000,3245.385,3247.065,3244.955,3246.935,0.1277 +1746154200000,3246.995,3248.985,3245.795,3248.165,0.1488 +1746154500000,3248.175,3248.645,3246.925,3248.035,0.2718 +1746154800000,3248.085,3248.675,3245.955,3245.975,0.2224 +1746155100000,3246.055,3250.115,3245.455,3247.495,0.2783 +1746155400000,3247.565,3250.865,3247.145,3250.135,0.1253 +1746155700000,3250.165,3252.135,3249.155,3249.325,0.2687 +1746156000000,3249.285,3252.215,3248.625,3251.565,0.2496 +1746156300000,3251.515,3253.785,3251.095,3253.775,0.1037 +1746156600000,3253.805,3254.655,3253.325,3254.015,0.1616 +1746156900000,3254.035,3256.775,3253.125,3255.095,0.0798 +1746157200000,3255.215,3257.165,3254.865,3256.605,0.0676 +1746157500000,3256.605,3258.195,3256.455,3257.345,0.0815 +1746157800000,3257.305,3258.305,3256.125,3256.285,0.1255 +1746158100000,3256.325,3258.455,3253.895,3254.595,0.1397 +1746158400000,3254.555,3255.755,3253.015,3254.995,0.1374 +1746158700000,3255.045,3256.425,3253.935,3255.275,0.1075 +1746159000000,3255.239,3255.365,3252.875,3255.145,0.0834 +1746159300000,3255.125,3256.175,3254.065,3255.815,0.0624 +1746159600000,3255.785,3257.145,3254.625,3254.625,0.0854 +1746159900000,3254.575,3256.465,3253.915,3255.585,0.0691 +1746160200000,3255.585,3255.585,3252.675,3253.115,0.0805 +1746160500000,3253.115,3255.925,3252.595,3255.275,0.0756 +1746160800000,3255.275,3255.275,3252.335,3253.365,0.0852 +1746161100000,3253.385,3254.375,3253.125,3254.365,0.0357 +1746161400000,3254.275,3254.375,3252.935,3253.405,0.1213 +1746161700000,3252.975,3253.415,3250.225,3251.645,0.0911 +1746162000000,3251.315,3252.775,3249.235,3252.355,0.0887 +1746162300000,3252.375,3254.105,3251.695,3252.645,0.0569 +1746162600000,3252.605,3253.245,3251.345,3252.255,0.0564 +1746162900000,3252.275,3252.305,3250.685,3251.465,0.0345 +1746163200000,3251.435,3253.055,3250.305,3252.155,0.0421 +1746163500000,3252.305,3252.645,3250.685,3252.255,0.035 +1746163800000,3252.275,3254.395,3251.705,3253.325,0.0893 +1746164100000,3253.325,3256.635,3253.265,3255.785,0.0812 +1746164400000,3255.735,3256.055,3253.245,3254.005,0.0393 +1746164700000,3254.035,3255.045,3250.965,3251.125,0.1545 +1746165000000,3251.125,3252.385,3250.505,3251.525,0.0796 +1746165300000,3251.565,3253.475,3251.505,3251.635,0.044 +1746165600000,3251.695,3252.875,3249.755,3252.625,0.0876 +1746165900000,3252.585,3254.445,3252.225,3253.665,0.077 +1746166200000,3253.675,3255.495,3253.455,3254.485,0.0981 +1746166500000,3254.475,3259.665,3251.405,3259.495,0.2031 +1746166800000,3259.465,3262.105,3259.325,3261.385,0.2002 +1746167100000,3261.085,3261.455,3255.919,3257.925,0.1702 +1746167400000,3257.925,3260.035,3257.085,3257.105,0.0961 +1746167700000,3257.115,3257.115,3252.915,3253.445,0.1467 +1746168000000,3253.425,3254.425,3251.095,3251.325,0.2053 +1746168300000,3251.345,3252.365,3249.095,3249.315,0.1778 +1746168600000,3249.285,3250.155,3246.125,3249.785,0.1286 +1746168900000,3249.825,3252.765,3249.785,3252.605,0.0885 +1746169200000,3252.615,3255.745,3251.315,3253.345,0.1674 +1746169500000,3253.325,3254.005,3251.435,3254.005,0.097 +1746169800000,3253.965,3255.205,3252.385,3252.895,0.0768 +1746170100000,3252.895,3255.285,3251.295,3254.055,0.0879 +1746170400000,3253.915,3255.825,3253.015,3254.765,0.1085 +1746170700000,3254.715,3257.885,3254.385,3255.725,0.0722 +1746171000000,3255.605,3261.705,3255.335,3261.705,0.1012 +1746171300000,3261.705,3263.145,3259.785,3260.615,0.1351 +1746171600000,3260.595,3261.185,3258.305,3258.375,0.0902 +1746171900000,3258.385,3261.415,3258.365,3260.015,0.1069 +1746172200000,3260.125,3260.865,3257.445,3257.445,0.0745 +1746172500000,3257.485,3260.615,3257.445,3258.785,0.0745 +1746172800000,3258.785,3261.415,3257.065,3259.685,0.1173 +1746173100000,3259.685,3260.175,3256.405,3257.225,0.0849 +1746173400000,3257.255,3258.115,3255.855,3256.195,0.0619 +1746173700000,3256.149,3257.825,3254.975,3256.475,0.0907 +1746174000000,3256.495,3260.735,3256.495,3258.525,0.1192 +1746174300000,3258.535,3258.785,3256.465,3257.275,0.0962 +1746174600000,3257.365,3258.755,3256.645,3258.225,0.0737 +1746174900000,3258.225,3259.685,3257.775,3259.085,0.0872 +1746175200000,3259.085,3260.665,3259.035,3260.245,0.0723 +1746175500000,3260.245,3260.545,3258.545,3260.235,0.0865 +1746175800000,3260.235,3261.055,3258.215,3258.625,0.0955 +1746176100000,3258.585,3260.465,3257.615,3257.775,0.0724 +1746176400000,3257.785,3258.615,3254.735,3257.495,0.1194 +1746176700000,3257.505,3261.395,3256.265,3261.135,0.1328 +1746177000000,3261.135,3262.925,3259.935,3261.745,0.1036 +1746177300000,3261.845,3262.275,3259.895,3261.505,0.0637 +1746177600000,3261.545,3262.045,3259.965,3261.505,0.077 +1746177900000,3261.465,3262.645,3260.055,3260.055,0.0893 +1746178200000,3260.075,3262.975,3260.045,3262.365,0.0984 +1746178500000,3262.355,3264.505,3261.515,3263.945,0.108 +1746178800000,3263.875,3266.145,3262.455,3265.635,0.1478 +1746179100000,3265.655,3266.105,3263.625,3263.935,0.1479 +1746179400000,3263.935,3266.885,3263.265,3265.205,0.2001 +1746179700000,3265.205,3265.245,3263.285,3264.825,0.1393 +1746180000000,3265.025,3265.465,3263.065,3263.725,0.1732 +1746180300000,3263.735,3264.265,3261.165,3261.345,0.1553 +1746180600000,3261.345,3261.985,3259.295,3259.475,0.1416 +1746180900000,3259.385,3261.505,3258.025,3258.255,0.1361 +1746181200000,3258.265,3262.005,3258.015,3261.985,0.1587 +1746181500000,3261.985,3262.765,3259.305,3262.655,0.2053 +1746181800000,3262.649,3262.795,3259.405,3259.789,0.1252 +1746182100000,3259.599,3259.699,3257.259,3259.555,0.1891 +1746182400000,3259.555,3259.565,3257.675,3257.895,0.0846 +1746182700000,3257.915,3258.725,3256.965,3258.715,0.0871 +1746183000000,3258.725,3260.105,3258.235,3259.795,0.0922 +1746183300000,3259.795,3259.795,3257.295,3259.125,0.105 +1746183600000,3259.165,3259.905,3259.135,3259.785,0.0607 +1746183900000,3259.805,3260.375,3258.525,3259.495,0.0756 +1746184200000,3259.515,3259.825,3257.725,3258.445,0.0728 +1746184500000,3258.629,3263.035,3258.595,3261.925,0.0966 +1746184800000,3261.875,3264.469,3260.845,3264.215,0.1182 +1746185100000,3264.255,3266.015,3263.395,3265.505,0.1422 +1746185400000,3265.525,3267.195,3264.355,3266.515,0.1258 +1746185700000,3266.535,3267.635,3265.735,3267.315,0.1304 +1746186000000,3267.315,3267.345,3264.325,3265.045,0.1446 +1746186300000,3265.025,3268.805,3264.495,3267.695,0.1203 +1746186600000,3267.775,3267.845,3263.625,3263.765,0.1599 +1746186900000,3263.765,3264.975,3261.985,3262.265,0.149 +1746187200000,3262.235,3263.735,3260.665,3261.595,0.189 +1746187500000,3261.595,3264.735,3261.135,3262.145,0.1786 +1746187800000,3262.195,3263.115,3260.135,3262.315,0.1416 +1746188100000,3262.315,3262.355,3260.355,3261.595,0.1193 +1746188400000,3261.655,3263.625,3258.865,3260.255,0.2018 +1746188700000,3260.275,3261.065,3257.415,3258.215,0.1636 +1746189000000,3257.595,3258.965,3249.115,3253.995,0.1689 +1746189300000,3253.945,3260.295,3249.925,3259.295,0.2142 +1746189600000,3259.285,3262.595,3255.685,3255.685,0.1612 +1746189900000,3255.625,3257.185,3252.435,3256.835,0.153 +1746190200000,3256.815,3260.265,3254.695,3256.645,0.1314 +1746190500000,3256.385,3256.795,3250.025,3250.105,0.1468 +1746190800000,3250.065,3250.985,3243.525,3243.865,0.1879 +1746191100000,3243.845,3245.725,3238.965,3242.625,0.1494 +1746191400000,3242.655,3245.355,3239.135,3243.245,0.1475 +1746191700000,3242.925,3248.895,3242.515,3248.045,0.1538 +1746192000000,3248.105,3257.215,3247.785,3256.105,0.1175 +1746192300000,3256.145,3259.225,3254.315,3257.025,0.1293 +1746192600000,3257.065,3259.405,3248.945,3251.155,0.2174 +1746192900000,3251.115,3258.405,3249.245,3254.185,0.2582 +1746193200000,3254.155,3258.035,3247.895,3252.945,0.1936 +1746193500000,3252.945,3252.945,3243.465,3249.085,0.245 +1746193800000,3249.065,3252.395,3245.705,3246.845,0.2001 +1746194100000,3246.865,3250.335,3244.355,3250.005,0.1265 +1746194400000,3249.955,3251.745,3242.605,3243.115,0.2463 +1746194700000,3243.155,3246.985,3241.865,3244.015,0.3536 +1746195000000,3244.035,3252.175,3243.595,3251.975,0.2382 +1746195300000,3251.975,3254.665,3250.275,3254.325,0.2173 +1746195600000,3254.365,3256.215,3250.765,3256.215,0.2328 +1746195900000,3256.255,3257.615,3252.115,3252.935,0.2149 +1746196200000,3252.915,3258.805,3252.845,3257.685,0.2214 +1746196500000,3257.715,3260.565,3255.785,3257.565,0.2011 +1746196800000,3257.565,3258.615,3252.755,3253.335,0.1977 +1746197100000,3253.165,3256.725,3250.615,3256.425,0.1859 +1746197400000,3256.445,3262.595,3256.395,3260.655,0.1936 +1746197700000,3260.675,3264.365,3260.025,3262.385,0.2149 +1746198000000,3262.385,3263.365,3259.885,3262.825,0.2069 +1746198300000,3262.825,3263.415,3259.215,3261.315,0.1539 +1746198600000,3261.315,3263.875,3261.315,3262.905,0.1046 +1746198900000,3262.865,3263.825,3255.845,3256.215,0.2209 +1746199200000,3256.235,3257.075,3251.645,3252.265,0.4808 +1746199500000,3252.315,3252.625,3248.105,3250.875,0.336 +1746199800000,3250.869,3251.195,3242.095,3242.095,0.4302 +1746200100000,3242.095,3242.315,3235.165,3235.515,0.3696 +1746200400000,3235.715,3237.965,3234.245,3236.815,0.2419 +1746200700000,3236.715,3237.795,3232.015,3232.325,0.3426 +1746201000000,3232.365,3235.875,3229.835,3235.365,0.2282 +1746201300000,3235.615,3235.825,3230.815,3231.395,0.368 +1746201600000,3231.445,3233.135,3226.385,3230.975,0.2658 +1746201900000,3230.985,3231.595,3227.055,3229.415,0.2924 +1746202200000,3229.395,3229.665,3224.265,3228.595,0.1707 +1746202500000,3228.565,3231.645,3225.685,3226.685,0.2219 +1746202800000,3226.825,3234.425,3226.185,3234.265,0.2538 +1746203100000,3234.015,3235.985,3233.465,3233.495,0.1596 +1746203400000,3233.575,3233.855,3228.285,3231.525,0.2571 +1746203700000,3231.505,3232.865,3229.945,3232.385,0.1596 +1746204000000,3232.385,3235.415,3231.605,3233.315,0.1558 +1746204300000,3233.325,3233.505,3227.725,3227.945,0.2268 +1746204600000,3227.855,3229.965,3225.875,3225.995,0.1544 +1746204900000,3225.965,3226.425,3222.395,3224.675,0.2323 +1746205200000,3224.755,3227.225,3223.265,3226.565,0.1917 +1746205500000,3226.545,3229.735,3224.195,3229.065,0.135 +1746205800000,3229.065,3231.855,3229.065,3231.525,0.1367 +1746206100000,3231.555,3234.355,3230.775,3234.165,0.1322 +1746206400000,3234.105,3238.835,3233.725,3238.665,0.175 +1746206700000,3238.695,3239.655,3234.695,3235.095,0.2615 +1746207000000,3235.055,3235.825,3233.375,3235.695,0.174 +1746207300000,3235.545,3235.625,3229.335,3229.465,0.2554 +1746207600000,3229.485,3230.625,3226.715,3229.045,0.2604 +1746207900000,3228.795,3232.605,3226.235,3232.505,0.2542 +1746208200000,3232.455,3233.315,3230.365,3232.835,0.1432 +1746208500000,3232.865,3233.185,3229.585,3231.025,0.1685 +1746208800000,3231.055,3231.825,3229.175,3231.155,0.2236 +1746209100000,3231.105,3232.215,3229.355,3229.905,0.138 +1746209400000,3229.905,3229.915,3225.785,3226.225,0.174 +1746209700000,3226.245,3227.255,3225.545,3226.245,0.1462 +1746210000000,3226.335,3229.325,3226.035,3228.225,0.1611 +1746210300000,3228.225,3229.905,3227.065,3228.625,0.1457 +1746210600000,3228.635,3229.015,3225.845,3226.625,0.1403 +1746210900000,3226.645,3228.985,3226.345,3228.075,0.1206 +1746211200000,3228.075,3228.345,3224.035,3224.875,0.1502 +1746211500000,3224.895,3228.645,3224.035,3228.625,0.1011 +1746211800000,3228.589,3228.589,3225.635,3227.045,0.1086 +1746212100000,3227.055,3227.055,3225.385,3226.045,0.1247 +1746212400000,3226.105,3231.505,3225.995,3230.205,0.2046 +1746212700000,3230.305,3232.649,3227.525,3228.855,0.2323 +1746213000000,3228.855,3231.205,3228.205,3228.695,0.1475 +1746213300000,3228.455,3230.415,3227.565,3229.745,0.1213 +1746213600000,3229.695,3229.755,3227.255,3227.775,0.1358 +1746213900000,3227.735,3229.565,3227.705,3228.355,0.137 +1746214200000,3228.365,3229.745,3227.475,3229.375,0.2101 +1746214500000,3229.375,3231.635,3228.155,3231.375,0.1743 +1746214800000,3231.315,3233.175,3231.185,3232.895,0.1734 +1746215100000,3232.915,3234.345,3232.265,3232.795,0.1608 +1746215400000,3232.789,3233.305,3231.185,3233.175,0.1401 +1746215700000,3233.205,3233.725,3231.565,3233.405,0.1791 +1746216000000,3233.435,3234.845,3232.525,3233.335,0.0806 +1746216300000,3233.365,3234.125,3232.645,3233.705,0.0607 +1746216600000,3233.705,3235.705,3232.575,3235.675,0.0616 +1746216900000,3235.675,3239.955,3235.575,3239.935,0.0597 +1746217200000,3240.585,3241.015,3237.925,3239.205,0.0725 +1746217500000,3239.295,3240.075,3237.545,3237.825,0.0808 +1746217800000,3237.495,3238.815,3237.495,3238.655,0.0614 +1746218100000,3238.755,3239.665,3238.125,3238.775,0.0633 +1746218400000,3238.885,3239.165,3238.285,3239.075,0.0499 +1746218700000,3239.105,3239.735,3237.735,3238.605,0.0748 +1746219000000,3238.715,3240.625,3238.455,3240.515,0.057 +1746219300000,3240.545,3241.085,3238.785,3239.415,0.0808 +1746396000000,3239.195,3244.095,3237.475,3237.825,0.1196 +1746396300000,3237.835,3241.025,3237.815,3238.945,0.0584 +1746396600000,3238.945,3240.505,3236.745,3239.625,0.2379 +1746396900000,3239.565,3241.725,3239.295,3240.635,0.2022 +1746397200000,3240.765,3242.525,3240.545,3241.935,0.0688 +1746397500000,3241.945,3242.135,3239.735,3239.865,0.1293 +1746397800000,3239.495,3241.845,3239.325,3241.245,0.2375 +1746398100000,3241.245,3241.925,3240.015,3241.905,0.1247 +1746398400000,3241.985,3243.875,3240.925,3242.105,0.2855 +1746398700000,3242.085,3243.835,3240.855,3240.975,0.421 +1746399000000,3240.975,3241.255,3239.345,3239.745,0.3293 +1746399300000,3239.955,3240.595,3238.485,3239.295,0.1293 +1746399600000,3239.475,3241.385,3239.325,3241.185,0.1606 +1746399900000,3241.265,3242.055,3238.435,3241.485,0.2472 +1746400200000,3241.675,3242.315,3239.245,3242.205,0.1 +1746400500000,3242.195,3243.055,3241.185,3243.005,0.0545 +1746400800000,3242.999,3243.345,3241.875,3242.345,0.0967 +1746401100000,3242.375,3243.945,3242.375,3243.505,0.0829 +1746401400000,3243.435,3247.555,3242.975,3247.165,0.1899 +1746401700000,3247.145,3249.075,3246.555,3248.105,0.2856 +1746402000000,3248.115,3249.515,3247.105,3249.095,0.1931 +1746402300000,3249.105,3250.975,3248.625,3249.505,0.0596 +1746402600000,3249.615,3252.115,3248.245,3250.325,0.1743 +1746402900000,3250.305,3251.305,3246.655,3247.745,0.1275 +1746403200000,3247.775,3248.455,3244.205,3246.235,0.1273 +1746403500000,3246.255,3247.225,3244.595,3245.255,0.0646 +1746403800000,3245.225,3246.065,3243.945,3245.735,0.0502 +1746404100000,3245.765,3246.285,3244.385,3246.015,0.0395 +1746404400000,3245.995,3246.365,3244.035,3245.435,0.0408 +1746404700000,3245.415,3245.725,3243.805,3245.265,0.0441 +1746405000000,3245.135,3246.615,3244.175,3244.865,0.0484 +1746405300000,3244.885,3244.885,3242.275,3244.215,0.0554 +1746405600000,3243.955,3245.135,3241.435,3242.005,0.0621 +1746405900000,3242.085,3247.795,3240.885,3247.085,0.1306 +1746406200000,3247.025,3247.815,3246.465,3247.145,0.041 +1746406500000,3247.125,3247.585,3245.955,3246.415,0.0801 +1746406800000,3246.435,3253.245,3246.195,3253.065,0.5136 +1746407100000,3253.115,3255.915,3253.025,3255.725,0.647 +1746407400000,3255.735,3258.915,3255.375,3258.915,0.5663 +1746407700000,3258.789,3260.955,3256.125,3260.815,0.1439 +1746408000000,3260.845,3264.825,3260.845,3264.035,0.2577 +1746408300000,3264.065,3266.325,3263.175,3265.085,0.3569 +1746408600000,3265.095,3270.245,3264.465,3267.195,0.6074 +1746408900000,3267.435,3270.725,3264.545,3265.755,0.1735 +1746409200000,3265.765,3266.315,3262.495,3263.475,0.1066 +1746409500000,3263.415,3264.615,3262.425,3263.005,0.3738 +1746409800000,3262.985,3266.245,3262.205,3266.095,0.251 +1746410100000,3265.895,3266.175,3263.695,3264.425,0.2708 +1746410400000,3264.425,3270.815,3262.855,3268.445,0.3 +1746410700000,3268.395,3269.085,3264.795,3264.995,0.1989 +1746411000000,3265.015,3265.115,3259.985,3260.865,0.1331 +1746411300000,3260.835,3262.995,3259.365,3261.845,0.1019 +1746411600000,3261.745,3265.955,3261.745,3264.665,0.1057 +1746411900000,3264.765,3265.865,3262.505,3265.655,0.1459 +1746412200000,3265.685,3267.325,3265.085,3266.985,0.2112 +1746412500000,3267.005,3267.445,3266.205,3266.475,0.2069 +1746412800000,3266.475,3269.985,3266.105,3267.835,0.1143 +1746413100000,3267.815,3271.415,3266.615,3270.925,0.1166 +1746413400000,3271.055,3272.205,3268.215,3269.705,0.214 +1746413700000,3269.715,3270.985,3269.095,3269.695,0.0768 +1746414000000,3269.715,3271.135,3267.505,3270.125,0.1125 +1746414300000,3270.145,3270.865,3265.205,3265.975,0.0951 +1746414600000,3265.955,3266.775,3259.655,3259.765,0.1422 +1746414900000,3259.735,3261.435,3257.865,3258.965,0.1161 +1746415200000,3259.015,3260.765,3256.905,3260.625,0.1207 +1746415500000,3260.605,3260.735,3258.085,3259.175,0.0623 +1746415800000,3259.215,3259.305,3255.965,3256.925,0.0729 +1746416100000,3257.005,3257.485,3255.225,3256.465,0.0491 +1746416400000,3256.565,3257.455,3252.705,3255.115,0.2574 +1746416700000,3255.145,3256.045,3253.655,3255.585,0.0585 +1746417000000,3255.459,3256.215,3254.795,3255.685,0.0722 +1746417300000,3255.695,3255.745,3253.925,3254.195,0.0836 +1746417600000,3254.125,3255.525,3253.505,3253.615,0.0487 +1746417900000,3253.675,3257.865,3253.625,3256.665,0.1858 +1746418200000,3256.645,3257.035,3253.745,3256.805,0.2835 +1746418500000,3256.655,3258.875,3255.845,3257.975,0.1279 +1746418800000,3257.925,3259.235,3256.825,3258.595,0.0612 +1746419100000,3258.435,3258.465,3255.235,3256.035,0.0381 +1746419400000,3256.275,3256.275,3253.355,3254.555,0.0454 +1746419700000,3254.575,3256.125,3253.425,3255.725,0.049 +1746420000000,3255.705,3257.225,3255.365,3255.725,0.0484 +1746420300000,3255.655,3255.895,3253.365,3254.675,0.0518 +1746420600000,3254.625,3257.425,3254.625,3257.205,0.0294 +1746420900000,3257.205,3258.665,3255.655,3256.275,0.0615 +1746421200000,3256.255,3257.795,3255.715,3256.125,0.044 +1746421500000,3256.165,3259.595,3255.855,3259.055,0.0502 +1746421800000,3259.105,3260.825,3258.045,3258.745,0.0875 +1746422100000,3258.745,3259.395,3257.945,3258.355,0.0536 +1746422400000,3258.375,3259.705,3257.885,3258.845,0.0407 +1746422700000,3258.935,3259.505,3256.635,3257.665,0.0492 +1746423000000,3257.735,3258.965,3256.455,3258.915,0.0347 +1746423300000,3258.855,3260.865,3258.635,3260.415,0.0896 +1746423600000,3260.435,3261.735,3257.575,3257.725,0.1151 +1746423900000,3257.695,3257.785,3254.535,3254.815,0.0918 +1746424200000,3254.775,3258.825,3253.785,3258.545,0.0517 +1746424500000,3258.525,3260.805,3258.525,3259.375,0.071 +1746424800000,3259.475,3261.795,3256.635,3257.355,0.1536 +1746425100000,3257.385,3260.075,3256.775,3258.995,0.0896 +1746425400000,3259.015,3259.675,3257.215,3259.585,0.1035 +1746425700000,3259.585,3260.255,3256.545,3257.515,0.1005 +1746426000000,3257.605,3259.795,3257.575,3258.935,0.0998 +1746426300000,3258.825,3259.925,3257.525,3259.105,0.057 +1746426600000,3258.665,3260.515,3256.765,3260.425,0.0686 +1746426900000,3260.625,3261.905,3258.355,3260.615,0.0934 +1746427200000,3260.615,3264.215,3260.605,3262.375,0.0905 +1746427500000,3262.505,3263.465,3261.545,3263.025,0.0715 +1746427800000,3263.005,3263.885,3261.755,3263.785,0.0608 +1746428100000,3263.765,3265.475,3261.235,3261.875,0.0921 +1746428400000,3261.885,3262.095,3259.055,3260.685,0.1281 +1746428700000,3260.395,3261.095,3258.525,3261.095,0.08 +1746429000000,3261.075,3263.555,3260.405,3261.635,0.0848 +1746429300000,3261.585,3263.775,3260.365,3263.775,0.0817 +1746429600000,3263.775,3264.335,3261.715,3261.735,0.0699 +1746429900000,3261.615,3263.025,3260.835,3260.845,0.0987 +1746430200000,3260.815,3262.065,3260.085,3261.755,0.062 +1746430500000,3261.725,3263.865,3261.085,3263.155,0.0624 +1746430800000,3263.145,3265.885,3262.805,3264.055,0.104 +1746431100000,3264.055,3267.445,3262.965,3266.715,0.1231 +1746431400000,3266.635,3267.585,3264.815,3265.665,0.082 +1746431700000,3265.715,3265.935,3264.065,3264.665,0.0892 +1746432000000,3264.605,3265.425,3263.635,3264.635,0.0963 +1746432300000,3264.665,3267.425,3263.405,3263.465,0.1162 +1746432600000,3263.425,3265.705,3263.105,3263.305,0.0703 +1746432900000,3263.275,3267.375,3262.915,3267.315,0.0677 +1746433200000,3267.315,3269.845,3266.395,3269.285,0.1001 +1746433500000,3269.335,3273.495,3268.885,3271.685,0.1422 +1746433800000,3271.925,3272.565,3269.885,3271.455,0.2033 +1746434100000,3271.355,3274.365,3271.165,3272.655,0.1322 +1746434400000,3272.625,3278.415,3271.705,3276.915,0.1315 +1746434700000,3277.015,3279.625,3276.405,3279.135,0.1231 +1746435000000,3279.195,3282.345,3278.285,3281.425,0.1296 +1746435300000,3281.255,3282.655,3280.315,3282.545,0.149 +1746435600000,3282.545,3288.465,3282.015,3288.165,0.2373 +1746435900000,3288.065,3289.585,3284.895,3285.815,0.1867 +1746436200000,3285.735,3289.635,3285.245,3289.515,0.111 +1746436500000,3289.525,3294.565,3289.305,3293.075,0.2187 +1746436800000,3293.075,3299.755,3291.895,3297.675,0.2379 +1746437100000,3297.705,3301.985,3296.615,3301.975,0.1495 +1746437400000,3301.975,3305.115,3299.435,3299.865,0.2207 +1746437700000,3299.885,3302.985,3299.685,3301.005,0.1061 +1746438000000,3300.955,3303.575,3299.785,3302.555,0.1087 +1746438300000,3302.575,3303.825,3299.605,3300.595,0.0825 +1746438600000,3300.775,3303.825,3300.625,3303.595,0.073 +1746438900000,3303.465,3308.845,3303.415,3308.345,0.1247 +1746439200000,3308.535,3315.065,3308.495,3314.555,0.1554 +1746439500000,3314.605,3315.275,3309.465,3309.775,0.2122 +1746439800000,3309.675,3311.535,3308.235,3310.315,0.1134 +1746440100000,3310.315,3315.415,3308.395,3314.995,0.2015 +1746440400000,3315.005,3318.225,3313.895,3315.795,0.2315 +1746440700000,3315.795,3316.115,3313.755,3313.995,0.1571 +1746441000000,3313.995,3316.235,3312.915,3313.315,0.1468 +1746441300000,3313.315,3314.715,3311.915,3312.045,0.1106 +1746441600000,3312.085,3314.575,3311.785,3313.555,0.0946 +1746441900000,3313.595,3314.345,3311.475,3312.735,0.1039 +1746442200000,3312.805,3315.485,3312.105,3313.715,0.1362 +1746442500000,3313.725,3314.465,3311.295,3313.015,0.1477 +1746442800000,3313.065,3315.965,3311.615,3313.295,0.1699 +1746443100000,3313.255,3316.975,3313.035,3316.975,0.1235 +1746443400000,3316.975,3317.715,3316.085,3316.255,0.1011 +1746443700000,3316.205,3318.715,3316.205,3316.625,0.1268 +1746444000000,3316.635,3316.655,3312.695,3314.635,0.1396 +1746444300000,3314.665,3315.725,3313.205,3313.855,0.1004 +1746444600000,3313.825,3314.355,3311.625,3312.615,0.1114 +1746444900000,3312.655,3314.865,3312.025,3312.785,0.1283 +1746445200000,3312.695,3313.735,3311.375,3311.715,0.1352 +1746445500000,3311.625,3313.305,3310.785,3312.785,0.1181 +1746445800000,3312.795,3314.505,3312.035,3312.845,0.1417 +1746446100000,3312.855,3313.455,3311.095,3312.655,0.1159 +1746446400000,3312.405,3316.405,3312.405,3316.395,0.1969 +1746446700000,3316.295,3318.225,3314.975,3315.715,0.1718 +1746447000000,3315.489,3317.065,3314.875,3315.835,0.1366 +1746447300000,3315.745,3319.885,3313.635,3319.045,0.1785 +1746447600000,3319.155,3320.495,3316.255,3319.285,0.2195 +1746447900000,3319.425,3319.645,3315.715,3318.395,0.1912 +1746448200000,3318.285,3320.265,3315.355,3317.315,0.1669 +1746448500000,3317.105,3319.005,3316.845,3317.545,0.1361 +1746448800000,3317.685,3320.905,3317.275,3319.375,0.1562 +1746449100000,3319.415,3322.315,3318.235,3320.665,0.1371 +1746449400000,3320.645,3321.325,3318.225,3320.465,0.1762 +1746449700000,3320.405,3321.479,3319.155,3319.395,0.2275 +1746450000000,3319.215,3320.265,3316.235,3317.345,0.2491 +1746450300000,3317.515,3319.105,3316.235,3316.695,0.1334 +1746450600000,3316.675,3318.495,3315.525,3317.825,0.1208 +1746450900000,3317.695,3320.725,3317.315,3319.995,0.1325 +1746451200000,3319.995,3320.475,3316.585,3317.035,0.1441 +1746451500000,3316.905,3320.095,3316.775,3318.665,0.1592 +1746451800000,3318.615,3318.785,3313.795,3314.675,0.3078 +1746452100000,3314.725,3315.535,3311.515,3313.175,0.2717 +1746452400000,3313.215,3316.265,3312.295,3314.915,0.2014 +1746452700000,3314.645,3317.985,3312.995,3317.585,0.1439 +1746453000000,3317.615,3319.485,3316.285,3317.035,0.2296 +1746453300000,3316.985,3317.135,3313.685,3314.375,0.1071 +1746453600000,3314.085,3318.165,3309.475,3318.055,0.1961 +1746453900000,3318.085,3328.415,3317.575,3319.975,0.3389 +1746454200000,3320.065,3321.165,3313.165,3315.545,0.2518 +1746454500000,3315.585,3315.875,3311.055,3315.445,0.3071 +1746454800000,3315.405,3319.445,3313.205,3319.265,0.2339 +1746455100000,3319.255,3320.445,3315.425,3318.285,0.2489 +1746455400000,3318.279,3318.345,3313.735,3314.715,0.227 +1746455700000,3314.695,3314.935,3311.865,3313.235,0.1946 +1746456000000,3313.345,3316.225,3311.755,3315.915,0.1971 +1746456300000,3315.935,3316.145,3314.835,3315.945,0.1257 +1746456600000,3315.965,3317.885,3314.255,3315.045,0.1754 +1746456900000,3315.025,3315.025,3310.725,3312.275,0.2522 +1746457200000,3312.275,3314.645,3310.545,3311.675,0.2298 +1746457500000,3311.775,3313.935,3308.655,3309.375,0.2081 +1746457800000,3309.375,3313.925,3308.655,3311.485,0.1826 +1746458100000,3311.465,3314.325,3309.455,3312.975,0.1554 +1746458400000,3312.995,3313.135,3310.085,3310.285,0.1417 +1746458700000,3310.325,3312.815,3309.865,3310.495,0.1363 +1746459000000,3310.495,3315.225,3310.085,3313.855,0.1824 +1746459300000,3313.845,3316.745,3313.625,3316.085,0.1859 +1746459600000,3316.095,3317.425,3314.895,3315.465,0.15 +1746459900000,3315.245,3317.455,3313.615,3314.665,0.1255 +1746460200000,3314.665,3315.095,3312.265,3312.655,0.1244 +1746460500000,3312.585,3314.125,3311.385,3311.745,0.1792 +1746460800000,3311.675,3312.025,3310.275,3311.155,0.1927 +1746461100000,3311.125,3311.315,3305.285,3305.315,0.2219 +1746461400000,3305.325,3308.735,3305.325,3307.105,0.1596 +1746461700000,3307.105,3309.305,3307.105,3308.575,0.1385 +1746462000000,3308.645,3309.005,3307.005,3307.975,0.1181 +1746462300000,3307.975,3309.455,3306.605,3307.255,0.1017 +1746462600000,3307.225,3311.565,3307.225,3311.425,0.1524 +1746462900000,3311.425,3312.285,3308.725,3308.825,0.1215 +1746463200000,3308.835,3312.435,3308.735,3311.775,0.1301 +1746463500000,3311.825,3313.265,3311.155,3311.475,0.1243 +1746463800000,3311.445,3311.915,3310.005,3310.395,0.1146 +1746464100000,3310.325,3310.915,3308.685,3309.405,0.1248 +1746464400000,3309.365,3311.555,3308.805,3311.315,0.1273 +1746464700000,3311.305,3312.185,3310.745,3311.575,0.1025 +1746465000000,3311.545,3312.305,3309.995,3311.345,0.1086 +1746465300000,3311.365,3312.625,3309.715,3312.415,0.1205 +1746465600000,3312.409,3313.685,3311.355,3313.515,0.1301 +1746465900000,3313.515,3315.445,3312.315,3312.965,0.1714 +1746466200000,3312.855,3316.115,3312.465,3314.335,0.1302 +1746466500000,3314.305,3314.405,3311.515,3312.945,0.1008 +1746466800000,3312.805,3314.255,3312.115,3314.075,0.0724 +1746467100000,3314.085,3314.375,3312.365,3313.645,0.0694 +1746467400000,3313.645,3315.395,3313.335,3315.175,0.1093 +1746467700000,3315.185,3317.895,3315.135,3316.725,0.1319 +1746468000000,3316.685,3316.705,3313.535,3314.165,0.0972 +1746468300000,3314.155,3317.535,3314.095,3317.435,0.0844 +1746468600000,3317.315,3317.585,3315.225,3315.965,0.1094 +1746468900000,3315.955,3317.815,3315.455,3317.725,0.0706 +1746469200000,3317.725,3318.445,3316.315,3318.165,0.1005 +1746469500000,3318.195,3320.095,3317.755,3319.505,0.123 +1746469800000,3319.545,3319.775,3317.425,3318.305,0.1258 +1746470100000,3318.325,3320.105,3317.435,3319.355,0.0987 +1746470400000,3319.275,3321.615,3318.375,3320.935,0.1169 +1746470700000,3320.935,3322.435,3320.485,3321.155,0.084 +1746471000000,3321.195,3321.665,3320.285,3320.675,0.0833 +1746471300000,3320.675,3323.195,3320.675,3322.885,0.0903 +1746471600000,3322.885,3324.305,3322.605,3323.475,0.1372 +1746471900000,3323.605,3325.715,3323.605,3325.605,0.1211 +1746472200000,3325.615,3326.785,3324.695,3325.805,0.1465 +1746472500000,3325.805,3328.205,3325.365,3326.945,0.1719 +1746472800000,3326.975,3330.135,3326.975,3329.945,0.1755 +1746473100000,3329.955,3336.325,3329.915,3336.235,0.3585 +1746473400000,3336.255,3336.595,3334.015,3335.025,0.2687 +1746473700000,3335.025,3337.215,3334.605,3336.425,0.1898 +1746474000000,3336.325,3337.395,3333.755,3334.265,0.2249 +1746474300000,3334.349,3336.815,3333.895,3334.005,0.2317 +1746474600000,3333.999,3334.075,3331.255,3331.905,0.2411 +1746474900000,3331.905,3333.455,3326.975,3328.615,0.3589 +1746475200000,3328.609,3332.255,3328.549,3331.195,0.1325 +1746475500000,3331.195,3333.545,3330.835,3332.275,0.0926 +1746475800000,3332.269,3332.435,3330.155,3330.505,0.0571 +1746476100000,3330.325,3330.835,3329.795,3330.335,0.0453 +1746476400000,3330.325,3330.955,3328.815,3330.205,0.0677 +1746476700000,3330.085,3331.705,3329.355,3330.995,0.0524 +1746477000000,3330.935,3332.875,3330.125,3332.645,0.0588 +1746477300000,3332.545,3333.165,3331.035,3332.555,0.0407 +1746477600000,3332.555,3333.265,3331.975,3331.995,0.0323 +1746477900000,3332.045,3332.045,3330.895,3331.155,0.0433 +1746478200000,3331.155,3332.855,3331.005,3332.855,0.0381 +1746478500000,3332.855,3334.265,3332.355,3332.615,0.0662 +1746482400000,3335.895,3337.495,3332.525,3333.005,0.1873 +1746482700000,3332.985,3333.585,3330.185,3330.435,0.0492 +1746483000000,3330.425,3331.315,3327.755,3329.635,0.0625 +1746483300000,3329.665,3331.885,3329.445,3329.515,0.0459 +1746483600000,3329.455,3329.545,3327.125,3327.445,0.0434 +1746483900000,3327.485,3329.495,3327.015,3328.315,0.0665 +1746484200000,3328.495,3329.965,3328.395,3329.925,0.04 +1746484500000,3329.965,3330.995,3329.075,3330.995,0.0283 +1746484800000,3330.955,3332.585,3330.765,3331.335,0.0431 +1746485100000,3331.295,3332.435,3330.205,3331.815,0.0316 +1746485400000,3331.815,3332.475,3330.175,3331.075,0.0389 +1746485700000,3331.075,3332.285,3329.195,3329.735,0.0932 +1746486000000,3329.465,3332.215,3328.235,3332.215,0.2273 +1746486300000,3331.955,3332.365,3330.775,3331.205,0.1937 +1746486600000,3332.003,3334.645,3330.335,3331.455,0.0473 +1746486900000,3331.485,3333.505,3328.505,3331.195,0.1487 +1746487200000,3331.145,3333.105,3329.595,3333.105,0.092 +1746487500000,3333.105,3334.235,3331.845,3332.075,0.1636 +1746487800000,3332.055,3332.505,3331.105,3332.505,0.0475 +1746488100000,3332.325,3333.885,3332.325,3332.375,0.0584 +1746488400000,3332.395,3333.485,3331.975,3333.075,0.0246 +1746488700000,3333.085,3334.185,3332.395,3334.065,0.0445 +1746489000000,3334.095,3334.305,3333.175,3333.415,0.0626 +1746489300000,3333.475,3334.865,3330.015,3333.765,0.2527 +1746489600000,3333.665,3333.925,3331.785,3331.785,0.3838 +1746489900000,3331.785,3333.595,3331.645,3333.475,0.287 +1746490200000,3333.485,3333.665,3332.295,3332.895,0.2763 +1746490500000,3332.895,3332.895,3328.345,3328.445,0.4236 +1746490800000,3328.425,3329.535,3323.245,3325.905,0.3988 +1746491100000,3325.745,3326.185,3323.805,3324.465,0.0723 +1746491400000,3324.515,3328.285,3324.455,3328.045,0.187 +1746491700000,3328.065,3328.615,3324.955,3326.075,0.2338 +1746492000000,3326.069,3326.615,3324.315,3326.425,0.133 +1746492300000,3326.505,3329.875,3321.108,3325.935,0.3307 +1746492600000,3326.025,3328.205,3325.535,3326.555,0.1202 +1746492900000,3326.715,3329.615,3325.645,3329.475,0.1317 +1746493200000,3329.505,3349.895,3329.485,3349.335,0.8279 +1746493500000,3348.715,3358.885,3345.505,3358.675,1.4547 +1746493800000,3358.615,3364.365,3357.275,3361.745,0.766 +1746494100000,3361.835,3362.955,3355.295,3361.515,0.8915 +1746494400000,3361.265,3362.425,3356.745,3359.015,1.2054 +1746494700000,3359.015,3360.585,3354.705,3356.905,0.8565 +1746495000000,3356.879,3365.545,3355.245,3363.575,0.8013 +1746495300000,3363.595,3369.995,3360.765,3369.405,1.1589 +1746495600000,3369.485,3381.735,3368.605,3378.205,1.295 +1746495900000,3378.315,3381.145,3376.875,3377.425,0.9187 +1746496200000,3377.395,3379.625,3373.825,3374.215,0.7513 +1746496500000,3374.185,3379.075,3371.715,3379.075,0.2056 +1746496800000,3379.035,3380.435,3375.075,3376.845,0.19 +1746497100000,3376.845,3383.865,3374.375,3380.905,0.7177 +1746497400000,3380.805,3383.625,3378.135,3382.215,0.8865 +1746497700000,3382.215,3385.605,3380.505,3385.095,0.6951 +1746498000000,3385.095,3386.745,3379.945,3380.525,0.7037 +1746498300000,3380.485,3383.035,3377.635,3381.935,0.3126 +1746498600000,3381.955,3382.535,3373.195,3375.745,0.3626 +1746498900000,3375.755,3375.785,3364.085,3372.225,0.2801 +1746499200000,3372.215,3372.215,3365.465,3366.415,0.2639 +1746499500000,3366.065,3367.115,3356.975,3357.075,0.3634 +1746499800000,3357.405,3363.635,3357.405,3360.415,0.3686 +1746500100000,3360.415,3362.005,3355.965,3357.715,0.7399 +1746500400000,3357.955,3359.685,3353.945,3353.975,0.4799 +1746500700000,3353.945,3357.585,3353,3357.195,0.5495 +1746501000000,3357.195,3361.135,3355.325,3356.315,0.6227 +1746501300000,3356.355,3366.095,3355.295,3364.405,0.7221 +1746501600000,3364.405,3372.145,3362.265,3362.745,0.925 +1746501900000,3362.745,3365.575,3361.705,3362.325,0.5531 +1746502200000,3362.315,3363.285,3360.365,3361.755,0.5088 +1746502500000,3362.085,3362.525,3358.885,3360.165,0.2149 +1746502800000,3360.085,3361.475,3358.775,3359.675,0.304 +1746503100000,3359.685,3361.285,3355.495,3361.285,0.3104 +1746503400000,3361.165,3363.515,3360.665,3361.575,0.2629 +1746503700000,3361.515,3363.715,3359.645,3360.055,0.285 +1746504000000,3360.255,3361.095,3357.865,3358.505,0.5165 +1746504300000,3358.595,3359.745,3356.495,3357.755,0.4012 +1746504600000,3357.755,3360.505,3357.455,3359.985,0.1164 +1746504900000,3359.925,3361.245,3358.505,3359.055,0.2303 +1746505200000,3358.915,3360.445,3358.495,3359.495,0.1879 +1746505500000,3359.345,3360.135,3355.785,3356.575,0.2977 +1746505800000,3356.575,3359.225,3355.635,3358.225,0.3147 +1746506100000,3358.025,3359.665,3356.765,3357.605,0.2412 +1746506400000,3357.605,3361.535,3356.575,3360.255,0.1359 +1746506700000,3360.155,3364.865,3360.155,3363.625,0.1686 +1746507000000,3363.625,3365.605,3359.325,3363.785,0.363 +1746507300000,3363.579,3363.865,3361.675,3362.775,0.1865 +1746507600000,3362.785,3363.605,3361.805,3362.375,0.2332 +1746507900000,3362.605,3362.655,3360.315,3360.325,0.2842 +1746508200000,3360.325,3362.545,3357.455,3358.125,0.3817 +1746508500000,3358.095,3359.435,3356.615,3358.345,0.2839 +1746508800000,3358.345,3359.055,3353.755,3354.285,0.3457 +1746509100000,3354.185,3356.355,3353.995,3355.645,0.1486 +1746509400000,3355.845,3359.545,3353,3355.015,0.3363 +1746509700000,3355.175,3356.145,3353,3354.135,0.351 +1746510000000,3354.205,3355.935,3350.965,3351.705,0.5214 +1746510300000,3351.705,3358.685,3349.745,3357.395,0.395 +1746510600000,3357.355,3360.685,3357.305,3358.815,0.2197 +1746510900000,3358.795,3361.815,3357.925,3361.635,0.3545 +1746511200000,3361.635,3364.445,3359.955,3360.239,0.3426 +1746511500000,3360.215,3361.095,3358.855,3358.855,0.3253 +1746511800000,3358.875,3364.315,3358.385,3361.965,0.3436 +1746512100000,3361.965,3367.715,3361.155,3366.255,0.385 +1746512400000,3366.285,3367.125,3363.215,3363.415,0.3484 +1746512700000,3363.405,3364.845,3360.685,3363.115,0.3104 +1746513000000,3363.215,3364.505,3361.775,3362.185,0.2744 +1746513300000,3362.295,3366.195,3362.275,3364.815,0.1949 +1746513600000,3364.845,3367.205,3364.255,3366.735,0.2239 +1746513900000,3366.745,3367.035,3364.675,3364.945,0.1422 +1746514200000,3364.885,3366.435,3363.865,3364.635,0.1798 +1746514500000,3364.805,3365.185,3362.935,3364.555,0.2316 +1746514800000,3364.725,3369.775,3364.725,3366.655,0.4659 +1746515100000,3366.649,3368.775,3365.245,3368.695,0.2144 +1746515400000,3368.715,3370.505,3367.655,3367.675,0.1912 +1746515700000,3367.615,3368.275,3364.915,3366.715,0.208 +1746516000000,3366.705,3374.585,3366.605,3374.145,0.2984 +1746516300000,3374.205,3375.795,3373.265,3374.195,0.3609 +1746516600000,3374.195,3378.525,3372.975,3377.945,0.4876 +1746516900000,3377.885,3378.715,3375.775,3378.515,0.2092 +1746517200000,3378.545,3379.325,3372.725,3373.005,0.2722 +1746517500000,3373.005,3376.045,3371.425,3374.165,0.2042 +1746517800000,3374.185,3374.675,3372.005,3372.995,0.1309 +1746518100000,3372.975,3373.555,3369.625,3371.125,0.1393 +1746518400000,3371.145,3374.025,3368.305,3372.425,0.1523 +1746518700000,3372.465,3374.895,3369.165,3372.705,0.1768 +1746519000000,3372.735,3377.845,3369.155,3377.755,0.1372 +1746519300000,3377.715,3381.635,3377.175,3381.515,0.1442 +1746519600000,3381.535,3382.925,3377.665,3381.745,0.1458 +1746519900000,3381.675,3382.325,3379.145,3380.525,0.1194 +1746520200000,3380.525,3381.035,3376.745,3377.605,0.113 +1746520500000,3377.615,3379.755,3376.685,3376.775,0.1097 +1746520800000,3376.905,3377.685,3375.675,3377.375,0.1223 +1746521100000,3377.405,3378.925,3377.335,3377.985,0.0779 +1746521400000,3377.955,3379.475,3376.085,3377.065,0.0833 +1746521700000,3377.025,3377.735,3375.775,3376.895,0.084 +1746522000000,3376.895,3377.395,3375.225,3376.765,0.1394 +1746522300000,3376.765,3379.765,3374.975,3379.735,0.1149 +1746522600000,3379.805,3380.375,3375.545,3375.865,0.0952 +1746522900000,3375.885,3376.675,3371.075,3372.695,0.1143 +1746523200000,3372.795,3374.385,3371.205,3373.365,0.0823 +1746523500000,3373.345,3375.625,3372.175,3373.675,0.1077 +1746523800000,3373.675,3377.565,3373.115,3376.115,0.1392 +1746524100000,3376.095,3377.155,3374.075,3376.295,0.1157 +1746524400000,3376.325,3379.645,3375.845,3378.155,0.1024 +1746524700000,3378.095,3379.595,3377.645,3378.525,0.0934 +1746525000000,3378.649,3380.505,3376.625,3379.865,0.1146 +1746525300000,3379.955,3382.915,3379.925,3382.805,0.1143 +1746525600000,3382.825,3383.435,3380.765,3382.515,0.1303 +1746525900000,3382.535,3382.645,3380.179,3380.915,0.129 +1746526200000,3380.945,3383.425,3380.915,3382.745,0.1044 +1746526500000,3382.775,3383.045,3380.845,3382.395,0.1391 +1746526800000,3382.395,3382.495,3377.715,3378.565,0.1165 +1746527100000,3378.485,3380.005,3378.465,3379.205,0.0694 +1746527400000,3379.199,3379.975,3377.805,3378.135,0.07 +1746527700000,3377.985,3379.335,3376.925,3377.055,0.0906 +1746528000000,3377.135,3379.385,3376.315,3379.015,0.1014 +1746528300000,3378.985,3379.545,3377.795,3378.855,0.0853 +1746528600000,3378.895,3381.005,3378.835,3380.575,0.0833 +1746528900000,3380.565,3383.385,3380.345,3383.315,0.1016 +1746529200000,3383.275,3383.895,3381.575,3383.015,0.1095 +1746529500000,3382.905,3383.545,3381.915,3382.425,0.0958 +1746529800000,3382.345,3382.705,3380.905,3380.945,0.0862 +1746530100000,3380.955,3382.895,3380.825,3381.315,0.0908 +1746530400000,3381.335,3384.805,3381.335,3384.015,0.1144 +1746530700000,3383.965,3384.325,3379.345,3380.325,0.1047 +1746531000000,3380.275,3381.435,3378.025,3378.465,0.1571 +1746531300000,3378.445,3378.465,3374.055,3376.225,0.1693 +1746531600000,3376.225,3376.225,3373.335,3374.295,0.162 +1746531900000,3374.145,3377.505,3373.905,3376.975,0.1154 +1746532200000,3376.975,3380.325,3376.805,3378.035,0.1421 +1746532500000,3378.025,3379.885,3377.015,3378.875,0.1085 +1746532800000,3378.925,3379.365,3373.295,3375.015,0.1577 +1746533100000,3375.009,3376.895,3373.405,3376.825,0.1314 +1746533400000,3376.745,3377.865,3374.905,3377.395,0.1253 +1746533700000,3377.395,3377.395,3372.865,3374.315,0.1647 +1746534000000,3374.445,3378.425,3374.445,3376.725,0.2575 +1746534300000,3377.025,3378.055,3375.205,3375.875,0.1232 +1746534600000,3375.875,3384.175,3375.105,3384.095,0.1755 +1746534900000,3384.125,3388.535,3383.135,3387.825,0.2104 +1746535200000,3387.875,3392.145,3387.805,3389.485,0.1999 +1746535500000,3389.405,3389.745,3385.125,3387.765,0.2395 +1746535800000,3387.805,3387.815,3384.925,3387.095,0.348 +1746536100000,3387.015,3391.025,3386.915,3390.585,0.2993 +1746536400000,3390.805,3394.355,3390.355,3391.115,0.4582 +1746536700000,3391.109,3392.475,3389.095,3389.875,0.5357 +1746537000000,3389.875,3396.405,3389.535,3394.205,0.4124 +1746537300000,3394.205,3397.115,3392.945,3394.745,0.4092 +1746537600000,3394.685,3396.235,3393.525,3395.995,0.2198 +1746537900000,3395.975,3397.185,3395.215,3396.715,0.2924 +1746538200000,3396.809,3396.815,3392.115,3394.405,0.4283 +1746538500000,3394.365,3397.055,3387.945,3388.165,0.7094 +1746538800000,3388.195,3395.575,3387.495,3391.945,0.4653 +1746539100000,3391.945,3397.415,3390.365,3397.165,0.7749 +1746539400000,3397.075,3397.175,3391.755,3393.815,0.5892 +1746539700000,3393.855,3394.215,3390.375,3391.585,0.3502 +1746540000000,3391.565,3395.565,3390.995,3394.515,0.266 +1746540300000,3394.415,3397.375,3394.365,3396.955,0.2692 +1746540600000,3396.945,3397.895,3393.505,3394.115,0.2409 +1746540900000,3394.115,3395.685,3391.775,3392.395,0.262 +1746541200000,3392.575,3393.535,3391.215,3392.935,0.2395 +1746541500000,3392.995,3393.235,3383.525,3383.655,0.654 +1746541800000,3383.695,3386.585,3381.385,3386.545,0.9189 +1746542100000,3386.485,3388.655,3384.795,3386.745,0.503 +1746542400000,3386.755,3387.675,3377.995,3379.545,0.5154 +1746542700000,3379.555,3382.845,3379.455,3380.825,0.4873 +1746543000000,3380.895,3383.255,3378.875,3382.565,0.3431 +1746543300000,3382.545,3386.315,3381.905,3386.005,0.1916 +1746543600000,3386.015,3390.435,3385.065,3390.135,0.1946 +1746543900000,3390.145,3392.605,3388.915,3392.395,0.1676 +1746544200000,3392.415,3395.065,3392.185,3394.885,0.2246 +1746544500000,3394.885,3396.605,3393.375,3394.475,0.2137 +1746544800000,3394.355,3397.785,3394.235,3396.975,0.1883 +1746545100000,3396.995,3397.195,3395.365,3396.385,0.1715 +1746545400000,3396.379,3399.535,3395.395,3398.425,0.2615 +1746545700000,3398.365,3399.665,3395.285,3396.175,0.3761 +1746546000000,3396.125,3396.525,3394.875,3396.175,0.3501 +1746546300000,3396.175,3396.975,3393.655,3395.705,0.3224 +1746546600000,3395.695,3396.755,3393.505,3393.675,0.2093 +1746546900000,3393.565,3396.375,3392.775,3394.835,0.2112 +1746547200000,3394.805,3397.935,3394.415,3397.285,0.2065 +1746547500000,3397.525,3398.815,3396.975,3398.285,0.2005 +1746547800000,3398.285,3398.875,3395.585,3396.495,0.3138 +1746548100000,3396.425,3398.245,3395.095,3396.635,0.2866 +1746548400000,3396.595,3402.295,3396.095,3402.195,0.3321 +1746548700000,3402.195,3404.445,3401.515,3403.945,0.3965 +1746549000000,3403.935,3404.715,3401.845,3404.525,0.4216 +1746549300000,3404.525,3407.555,3403.635,3404.385,0.4349 +1746549600000,3404.385,3407.585,3402.475,3407.585,0.1996 +1746549900000,3407.675,3409.965,3407.355,3408.535,0.1287 +1746550200000,3408.555,3411.495,3408.515,3410.355,0.1109 +1746550500000,3410.275,3410.665,3406.005,3408.425,0.2448 +1746550800000,3408.415,3410.525,3407.055,3408.455,0.2293 +1746551100000,3408.145,3412.575,3408.145,3412.215,0.2431 +1746551400000,3412.235,3412.765,3409.985,3410.415,0.124 +1746551700000,3410.575,3415.555,3409.715,3414.705,0.1454 +1746552000000,3414.605,3417.165,3414.065,3415.105,0.2583 +1746552300000,3415.095,3416.405,3413.675,3414.515,0.3689 +1746552600000,3414.525,3417.115,3414.035,3414.225,0.2202 +1746552900000,3414.235,3416.265,3412.405,3415.955,0.1169 +1746553200000,3415.625,3417.595,3415.625,3416.515,0.1105 +1746553500000,3416.515,3416.515,3414.535,3415.645,0.1262 +1746553800000,3415.615,3415.895,3411.925,3412.735,0.1346 +1746554100000,3412.685,3415.315,3412.665,3413.725,0.1263 +1746554400000,3413.725,3414.505,3409.965,3411.525,0.1623 +1746554700000,3411.645,3413.105,3410.475,3412.415,0.0833 +1746555000000,3412.375,3412.775,3411.545,3411.795,0.0669 +1746555300000,3411.755,3414.765,3411.345,3414.175,0.0823 +1746555600000,3414.185,3415.055,3414.085,3414.665,0.1427 +1746555900000,3414.655,3417.055,3413.455,3416.405,0.1816 +1746556200000,3416.435,3416.845,3414.975,3416.115,0.1395 +1746556500000,3416.105,3416.425,3414.285,3414.705,0.0985 +1746556800000,3414.725,3416.895,3414.715,3415.985,0.0738 +1746557100000,3415.975,3416.865,3415.555,3416.295,0.092 +1746557400000,3416.305,3417.185,3415.945,3416.045,0.0949 +1746557700000,3416.095,3416.095,3414.225,3415.345,0.2101 +1746558000000,3415.355,3415.475,3413.175,3413.675,0.1633 +1746558300000,3413.715,3414.665,3412.465,3414.025,0.1234 +1746558600000,3414.035,3415.035,3413.555,3413.575,0.1218 +1746558900000,3413.575,3416.205,3412.895,3416.145,0.1069 +1746559200000,3416.215,3416.615,3415.275,3416.155,0.108 +1746559500000,3416.115,3416.115,3414.535,3415.515,0.1546 +1746559800000,3415.515,3415.565,3414.635,3415.215,0.1759 +1746560100000,3415.325,3417.265,3415.135,3417.035,0.3107 +1746560400000,3417.035,3418.315,3417.009,3418.175,0.1489 +1746560700000,3418.175,3420.105,3417.745,3420.035,0.1632 +1746561000000,3420.155,3422.845,3419.925,3422.835,0.2703 +1746561300000,3422.845,3423.835,3421.325,3422.785,0.2936 +1746561600000,3422.765,3423.085,3421.265,3422.835,0.2062 +1746561900000,3422.835,3424.115,3422.775,3423.915,0.2063 +1746562200000,3423.915,3424.015,3421.395,3421.535,0.1661 +1746562500000,3421.525,3422.305,3420.685,3421.795,0.1241 +1746562800000,3421.785,3422.905,3418.785,3419.255,0.1434 +1746563100000,3419.255,3424.175,3419.255,3424.155,0.0716 +1746563400000,3424.165,3427.455,3423.085,3427.385,0.1212 +1746563700000,3427.305,3429.175,3426.805,3428.885,0.134 +1746564000000,3428.885,3430.095,3426.819,3427.645,0.0839 +1746564300000,3427.683,3430.885,3427.483,3430.395,0.0827 +1746564600000,3430.405,3434.445,3430.145,3434.445,0.0954 +1746564900000,3434.445,3434.675,3428.795,3431.105,0.1282 +1746568800000,3437.655,3437.655,3416.015,3416.015,0.1814 +1746569100000,3416.035,3420.715,3396.155,3402.885,0.6651 +1746569400000,3402.955,3414.615,3402.885,3412.055,0.4993 +1746569700000,3411.899,3414.675,3399.445,3404.355,0.1325 +1746570000000,3404.355,3409.825,3403.335,3406.395,0.1169 +1746570300000,3406.365,3408.665,3383.195,3387.735,0.3742 +1746570600000,3387.403,3396.175,3382.665,3394.615,0.2678 +1746570900000,3394.665,3403.555,3391.485,3395.485,0.2759 +1746571200000,3395.655,3399.015,3390.865,3391.335,0.1521 +1746571500000,3391.215,3395.105,3386.985,3392.285,0.1513 +1746571800000,3392.335,3395.915,3391.625,3394.385,0.1034 +1746572100000,3394.385,3394.395,3379.545,3380.865,0.3546 +1746572400000,3380.995,3387.315,3376.305,3385.665,0.6613 +1746572700000,3385.765,3387.875,3378.325,3386.945,0.839 +1746573000000,3386.665,3394.815,3386.305,3394.775,0.5553 +1746573300000,3394.845,3397.165,3391.275,3391.315,0.1771 +1746573600000,3391.565,3393.295,3389.715,3392.315,0.0738 +1746573900000,3392.395,3395.285,3390.755,3392.545,0.0811 +1746574200000,3392.785,3393.455,3389.855,3391.275,0.0963 +1746574500000,3391.295,3394.245,3391.175,3392.425,0.0593 +1746574800000,3392.405,3392.535,3388.345,3392.385,0.0638 +1746575100000,3392.525,3395.975,3392.035,3395.025,0.0822 +1746575400000,3394.975,3402.795,3394.395,3400.065,0.3943 +1746575700000,3399.815,3404.375,3397.675,3400.385,0.4794 +1746576000000,3400.495,3401.075,3393.265,3397.185,0.8139 +1746576300000,3397.055,3399.465,3393.655,3394.205,0.6441 +1746576600000,3394.025,3395.135,3391.035,3391.805,0.615 +1746576900000,3391.965,3394.955,3382.375,3387.105,0.4043 +1746577200000,3386.985,3387.965,3382.365,3385.445,0.1589 +1746577500000,3385.445,3387.875,3383.305,3385.395,0.1421 +1746577800000,3385.415,3387.635,3378.575,3379.595,0.1441 +1746578100000,3379.605,3380.935,3375.865,3377.475,0.1779 +1746578400000,3377.535,3378.715,3364.495,3364.865,0.2949 +1746578700000,3364.785,3368.965,3360.495,3361.405,0.3907 +1746579000000,3361.535,3374.265,3360.775,3373.705,1.3375 +1746579300000,3373.725,3380.765,3373.165,3379.305,1.0011 +1746579600000,3379.333,3384.765,3374.695,3377.775,0.2772 +1746579900000,3377.755,3379.435,3367.345,3372.155,0.3232 +1746580200000,3372.135,3380.215,3369.295,3379.845,0.237 +1746580500000,3379.885,3380.145,3369.625,3371.275,0.213 +1746580800000,3371.295,3372.525,3367.905,3369.795,0.1433 +1746581100000,3369.785,3369.995,3362.055,3365.235,0.1684 +1746581400000,3365.125,3366.515,3359.735,3364.825,0.2675 +1746581700000,3364.785,3371.955,3364.405,3368.795,0.1658 +1746582000000,3368.725,3373.875,3367.765,3373.705,0.316 +1746582300000,3373.745,3373.745,3369.765,3369.975,0.312 +1746582600000,3369.995,3374.195,3367.035,3374.085,0.1751 +1746582900000,3374.045,3377.245,3373.795,3374.525,0.1687 +1746583200000,3374.475,3375.885,3372.825,3375.105,0.1621 +1746583500000,3375.195,3376.955,3373.415,3373.765,0.1797 +1746583800000,3373.845,3376.715,3371.785,3375.465,0.1352 +1746584100000,3375.795,3384.025,3375.005,3381.645,0.3323 +1746584400000,3381.545,3393.535,3381.545,3388.665,0.456 +1746584700000,3388.655,3392.685,3383.575,3385.195,0.4866 +1746585000000,3385.155,3390.955,3384.815,3388.945,0.3031 +1746585300000,3388.885,3390.345,3385.515,3386.095,0.1827 +1746585600000,3386.065,3389.395,3384.845,3388.165,0.1367 +1746585900000,3388.105,3389.245,3386.635,3389.215,0.1361 +1746586200000,3389.265,3391.895,3387.185,3388.015,0.2145 +1746586500000,3388.015,3391.435,3388.015,3390.165,0.2681 +1746586800000,3390.145,3392.345,3388.355,3389.979,0.3332 +1746587100000,3389.905,3391.405,3387.795,3387.795,0.3358 +1746587400000,3387.725,3388.815,3386.395,3388.265,0.1968 +1746587700000,3388.265,3390.105,3383.535,3383.875,0.4492 +1746588000000,3383.955,3385.665,3383.175,3383.785,0.296 +1746588300000,3383.905,3384.715,3373.22,3374.155,0.2205 +1746588600000,3374.185,3377.675,3369.315,3375.065,0.1438 +1746588900000,3375.065,3378.235,3374.795,3377.925,0.0791 +1746589200000,3378.035,3378.035,3373.815,3374.205,0.3947 +1746589500000,3374.185,3379.815,3373.785,3377.795,0.2814 +1746589800000,3377.695,3379.345,3376.275,3377.685,0.2108 +1746590100000,3377.695,3378.325,3374.885,3374.915,0.3035 +1746590400000,3374.915,3382.945,3374.455,3382.945,0.2601 +1746590700000,3382.875,3384.945,3381.235,3384.445,0.0782 +1746591000000,3384.405,3384.845,3381.715,3383.515,0.0823 +1746591300000,3383.565,3386.515,3383.425,3386.485,0.0603 +1746591600000,3386.525,3387.135,3384.025,3385.715,0.1596 +1746591900000,3385.715,3386.655,3383.785,3384.005,0.1503 +1746592200000,3384.085,3384.985,3382.595,3383.465,0.0583 +1746592500000,3383.255,3384.665,3381.325,3381.985,0.0421 +1746592800000,3381.965,3384.065,3380.995,3383.575,0.0602 +1746593100000,3383.575,3385.745,3380.885,3381.845,0.1069 +1746593400000,3381.915,3383.365,3381.255,3382.775,0.0668 +1746593700000,3382.745,3382.785,3379.905,3381.905,0.0607 +1746594000000,3382.295,3384.115,3378.475,3379.745,0.3338 +1746594300000,3379.695,3383.415,3378.285,3383.375,0.1451 +1746594600000,3383.375,3387.295,3382.855,3384.385,0.6242 +1746594900000,3384.395,3385.805,3383.925,3384.995,0.462 +1746595200000,3385.015,3387.485,3384.565,3385.375,0.4983 +1746595500000,3385.325,3386.315,3383.855,3384.045,0.3699 +1746595800000,3384.015,3387.515,3381.465,3381.875,0.6256 +1746596100000,3381.905,3386.025,3380.845,3385.285,0.1126 +1746596400000,3385.255,3388.035,3384.705,3386.435,0.0622 +1746596700000,3386.455,3388.135,3385.395,3385.715,0.0546 +1746597000000,3385.805,3388.805,3384.515,3387.785,0.1116 +1746597300000,3387.825,3389.135,3386.595,3387.455,0.2613 +1746597600000,3387.525,3393.185,3387.525,3391.565,0.2536 +1746597900000,3391.535,3393.825,3391.175,3392.925,0.155 +1746598200000,3392.955,3395.645,3392.025,3392.735,0.4825 +1746598500000,3392.755,3394.065,3390.835,3392.285,0.306 +1746598800000,3392.305,3394.375,3391.455,3391.795,0.1875 +1746599100000,3391.795,3392.325,3389.105,3390.485,0.1522 +1746599400000,3390.525,3391.455,3387.525,3389.555,0.0985 +1746599700000,3389.525,3392.355,3389.145,3391.245,0.0861 +1746600000000,3391.135,3391.725,3387.025,3389.005,0.1227 +1746600300000,3389.025,3390.465,3387.775,3390.195,0.0721 +1746600600000,3390.205,3392.945,3389.785,3390.815,0.0801 +1746600900000,3390.865,3392.875,3389.025,3392.295,0.0696 +1746601200000,3392.255,3392.615,3388.925,3389.115,0.0884 +1746601500000,3389.175,3393.845,3387.485,3393.525,0.1278 +1746601800000,3393.495,3396.125,3393.305,3395.665,0.1652 +1746602100000,3395.695,3397.165,3392.615,3393.185,0.1287 +1746602400000,3393.145,3393.745,3389.515,3389.945,0.0768 +1746602700000,3390.105,3391.935,3389.415,3390.825,0.127 +1746603000000,3390.825,3391.375,3385.555,3386.915,0.2088 +1746603300000,3386.945,3389.685,3385.985,3389.585,0.0993 +1746603600000,3389.585,3391.025,3386.325,3386.335,0.1084 +1746603900000,3386.335,3387.995,3384.195,3384.255,0.1444 +1746604200000,3384.275,3385.315,3383.525,3385.185,0.1248 +1746604500000,3385.255,3387.895,3384.305,3387.775,0.0922 +1746604800000,3387.775,3387.845,3382.455,3385.145,0.155 +1746605100000,3385.115,3385.775,3382.155,3384.635,0.1159 +1746605400000,3384.635,3386.945,3384.065,3386.445,0.0816 +1746605700000,3386.465,3388.485,3384.655,3386.155,0.1024 +1746606000000,3386.135,3386.135,3383.805,3385.725,0.0853 +1746606300000,3385.725,3386.745,3383.965,3386.745,0.0768 +1746606600000,3386.675,3387.175,3382.245,3382.265,0.1103 +1746606900000,3382.205,3384.725,3381.975,3383.845,0.0852 +1746607200000,3383.915,3386.425,3382.885,3384.575,0.1127 +1746607500000,3384.565,3385.805,3383.125,3384.455,0.0995 +1746607800000,3384.425,3385.765,3377.985,3381.835,0.1609 +1746608100000,3381.835,3383.475,3381.095,3382.655,0.097 +1746608400000,3382.655,3384.955,3380.885,3381.255,0.0734 +1746608700000,3381.215,3382.995,3378.995,3379.735,0.1293 +1746609000000,3379.715,3383.705,3379.005,3383.255,0.1101 +1746609300000,3383.235,3383.505,3378.225,3378.225,0.0999 +1746609600000,3378.215,3378.215,3372.955,3372.955,0.1599 +1746609900000,3372.945,3375.295,3371.315,3374.005,0.1185 +1746610200000,3373.915,3375.975,3373.865,3374.755,0.0959 +1746610500000,3374.675,3376.125,3373.335,3375.815,0.0622 +1746610800000,3375.835,3378.225,3374.705,3378.105,0.074 +1746611100000,3378.105,3378.465,3375.615,3377.425,0.0735 +1746611400000,3377.205,3377.205,3372.495,3373.205,0.0998 +1746611700000,3373.235,3374.005,3369.475,3369.825,0.0893 +1746612000000,3369.755,3373.715,3369.075,3373.605,0.0997 +1746612300000,3373.665,3378.985,3373.505,3378.445,0.1312 +1746612600000,3378.435,3387.185,3378.435,3383.655,0.1639 +1746612900000,3383.675,3389.285,3383.675,3387.605,0.245 +1746613200000,3387.595,3390.735,3386.005,3389.945,0.1699 +1746613500000,3389.915,3390.755,3387.265,3390.315,0.1688 +1746613800000,3390.285,3391.395,3388.345,3389.835,0.0939 +1746614100000,3389.665,3392.725,3389.185,3392.085,0.0853 +1746614400000,3392.055,3392.055,3388.165,3389.955,0.1146 +1746614700000,3389.975,3392.405,3388.715,3388.755,0.1148 +1746615000000,3388.775,3392.745,3388.255,3389.195,0.101 +1746615300000,3389.275,3393.155,3388.605,3390.995,0.1099 +1746615600000,3391.035,3391.115,3388.085,3389.475,0.1236 +1746615900000,3389.605,3391.245,3386.825,3387.345,0.0742 +1746616200000,3387.295,3387.965,3385.495,3387.275,0.1023 +1746616500000,3387.245,3389.575,3386.235,3386.235,0.0944 +1746616800000,3386.275,3386.855,3384.245,3386.585,0.0907 +1746617100000,3386.535,3388.055,3385.635,3386.585,0.0797 +1746617400000,3386.615,3387.175,3383.395,3383.695,0.0708 +1746617700000,3383.675,3387.835,3383.675,3385.735,0.1089 +1746618000000,3385.755,3389.745,3385.755,3387.945,0.1437 +1746618300000,3387.945,3389.175,3384.135,3385.215,0.1218 +1746618600000,3385.225,3386.845,3384.985,3385.975,0.084 +1746618900000,3385.975,3387.435,3385.395,3386.695,0.1236 +1746619200000,3386.695,3386.705,3383.865,3385.245,0.1444 +1746619500000,3385.335,3389.895,3385.095,3389.615,0.1565 +1746619800000,3389.615,3393.645,3389.575,3393.005,0.1924 +1746620100000,3393.025,3393.375,3388.675,3388.995,0.1157 +1746620400000,3388.769,3390.845,3386.855,3389.535,0.1389 +1746620700000,3389.515,3390.115,3384.205,3385.955,0.1297 +1746621000000,3385.975,3391.575,3385.795,3388.935,0.119 +1746621300000,3388.955,3391.275,3386.745,3386.965,0.0964 +1746621600000,3387.015,3389.785,3386.175,3387.745,0.0855 +1746621900000,3387.725,3390.025,3386.735,3388.515,0.0964 +1746622200000,3388.555,3390.395,3387.925,3390.005,0.0799 +1746622500000,3390.045,3391.305,3388.965,3390.645,0.1082 +1746622800000,3390.625,3391.155,3385.145,3390.065,0.2003 +1746623100000,3390.085,3391.335,3388.775,3391.135,0.1537 +1746623400000,3391.135,3391.755,3388.005,3388.655,0.123 +1746623700000,3388.685,3389.875,3385.775,3386.385,0.1294 +1746624000000,3386.435,3387.925,3381.035,3385.475,0.1756 +1746624300000,3385.435,3386.365,3382.725,3385.965,0.186 +1746624600000,3385.965,3390.045,3382.495,3387.155,0.3246 +1746624900000,3387.105,3392.575,3386.485,3391.725,0.2109 +1746625200000,3391.625,3392.875,3388.505,3392.875,0.2164 +1746625500000,3392.985,3397.875,3392.985,3395.895,0.2151 +1746625800000,3395.905,3397.325,3392.525,3396.765,0.2047 +1746626100000,3396.795,3397.215,3393.755,3394.175,0.2233 +1746626400000,3394.175,3394.495,3390.515,3391.125,0.2553 +1746626700000,3391.155,3392.405,3384.855,3387.175,0.2656 +1746627000000,3387.185,3388.255,3384.445,3385.655,0.2866 +1746627300000,3385.635,3386.135,3379.815,3380.355,0.3364 +1746627600000,3380.355,3384.545,3375.435,3384.335,0.2283 +1746627900000,3384.275,3385.315,3382.435,3382.725,0.1786 +1746628200000,3382.745,3386.335,3381.715,3385.505,0.1833 +1746628500000,3385.485,3388.835,3383.625,3387.325,0.1771 +1746628800000,3387.375,3388.305,3382.695,3382.965,0.186 +1746629100000,3383.055,3384.815,3379.045,3384.335,0.323 +1746629400000,3384.335,3387.105,3381.415,3386.275,0.3078 +1746629700000,3386.269,3387.305,3384.685,3385.645,0.2977 +1746630000000,3385.645,3389.415,3384.755,3385.865,0.3378 +1746630300000,3385.865,3388.775,3384.705,3386.655,0.3383 +1746630600000,3386.595,3387.175,3383.705,3386.995,0.266 +1746630900000,3386.995,3387.265,3385.005,3385.245,0.2085 +1746631200000,3385.245,3385.405,3381.705,3383.215,0.2196 +1746631500000,3383.255,3385.275,3382.335,3384.035,0.1961 +1746631800000,3384.035,3386.305,3384.035,3385.605,0.1768 +1746632100000,3385.405,3387.365,3384.895,3385.515,0.1885 +1746632400000,3385.335,3386.335,3383.515,3384.985,0.2815 +1746632700000,3384.885,3387.445,3384.065,3384.315,0.1865 +1746633000000,3384.335,3385.535,3383.285,3384.515,0.1577 +1746633300000,3384.515,3386.625,3383.835,3384.855,0.1356 +1746633600000,3384.935,3386.485,3384.215,3384.285,0.2624 +1746633900000,3384.295,3386.425,3383.295,3385.585,0.1893 +1746634200000,3385.525,3386.155,3382.575,3382.915,0.1492 +1746634500000,3382.915,3383.415,3378.355,3379.965,0.2625 +1746634800000,3380.065,3381.625,3380.065,3380.415,0.0766 +1746635100000,3380.535,3382.365,3380.325,3381.925,0.1324 +1746635400000,3381.875,3383.595,3381.375,3383.535,0.1218 +1746635700000,3383.535,3386.035,3383.265,3385.485,0.0922 +1746636000000,3385.345,3385.985,3384.395,3384.465,0.1 +1746636300000,3384.395,3388.675,3384.395,3388.375,0.1101 +1746636600000,3388.545,3389.475,3387.325,3387.485,0.0897 +1746636900000,3387.575,3388.965,3386.485,3386.625,0.1029 +1746637200000,3386.535,3387.405,3384.535,3385.935,0.1211 +1746637500000,3386.145,3386.705,3385.005,3386.625,0.0632 +1746637800000,3386.625,3386.785,3383.645,3383.945,0.0788 +1746638100000,3383.935,3386.205,3383.815,3385.505,0.1391 +1746638400000,3385.505,3386.065,3383.435,3384.235,0.1322 +1746638700000,3384.265,3385.955,3383.775,3384.075,0.1701 +1746639000000,3384.165,3387.275,3383.705,3386.135,0.1547 +1746639300000,3386.175,3387.875,3385.735,3386.885,0.1261 +1746639600000,3386.985,3387.105,3384.325,3384.705,0.1322 +1746639900000,3384.715,3386.675,3384.715,3386.445,0.0949 +1746640200000,3386.385,3389.515,3383.605,3385.615,0.1516 +1746640500000,3385.555,3385.865,3383.055,3383.055,0.0509 +1746640800000,3383.315,3393.105,3382.835,3389.505,0.1377 +1746641100000,3389.565,3397.635,3386.465,3393.335,0.2947 +1746641400000,3393.315,3397.565,3390.945,3395.005,0.1166 +1746641700000,3394.955,3396.935,3386.015,3388.085,0.1323 +1746642000000,3388.075,3389.505,3385.805,3388.825,0.0825 +1746642300000,3389.023,3390.865,3385.755,3387.145,0.0757 +1746642600000,3387.175,3387.445,3380.555,3382.735,0.1158 +1746642900000,3382.725,3390.535,3380.675,3384.595,0.1189 +1746643200000,3384.685,3389.605,3378.875,3379.785,0.12 +1746643500000,3379.855,3384.345,3375.635,3383.235,0.1536 +1746643800000,3383.205,3385.705,3382.035,3385.525,0.094 +1746644100000,3385.545,3385.905,3382.045,3384.325,0.0997 +1746644400000,3384.425,3386.605,3377.925,3379.545,0.2778 +1746644700000,3379.545,3382.115,3378.295,3379.555,0.1863 +1746645000000,3379.575,3379.955,3371.785,3372.295,0.2582 +1746645300000,3372.395,3372.865,3363.495,3369.685,0.4021 +1746645600000,3369.655,3371.885,3367.865,3368.305,0.2074 +1746645900000,3368.145,3374.805,3367.105,3372.835,0.3161 +1746646200000,3373.225,3374.105,3368.055,3371.535,0.2139 +1746646500000,3371.525,3375.975,3371.145,3373.905,0.2126 +1746646800000,3373.875,3376.165,3366.645,3371.985,0.2798 +1746647100000,3371.945,3374.155,3369.835,3372.345,0.2446 +1746647400000,3372.405,3375.235,3370.845,3375.005,0.2514 +1746647700000,3375.315,3375.329,3368.985,3371.535,0.3028 +1746648000000,3371.565,3373.645,3369.245,3372.335,0.1145 +1746648300000,3372.355,3374.255,3370.025,3371.905,0.0789 +1746648600000,3372.005,3373.035,3370.705,3371.225,0.0879 +1746648900000,3371.115,3371.115,3367.235,3367.785,0.0815 +1746649200000,3367.785,3369.055,3366.385,3366.995,0.0968 +1746649500000,3366.995,3368.155,3364.245,3367.715,0.1139 +1746649800000,3367.835,3370.135,3367.625,3369.015,0.0948 +1746650100000,3369.015,3369.315,3366.915,3367.525,0.0832 +1746650400000,3367.505,3369.175,3366.615,3368.355,0.0572 +1746650700000,3368.365,3369.075,3365.985,3366.605,0.0543 +1746651000000,3366.595,3367.075,3365.315,3365.605,0.0788 +1746651300000,3365.625,3365.995,3363.405,3363.975,0.083 +1746655200000,3365.545,3372.275,3363.035,3371.715,0.2284 +1746655500000,3371.325,3373.385,3366.075,3368.245,0.1534 +1746655800000,3368.255,3368.385,3366.445,3366.915,0.0531 +1746656100000,3367.155,3369.475,3366.955,3368.995,0.0264 +1746656400000,3369.015,3369.745,3367.695,3368.425,0.023 +1746656700000,3368.935,3370.305,3368.095,3369.125,0.0395 +1746657000000,3369.085,3370.315,3368.145,3370.195,0.0532 +1746657300000,3370.215,3371.615,3369.705,3371.215,0.0254 +1746657600000,3371.335,3371.965,3369.695,3370.555,0.0563 +1746657900000,3370.555,3371.045,3369.125,3369.375,0.0301 +1746658200000,3369.395,3370.085,3368.185,3369.525,0.0715 +1746658500000,3369.545,3370.585,3368.295,3369.285,0.0929 +1746658800000,3369.485,3370.905,3369.485,3369.605,0.1722 +1746659100000,3369.705,3370.015,3369.185,3369.445,0.1034 +1746659400000,3369.435,3371.945,3369.395,3371.555,0.0261 +1746659700000,3371.535,3372.575,3371.125,3372.425,0.0247 +1746660000000,3372.285,3372.935,3371.925,3372.735,0.0213 +1746660300000,3372.695,3374.045,3371.895,3373.745,0.0191 +1746660600000,3373.775,3374.225,3372.585,3372.965,0.0223 +1746660900000,3372.915,3374.235,3372.505,3374.005,0.0493 +1746661200000,3374.065,3376.495,3372.645,3375.515,0.1485 +1746661500000,3375.415,3375.785,3373.395,3375.185,0.3022 +1746661800000,3374.995,3376.625,3374.545,3375.505,0.2548 +1746662100000,3375.355,3376.035,3374.405,3376.015,0.1776 +1746662400000,3376.259,3376.505,3373.625,3374.175,0.2346 +1746662700000,3374.135,3375.545,3373.445,3374.935,0.0989 +1746663000000,3375.015,3378.645,3374.895,3378.555,0.1668 +1746663300000,3378.675,3382.525,3378.245,3382.375,0.4378 +1746663600000,3382.395,3386.505,3382.395,3386.245,0.1999 +1746663900000,3386.395,3386.435,3383.665,3385.005,0.1968 +1746664200000,3385.005,3385.065,3381.245,3381.365,0.2051 +1746664500000,3381.395,3384.215,3381.255,3382.375,0.1979 +1746664800000,3382.375,3383.205,3379.885,3382.215,0.1806 +1746665100000,3382.175,3385.595,3382.175,3384.815,0.0737 +1746665400000,3384.775,3385.395,3383.075,3384.915,0.0603 +1746665700000,3384.715,3384.905,3377.115,3380.225,0.2388 +1746666000000,3380.265,3397.485,3378.815,3393.565,1.137 +1746666300000,3393.695,3396.205,3389.345,3392.955,0.6944 +1746666600000,3392.875,3393.015,3388.725,3391.905,0.1409 +1746666900000,3391.665,3395.825,3389.855,3391.745,0.4262 +1746667200000,3391.745,3392.075,3388.345,3388.345,0.3777 +1746667500000,3388.325,3389.665,3383.885,3387.875,0.2038 +1746667800000,3387.905,3391.345,3386.295,3389.185,0.5313 +1746668100000,3389.185,3394.795,3388.085,3394.455,0.4497 +1746668400000,3394.495,3395.365,3391.585,3393.265,0.2488 +1746668700000,3393.259,3397.915,3393.005,3397.255,0.1872 +1746669000000,3397.495,3404.895,3396.155,3402.355,0.464 +1746669300000,3402.365,3409.495,3402.155,3408.465,0.6514 +1746669600000,3408.325,3414.705,3407.915,3411.225,0.7144 +1746669900000,3411.325,3413.215,3407.915,3410.435,0.4049 +1746670200000,3410.355,3412.825,3407.639,3409.515,0.3359 +1746670500000,3409.465,3413.235,3409.355,3412.685,0.1316 +1746670800000,3412.635,3412.985,3407.935,3411.475,0.3582 +1746671100000,3411.445,3411.445,3405.505,3407.195,0.3226 +1746671400000,3407.225,3411.485,3406.815,3410.455,0.1962 +1746671700000,3410.415,3410.745,3405.315,3406.135,0.157 +1746672000000,3406.135,3407.365,3405.115,3406.285,0.3828 +1746672300000,3406.225,3406.945,3402.095,3402.165,0.2446 +1746672600000,3402.145,3406.785,3402.045,3406.355,0.1065 +1746672900000,3406.305,3406.405,3401.655,3401.655,0.1896 +1746673200000,3401.675,3403.855,3401.349,3401.445,0.3489 +1746673500000,3401.445,3404.045,3398.955,3404.025,0.1532 +1746673800000,3404.025,3408.015,3403.265,3404.505,0.6475 +1746674100000,3404.449,3408.085,3404.069,3406.155,0.4953 +1746674400000,3406.115,3406.855,3400.535,3400.755,0.2578 +1746674700000,3400.755,3401.355,3395.535,3398.385,0.1973 +1746675000000,3398.385,3399.835,3397.205,3397.935,0.113 +1746675300000,3397.915,3398.635,3395.635,3395.905,0.1047 +1746675600000,3396.245,3396.739,3395.445,3396.565,0.1503 +1746675900000,3396.525,3401.185,3396.525,3399.725,0.1178 +1746676200000,3399.725,3399.935,3397.255,3397.375,0.0833 +1746676500000,3397.375,3399.695,3396.425,3396.425,0.0939 +1746676800000,3396.405,3399.005,3395.735,3398.395,0.1569 +1746677100000,3398.335,3398.335,3395.365,3395.745,0.1178 +1746677400000,3395.765,3395.855,3388.435,3393.265,0.1487 +1746677700000,3393.265,3393.485,3391.035,3392.025,0.0772 +1746678000000,3391.995,3392.685,3390.435,3392.095,0.0662 +1746678300000,3392.065,3392.915,3389.385,3389.625,0.0677 +1746678600000,3389.655,3391.145,3387.505,3389.255,0.0855 +1746678900000,3389.225,3390.865,3387.645,3390.505,0.0571 +1746679200000,3390.485,3392.595,3388.985,3389.145,0.0811 +1746679500000,3389.175,3389.345,3386.319,3386.655,0.079 +1746679800000,3386.635,3386.815,3384.155,3384.455,0.0862 +1746680100000,3384.475,3385.825,3381.555,3381.795,0.1273 +1746680400000,3381.855,3383.935,3380.535,3381.075,0.1049 +1746680700000,3381.125,3382.065,3379.175,3380.025,0.1506 +1746681000000,3379.845,3379.845,3373.975,3374.555,0.1737 +1746681300000,3374.775,3376.295,3370.455,3375.955,0.186 +1746681600000,3375.975,3377.225,3371.255,3371.255,0.1401 +1746681900000,3371.315,3375.325,3370.375,3373.355,0.3017 +1746682200000,3373.325,3377.285,3372.665,3375.995,0.1985 +1746682500000,3376.015,3378.345,3373.465,3376.285,0.1202 +1746682800000,3375.785,3375.945,3372.195,3374.155,0.093 +1746683100000,3374.205,3375.825,3368.275,3369.515,0.1869 +1746683400000,3369.545,3372.265,3358.645,3359.965,0.2443 +1746683700000,3359.955,3365.715,3354.585,3355.035,0.2461 +1746684000000,3355.005,3361.515,3350.565,3358.245,0.2734 +1746684300000,3358.295,3361.685,3354.255,3357.275,0.1651 +1746684600000,3357.395,3360.125,3342.275,3344.885,0.2404 +1746684900000,3344.835,3346.289,3335.795,3341.535,0.4104 +1746685200000,3341.705,3344.005,3335.595,3336.605,0.2905 +1746685500000,3336.495,3341.665,3335.215,3339.355,0.3414 +1746685800000,3339.345,3341.445,3326.095,3331.285,0.552 +1746686100000,3331.015,3332.115,3325.995,3326.585,0.4578 +1746686400000,3326.585,3334.765,3325.965,3330.155,0.4617 +1746686700000,3330.165,3331.515,3319.835,3322.295,0.3999 +1746687000000,3322.315,3330.405,3322.135,3330.305,0.6304 +1746687300000,3330.275,3331.035,3327.065,3329.565,0.2459 +1746687600000,3329.595,3334.325,3326.925,3331.605,0.7402 +1746687900000,3331.605,3337.735,3330.245,3336.275,0.5628 +1746688200000,3336.215,3339.155,3335.915,3338.075,0.3836 +1746688500000,3338.075,3339.465,3333.005,3333.885,0.3661 +1746688800000,3334.005,3335.125,3332.595,3334.135,0.2087 +1746689100000,3334.115,3339.965,3333.355,3338.135,0.3419 +1746689400000,3338.135,3344.875,3335.925,3343.875,0.4929 +1746689700000,3343.875,3348.055,3343.235,3346.995,0.3241 +1746690000000,3346.925,3348.575,3344.805,3346.525,0.2483 +1746690300000,3346.525,3349.085,3344.365,3344.775,0.1391 +1746690600000,3344.745,3345.125,3340.915,3342.925,0.2481 +1746690900000,3342.925,3344.175,3340.045,3342.695,0.1553 +1746691200000,3342.765,3343.995,3341.075,3341.615,0.1656 +1746691500000,3341.735,3342.285,3338.945,3340.965,0.2195 +1746691800000,3340.975,3342.025,3337.575,3338.755,0.1459 +1746692100000,3338.735,3342.095,3336.775,3341.035,0.1984 +1746692400000,3341.005,3343.395,3340.185,3342.075,0.2855 +1746692700000,3342.015,3343.195,3340.405,3340.465,0.2529 +1746693000000,3340.435,3340.655,3337.515,3339.355,0.3877 +1746693300000,3339.405,3341.305,3339.395,3339.705,0.1554 +1746693600000,3339.445,3342.345,3338.995,3341.135,0.1069 +1746693900000,3340.945,3341.615,3338.985,3341.005,0.1503 +1746694200000,3340.965,3341.695,3337.405,3339.075,0.3766 +1746694500000,3338.915,3340.345,3338.485,3339.075,0.2849 +1746694800000,3339.055,3341.525,3337.645,3340.785,0.2087 +1746695100000,3340.705,3343.375,3340.455,3343.205,0.3611 +1746695400000,3343.175,3344.055,3341.415,3341.665,0.3225 +1746695700000,3341.595,3342.985,3339.815,3340.435,0.3584 +1746696000000,3340.345,3341.505,3338.485,3340.015,0.4276 +1746696300000,3340.085,3340.095,3337.445,3338.215,0.3481 +1746696600000,3338.215,3340.745,3335.665,3337.135,0.6329 +1746696900000,3337.135,3339.275,3336.745,3336.815,0.2233 +1746697200000,3336.815,3340.315,3336.425,3340.175,0.2148 +1746697500000,3340.265,3341.875,3338.695,3341.325,0.2232 +1746697800000,3341.115,3341.575,3336.865,3337.025,0.3277 +1746698100000,3336.959,3336.959,3331.065,3331.785,0.3446 +1746698400000,3331.755,3333.555,3330.135,3333.225,0.2726 +1746698700000,3333.225,3338.045,3332.835,3338.045,0.1599 +1746699000000,3338.025,3339.455,3336.845,3338.605,0.2051 +1746699300000,3338.605,3341.365,3337.895,3341.045,0.2168 +1746699600000,3340.985,3345.965,3340.465,3345.275,0.186 +1746699900000,3345.415,3346.455,3344.115,3345.455,0.2032 +1746700200000,3345.215,3345.375,3342.125,3342.185,0.2025 +1746700500000,3342.135,3344.045,3341.045,3343.065,0.243 +1746700800000,3342.925,3343.825,3340.085,3342.355,0.1619 +1746701100000,3342.355,3342.525,3338.595,3339.325,0.2986 +1746701400000,3339.025,3342.415,3338.045,3342.155,0.2238 +1746701700000,3342.135,3343.975,3341.825,3342.025,0.1067 +1746702000000,3342.055,3342.055,3339.545,3340.495,0.0814 +1746702300000,3340.555,3341.255,3339.285,3339.775,0.0595 +1746702600000,3339.705,3341.655,3338.945,3341.395,0.0575 +1746702900000,3341.375,3343.775,3340.335,3341.635,0.108 +1746703200000,3341.805,3343.335,3341.485,3342.885,0.1366 +1746703500000,3342.885,3344.015,3342.485,3343.705,0.0926 +1746703800000,3343.705,3344.095,3341.405,3342.855,0.0994 +1746704100000,3342.745,3345.335,3342.095,3342.315,0.1261 +1746704400000,3342.315,3343.115,3341.015,3343.045,0.0768 +1746704700000,3343.045,3343.645,3341.165,3342.145,0.0765 +1746705000000,3342.005,3344.185,3341.925,3342.505,0.1114 +1746705300000,3342.555,3344.315,3341.955,3344.175,0.1203 +1746705600000,3344.195,3345.865,3342.865,3345.865,0.1521 +1746705900000,3345.859,3346.025,3343.165,3344.435,0.0959 +1746706200000,3344.455,3347.405,3343.805,3347.045,0.0916 +1746706500000,3347.065,3352.135,3347.055,3350.305,0.2704 +1746706800000,3350.305,3353.855,3350.035,3353.495,0.2195 +1746707100000,3353.875,3354.345,3351.945,3352.895,0.1351 +1746707400000,3352.895,3354.425,3349.035,3350.575,0.0965 +1746707700000,3350.795,3357.515,3350.175,3357.365,0.1083 +1746708000000,3357.385,3358.135,3351.965,3351.965,0.4528 +1746708300000,3352.025,3353.335,3349.485,3351.625,0.2123 +1746708600000,3351.595,3351.595,3346.845,3350.695,0.1284 +1746708900000,3350.715,3356.445,3350.595,3355.725,0.1622 +1746709200000,3355.745,3360.125,3354.305,3359.265,0.2873 +1746709500000,3359.265,3360.435,3356.385,3360.345,0.3529 +1746709800000,3360.365,3363.065,3358.745,3362.245,0.3852 +1746710100000,3362.245,3364.445,3360.605,3362.205,0.4039 +1746710400000,3362.205,3362.205,3356.135,3357.485,0.4175 +1746710700000,3357.455,3360.675,3356.439,3360.665,0.3636 +1746711000000,3360.665,3367.205,3358.895,3365.995,0.6369 +1746711300000,3366.255,3369.185,3364.335,3364.565,0.3864 +1746711600000,3364.605,3367.305,3362.485,3364.975,0.2684 +1746711900000,3364.795,3364.795,3358.759,3364.125,0.2489 +1746712200000,3364.095,3364.495,3357.525,3358.685,0.3179 +1746712500000,3358.985,3360.455,3355.175,3355.625,0.1863 +1746712800000,3355.715,3356.315,3351.115,3355.725,0.2512 +1746713100000,3355.725,3360.345,3355.585,3359.685,0.1816 +1746713400000,3359.745,3362.645,3359.595,3359.595,0.2088 +1746713700000,3359.595,3360.605,3354.375,3356.515,0.2368 +1746714000000,3356.515,3358.335,3351.525,3351.765,0.2551 +1746714300000,3351.795,3354.075,3350.415,3353.995,0.1845 +1746714600000,3354.015,3357.955,3353.155,3354.325,0.3678 +1746714900000,3354.345,3357.805,3353.115,3356.125,0.3286 +1746715200000,3356.125,3361.655,3355.975,3361.005,0.4137 +1746715500000,3360.985,3361.835,3358.325,3360.315,0.3482 +1746715800000,3360.315,3361.255,3354.015,3358.795,0.2762 +1746716100000,3358.855,3361.385,3353.675,3356.085,0.2826 +1746716400000,3356.505,3357.505,3352.665,3353.255,0.212 +1746716700000,3353.275,3355.905,3352.675,3354.385,0.1686 +1746717000000,3354.425,3359.135,3354.395,3358.335,0.2242 +1746717300000,3358.365,3359.845,3356.305,3357.035,0.1572 +1746717600000,3356.725,3356.925,3350.165,3352.865,0.368 +1746717900000,3352.805,3352.805,3340.325,3346.715,0.8042 +1746718200000,3346.709,3352.755,3343.135,3343.135,1.2084 +1746718500000,3343.105,3347.409,3340.615,3344.705,0.9892 +1746718800000,3344.705,3345.115,3334.725,3335.815,0.6947 +1746719100000,3335.945,3337.575,3330.615,3330.735,0.2077 +1746719400000,3330.725,3333.315,3326.405,3333.315,0.2357 +1746719700000,3333.315,3333.415,3328.335,3329.955,0.2018 +1746720000000,3330.025,3330.025,3323.275,3326.265,0.2088 +1746720300000,3326.265,3326.375,3320.955,3321.685,0.1838 +1746720600000,3321.645,3323.175,3309.585,3310.755,0.2433 +1746720900000,3310.685,3317.065,3306.365,3307.735,0.26 +1746721200000,3307.625,3309.725,3303.945,3309.355,0.2392 +1746721500000,3309.325,3312.985,3308.385,3311.335,0.1962 +1746721800000,3311.305,3313.885,3307.105,3311.865,0.1838 +1746722100000,3311.795,3311.855,3306.405,3308.735,0.1432 +1746722400000,3308.735,3310.765,3308.215,3308.215,0.1276 +1746722700000,3308.255,3315.275,3308.015,3312.255,0.1665 +1746723000000,3312.075,3313.365,3309.235,3311.505,0.1522 +1746723300000,3311.445,3313.135,3308.205,3309.885,0.1226 +1746723600000,3309.905,3310.795,3302.935,3303.065,0.1588 +1746723900000,3303.145,3303.865,3298.535,3299.155,0.2035 +1746724200000,3299.305,3305.175,3297.895,3302.925,0.1936 +1746724500000,3302.955,3305.945,3301.965,3304.765,0.1287 +1746724800000,3304.855,3305.895,3302.485,3302.945,0.1257 +1746725100000,3302.855,3305.395,3299.085,3301.585,0.2397 +1746725400000,3301.525,3303.195,3297.375,3302.855,0.1445 +1746725700000,3302.835,3305.065,3301.025,3303.085,0.0979 +1746726000000,3303.345,3305.695,3301.225,3302.705,0.1002 +1746726300000,3302.725,3304.165,3301.655,3302.995,0.0832 +1746726600000,3303.015,3305.005,3301.735,3304.365,0.0939 +1746726900000,3304.425,3308.995,3303.705,3307.905,0.1486 +1746727200000,3307.885,3309.915,3306.925,3309.725,0.0977 +1746727500000,3309.765,3310.425,3307.215,3310.395,0.0915 +1746727800000,3310.475,3310.475,3307.565,3308.355,0.0946 +1746728100000,3308.415,3309.695,3307.565,3308.875,0.0814 +1746728400000,3308.875,3308.925,3306.325,3306.575,0.0978 +1746728700000,3306.555,3308.175,3306.275,3307.945,0.0765 +1746729000000,3307.965,3308.855,3306.355,3308.385,0.0619 +1746729300000,3308.405,3308.745,3307.195,3307.465,0.059 +1746729600000,3307.495,3307.935,3306.175,3306.325,0.0677 +1746729900000,3306.295,3307.545,3305.225,3306.555,0.0815 +1746730200000,3306.555,3308.665,3306.205,3308.205,0.0533 +1746730500000,3308.205,3308.635,3306.765,3308.105,0.0863 +1746730800000,3308.105,3309.755,3304.635,3304.635,0.1376 +1746731100000,3304.805,3305.235,3301.985,3302.055,0.1297 +1746731400000,3301.955,3304.155,3301.665,3303.385,0.0902 +1746731700000,3303.355,3303.385,3298.825,3300.585,0.164 +1746732000000,3300.755,3300.755,3288.445,3292.945,0.2557 +1746732300000,3292.385,3293.555,3290.045,3291.715,0.1959 +1746732600000,3291.695,3297.065,3291.315,3296.605,0.1522 +1746732900000,3296.525,3300.615,3295.525,3300.585,0.148 +1746733200000,3300.585,3302.195,3299.395,3302.105,0.1364 +1746733500000,3302.115,3307.125,3302.115,3307.015,0.2004 +1746733800000,3307.025,3309.305,3305.875,3309.015,0.2261 +1746734100000,3308.985,3309.625,3305.685,3306.085,0.222 +1746734400000,3306.175,3308.645,3304.935,3306.315,0.1199 +1746734700000,3306.285,3307.705,3305.295,3307.415,0.0542 +1746735000000,3307.415,3308.305,3305.495,3306.715,0.0565 +1746735300000,3306.715,3308.755,3306.355,3308.655,0.0859 +1746735600000,3308.595,3308.805,3306.285,3307.265,0.0803 +1746735900000,3307.135,3310.555,3307.055,3309.665,0.1011 +1746736200000,3309.695,3309.725,3307.765,3308.495,0.061 +1746736500000,3308.515,3308.665,3307.025,3307.145,0.0838 +1746736800000,3307.205,3308.015,3303.585,3305.045,0.0917 +1746737100000,3305.075,3307.985,3304.805,3307.805,0.061 +1746737400000,3307.805,3307.805,3304.955,3305.205,0.0601 +1746737700000,3305.155,3307.345,3304.955,3305.515,0.0622 +1746741600000,3304.035,3310.605,3304.035,3310.075,0.0895 +1746741900000,3310.075,3314.715,3309.855,3313.775,0.2888 +1746742200000,3313.775,3314.845,3312.035,3313.125,0.2593 +1746742500000,3313.139,3314.885,3312.615,3314.625,0.1674 +1746742800000,3314.715,3315.245,3312.915,3314.545,0.1408 +1746743100000,3314.505,3315.695,3314.005,3315.485,0.1682 +1746743400000,3315.165,3319.155,3314.315,3317.265,0.2025 +1746743700000,3317.295,3319.575,3316.765,3318.855,0.264 +1746744000000,3318.855,3321.645,3317.025,3318.135,0.2022 +1746744300000,3318.135,3321.515,3317.235,3320.865,0.1183 +1746744600000,3320.445,3321.425,3319.665,3319.865,0.1601 +1746744900000,3319.775,3323.495,3319.535,3323.305,0.1756 +1746745200000,3323.299,3323.545,3317.675,3317.895,0.3964 +1746745500000,3317.905,3319.695,3317.125,3319.345,0.1924 +1746745800000,3319.325,3321.305,3315.145,3316.245,0.2373 +1746746100000,3316.465,3316.685,3314.505,3315.065,0.3392 +1746746400000,3315.065,3317.395,3314.665,3317.085,0.2903 +1746746700000,3316.975,3317.395,3315.095,3317.135,0.286 +1746747000000,3317.105,3317.165,3313.365,3314.915,0.145 +1746747300000,3314.915,3316.175,3314.535,3314.895,0.0834 +1746747600000,3314.915,3316.975,3314.795,3316.845,0.0654 +1746747900000,3316.845,3316.845,3314.835,3315.565,0.214 +1746748200000,3315.565,3316.065,3313.785,3315.045,0.137 +1746748500000,3315.075,3316.235,3311.585,3316.025,0.1874 +1746748800000,3316.065,3318.735,3316.065,3317.355,0.1211 +1746749100000,3317.765,3319.295,3314.735,3315.365,0.2241 +1746749400000,3315.359,3315.715,3311.995,3312.215,0.3087 +1746749700000,3312.175,3314.035,3310.815,3312.745,0.2638 +1746750000000,3312.785,3313.675,3309.215,3309.345,0.2895 +1746750300000,3309.325,3311.055,3308.535,3310.235,0.1422 +1746750600000,3310.235,3312.455,3309.865,3310.645,0.1685 +1746750900000,3310.785,3316.555,3310.755,3316.025,0.2146 +1746751200000,3316.125,3316.705,3313.865,3316.375,0.2407 +1746751500000,3316.245,3319.275,3315.815,3319.125,0.1641 +1746751800000,3319.075,3320.445,3316.335,3319.665,0.3268 +1746752100000,3319.635,3322.725,3318.875,3321.985,0.2324 +1746752400000,3321.865,3322.315,3315.705,3316.665,0.6214 +1746752700000,3316.665,3319.725,3316.345,3318.015,0.4074 +1746753000000,3318.065,3318.175,3312.925,3315.295,0.3122 +1746753300000,3315.355,3316.775,3308.835,3310.305,0.3215 +1746753600000,3310.245,3310.245,3304.135,3304.965,0.21 +1746753900000,3305.055,3305.085,3297.595,3302.125,0.2968 +1746754200000,3302.105,3303.785,3294.025,3294.445,0.2531 +1746754500000,3294.645,3295.355,3286.465,3291.365,0.577 +1746754800000,3291.335,3293.665,3288.055,3292.365,0.2122 +1746755100000,3292.285,3293.755,3288.415,3292.125,0.1663 +1746755400000,3292.095,3292.095,3286.415,3291.275,0.3512 +1746755700000,3291.235,3294.295,3290.105,3290.895,0.2855 +1746756000000,3290.855,3290.855,3286.645,3287.335,0.2817 +1746756300000,3287.365,3288.645,3283.225,3284.985,0.3446 +1746756600000,3285.015,3285.295,3274.295,3276.845,0.3101 +1746756900000,3276.835,3282.825,3276.435,3281.855,0.1615 +1746757200000,3281.855,3284.765,3279.065,3280.395,0.2369 +1746757500000,3280.465,3283.435,3277.805,3279.625,0.2461 +1746757800000,3279.595,3290.715,3279.485,3289.175,0.8864 +1746758100000,3288.715,3293.845,3286.825,3290.995,0.746 +1746758400000,3290.985,3296.515,3290.745,3296.365,0.3671 +1746758700000,3296.465,3300.665,3294.975,3299.585,0.355 +1746759000000,3299.605,3307.515,3298.905,3304.935,0.2083 +1746759300000,3304.895,3308.375,3301.445,3308.075,0.4253 +1746759600000,3308.055,3313.075,3307.085,3310.425,0.2212 +1746759900000,3310.425,3311.125,3306.775,3307.905,0.1904 +1746760200000,3307.995,3308.655,3301.005,3305.615,0.3292 +1746760500000,3305.595,3306.565,3301.385,3301.545,0.3521 +1746760800000,3301.545,3303.955,3299.605,3303.875,0.2873 +1746761100000,3303.955,3304.845,3301.455,3304.235,0.1938 +1746761400000,3304.235,3309.175,3303.325,3308.705,0.3454 +1746761700000,3308.705,3309.245,3305.345,3306.595,0.3072 +1746762000000,3306.615,3308.735,3306.025,3308.635,0.1494 +1746762300000,3308.605,3310.055,3308.445,3309.815,0.1945 +1746762600000,3309.765,3312.685,3308.755,3309.735,0.2485 +1746762900000,3309.675,3310.725,3306.945,3307.835,0.1446 +1746763200000,3307.825,3314.245,3307.825,3314.205,0.1445 +1746763500000,3313.775,3314.515,3312.245,3312.945,0.1412 +1746763800000,3312.875,3314.835,3312.585,3314.665,0.1354 +1746764100000,3314.645,3316.825,3312.615,3313.235,0.1965 +1746764400000,3313.025,3314.955,3312.725,3313.775,0.1228 +1746764700000,3313.755,3314.715,3312.645,3314.275,0.1639 +1746765000000,3314.275,3315.565,3313.285,3314.945,0.1994 +1746765300000,3314.915,3315.515,3312.695,3314.475,0.2037 +1746765600000,3314.495,3316.695,3314.495,3315.485,0.1142 +1746765900000,3315.425,3317.465,3314.725,3317.305,0.1028 +1746766200000,3317.445,3321.305,3316.855,3320.695,0.2487 +1746766500000,3320.655,3327.155,3319.775,3324.335,0.268 +1746766800000,3324.185,3328.115,3324.115,3324.845,0.1128 +1746767100000,3324.875,3327.405,3323.985,3327.065,0.2346 +1746767400000,3326.955,3329.915,3326.395,3327.555,0.2739 +1746767700000,3327.545,3328.015,3324.355,3324.635,0.2101 +1746768000000,3324.655,3324.955,3321.265,3322.005,0.2571 +1746768300000,3321.815,3323.235,3320.025,3321.245,0.1564 +1746768600000,3321.225,3321.455,3312.615,3314.225,0.3638 +1746768900000,3314.225,3317.755,3313.235,3316.945,0.2082 +1746769200000,3316.915,3319.195,3315.335,3318.885,0.258 +1746769500000,3318.895,3318.975,3313.935,3315.465,0.2629 +1746769800000,3315.625,3318.645,3314.835,3317.485,0.2827 +1746770100000,3317.645,3322.635,3317.645,3320.995,0.2076 +1746770400000,3321.175,3323.875,3319.815,3322.785,0.3493 +1746770700000,3322.745,3323.165,3319.795,3322.205,0.1171 +1746771000000,3322.185,3324.435,3317.935,3319.445,0.1024 +1746771300000,3319.545,3321.875,3318.425,3318.705,0.1251 +1746771600000,3318.735,3319.805,3315.025,3318.115,0.1224 +1746771900000,3318.045,3320.715,3316.865,3320.715,0.0984 +1746772200000,3320.715,3324.075,3319.925,3323.755,0.1276 +1746772500000,3323.735,3323.945,3319.935,3321.155,0.1343 +1746772800000,3321.155,3323.595,3318.585,3322.935,0.2816 +1746773100000,3322.915,3323.385,3320.315,3320.705,0.1403 +1746773400000,3320.675,3323.595,3319.835,3323.545,0.1405 +1746773700000,3323.655,3326.575,3323.625,3325.255,0.2566 +1746774000000,3325.175,3328.475,3323.805,3327.425,0.2784 +1746774300000,3327.355,3329.515,3326.535,3328.675,0.3406 +1746774600000,3328.675,3331.995,3326.555,3327.035,0.3703 +1746774900000,3327.035,3328.245,3325.475,3326.795,0.2015 +1746775200000,3326.825,3327.335,3324.505,3325.885,0.1862 +1746775500000,3325.905,3326.595,3322.595,3322.855,0.1607 +1746775800000,3322.865,3327.975,3322.215,3327.935,0.1483 +1746776100000,3327.865,3329.575,3325.695,3325.895,0.3291 +1746776400000,3325.895,3330.195,3325.595,3329.775,0.1855 +1746776700000,3329.805,3329.945,3326.745,3328.815,0.1416 +1746777000000,3328.835,3329.215,3326.185,3327.485,0.1209 +1746777300000,3327.405,3328.405,3325.805,3327.045,0.1049 +1746777600000,3327.065,3328.045,3324.265,3324.315,0.2122 +1746777900000,3324.275,3324.615,3320.095,3322.805,0.2144 +1746778200000,3322.745,3324.405,3322.115,3322.915,0.1447 +1746778500000,3322.915,3323.035,3319.925,3321.785,0.1797 +1746778800000,3321.785,3324.415,3321.755,3324.285,0.172 +1746779100000,3324.285,3324.585,3321.545,3321.815,0.1909 +1746779400000,3321.775,3323.895,3321.435,3321.725,0.1922 +1746779700000,3321.715,3323.635,3321.715,3323.325,0.2243 +1746780000000,3323.395,3325.475,3322.305,3324.635,0.2 +1746780300000,3324.605,3328.455,3324.435,3326.565,0.2436 +1746780600000,3326.565,3327.955,3324.705,3327.835,0.2587 +1746780900000,3327.835,3328.705,3326.615,3328.315,0.1381 +1746781200000,3328.285,3328.385,3324.445,3325.855,0.1974 +1746781500000,3325.595,3326.595,3324.785,3325.645,0.1838 +1746781800000,3325.615,3328.435,3325.615,3326.755,0.213 +1746782100000,3326.755,3329.055,3326.745,3326.815,0.1891 +1746782400000,3326.765,3327.605,3325.015,3325.975,0.1128 +1746782700000,3325.815,3326.285,3324.325,3325.085,0.082 +1746783000000,3325.125,3326.815,3323.245,3326.815,0.1566 +1746783300000,3326.775,3326.865,3325.005,3325.255,0.1276 +1746783600000,3325.285,3327.145,3324.705,3325.575,0.1536 +1746783900000,3325.405,3325.465,3323.465,3325.005,0.1137 +1746784200000,3325.045,3326.145,3324.695,3325.675,0.0635 +1746784500000,3325.745,3326.075,3324.315,3324.845,0.0676 +1746784800000,3324.985,3325.055,3322.435,3323.005,0.0777 +1746785100000,3323.055,3324.495,3321.925,3324.455,0.069 +1746785400000,3324.425,3326.575,3324.425,3326.235,0.0632 +1746785700000,3326.185,3328.415,3326.125,3328.275,0.0644 +1746786000000,3328.325,3329.585,3324.935,3325.145,0.1617 +1746786300000,3325.145,3325.225,3323.865,3324.055,0.0588 +1746786600000,3324.015,3324.835,3323.065,3323.335,0.0526 +1746786900000,3323.145,3324.535,3321.765,3323.955,0.0681 +1746787200000,3323.925,3324.705,3322.465,3324.635,0.0524 +1746787500000,3324.645,3325.045,3324.075,3324.905,0.0482 +1746787800000,3324.935,3326.045,3323.895,3325.875,0.0454 +1746788100000,3325.595,3326.395,3322.465,3323.125,0.0901 +1746788400000,3323.085,3328.795,3323.045,3328.795,0.0964 +1746788700000,3328.795,3330.335,3327.255,3328.335,0.0858 +1746789000000,3328.335,3330.895,3327.695,3330.875,0.0682 +1746789300000,3330.869,3330.895,3329.495,3329.985,0.0537 +1746789600000,3330.045,3331.215,3328.925,3328.965,0.0626 +1746789900000,3328.955,3338.105,3326.305,3333.645,0.2397 +1746790200000,3333.705,3334.875,3324.075,3326.235,0.3118 +1746790500000,3326.185,3331.355,3324.845,3331.355,0.1796 +1746790800000,3331.355,3333.815,3330.685,3332.265,0.1599 +1746791100000,3332.285,3332.395,3329.055,3330.935,0.1612 +1746791400000,3330.995,3332.115,3330.645,3331.965,0.0688 +1746791700000,3331.935,3333.215,3330.165,3332.825,0.0919 +1746792000000,3332.865,3334.085,3331.355,3333.435,0.1657 +1746792300000,3333.475,3334.885,3330.855,3334.035,0.1579 +1746792600000,3334.055,3335.285,3332.805,3334.375,0.1024 +1746792900000,3334.515,3335.435,3333.255,3335.145,0.105 +1746793200000,3335.035,3335.495,3331.425,3333.115,0.2594 +1746793500000,3333.115,3335.005,3331.535,3333.535,0.2323 +1746793800000,3333.525,3333.875,3330.265,3330.825,0.4042 +1746794100000,3330.875,3331.245,3328.925,3330.025,0.2999 +1746794400000,3329.915,3332.775,3329.355,3330.315,0.1972 +1746794700000,3330.285,3333.295,3329.945,3331.685,0.146 +1746795000000,3331.685,3332.805,3330.775,3331.785,0.1302 +1746795300000,3331.779,3333.835,3331.525,3333.375,0.113 +1746795600000,3333.375,3336.335,3330.935,3331.835,0.244 +1746795900000,3331.845,3332.365,3329.165,3331.965,0.2282 +1746796200000,3331.965,3331.995,3328.505,3331.195,0.1892 +1746796500000,3331.225,3334.835,3330.155,3334.435,0.1906 +1746796800000,3334.445,3336.435,3333.925,3336.025,0.1838 +1746797100000,3336.085,3340.225,3335.185,3339.695,0.1967 +1746797400000,3339.695,3339.825,3336.135,3336.875,0.3423 +1746797700000,3336.895,3338.105,3334.755,3337.245,0.1869 +1746798000000,3337.265,3339.065,3332.605,3334.665,0.2089 +1746798300000,3334.725,3336.385,3333.185,3336.135,0.1337 +1746798600000,3336.155,3336.255,3333.315,3333.985,0.1826 +1746798900000,3334.045,3334.385,3330.285,3330.515,0.1606 +1746799200000,3330.535,3330.815,3322.935,3324.465,0.2514 +1746799500000,3324.415,3328.295,3323.855,3324.585,0.2231 +1746799800000,3324.565,3324.855,3320.565,3321.555,0.225 +1746800100000,3321.575,3329.975,3320.115,3329.185,0.2254 +1746800400000,3329.185,3332.035,3329.185,3331.625,0.1955 +1746800700000,3331.625,3339.055,3330.645,3337.975,0.2432 +1746801000000,3337.995,3341.055,3335.065,3336.465,0.3908 +1746801300000,3336.495,3339.805,3336.255,3336.745,0.2546 +1746801600000,3336.745,3338.015,3333.515,3337.445,0.2504 +1746801900000,3337.295,3339.915,3334.125,3339.575,0.2116 +1746802200000,3339.525,3339.935,3335.845,3337.705,0.1509 +1746802500000,3337.685,3338.465,3335.025,3336.975,0.148 +1746802800000,3336.975,3338.925,3335.905,3338.695,0.1219 +1746803100000,3338.725,3340.145,3337.395,3339.425,0.1069 +1746803400000,3339.355,3342.795,3337.465,3340.485,0.191 +1746803700000,3340.565,3342.965,3337.615,3338.735,0.2842 +1746804000000,3338.735,3341.825,3338.135,3339.825,0.1869 +1746804300000,3339.805,3339.995,3337.635,3339.425,0.1594 +1746804600000,3339.255,3341.425,3339.215,3340.565,0.129 +1746804900000,3340.595,3345.905,3340.265,3344.215,0.1272 +1746805200000,3344.245,3344.365,3341.865,3342.865,0.1018 +1746805500000,3342.865,3343.185,3340.155,3341.685,0.3423 +1746805800000,3341.795,3343.065,3341.185,3342.095,0.171 +1746806100000,3342.275,3345.135,3342.095,3344.825,0.1101 +1746806400000,3344.785,3347.185,3344.785,3345.905,0.1342 +1746806700000,3345.925,3346.495,3343.315,3344.275,0.143 +1746807000000,3344.275,3346.525,3344.075,3346.525,0.1035 +1746807300000,3346.515,3347.365,3344.595,3345.865,0.0701 +1746807600000,3345.845,3346.365,3339.715,3340.325,0.102 +1746807900000,3340.345,3341.555,3338.445,3339.455,0.1193 +1746808200000,3339.595,3341.835,3337.715,3341.825,0.1379 +1746808500000,3341.705,3342.085,3338.885,3340.315,0.1352 +1746808800000,3340.345,3340.365,3337.645,3338.695,0.1602 +1746809100000,3338.685,3341.295,3337.875,3340.845,0.1727 +1746809400000,3340.845,3340.905,3338.445,3338.595,0.1539 +1746809700000,3338.535,3339.195,3336.165,3336.595,0.2326 +1746810000000,3336.585,3338.665,3336.325,3337.515,0.0815 +1746810300000,3337.515,3340.135,3337.255,3337.865,0.0762 +1746810600000,3337.775,3337.775,3335.855,3336.905,0.0975 +1746810900000,3336.715,3338.825,3336.005,3337.915,0.0755 +1746811200000,3337.895,3341.595,3337.575,3340.775,0.1019 +1746811500000,3340.735,3341.155,3338.665,3338.815,0.1162 +1746811800000,3338.885,3341.385,3338.185,3340.795,0.1323 +1746812100000,3340.845,3341.325,3340.015,3341.315,0.1251 +1746812400000,3341.335,3342.105,3340.575,3341.145,0.1237 +1746812700000,3341.135,3341.525,3339.545,3340.725,0.1264 +1746813000000,3340.845,3342.325,3340.495,3341.155,0.1028 +1746813300000,3341.145,3341.495,3340.055,3340.685,0.098 +1746813600000,3340.715,3342.735,3340.615,3341.925,0.1546 +1746813900000,3341.905,3342.075,3338.915,3339.045,0.1426 +1746814200000,3339.065,3339.255,3335.995,3338.745,0.2239 +1746814500000,3338.735,3339.275,3337.475,3338.925,0.1569 +1746814800000,3338.915,3339.915,3338.045,3339.715,0.0913 +1746815100000,3339.755,3339.755,3338.355,3339.225,0.0559 +1746815400000,3339.255,3339.265,3336.915,3336.975,0.0643 +1746815700000,3336.965,3338.645,3336.965,3337.055,0.1065 +1746816000000,3337.095,3337.875,3336.835,3336.885,0.08 +1746816300000,3336.925,3338.195,3336.615,3337.335,0.0761 +1746816600000,3337.335,3337.955,3336.725,3337.575,0.0982 +1746816900000,3337.535,3339.005,3337.515,3338.465,0.0984 +1746817200000,3338.465,3339.765,3337.475,3337.845,0.151 +1746817500000,3337.855,3338.065,3333.925,3333.945,0.1328 +1746817800000,3333.945,3335.315,3333.405,3335.005,0.0977 +1746818100000,3334.975,3335.495,3333.955,3334.845,0.0665 +1746818400000,3334.875,3336.095,3332.465,3332.535,0.071 +1746818700000,3332.615,3332.645,3329.175,3329.385,0.1607 +1746819000000,3329.285,3329.655,3326.765,3326.975,0.1492 +1746819300000,3327.015,3328.055,3326.275,3327.755,0.1449 +1746819600000,3327.725,3328.885,3327.005,3327.145,0.0995 +1746819900000,3327.105,3327.625,3325.985,3326.435,0.0854 +1746820200000,3326.515,3327.635,3325.255,3326.485,0.1111 +1746820500000,3326.485,3328.945,3326.475,3328.615,0.1362 +1746820800000,3328.425,3328.595,3326.665,3327.925,0.074 +1746821100000,3327.855,3329.555,3327.255,3328.685,0.0523 +1746821400000,3328.615,3329.715,3328.295,3328.955,0.046 +1746821700000,3329.015,3329.275,3327.925,3329.125,0.0466 +1746822000000,3329.125,3329.135,3327.325,3328.015,0.031 +1746822300000,3328.025,3330.205,3327.915,3329.905,0.039 +1746822600000,3329.905,3330.005,3328.505,3328.905,0.0275 +1746822900000,3328.905,3329.855,3328.155,3328.825,0.0487 +1746823200000,3328.685,3329.225,3327.885,3328.605,0.071 +1746823500000,3328.625,3328.905,3327.565,3328.185,0.0705 +1746823800000,3328.175,3328.305,3324.705,3325.295,0.0826 +1746824100000,3325.185,3327.205,3323.345,3323.345,0.0728 +1747000800000,3271.805,3287.315,3271.805,3282.835,0.0351 +1747001100000,3285.645,3292.675,3279.995,3284.165,0.1776 +1747001400000,3284.055,3292.045,3280.655,3281.375,0.5767 +1747001700000,3281.155,3282.325,3272.205,3273.265,0.414 +1747002000000,3273.215,3274.935,3270.47,3273.385,0.1039 +1747002300000,3273.415,3280.285,3273.415,3276.955,0.3103 +1747002600000,3276.955,3279.935,3276.255,3278.505,0.1608 +1747002900000,3278.505,3280.385,3274.835,3275.575,0.093 +1747003200000,3276.095,3276.095,3271.005,3271.405,0.1826 +1747003500000,3271.335,3277.455,3266.595,3276.695,0.4949 +1747003800000,3276.615,3278.295,3274.335,3275.225,0.2593 +1747004100000,3275.245,3276.165,3271.835,3272.295,0.1487 +1747004400000,3272.275,3272.975,3265.485,3266.905,0.4691 +1747004700000,3266.895,3272.055,3265.505,3270.845,0.397 +1747005000000,3270.635,3276.555,3270.075,3276.235,0.0776 +1747005300000,3276.175,3280.345,3275.315,3277.785,0.1356 +1747005600000,3278.025,3278.715,3275.035,3276.705,0.1572 +1747005900000,3276.745,3285.985,3276.395,3285.445,0.1332 +1747006200000,3285.455,3286.935,3277.605,3279.455,0.3509 +1747006500000,3279.455,3281.495,3277.775,3280.155,0.365 +1747006800000,3280.155,3283.295,3279.595,3279.915,0.2591 +1747007100000,3279.695,3281.455,3277.665,3279.135,0.1377 +1747007400000,3279.145,3285.815,3278.995,3284.525,0.0801 +1747007700000,3284.385,3288.745,3283.395,3287.315,0.099 +1747008000000,3287.375,3289.675,3285.095,3287.185,0.2239 +1747008300000,3287.185,3287.655,3283.165,3284.415,0.1915 +1747008600000,3284.435,3287.185,3281.365,3287.135,0.1336 +1747008900000,3287.135,3287.445,3281.105,3282.665,0.1497 +1747009200000,3282.695,3282.695,3279.775,3280.285,0.2121 +1747009500000,3280.215,3284.675,3280.145,3284.675,0.0888 +1747009800000,3284.655,3285.755,3282.405,3283.005,0.1079 +1747010100000,3282.985,3283.845,3279.345,3279.655,0.1165 +1747010400000,3279.655,3280.185,3273.065,3274.415,0.2892 +1747010700000,3274.275,3277.175,3271.825,3276.905,0.0964 +1747011000000,3276.795,3280.465,3276.745,3280.335,0.1157 +1747011300000,3280.355,3281.805,3277.055,3278.895,0.1147 +1747011600000,3278.895,3281.875,3267.205,3270.795,0.5855 +1747011900000,3270.795,3277.155,3267.495,3269.655,0.5857 +1747012200000,3269.685,3269.925,3259.825,3261.665,0.6753 +1747012500000,3261.745,3265.695,3258.535,3263.485,0.2196 +1747012800000,3263.425,3267.695,3260.695,3263.645,0.2352 +1747013100000,3263.695,3268.405,3261.795,3264.405,0.2459 +1747013400000,3264.305,3270.305,3263.245,3268.055,0.355 +1747013700000,3267.805,3270.905,3264.905,3269.005,0.2168 +1747014000000,3268.995,3274.655,3268.665,3273.585,0.2043 +1747014300000,3273.705,3275.865,3270.319,3274.405,0.1785 +1747014600000,3274.385,3275.115,3268.475,3271.135,0.1127 +1747014900000,3271.195,3272.965,3269.395,3271.605,0.1355 +1747015200000,3271.575,3279.475,3271.335,3274.725,0.2396 +1747015500000,3274.695,3277.515,3272.115,3274.225,0.1816 +1747015800000,3274.225,3278.715,3273.225,3276.805,0.1653 +1747016100000,3276.775,3277.955,3272.935,3272.945,0.2704 +1747016400000,3272.945,3274.505,3270.225,3270.225,0.3785 +1747016700000,3270.255,3276.465,3269.765,3275.735,0.3021 +1747017000000,3275.735,3277.605,3273.245,3273.555,0.7495 +1747017300000,3273.545,3273.875,3269.165,3272.505,0.293 +1747017600000,3272.455,3275.145,3271.785,3272.725,0.095 +1747017900000,3272.625,3275.575,3271.935,3274.595,0.1141 +1747018200000,3274.615,3275.715,3271.205,3272.085,0.3614 +1747018500000,3272.065,3273.025,3270.255,3271.855,0.1795 +1747018800000,3271.695,3272.185,3270.235,3271.445,0.0749 +1747019100000,3271.395,3274.685,3270.665,3274.415,0.077 +1747019400000,3274.525,3276.985,3273.555,3276.885,0.0764 +1747019700000,3276.855,3276.855,3272.895,3274.195,0.1219 +1747020000000,3274.235,3280.895,3274.235,3277.605,0.2896 +1747020300000,3277.565,3281.065,3277.545,3281.065,0.2903 +1747020600000,3280.975,3284.505,3280.975,3281.395,0.2094 +1747020900000,3281.445,3283.425,3280.365,3282.385,0.1645 +1747021200000,3282.335,3284.155,3282.015,3282.285,0.352 +1747021500000,3282.235,3283.625,3280.945,3282.055,0.3569 +1747021800000,3282.145,3283.325,3280.165,3280.445,0.3054 +1747022100000,3280.445,3283.345,3279.885,3283.045,0.2182 +1747022400000,3282.995,3283.335,3279.635,3280.695,0.095 +1747022700000,3280.735,3282.485,3280.485,3281.675,0.0453 +1747023000000,3281.675,3282.805,3280.595,3282.085,0.051 +1747023300000,3282.155,3282.405,3280.705,3281.095,0.0754 +1747023600000,3280.915,3281.065,3278.915,3279.925,0.0631 +1747023900000,3279.885,3280.025,3277.865,3278.595,0.0678 +1747024200000,3278.625,3278.655,3276.895,3278.305,0.0799 +1747024500000,3278.365,3279.125,3276.365,3276.875,0.0597 +1747024800000,3276.825,3277.905,3275.365,3277.775,0.1245 +1747025100000,3277.695,3279.355,3277.515,3278.775,0.0593 +1747025400000,3278.775,3279.145,3277.015,3278.725,0.0697 +1747025700000,3278.725,3278.745,3277.345,3278.615,0.0444 +1747026000000,3278.705,3279.485,3277.185,3278.415,0.0569 +1747026300000,3278.375,3278.745,3277.115,3277.505,0.0625 +1747026600000,3277.475,3277.665,3274.905,3276.765,0.0897 +1747026900000,3276.735,3276.885,3273.535,3273.815,0.1649 +1747027200000,3273.795,3275.415,3273.295,3275.265,0.0912 +1747027500000,3275.215,3275.435,3271.795,3274.105,0.1045 +1747027800000,3274.125,3276.965,3272.095,3275.945,0.1451 +1747028100000,3275.895,3276.265,3271.355,3272.645,0.1649 +1747028400000,3272.625,3272.905,3268.115,3270.825,0.1377 +1747028700000,3270.845,3271.975,3269.615,3270.835,0.2388 +1747029000000,3270.795,3274.095,3270.295,3272.315,0.1472 +1747029300000,3272.285,3276.195,3271.765,3275.835,0.1524 +1747029600000,3276.055,3279.595,3275.725,3277.935,0.3557 +1747029900000,3278.055,3279.685,3276.745,3278.505,0.4571 +1747030200000,3278.495,3279.945,3277.405,3279.475,0.2549 +1747030500000,3279.505,3281.425,3278.275,3280.585,0.1292 +1747030800000,3280.555,3280.795,3275.005,3275.065,0.1814 +1747031100000,3275.075,3277.855,3272.745,3277.075,0.166 +1747031400000,3277.095,3280.305,3276.575,3278.815,0.1546 +1747031700000,3278.845,3280.215,3276.505,3276.545,0.1398 +1747032000000,3276.565,3277.395,3273.505,3274.235,0.1723 +1747032300000,3274.175,3275.315,3273.335,3274.895,0.2839 +1747032600000,3274.925,3278.235,3273.465,3277.615,0.199 +1747032900000,3277.655,3279.195,3276.435,3277.275,0.0823 +1747033200000,3277.229,3277.545,3250.525,3254.345,0.5141 +1747033500000,3254.345,3255.985,3245.315,3246.175,0.3642 +1747033800000,3246.195,3252.295,3245.515,3246.055,0.3183 +1747034100000,3246.105,3250.825,3244.955,3249.495,0.3854 +1747034400000,3249.515,3249.635,3234.835,3236.475,0.3443 +1747034700000,3236.485,3237.355,3218.895,3230.725,0.4029 +1747035000000,3230.705,3235.135,3228.685,3230.815,0.2996 +1747035300000,3230.845,3236.755,3227.335,3230.535,0.2491 +1747035600000,3230.515,3234.765,3220.075,3221.025,0.3042 +1747035900000,3221.105,3224.085,3215.775,3218.755,0.3106 +1747036200000,3218.745,3226.235,3217.295,3225.035,0.4078 +1747036500000,3225.115,3226.365,3218.245,3222.575,0.3366 +1747036800000,3222.545,3229.205,3222.095,3227.675,0.262 +1747037100000,3227.705,3231.705,3223.585,3224.415,0.1996 +1747037400000,3224.375,3226.065,3220.505,3224.215,0.2483 +1747037700000,3224.185,3227.845,3222.615,3223.405,0.2194 +1747038000000,3223.445,3226.765,3221.835,3222.735,0.4358 +1747038300000,3222.745,3226.155,3221.045,3225.045,0.2648 +1747038600000,3224.919,3228.225,3223.865,3227.155,0.1678 +1747038900000,3227.165,3233.685,3226.555,3232.895,0.1758 +1747039200000,3232.885,3234.165,3230.745,3233.565,0.148 +1747039500000,3233.555,3233.965,3229.825,3230.325,0.1938 +1747039800000,3230.355,3233.645,3229.915,3233.195,0.1381 +1747040100000,3233.075,3233.945,3230.035,3231.305,0.128 +1747040400000,3231.185,3231.185,3227.685,3227.715,0.1614 +1747040700000,3227.715,3230.605,3226.755,3227.045,0.1628 +1747041000000,3227.045,3228.975,3224.615,3225.885,0.1109 +1747041300000,3225.885,3229.115,3224.015,3228.045,0.1367 +1747041600000,3228.245,3231.065,3226.955,3228.815,0.1227 +1747041900000,3229.105,3229.925,3225.935,3226.145,0.1087 +1747042200000,3225.975,3226.515,3220,3220.825,0.1499 +1747042500000,3220.795,3223.905,3220.015,3220.015,0.111 +1747042800000,3220,3222.535,3217.975,3221.695,0.1279 +1747043100000,3221.695,3223.825,3220.515,3223.355,0.2218 +1747043400000,3223.075,3223.075,3216.785,3216.785,0.1696 +1747043700000,3216.965,3217.215,3212.785,3215.025,0.2085 +1747044000000,3214.925,3218.585,3214.145,3218.125,0.1158 +1747044300000,3218.145,3219.225,3215.785,3217.765,0.3381 +1747044600000,3217.765,3218.465,3214.295,3214.455,0.3997 +1747044900000,3214.545,3216.945,3212.295,3215.475,0.2912 +1747045200000,3215.495,3216.915,3209.935,3211.775,0.3173 +1747045500000,3211.785,3216.035,3211.785,3213.465,0.164 +1747045800000,3213.445,3217.305,3212.775,3215.365,0.1345 +1747046100000,3215.555,3216.335,3211.405,3212.155,0.1243 +1747046400000,3212.125,3212.185,3208.145,3211.205,0.1444 +1747046700000,3211.245,3214.425,3210.315,3213.915,0.187 +1747047000000,3213.155,3214.625,3210.455,3211.755,0.1871 +1747047300000,3211.785,3211.885,3207.515,3207.625,0.1722 +1747047600000,3207.625,3218.705,3207.495,3218.585,0.4254 +1747047900000,3218.675,3222.725,3218.115,3222.505,0.1721 +1747048200000,3222.475,3224.005,3220.985,3222.155,0.1524 +1747048500000,3222.135,3223.305,3218.875,3220.485,0.1293 +1747048800000,3220.465,3223.275,3220.255,3222.675,0.0869 +1747049100000,3222.675,3222.675,3219.405,3220.745,0.1009 +1747049400000,3220.875,3220.975,3217.385,3219.085,0.1126 +1747049700000,3219.065,3219.155,3214.705,3214.785,0.1413 +1747050000000,3214.845,3220.685,3213.515,3219.365,0.1752 +1747050300000,3219.325,3222.635,3217.375,3221.105,0.1201 +1747050600000,3221.015,3226.615,3219.975,3224.925,0.218 +1747050900000,3224.905,3229.215,3223.615,3224.625,0.1462 +1747051200000,3224.489,3225.265,3222.495,3223.915,0.1348 +1747051500000,3224.035,3224.875,3220.675,3222.205,0.1315 +1747051800000,3222.235,3224.615,3220.125,3221.055,0.1122 +1747052100000,3221.035,3227.335,3220.525,3227.175,0.1259 +1747052400000,3227.285,3234.105,3225.935,3230.225,0.2441 +1747052700000,3230.205,3230.705,3227.505,3227.925,0.1398 +1747053000000,3227.925,3229.945,3226.605,3228.745,0.1368 +1747053300000,3228.665,3229.125,3224.615,3225.045,0.174 +1747053600000,3225.185,3231.685,3224.035,3230.995,0.1746 +1747053900000,3231.055,3231.565,3228.695,3230.085,0.1542 +1747054200000,3229.969,3230.465,3226.885,3228.885,0.2119 +1747054500000,3228.795,3233.555,3228.025,3233.395,0.144 +1747054800000,3233.615,3236.345,3232.425,3235.925,0.2696 +1747055100000,3235.885,3247.075,3235.885,3241.115,0.3024 +1747055400000,3241.115,3243.265,3237.195,3241.225,0.3995 +1747055700000,3241.505,3243.235,3237.535,3240.535,0.2598 +1747056000000,3240.695,3243.435,3238.225,3239.165,0.2672 +1747056300000,3239.165,3239.825,3236.845,3237.935,0.2109 +1747056600000,3237.935,3238.555,3232.045,3234.145,0.3945 +1747056900000,3234.115,3237.525,3231.255,3236.455,0.423 +1747057200000,3236.455,3244.245,3235.865,3242.545,0.4357 +1747057500000,3242.515,3248.105,3240.405,3246.005,0.3263 +1747057800000,3246.055,3248.395,3238.915,3239.375,0.2946 +1747058100000,3239.455,3242.469,3237.795,3240.585,0.2796 +1747058400000,3240.355,3240.695,3233.015,3234.715,0.3572 +1747058700000,3234.745,3239.965,3233.505,3238.765,0.3305 +1747059000000,3238.785,3240.315,3234.035,3234.715,0.3355 +1747059300000,3234.665,3241.755,3233.995,3241.265,0.3305 +1747059600000,3241.245,3242.785,3235.405,3235.855,0.3491 +1747059900000,3236.035,3243.445,3235.975,3242.605,0.4133 +1747060200000,3242.575,3245.575,3239.745,3243.845,0.2249 +1747060500000,3243.795,3247.495,3243.095,3245.715,0.2058 +1747060800000,3245.815,3247.055,3241.605,3242.905,0.2283 +1747061100000,3242.885,3243.655,3238.135,3241.325,0.2138 +1747061400000,3241.495,3241.495,3234.855,3234.865,0.206 +1747061700000,3234.905,3238.145,3234.675,3237.185,0.5214 +1747062000000,3237.185,3240.045,3236.345,3238.905,0.4937 +1747062300000,3238.865,3240.915,3237.755,3238.395,0.2105 +1747062600000,3238.375,3238.775,3235.595,3236.235,0.2167 +1747062900000,3236.325,3240.155,3235.695,3237.355,0.1413 +1747063200000,3237.465,3238.215,3232.305,3237.795,0.2385 +1747063500000,3237.815,3242.305,3237.465,3238.745,0.2466 +1747063800000,3238.845,3238.975,3235.465,3236.335,0.177 +1747064100000,3236.395,3239.335,3235.675,3238.495,0.1271 +1747064400000,3238.595,3240.565,3238.025,3238.885,0.1068 +1747064700000,3239.025,3242.145,3238.285,3241.615,0.0984 +1747065000000,3241.545,3243.775,3238.305,3238.845,0.1257 +1747065300000,3238.839,3239.565,3237.325,3239.015,0.1126 +1747065600000,3238.965,3239.875,3233.905,3235.555,0.1561 +1747065900000,3235.415,3236.595,3232.945,3233.055,0.1358 +1747066200000,3233.095,3234.035,3231.035,3231.295,0.1105 +1747066500000,3231.275,3232.415,3228.585,3229.135,0.1166 +1747066800000,3229.275,3229.375,3225.595,3226.395,0.1289 +1747067100000,3226.405,3227.975,3225.625,3227.255,0.0972 +1747067400000,3227.285,3228.375,3225.995,3226.885,0.0959 +1747067700000,3226.885,3228.895,3226.235,3227.805,0.1024 +1747068000000,3227.895,3230.255,3227.185,3227.895,0.0942 +1747068300000,3227.845,3228.615,3224.405,3225.105,0.0987 +1747068600000,3225.065,3226.485,3224.445,3226.145,0.0988 +1747068900000,3226.125,3227.665,3222.975,3224.015,0.1153 +1747069200000,3224.315,3224.955,3222.265,3222.495,0.1253 +1747069500000,3222.505,3224.375,3220.985,3221.975,0.0943 +1747069800000,3222.005,3222.835,3220.925,3222.635,0.0818 +1747070100000,3222.595,3224.655,3222.435,3222.915,0.0919 +1747070400000,3222.945,3227.385,3222.915,3225.265,0.1501 +1747070700000,3225.295,3227.385,3224,3224,0.1234 +1747071000000,3224,3227.115,3224,3226.735,0.1127 +1747071300000,3226.685,3227.115,3224.915,3225.245,0.0689 +1747071600000,3225.205,3226.225,3224.145,3225.375,0.0576 +1747071900000,3225.345,3225.825,3223.385,3223.735,0.0604 +1747072200000,3223.695,3224.705,3223,3223.715,0.0749 +1747072500000,3223.675,3224.355,3222.425,3223.065,0.0283 +1747072800000,3223.105,3224.285,3223,3223.075,0.0397 +1747073100000,3223.165,3225.185,3223.045,3223.645,0.079 +1747073400000,3223.615,3223.875,3222.505,3223,0.0269 +1747073700000,3222.515,3223.685,3221,3221.135,0.067 +1747074000000,3221.115,3221.905,3220.125,3221.415,0.1503 +1747074300000,3221.385,3223.555,3221.215,3223.555,0.0909 +1747074600000,3223.535,3224.035,3222.405,3222.855,0.0817 +1747074900000,3222.875,3223.455,3220.655,3220.965,0.0946 +1747075200000,3220.955,3223.335,3220.755,3223.125,0.0781 +1747075500000,3223.155,3227.045,3223.155,3226.755,0.0773 +1747075800000,3226.795,3229.225,3226.605,3228.995,0.0989 +1747076100000,3228.995,3229.865,3228.425,3229.395,0.0843 +1747076400000,3229.355,3231.545,3228.615,3229.265,0.1614 +1747076700000,3229.265,3230.685,3228.975,3230.405,0.1285 +1747077000000,3230.385,3234.145,3229.735,3232.335,0.0902 +1747077300000,3232.365,3234.085,3232.125,3232.705,0.0745 +1747077600000,3232.905,3235.505,3232.805,3234.385,0.0555 +1747077900000,3234.365,3238.695,3234.115,3237.785,0.2271 +1747078200000,3237.785,3238.655,3235.765,3236.615,0.2948 +1747078500000,3236.695,3238.765,3235.595,3235.935,0.1621 +1747078800000,3235.955,3237.695,3234.645,3234.765,0.0943 +1747079100000,3234.785,3236.215,3234.035,3236.125,0.0849 +1747079400000,3236.045,3236.355,3234.585,3235.495,0.1078 +1747079700000,3235.485,3236.125,3234.635,3235.315,0.1314 +1747080000000,3235.295,3235.915,3232.315,3233.125,0.0751 +1747080300000,3233.145,3234.685,3232.395,3234.685,0.0438 +1747080600000,3234.725,3236.895,3234.365,3236.405,0.0369 +1747080900000,3236.385,3238.245,3236.235,3237.025,0.0389 +1747081200000,3237.055,3237.905,3236.005,3237.065,0.043 +1747081500000,3237.085,3237.155,3234.955,3234.955,0.021 +1747081800000,3234.935,3236.225,3234.725,3235.775,0.0265 +1747082100000,3235.915,3236.135,3235.295,3235.415,0.0208 +1747082400000,3235.455,3235.735,3235.045,3235.295,0.0226 +1747082700000,3235.265,3236.305,3234.865,3235.085,0.0251 +1747083000000,3235.095,3235.355,3233.765,3233.975,0.0282 +1747083300000,3234.065,3236.505,3233.995,3235.215,0.0397 +1747087200000,3236.195,3241.525,3236.095,3237.025,0.2774 +1747087500000,3237.025,3237.415,3233.385,3233.955,0.0393 +1747087800000,3234.155,3235.745,3232.555,3235.745,0.0353 +1747088100000,3235.765,3237.065,3234.565,3235.005,0.0306 +1747088400000,3234.925,3237.765,3234.925,3236.485,0.0333 +1747088700000,3236.465,3236.875,3235.605,3236.665,0.0263 +1747089000000,3236.695,3237.225,3234.585,3235.945,0.0852 +1747089300000,3236.005,3236.745,3234.825,3235.875,0.0613 +1747089600000,3235.715,3236.795,3234.515,3235.555,0.052 +1747089900000,3235.605,3235.675,3231.575,3231.575,0.0687 +1747090200000,3231.475,3232.075,3229.565,3231.765,0.0582 +1747090500000,3231.825,3233.625,3231.255,3233.405,0.0643 +1747090800000,3233.405,3235.505,3233.405,3233.865,0.1357 +1747091100000,3233.625,3236.695,3232.805,3235.935,0.1913 +1747091400000,3236.065,3236.265,3233.615,3234.225,0.0611 +1747091700000,3234.255,3235.475,3233.655,3234.805,0.0209 +1747092000000,3234.785,3235.375,3234.385,3235.085,0.0532 +1747092300000,3235.035,3236.045,3234.355,3235.415,0.038 +1747092600000,3235.415,3237.265,3234.465,3237.245,0.0644 +1747092900000,3237.155,3239.775,3236.605,3237.975,0.0685 +1747093200000,3237.975,3238.025,3236.815,3237.865,0.0254 +1747093500000,3237.935,3239.645,3236.925,3237.195,0.0556 +1747093800000,3237.215,3237.235,3235.295,3235.995,0.0582 +1747094100000,3236.025,3236.585,3235.135,3236.585,0.0311 +1747094400000,3236.585,3237.505,3235.485,3236.835,0.0875 +1747094700000,3236.835,3242.605,3236.295,3242.105,0.1084 +1747095000000,3242.085,3243.035,3240.275,3241.265,0.0806 +1747095300000,3241.165,3241.575,3239.135,3240.415,0.0905 +1747095600000,3240.415,3241.285,3237.475,3237.875,0.082 +1747095900000,3237.905,3238.075,3235.215,3237.005,0.232 +1747096200000,3236.925,3239.925,3235.185,3235.845,0.1123 +1747096500000,3235.825,3236.405,3234.395,3235.775,0.0852 +1747096800000,3235.795,3237.145,3233.495,3235.055,0.1064 +1747097100000,3235.015,3236.635,3234.575,3235.545,0.071 +1747097400000,3235.505,3237.945,3235.145,3237.865,0.1149 +1747097700000,3237.845,3240.305,3237.075,3239.655,0.0881 +1747098000000,3239.615,3242.595,3238.095,3242.525,0.1847 +1747098300000,3242.505,3243.095,3238.555,3238.765,0.1491 +1747098600000,3238.785,3238.815,3234.715,3235.715,0.0855 +1747098900000,3235.655,3238.775,3235.005,3238.245,0.139 +1747099200000,3238.245,3238.735,3233.935,3233.935,0.1385 +1747099500000,3233.895,3234.825,3229.715,3229.745,0.1563 +1747099800000,3229.745,3229.995,3223.895,3223.945,0.2888 +1747100100000,3223.675,3226.245,3219.765,3225.885,0.2053 +1747100400000,3225.805,3228.525,3216.255,3216.965,0.3834 +1747100700000,3216.925,3225.225,3215.535,3224.915,0.2155 +1747101000000,3224.915,3227.075,3220.495,3223.605,0.2464 +1747101300000,3223.685,3225.825,3223.055,3224.985,0.1638 +1747101600000,3225.135,3228.095,3222.935,3226.625,0.1961 +1747101900000,3226.595,3228.055,3225.625,3226.405,0.1247 +1747102200000,3226.435,3228.775,3225.895,3227.935,0.1991 +1747102500000,3228.055,3228.985,3226.485,3228.335,0.2136 +1747102800000,3228.335,3228.565,3225.695,3227.095,0.225 +1747103100000,3227.055,3228.425,3225.595,3225.975,0.1453 +1747103400000,3225.955,3228.235,3224.845,3228.225,0.1915 +1747103700000,3228.205,3234.915,3227.645,3234.155,0.2664 +1747104000000,3234.625,3238.775,3233.905,3238.235,0.2524 +1747104300000,3238.195,3241.145,3237.425,3238.175,0.1931 +1747104600000,3238.155,3238.225,3230.065,3230.075,0.1776 +1747104900000,3230.045,3230.965,3227.665,3228.515,0.3332 +1747105200000,3228.535,3230.525,3227.775,3228.295,0.2076 +1747105500000,3228.275,3231.475,3228.195,3230.625,0.0897 +1747105800000,3230.675,3233.525,3230.305,3233.175,0.2303 +1747106100000,3233.145,3234.365,3232.095,3233.085,0.1802 +1747106400000,3233.185,3234.965,3233.075,3234.435,0.0832 +1747106700000,3234.365,3234.845,3233.225,3234.135,0.2366 +1747107000000,3234.145,3235.385,3233.115,3233.915,0.2758 +1747107300000,3233.915,3236.175,3233.455,3235.405,0.0855 +1747107600000,3235.315,3235.355,3233.605,3234.415,0.1623 +1747107900000,3234.395,3237.035,3234.305,3236.835,0.2214 +1747108200000,3236.785,3238.215,3236.155,3237.395,0.1274 +1747108500000,3237.475,3238.125,3236.315,3236.465,0.1506 +1747108800000,3236.415,3237.315,3235.285,3236.255,0.1428 +1747109100000,3236.265,3236.615,3235.065,3235.245,0.1233 +1747109400000,3235.215,3236.895,3235.015,3235.045,0.1105 +1747109700000,3234.995,3236.515,3234.735,3235.935,0.0803 +1747110000000,3235.985,3236.575,3235.325,3236.005,0.0447 +1747110300000,3236.095,3238.445,3235.705,3238.445,0.052 +1747110600000,3238.375,3240.645,3238.015,3240.315,0.1059 +1747110900000,3240.485,3245.225,3240.005,3244.955,0.0887 +1747111200000,3244.985,3247.545,3244.765,3246.755,0.1269 +1747111500000,3246.655,3248.135,3245.895,3247.885,0.1095 +1747111800000,3247.815,3253.295,3247.555,3251.465,0.3549 +1747112100000,3251.405,3252.315,3249.715,3252.215,0.2439 +1747112400000,3252.405,3253.055,3250.915,3251.985,0.0833 +1747112700000,3251.945,3253.135,3251.265,3252.695,0.0979 +1747113000000,3252.605,3260.545,3252.475,3260.025,0.4578 +1747113300000,3260.025,3260.025,3257.655,3258.455,0.6238 +1747113600000,3258.395,3259.095,3257.265,3258.045,0.2955 +1747113900000,3258.005,3258.095,3255.275,3257.665,0.509 +1747114200000,3257.385,3258.065,3253.945,3256.055,0.7219 +1747114500000,3256.085,3256.515,3254.205,3254.615,0.3618 +1747114800000,3254.545,3255.665,3252.385,3252.835,0.4254 +1747115100000,3252.875,3253.975,3251.415,3251.575,0.5076 +1747115400000,3251.575,3255.015,3251.325,3254.725,0.3425 +1747115700000,3254.695,3256.825,3254.545,3256.225,0.1926 +1747116000000,3256.295,3258.165,3253.815,3256.045,0.1496 +1747116300000,3256.045,3256.345,3248.775,3248.825,0.3746 +1747116600000,3248.635,3252.265,3247.105,3251.005,0.2983 +1747116900000,3250.985,3254.365,3250.955,3253.595,0.2708 +1747117200000,3253.595,3255.595,3248.525,3248.825,0.1628 +1747117500000,3248.615,3253.845,3248.345,3253.835,0.2564 +1747117800000,3253.775,3254.835,3251.379,3254.735,0.1611 +1747118100000,3254.775,3255.205,3253.625,3255.205,0.1183 +1747118400000,3255.295,3257.615,3254.435,3257.615,0.1298 +1747118700000,3257.585,3263.725,3257.235,3263.455,0.1419 +1747119000000,3263.535,3265.405,3260.955,3262.315,0.171 +1747119300000,3262.345,3262.345,3259.765,3261.855,0.1798 +1747119600000,3262.045,3264.765,3259.745,3259.855,0.1774 +1747119900000,3259.845,3262.185,3259.815,3261.295,0.1328 +1747120200000,3261.245,3261.445,3259.085,3259.085,0.1238 +1747120500000,3259.085,3260.655,3256.745,3259.125,0.2047 +1747120800000,3259.125,3259.165,3255.885,3257.905,0.2144 +1747121100000,3257.899,3259.005,3256.215,3256.425,0.1297 +1747121400000,3256.555,3257.725,3255.025,3256.475,0.1264 +1747121700000,3256.435,3257.235,3254.235,3254.285,0.0936 +1747122000000,3254.235,3256.715,3254.075,3255.805,0.0849 +1747122300000,3255.935,3258.685,3255.485,3258.025,0.203 +1747122600000,3257.845,3259.785,3257.295,3258.855,0.0734 +1747122900000,3258.835,3259.155,3257.615,3258.905,0.0597 +1747123200000,3258.985,3261.055,3257.905,3259.865,0.0765 +1747123500000,3259.805,3260.585,3258.145,3258.715,0.0666 +1747123800000,3258.645,3260.015,3257.335,3258.215,0.0553 +1747124100000,3258.045,3259.495,3257.955,3258.305,0.0834 +1747124400000,3258.305,3258.335,3255.355,3255.665,0.1046 +1747124700000,3255.615,3256.605,3253.165,3253.865,0.1237 +1747125000000,3253.865,3254.405,3252.025,3252.705,0.1592 +1747125300000,3252.665,3254.065,3252.115,3253.875,0.0783 +1747125600000,3253.815,3255.015,3252.905,3254.285,0.0829 +1747125900000,3254.235,3255.435,3253.615,3253.785,0.0664 +1747126200000,3253.825,3255.755,3253.575,3254.695,0.0615 +1747126500000,3254.685,3256.305,3250.165,3255.375,0.1593 +1747126800000,3255.335,3255.755,3253.395,3254.255,0.1419 +1747127100000,3254.255,3254.795,3252.995,3253.745,0.1668 +1747127400000,3253.775,3254.615,3252.955,3253.535,0.1319 +1747127700000,3254.055,3256.385,3253.215,3255.515,0.1519 +1747128000000,3255.515,3255.525,3252.625,3253.125,0.2103 +1747128300000,3253.125,3254.515,3252.025,3252.295,0.1036 +1747128600000,3252.235,3254.825,3252.035,3253.345,0.1521 +1747128900000,3253.339,3253.405,3251.645,3251.825,0.1271 +1747129200000,3251.825,3252.705,3250.355,3251.385,0.1026 +1747129500000,3251.445,3253.765,3251.165,3252.875,0.0869 +1747129800000,3253.115,3255.505,3253.025,3254.755,0.1342 +1747130100000,3254.815,3255.105,3253.025,3253.055,0.1749 +1747130400000,3253.055,3254.825,3252.215,3254.235,0.1061 +1747130700000,3254.205,3254.205,3250.905,3252.095,0.0788 +1747131000000,3252.145,3252.585,3251.245,3251.575,0.0584 +1747131300000,3251.555,3254.815,3251.235,3254.815,0.05 +1747131600000,3254.935,3256.055,3254.095,3254.455,0.055 +1747131900000,3254.465,3254.945,3253.515,3254.575,0.0414 +1747132200000,3254.245,3255.335,3252.815,3252.865,0.0594 +1747132500000,3252.865,3253.905,3252.395,3252.585,0.0498 +1747132800000,3252.585,3254.005,3252.295,3253.695,0.0412 +1747133100000,3253.715,3254.375,3252.655,3253.885,0.0398 +1747133400000,3253.935,3254.315,3252.825,3253.635,0.0385 +1747133700000,3253.545,3253.545,3251.685,3252.685,0.065 +1747134000000,3252.635,3253.965,3251.395,3252.205,0.1138 +1747134300000,3252.205,3253.935,3252.035,3253.705,0.0508 +1747134600000,3253.685,3253.785,3251.855,3252.645,0.0638 +1747134900000,3252.675,3255.585,3249.865,3254.215,0.1408 +1747135200000,3254.275,3258.355,3252.925,3258.325,0.0716 +1747135500000,3258.325,3258.325,3254.515,3255.595,0.0874 +1747135800000,3255.665,3258.395,3254.355,3258.085,0.0759 +1747136100000,3258.145,3258.255,3255.365,3256.135,0.0838 +1747136400000,3256.115,3256.745,3253.625,3254.705,0.0916 +1747136700000,3254.615,3255.425,3251.825,3252.225,0.1206 +1747137000000,3252.225,3254.375,3251.415,3252.205,0.0889 +1747137300000,3252.185,3252.185,3248.545,3248.885,0.1529 +1747137600000,3248.945,3249.615,3243.405,3243.765,0.1949 +1747137900000,3243.805,3244.595,3241.555,3243.825,0.1633 +1747138200000,3243.805,3243.995,3240.175,3241.175,0.1395 +1747138500000,3241.525,3242.245,3238.815,3240.295,0.1326 +1747138800000,3240.175,3240.265,3237.785,3238.465,0.1524 +1747139100000,3238.545,3242.305,3237.055,3239.515,0.118 +1747139400000,3239.565,3246.115,3237.825,3242.475,0.1867 +1747139700000,3242.425,3246.265,3240.295,3241.315,0.1511 +1747140000000,3241.345,3247.555,3239.445,3247.025,0.1953 +1747140300000,3246.935,3248.675,3243.885,3244.755,0.199 +1747140600000,3244.465,3244.685,3241.735,3243.985,0.148 +1747140900000,3243.975,3244.825,3239.905,3241.545,0.1399 +1747141200000,3241.385,3245.525,3240.655,3244.885,0.1895 +1747141500000,3245.145,3246.695,3242.165,3243.945,0.1437 +1747141800000,3243.975,3245.525,3242.345,3243.175,0.1378 +1747142100000,3242.849,3242.849,3236.055,3240.935,0.2239 +1747142400000,3240.935,3242.835,3240.595,3241.585,0.1575 +1747142700000,3241.585,3246.145,3241.105,3244.225,0.1585 +1747143000000,3244.325,3245.355,3239.525,3240.615,0.3075 +1747143300000,3240.625,3242.025,3236.885,3237.045,0.293 +1747143600000,3237.085,3238.325,3231.605,3237.935,0.3008 +1747143900000,3237.935,3238.785,3231.315,3233.895,0.2425 +1747144200000,3233.975,3234.525,3230.625,3230.745,0.2027 +1747144500000,3230.825,3231.995,3227.005,3227.265,0.2379 +1747144800000,3227.255,3230.635,3225.145,3230.505,0.2364 +1747145100000,3230.575,3234.515,3229.905,3234.025,0.2178 +1747145400000,3234.025,3234.875,3231.615,3232.015,0.183 +1747145700000,3232.045,3238.675,3231.275,3238.575,0.1945 +1747146000000,3238.595,3241.015,3237.145,3237.655,0.2013 +1747146300000,3237.565,3240.475,3235.725,3240.305,0.1747 +1747146600000,3240.435,3244.665,3239.075,3244.535,0.1913 +1747146900000,3244.455,3244.985,3242.675,3243.945,0.1479 +1747147200000,3243.895,3247.935,3241.455,3247.575,0.1752 +1747147500000,3247.885,3248.465,3244.265,3248.385,0.1723 +1747147800000,3248.125,3248.255,3243.255,3244.115,0.2736 +1747148100000,3244.115,3244.475,3242.085,3242.445,0.2011 +1747148400000,3242.745,3245.555,3242.405,3245.165,0.2227 +1747148700000,3245.145,3247.835,3242.455,3242.455,0.2006 +1747149000000,3242.435,3245.535,3241.765,3245.305,0.1559 +1747149300000,3245.275,3245.605,3243.195,3244.205,0.1249 +1747149600000,3244.225,3247.455,3243.485,3247.285,0.1295 +1747149900000,3247.295,3248.385,3246.325,3247.685,0.1575 +1747150200000,3247.755,3251.325,3245.445,3251.235,0.1344 +1747150500000,3251.305,3251.625,3248.875,3249.555,0.1926 +1747150800000,3249.555,3251.265,3248.345,3250.505,0.171 +1747151100000,3250.505,3252.705,3249.895,3252.665,0.1419 +1747151400000,3252.695,3254.835,3251.085,3254.305,0.1724 +1747151700000,3254.315,3255.435,3252.735,3252.905,0.4444 +1747152000000,3252.905,3256.765,3252.275,3255.795,0.1316 +1747152300000,3255.795,3257.315,3254.965,3255.195,0.1063 +1747152600000,3255.145,3257.635,3255.145,3256.635,0.1257 +1747152900000,3256.585,3256.845,3254.585,3255.505,0.1245 +1747153200000,3255.485,3255.875,3254.055,3254.985,0.0891 +1747153500000,3254.965,3255.285,3252.465,3253.485,0.0979 +1747153800000,3253.525,3255.315,3253.405,3253.955,0.0771 +1747154100000,3253.945,3254.385,3251.205,3251.465,0.0875 +1747154400000,3251.465,3253.125,3249.715,3249.995,0.0802 +1747154700000,3250.045,3251.145,3249.135,3250.205,0.0799 +1747155000000,3250.265,3250.335,3248.395,3249.385,0.0972 +1747155300000,3249.405,3250.985,3248.625,3250.845,0.0847 +1747155600000,3250.825,3252.485,3250.355,3251.895,0.0931 +1747155900000,3251.835,3252.395,3249.445,3249.445,0.0767 +1747156200000,3249.465,3249.535,3246.865,3247.085,0.0916 +1747156500000,3247.115,3247.755,3244.825,3245.165,0.1017 +1747156800000,3245.195,3245.955,3244.735,3245.565,0.0801 +1747157100000,3245.535,3245.585,3241.895,3243.425,0.1056 +1747157400000,3243.765,3245.255,3241.965,3244.275,0.0938 +1747157700000,3244.235,3245.095,3242.605,3242.605,0.0599 +1747158000000,3242.625,3244.365,3242.625,3243.705,0.0453 +1747158300000,3243.735,3245.935,3243.735,3245.385,0.0767 +1747158600000,3245.355,3246.285,3244.785,3245.815,0.0537 +1747158900000,3245.815,3247.575,3245.475,3246.925,0.0852 +1747159200000,3246.925,3249.695,3246.755,3248.885,0.08 +1747159500000,3248.885,3249.465,3248.525,3249.005,0.0603 +1747159800000,3249.005,3249.115,3245.875,3246.165,0.065 +1747160100000,3246.145,3247.965,3245.535,3247.225,0.0826 +1747160400000,3247.295,3248.195,3246.375,3246.945,0.067 +1747160700000,3246.995,3247.695,3246.625,3247.225,0.0743 +1747161000000,3247.275,3248.775,3247.205,3247.565,0.0631 +1747161300000,3247.585,3249.325,3247.525,3248.775,0.0455 +1747161600000,3248.755,3250.135,3248.605,3249.495,0.0598 +1747161900000,3249.515,3250.685,3248.735,3249.625,0.0554 +1747162200000,3249.695,3250.135,3247.995,3248.575,0.043 +1747162500000,3248.545,3249.565,3248.285,3248.545,0.05 +1747162800000,3248.685,3249.385,3247.195,3249.015,0.0757 +1747163100000,3249.015,3249.625,3247.485,3248.005,0.0608 +1747163400000,3248.005,3248.715,3247.105,3247.295,0.0585 +1747163700000,3247.285,3247.755,3246.105,3246.675,0.0706 +1747164000000,3246.705,3249.485,3246.435,3249.465,0.0766 +1747164300000,3249.535,3249.945,3248.515,3249.145,0.0854 +1747164600000,3249.145,3249.145,3247.515,3248.815,0.0911 +1747164900000,3248.825,3249.405,3248.045,3248.445,0.0647 +1747165200000,3248.635,3249.665,3248.545,3249.165,0.0453 +1747165500000,3249.285,3249.315,3247.885,3249.185,0.1011 +1747165800000,3249.179,3250.915,3248.959,3249.885,0.1578 +1747166100000,3249.889,3250.675,3247.515,3249.115,0.2102 +1747166400000,3249.195,3249.665,3247.755,3248.905,0.0999 +1747166700000,3248.915,3249.045,3248.185,3249.035,0.0569 +1747167000000,3249.015,3249.705,3248.235,3249.215,0.0625 +1747167300000,3249.225,3249.805,3248.425,3249.435,0.0496 +1747167600000,3249.435,3251.405,3249.435,3251.405,0.0637 +1747167900000,3251.365,3254.085,3251.185,3253.805,0.0725 +1747168200000,3253.815,3254.505,3253.065,3253.805,0.059 +1747168500000,3253.805,3253.915,3251.765,3252.835,0.0669 +1747168800000,3252.805,3253.755,3252.365,3253.395,0.0394 +1747169100000,3253.389,3253.905,3251.135,3251.175,0.0376 +1747169400000,3251.255,3252.315,3251.215,3251.815,0.0227 +1747169700000,3251.735,3251.995,3249.535,3250.315,0.0344 +1747173600000,3249.275,3252.945,3248.605,3251.555,0.0396 +1747173900000,3251.115,3251.855,3250.295,3250.435,0.0318 +1747174200000,3250.685,3251.035,3249.605,3249.885,0.0224 +1747174500000,3249.945,3250.125,3249.695,3249.875,0.0065 +1747174800000,3249.835,3251.485,3249.685,3251.385,0.0178 +1747175100000,3251.355,3251.365,3249.995,3251.035,0.0145 +1747175400000,3251.105,3252.085,3249.535,3249.545,0.0297 +1747175700000,3249.545,3252.205,3249.035,3252.205,0.0589 +1747176000000,3252.245,3253.205,3251.655,3251.705,0.0212 +1747176300000,3251.755,3252.835,3251.575,3251.615,0.0263 +1747176600000,3251.695,3253.445,3251.255,3253.295,0.0239 +1747176900000,3253.255,3254.245,3253.015,3254.135,0.0398 +1747177200000,3253.895,3255.795,3253.815,3255.095,0.1682 +1747177500000,3255.215,3256.685,3255.085,3255.555,0.2154 +1747177800000,3255.585,3255.665,3254.685,3254.885,0.0434 +1747178100000,3254.885,3254.885,3253.135,3254.015,0.0406 +1747178400000,3254.075,3254.805,3253.695,3254.275,0.0274 +1747178700000,3254.245,3255.345,3254.205,3254.795,0.0167 +1747179000000,3254.895,3255.235,3254.295,3254.385,0.025 +1747179300000,3254.235,3254.395,3251.655,3251.805,0.0561 +1747179600000,3251.845,3255.365,3251.845,3255.235,0.0886 +1747179900000,3255.205,3255.485,3254.125,3254.265,0.1589 +1747180200000,3254.295,3254.455,3253.695,3254.025,0.0381 +1747180500000,3254.045,3254.435,3252.925,3253.925,0.1178 +1747180800000,3254.145,3254.305,3247.295,3248.435,0.4515 +1747181100000,3248.455,3248.635,3245.025,3245.156,0.4266 +1747181400000,3245.155,3245.635,3243.405,3244.965,0.339 +1747181700000,3244.965,3245.525,3242.575,3242.675,0.3544 +1747182000000,3242.675,3244.215,3242.485,3243.065,0.2965 +1747182300000,3243.035,3247.025,3241.245,3246.615,0.2728 +1747182600000,3246.865,3249.475,3246.805,3247.765,0.3004 +1747182900000,3247.475,3247.855,3245.695,3245.945,0.2125 +1747183200000,3245.875,3245.875,3244.255,3244.485,0.172 +1747183500000,3244.425,3244.905,3242.125,3243.395,0.2956 +1747183800000,3243.385,3244.555,3240.035,3244.355,0.694 +1747184100000,3244.349,3245.845,3242.835,3243.345,0.5891 +1747184400000,3243.379,3244.625,3238.375,3239.145,0.7182 +1747184700000,3239.145,3245.335,3238.785,3240.845,0.5354 +1747185000000,3240.835,3245.865,3240.145,3242.865,0.3249 +1747185300000,3242.845,3243.845,3239.865,3242.895,0.3003 +1747185600000,3242.895,3246.575,3242.665,3245.915,0.1276 +1747185900000,3245.825,3250.305,3245.825,3250.305,0.1619 +1747186200000,3250.365,3251.635,3246.495,3247.325,0.192 +1747186500000,3247.285,3249.085,3245.395,3248.035,0.2096 +1747186800000,3248.015,3248.015,3242.345,3244.525,0.1797 +1747187100000,3244.525,3246.635,3240.555,3242.575,0.3372 +1747187400000,3242.615,3243.245,3240.075,3240.245,0.218 +1747187700000,3240.265,3242.615,3236.835,3238.545,0.205 +1747188000000,3238.405,3239.355,3235.075,3235.735,0.2126 +1747188300000,3235.679,3239.265,3235.679,3239.105,0.1431 +1747188600000,3239.105,3241.205,3237.745,3238.375,0.2209 +1747188900000,3238.375,3238.375,3235.465,3236.475,0.355 +1747189200000,3236.515,3237.505,3234.755,3235.765,0.2317 +1747189500000,3235.765,3237.005,3233.555,3234.845,0.317 +1747189800000,3234.905,3238.285,3232.285,3237.505,0.4945 +1747190100000,3237.615,3238.505,3228.765,3233.735,0.4493 +1747190400000,3233.735,3235.235,3231.375,3232.735,0.7386 +1747190700000,3232.825,3234.675,3231.855,3234.645,0.6416 +1747191000000,3234.665,3235.645,3234.125,3235.345,0.3765 +1747191300000,3235.339,3236.035,3232.445,3232.475,0.2119 +1747191600000,3232.475,3233.375,3230.035,3230.325,0.378 +1747191900000,3230.295,3231.995,3229.305,3230.935,0.3512 +1747192200000,3230.935,3232.045,3227.985,3228.875,0.2281 +1747192500000,3228.935,3230.375,3226.285,3230.255,0.2618 +1747192800000,3230.235,3231.365,3229.675,3230.685,0.2144 +1747193100000,3230.505,3230.605,3228.595,3228.945,0.1159 +1747193400000,3228.975,3229.605,3226.205,3228.885,0.2212 +1747193700000,3229.059,3231.665,3228.755,3231.635,0.3596 +1747194000000,3231.525,3231.985,3229.145,3229.435,0.1763 +1747194300000,3229.465,3229.735,3226.495,3228.025,0.1829 +1747194600000,3228.025,3228.385,3227.035,3227.385,0.1341 +1747194900000,3227.435,3228.595,3225.875,3228.145,0.1925 +1747195200000,3228.145,3229.645,3226.815,3227.515,0.1324 +1747195500000,3227.519,3228.225,3224.695,3226.625,0.2088 +1747195800000,3226.685,3226.905,3224.165,3224.255,0.1265 +1747196100000,3224.225,3225.615,3222.185,3224.335,0.3711 +1747196400000,3224.335,3226.855,3223.995,3226.175,0.1051 +1747196700000,3226.205,3226.795,3224.675,3226.015,0.0887 +1747197000000,3226.015,3229.565,3225.765,3229.445,0.1094 +1747197300000,3229.465,3230.135,3227.835,3228.005,0.0888 +1747197600000,3227.975,3228.755,3226.565,3226.605,0.0692 +1747197900000,3226.655,3229.165,3226.485,3227.465,0.0668 +1747198200000,3227.395,3228.055,3223.585,3223.955,0.1019 +1747198500000,3223.985,3224.405,3222.245,3223.515,0.1069 +1747198800000,3223.515,3224.185,3222,3222.595,0.1653 +1747199100000,3222.615,3227.215,3222.435,3226.465,0.1246 +1747199400000,3226.505,3227.565,3223.925,3224.545,0.1253 +1747199700000,3224.505,3225.875,3223.785,3224.165,0.062 +1747200000000,3224.225,3226.735,3223.775,3226.345,0.0623 +1747200300000,3226.375,3226.535,3223.595,3223.865,0.0677 +1747200600000,3223.775,3225.835,3222,3225.535,0.2357 +1747200900000,3225.535,3228.455,3225.475,3227.805,0.1266 +1747201200000,3227.835,3229.795,3227.835,3228.205,0.2158 +1747201500000,3228.175,3231.785,3227.805,3231.535,0.3676 +1747201800000,3231.535,3233.985,3230.215,3233.385,0.2952 +1747202100000,3233.415,3234.064,3230.575,3233.345,0.2074 +1747202400000,3233.515,3234.995,3232.695,3233.295,0.3529 +1747202700000,3233.305,3236.595,3233.175,3235.755,0.3459 +1747203000000,3235.605,3235.955,3232.245,3233.145,0.3226 +1747203300000,3233.015,3233.105,3230.855,3232.315,0.1657 +1747203600000,3232.355,3234.595,3231.955,3233.775,0.1057 +1747203900000,3233.725,3233.785,3229.955,3230.265,0.2088 +1747204200000,3230.305,3231.785,3229.085,3229.275,0.2547 +1747204500000,3229.665,3231.165,3228.305,3230.515,0.1134 +1747204800000,3230.545,3232.755,3229.625,3232.445,0.1278 +1747205100000,3232.445,3234.005,3230.865,3231.025,0.0994 +1747205400000,3231.055,3231.775,3230.115,3230.725,0.086 +1747205700000,3230.695,3230.735,3227.435,3228.405,0.1136 +1747206000000,3228.585,3230.645,3226.935,3230.455,0.1421 +1747206300000,3230.455,3231.545,3225.355,3225.435,0.1436 +1747206600000,3225.435,3226.935,3223.995,3226.655,0.1678 +1747206900000,3226.635,3228.015,3225.595,3226.575,0.1162 +1747207200000,3226.535,3229.785,3226.135,3229.685,0.1202 +1747207500000,3229.695,3233.165,3228.265,3232.725,0.1518 +1747207800000,3232.785,3233.205,3229.035,3231.755,0.1484 +1747208100000,3231.755,3238.075,3231.655,3237.615,0.1596 +1747208400000,3237.505,3238.365,3234.785,3235.445,0.1666 +1747208700000,3235.445,3237.405,3234.115,3235.045,0.1321 +1747209000000,3235.105,3237.495,3233.955,3236.255,0.1243 +1747209300000,3236.255,3238.595,3234.855,3237.735,0.133 +1747209600000,3237.405,3240.175,3237.015,3238.845,0.1485 +1747209900000,3238.895,3243.495,3237.235,3238.945,0.1897 +1747210200000,3238.795,3240.045,3234.975,3235.165,0.194 +1747210500000,3235.205,3237.935,3234.265,3237.215,0.1954 +1747210800000,3237.285,3239.185,3236.395,3237.455,0.169 +1747211100000,3237.455,3238.535,3232.715,3234.055,0.1519 +1747211400000,3234.025,3235.075,3232.295,3232.355,0.1372 +1747211700000,3232.505,3233.035,3230.085,3232.355,0.1476 +1747212000000,3232.355,3233.355,3230.395,3231.005,0.1543 +1747212300000,3231.055,3234.525,3230.885,3233.155,0.1376 +1747212600000,3233.135,3233.955,3231.565,3231.745,0.1851 +1747212900000,3231.765,3235.275,3230.855,3232.105,0.1411 +1747213200000,3232.105,3232.865,3230.155,3231.955,0.1292 +1747213500000,3232.005,3234.505,3231.475,3233.315,0.1313 +1747213800000,3233.345,3233.345,3229.415,3232.175,0.1737 +1747214100000,3232.115,3233.315,3229.595,3230.945,0.1048 +1747214400000,3231.035,3232.055,3228.915,3230.595,0.1177 +1747214700000,3230.775,3232.755,3229.165,3231.245,0.1256 +1747215000000,3231.175,3231.325,3228.775,3230.685,0.1121 +1747215300000,3230.715,3231.595,3229.595,3230.565,0.0921 +1747215600000,3230.595,3235.505,3229.925,3234.345,0.1306 +1747215900000,3234.295,3235.915,3233.745,3235.915,0.1511 +1747216200000,3235.915,3236.265,3233.205,3234.525,0.1379 +1747216500000,3234.505,3234.885,3231.875,3232.075,0.1393 +1747216800000,3231.915,3232.085,3229.885,3229.895,0.1671 +1747217100000,3229.735,3233.465,3229.495,3232.665,0.1527 +1747217400000,3232.635,3234.015,3232.485,3234.005,0.0912 +1747217700000,3233.945,3234.965,3232.985,3233.985,0.0846 +1747218000000,3233.915,3234.665,3233.275,3233.545,0.0778 +1747218300000,3233.545,3233.665,3231.695,3232.755,0.0746 +1747218600000,3232.745,3234.025,3230.135,3231.165,0.2265 +1747218900000,3231.185,3234.015,3230.065,3232.615,0.1622 +1747219200000,3232.675,3233.785,3231.065,3231.095,0.0792 +1747219500000,3231.145,3231.945,3229.355,3230.335,0.081 +1747219800000,3230.395,3233.095,3230.095,3233.095,0.0978 +1747220100000,3233.065,3236.195,3233.065,3235.235,0.2255 +1747220400000,3235.305,3236.385,3234.165,3235.195,0.1413 +1747220700000,3235.195,3235.665,3234.225,3234.415,0.0831 +1747221000000,3234.425,3237.545,3234.175,3237.195,0.085 +1747221300000,3237.215,3237.525,3235.925,3236.525,0.0853 +1747221600000,3236.465,3238.335,3235.185,3237.465,0.096 +1747221900000,3237.465,3238.865,3236.605,3236.875,0.1406 +1747222200000,3236.885,3237.685,3235.935,3236.115,0.1004 +1747222500000,3236.165,3236.495,3232.375,3233.245,0.1274 +1747222800000,3233.195,3233.485,3230.375,3230.945,0.1584 +1747223100000,3230.865,3231.035,3225.955,3225.955,0.2375 +1747223400000,3225.985,3227.375,3225.395,3225.585,0.3358 +1747223700000,3225.565,3225.565,3219.205,3219.995,0.3149 +1747224000000,3219.905,3221.835,3215.745,3220.555,0.3105 +1747224300000,3220.525,3222.305,3219.155,3220.365,0.2296 +1747224600000,3220.345,3221.185,3212.495,3213.365,0.2421 +1747224900000,3213.345,3215.075,3208.205,3214.755,0.3437 +1747225200000,3214.675,3216.745,3210.925,3215.235,0.2983 +1747225500000,3215.245,3216.625,3211.665,3212.605,0.3825 +1747225800000,3212.585,3216.455,3210.255,3211.775,0.2405 +1747226100000,3211.775,3212.175,3199.645,3200.565,0.3042 +1747226400000,3200.345,3207.145,3199.935,3200.625,0.5687 +1747226700000,3200.715,3201.555,3188.875,3194.495,0.4447 +1747227000000,3194.535,3196.845,3185.295,3186.085,0.2395 +1747227300000,3185.995,3190.205,3183.845,3184.625,0.2563 +1747227600000,3185.045,3188.535,3179.465,3181.775,0.4525 +1747227900000,3181.915,3185.525,3178.615,3180.595,0.4615 +1747228200000,3180.635,3180.655,3175.135,3179.215,0.4739 +1747228500000,3179.215,3185.935,3174.505,3184.915,0.3455 +1747228800000,3184.965,3189.285,3184.665,3188.975,0.233 +1747229100000,3188.825,3190.455,3182.525,3186.355,0.2629 +1747229400000,3186.345,3193.575,3183.135,3190.385,0.438 +1747229700000,3190.315,3193.765,3187.245,3188.085,0.3254 +1747230000000,3188.055,3189.535,3184.295,3188.925,0.2778 +1747230300000,3188.945,3192.465,3188.815,3190.705,0.2903 +1747230600000,3190.705,3198.015,3190.485,3197.025,0.2853 +1747230900000,3196.989,3197.215,3190.725,3191.075,0.4283 +1747231200000,3191.165,3193.985,3188.005,3188.265,0.2711 +1747231500000,3188.185,3193.565,3185.305,3185.955,0.2235 +1747231800000,3185.955,3191.055,3184.955,3186.005,0.2325 +1747232100000,3185.915,3189.025,3182.105,3183.365,0.3268 +1747232400000,3183.375,3183.595,3179.115,3181.465,0.2415 +1747232700000,3181.475,3186.525,3181.335,3185.355,0.2204 +1747233000000,3184.995,3184.995,3180.125,3182.255,0.3674 +1747233300000,3182.265,3184.475,3180.725,3181.695,0.3565 +1747233600000,3181.745,3185.675,3181.255,3185.675,0.219 +1747233900000,3185.535,3190.515,3184.799,3189.855,0.2355 +1747234200000,3189.785,3191.675,3182.235,3182.865,0.2681 +1747234500000,3182.835,3183.875,3180.635,3181.575,0.3099 +1747234800000,3181.569,3183.365,3179.535,3179.905,0.3569 +1747235100000,3179.845,3183.445,3179.705,3181.585,0.2073 +1747235400000,3181.585,3182.085,3178.685,3179.885,0.2169 +1747235700000,3179.905,3184.275,3179.145,3184.085,0.1975 +1747236000000,3184.105,3186.175,3182.555,3183.325,0.1558 +1747236300000,3183.325,3186.335,3182.285,3185.295,0.1587 +1747236600000,3185.255,3186.375,3182.845,3185.595,0.1731 +1747236900000,3185.595,3185.815,3180.795,3181.105,0.1483 +1747237200000,3181.085,3182.715,3179.955,3181.015,0.2023 +1747237500000,3180.935,3181.795,3179.155,3179.325,0.261 +1747237800000,3179.355,3181.785,3179.255,3181.535,0.1873 +1747238100000,3181.525,3182.585,3179.325,3182.345,0.158 +1747238400000,3182.765,3183.365,3181.755,3182.215,0.1311 +1747238700000,3182.265,3183.325,3179.725,3181.655,0.1335 +1747239000000,3181.655,3181.875,3178.745,3179.775,0.1399 +1747239300000,3179.735,3181.225,3179.115,3180.845,0.1501 +1747239600000,3180.825,3185.305,3180.655,3184.655,0.1487 +1747239900000,3184.655,3184.745,3181.635,3183.105,0.265 +1747240200000,3183.125,3183.485,3181.015,3182.335,0.2181 +1747240500000,3182.295,3183.725,3180.745,3183.595,0.1459 +1747240800000,3183.595,3183.685,3173.465,3179.105,0.2283 +1747241100000,3179.195,3184.365,3179.195,3183.265,0.1006 +1747241400000,3183.315,3189.455,3182.415,3189.415,0.0893 +1747241700000,3189.365,3190.525,3187.675,3188.215,0.1365 +1747242000000,3188.175,3190.275,3187.465,3187.845,0.1399 +1747242300000,3188.025,3189.075,3185.785,3185.965,0.116 +1747242600000,3186.045,3187.415,3185.065,3186.185,0.1186 +1747242900000,3186.185,3186.625,3184.275,3184.405,0.1833 +1747243200000,3184.359,3187.205,3184.265,3186.655,0.1829 +1747243500000,3186.635,3188.075,3183.655,3183.945,0.2069 +1747243800000,3183.915,3184.795,3181.485,3181.775,0.1579 +1747244100000,3181.775,3182.615,3180.645,3181.755,0.115 +1747244400000,3181.705,3183.385,3181.295,3181.585,0.0984 +1747244700000,3181.585,3182.125,3180.475,3182.035,0.1232 +1747245000000,3182.045,3182.675,3180.885,3181.275,0.1342 +1747245300000,3181.265,3182.365,3181.125,3181.575,0.1582 +1747245600000,3181.595,3182.745,3178.135,3178.425,0.0948 +1747245900000,3178.465,3178.625,3175.715,3176.065,0.1512 +1747246200000,3176.065,3176.655,3174.955,3175.995,0.1582 +1747246500000,3175.889,3177.945,3175.475,3177.275,0.118 +1747246800000,3177.295,3178.505,3176.785,3177.925,0.1141 +1747247100000,3177.965,3178.015,3175.805,3177.095,0.1479 +1747247400000,3177.095,3178.525,3176.555,3176.745,0.0932 +1747247700000,3176.805,3177.765,3175.775,3175.785,0.1074 +1747248000000,3175.805,3176.905,3174.765,3174.785,0.1163 +1747248300000,3174.795,3176.745,3174.735,3174.805,0.1246 +1747248600000,3174.745,3175.835,3172.915,3173.455,0.1389 +1747248900000,3173.365,3173.785,3171.285,3171.575,0.1782 +1747249200000,3171.475,3171.699,3167.545,3170.565,0.2263 +1747249500000,3170.375,3171.625,3169.025,3171.325,0.1591 +1747249800000,3171.455,3172.615,3170.915,3171.015,0.1281 +1747250100000,3170.975,3173.965,3169.395,3173.435,0.1491 +1747250400000,3173.435,3174.685,3173.035,3174.465,0.1056 +1747250700000,3174.415,3175.025,3172.385,3173.865,0.1403 +1747251000000,3173.905,3176.035,3172.665,3175.785,0.158 +1747251300000,3175.689,3177.835,3174.875,3177.505,0.2094 +1747251600000,3177.525,3179.265,3177.145,3178.625,0.1785 +1747251900000,3178.725,3179.175,3177.455,3178.205,0.1463 +1747252200000,3178.225,3180.515,3176.885,3180.375,0.2372 +1747252500000,3180.345,3181.495,3179.715,3180.455,0.2868 +1747252800000,3180.449,3181.059,3180.095,3180.515,0.1046 +1747253100000,3180.555,3181.305,3178.965,3180.605,0.1043 +1747253400000,3180.505,3180.605,3179.765,3180.335,0.062 +1747253700000,3180.335,3180.805,3178.405,3178.855,0.089 +1747254000000,3178.855,3180.155,3178.555,3180.145,0.058 +1747254300000,3180.155,3180.215,3179.265,3180.035,0.0783 +1747254600000,3180.085,3182.715,3179.875,3181.995,0.0988 +1747254900000,3182.075,3183.075,3180.585,3180.805,0.1075 +1747255200000,3180.935,3181.975,3180.395,3180.545,0.0779 +1747255500000,3180.595,3181.645,3179.825,3181.535,0.0891 +1747255800000,3181.595,3181.935,3178.945,3179.075,0.0897 +1747256100000,3179.245,3179.355,3176.625,3176.915,0.1035 +1747260000000,3178.135,3180.755,3177.395,3180.555,0.146 +1747260300000,3180.505,3183.355,3180.385,3181.445,0.2144 +1747260600000,3181.445,3181.615,3179.965,3180.155,0.0566 +1747260900000,3180.185,3182.595,3180.105,3182.005,0.0589 +1747261200000,3182.005,3183.065,3181.505,3182.915,0.0499 +1747261500000,3182.805,3183.505,3182.125,3182.955,0.0784 +1747261800000,3182.975,3183.215,3181.345,3181.615,0.069 +1747262100000,3181.655,3183.355,3181.175,3181.705,0.0696 +1747262400000,3181.825,3182.055,3179.815,3181.955,0.0633 +1747262700000,3181.825,3182.615,3181.335,3182.435,0.0342 +1747263000000,3182.395,3182.645,3181.495,3181.495,0.0361 +1747263300000,3181.475,3182.295,3180.795,3182.195,0.0777 +1747263600000,3182.315,3182.635,3180.615,3182.075,0.1027 +1747263900000,3182.165,3183.885,3182.065,3183.515,0.1811 +1747264200000,3183.705,3185.535,3183.255,3184.685,0.0419 +1747264500000,3184.775,3184.885,3181.855,3182.395,0.095 +1747264800000,3182.455,3183.825,3182.365,3183.385,0.0721 +1747265100000,3183.225,3183.985,3182.955,3183.725,0.0266 +1747265400000,3183.655,3183.885,3182.535,3183.665,0.0252 +1747265700000,3183.705,3184.595,3183.705,3184.455,0.013 +1747266000000,3184.475,3186.655,3184.245,3186.655,0.0359 +1747266300000,3186.425,3186.735,3185.105,3185.755,0.0531 +1747266600000,3185.795,3187.175,3185.585,3186.405,0.0539 +1747266900000,3186.455,3186.595,3185.385,3185.815,0.0403 +1747267200000,3185.815,3185.965,3180.905,3181.965,0.0854 +1747267500000,3181.915,3183.225,3180.575,3182.295,0.0728 +1747267800000,3182.265,3184.835,3180,3184.705,0.1375 +1747268100000,3184.755,3186.075,3183.745,3185.655,0.0674 +1747268400000,3185.595,3185.875,3182.885,3183.085,0.1603 +1747268700000,3183.085,3183.085,3180.495,3180.655,0.3475 +1747269000000,3180.675,3183.865,3180.165,3183.865,0.3416 +1747269300000,3183.865,3184.115,3180.955,3181.285,0.0433 +1747269600000,3181.325,3182.655,3180.365,3182.315,0.0531 +1747269900000,3182.295,3183.555,3181.695,3182.355,0.0363 +1747270200000,3182.305,3187.045,3180.485,3186.485,0.1269 +1747270500000,3186.515,3187.695,3186.115,3187.685,0.0907 +1747270800000,3187.435,3192.555,3187.325,3190.045,0.2697 +1747271100000,3190.085,3190.665,3184.555,3185.755,0.4489 +1747271400000,3185.785,3187.695,3185.455,3186.255,0.1735 +1747271700000,3186.305,3186.585,3183.965,3184.425,0.1734 +1747272000000,3184.575,3185.285,3181.755,3184.425,0.1774 +1747272300000,3184.465,3189.135,3184.265,3186.095,0.1927 +1747272600000,3186.125,3188.995,3184.195,3184.375,0.3493 +1747272900000,3184.365,3185.625,3181.325,3185.415,0.2274 +1747273200000,3185.465,3185.835,3177.535,3177.545,0.241 +1747273500000,3177.555,3179.555,3174.295,3174.355,0.2904 +1747273800000,3174.375,3179.495,3171.515,3175.195,0.3044 +1747274100000,3175.195,3176.735,3170.845,3172.115,0.4276 +1747274400000,3172.135,3174.945,3170,3173.585,0.3967 +1747274700000,3173.165,3173.335,3170,3172.135,0.3797 +1747275000000,3172.135,3175.195,3171.895,3174.245,0.2526 +1747275300000,3174.245,3174.545,3170.735,3172.855,0.1471 +1747275600000,3172.845,3172.945,3165,3165,0.2561 +1747275900000,3165,3167.155,3163.355,3163.425,0.3024 +1747276200000,3163.505,3165.555,3160,3161.225,0.4146 +1747276500000,3161.545,3163.665,3157.395,3157.775,0.809 +1747276800000,3157.775,3158.765,3153.915,3157.465,0.6116 +1747277100000,3157.505,3157.505,3150.265,3150.555,0.5024 +1747277400000,3150.845,3155.205,3149.545,3155.205,0.2348 +1747277700000,3155.185,3155.805,3151.465,3153.795,0.4454 +1747278000000,3153.545,3156.225,3152.365,3153.465,0.3009 +1747278300000,3153.485,3156.645,3152.845,3153.905,0.1722 +1747278600000,3153.985,3153.985,3148.855,3149.325,0.2988 +1747278900000,3149.325,3152.375,3147.995,3148.125,0.5025 +1747279200000,3148.105,3151.075,3147.735,3149.325,0.7345 +1747279500000,3149.325,3153.635,3149.225,3153.385,0.4082 +1747279800000,3153.355,3156.085,3153.305,3153.845,0.1923 +1747280100000,3153.765,3154.675,3152.575,3152.575,0.1084 +1747280400000,3152.615,3153.275,3151.945,3152.975,0.1608 +1747280700000,3153.005,3154.345,3152.185,3152.495,0.1305 +1747281000000,3152.515,3153.425,3151.825,3151.965,0.0966 +1747281300000,3151.935,3151.935,3150.045,3150.195,0.1056 +1747281600000,3150.245,3152.235,3150.085,3151.055,0.0806 +1747281900000,3151.055,3151.065,3148.715,3148.745,0.1146 +1747282200000,3148.745,3149.465,3145.895,3149.355,0.1056 +1747282500000,3149.465,3150.115,3147.115,3147.765,0.0737 +1747282800000,3147.765,3148.365,3146.585,3146.655,0.2182 +1747283100000,3146.605,3149.985,3146.305,3146.585,0.2158 +1747283400000,3146.555,3148.735,3144.205,3145.295,0.188 +1747283700000,3145.295,3147.475,3144.245,3146.585,0.1454 +1747284000000,3146.635,3147.125,3142.725,3144.075,0.099 +1747284300000,3144.345,3144.365,3139.015,3140.805,0.1433 +1747284600000,3140.785,3140.945,3135.215,3135.845,0.1884 +1747284900000,3135.865,3138.835,3135.385,3138.265,0.1326 +1747285200000,3138.345,3141.305,3137.115,3141.175,0.1289 +1747285500000,3141.155,3142.195,3139.495,3139.725,0.159 +1747285800000,3139.575,3140.375,3138.525,3139.245,0.2126 +1747286100000,3139.215,3141.225,3138.425,3139.895,0.1923 +1747286400000,3139.885,3142.385,3139.745,3141.575,0.1362 +1747286700000,3141.615,3142.675,3140.765,3141.435,0.1521 +1747287000000,3141.415,3141.455,3134.205,3137.135,0.9751 +1747287300000,3137.235,3139.015,3135.335,3135.925,0.3702 +1747287600000,3135.895,3136.675,3132.185,3132.255,0.5525 +1747287900000,3132.255,3134.365,3130.475,3133.255,0.3861 +1747288200000,3133.325,3135.725,3128.625,3129.055,0.6935 +1747288500000,3129.095,3129.495,3122.935,3128.525,0.6401 +1747288800000,3128.545,3129.985,3120.205,3125.055,0.4597 +1747289100000,3125.035,3132.185,3124.195,3130.305,0.4192 +1747289400000,3130.315,3130.435,3122.385,3126.625,0.5902 +1747289700000,3126.715,3129.985,3124.755,3129.105,0.3449 +1747290000000,3129.155,3135.505,3129.155,3134.955,0.3873 +1747290300000,3135.175,3140.345,3134.805,3140.295,0.3157 +1747290600000,3140.255,3146.695,3137.515,3146.495,0.6347 +1747290900000,3146.505,3148.995,3142.915,3148.685,0.5822 +1747291200000,3148.495,3151.245,3145.425,3147.735,0.5215 +1747291500000,3147.725,3150.325,3145.505,3149.725,0.5048 +1747291800000,3149.745,3153.785,3148.835,3150.305,0.4666 +1747292100000,3150.415,3151.505,3148.175,3149.695,0.3396 +1747292400000,3149.695,3151.845,3146.565,3147.955,0.4524 +1747292700000,3147.925,3148.175,3143.795,3147.915,0.3005 +1747293000000,3147.915,3150.145,3145.795,3149.895,0.2817 +1747293300000,3149.825,3150.755,3145.225,3146.095,0.2639 +1747293600000,3146.125,3147.489,3142.655,3144.675,0.2098 +1747293900000,3144.605,3145.595,3141.185,3144.875,0.3064 +1747294200000,3144.875,3145.635,3141.895,3143.875,0.1949 +1747294500000,3143.835,3143.835,3136.145,3136.435,0.2062 +1747294800000,3136.365,3137.075,3131.235,3131.785,0.479 +1747295100000,3131.775,3137.775,3130.205,3137.645,0.3129 +1747295400000,3137.685,3143.435,3137.005,3143.415,0.1669 +1747295700000,3143.365,3144.515,3141.615,3141.985,0.2059 +1747296000000,3141.985,3145.105,3138.715,3145.085,0.2684 +1747296300000,3145.025,3149.485,3144.665,3149.005,0.2621 +1747296600000,3149.155,3151.195,3146.225,3150.075,0.3401 +1747296900000,3150.015,3150.745,3147.445,3148.155,0.1696 +1747297200000,3148.315,3151.475,3147.815,3150.725,0.1173 +1747297500000,3150.675,3152.025,3147.745,3151.225,0.1173 +1747297800000,3151.225,3152.475,3149.145,3152.295,0.1313 +1747298100000,3152.335,3156.245,3151.685,3155.585,0.1322 +1747298400000,3155.385,3159.445,3154.365,3158.265,0.1522 +1747298700000,3158.235,3159.965,3158.085,3158.825,0.1222 +1747299000000,3158.875,3162.495,3158.275,3159.855,0.1668 +1747299300000,3159.835,3163.935,3159.835,3162.225,0.1714 +1747299600000,3162.185,3163.375,3158.925,3159.335,0.2272 +1747299900000,3159.215,3164.655,3159.115,3164.155,0.1255 +1747300200000,3164.155,3167.815,3164.095,3165.475,0.1715 +1747300500000,3165.435,3169.665,3165.405,3169.555,0.1344 +1747300800000,3169.515,3170.505,3167.045,3168.905,0.1292 +1747301100000,3168.795,3169.385,3164.915,3165.455,0.1447 +1747301400000,3165.355,3171.425,3165.305,3169.895,0.1528 +1747301700000,3169.875,3170.685,3167.345,3167.785,0.1191 +1747302000000,3167.805,3170.315,3167.675,3168.115,0.1132 +1747302300000,3168.115,3168.645,3166.725,3168.185,0.0982 +1747302600000,3167.955,3168.265,3165.335,3165.775,0.1402 +1747302900000,3165.705,3166.465,3164.255,3164.835,0.1183 +1747303200000,3164.835,3167.745,3163.745,3167.205,0.1115 +1747303500000,3167.205,3174.585,3167.205,3174.255,0.1284 +1747303800000,3174.255,3174.825,3171.655,3173.675,0.1224 +1747304100000,3173.705,3177.305,3172.785,3176.545,0.1543 +1747304400000,3176.455,3177.535,3173.805,3175.305,0.1151 +1747304700000,3175.305,3176.595,3173.585,3176.055,0.1309 +1747305000000,3176.055,3178.545,3176.045,3177.345,0.1191 +1747305300000,3177.365,3177.505,3174.935,3177.005,0.0984 +1747305600000,3177.035,3177.985,3175.055,3176.865,0.0865 +1747305900000,3176.865,3178.715,3175.745,3178.055,0.0944 +1747306200000,3178.075,3178.715,3176.295,3177.355,0.0875 +1747306500000,3177.415,3178.745,3176.585,3178.005,0.099 +1747306800000,3178.005,3179.845,3177.085,3177.915,0.1407 +1747307100000,3177.915,3177.915,3174.905,3175.555,0.1116 +1747307400000,3175.615,3178.345,3174.835,3177.395,0.0869 +1747307700000,3177.415,3179.485,3176.645,3176.965,0.0944 +1747308000000,3176.965,3177.675,3173.685,3175.215,0.1099 +1747308300000,3175.255,3176.805,3173.655,3175.545,0.0828 +1747308600000,3175.519,3177.805,3172.985,3173.199,0.0819 +1747308900000,3172.885,3175.115,3172.045,3173.165,0.1166 +1747309200000,3173.195,3175.755,3173.195,3175.645,0.0974 +1747309500000,3175.645,3179.335,3175.285,3177.615,0.1039 +1747309800000,3177.595,3178.415,3175.935,3177.695,0.1011 +1747310100000,3177.665,3178.965,3176.815,3178.845,0.1233 +1747310400000,3178.815,3181.895,3177.175,3181.265,0.1674 +1747310700000,3181.215,3182.515,3180.655,3181.705,0.1907 +1747311000000,3181.745,3181.815,3178.555,3179.905,0.2011 +1747311300000,3179.905,3180.955,3177.555,3179.025,0.2053 +1747311600000,3179.019,3185.895,3177.515,3182.705,0.3128 +1747311900000,3182.535,3182.735,3180.075,3181.855,0.1403 +1747312200000,3181.885,3186.855,3181.275,3185.655,0.1353 +1747312500000,3185.675,3186.835,3182.175,3182.415,0.154 +1747312800000,3182.405,3184.715,3181.035,3181.885,0.1081 +1747313100000,3181.955,3184.075,3179.685,3180.825,0.1629 +1747313400000,3180.855,3189.435,3180.175,3188.065,0.1608 +1747313700000,3188.105,3189.505,3185.525,3188.375,0.1927 +1747314000000,3188.399,3190.675,3184.815,3189.925,0.3695 +1747314300000,3189.905,3194.165,3187.075,3193.835,0.1641 +1747314600000,3193.815,3195.565,3188.335,3194.655,0.1609 +1747314900000,3194.725,3199.435,3194.035,3194.815,0.2862 +1747315200000,3194.815,3196.985,3194.495,3196.095,0.2412 +1747315500000,3196.075,3196.275,3191.545,3191.775,0.1786 +1747315800000,3191.835,3193.855,3188.975,3192.075,0.2669 +1747316100000,3192.075,3196.245,3189.225,3196.105,0.3651 +1747316400000,3196.085,3196.615,3190.365,3190.435,0.3215 +1747316700000,3190.435,3192.715,3187.525,3190.895,0.3335 +1747317000000,3191.005,3194.295,3190.505,3193.065,0.2853 +1747317300000,3193.145,3195.765,3191.625,3191.865,0.3064 +1747317600000,3191.835,3193.535,3190.135,3190.235,0.3782 +1747317900000,3190.215,3199.585,3190.215,3197.745,0.3372 +1747318200000,3197.695,3206.305,3197.695,3202.845,0.4131 +1747318500000,3202.595,3203.845,3201.105,3202.715,0.3759 +1747318800000,3202.715,3206.845,3201.875,3206.015,0.3605 +1747319100000,3206.095,3206.605,3200.865,3205.645,0.3047 +1747319400000,3205.615,3205.745,3201.215,3202.005,0.2916 +1747319700000,3202.175,3202.495,3197.445,3201.655,0.3364 +1747320000000,3201.649,3203.685,3199.085,3200.075,0.2958 +1747320300000,3200.105,3204.335,3199.725,3203.655,0.2403 +1747320600000,3203.745,3204.385,3200.435,3201.185,0.3252 +1747320900000,3201.185,3205.305,3200.505,3205.195,0.2571 +1747321200000,3205.185,3206.455,3204.365,3206.155,0.1841 +1747321500000,3206.275,3210.505,3206.085,3209.965,0.2637 +1747321800000,3209.935,3211.345,3208.045,3208.955,0.4139 +1747322100000,3208.995,3212.855,3208.215,3212.015,0.4017 +1747322400000,3212.025,3213.985,3209.845,3213.955,0.3065 +1747322700000,3213.955,3216.535,3213.955,3215.845,0.2162 +1747323000000,3215.805,3216.105,3212.075,3212.955,0.325 +1747323300000,3212.955,3216.785,3212.125,3216.705,0.1946 +1747323600000,3216.705,3217.295,3213.095,3213.325,0.1337 +1747323900000,3213.355,3215.985,3213.285,3214.275,0.1266 +1747324200000,3214.305,3218.095,3214.285,3215.985,0.1394 +1747324500000,3216.025,3219.755,3215.235,3219.405,0.1526 +1747324800000,3219.415,3219.555,3217.255,3217.545,0.1377 +1747325100000,3217.505,3218.805,3216.745,3216.785,0.11 +1747325400000,3216.815,3217.375,3215.515,3216.585,0.115 +1747325700000,3216.815,3220.355,3216.635,3219.575,0.1503 +1747326000000,3219.695,3220.855,3218.605,3219.255,0.1834 +1747326300000,3219.285,3220.265,3218.365,3218.605,0.1649 +1747326600000,3218.565,3221.505,3218.335,3219.985,0.1879 +1747326900000,3220.015,3221.375,3219.005,3221.185,0.114 +1747327200000,3221.179,3222.415,3220.515,3221.285,0.1457 +1747327500000,3221.335,3221.815,3219.265,3220.175,0.1623 +1747327800000,3220.175,3221.985,3219.535,3221.475,0.1311 +1747328100000,3221.545,3222.465,3219.365,3222.245,0.1488 +1747328400000,3222.265,3225.665,3222.175,3225.655,0.1542 +1747328700000,3225.665,3228.925,3225.265,3227.325,0.2401 +1747329000000,3227.325,3227.325,3224.365,3225.105,0.1472 +1747329300000,3225.235,3226.075,3223.655,3225.635,0.0992 +1747329600000,3225.555,3226.125,3223.615,3223.945,0.1081 +1747329900000,3223.825,3223.825,3222.335,3222.945,0.2157 +1747330200000,3222.895,3223.605,3218.335,3221.045,0.2272 +1747330500000,3221.005,3221.855,3218.905,3219.505,0.1387 +1747330800000,3219.665,3219.735,3216.085,3216.905,0.1703 +1747331100000,3216.865,3218.935,3216.275,3218.675,0.2462 +1747331400000,3218.745,3221.935,3217.935,3221.605,0.1829 +1747331700000,3221.625,3222.505,3220.545,3220.875,0.1634 +1747332000000,3220.855,3222.365,3219.545,3222.075,0.0656 +1747332300000,3221.975,3223.675,3221.415,3222.945,0.0467 +1747332600000,3222.965,3224.245,3222.825,3224.245,0.039 +1747332900000,3224.295,3225.645,3223.405,3223.825,0.1678 +1747333200000,3224.005,3224.675,3222.785,3222.915,0.1334 +1747333500000,3222.935,3223.875,3221.555,3223.775,0.1314 +1747333800000,3223.659,3224.385,3223.035,3224.165,0.1025 +1747334100000,3224.165,3225.355,3223.795,3225.015,0.1035 +1747334400000,3225.085,3225.575,3224.055,3225.355,0.0934 +1747334700000,3225.339,3225.345,3222.175,3222.605,0.1158 +1747335000000,3222.515,3223.265,3222.305,3222.765,0.0751 +1747335300000,3222.435,3223.535,3221.395,3222.915,0.1085 +1747335600000,3222.935,3224.145,3222.135,3224.105,0.117 +1747335900000,3224.025,3224.715,3223.385,3223.695,0.1015 +1747336200000,3223.785,3224.405,3223.215,3224.265,0.0893 +1747336500000,3224.385,3225.665,3223.795,3225.285,0.1097 +1747336800000,3225.345,3228.115,3224.515,3227.855,0.1281 +1747337100000,3227.865,3229.895,3227.785,3229.715,0.17 +1747337400000,3229.685,3229.945,3226.625,3227.945,0.1305 +1747337700000,3227.775,3230.145,3227.725,3229.995,0.1452 +1747338000000,3230.145,3230.655,3229.095,3230.315,0.1633 +1747338300000,3230.405,3230.775,3229.175,3230.345,0.1275 +1747338600000,3230.339,3231.415,3229.625,3230.675,0.127 +1747338900000,3230.695,3232.575,3229.725,3231.905,0.1569 +1747339200000,3231.825,3234.375,3230.815,3234.035,0.1438 +1747339500000,3234.035,3234.965,3233.335,3234.575,0.1143 +1747339800000,3234.375,3235.155,3233.805,3234.605,0.0838 +1747340100000,3234.625,3236.759,3233.485,3236.705,0.1036 +1747340400000,3236.555,3238.105,3236.305,3237.235,0.0913 +1747340700000,3237.275,3239.305,3237.275,3238.075,0.1059 +1747341000000,3238.205,3238.715,3237.115,3237.315,0.0681 +1747341300000,3237.175,3237.615,3235.535,3235.595,0.0661 +1747341600000,3235.755,3237.425,3235.315,3236.715,0.057 +1747341900000,3236.605,3237.305,3236.315,3237.205,0.043 +1747342200000,3237.215,3239.605,3236.705,3239.105,0.0543 +1747342500000,3239.225,3240.305,3238.415,3239.625,0.0764 +1747346400000,3239.855,3242.135,3236.635,3241.375,0.2083 +1747346700000,3241.245,3246.395,3241.215,3245.045,0.0753 +1747347000000,3245.085,3245.645,3243.205,3244.825,0.0659 +1747347300000,3244.785,3246.395,3243.845,3245.265,0.0591 +1747347600000,3245.305,3247.385,3243.855,3247.215,0.1264 +1747347900000,3247.255,3247.719,3245.265,3246.265,0.0744 +1747348200000,3246.305,3246.305,3243.605,3244.415,0.1886 +1747348500000,3244.445,3249.665,3244.445,3248.905,0.3569 +1747348800000,3248.805,3250.155,3248.735,3249.635,0.1684 +1747349100000,3249.735,3250.475,3247.565,3249.535,0.1976 +1747349400000,3249.525,3250.775,3249.105,3250.455,0.2664 +1747349700000,3250.405,3251.805,3250.045,3250.825,0.3512 +1747350000000,3250.825,3250.895,3241.575,3243.285,0.5634 +1747350300000,3243.285,3246.125,3241.585,3246.125,0.4011 +1747350600000,3246.235,3247.745,3243.705,3247.635,0.1476 +1747350900000,3247.655,3247.705,3242.725,3244.235,0.1701 +1747351200000,3244.245,3244.735,3242.185,3242.185,0.0633 +1747351500000,3242.239,3244.685,3242.239,3242.745,0.0574 +1747351800000,3242.745,3246.675,3242.405,3246.155,0.0794 +1747352100000,3246.195,3246.365,3237.115,3239.875,0.1844 +1747352400000,3240.385,3241.095,3237.065,3238.615,0.0876 +1747352700000,3238.665,3238.755,3237.155,3237.785,0.0696 +1747353000000,3237.755,3238.295,3236.165,3237.965,0.0784 +1747353300000,3238.025,3238.165,3236.275,3236.845,0.0757 +1747353600000,3236.815,3240.605,3236.005,3240.495,0.1901 +1747353900000,3240.415,3242.105,3238.165,3238.635,0.0952 +1747354200000,3238.745,3239.015,3233.155,3238.645,0.1787 +1747354500000,3238.545,3239.405,3237.765,3238.945,0.0984 +1747354800000,3238.945,3239.675,3235.845,3236.495,0.2565 +1747355100000,3236.455,3237.225,3232.945,3234.035,0.4278 +1747355400000,3234.029,3234.475,3231.815,3232.565,0.233 +1747355700000,3232.605,3237.195,3232.425,3233.425,0.1717 +1747356000000,3233.485,3237.315,3233.425,3235.935,0.1053 +1747356300000,3236.015,3238.465,3234.725,3236.625,0.1137 +1747356600000,3236.675,3241.905,3235.175,3241.835,0.2657 +1747356900000,3241.835,3243.645,3239.945,3242.845,0.4813 +1747357200000,3242.755,3244.245,3234.575,3236.325,0.8152 +1747357500000,3236.275,3236.375,3230.015,3231.055,0.3471 +1747357800000,3231.025,3231.985,3228.235,3230.675,0.2914 +1747358100000,3230.615,3230.635,3223.015,3223.085,0.3311 +1747358400000,3222.895,3227.985,3222.615,3224.525,0.3338 +1747358700000,3224.545,3225.655,3220.955,3222.975,0.3139 +1747359000000,3223.015,3227.145,3220.965,3226.855,0.4367 +1747359300000,3226.825,3228.085,3222.685,3223.095,0.1581 +1747359600000,3222.865,3223.735,3219.865,3221.105,0.5151 +1747359900000,3221.115,3221.115,3214.985,3215.375,0.6671 +1747360200000,3215.375,3221.435,3214.475,3220.785,0.447 +1747360500000,3220.825,3222.195,3216.965,3221.905,0.3349 +1747360800000,3221.965,3225.495,3221.355,3224.215,0.2996 +1747361100000,3224.395,3224.785,3219.765,3221.895,0.3253 +1747361400000,3222.065,3223.955,3219.845,3222.945,0.4006 +1747361700000,3223.025,3224.395,3222.515,3224.195,0.1873 +1747362000000,3223.915,3224.015,3220.735,3221.025,0.2082 +1747362300000,3221.215,3223.415,3220.195,3222.705,0.0916 +1747362600000,3222.705,3227.235,3222.405,3226.725,0.2042 +1747362900000,3226.595,3226.845,3221.005,3221.235,0.2186 +1747363200000,3221.295,3222.545,3220,3220,0.2185 +1747363500000,3220,3220.575,3217.395,3217.615,0.1566 +1747363800000,3217.565,3218.945,3213.675,3215.485,0.364 +1747364100000,3215.535,3216.105,3212.545,3215.155,0.4523 +1747364400000,3215.149,3217.115,3210.375,3214.605,0.3547 +1747364700000,3214.565,3214.715,3210.455,3210.805,0.3918 +1747365000000,3210.535,3211.545,3206.255,3207.615,0.3701 +1747365300000,3207.625,3210.045,3207,3209.965,0.4462 +1747365600000,3210.145,3211.785,3209.275,3210.945,0.2678 +1747365900000,3210.905,3212.815,3209.975,3210.205,0.3732 +1747366200000,3210.225,3212.935,3209.485,3211.945,0.1505 +1747366500000,3211.945,3215.015,3210.605,3210.615,0.3771 +1747366800000,3210.635,3211.035,3208.045,3208.285,0.3438 +1747367100000,3208.285,3210.355,3207.655,3210.105,0.4079 +1747367400000,3210.105,3210.865,3209.015,3210.485,0.3217 +1747367700000,3210.485,3212.875,3210.475,3211.625,0.2402 +1747368000000,3211.585,3213.255,3211.435,3213.145,0.0924 +1747368300000,3213.205,3214.705,3212.725,3213.035,0.1047 +1747368600000,3213.075,3214.825,3212.025,3214.805,0.1171 +1747368900000,3214.799,3215.545,3212.605,3215.155,0.2053 +1747369200000,3215.185,3219.105,3214.395,3217.105,0.2532 +1747369500000,3217.075,3217.125,3212.945,3214.295,0.2573 +1747369800000,3214.335,3216.525,3214.085,3215.975,0.2085 +1747370100000,3215.995,3217.895,3215.995,3217.195,0.1687 +1747370400000,3217.145,3218.115,3216.195,3216.955,0.0933 +1747370700000,3216.975,3219.435,3216.115,3219.305,0.1023 +1747371000000,3219.305,3220.755,3218.245,3220.545,0.2025 +1747371300000,3220.585,3222.135,3218.695,3219.445,0.4113 +1747371600000,3219.155,3219.465,3217.615,3219.215,0.2204 +1747371900000,3219.215,3221.905,3218.045,3220.875,0.4746 +1747372200000,3220.895,3221.925,3219.885,3219.985,0.2665 +1747372500000,3219.975,3220.245,3217.425,3218.185,0.1818 +1747372800000,3218.145,3218.335,3213.195,3215.285,0.1684 +1747373100000,3215.415,3215.695,3212.415,3213.955,0.1867 +1747373400000,3213.985,3216.685,3211.615,3216.495,0.168 +1747373700000,3216.495,3220.025,3215.765,3215.835,0.1184 +1747374000000,3215.815,3219.695,3215.715,3218.755,0.1261 +1747374300000,3218.785,3220.795,3217.045,3220.695,0.1574 +1747374600000,3220.645,3221.435,3217.905,3218.245,0.1617 +1747374900000,3218.235,3218.845,3215.865,3218.245,0.1892 +1747375200000,3218.245,3222.275,3217.685,3222.135,0.2344 +1747375500000,3222.155,3226.775,3221.375,3224.565,0.2005 +1747375800000,3224.605,3230.875,3223.905,3228.255,0.2063 +1747376100000,3228.255,3228.255,3222.835,3223.835,0.1904 +1747376400000,3223.875,3223.935,3220.635,3220.975,0.1548 +1747376700000,3220.925,3220.925,3217.355,3219.565,0.1902 +1747377000000,3219.515,3221.935,3217.455,3220.715,0.1278 +1747377300000,3220.695,3221.435,3216.785,3217.905,0.1127 +1747377600000,3217.935,3217.955,3215.005,3215.105,0.1072 +1747377900000,3215.105,3215.865,3213.185,3214.695,0.1463 +1747378200000,3214.795,3216.705,3212.545,3214.495,0.1229 +1747378500000,3214.495,3215.655,3213.785,3214.525,0.1006 +1747378800000,3214.725,3216.285,3211.425,3212.045,0.125 +1747379100000,3211.995,3216.605,3209.475,3215.965,0.1914 +1747379400000,3215.819,3217.675,3213.465,3213.975,0.1842 +1747379700000,3213.945,3214.295,3207,3207.705,0.1885 +1747380000000,3207.725,3209.105,3204.975,3208.045,0.1792 +1747380300000,3208.065,3210.885,3207.265,3209.215,0.1233 +1747380600000,3209.195,3210.165,3207.075,3208.435,0.0809 +1747380900000,3208.425,3211.585,3207.625,3211.455,0.099 +1747381200000,3211.445,3215.035,3211.395,3214.835,0.109 +1747381500000,3214.835,3214.835,3212.195,3212.705,0.0803 +1747381800000,3212.965,3213.625,3208.205,3208.405,0.1159 +1747382100000,3208.385,3209.165,3206.655,3207.345,0.1242 +1747382400000,3207.279,3207.285,3204.835,3206.735,0.1737 +1747382700000,3206.615,3208.285,3203.885,3204.085,0.1568 +1747383000000,3204.085,3204.395,3196.565,3197.035,0.2091 +1747383300000,3197.155,3199.465,3195.035,3199.385,0.2331 +1747383600000,3199.385,3202.295,3198.045,3201.535,0.1199 +1747383900000,3201.435,3205.545,3201.245,3205.465,0.1249 +1747384200000,3205.495,3206.835,3204.755,3205.415,0.1288 +1747384500000,3205.765,3208.395,3205.755,3206.775,0.1008 +1747384800000,3206.865,3208.985,3206.675,3208.115,0.1298 +1747385100000,3208.105,3209.015,3206.065,3208.065,0.1013 +1747385400000,3208.045,3208.555,3204.305,3204.905,0.1197 +1747385700000,3204.795,3207.925,3204.795,3207.085,0.1258 +1747386000000,3207.085,3207.085,3203.445,3204.135,0.1421 +1747386300000,3204.145,3207.035,3204.145,3205.335,0.1265 +1747386600000,3205.335,3206.985,3204.175,3206.365,0.1225 +1747386900000,3206.255,3206.615,3204.865,3206.225,0.1428 +1747387200000,3206.245,3208.165,3205.555,3207.695,0.1761 +1747387500000,3207.855,3211.035,3207.665,3210.045,0.2187 +1747387800000,3210.039,3212.675,3208.435,3211.055,0.2437 +1747388100000,3210.995,3211.645,3209.195,3210.045,0.1487 +1747388400000,3210.085,3210.175,3207.355,3208.695,0.1246 +1747388700000,3208.645,3210.575,3207.975,3210.575,0.125 +1747389000000,3210.445,3211.065,3208.965,3210.575,0.1608 +1747389300000,3210.575,3210.745,3208.275,3208.895,0.1697 +1747389600000,3208.945,3210.775,3206.935,3210.465,0.216 +1747389900000,3210.475,3210.565,3205.195,3205.195,0.1954 +1747390200000,3205.195,3206.115,3201.105,3204.425,0.2066 +1747390500000,3204.495,3207.595,3201.565,3201.675,0.2741 +1747390800000,3201.715,3204.095,3201.425,3203.185,0.1619 +1747391100000,3203.155,3204.345,3199.955,3201.395,0.1134 +1747391400000,3201.375,3204.035,3200.595,3201.275,0.1424 +1747391700000,3201.449,3201.465,3196.415,3199.705,0.2514 +1747392000000,3199.905,3200.905,3195.155,3195.915,0.24 +1747392300000,3195.805,3196.625,3186.085,3188.555,0.4056 +1747392600000,3188.555,3189.085,3168.585,3171.975,0.3481 +1747392900000,3171.875,3177.545,3171.795,3175.475,0.2621 +1747393200000,3175.625,3178.865,3172.965,3175.055,0.2384 +1747393500000,3175.115,3175.115,3169.475,3172.655,0.2728 +1747393800000,3172.575,3174.595,3170.465,3170.995,0.2225 +1747394100000,3171.035,3175.185,3170.495,3174.695,0.2602 +1747394400000,3174.685,3177.025,3171.485,3172.075,0.1997 +1747394700000,3172.345,3174.495,3170.815,3171.745,0.2119 +1747395000000,3171.745,3179.005,3170.585,3178.285,0.291 +1747395300000,3178.315,3178.845,3174.165,3175.785,0.2434 +1747395600000,3175.775,3176.915,3173.235,3173.525,0.191 +1747395900000,3173.615,3176.125,3172.495,3173.275,0.1503 +1747396200000,3173.275,3173.385,3154.115,3154.405,0.3374 +1747396500000,3154.245,3164.455,3153.475,3162.685,0.3167 +1747396800000,3162.825,3164.605,3154.375,3163.435,0.3663 +1747397100000,3163.905,3164.615,3157.155,3158.395,0.2153 +1747397400000,3158.535,3166.775,3158.535,3164.505,0.2257 +1747397700000,3164.515,3168.245,3164.285,3167.995,0.1613 +1747398000000,3168.035,3174.635,3165.825,3173.195,0.3336 +1747398300000,3173.205,3175.435,3171.085,3173.665,0.1265 +1747398600000,3173.645,3174.155,3169.845,3173.155,0.1506 +1747398900000,3173.115,3181.815,3173.105,3178.855,0.3337 +1747399200000,3178.855,3179.255,3174.775,3177.575,0.2988 +1747399500000,3177.555,3180.945,3176.845,3179.145,0.2684 +1747399800000,3179.145,3179.195,3175.845,3176.795,0.4243 +1747400100000,3176.705,3179.795,3175.015,3177.095,0.4523 +1747400400000,3177.315,3184.885,3177.315,3183.555,0.4447 +1747400700000,3184.375,3185.355,3180.835,3180.995,0.3228 +1747401000000,3180.855,3182.255,3176.415,3176.415,0.4057 +1747401300000,3176.415,3178.435,3168.935,3174.115,0.3407 +1747401600000,3173.935,3177.015,3172.675,3174.265,0.2664 +1747401900000,3174.285,3177.705,3173.445,3174.185,0.203 +1747402200000,3174.205,3182.675,3169.845,3182.185,0.3169 +1747402500000,3182.185,3185.255,3180.005,3181.005,0.3624 +1747402800000,3180.965,3186.165,3179.155,3185.355,0.2647 +1747403100000,3185.355,3185.705,3179.495,3181.275,0.2168 +1747403400000,3181.225,3185.255,3178.335,3179.385,0.2713 +1747403700000,3179.465,3182.195,3178.735,3180.215,0.1915 +1747404000000,3180.285,3185.335,3179.835,3182.745,0.2252 +1747404300000,3182.765,3188.345,3181.795,3183.725,0.3078 +1747404600000,3183.635,3185.345,3181.165,3184.365,0.2622 +1747404900000,3184.395,3184.825,3175.895,3175.915,0.2209 +1747405200000,3175.915,3181.999,3175.655,3180.015,0.2052 +1747405500000,3179.975,3180.575,3173.325,3174.925,0.3153 +1747405800000,3174.925,3177.325,3173.125,3173.965,0.4626 +1747406100000,3174.085,3174.815,3169.685,3171.935,0.2681 +1747406400000,3171.935,3172.785,3165.595,3169.515,0.3717 +1747406700000,3169.265,3174.515,3168.815,3173.395,0.2723 +1747407000000,3173.365,3176.455,3171.925,3175.525,0.225 +1747407300000,3175.515,3176.955,3171.935,3172.935,0.2273 +1747407600000,3172.929,3175.585,3172.505,3175.005,0.2229 +1747407900000,3175.105,3175.765,3172.415,3172.815,0.1996 +1747408200000,3172.815,3178.645,3172.745,3176.995,0.2004 +1747408500000,3176.989,3178.815,3175.305,3178.255,0.156 +1747408800000,3178.255,3180.165,3175.745,3176.205,0.2072 +1747409100000,3176.135,3178.195,3174.875,3177.855,0.2069 +1747409400000,3177.675,3180.975,3177.315,3180.515,0.1602 +1747409700000,3180.465,3181.805,3180.145,3180.915,0.149 +1747410000000,3180.995,3181.425,3178.965,3180.595,0.2278 +1747410300000,3180.315,3184.225,3178.245,3183.695,0.1898 +1747410600000,3183.645,3184.875,3182.085,3183.145,0.2146 +1747410900000,3183.165,3183.615,3180.895,3183.205,0.1724 +1747411200000,3183.195,3187.085,3182.075,3184.145,0.2122 +1747411500000,3184.205,3184.205,3181.335,3181.365,0.2194 +1747411800000,3181.275,3184.695,3180.075,3184.695,0.1865 +1747412100000,3184.695,3185.395,3182.785,3183.865,0.199 +1747412400000,3183.865,3184.775,3182.185,3182.375,0.1492 +1747412700000,3182.355,3184.085,3181.285,3182.895,0.1055 +1747413000000,3182.945,3184.295,3182.085,3182.385,0.0895 +1747413300000,3182.365,3183.015,3181.545,3182.905,0.097 +1747413600000,3182.905,3185.005,3182.515,3184.845,0.0921 +1747413900000,3184.839,3187.625,3184.205,3187.245,0.1444 +1747414200000,3187.245,3187.875,3186.125,3187.155,0.1181 +1747414500000,3187.345,3189.465,3186.455,3189.065,0.1506 +1747414800000,3189.185,3189.465,3187.615,3188.635,0.1291 +1747415100000,3188.655,3191.825,3188.255,3188.415,0.1881 +1747415400000,3188.385,3188.385,3185.455,3186.365,0.1909 +1747415700000,3186.445,3187.765,3184.875,3185.785,0.181 +1747416000000,3185.775,3187.455,3185.445,3186.205,0.16 +1747416300000,3185.855,3186.225,3183.475,3184.315,0.1959 +1747416600000,3184.415,3184.925,3183.045,3183.585,0.1186 +1747416900000,3183.595,3186.445,3183.495,3186.445,0.1174 +1747417200000,3186.465,3187.895,3185.535,3187.205,0.1107 +1747417500000,3187.255,3189.805,3187.255,3187.915,0.1068 +1747417800000,3187.915,3188.735,3187.145,3188.005,0.1078 +1747418100000,3188.055,3189.755,3187.605,3189.185,0.1035 +1747418400000,3189.325,3190.725,3188.415,3189.945,0.1007 +1747418700000,3189.945,3190.935,3189.425,3190.845,0.0747 +1747419000000,3190.915,3190.915,3185.635,3185.685,0.1184 +1747419300000,3185.645,3188.265,3185.605,3187.705,0.1202 +1747419600000,3187.675,3188.815,3186.785,3188.815,0.0881 +1747419900000,3188.815,3189.995,3188.195,3189.575,0.1004 +1747420200000,3189.635,3189.715,3188.535,3189.655,0.0793 +1747420500000,3189.645,3190.265,3184.835,3185.415,0.1222 +1747420800000,3185.145,3187.105,3184.495,3185.115,0.1429 +1747421100000,3185.005,3187.845,3184.935,3187.785,0.094 +1747421400000,3187.495,3187.695,3186.325,3186.695,0.0916 +1747421700000,3186.435,3187.835,3186.405,3187.205,0.1041 +1747422000000,3187.205,3190.555,3187.205,3188.355,0.1406 +1747422300000,3188.355,3192.355,3188.185,3191.535,0.1361 +1747422600000,3191.529,3191.715,3189.875,3191.535,0.0994 +1747422900000,3191.535,3194.205,3191.365,3193.625,0.1175 +1747423200000,3193.705,3195.215,3193.165,3194.345,0.0964 +1747423500000,3194.505,3194.515,3192.995,3193.325,0.1146 +1747423800000,3193.415,3194.965,3193.235,3194.335,0.0873 +1747424100000,3194.525,3195.455,3194.125,3194.855,0.0898 +1747424400000,3194.765,3195.525,3194.415,3195.325,0.0936 +1747424700000,3195.415,3195.645,3191.515,3192.835,0.163 +1747425000000,3192.855,3194.275,3192.035,3193.055,0.1362 +1747425300000,3192.915,3193.375,3190.755,3192.425,0.1809 +1747425600000,3192.345,3198.115,3192.005,3197.605,0.1287 +1747425900000,3197.605,3202.705,3197.605,3199.505,0.1406 +1747426200000,3200.155,3200.955,3198.445,3199.195,0.0692 +1747426500000,3199.255,3200.445,3198.585,3199.675,0.0517 +1747426800000,3199.695,3199.769,3198.435,3198.635,0.0486 +1747427100000,3198.635,3199.135,3194.695,3195.055,0.0848 +1747427400000,3195.125,3197.785,3194.675,3196.975,0.0644 +1747427700000,3196.885,3197.155,3194.965,3196.825,0.073 +1747428000000,3196.675,3199.085,3195.805,3198.805,0.0764 +1747428300000,3198.755,3202.365,3198.755,3202.115,0.1549 +1747428600000,3202.105,3202.595,3198.655,3200.935,0.1316 +1747428900000,3201.085,3204.785,3200.105,3202.465,0.1107 +1747605600000,3218.455,3222.125,3205.785,3215.495,0.4177 +1747605900000,3215.495,3216.445,3211.235,3215.195,0.0932 +1747606200000,3215.375,3218.245,3212.345,3217.505,0.0748 +1747606500000,3217.475,3234.495,3217.475,3233.275,0.5221 +1747606800000,3233.335,3235.095,3231.625,3234.035,0.5924 +1747607100000,3234.055,3236.475,3232.305,3235.585,0.4586 +1747607400000,3235.665,3235.665,3229.875,3234.935,0.6603 +1747607700000,3234.975,3234.975,3229.735,3230.655,0.5093 +1747608000000,3230.585,3236.935,3230.295,3234.015,0.412 +1747608300000,3234.035,3240.385,3233.255,3239.575,0.538 +1747608600000,3239.615,3240.735,3238.915,3239.665,0.5665 +1747608900000,3239.565,3240.605,3238.265,3239.165,0.4535 +1747609200000,3239.175,3243.765,3237.355,3240.405,0.4778 +1747609500000,3240.385,3243.305,3240.025,3242.485,0.2853 +1747609800000,3242.405,3244.905,3242.095,3244.265,0.2633 +1747610100000,3244.305,3244.845,3242.135,3242.725,0.3033 +1747610400000,3242.715,3245.025,3242.285,3243.655,0.2683 +1747610700000,3243.565,3243.935,3242.175,3243.055,0.0708 +1747611000000,3243.065,3244.255,3241.555,3242.695,0.0511 +1747611300000,3242.745,3243.085,3236.635,3236.655,0.0907 +1747611600000,3236.585,3237.055,3228.175,3231.685,0.2071 +1747611900000,3231.685,3232.735,3226.805,3226.955,0.119 +1747612200000,3226.525,3235.435,3225.955,3234.255,0.2543 +1747612500000,3234.285,3237.235,3233.025,3234.265,0.3579 +1747612800000,3234.295,3236.635,3232.995,3236.025,0.3187 +1747613100000,3235.955,3243.005,3235.515,3242.855,0.5232 +1747613400000,3242.855,3247.755,3242.555,3245.155,0.5051 +1747613700000,3245.115,3249.505,3244.475,3245.255,0.2497 +1747614000000,3245.305,3249.015,3245.225,3246.735,0.1193 +1747614300000,3246.705,3249.395,3246.635,3247.425,0.1188 +1747614600000,3247.195,3249.015,3246.045,3248.325,0.1175 +1747614900000,3248.305,3248.365,3243.285,3246.025,0.1275 +1747615200000,3246.145,3248.125,3244.065,3245.155,0.089 +1747615500000,3245.085,3247.985,3243.995,3244.295,0.2043 +1747615800000,3244.295,3245.305,3240.675,3244.835,0.2983 +1747616100000,3244.835,3248.255,3243.835,3246.275,0.2189 +1747616400000,3246.255,3246.505,3236.145,3238.365,0.7173 +1747616700000,3238.365,3242.265,3233.895,3235.925,0.2253 +1747617000000,3235.925,3238.345,3230.725,3233.315,0.1669 +1747617300000,3233.315,3234.725,3227.825,3229.355,0.1536 +1747617600000,3229.415,3229.755,3224.055,3226.795,0.2029 +1747617900000,3226.835,3232.655,3225.285,3226.245,0.2831 +1747618200000,3226.225,3229.345,3221.995,3222.205,0.4266 +1747618500000,3222.165,3225.405,3220.065,3224.445,0.7638 +1747618800000,3224.435,3227.295,3222.635,3224.555,0.2892 +1747619100000,3224.535,3225.695,3220.645,3222.475,0.562 +1747619400000,3222.355,3223.245,3217.705,3219.345,0.5379 +1747619700000,3219.345,3219.465,3214.365,3218.115,0.2192 +1747620000000,3218.095,3222.225,3216.825,3220.885,0.2335 +1747620300000,3220.935,3223.875,3218.005,3222.895,0.1938 +1747620600000,3222.885,3224.895,3222.195,3224.675,0.1548 +1747620900000,3224.675,3227.235,3224.675,3225.825,0.1716 +1747621200000,3225.849,3226.845,3224.165,3224.165,0.1747 +1747621500000,3224.225,3225.635,3222.135,3225.375,0.1674 +1747621800000,3225.369,3225.655,3219.505,3220.095,0.2138 +1747622100000,3220.155,3222.815,3217.385,3219.355,0.1649 +1747622400000,3219.385,3221.595,3218.605,3221.035,0.1113 +1747622700000,3220.965,3227.265,3220.765,3226.915,0.2474 +1747623000000,3226.945,3229.715,3226.425,3226.695,0.2363 +1747623300000,3226.705,3229.005,3224.575,3228.395,0.1797 +1747623600000,3228.395,3230.095,3226.915,3228.025,0.1746 +1747623900000,3227.945,3228.325,3224.605,3226.375,0.205 +1747624200000,3226.385,3227.195,3225.195,3225.365,0.0754 +1747624500000,3225.335,3228.285,3224.915,3226.965,0.0848 +1747624800000,3226.955,3227.585,3225.385,3225.995,0.091 +1747625100000,3226.045,3227.025,3224.415,3225.385,0.1559 +1747625400000,3225.355,3227.555,3222.355,3222.355,0.182 +1747625700000,3222.305,3223.485,3219.665,3219.905,0.1245 +1747626000000,3219.905,3220.785,3216.765,3217.935,0.1109 +1747626300000,3217.935,3218.675,3207.755,3207.855,0.2011 +1747626600000,3207.795,3213.485,3207.755,3213.065,0.1209 +1747626900000,3212.925,3213.615,3211.045,3211.915,0.1061 +1747627200000,3211.915,3213.055,3209.105,3209.285,0.1226 +1747627500000,3209.295,3210.965,3206.305,3210.275,0.1122 +1747627800000,3210.275,3213.025,3210.125,3210.945,0.1192 +1747628100000,3210.915,3215.215,3210.555,3213.355,0.1535 +1747628400000,3213.365,3215.865,3213.175,3214.735,0.1048 +1747628700000,3214.735,3215.315,3214.205,3215.125,0.0735 +1747629000000,3215.125,3217.765,3214.975,3216.605,0.0961 +1747629300000,3216.505,3217.905,3215.535,3215.775,0.0641 +1747629600000,3215.745,3216.595,3215.265,3216.595,0.052 +1747629900000,3216.465,3217.445,3215.845,3216.955,0.0677 +1747630200000,3216.985,3217.145,3215.825,3215.825,0.0558 +1747630500000,3215.835,3215.895,3213.475,3215.645,0.1107 +1747630800000,3215.645,3220.785,3215.645,3217.805,0.1738 +1747631100000,3217.755,3222.375,3217.735,3220.885,0.1724 +1747631400000,3220.915,3222.565,3217.665,3217.955,0.1925 +1747631700000,3217.925,3218.765,3215.775,3216.705,0.065 +1747632000000,3216.695,3217.895,3215.855,3217.655,0.0776 +1747632300000,3217.715,3218.335,3216.515,3217.685,0.0482 +1747632600000,3217.775,3220.195,3216.905,3218.045,0.1129 +1747632900000,3218.045,3218.675,3216.695,3218.585,0.0983 +1747633200000,3218.565,3219.685,3216.445,3217.545,0.1028 +1747633500000,3217.585,3218.305,3214.695,3216.795,0.1406 +1747633800000,3216.875,3218.965,3216.135,3217.525,0.0985 +1747634100000,3217.475,3224.035,3217.235,3223.745,0.1332 +1747634400000,3223.745,3225.555,3221.965,3224.105,0.4661 +1747634700000,3224.195,3226.605,3224.125,3224.745,0.3764 +1747635000000,3224.745,3227.805,3224.105,3226.685,0.2647 +1747635300000,3226.625,3230.495,3226.625,3230.045,0.295 +1747635600000,3230.005,3231.245,3227.675,3229.745,0.5723 +1747635900000,3229.715,3230.915,3225.245,3226.295,0.3609 +1747636200000,3226.295,3229.005,3225.525,3225.855,0.1024 +1747636500000,3225.555,3226.065,3219.915,3221.305,0.1315 +1747636800000,3221.305,3224.185,3220.885,3222.225,0.1081 +1747637100000,3222.255,3224.355,3220.855,3223.735,0.1718 +1747637400000,3223.755,3224.995,3222.945,3224.045,0.2002 +1747637700000,3224.045,3225.855,3223.475,3223.795,0.2058 +1747638000000,3223.929,3228.435,3223.675,3227.905,0.1253 +1747638300000,3227.975,3230.385,3227.395,3230.225,0.1 +1747638600000,3230.205,3230.465,3228.295,3228.865,0.11 +1747638900000,3228.865,3230.245,3228.085,3229.365,0.081 +1747639200000,3229.365,3231.045,3228.575,3230.405,0.0913 +1747639500000,3230.405,3230.895,3228.195,3229.275,0.1078 +1747639800000,3229.305,3231.065,3227.675,3228.995,0.1066 +1747640100000,3228.925,3233.705,3228.455,3231.325,0.1364 +1747640400000,3231.165,3232.325,3226.115,3231.925,0.2163 +1747640700000,3232.085,3233.425,3230.695,3232.275,0.1285 +1747641000000,3232.245,3234.315,3230.645,3232.365,0.1342 +1747641300000,3232.345,3232.805,3230.875,3232.155,0.072 +1747641600000,3232.225,3233.085,3229.675,3230.135,0.0865 +1747641900000,3230.115,3232.609,3230.095,3231.655,0.0638 +1747642200000,3231.655,3235.735,3231.375,3235.335,0.1062 +1747642500000,3235.355,3238.595,3234.915,3237.425,0.1917 +1747642800000,3237.415,3237.445,3234.265,3236.435,0.0807 +1747643100000,3236.445,3236.445,3233.475,3235.745,0.083 +1747643400000,3235.695,3237.995,3235.185,3235.635,0.0819 +1747643700000,3235.615,3237.545,3233.235,3234.785,0.104 +1747644000000,3234.815,3238.035,3234.665,3237.955,0.0654 +1747644300000,3237.985,3239.705,3237.895,3239.415,0.0731 +1747644600000,3239.915,3242.085,3238.845,3240.905,0.0759 +1747644900000,3240.865,3244.775,3240.865,3244.195,0.1091 +1747645200000,3244.445,3247.385,3244.115,3244.475,0.1092 +1747645500000,3244.715,3245.625,3243.285,3243.285,0.0944 +1747645800000,3243.345,3243.765,3237.665,3240.515,0.1325 +1747646100000,3240.515,3241.295,3233.395,3235.135,0.1209 +1747646400000,3235.085,3238.685,3234.535,3236.785,0.1319 +1747646700000,3236.735,3240.425,3235.855,3239.765,0.1075 +1747647000000,3239.705,3240.805,3238.445,3238.615,0.0936 +1747647300000,3238.685,3240.345,3237.635,3240.225,0.0824 +1747647600000,3240.305,3241.675,3238.685,3238.755,0.0892 +1747647900000,3238.735,3239.695,3237.495,3239.615,0.0658 +1747648200000,3239.745,3241.345,3238.985,3240.565,0.0629 +1747648500000,3240.605,3242.215,3240.285,3241.795,0.0649 +1747648800000,3241.865,3241.925,3235.545,3235.645,0.1114 +1747649100000,3235.575,3239.305,3233.715,3235.685,0.1135 +1747649400000,3235.705,3239.605,3235.265,3239.005,0.0618 +1747649700000,3239.035,3240.125,3236.985,3238.965,0.0703 +1747650000000,3238.955,3239.015,3236.695,3238.525,0.0624 +1747650300000,3238.505,3241.515,3238.425,3240.735,0.0704 +1747650600000,3240.745,3241.155,3238.515,3239.495,0.0719 +1747650900000,3239.565,3241.235,3239.325,3240.545,0.0506 +1747651200000,3240.505,3240.685,3239.315,3239.555,0.0435 +1747651500000,3239.585,3241.795,3239.585,3240.685,0.0562 +1747651800000,3240.655,3244.525,3240.395,3243.615,0.0896 +1747652100000,3243.545,3244.975,3241.305,3241.375,0.2001 +1747652400000,3241.375,3241.915,3238.865,3240.775,0.1634 +1747652700000,3240.725,3243.015,3239.995,3242.665,0.0812 +1747653000000,3242.635,3243.505,3240.445,3243.225,0.0716 +1747653300000,3243.185,3244.115,3242.595,3243.615,0.0475 +1747653600000,3243.645,3244.115,3241.395,3242.185,0.0505 +1747653900000,3242.145,3243.155,3241.275,3241.345,0.0541 +1747654200000,3241.185,3244.965,3241.045,3243.445,0.0587 +1747654500000,3243.465,3245.945,3243.395,3245.565,0.0751 +1747654800000,3245.585,3246.425,3244.485,3245.695,0.082 +1747655100000,3245.675,3248.285,3243.355,3243.655,0.072 +1747655400000,3243.625,3245.435,3243.305,3244.585,0.0819 +1747655700000,3244.575,3245.575,3243.355,3243.595,0.1038 +1747656000000,3243.595,3244.245,3241.585,3242.035,0.1035 +1747656300000,3242.025,3243.985,3239.995,3240.285,0.0821 +1747656600000,3240.595,3242.725,3240.595,3242.535,0.0603 +1747656900000,3242.575,3244.085,3240.395,3240.485,0.0562 +1747657200000,3240.935,3241.885,3237.605,3239.565,0.1171 +1747657500000,3239.585,3242.895,3239.105,3241.065,0.081 +1747657800000,3241.035,3242.455,3237.595,3239.645,0.0944 +1747658100000,3239.665,3242.535,3238.695,3242.485,0.073 +1747658400000,3242.425,3242.815,3241.305,3241.325,0.0673 +1747658700000,3241.029,3241.029,3236.265,3237.905,0.0981 +1747659000000,3237.885,3238.445,3233.445,3233.725,0.1276 +1747659300000,3233.765,3234.495,3228.685,3229.075,0.1434 +1747659600000,3229.245,3230.145,3227.315,3230.055,0.1776 +1747659900000,3230.075,3231.225,3227.615,3230.805,0.1319 +1747660200000,3230.795,3237.645,3230.525,3237.595,0.1559 +1747660500000,3237.625,3241.315,3233.175,3233.865,0.1849 +1747660800000,3233.835,3235.345,3231.975,3233.535,0.1197 +1747661100000,3233.505,3233.905,3229.715,3231.795,0.1086 +1747661400000,3231.765,3232.635,3225.895,3227.535,0.199 +1747661700000,3227.515,3229.795,3224.475,3229.765,0.1986 +1747662000000,3229.855,3232.98,3226.265,3232.345,0.1944 +1747662300000,3232.415,3234.405,3228.065,3229.015,0.1808 +1747662600000,3229.015,3229.275,3225.535,3228.855,0.1805 +1747662900000,3228.725,3231.105,3227.395,3229.825,0.1107 +1747663200000,3229.745,3231.145,3220.825,3222.685,0.2143 +1747663500000,3222.675,3224.175,3216.905,3218.125,0.227 +1747663800000,3218.155,3222.775,3217.035,3222.665,0.1459 +1747664100000,3222.675,3227.625,3222.245,3226.905,0.1324 +1747664400000,3226.805,3229.815,3225.955,3227.625,0.1074 +1747664700000,3227.595,3233.175,3227.265,3231.065,0.1315 +1747665000000,3231.105,3235.825,3231.105,3232.015,0.1379 +1747665300000,3231.945,3232.095,3227.675,3230.375,0.2105 +1747665600000,3230.325,3231.935,3229.115,3229.595,0.1292 +1747665900000,3229.625,3234.775,3229.575,3234.115,0.1366 +1747666200000,3234.135,3235.915,3232.505,3234.705,0.0893 +1747666500000,3234.775,3235.805,3233.425,3233.755,0.1244 +1747666800000,3233.735,3235.605,3232.525,3232.615,0.129 +1747667100000,3232.655,3236.105,3232.105,3233.885,0.0963 +1747667400000,3233.685,3235.925,3233.405,3234.955,0.0781 +1747667700000,3234.935,3235.565,3232.255,3232.295,0.0942 +1747668000000,3232.255,3235.285,3231.655,3235.015,0.0789 +1747668300000,3235.065,3235.525,3233.485,3234.305,0.0915 +1747668600000,3234.335,3235.045,3232.825,3233.195,0.072 +1747668900000,3233.175,3234.075,3232.475,3232.795,0.0593 +1747669200000,3232.735,3233.705,3230.225,3232.265,0.0913 +1747669500000,3232.165,3236.035,3231.885,3235.685,0.0894 +1747669800000,3235.705,3239.605,3234.185,3234.205,0.2242 +1747670100000,3234.175,3234.275,3229.335,3231.355,0.2411 +1747670400000,3231.375,3231.855,3229.245,3230.555,0.1228 +1747670700000,3230.795,3231.195,3228.525,3229.085,0.0635 +1747671000000,3229.115,3230.675,3228.835,3230.375,0.0545 +1747671300000,3230.525,3231.245,3228.425,3229.005,0.0512 +1747671600000,3229.045,3229.205,3227.895,3228.965,0.0528 +1747671900000,3229.055,3229.055,3227.905,3228.715,0.0483 +1747672200000,3228.695,3231.375,3228.455,3231.375,0.0633 +1747672500000,3231.355,3233.325,3231.155,3232.755,0.1048 +1747672800000,3232.745,3233.905,3231.685,3231.685,0.0912 +1747673100000,3231.665,3234.025,3231.085,3233.805,0.1401 +1747673400000,3233.855,3233.965,3232.305,3232.595,0.1037 +1747673700000,3232.615,3232.705,3231.085,3231.505,0.128 +1747674000000,3231.515,3232.135,3229.195,3229.505,0.0782 +1747674300000,3229.525,3229.525,3228.145,3228.485,0.0605 +1747674600000,3228.515,3229.905,3227.325,3229.755,0.1357 +1747674900000,3229.795,3230.845,3228.905,3229.505,0.0601 +1747675200000,3229.515,3229.835,3227.575,3229.185,0.0992 +1747675500000,3229.305,3231.465,3228.925,3230.365,0.1042 +1747675800000,3230.415,3232.945,3229.315,3229.325,0.117 +1747676100000,3229.355,3229.445,3225.395,3225.775,0.0853 +1747676400000,3225.905,3228.495,3225.375,3225.415,0.0691 +1747676700000,3225.535,3229.055,3225.535,3228.235,0.1074 +1747677000000,3228.175,3229.075,3226.395,3227.665,0.0968 +1747677300000,3227.635,3227.735,3226.035,3226.145,0.0528 +1747677600000,3226.115,3227.395,3225.035,3226.955,0.0578 +1747677900000,3226.935,3228.235,3226.795,3227.915,0.0636 +1747678200000,3227.885,3229.385,3227.805,3227.955,0.0691 +1747678500000,3227.875,3230.005,3227.795,3229.865,0.0655 +1747678800000,3229.885,3230.635,3228.595,3230.385,0.0666 +1747679100000,3230.385,3233.875,3230.385,3233.825,0.1013 +1747679400000,3233.845,3234.605,3232.445,3233.185,0.0384 +1747679700000,3233.205,3235.005,3232.985,3234.365,0.0415 +1747680000000,3234.395,3234.395,3232.905,3233.935,0.0957 +1747680300000,3233.939,3234.295,3233.025,3233.475,0.0716 +1747680600000,3233.485,3234.065,3232.715,3234.065,0.093 +1747680900000,3234.065,3234.455,3233.045,3233.265,0.083 +1747681200000,3233.325,3234.325,3233.015,3233.575,0.0755 +1747681500000,3233.575,3234.615,3233.175,3234.575,0.0762 +1747681800000,3234.625,3235.435,3234.115,3235.165,0.0765 +1747682100000,3235.175,3235.665,3233.645,3233.675,0.0602 +1747682400000,3233.695,3234.295,3232.235,3233.115,0.0671 +1747682700000,3233.175,3234.365,3233.145,3234.195,0.0751 +1747683000000,3234.205,3234.205,3232.445,3232.725,0.1211 +1747683300000,3232.325,3233.075,3231.565,3232.515,0.1155 +1747683600000,3232.515,3233.295,3232.215,3232.685,0.1139 +1747683900000,3232.685,3233.785,3232.105,3233.415,0.114 +1747684200000,3233.409,3233.455,3231.445,3232.105,0.1532 +1747684500000,3232.055,3233.565,3232.045,3232.855,0.1792 +1747684800000,3232.895,3233.655,3232.175,3232.765,0.0712 +1747685100000,3232.645,3232.755,3231.665,3231.965,0.0377 +1747685400000,3232.015,3232.755,3231.505,3231.855,0.0415 +1747685700000,3231.975,3232.035,3230.885,3231.035,0.0268 +1747686000000,3231.035,3231.035,3229.485,3230.945,0.0528 +1747686300000,3230.865,3230.935,3229.135,3229.365,0.0395 +1747686600000,3229.345,3229.495,3228.355,3228.865,0.0326 +1747686900000,3228.815,3229.725,3227.775,3229.565,0.0538 +1747687200000,3229.575,3230.835,3229.235,3230.825,0.048 +1747687500000,3230.805,3231.835,3230.215,3230.715,0.066 +1747687800000,3230.725,3231.735,3229.465,3230.435,0.0701 +1747688100000,3230.465,3230.725,3229.205,3229.205,0.0465 +1747692000000,3229.345,3230.565,3227.045,3227.715,0.1422 +1747692300000,3227.715,3229.925,3227.485,3229.415,0.0569 +1747692600000,3229.155,3230.005,3226.335,3226.465,0.0687 +1747692900000,3226.275,3226.565,3224.475,3225.635,0.0409 +1747693200000,3225.635,3226.825,3225.385,3225.575,0.0232 +1747693500000,3225.605,3227.035,3225.305,3226.575,0.0221 +1747693800000,3226.525,3227.295,3225.875,3226.275,0.0217 +1747694100000,3226.315,3226.895,3225.075,3225.705,0.0258 +1747694400000,3225.705,3226.925,3224.905,3226.065,0.0281 +1747694700000,3226.065,3226.665,3224.835,3225.545,0.0331 +1747695000000,3225.565,3226.165,3224.245,3225.805,0.04 +1747695300000,3225.835,3226.645,3225.765,3226.425,0.0393 +1747695600000,3226.419,3227.025,3225.485,3225.565,0.0841 +1747695900000,3225.765,3225.965,3221.965,3223.165,0.1846 +1747696200000,3222.985,3223.865,3220.655,3220.865,0.0517 +1747696500000,3220.885,3222.595,3220.685,3222.465,0.0358 +1747696800000,3222.525,3223.885,3222.355,3223.415,0.0269 +1747697100000,3223.385,3223.695,3221.565,3222.065,0.0222 +1747697400000,3222.045,3222.175,3219.065,3220.875,0.1142 +1747697700000,3220.905,3222.155,3218.705,3220.085,0.0471 +1747698000000,3220.165,3222.335,3219.605,3222.045,0.0611 +1747698300000,3222.025,3223.295,3221.545,3223.005,0.0478 +1747698600000,3223.055,3223.715,3221.885,3222.245,0.0367 +1747698900000,3222.255,3222.545,3221.765,3222.195,0.03 +1747699200000,3222.225,3223.875,3221.355,3223.575,0.1244 +1747699500000,3223.495,3223.755,3221.785,3222.665,0.0805 +1747699800000,3222.725,3223.825,3220.115,3220.225,0.0927 +1747700100000,3220.175,3220.715,3218.215,3218.755,0.103 +1747700400000,3218.785,3219.415,3217.245,3218.075,0.1158 +1747700700000,3218.105,3219.535,3216.775,3218.865,0.1756 +1747701000000,3218.865,3220.845,3215.375,3215.375,0.3447 +1747701300000,3215.335,3216.885,3213.795,3214.195,0.1955 +1747701600000,3214.215,3220.745,3214.195,3220.585,0.1557 +1747701900000,3220.615,3222.945,3219.895,3221.315,0.2323 +1747702200000,3221.309,3221.309,3218.705,3220.195,0.2243 +1747702500000,3220.275,3222.495,3220.085,3222.465,0.0998 +1747702800000,3222.935,3228.305,3222.595,3228.265,0.219 +1747703100000,3228.305,3229.225,3223.515,3226.975,0.4077 +1747703400000,3226.965,3229.279,3225.555,3227.815,0.6837 +1747703700000,3227.895,3230.215,3227.095,3229.449,0.2881 +1747704000000,3229.395,3229.395,3222.585,3222.925,0.633 +1747704300000,3222.875,3226.495,3222.685,3225.365,0.3412 +1747704600000,3225.405,3229.225,3224.945,3228.325,0.1271 +1747704900000,3228.325,3232.215,3226.875,3232.085,0.2911 +1747705200000,3232.135,3232.445,3226.795,3226.965,0.4032 +1747705500000,3227.055,3227.055,3225.355,3226.445,0.3331 +1747705800000,3226.395,3227.025,3222.875,3223.235,0.2053 +1747706100000,3223.295,3223.335,3220.255,3220.985,0.2084 +1747706400000,3221.045,3222.865,3219.025,3221.725,0.1749 +1747706700000,3221.725,3221.755,3215.285,3215.485,0.1555 +1747707000000,3215.495,3216.495,3213.505,3215.675,0.2794 +1747707300000,3215.615,3216.805,3211.415,3211.425,0.3152 +1747707600000,3211.415,3216.325,3210.475,3212.425,0.5764 +1747707900000,3212.495,3213.915,3210.315,3210.655,0.5523 +1747708200000,3210.655,3213.605,3209.845,3211.155,0.3795 +1747708500000,3211.145,3213.575,3209.765,3210.075,0.3899 +1747708800000,3210.185,3210.595,3207.495,3209.935,0.6039 +1747709100000,3209.935,3211.045,3206.315,3210.385,0.3259 +1747709400000,3210.405,3212.485,3209.005,3210.285,0.2063 +1747709700000,3210.285,3211.415,3206.135,3206.345,0.277 +1747710000000,3206.415,3207.705,3204.205,3207.645,0.5803 +1747710300000,3207.675,3210.895,3206.825,3210.065,0.2409 +1747710600000,3210.015,3212.325,3209.465,3210.985,0.1172 +1747710900000,3211.045,3213.665,3209.875,3212.655,0.1262 +1747711200000,3212.655,3213.915,3212.545,3212.915,0.0628 +1747711500000,3212.965,3213.325,3211.525,3212.415,0.0676 +1747711800000,3212.465,3212.565,3209.075,3209.525,0.1583 +1747712100000,3209.525,3210.175,3206.755,3209.785,0.1705 +1747712400000,3209.785,3213.485,3208.835,3211.525,0.2026 +1747712700000,3211.595,3213.565,3211.485,3212.005,0.0693 +1747713000000,3212.005,3212.155,3210.425,3211.865,0.0569 +1747713300000,3211.835,3212.495,3210.525,3211.275,0.0479 +1747713600000,3211.215,3212.925,3211.085,3212.695,0.0622 +1747713900000,3212.645,3213.165,3211.935,3212.505,0.0616 +1747714200000,3212.505,3213.955,3212.055,3213.115,0.0539 +1747714500000,3213.115,3214.185,3212.475,3213.135,0.097 +1747714800000,3212.925,3214.705,3212.425,3213.375,0.1833 +1747715100000,3213.455,3214.715,3210.895,3212.765,0.1724 +1747715400000,3212.725,3212.985,3211.025,3212.805,0.1736 +1747715700000,3212.845,3213.695,3211.015,3211.995,0.0983 +1747716000000,3211.915,3213.625,3211.755,3212.485,0.1154 +1747716300000,3212.495,3214.305,3212.455,3214.305,0.0967 +1747716600000,3214.295,3217.155,3213.865,3216.935,0.1455 +1747716900000,3216.925,3217.795,3216.445,3216.935,0.1593 +1747717200000,3216.915,3218.735,3214.045,3216.525,0.4186 +1747717500000,3216.505,3219.575,3216.405,3217.605,0.2403 +1747717800000,3217.575,3217.795,3214.375,3215.005,0.1959 +1747718100000,3214.975,3216.095,3214.825,3215.935,0.1993 +1747718400000,3215.935,3216.685,3213.735,3214.645,0.2457 +1747718700000,3214.725,3216.555,3213.535,3215.205,0.2966 +1747719000000,3215.275,3218.195,3214.855,3215.015,0.4018 +1747719300000,3215.035,3215.565,3211.095,3211.345,0.3905 +1747719600000,3210.945,3212.665,3210.115,3211.395,0.1626 +1747719900000,3211.365,3213.145,3209.615,3211.615,0.2337 +1747720200000,3211.545,3213.395,3210.055,3210.955,0.134 +1747720500000,3210.915,3214.145,3210.385,3213.675,0.1896 +1747720800000,3213.675,3213.965,3209.155,3210.935,0.414 +1747721100000,3210.875,3216.675,3210.435,3216.315,0.2291 +1747721400000,3216.205,3218.185,3215.865,3216.615,0.3212 +1747721700000,3216.795,3219.015,3215.495,3218.595,0.3899 +1747722000000,3218.595,3218.715,3214.365,3214.935,0.1995 +1747722300000,3214.875,3215.275,3213.205,3215.125,0.1194 +1747722600000,3215.105,3215.385,3211.775,3212.945,0.1182 +1747722900000,3212.925,3212.925,3209.815,3210.405,0.1115 +1747723200000,3210.315,3211.235,3208.575,3209.955,0.0987 +1747723500000,3209.935,3210.405,3209.235,3209.985,0.084 +1747723800000,3210.015,3210.605,3208.265,3208.445,0.2353 +1747724100000,3208.445,3210.185,3208.445,3209.425,0.197 +1747724400000,3209.425,3211.185,3207.665,3210.975,0.2287 +1747724700000,3211.005,3212.805,3210.395,3212.195,0.1124 +1747725000000,3212.065,3212.175,3209.175,3210.275,0.1844 +1747725300000,3210.305,3213.435,3210.275,3212.015,0.1038 +1747725600000,3211.995,3215.235,3211.275,3214.695,0.0857 +1747725900000,3214.635,3217.165,3214.485,3215.815,0.0784 +1747726200000,3215.845,3216.305,3214.455,3215.055,0.0628 +1747726500000,3215.075,3221.245,3214.495,3221.145,0.1024 +1747726800000,3221.165,3223.475,3220.465,3222.105,0.1207 +1747727100000,3222.045,3224.345,3219.955,3222.775,0.1036 +1747727400000,3222.755,3224.655,3221.815,3224.225,0.0652 +1747727700000,3224.265,3225.135,3222.225,3222.575,0.0833 +1747728000000,3222.559,3223.725,3221.365,3221.705,0.0724 +1747728300000,3221.725,3224.105,3221.195,3222.445,0.1051 +1747728600000,3222.405,3222.405,3218.875,3219.955,0.1012 +1747728900000,3220.025,3221.855,3219.965,3221.075,0.0815 +1747729200000,3221.045,3222.425,3219.695,3219.835,0.0662 +1747729500000,3219.865,3222.035,3218.059,3221.955,0.1155 +1747729800000,3221.915,3225.515,3221.865,3224.965,0.1524 +1747730100000,3224.985,3227.875,3222.935,3227.505,0.1962 +1747730400000,3227.475,3228.335,3225.935,3227.405,0.1655 +1747730700000,3227.405,3230.095,3227.405,3229.015,0.1231 +1747731000000,3228.935,3230.605,3228.185,3230.575,0.1253 +1747731300000,3230.585,3235.845,3230.555,3235.615,0.1337 +1747731600000,3235.615,3237.515,3230.175,3232.215,0.2427 +1747731900000,3232.275,3235.675,3230.885,3235.325,0.1557 +1747732200000,3235.295,3235.555,3232.915,3233.075,0.1228 +1747732500000,3233.255,3236.415,3233.085,3236.045,0.0877 +1747732800000,3236.015,3237.265,3234.945,3236.275,0.1662 +1747733100000,3236.295,3239.235,3235.185,3235.785,0.2463 +1747733400000,3235.785,3238.535,3234.845,3236.645,0.2911 +1747733700000,3236.645,3238.265,3235.305,3235.485,0.0895 +1747734000000,3235.525,3235.925,3232.785,3234.775,0.1164 +1747734300000,3234.735,3234.865,3233.335,3234.035,0.0978 +1747734600000,3234.055,3235.505,3233.765,3235.185,0.095 +1747734900000,3235.205,3236.795,3234.745,3236.115,0.0701 +1747735200000,3236.095,3236.585,3235.405,3235.645,0.0804 +1747735500000,3235.585,3235.745,3233.375,3233.885,0.1115 +1747735800000,3233.915,3234.325,3232.005,3233.935,0.065 +1747736100000,3233.985,3234.515,3233.625,3234.175,0.062 +1747736400000,3234.195,3234.265,3231.575,3232.785,0.0859 +1747736700000,3232.745,3233.965,3232.585,3233.125,0.0715 +1747737000000,3233.155,3234.365,3232.825,3234.105,0.0911 +1747737300000,3234.105,3234.145,3232.515,3233.175,0.087 +1747737600000,3233.175,3236.245,3233.115,3235.815,0.1155 +1747737900000,3235.815,3238.195,3235.815,3238.025,0.1405 +1747738200000,3238.045,3238.125,3235.405,3235.605,0.1629 +1747738500000,3235.535,3236.245,3234.725,3235.035,0.1083 +1747738800000,3235.035,3237.915,3234.915,3237.855,0.0992 +1747739100000,3237.885,3238.195,3236.235,3236.695,0.0905 +1747739400000,3236.615,3238.525,3236.615,3237.985,0.0727 +1747739700000,3237.985,3240.475,3237.875,3240.025,0.0998 +1747740000000,3240.025,3240.195,3237.085,3238.735,0.1211 +1747740300000,3238.705,3239.695,3238.035,3239.525,0.0496 +1747740600000,3239.505,3239.505,3236.835,3239.045,0.0704 +1747740900000,3239.265,3240.825,3237.885,3240.445,0.1117 +1747741200000,3240.425,3241.015,3238.625,3238.625,0.0623 +1747741500000,3238.655,3239.485,3237.965,3239.455,0.057 +1747741800000,3239.445,3241.265,3239.235,3239.765,0.056 +1747742100000,3239.815,3241.425,3239.215,3241.005,0.0676 +1747742400000,3240.905,3241.915,3239.865,3240.555,0.1627 +1747742700000,3240.465,3241.095,3238.645,3238.675,0.129 +1747743000000,3238.655,3238.655,3235.815,3236.255,0.1855 +1747743300000,3236.145,3236.535,3234.445,3234.725,0.1519 +1747743600000,3234.795,3238.005,3234.215,3237.085,0.2053 +1747743900000,3237.085,3241.355,3236.995,3241.095,0.1887 +1747744200000,3241.175,3248.065,3241.015,3247.785,0.3274 +1747744500000,3247.815,3250.525,3244.675,3248.155,0.3514 +1747744800000,3248.155,3248.665,3244.575,3245.795,0.2776 +1747745100000,3245.795,3247.385,3243.205,3245.345,0.199 +1747745400000,3245.405,3247.445,3244.155,3246.245,0.1391 +1747745700000,3246.305,3246.785,3240.515,3242.505,0.137 +1747746000000,3242.185,3242.195,3235.465,3235.735,0.1899 +1747746300000,3235.855,3236.615,3232.615,3235.765,0.1722 +1747746600000,3235.805,3237.765,3233.655,3236.155,0.1615 +1747746900000,3236.195,3238.475,3234.565,3235.695,0.1961 +1747747200000,3235.665,3238.405,3235.545,3237.135,0.1487 +1747747500000,3237.145,3238.715,3235.865,3236.915,0.126 +1747747800000,3236.755,3241.085,3236.275,3241.015,0.2325 +1747748100000,3241.065,3245.385,3240.495,3241.195,0.2686 +1747748400000,3241.215,3243.625,3239.855,3241.265,0.1983 +1747748700000,3241.235,3248.025,3241.105,3247.705,0.2186 +1747749000000,3247.675,3249.235,3244.125,3247.765,0.3094 +1747749300000,3247.705,3261.305,3245.715,3261.015,0.3435 +1747749600000,3261.015,3271.075,3260.095,3270.345,0.363 +1747749900000,3270.405,3279.045,3270.005,3275.565,0.3541 +1747750200000,3275.625,3281.045,3273.785,3278.335,0.4682 +1747750500000,3278.325,3282.339,3275.955,3281.985,0.6573 +1747750800000,3282.135,3284.815,3277.565,3283.935,0.4843 +1747751100000,3284.005,3285.535,3278.695,3279.685,0.3346 +1747751400000,3279.685,3284.095,3278.385,3279.225,0.3525 +1747751700000,3279.235,3282.015,3274.175,3281.905,0.6036 +1747752000000,3281.985,3285.065,3280.865,3281.455,0.2699 +1747752300000,3281.465,3281.495,3278.995,3280.415,0.1992 +1747752600000,3280.455,3283.885,3280.175,3282.435,0.1781 +1747752900000,3282.465,3282.775,3280.915,3282.305,0.1365 +1747753200000,3282.305,3283.345,3277.095,3277.255,0.2335 +1747753500000,3277.305,3277.505,3273.145,3275.535,0.231 +1747753800000,3275.485,3279.475,3274.985,3278.915,0.2025 +1747754100000,3278.825,3282.265,3278.465,3280.075,0.1975 +1747754400000,3280.115,3280.985,3276.175,3278.785,0.1712 +1747754700000,3278.535,3281.145,3277.125,3277.755,0.1646 +1747755000000,3277.785,3279.375,3275.995,3276.695,0.1199 +1747755300000,3276.675,3278.035,3276.305,3277.435,0.0827 +1747755600000,3277.385,3280.965,3276.925,3280.225,0.0946 +1747755900000,3280.145,3281.375,3275.915,3278.415,0.1134 +1747756200000,3278.345,3278.755,3276.745,3278.095,0.104 +1747756500000,3278.075,3278.325,3276.495,3277.025,0.1066 +1747756800000,3277.005,3279.995,3276.885,3279.535,0.1028 +1747757100000,3279.495,3282.265,3278.225,3281.105,0.0991 +1747757400000,3281.075,3281.845,3280.305,3280.745,0.084 +1747757700000,3280.745,3282.305,3279.345,3280.895,0.0879 +1747758000000,3280.975,3281.665,3279.755,3280.135,0.0934 +1747758300000,3280.195,3280.335,3278.155,3278.165,0.0825 +1747758600000,3278.215,3279.145,3277.075,3277.875,0.1131 +1747758900000,3277.945,3278.055,3274.995,3275.775,0.0978 +1747759200000,3275.815,3279.675,3275.745,3279.605,0.1098 +1747759500000,3279.605,3280.015,3276.975,3277.825,0.098 +1747759800000,3277.765,3279.665,3276.535,3279.665,0.0957 +1747760100000,3279.615,3280.075,3278.355,3278.615,0.0881 +1747760400000,3278.575,3279.685,3278.115,3279.455,0.0882 +1747760700000,3279.575,3281.625,3279.195,3281.195,0.0823 +1747761000000,3281.215,3283.215,3280.685,3280.875,0.0931 +1747761300000,3280.895,3283.585,3280.395,3283.445,0.0894 +1747761600000,3283.475,3285.005,3282.995,3284.355,0.0999 +1747761900000,3284.315,3284.345,3280.095,3282.125,0.1137 +1747762200000,3282.095,3284.525,3281.875,3284.235,0.098 +1747762500000,3284.345,3286.355,3283.425,3286.305,0.1553 +1747762800000,3286.355,3286.395,3283.425,3284.555,0.1058 +1747763100000,3284.445,3285.325,3283.895,3284.925,0.101 +1747763400000,3284.945,3287.595,3284.705,3285.995,0.1026 +1747763700000,3286.035,3287.735,3285.275,3286.255,0.1111 +1747764000000,3286.285,3287.135,3285.135,3285.575,0.083 +1747764300000,3285.475,3286.905,3284.895,3286.905,0.0668 +1747764600000,3286.955,3287.255,3285.555,3285.945,0.1 +1747764900000,3286.045,3286.155,3283.925,3284.235,0.1599 +1747765200000,3284.275,3287.205,3284.085,3286.985,0.1946 +1747765500000,3286.965,3289.415,3286.715,3288.125,0.1814 +1747765800000,3288.175,3288.365,3286.025,3287.625,0.0986 +1747766100000,3287.575,3288.115,3286.625,3287.445,0.1356 +1747766400000,3287.445,3288.375,3286.605,3287.285,0.1152 +1747766700000,3287.355,3288.775,3287.295,3288.435,0.1595 +1747767000000,3288.405,3288.505,3287.135,3288.155,0.1324 +1747767300000,3288.195,3288.405,3287.505,3287.505,0.1348 +1747767600000,3287.595,3288.815,3287.115,3287.615,0.1769 +1747767900000,3287.615,3288.365,3287.065,3287.715,0.1689 +1747768200000,3287.675,3288.695,3287.035,3288.055,0.1436 +1747768500000,3288.125,3289.685,3287.715,3288.885,0.1355 +1747768800000,3289.045,3290.725,3288.375,3290.405,0.1531 +1747769100000,3290.165,3290.215,3288.615,3289.665,0.1701 +1747769400000,3289.665,3290.375,3289.155,3289.595,0.1804 +1747769700000,3289.645,3290.295,3289.045,3289.925,0.1266 +1747770000000,3289.925,3291.705,3289.535,3290.815,0.1288 +1747770300000,3290.815,3294.225,3290.695,3294.095,0.1277 +1747770600000,3294.145,3294.435,3291.935,3292.865,0.1501 +1747770900000,3292.845,3295.015,3292.675,3294.005,0.2403 +1747771200000,3293.985,3295.055,3293.365,3294.475,0.1509 +1747771500000,3294.625,3295.015,3293.765,3294.985,0.1068 +1747771800000,3295.005,3295.465,3294.455,3295.075,0.0779 +1747772100000,3295.125,3295.125,3294.295,3294.585,0.0744 +1747772400000,3294.429,3294.805,3293.545,3293.685,0.0856 +1747772700000,3293.715,3293.725,3289.915,3290.395,0.1951 +1747773000000,3290.395,3291.645,3289.295,3289.445,0.1572 +1747773300000,3289.439,3290.185,3289.195,3290.125,0.1182 +1747773600000,3290.125,3290.905,3289.495,3290.225,0.0666 +1747773900000,3290.225,3291.045,3289.785,3290.085,0.0461 +1747774200000,3290.085,3290.665,3289.475,3289.885,0.0452 +1747774500000,3289.975,3290.295,3289.405,3289.785,0.0469 +1747778400000,3290.145,3292.675,3289.765,3292.125,0.1141 +1747778700000,3292.135,3299.635,3291.995,3298.285,0.1884 +1747779000000,3298.535,3303.765,3297.965,3299.365,0.2457 +1747779300000,3299.315,3300.915,3296.245,3300.535,0.1521 +1747779600000,3300.615,3300.685,3296.285,3298.855,0.105 +1747779900000,3298.955,3299.505,3294.995,3295.695,0.1052 +1747780200000,3295.665,3297.305,3294.065,3294.535,0.232 +1747780500000,3294.575,3296.795,3294.575,3295.975,0.191 +1747780800000,3296.265,3297.365,3292.555,3292.835,0.2541 +1747781100000,3292.855,3295.625,3292.855,3295.575,0.1073 +1747781400000,3295.495,3297.545,3294.735,3297.145,0.1475 +1747781700000,3297.085,3297.895,3295.945,3296.585,0.1566 +1747782000000,3296.445,3296.535,3289.075,3290.915,0.3683 +1747782300000,3290.725,3291.565,3289.595,3290.455,0.229 +1747782600000,3290.325,3292.935,3288.905,3292.275,0.0827 +1747782900000,3292.315,3292.745,3290.075,3290.625,0.0459 +1747783200000,3290.625,3291.995,3290.025,3291.165,0.0353 +1747783500000,3291.505,3293.255,3290.505,3291.925,0.0489 +1747783800000,3291.895,3292.795,3288.355,3289.875,0.0956 +1747784100000,3289.845,3291.375,3288.835,3291.375,0.0482 +1747784400000,3291.395,3292.315,3291.035,3291.785,0.0382 +1747784700000,3291.815,3292.145,3290.595,3291.595,0.0629 +1747785000000,3291.495,3291.925,3290.625,3291.635,0.0498 +1747785300000,3291.605,3291.965,3290.195,3290.435,0.0775 +1747785600000,3290.385,3292.075,3288.715,3291.935,0.101 +1747785900000,3291.965,3293.135,3291.235,3292.935,0.0625 +1747786200000,3293.125,3296.125,3292.795,3294.345,0.1009 +1747786500000,3294.355,3294.565,3292.925,3293.195,0.0741 +1747786800000,3293.245,3295.495,3292.155,3294.515,0.097 +1747787100000,3294.585,3296.975,3293.755,3295.515,0.1035 +1747787400000,3295.585,3299.835,3295.565,3299.525,0.2244 +1747787700000,3299.495,3303.385,3299.265,3303.255,0.1758 +1747788000000,3303.245,3303.955,3300.245,3301.855,0.3999 +1747788300000,3301.915,3303.555,3300.295,3301.345,0.1727 +1747788600000,3301.335,3303.295,3300.615,3301.995,0.1968 +1747788900000,3301.875,3303.425,3300.375,3303.185,0.1091 +1747789200000,3303.125,3314.485,3302.435,3303.055,0.9916 +1747789500000,3303.095,3307.845,3299.415,3303.435,0.6462 +1747789800000,3303.295,3305.135,3297.085,3297.475,0.2788 +1747790100000,3297.425,3298.565,3293.045,3293.235,0.1972 +1747790400000,3293.255,3293.925,3286.585,3287.045,0.3085 +1747790700000,3286.995,3290.095,3285.105,3289.165,0.3422 +1747791000000,3289.165,3290.385,3286.185,3289.365,0.3161 +1747791300000,3289.335,3292.625,3287.475,3292.455,0.1819 +1747791600000,3292.455,3295.505,3290.675,3293.805,0.2191 +1747791900000,3293.845,3297.445,3292.085,3296.305,0.2226 +1747792200000,3296.255,3297.515,3294.745,3296.695,0.1694 +1747792500000,3296.755,3299.035,3294.035,3294.055,0.1718 +1747792800000,3294.055,3294.935,3288.995,3292.855,0.3815 +1747793100000,3292.935,3295.605,3292.935,3294.445,0.1954 +1747793400000,3294.465,3298.045,3292.645,3297.405,0.1762 +1747793700000,3297.375,3297.375,3293.795,3294.045,0.1504 +1747794000000,3294.095,3294.845,3291.565,3293.985,0.1265 +1747794300000,3293.945,3296.085,3292.685,3294.095,0.1746 +1747794600000,3294.065,3296.945,3293.055,3296.935,0.1636 +1747794900000,3296.915,3299.225,3293.075,3299.085,0.1989 +1747795200000,3299.125,3304.645,3299.035,3303.365,0.2161 +1747795500000,3303.545,3304.825,3302.065,3302.165,0.1446 +1747795800000,3302.125,3302.865,3299.765,3302.705,0.3077 +1747796100000,3302.685,3304.495,3299.845,3301.365,0.2753 +1747796400000,3301.345,3301.735,3298.905,3300.495,0.211 +1747796700000,3300.525,3301.835,3299.725,3299.915,0.1715 +1747797000000,3299.915,3303.525,3299.585,3302.855,0.1904 +1747797300000,3302.855,3304.255,3301.765,3302.945,0.1744 +1747797600000,3302.845,3305.435,3302.225,3304.685,0.3191 +1747797900000,3304.715,3307.925,3303.755,3307.345,0.3537 +1747798200000,3307.335,3308.185,3305.415,3306.145,0.325 +1747798500000,3305.675,3307.435,3305.375,3307.245,0.2065 +1747798800000,3307.115,3307.505,3306.035,3306.755,0.1437 +1747799100000,3307.015,3309.425,3305.155,3309.395,0.1868 +1747799400000,3309.395,3309.575,3307.595,3308.605,0.2663 +1747799700000,3308.605,3308.995,3306.765,3307.515,0.3246 +1747800000000,3307.515,3308.215,3304.695,3305.095,0.3556 +1747800300000,3305.115,3306.295,3304.155,3305.965,0.3839 +1747800600000,3306.015,3306.535,3304.775,3304.925,0.1699 +1747800900000,3304.925,3306.895,3304.825,3305.745,0.149 +1747801200000,3305.815,3306.245,3302.455,3302.815,0.199 +1747801500000,3302.815,3304.175,3302.465,3304.045,0.1857 +1747801800000,3303.895,3304.125,3301.845,3302.835,0.137 +1747802100000,3302.875,3305.025,3302.505,3304.675,0.1117 +1747802400000,3304.635,3306.265,3302.885,3304.345,0.2593 +1747802700000,3304.375,3305.985,3304.175,3305.625,0.1638 +1747803000000,3305.585,3305.615,3303.335,3303.535,0.1255 +1747803300000,3303.495,3303.655,3300.865,3301.915,0.185 +1747803600000,3301.865,3301.885,3299.985,3301.035,0.2061 +1747803900000,3301.015,3301.125,3298.145,3299.945,0.1209 +1747804200000,3299.965,3301.265,3299.135,3299.665,0.1421 +1747804500000,3299.515,3300.025,3298.655,3299.175,0.1728 +1747804800000,3299.085,3301.535,3298.865,3300.795,0.1672 +1747805100000,3300.695,3302.685,3300.235,3302.325,0.1635 +1747805400000,3302.365,3303.895,3300.135,3301.185,0.2585 +1747805700000,3301.225,3304.605,3300.525,3304.345,0.1559 +1747806000000,3304.255,3313.005,3304.255,3312.385,0.3649 +1747806300000,3312.375,3315.355,3310.685,3312.645,0.2952 +1747806600000,3312.595,3319.325,3312.115,3316.805,0.2222 +1747806900000,3316.705,3317.335,3314.325,3316.005,0.1931 +1747807200000,3316.025,3317.095,3311.865,3313.155,0.3655 +1747807500000,3313.185,3314.565,3310.895,3310.895,0.2936 +1747807800000,3310.865,3314.575,3310.595,3314.285,0.2928 +1747808100000,3314.315,3315.625,3312.985,3314.485,0.1583 +1747808400000,3314.485,3316.435,3312.175,3315.155,0.1411 +1747808700000,3315.155,3318.335,3314.965,3318.335,0.1552 +1747809000000,3318.375,3319.085,3314.825,3317.815,0.1827 +1747809300000,3317.845,3319.405,3315.595,3317.895,0.1147 +1747809600000,3318.075,3320.015,3317.375,3319.025,0.1653 +1747809900000,3318.985,3319.575,3316.015,3316.605,0.1718 +1747810200000,3316.625,3320.005,3316.345,3319.945,0.137 +1747810500000,3320.095,3320.455,3318.415,3319.915,0.1645 +1747810800000,3319.855,3319.915,3314.575,3315.725,0.1483 +1747811100000,3315.775,3315.995,3313.075,3314.135,0.1391 +1747811400000,3314.155,3314.655,3311.085,3311.415,0.1202 +1747811700000,3311.415,3312.895,3309.215,3309.685,0.1347 +1747812000000,3309.625,3313.535,3307.965,3312.425,0.1305 +1747812300000,3312.465,3313.245,3310.015,3312.405,0.0923 +1747812600000,3312.445,3314.745,3312.055,3312.195,0.074 +1747812900000,3312.225,3314.515,3311.045,3314.125,0.0763 +1747813200000,3314.165,3315.165,3312.145,3314.405,0.09 +1747813500000,3314.175,3314.175,3309.305,3309.815,0.1167 +1747813800000,3309.835,3310.105,3307.705,3309.225,0.1172 +1747814100000,3309.265,3310.225,3307.285,3309.585,0.1619 +1747814400000,3309.605,3310.855,3308.015,3309.085,0.0963 +1747814700000,3309.015,3309.715,3305.805,3306.645,0.1178 +1747815000000,3306.665,3306.985,3303.725,3305.055,0.0979 +1747815300000,3305.085,3308.285,3304.235,3308.025,0.0893 +1747815600000,3308.145,3309.665,3308.055,3308.985,0.0685 +1747815900000,3308.855,3309.285,3306.455,3306.815,0.1237 +1747816200000,3306.845,3308.205,3305.405,3307.495,0.0689 +1747816500000,3307.475,3309.795,3306.915,3309.445,0.068 +1747816800000,3309.475,3312.085,3308.845,3308.845,0.1981 +1747817100000,3308.845,3309.795,3308.215,3309.025,0.2367 +1747817400000,3308.955,3309.485,3307.545,3308.925,0.1584 +1747817700000,3308.945,3310.335,3307.835,3308.115,0.1049 +1747818000000,3308.135,3310.835,3306.625,3310.365,0.192 +1747818300000,3310.455,3311.145,3309.775,3309.775,0.0619 +1747818600000,3309.445,3309.445,3307.265,3307.398,0.0901 +1747818900000,3307.398,3308.698,3307.115,3307.998,0.0756 +1747819200000,3307.965,3309.948,3307.835,3309.848,0.0858 +1747819500000,3309.868,3311.805,3309.665,3310.475,0.0915 +1747819800000,3310.455,3312.098,3309.138,3310.798,0.1863 +1747820100000,3310.645,3311.835,3307.755,3308.398,0.1324 +1747820400000,3308.398,3309.205,3307.298,3307.298,0.1164 +1747820700000,3307.298,3310.135,3306.835,3309.775,0.0754 +1747821000000,3310.005,3311.448,3309.275,3310.615,0.0829 +1747821300000,3310.575,3313.345,3310.325,3313.345,0.075 +1747821600000,3313.365,3313.915,3311.785,3312.225,0.0914 +1747821900000,3312.185,3312.445,3311.025,3311.825,0.0541 +1747822200000,3311.665,3312.215,3310.505,3311.125,0.0608 +1747822500000,3311.125,3313.945,3310.855,3313.848,0.0652 +1747822800000,3313.848,3317.445,3313.475,3315.985,0.134 +1747823100000,3315.935,3317.598,3315.865,3316.205,0.1037 +1747823400000,3316.205,3318.105,3314.625,3317.165,0.1337 +1747823700000,3317.145,3317.435,3315.895,3315.895,0.0972 +1747824000000,3315.815,3316.685,3310.785,3310.839,0.1503 +1747824300000,3310.848,3310.998,3308.735,3308.825,0.1268 +1747824600000,3308.865,3310.965,3308.475,3310.615,0.1299 +1747824900000,3310.645,3312.175,3309.925,3311.595,0.1038 +1747825200000,3311.765,3316.198,3311.715,3315.075,0.1077 +1747825500000,3315.055,3315.235,3311.485,3312.125,0.1003 +1747825800000,3312.105,3312.198,3308.335,3309.645,0.1012 +1747826100000,3309.665,3311.425,3309.135,3311.245,0.0946 +1747826400000,3311.215,3312.155,3309.975,3311.465,0.0739 +1747826700000,3311.425,3312.435,3310.055,3312.405,0.0697 +1747827000000,3312.425,3312.865,3308.665,3308.795,0.0911 +1747827300000,3308.735,3309.935,3307.355,3308.905,0.0884 +1747827600000,3308.905,3308.955,3306.445,3307.515,0.1041 +1747827900000,3307.485,3308.835,3306.265,3308.698,0.1461 +1747828200000,3308.538,3312.148,3308.095,3310.748,0.1598 +1747828500000,3310.758,3310.995,3307.435,3310.995,0.1603 +1747828800000,3310.995,3312.445,3307.705,3310.935,0.2472 +1747829100000,3310.935,3311.705,3308.605,3308.845,0.1956 +1747829400000,3308.845,3311.535,3308.135,3309.485,0.176 +1747829700000,3309.595,3311.365,3307.195,3308.478,0.1807 +1747830000000,3308.338,3308.498,3301.485,3302.395,0.2853 +1747830300000,3302.305,3304.055,3290.668,3295.635,0.2869 +1747830600000,3295.655,3297.675,3291.398,3293.948,0.2886 +1747830900000,3293.935,3298.305,3290.698,3297.698,0.306 +1747831200000,3297.675,3299.298,3295.785,3298.695,0.2172 +1747831500000,3298.715,3300.325,3296.948,3299.745,0.1697 +1747831800000,3299.785,3302.725,3299.538,3302.498,0.1522 +1747832100000,3302.465,3303.848,3299.845,3302.445,0.1487 +1747832400000,3302.505,3306.125,3302.505,3304.095,0.2203 +1747832700000,3304.105,3305.698,3300.125,3302.795,0.1792 +1747833000000,3302.798,3305.615,3299.685,3305.425,0.215 +1747833300000,3305.405,3307.048,3303.868,3305.798,0.279 +1747833600000,3305.798,3307.198,3302.998,3303.725,0.1789 +1747833900000,3303.535,3304.455,3300.245,3304.155,0.1321 +1747834200000,3304.195,3309.069,3304.195,3308.048,0.2768 +1747834500000,3308.035,3309.348,3301.005,3303.445,0.2808 +1747834800000,3303.485,3306.448,3301.948,3304.925,0.1871 +1747835100000,3304.885,3306.235,3298.528,3300.845,0.2564 +1747835400000,3300.865,3301.265,3295.108,3300.505,0.2445 +1747835700000,3300.555,3304.825,3300.225,3303.455,0.224 +1747836000000,3303.435,3303.805,3295.045,3297.855,0.3058 +1747836300000,3297.895,3301.548,3296.538,3297.825,0.3665 +1747836600000,3297.818,3299.875,3295.885,3298.545,0.2721 +1747836900000,3298.615,3301.728,3298.025,3300.225,0.1951 +1747837200000,3300.255,3305.045,3299.055,3304.955,0.2338 +1747837500000,3304.735,3307.405,3303.895,3306.045,0.2188 +1747837800000,3306.085,3306.125,3302.305,3304.745,0.1789 +1747838100000,3304.795,3304.795,3301.635,3304.165,0.1732 +1747838400000,3304.165,3304.705,3302.205,3303.175,0.1611 +1747838700000,3303.245,3307.655,3301.555,3306.645,0.1507 +1747839000000,3306.675,3307.445,3304.978,3306.278,0.1511 +1747839300000,3305.815,3306.045,3303.898,3304.105,0.1882 +1747839600000,3304.135,3307.545,3303.315,3305.445,0.1758 +1747839900000,3305.475,3311.185,3304.195,3308.465,0.219 +1747840200000,3308.465,3313.135,3307.245,3311.955,0.1894 +1747840500000,3311.995,3314.905,3311.475,3314.375,0.213 +1747840800000,3314.335,3315.005,3311.335,3312.925,0.1625 +1747841100000,3312.985,3313.585,3310.595,3311.525,0.1651 +1747841400000,3311.575,3312.625,3308.785,3310.875,0.1479 +1747841700000,3310.848,3313.205,3310.385,3312.215,0.1277 +1747842000000,3312.245,3313.148,3311.105,3311.935,0.1004 +1747842300000,3311.965,3312.785,3310.715,3312.515,0.1069 +1747842600000,3312.565,3313.685,3312.248,3313.055,0.1077 +1747842900000,3313.185,3313.655,3311.398,3311.725,0.1014 +1747843200000,3311.745,3311.855,3310.035,3311.365,0.1053 +1747843500000,3311.505,3313.175,3311.125,3311.875,0.1164 +1747843800000,3311.875,3314.465,3311.765,3312.398,0.0986 +1747844100000,3312.425,3313.475,3311.725,3312.595,0.0691 +1747844400000,3312.625,3313.005,3310.805,3311.695,0.0784 +1747844700000,3311.725,3311.905,3309.215,3309.745,0.1333 +1747845000000,3309.765,3310.505,3304.825,3304.835,0.22 +1747845300000,3304.815,3307.975,3303.875,3307.805,0.1332 +1747845600000,3307.845,3308.835,3305.468,3305.615,0.0836 +1747845900000,3305.675,3306.865,3304.465,3306.255,0.1138 +1747846200000,3306.145,3307.695,3303.418,3303.628,0.12 +1747846500000,3303.685,3305.048,3302.455,3302.875,0.1113 +1747846800000,3302.845,3306.155,3302.545,3305.905,0.1052 +1747847100000,3305.845,3308.645,3305.675,3308.445,0.093 +1747847400000,3308.475,3311.048,3308.445,3311.048,0.1223 +1747847700000,3311.048,3312.955,3309.135,3311.915,0.1509 +1747848000000,3311.898,3315.348,3311.648,3314.778,0.2344 +1747848300000,3314.848,3314.995,3309.985,3310.655,0.2533 +1747848600000,3310.685,3311.465,3306.468,3310.498,0.2724 +1747848900000,3310.498,3312.935,3309.645,3311.215,0.1608 +1747849200000,3311.315,3314.095,3311.135,3313.095,0.2029 +1747849500000,3313.125,3313.965,3311.965,3312.648,0.2147 +1747849800000,3312.715,3313.445,3311.935,3312.485,0.2324 +1747850100000,3312.485,3316.185,3312.458,3316.175,0.2155 +1747850400000,3316.125,3316.285,3311.735,3312.085,0.1413 +1747850700000,3312.088,3314.398,3311.698,3313.048,0.1275 +1747851000000,3313.048,3313.825,3312.298,3312.855,0.0742 +1747851300000,3312.875,3314.248,3311.825,3313.105,0.0758 +1747851600000,3313.298,3314.748,3313.215,3313.948,0.0801 +1747851900000,3313.948,3314.055,3311.965,3313.698,0.1264 +1747852200000,3313.695,3315.155,3313.248,3314.785,0.1047 +1747852500000,3314.745,3316.035,3314.285,3315.148,0.1221 +1747852800000,3315.248,3315.848,3314.395,3315.075,0.0953 +1747853100000,3315.065,3315.748,3313.698,3315.248,0.0908 +1747853400000,3315.285,3315.598,3313.535,3313.798,0.0784 +1747853700000,3313.775,3314.698,3312.008,3314.198,0.1201 +1747854000000,3314.105,3318.505,3314.105,3318.399,0.2202 +1747854300000,3318.398,3322.505,3318.008,3322.505,0.2863 +1747854600000,3322.499,3324.098,3321.715,3322.598,0.2106 +1747854900000,3322.595,3323.558,3321.035,3322.548,0.1875 +1747855200000,3322.348,3323.515,3320.525,3323.015,0.1802 +1747855500000,3323.005,3324.748,3322.835,3324.498,0.1983 +1747855800000,3324.498,3324.598,3322.445,3323.235,0.1539 +1747856100000,3323.048,3323.648,3320.998,3321.875,0.1853 +1747856400000,3321.875,3322.245,3319.945,3322.195,0.2018 +1747856700000,3322.315,3323.605,3321.458,3322.548,0.1594 +1747857000000,3322.455,3322.548,3318.615,3319.248,0.2421 +1747857300000,3319.248,3319.248,3316.875,3318.095,0.2668 +1747857600000,3318.095,3319.585,3317.798,3318.375,0.1401 +1747857900000,3318.369,3318.805,3316.815,3317.238,0.0746 +1747858200000,3317.238,3318.798,3315.898,3315.995,0.0611 +1747858500000,3316.015,3316.555,3312.898,3316.325,0.1151 +1747858800000,3316.355,3317.105,3315.455,3315.455,0.058 +1747859100000,3315.415,3317.625,3315.385,3317.285,0.0571 +1747859400000,3317.285,3317.725,3313.898,3317.135,0.0678 +1747859700000,3317.145,3317.485,3314.995,3314.995,0.0714 +1747860000000,3315.275,3316.345,3315.115,3315.598,0.0629 +1747860300000,3315.598,3316.805,3314.498,3314.765,0.0698 +1747860600000,3314.815,3315.325,3313.848,3314.255,0.0602 +1747860900000,3314.105,3315.705,3313.685,3314.675,0.0835 +1747864800000,3319.348,3319.548,3316.398,3319.098,0.0739 +1747865100000,3319.098,3320.198,3315.298,3317.398,0.0924 +1747865400000,3317.245,3317.798,3315.715,3316.925,0.0477 +1747865700000,3317.048,3319.548,3315.035,3319.448,0.051 +1747866000000,3319.315,3320.798,3318.548,3320.148,0.072 +1747866300000,3320.248,3320.948,3318.645,3319.398,0.0466 +1747866600000,3319.405,3319.498,3316.698,3317.548,0.0669 +1747866900000,3317.548,3318.748,3315.375,3317.298,0.075 +1747867200000,3316.998,3318.598,3316.915,3317.848,0.0462 +1747867500000,3317.735,3318.948,3317.548,3318.548,0.0404 +1747867800000,3318.648,3318.848,3317.375,3317.905,0.0338 +1747868100000,3318.048,3318.598,3316.448,3317.748,0.0514 +1747868400000,3317.848,3321.105,3317.475,3318.658,0.0952 +1747868700000,3318.748,3320.398,3317.958,3319.758,0.0683 +1747869000000,3319.798,3321.148,3319.528,3320.648,0.0532 +1747869300000,3320.555,3322.048,3319.428,3321.895,0.0614 +1747869600000,3321.885,3322.925,3321.295,3322.565,0.0517 +1747869900000,3322.515,3323.395,3322.115,3322.305,0.0339 +1747870200000,3322.305,3323.898,3321.098,3323.645,0.0527 +1747870500000,3323.598,3323.998,3321.738,3322.148,0.0577 +1747870800000,3322.048,3322.605,3320.278,3322.065,0.0512 +1747871100000,3322.048,3322.048,3320.638,3321.848,0.0425 +1747871400000,3321.888,3322.338,3317.008,3319.365,0.0784 +1747871700000,3319.315,3320.815,3318.605,3319.835,0.0535 +1747872000000,3320.075,3323.715,3319.925,3322.305,0.1324 +1747872300000,3322.298,3324.485,3321.615,3324.148,0.0735 +1747872600000,3324.248,3325.948,3323.355,3323.465,0.1667 +1747872900000,3323.405,3323.848,3321.648,3322.698,0.1341 +1747873200000,3322.655,3322.655,3319.525,3320.798,0.152 +1747873500000,3320.745,3320.915,3319.128,3320.065,0.1594 +1747873800000,3320.065,3322.885,3319.655,3322.485,0.3857 +1747874100000,3322.405,3322.635,3320.795,3322.065,0.2813 +1747874400000,3322.065,3323.615,3321.455,3323.385,0.2693 +1747874700000,3323.505,3323.585,3320.855,3323.048,0.1467 +1747875000000,3323.025,3325.255,3322.535,3324.945,0.104 +1747875300000,3324.815,3325.485,3322.625,3323.585,0.1106 +1747875600000,3323.585,3326.265,3320.145,3326.265,0.3361 +1747875900000,3326.248,3329.725,3324.998,3326.575,0.3185 +1747876200000,3326.575,3329.615,3326.195,3326.945,0.318 +1747876500000,3326.945,3332.455,3325.455,3330.225,0.7003 +1747876800000,3330.225,3337.465,3329.685,3337.185,0.4607 +1747877100000,3337.295,3338.965,3336.168,3338.055,0.4254 +1747877400000,3338.095,3339.755,3335.948,3338.425,0.3396 +1747877700000,3338.475,3341.748,3337.848,3338.945,0.271 +1747878000000,3338.915,3342.665,3337.048,3342.535,0.2384 +1747878300000,3342.495,3342.745,3339.398,3340.415,0.2523 +1747878600000,3340.495,3342.348,3338.808,3340.955,0.3566 +1747878900000,3340.925,3341.798,3337.048,3337.898,0.2162 +1747879200000,3337.768,3341.048,3336.498,3337.908,0.237 +1747879500000,3337.755,3339.448,3336.255,3338.475,0.1516 +1747879800000,3338.525,3340.448,3337.065,3340.055,0.1275 +1747880100000,3340.045,3340.505,3338.498,3338.498,0.214 +1747880400000,3338.508,3338.948,3336.305,3337.585,0.1353 +1747880700000,3337.625,3340.355,3336.908,3337.098,0.2123 +1747881000000,3337.098,3339.848,3336.625,3338.498,0.1628 +1747881300000,3338.498,3339.948,3338.298,3339.648,0.1181 +1747881600000,3339.545,3343.498,3339.215,3343.298,0.1515 +1747881900000,3343.225,3344.498,3342.498,3343.205,0.2514 +1747882200000,3343.165,3343.675,3339.198,3340.905,0.2211 +1747882500000,3340.905,3341.745,3339.965,3340.825,0.1278 +1747882800000,3340.895,3341.065,3338.238,3340.235,0.2836 +1747883100000,3340.408,3343.465,3340.398,3341.865,0.142 +1747883400000,3341.848,3343.548,3341.448,3342.175,0.1 +1747883700000,3342.105,3345.198,3341.945,3342.405,0.1822 +1747884000000,3342.398,3343.045,3340.808,3342.745,0.1248 +1747884300000,3342.755,3342.898,3339.898,3339.898,0.0976 +1747884600000,3339.898,3340.428,3337.455,3340.078,0.1986 +1747884900000,3340.068,3340.485,3338.598,3340.168,0.1907 +1747885200000,3340.138,3340.328,3338.965,3339.195,0.1229 +1747885500000,3339.165,3339.275,3337.745,3338.195,0.1536 +1747885800000,3338.065,3338.248,3336.208,3336.498,0.1029 +1747886100000,3336.489,3336.715,3334.685,3335.148,0.2391 +1747886400000,3335.035,3336.298,3332.438,3333.185,0.1765 +1747886700000,3333.248,3334.748,3333.248,3334.648,0.1621 +1747887000000,3334.648,3335.915,3334.248,3334.948,0.115 +1747887300000,3334.985,3336.448,3334.748,3336.248,0.0525 +1747887600000,3336.148,3336.348,3335.235,3336.248,0.0627 +1747887900000,3336.248,3336.948,3335.355,3336.548,0.0813 +1747888200000,3336.665,3337.638,3334.825,3335.948,0.1484 +1747888500000,3335.848,3337.348,3335.248,3336.048,0.1552 +1747888800000,3336.015,3337.048,3335.895,3336.248,0.1799 +1747889100000,3336.248,3337.748,3336.005,3337.748,0.1841 +1747889400000,3337.748,3338.348,3337.048,3337.695,0.0829 +1747889700000,3337.648,3338.998,3336.658,3338.348,0.1093 +1747890000000,3338.348,3338.948,3337.925,3338.648,0.0922 +1747890300000,3338.648,3339.148,3336.595,3337.245,0.109 +1747890600000,3337.148,3337.448,3336.035,3336.348,0.0833 +1747890900000,3336.348,3336.855,3336.078,3336.078,0.0654 +1747891200000,3336.078,3338.348,3335.855,3338.148,0.0854 +1747891500000,3338.148,3338.648,3337.048,3337.548,0.0866 +1747891800000,3337.485,3339.048,3335.968,3337.078,0.1338 +1747892100000,3337.098,3338.898,3336.985,3337.615,0.108 +1747892400000,3337.635,3337.635,3335.205,3335.698,0.1525 +1747892700000,3335.698,3335.698,3329.948,3330.398,0.1652 +1747893000000,3330.408,3331.498,3326.048,3327.948,0.2596 +1747893300000,3327.948,3332.348,3327.248,3332.075,0.1464 +1747893600000,3332.135,3334.848,3332.135,3334.648,0.2547 +1747893900000,3334.648,3335.475,3332.315,3332.798,0.2648 +1747894200000,3332.798,3334.898,3332.355,3332.985,0.1701 +1747894500000,3333.045,3333.665,3331.355,3331.375,0.1681 +1747894800000,3331.385,3331.675,3328.598,3329.498,0.1969 +1747895100000,3329.498,3331.705,3327.298,3331.498,0.2017 +1747895400000,3331.455,3333.148,3328.795,3329.375,0.1974 +1747895700000,3329.455,3332.505,3329.148,3332.115,0.1924 +1747896000000,3332.085,3332.715,3329.448,3330.598,0.229 +1747896300000,3330.715,3331.905,3328.465,3328.515,0.1565 +1747896600000,3328.475,3329.235,3325.975,3326.115,0.1452 +1747896900000,3326.085,3327.075,3325.158,3326.198,0.1325 +1747897200000,3326.145,3327.455,3325.055,3325.335,0.2059 +1747897500000,3325.315,3326.348,3323.805,3326.075,0.1419 +1747897800000,3326.125,3327.148,3325.165,3325.435,0.1185 +1747898100000,3325.405,3325.795,3322.355,3325.785,0.1843 +1747898400000,3325.765,3330.605,3325.685,3329.948,0.1852 +1747898700000,3330.048,3330.998,3328.705,3329.705,0.1221 +1747899000000,3329.685,3330.248,3326.448,3327.245,0.3751 +1747899300000,3327.245,3328.748,3325.405,3327.265,0.247 +1747899600000,3327.285,3329.075,3326.505,3327.965,0.1374 +1747899900000,3327.945,3329.355,3327.015,3329.298,0.0842 +1747900200000,3329.255,3329.505,3327.575,3328.848,0.0687 +1747900500000,3328.805,3330.498,3327.365,3327.395,0.0937 +1747900800000,3327.415,3328.565,3325.335,3326.975,0.2382 +1747901100000,3327.025,3329.698,3326.088,3327.715,0.2395 +1747901400000,3327.715,3329.445,3326.548,3326.648,0.1678 +1747901700000,3326.625,3326.648,3321.365,3323.695,0.2624 +1747902000000,3323.965,3324.165,3321.055,3322.195,0.1269 +1747902300000,3322.225,3322.665,3317.448,3318.398,0.1631 +1747902600000,3318.305,3318.498,3312.335,3314.265,0.2311 +1747902900000,3314.298,3315.648,3310.715,3315.105,0.217 +1747903200000,3315.025,3316.698,3313.285,3314.715,0.1955 +1747903500000,3314.735,3314.735,3311.635,3313.698,0.1764 +1747903800000,3313.698,3315.245,3312.728,3314.788,0.2376 +1747904100000,3314.908,3314.945,3309.865,3310.998,0.2893 +1747904400000,3310.965,3313.595,3306.525,3313.445,0.2926 +1747904700000,3313.445,3313.645,3310.468,3310.765,0.1635 +1747905000000,3310.735,3311.375,3308.775,3310.915,0.1584 +1747905300000,3310.915,3310.915,3307.705,3308.198,0.1825 +1747905600000,3308.198,3309.198,3304.098,3304.435,0.2502 +1747905900000,3304.289,3307.398,3304.198,3306.315,0.1263 +1747906200000,3306.345,3308.348,3306.008,3307.898,0.1339 +1747906500000,3307.798,3309.565,3307.315,3307.865,0.1195 +1747906800000,3307.905,3309.465,3306.925,3308.225,0.1139 +1747907100000,3308.195,3309.435,3306.395,3309.255,0.0927 +1747907400000,3309.295,3309.735,3307.865,3309.565,0.0576 +1747907700000,3309.498,3309.785,3303.935,3304.498,0.1618 +1747908000000,3304.498,3307.298,3303.698,3304.505,0.1512 +1747908300000,3304.505,3305.475,3301.355,3304.565,0.1449 +1747908600000,3304.565,3306.525,3304.435,3304.655,0.0863 +1747908900000,3304.278,3305.085,3302.175,3303.805,0.1141 +1747909200000,3303.855,3304.135,3301.225,3302.665,0.1131 +1747909500000,3303.005,3303.065,3298.255,3299.125,0.1337 +1747909800000,3298.605,3298.605,3290.135,3295.335,0.2424 +1747910100000,3295.385,3298.445,3294.175,3296.148,0.1343 +1747910400000,3296.185,3299.615,3295.945,3299.115,0.1518 +1747910700000,3299.115,3300.385,3296.098,3297.248,0.1419 +1747911000000,3297.195,3297.555,3293.855,3296.098,0.1844 +1747911300000,3295.998,3296.215,3288.275,3289.375,0.2848 +1747911600000,3289.318,3289.318,3282.785,3288.328,0.2945 +1747911900000,3288.495,3289.835,3286.285,3287.698,0.2288 +1747912200000,3287.655,3293.595,3287.505,3292.955,0.2047 +1747912500000,3293.065,3293.615,3291.285,3292.055,0.1754 +1747912800000,3292.015,3295.755,3291.498,3294.355,0.1676 +1747913100000,3294.355,3296.595,3293.735,3294.575,0.1321 +1747913400000,3294.455,3297.165,3291.165,3296.605,0.1756 +1747913700000,3296.565,3299.298,3296.148,3297.615,0.2096 +1747914000000,3297.635,3300.425,3296.985,3299.865,0.1143 +1747914300000,3299.745,3303.568,3298.605,3301.098,0.1844 +1747914600000,3301.098,3308.938,3300.908,3306.995,0.2642 +1747914900000,3306.955,3314.545,3306.955,3314.225,0.2853 +1747915200000,3314.055,3314.315,3311.365,3312.665,0.2696 +1747915500000,3312.355,3314.148,3306.535,3307.095,0.3849 +1747915800000,3307.105,3308.598,3305.598,3306.955,0.2956 +1747916100000,3306.955,3310.085,3305.225,3309.215,0.3357 +1747916400000,3309.199,3312.505,3308.905,3308.955,0.2761 +1747916700000,3308.945,3311.755,3308.945,3310.218,0.1648 +1747917000000,3310.238,3311.215,3308.055,3310.155,0.1517 +1747917300000,3310.185,3310.895,3302.498,3304.625,0.2875 +1747917600000,3304.425,3307.918,3303.875,3306.548,0.2185 +1747917900000,3306.548,3307.848,3303.298,3303.548,0.2108 +1747918200000,3303.555,3304.548,3300.705,3303.295,0.2595 +1747918500000,3303.335,3305.075,3301.975,3303.948,0.2026 +1747918800000,3304.105,3312.125,3304.105,3311.815,0.5499 +1747919100000,3311.795,3312.765,3309.985,3311.905,0.3796 +1747919400000,3311.925,3314.915,3310.965,3314.615,0.2576 +1747919700000,3314.615,3315.535,3311.175,3314.155,0.2526 +1747920000000,3314.175,3315.415,3310.855,3312.785,0.2688 +1747920300000,3312.835,3313.705,3309.135,3310.805,0.194 +1747920600000,3310.898,3313.085,3307.335,3311.898,0.4002 +1747920900000,3311.898,3311.998,3305.285,3305.975,0.4197 +1747921200000,3306.455,3309.578,3306.248,3309.498,0.2379 +1747921500000,3309.498,3309.498,3301.868,3302.435,0.4256 +1747921800000,3302.378,3304.848,3291.775,3296.098,0.3913 +1747922100000,3296.098,3296.375,3286.455,3287.175,0.2874 +1747922400000,3287.175,3289.798,3278.789,3283.415,0.3721 +1747922700000,3283.545,3295.348,3283.015,3291.915,0.8423 +1747923000000,3291.915,3293.948,3289.265,3289.695,0.6567 +1747923300000,3289.675,3293.648,3287.008,3293.615,0.4468 +1747923600000,3293.615,3296.075,3291.745,3294.675,0.4976 +1747923900000,3294.745,3298.448,3294.075,3297.148,0.4189 +1747924200000,3297.075,3299.148,3295.148,3298.055,0.27 +1747924500000,3298.055,3300.248,3296.155,3299.648,0.1618 +1747924800000,3299.648,3302.785,3299.595,3302.275,0.3736 +1747925100000,3302.275,3304.348,3300.405,3300.685,0.3574 +1747925400000,3300.648,3300.955,3296.348,3300.365,0.3142 +1747925700000,3300.498,3302.298,3296.515,3296.698,0.2593 +1747926000000,3296.885,3298.498,3291.065,3292.705,0.2908 +1747926300000,3292.655,3293.175,3281.015,3284.905,0.3693 +1747926600000,3285.198,3289.548,3282.855,3289.448,0.3376 +1747926900000,3289.345,3292.998,3289.345,3290.348,0.2763 +1747927200000,3290.135,3293.848,3289.935,3292.398,0.2192 +1747927500000,3292.398,3294.448,3292.105,3293.998,0.1743 +1747927800000,3294.075,3295.315,3292.315,3293.345,0.1923 +1747928100000,3293.345,3293.695,3288.655,3288.998,0.1435 +1747928400000,3289.278,3293.798,3288.298,3292.115,0.1316 +1747928700000,3292.135,3294.175,3291.705,3293.085,0.1409 +1747929000000,3293.048,3295.055,3291.448,3294.535,0.1295 +1747929300000,3294.365,3295.248,3292.575,3294.448,0.1438 +1747929600000,3294.515,3296.448,3293.148,3294.948,0.2257 +1747929900000,3294.948,3295.398,3291.448,3292.445,0.1649 +1747930200000,3292.505,3293.965,3290.898,3293.698,0.1337 +1747930500000,3293.775,3295.908,3293.565,3294.148,0.1362 +1747930800000,3294.185,3298.698,3294.048,3298.598,0.1504 +1747931100000,3298.498,3299.625,3297.155,3299.498,0.1363 +1747931400000,3299.498,3300.055,3297.975,3298.735,0.1077 +1747931700000,3298.715,3303.065,3298.525,3302.965,0.1308 +1747932000000,3302.965,3304.575,3301.205,3302.448,0.1115 +1747932300000,3302.548,3304.565,3302.235,3304.535,0.0989 +1747932600000,3304.605,3304.635,3301.015,3301.705,0.0917 +1747932900000,3301.755,3301.945,3300.495,3301.375,0.1111 +1747933200000,3301.375,3301.565,3297.765,3298.148,0.1273 +1747933500000,3298.228,3299.265,3296.998,3299.055,0.13 +1747933800000,3299.455,3300.548,3297.985,3298.145,0.1432 +1747934100000,3298.185,3300.398,3297.798,3298.998,0.1216 +1747934400000,3298.998,3299.798,3297.298,3297.398,0.1326 +1747934700000,3297.398,3297.698,3292.805,3295.555,0.194 +1747935000000,3295.585,3297.295,3292.135,3293.098,0.1494 +1747935300000,3293.035,3293.648,3289.898,3293.548,0.1195 +1747935600000,3293.548,3295.348,3293.148,3295.048,0.1211 +1747935900000,3295.048,3295.848,3293.185,3294.348,0.1015 +1747936200000,3294.348,3295.048,3293.948,3294.648,0.0943 +1747936500000,3294.648,3298.848,3293.345,3296.398,0.1695 +1747936800000,3296.398,3298.498,3296.248,3298.148,0.1236 +1747937100000,3298.148,3298.748,3295.595,3296.398,0.1039 +1747937400000,3296.398,3297.748,3295.698,3297.648,0.0685 +1747937700000,3297.548,3297.548,3292.705,3293.098,0.0754 +1747938000000,3293.098,3295.398,3292.698,3295.098,0.0847 +1747938300000,3295.098,3296.048,3293.885,3294.498,0.0957 +1747938600000,3294.285,3294.698,3292.825,3293.048,0.0667 +1747938900000,3293.048,3295.085,3292.098,3294.905,0.09 +1747939200000,3294.905,3295.295,3293.605,3293.865,0.0877 +1747939500000,3293.865,3295.425,3293.745,3294.775,0.0733 +1747939800000,3294.775,3295.785,3294.315,3294.775,0.0659 +1747940100000,3294.805,3295.145,3293.285,3293.635,0.0572 +1747940400000,3293.605,3296.875,3293.605,3296.598,0.1471 +1747940700000,3296.445,3296.905,3295.895,3296.105,0.1033 +1747941000000,3296.155,3296.735,3295.408,3295.415,0.1384 +1747941300000,3295.525,3296.275,3294.569,3294.765,0.1407 +1747941600000,3294.689,3294.755,3292.998,3293.215,0.1664 +1747941900000,3293.215,3293.215,3288.915,3289.975,0.2058 +1747942200000,3289.955,3291.675,3289.175,3291.645,0.1371 +1747942500000,3291.645,3293.935,3291.425,3293.835,0.1178 +1747942800000,3293.955,3294.045,3292.495,3293.008,0.1461 +1747943100000,3293.005,3293.385,3291.465,3291.675,0.1663 +1747943400000,3291.669,3293.205,3290.735,3292.825,0.1596 +1747943700000,3292.915,3293.065,3289.935,3290.075,0.2788 +1747944000000,3290.075,3291.775,3289.578,3291.095,0.106 +1747944300000,3291.115,3291.225,3290.055,3290.145,0.0576 +1747944600000,3290.205,3291.005,3289.325,3290.845,0.0664 +1747944900000,3290.845,3291.415,3290.725,3291.395,0.0421 +1747945200000,3291.435,3291.815,3291.075,3291.335,0.0468 +1747945500000,3291.305,3293.255,3290.975,3292.875,0.0921 +1747945800000,3292.855,3294.255,3292.665,3293.615,0.0918 +1747946100000,3293.675,3294.695,3293.495,3293.575,0.0884 +1747946400000,3293.515,3293.515,3292.355,3293.135,0.0451 +1747946700000,3293.175,3294.445,3292.955,3294.075,0.0706 +1747947000000,3294.069,3295.395,3293.148,3294.848,0.0663 +1747947300000,3294.848,3295.148,3294.245,3294.425,0.0631 +1747951200000,3294.298,3298.098,3293.455,3297.148,0.0986 +1747951500000,3297.148,3297.948,3295.515,3295.948,0.0533 +1747951800000,3295.948,3296.898,3295.605,3296.398,0.0518 +1747952100000,3296.075,3296.598,3294.898,3295.398,0.0476 +1747952400000,3295.298,3296.178,3294.875,3295.848,0.0338 +1747952700000,3295.695,3298.398,3295.695,3298.198,0.0363 +1747953000000,3298.298,3298.298,3294.865,3295.148,0.0449 +1747953300000,3295.208,3296.848,3295.208,3296.655,0.0331 +1747953600000,3296.985,3297.955,3296.698,3297.645,0.03 +1747953900000,3297.455,3299.085,3296.248,3296.248,0.0418 +1747954200000,3296.348,3297.448,3296.048,3296.248,0.042 +1747954500000,3296.248,3297.448,3295.878,3297.348,0.0313 +1747954800000,3297.265,3299.305,3297.205,3299.198,0.0543 +1747955100000,3299.055,3300.998,3299.048,3299.898,0.0752 +1747955400000,3299.798,3301.448,3298.648,3298.948,0.0463 +1747955700000,3299.048,3299.048,3297.048,3297.998,0.0561 +1747956000000,3297.998,3298.758,3297.498,3298.398,0.0237 +1747956300000,3298.488,3299.148,3298.168,3299.015,0.0176 +1747956600000,3298.975,3299.865,3297.748,3298.748,0.0322 +1747956900000,3298.755,3299.748,3298.348,3299.148,0.0244 +1747957200000,3299.048,3299.455,3297.948,3298.448,0.0346 +1747957500000,3298.405,3301.295,3298.405,3301.085,0.0429 +1747957800000,3301.108,3301.695,3300.265,3300.798,0.0352 +1747958100000,3300.898,3301.448,3299.265,3299.748,0.0866 +1747958400000,3299.825,3300.655,3293.875,3295.148,0.2779 +1747958700000,3295.205,3298.398,3293.125,3298.365,0.1095 +1747959000000,3298.455,3299.968,3298.375,3299.748,0.0927 +1747959300000,3299.808,3302.595,3299.795,3302.595,0.0827 +1747959600000,3302.798,3305.625,3302.298,3304.398,0.1651 +1747959900000,3304.498,3304.498,3302.098,3302.998,0.124 +1747960200000,3303.018,3308.255,3302.848,3307.798,0.1412 +1747960500000,3307.715,3308.648,3306.135,3306.445,0.1305 +1747960800000,3306.435,3306.488,3302.575,3302.655,0.153 +1747961100000,3302.655,3303.655,3295.325,3295.595,0.2898 +1747961400000,3295.445,3295.695,3286.765,3294.865,0.5182 +1747961700000,3294.795,3300.865,3293.548,3300.855,0.2343 +1747962000000,3300.995,3305.098,3297.598,3301.448,0.328 +1747962300000,3301.448,3306.148,3301.448,3304.048,0.2241 +1747962600000,3303.995,3305.545,3302.648,3303.095,0.2144 +1747962900000,3303.115,3305.085,3299.268,3300.175,0.1696 +1747963200000,3300.175,3303.245,3299.105,3302.848,0.1529 +1747963500000,3302.785,3304.235,3301.115,3303.705,0.0971 +1747963800000,3303.735,3304.395,3297.305,3297.955,0.2479 +1747964100000,3297.975,3301.448,3295.648,3300.148,0.2344 +1747964400000,3300.148,3304.748,3300.099,3304.098,0.1893 +1747964700000,3304.095,3305.145,3302.548,3303.748,0.1469 +1747965000000,3303.748,3305.285,3301.005,3302.155,0.1675 +1747965300000,3302.155,3305.348,3301.505,3304.848,0.1192 +1747965600000,3304.835,3305.048,3302.848,3303.598,0.1344 +1747965900000,3303.415,3303.415,3298.798,3299.998,0.1697 +1747966200000,3299.898,3300.398,3296.898,3299.048,0.1856 +1747966500000,3298.948,3300.275,3294.855,3296.098,0.1459 +1747966800000,3296.098,3297.615,3295.498,3296.398,0.0839 +1747967100000,3296.325,3297.755,3293.648,3293.948,0.0751 +1747967400000,3293.948,3294.115,3290.898,3293.198,0.1855 +1747967700000,3293.185,3297.748,3293.055,3295.765,0.1324 +1747968000000,3295.848,3296.795,3291.948,3293.748,0.1128 +1747968300000,3293.648,3293.945,3290.598,3293.355,0.1426 +1747968600000,3293.355,3295.945,3293.348,3295.515,0.0836 +1747968900000,3295.515,3298.035,3295.398,3296.598,0.105 +1747969200000,3296.598,3298.648,3296.185,3297.448,0.1195 +1747969500000,3297.448,3298.565,3296.755,3298.148,0.113 +1747969800000,3297.875,3299.918,3297.868,3298.755,0.1169 +1747970100000,3298.735,3299.405,3297.615,3297.645,0.0627 +1747970400000,3297.645,3299.975,3296.728,3299.455,0.0794 +1747970700000,3299.475,3299.705,3297.785,3298.125,0.1128 +1747971000000,3298.045,3300.005,3297.695,3299.875,0.0712 +1747971300000,3299.988,3300.848,3298.548,3300.748,0.0678 +1747971600000,3300.659,3301.465,3299.798,3301.005,0.0699 +1747971900000,3301.125,3303.205,3301.125,3301.898,0.0607 +1747972200000,3301.865,3302.198,3299.195,3301.198,0.1128 +1747972500000,3301.135,3302.648,3300.855,3301.848,0.1141 +1747972800000,3301.848,3303.898,3301.748,3303.098,0.0922 +1747973100000,3303.098,3303.948,3302.048,3303.748,0.0708 +1747973400000,3303.748,3306.205,3303.748,3305.798,0.1001 +1747973700000,3305.745,3310.145,3305.745,3309.825,0.1208 +1747974000000,3309.805,3312.235,3309.145,3311.365,0.1654 +1747974300000,3311.395,3313.348,3311.375,3311.635,0.1161 +1747974600000,3311.745,3314.048,3311.745,3313.645,0.135 +1747974900000,3313.645,3314.345,3312.925,3313.695,0.1025 +1747975200000,3313.605,3314.495,3312.455,3313.535,0.0721 +1747975500000,3313.455,3314.915,3313.405,3314.715,0.0918 +1747975800000,3314.715,3315.875,3312.655,3313.595,0.2242 +1747976100000,3313.565,3314.155,3312.865,3313.398,0.098 +1747976400000,3313.398,3315.648,3313.315,3314.498,0.0786 +1747976700000,3314.598,3314.865,3312.248,3314.585,0.0711 +1747977000000,3314.585,3317.805,3314.295,3317.685,0.0791 +1747977300000,3317.685,3318.605,3316.348,3317.648,0.2053 +1747977600000,3317.675,3321.098,3317.048,3320.825,0.2124 +1747977900000,3320.805,3321.705,3319.348,3319.998,0.1985 +1747978200000,3319.935,3320.918,3317.648,3318.048,0.2259 +1747978500000,3318.048,3320.208,3317.348,3319.435,0.1466 +1747978800000,3319.435,3320.185,3316.185,3317.148,0.1494 +1747979100000,3317.615,3320.898,3317.615,3320.748,0.1296 +1747979400000,3320.705,3324.415,3320.705,3324.015,0.1753 +1747979700000,3324.055,3325.398,3322.995,3323.585,0.154 +1747980000000,3323.575,3329.745,3322.795,3329.005,0.539 +1747980300000,3329.115,3329.978,3327.425,3327.665,0.3904 +1747980600000,3327.655,3329.275,3326.455,3328.155,0.2212 +1747980900000,3328.115,3329.965,3326.295,3326.565,0.271 +1747981200000,3326.555,3327.655,3324.285,3324.408,0.2876 +1747981500000,3324.408,3328.148,3324.198,3325.595,0.2084 +1747981800000,3325.575,3327.195,3325.085,3326.448,0.1046 +1747982100000,3326.448,3328.348,3325.008,3326.198,0.1683 +1747982400000,3326.198,3328.355,3325.198,3328.248,0.1184 +1747982700000,3328.248,3331.745,3328.225,3329.025,0.1996 +1747983000000,3329.035,3330.948,3328.828,3329.598,0.1372 +1747983300000,3329.598,3330.998,3328.828,3330.898,0.1187 +1747983600000,3330.809,3332.648,3328.158,3328.418,0.1649 +1747983900000,3328.418,3329.645,3326.455,3327.248,0.2171 +1747984200000,3327.388,3330.398,3327.388,3329.825,0.1017 +1747984500000,3329.785,3330.985,3329.698,3330.465,0.0946 +1747984800000,3330.585,3331.948,3329.835,3330.495,0.099 +1747985100000,3330.525,3331.195,3328.885,3330.748,0.0865 +1747985400000,3330.705,3330.848,3328.898,3328.998,0.0876 +1747985700000,3328.998,3330.645,3328.668,3329.495,0.063 +1747986000000,3329.535,3331.505,3329.335,3331.015,0.0893 +1747986300000,3330.998,3334.135,3330.395,3333.348,0.163 +1747986600000,3333.348,3333.348,3330.548,3331.098,0.1257 +1747986900000,3331.098,3331.805,3328.795,3328.948,0.125 +1747987200000,3328.948,3329.198,3325.258,3327.145,0.1642 +1747987500000,3327.135,3328.965,3326.005,3327.948,0.1322 +1747987800000,3327.948,3329.018,3327.048,3328.848,0.0783 +1747988100000,3329.055,3329.148,3326.645,3327.135,0.0784 +1747988400000,3327.148,3327.148,3323.975,3325.505,0.1089 +1747988700000,3325.475,3325.885,3322.295,3322.748,0.1443 +1747989000000,3322.735,3326.585,3322.425,3326.585,0.1039 +1747989300000,3326.605,3327.435,3325.985,3326.598,0.1127 +1747989600000,3326.598,3326.735,3325.375,3325.548,0.0636 +1747989900000,3325.548,3326.448,3323.495,3324.348,0.1035 +1747990200000,3324.275,3326.348,3323.748,3325.498,0.1149 +1747990500000,3325.445,3327.198,3324.975,3326.098,0.1128 +1747990800000,3326.185,3329.155,3324.585,3328.985,0.1406 +1747991100000,3328.935,3329.015,3325.855,3327.885,0.1026 +1747991400000,3327.855,3328.375,3326.885,3327.885,0.0729 +1747991700000,3327.885,3329.155,3327.488,3328.085,0.0947 +1747992000000,3328.248,3331.198,3327.848,3330.505,0.1205 +1747992300000,3330.505,3333.818,3328.535,3331.948,0.1632 +1747992600000,3331.948,3333.648,3329.848,3331.105,0.1883 +1747992900000,3331.075,3331.185,3329.345,3329.548,0.1242 +1747993200000,3329.648,3329.948,3328.815,3329.348,0.0949 +1747993500000,3329.348,3331.008,3327.455,3328.998,0.2015 +1747993800000,3329.168,3330.085,3328.745,3329.025,0.0909 +1747994100000,3329.045,3329.485,3327.305,3328.448,0.1018 +1747994400000,3328.465,3329.048,3324.315,3325.505,0.1211 +1747994700000,3325.475,3326.698,3323.215,3324.015,0.1059 +1747995000000,3323.995,3326.495,3323.815,3326.315,0.0876 +1747995300000,3326.315,3328.348,3325.605,3327.948,0.0757 +1747995600000,3327.975,3328.348,3326.748,3327.548,0.0852 +1747995900000,3327.575,3328.248,3326.548,3327.748,0.086 +1747996200000,3327.725,3327.948,3326.055,3326.505,0.0634 +1747996500000,3326.505,3330.405,3326.015,3329.548,0.0941 +1747996800000,3329.658,3331.345,3329.148,3331.145,0.0984 +1747997100000,3331.115,3331.115,3328.625,3328.945,0.094 +1747997400000,3328.905,3331.685,3328.665,3330.825,0.061 +1747997700000,3330.775,3330.775,3328.045,3328.355,0.0771 +1747998000000,3328.355,3328.475,3326.715,3328.075,0.105 +1747998300000,3328.105,3329.835,3328.105,3328.465,0.0646 +1747998600000,3328.435,3328.548,3326.365,3326.565,0.0684 +1747998900000,3326.525,3328.555,3325.225,3328.049,0.0901 +1747999200000,3327.995,3333.448,3326.605,3330.805,0.317 +1747999500000,3330.805,3331.695,3328.835,3331.098,0.1934 +1747999800000,3331.198,3331.898,3327.648,3327.685,0.1737 +1748000100000,3327.685,3328.065,3324.715,3325.955,0.1646 +1748000400000,3325.955,3335.015,3324.125,3334.195,0.2178 +1748000700000,3333.435,3348.198,3329.485,3346.488,0.461 +1748001000000,3346.215,3349.448,3338.775,3343.098,0.4207 +1748001300000,3343.198,3348.398,3340.945,3347.688,0.3434 +1748001600000,3347.705,3353.848,3347.295,3348.648,0.4019 +1748001900000,3348.665,3355.165,3344.555,3351.125,0.694 +1748002200000,3351.125,3353.498,3344.879,3349.645,0.5401 +1748002500000,3349.685,3352.775,3347.048,3348.295,0.3975 +1748002800000,3348.325,3352.625,3346.245,3351.585,0.5001 +1748003100000,3351.585,3351.725,3345.615,3347.445,0.3716 +1748003400000,3347.475,3355.388,3345.755,3353.875,0.4249 +1748003700000,3353.815,3359.398,3352.455,3358.498,0.44 +1748004000000,3358.415,3360.248,3354.945,3357.798,0.3398 +1748004300000,3357.615,3360.105,3355.848,3356.498,0.3457 +1748004600000,3356.625,3358.848,3349.375,3352.085,0.3369 +1748004900000,3352.115,3358.755,3349.945,3356.715,0.2696 +1748005200000,3356.725,3364.398,3356.725,3359.998,0.4667 +1748005500000,3359.798,3360.965,3353.758,3354.145,0.3127 +1748005800000,3354.185,3356.098,3353.498,3355.075,0.2197 +1748006100000,3355.145,3358.198,3352.875,3353.308,0.2259 +1748006400000,3353.308,3354.705,3346.435,3350.998,0.3202 +1748006700000,3351.165,3352.048,3344.935,3350.748,0.3096 +1748007000000,3350.748,3352.348,3340.955,3341.818,0.4726 +1748007300000,3341.818,3345.098,3336.565,3343.108,0.4252 +1748007600000,3343.198,3348.375,3341.735,3345.048,0.31 +1748007900000,3344.965,3348.448,3343.078,3343.148,0.3082 +1748008200000,3343.448,3347.198,3341.495,3344.998,0.3233 +1748008500000,3344.898,3346.448,3339.635,3339.755,0.2743 +1748008800000,3339.645,3345.148,3336.248,3342.035,0.3063 +1748009100000,3342.035,3347.845,3341.415,3347.795,0.2878 +1748009400000,3347.875,3348.305,3342.778,3343.755,0.2694 +1748009700000,3343.755,3352.598,3343.675,3352.398,0.2585 +1748010000000,3352.398,3353.998,3349.365,3351.448,0.3789 +1748010300000,3351.448,3352.348,3346.965,3351.198,0.2975 +1748010600000,3351.085,3351.398,3348.198,3350.498,0.2551 +1748010900000,3350.498,3354.398,3350.415,3353.398,0.277 +1748011200000,3353.398,3353.598,3351.195,3352.798,0.2466 +1748011500000,3352.798,3353.398,3350.195,3351.495,0.3217 +1748011800000,3351.798,3357.848,3351.525,3356.455,0.3754 +1748012100000,3356.448,3359.428,3356.448,3359.098,0.2622 +1748012400000,3359.098,3359.798,3357.145,3358.818,0.4212 +1748012700000,3358.828,3359.865,3357.485,3358.798,0.2597 +1748013000000,3358.698,3359.198,3354.145,3356.898,0.2975 +1748013300000,3356.898,3358.998,3352.358,3352.398,0.2806 +1748013600000,3352.388,3354.325,3351.835,3352.865,0.1706 +1748013900000,3353.045,3357.965,3352.825,3357.818,0.1438 +1748014200000,3357.855,3359.175,3356.485,3357.825,0.1316 +1748014500000,3357.855,3358.778,3355.375,3356.415,0.1436 +1748014800000,3356.405,3357.595,3355.845,3357.065,0.1296 +1748015100000,3357.145,3359.738,3357.145,3359.475,0.133 +1748015400000,3359.505,3360.808,3358.835,3359.868,0.1835 +1748015700000,3359.868,3362.248,3359.868,3361.435,0.1667 +1748016000000,3361.525,3362.465,3358.505,3359.148,0.1641 +1748016300000,3359.148,3359.248,3356.955,3357.755,0.2217 +1748016600000,3357.715,3361.148,3357.515,3360.235,0.1152 +1748016900000,3360.175,3361.335,3359.785,3359.935,0.0927 +1748017200000,3359.885,3360.348,3358.198,3360.198,0.1453 +1748017500000,3360.115,3360.698,3359.648,3360.198,0.1482 +1748017800000,3360.198,3362.598,3360.045,3361.825,0.1806 +1748018100000,3361.725,3362.305,3360.695,3361.705,0.1155 +1748018400000,3361.645,3362.898,3361.625,3362.898,0.1232 +1748018700000,3362.898,3364.298,3361.898,3362.385,0.1725 +1748019000000,3362.398,3362.465,3358.348,3358.935,0.1672 +1748019300000,3358.975,3359.648,3357.208,3358.725,0.1833 +1748019600000,3358.725,3359.995,3358.465,3359.425,0.1575 +1748019900000,3359.425,3359.535,3357.515,3358.498,0.1416 +1748020200000,3358.405,3359.905,3357.998,3359.885,0.1323 +1748020500000,3359.945,3360.678,3356.165,3359.125,0.1647 +1748020800000,3359.225,3363.055,3358.925,3362.898,0.2217 +1748021100000,3362.905,3365.748,3362.598,3365.498,0.2379 +1748021400000,3365.498,3365.798,3362.695,3364.865,0.1872 +1748021700000,3364.865,3365.395,3363.865,3364.815,0.1753 +1748022000000,3364.805,3365.025,3363.018,3363.565,0.1935 +1748022300000,3363.565,3364.425,3362.195,3363.715,0.1579 +1748022600000,3363.715,3364.195,3362.135,3362.998,0.1631 +1748022900000,3362.998,3363.798,3361.798,3362.498,0.1584 +1748023200000,3362.485,3364.248,3361.025,3363.748,0.1151 +1748023500000,3363.748,3365.448,3363.548,3365.048,0.0898 +1748023800000,3364.948,3365.605,3364.148,3364.948,0.1042 +1748024100000,3364.925,3365.298,3363.889,3364.449,0.1761 +1748024400000,3364.515,3365.298,3364.148,3364.898,0.1667 +1748024700000,3364.898,3365.298,3363.745,3365.198,0.1776 +1748025000000,3365.195,3365.745,3364.595,3365.448,0.1416 +1748025300000,3365.455,3365.635,3363.745,3364.255,0.1332 +1748025600000,3364.285,3364.998,3363.348,3364.898,0.1488 +1748025900000,3364.899,3364.925,3363.248,3363.355,0.1238 +1748026200000,3363.355,3363.355,3360.935,3361.948,0.1328 +1748026500000,3361.869,3363.105,3361.235,3361.805,0.0988 +1748026800000,3361.815,3365.435,3360.295,3365.415,0.183 +1748027100000,3365.475,3365.725,3364.135,3364.475,0.1519 +1748027400000,3364.465,3364.565,3363.345,3364.365,0.1635 +1748027700000,3364.305,3365.155,3363.735,3365.025,0.1395 +1748028000000,3365.025,3365.615,3363.725,3363.935,0.1701 +1748028300000,3363.935,3364.445,3362.965,3364.245,0.1624 +1748028600000,3364.269,3364.315,3361.405,3361.455,0.2066 +1748028900000,3361.435,3362.085,3359.615,3361.915,0.1797 +1748029200000,3361.915,3362.615,3361.195,3361.295,0.1398 +1748029500000,3361.205,3361.225,3359.085,3359.948,0.2059 +1748029800000,3359.985,3360.698,3358.015,3359.548,0.1785 +1748030100000,3359.535,3361.498,3359.305,3360.548,0.1833 +1748030400000,3360.548,3361.598,3360.135,3360.705,0.0984 +1748030700000,3360.835,3361.145,3360.169,3360.629,0.0519 +1748031000000,3360.629,3361.248,3359.849,3361.248,0.0612 +1748031300000,3361.248,3361.248,3359.465,3359.848,0.051 +1748031600000,3359.785,3360.248,3359.048,3360.148,0.0473 +1748031900000,3360.045,3361.448,3360.045,3361.019,0.0473 +1748032200000,3360.998,3361.365,3358.655,3358.905,0.0569 +1748032500000,3358.798,3359.798,3357.965,3358.115,0.0361 +1748032800000,3358.075,3358.448,3356.798,3357.798,0.0677 +1748033100000,3357.875,3359.748,3357.175,3359.148,0.0736 +1748033400000,3359.048,3360.048,3358.425,3359.908,0.066 +1748033700000,3359.808,3359.918,3355.975,3356.575,0.1273 +1748210400000,3355.698,3356.085,3351.135,3351.675,0.1952 +1748210700000,3352.035,3352.075,3345.735,3347.675,0.3191 +1748211000000,3347.655,3352.205,3345.985,3351.215,0.2996 +1748211300000,3351.285,3351.965,3345.375,3345.648,0.1801 +1748211600000,3346.075,3346.348,3340.985,3344.098,0.1248 +1748211900000,3344.198,3344.448,3340.905,3343.048,0.0811 +1748212200000,3343.055,3348.275,3342.505,3345.648,0.1137 +1748212500000,3345.648,3349.675,3345.648,3349.198,0.0738 +1748212800000,3349.195,3350.725,3348.155,3349.385,0.0687 +1748213100000,3349.285,3350.885,3348.885,3350.655,0.0459 +1748213400000,3350.648,3350.865,3347.285,3347.365,0.0833 +1748213700000,3347.355,3348.155,3343.665,3343.948,0.1033 +1748214000000,3343.948,3350.198,3343.948,3349.648,0.0901 +1748214300000,3349.648,3350.398,3348.548,3348.748,0.0422 +1748214600000,3348.545,3349.548,3348.145,3348.348,0.0362 +1748214900000,3348.348,3348.448,3346.048,3346.648,0.044 +1748215200000,3346.515,3347.248,3344.985,3346.848,0.06 +1748215500000,3346.648,3348.748,3345.948,3348.448,0.0596 +1748215800000,3348.548,3348.848,3347.348,3347.948,0.0425 +1748216100000,3347.948,3348.448,3346.848,3347.248,0.0349 +1748216400000,3347.115,3347.248,3344.748,3345.648,0.062 +1748216700000,3345.425,3345.648,3342.075,3343.648,0.1129 +1748217000000,3343.465,3343.848,3341.048,3343.848,0.1311 +1748217300000,3343.888,3344.125,3341.845,3342.298,0.1241 +1748217600000,3342.425,3345.298,3341.845,3344.198,0.2327 +1748217900000,3344.005,3346.025,3340.235,3341.645,0.4168 +1748218200000,3341.625,3341.625,3335.045,3336.798,0.2034 +1748218500000,3336.735,3338.265,3333.245,3337.498,0.1496 +1748218800000,3337.405,3338.145,3334.705,3336.585,0.0762 +1748219100000,3336.605,3336.665,3331.198,3335.298,0.1174 +1748219400000,3335.298,3338.545,3335.198,3336.295,0.0777 +1748219700000,3336.295,3337.698,3334.385,3337.365,0.0789 +1748220000000,3337.355,3337.598,3333.348,3333.548,0.1571 +1748220300000,3333.648,3335.605,3332.418,3334.998,0.1103 +1748220600000,3334.998,3339.265,3334.998,3338.798,0.1267 +1748220900000,3338.898,3342.045,3338.475,3341.648,0.1635 +1748221200000,3341.748,3344.348,3336.755,3337.735,0.3099 +1748221500000,3337.875,3341.198,3337.125,3337.885,0.1048 +1748221800000,3337.885,3340.295,3335.215,3338.185,0.1433 +1748222100000,3338.185,3342.455,3338.055,3341.475,0.1549 +1748222400000,3341.598,3342.445,3336.475,3336.598,0.1817 +1748222700000,3336.598,3341.675,3336.498,3341.205,0.1401 +1748223000000,3341.225,3344.035,3339.148,3343.965,0.1539 +1748223300000,3343.965,3345.455,3343.098,3343.358,0.1573 +1748223600000,3343.348,3345.465,3342.848,3344.675,0.1124 +1748223900000,3344.695,3346.298,3344.668,3344.998,0.137 +1748224200000,3344.885,3347.398,3342.348,3346.348,0.1529 +1748224500000,3346.275,3346.848,3343.875,3344.725,0.203 +1748224800000,3344.635,3347.598,3343.005,3347.598,0.141 +1748225100000,3347.598,3350.375,3346.498,3346.998,0.2447 +1748225400000,3346.998,3348.598,3346.405,3346.998,0.1099 +1748225700000,3346.998,3348.448,3345.598,3347.025,0.0809 +1748226000000,3347.055,3347.745,3345.745,3347.405,0.0598 +1748226300000,3347.365,3349.498,3347.198,3347.748,0.0861 +1748226600000,3347.748,3350.615,3346.648,3349.965,0.1058 +1748226900000,3349.965,3355.215,3349.425,3352.485,0.3444 +1748227200000,3352.485,3354.348,3351.035,3352.548,0.1949 +1748227500000,3352.548,3356.598,3352.548,3355.385,0.1448 +1748227800000,3355.215,3355.748,3350.298,3350.975,0.1006 +1748228100000,3350.975,3352.098,3347.048,3347.848,0.1688 +1748228400000,3347.745,3349.548,3346.698,3349.348,0.1111 +1748228700000,3349.385,3349.648,3346.065,3347.048,0.0953 +1748229000000,3346.965,3348.115,3345.898,3347.798,0.1172 +1748229300000,3347.898,3347.998,3345.748,3346.148,0.0875 +1748229600000,3345.948,3347.285,3344.055,3345.885,0.1939 +1748229900000,3345.845,3345.865,3344.095,3344.685,0.2801 +1748230200000,3344.715,3348.255,3344.715,3347.535,0.173 +1748230500000,3347.585,3348.175,3346.485,3347.735,0.1215 +1748230800000,3347.705,3348.745,3347.275,3347.865,0.1012 +1748231100000,3347.845,3348.998,3347.525,3348.515,0.0892 +1748231400000,3348.525,3348.955,3347.475,3347.648,0.1265 +1748231700000,3347.648,3347.948,3347.055,3347.348,0.0834 +1748232000000,3347.245,3348.198,3346.875,3347.848,0.1175 +1748232300000,3347.748,3348.795,3347.448,3348.555,0.1123 +1748232600000,3348.548,3350.828,3348.155,3348.448,0.1782 +1748232900000,3348.448,3348.758,3347.245,3348.585,0.0593 +1748233200000,3348.498,3349.155,3347.465,3348.248,0.0572 +1748233500000,3348.248,3348.748,3346.915,3347.748,0.1033 +1748233800000,3347.585,3349.975,3347.248,3349.085,0.0673 +1748234100000,3349.015,3349.065,3346.245,3346.655,0.0757 +1748234400000,3346.625,3349.365,3346.095,3349.085,0.0742 +1748234700000,3349.195,3350.685,3348.965,3350.685,0.0601 +1748235000000,3350.725,3350.905,3348.515,3348.905,0.1401 +1748235300000,3348.848,3349.725,3348.595,3349.565,0.0785 +1748235600000,3349.565,3351.048,3348.398,3348.568,0.1158 +1748235900000,3348.625,3351.548,3347.365,3349.148,0.1564 +1748236200000,3348.948,3349.648,3348.215,3348.705,0.0531 +1748236500000,3348.798,3349.155,3345.635,3347.098,0.0661 +1748236800000,3347.025,3348.648,3345.808,3348.548,0.1741 +1748237100000,3348.615,3348.895,3345.008,3345.508,0.1502 +1748237400000,3345.478,3348.185,3343.985,3344.195,0.2421 +1748237700000,3344.655,3347.075,3344.475,3345.215,0.1165 +1748238000000,3345.145,3348.298,3345.035,3348.205,0.0571 +1748238300000,3348.355,3349.975,3346.255,3347.445,0.1657 +1748238600000,3347.305,3348.225,3346.465,3348.148,0.119 +1748238900000,3348.115,3349.285,3346.855,3347.135,0.1437 +1748239200000,3347.098,3347.275,3345.225,3346.075,0.2113 +1748239500000,3346.095,3346.405,3344.648,3345.065,0.2394 +1748239800000,3345.065,3346.765,3344.655,3345.835,0.2401 +1748240100000,3345.785,3345.825,3342.368,3343.039,0.2405 +1748240400000,3343.005,3343.655,3341.228,3341.998,0.2611 +1748240700000,3341.885,3341.905,3338.465,3339.748,0.1758 +1748241000000,3339.745,3341.905,3338.315,3341.025,0.1223 +1748241300000,3340.965,3343.555,3340.595,3342.715,0.0798 +1748241600000,3342.748,3343.348,3341.675,3342.398,0.0641 +1748241900000,3342.435,3342.698,3340.285,3341.165,0.0848 +1748242200000,3341.355,3341.475,3337.628,3338.598,0.0908 +1748242500000,3338.698,3339.198,3336.805,3336.975,0.1323 +1748242800000,3336.969,3338.498,3333.735,3336.948,0.1473 +1748243100000,3336.975,3337.648,3334.688,3336.048,0.1008 +1748243400000,3336.075,3336.398,3334.025,3334.348,0.1142 +1748243700000,3334.215,3334.708,3332.315,3332.515,0.1479 +1748244000000,3332.505,3335.648,3332.478,3335.348,0.1548 +1748244300000,3335.348,3335.698,3334.298,3334.298,0.0894 +1748244600000,3334.198,3334.598,3332.745,3333.998,0.1441 +1748244900000,3333.998,3334.798,3331.875,3333.798,0.1248 +1748245200000,3333.715,3334.468,3333.188,3333.898,0.1086 +1748245500000,3333.785,3335.148,3332.998,3334.548,0.084 +1748245800000,3334.568,3337.005,3334.048,3335.795,0.1016 +1748246100000,3335.848,3337.628,3333.398,3337.148,0.1104 +1748246400000,3337.045,3339.398,3337.045,3337.905,0.0893 +1748246700000,3337.905,3339.065,3335.335,3335.805,0.1216 +1748247000000,3335.735,3336.748,3333.205,3334.098,0.1599 +1748247300000,3334.095,3335.898,3333.195,3335.648,0.1219 +1748247600000,3335.648,3336.605,3333.975,3334.175,0.0913 +1748247900000,3334.225,3336.998,3334.075,3336.098,0.0784 +1748248200000,3336.155,3336.498,3334.565,3335.815,0.0713 +1748248500000,3335.975,3336.085,3333.445,3333.495,0.0624 +1748248800000,3333.528,3334.925,3330.755,3334.148,0.1593 +1748249100000,3334.048,3336.048,3332.285,3334.108,0.1485 +1748249400000,3334.098,3335.048,3332.848,3333.398,0.0844 +1748249700000,3333.425,3335.448,3333.095,3334.448,0.0923 +1748250000000,3334.448,3335.298,3333.238,3334.288,0.1248 +1748250300000,3334.288,3334.748,3333.565,3334.165,0.121 +1748250600000,3334.165,3335.355,3333.385,3333.605,0.1224 +1748250900000,3333.698,3335.248,3332.148,3334.398,0.1225 +1748251200000,3334.298,3335.898,3330.045,3331.898,0.2075 +1748251500000,3331.818,3332.398,3323.298,3326.875,0.2453 +1748251800000,3326.875,3328.848,3324.598,3327.398,0.1291 +1748252100000,3327.508,3329.198,3327.398,3329.198,0.0669 +1748252400000,3329.115,3329.398,3327.225,3328.535,0.0581 +1748252700000,3328.485,3328.765,3326.798,3326.798,0.0558 +1748253000000,3326.798,3328.948,3326.548,3328.798,0.0565 +1748253300000,3328.785,3329.298,3327.698,3328.198,0.0434 +1748253600000,3328.155,3329.648,3328.155,3329.348,0.0375 +1748253900000,3329.448,3331.848,3329.265,3331.848,0.0713 +1748254200000,3331.848,3332.895,3331.305,3331.848,0.0742 +1748254500000,3331.748,3332.648,3331.415,3332.648,0.0413 +1748254800000,3332.475,3333.185,3331.698,3332.748,0.0523 +1748255100000,3332.848,3333.448,3330.725,3330.915,0.0347 +1748255400000,3331.078,3331.398,3329.458,3330.798,0.0397 +1748255700000,3330.798,3330.798,3329.245,3329.548,0.0374 +1748256000000,3329.465,3330.598,3329.098,3329.298,0.0559 +1748256300000,3329.298,3330.148,3329.248,3329.998,0.0237 +1748256600000,3329.998,3330.498,3329.098,3330.498,0.0295 +1748256900000,3330.395,3331.698,3330.198,3331.298,0.0341 +1748257200000,3331.298,3332.725,3331.255,3332.415,0.0436 +1748257500000,3332.455,3332.505,3331.115,3331.648,0.0408 +1748257800000,3331.555,3332.155,3330.295,3331.248,0.0354 +1748258100000,3331.448,3331.448,3330.555,3331.148,0.0338 +1748258400000,3330.948,3331.455,3330.548,3331.295,0.0221 +1748258700000,3331.355,3332.015,3331.248,3331.365,0.026 +1748259000000,3331.385,3331.385,3328.935,3329.865,0.0655 +1748259300000,3330.098,3330.398,3329.495,3329.998,0.0425 +1748259600000,3329.968,3330.898,3329.695,3330.498,0.0315 +1748259900000,3330.498,3331.398,3330.105,3331.398,0.0351 +1748260200000,3331.298,3334.405,3331.298,3332.798,0.0649 +1748260500000,3332.685,3333.098,3331.678,3332.898,0.0361 +1748260800000,3332.905,3334.205,3332.398,3333.248,0.0885 +1748261100000,3333.255,3334.698,3332.645,3334.698,0.0439 +1748261400000,3334.598,3334.698,3333.505,3333.795,0.0367 +1748261700000,3333.755,3333.998,3332.555,3332.798,0.0428 +1748262000000,3332.798,3333.445,3327.848,3328.018,0.1033 +1748262300000,3328.018,3329.398,3326.215,3326.548,0.1389 +1748262600000,3326.505,3329.485,3326.048,3328.945,0.0853 +1748262900000,3328.985,3331.665,3328.935,3331.648,0.0609 +1748263200000,3331.665,3333.865,3330.915,3333.795,0.066 +1748263500000,3333.835,3334.235,3331.905,3332.255,0.0534 +1748263800000,3332.225,3333.935,3331.825,3333.548,0.0555 +1748264100000,3333.525,3334.655,3332.975,3334.215,0.0523 +1748264400000,3334.215,3336.598,3333.915,3334.148,0.1394 +1748264700000,3334.148,3335.448,3333.148,3333.148,0.0597 +1748265000000,3333.148,3333.985,3331.115,3333.985,0.1076 +1748265300000,3333.985,3335.465,3333.455,3334.798,0.0894 +1748265600000,3334.898,3336.848,3334.465,3336.448,0.0788 +1748265900000,3336.448,3338.345,3336.348,3337.725,0.1029 +1748266200000,3337.698,3338.298,3335.598,3336.648,0.1319 +1748266500000,3336.765,3337.598,3335.398,3336.098,0.0729 +1748266800000,3335.998,3337.298,3334.318,3334.898,0.1124 +1748267100000,3334.898,3337.518,3334.448,3336.798,0.1257 +1748267400000,3336.645,3338.698,3336.345,3338.048,0.0697 +1748267700000,3338.148,3338.748,3337.298,3338.148,0.1039 +1748268000000,3338.045,3340.448,3337.298,3339.568,0.2288 +1748268300000,3339.608,3341.348,3337.205,3337.548,0.1579 +1748268600000,3337.365,3340.375,3336.848,3338.598,0.1121 +1748268900000,3338.605,3340.265,3338.398,3339.948,0.1407 +1748269200000,3339.948,3340.498,3337.798,3337.798,0.0818 +1748269500000,3337.725,3338.998,3335.898,3336.398,0.0806 +1748269800000,3336.395,3337.375,3335.495,3336.965,0.0805 +1748270100000,3336.965,3339.398,3336.915,3338.075,0.0672 +1748270400000,3338.098,3338.698,3336.965,3338.298,0.0521 +1748270700000,3338.198,3338.398,3335.698,3336.898,0.073 +1748271000000,3336.988,3337.298,3335.525,3336.448,0.0594 +1748271300000,3336.448,3337.148,3335.285,3336.948,0.1034 +1748271600000,3336.925,3338.748,3336.925,3338.398,0.0978 +1748271900000,3338.298,3338.598,3336.598,3337.498,0.0755 +1748272200000,3337.455,3338.348,3336.898,3338.148,0.0457 +1748272500000,3338.248,3339.098,3337.248,3338.648,0.0388 +1748272800000,3338.648,3338.975,3338.235,3338.698,0.0266 +1748273100000,3338.765,3338.935,3337.298,3338.648,0.0415 +1748273400000,3338.648,3338.998,3337.975,3338.705,0.0481 +1748273700000,3338.798,3339.505,3337.648,3338.148,0.048 +1748274000000,3338.248,3338.448,3336.895,3338.098,0.0562 +1748274300000,3337.998,3338.398,3337.405,3337.798,0.0209 +1748274600000,3337.665,3339.118,3337.398,3338.608,0.0398 +1748274900000,3338.608,3338.618,3337.165,3337.798,0.0324 +1748275200000,3337.745,3339.298,3337.745,3338.948,0.0364 +1748275500000,3338.948,3338.998,3337.398,3337.795,0.0499 +1748275800000,3337.898,3339.148,3337.535,3338.448,0.0457 +1748276100000,3338.365,3338.548,3337.735,3338.348,0.0187 +1748276400000,3338.448,3340.198,3338.328,3339.498,0.0229 +1748276700000,3339.505,3340.798,3339.505,3340.298,0.0428 +1748277000000,3340.235,3340.898,3340.165,3340.698,0.0262 +1748277300000,3340.698,3341.398,3339.385,3341.298,0.0361 +1748277600000,3341.398,3343.348,3341.198,3342.648,0.0427 +1748277900000,3342.585,3343.048,3341.948,3342.148,0.0353 +1748278200000,3342.248,3342.248,3341.248,3341.708,0.0323 +1748278500000,3341.648,3342.048,3341.178,3341.748,0.0383 +1748278800000,3342.048,3342.048,3340.348,3341.298,0.0331 +1748279100000,3341.398,3342.898,3340.545,3341.398,0.0445 +1748279400000,3341.398,3341.898,3341.198,3341.598,0.0157 +1748279700000,3341.498,3341.598,3340.948,3341.048,0.019 +1748280000000,3341.048,3341.265,3340.385,3340.548,0.0144 +1748280300000,3340.448,3341.348,3340.348,3340.548,0.0257 +1748280600000,3340.548,3341.048,3340.148,3340.875,0.0317 +1748280900000,3341.025,3341.548,3340.635,3341.065,0.0297 +1748281200000,3341.075,3341.355,3340.685,3340.865,0.0245 +1748281500000,3340.798,3341.165,3340.798,3340.998,0.0328 +1748281800000,3340.998,3341.498,3340.805,3340.915,0.0474 +1748282100000,3340.915,3341.198,3340.598,3340.948,0.0269 +1748282400000,3340.925,3341.475,3340.648,3341.195,0.048 +1748282700000,3341.248,3341.595,3340.885,3341.198,0.027 +1748283000000,3341.198,3341.648,3340.955,3341.148,0.0229 +1748283300000,3341.248,3341.798,3340.898,3341.405,0.0639 +1748283600000,3341.405,3342.825,3341.148,3341.248,0.0377 +1748283900000,3341.148,3341.695,3340.895,3341.635,0.0156 +1748296800000,3342.498,3346.448,3342.298,3346.098,0.1167 +1748297100000,3346.098,3347.248,3342.858,3343.198,0.0857 +1748297400000,3343.098,3344.418,3342.648,3343.318,0.0421 +1748297700000,3343.548,3344.398,3342.838,3344.098,0.0379 +1748298000000,3344.118,3344.898,3343.688,3344.868,0.047 +1748298300000,3344.878,3346.798,3344.878,3346.548,0.0364 +1748298600000,3346.448,3348.515,3345.905,3348.285,0.0436 +1748298900000,3348.285,3348.318,3346.298,3346.978,0.0358 +1748299200000,3346.798,3348.068,3346.708,3347.518,0.0271 +1748299500000,3347.448,3347.838,3346.588,3347.348,0.0295 +1748299800000,3347.418,3347.968,3346.865,3347.198,0.0208 +1748300100000,3347.085,3347.568,3346.898,3347.438,0.0187 +1748300400000,3347.305,3347.928,3346.445,3347.068,0.0482 +1748300700000,3347.078,3348.278,3346.848,3346.948,0.0204 +1748301000000,3346.948,3347.198,3346.108,3346.348,0.0289 +1748301300000,3346.448,3346.828,3345.638,3346.558,0.0336 +1748301600000,3346.475,3347.335,3346.298,3347.028,0.0334 +1748301900000,3347.028,3347.048,3346.118,3347.038,0.0188 +1748302200000,3347.038,3347.898,3346.965,3347.218,0.0284 +1748302500000,3347.218,3347.335,3346.768,3347.268,0.0303 +1748302800000,3347.278,3347.475,3346.348,3346.515,0.0244 +1748303100000,3346.475,3347.348,3345.418,3346.175,0.0456 +1748303400000,3346.155,3346.268,3345.065,3345.288,0.0441 +1748303700000,3345.288,3346.598,3344.415,3345.945,0.0904 +1748304000000,3345.915,3346.265,3344.088,3345.105,0.0652 +1748304300000,3345.075,3347.118,3344.945,3347.048,0.0601 +1748304600000,3347.048,3349.228,3346.395,3349.198,0.1233 +1748304900000,3349.198,3349.748,3345.975,3346.148,0.1215 +1748305200000,3346.148,3346.148,3343.995,3344.215,0.0812 +1748305500000,3344.348,3345.015,3343.498,3344.045,0.0376 +1748305800000,3344.115,3346.605,3344.098,3346.435,0.2979 +1748306100000,3346.445,3346.645,3343.495,3343.495,0.2297 +1748306400000,3343.495,3345.105,3342.205,3345.005,0.1263 +1748306700000,3345.025,3345.175,3343.998,3344.098,0.0605 +1748307000000,3344.098,3344.398,3342.198,3342.775,0.0836 +1748307300000,3342.698,3345.048,3342.698,3344.895,0.071 +1748307600000,3344.985,3347.048,3341.648,3342.068,0.2487 +1748307900000,3342.108,3343.905,3340.605,3340.698,0.1341 +1748308200000,3340.698,3343.665,3340.698,3343.288,0.0984 +1748308500000,3343.288,3343.288,3340.255,3340.325,0.1114 +1748308800000,3340.315,3340.815,3338.478,3338.598,0.1491 +1748309100000,3338.598,3339.995,3337.378,3339.105,0.103 +1748309400000,3339.105,3341.148,3337.488,3340.448,0.1153 +1748309700000,3340.405,3340.548,3335.065,3335.178,0.133 +1748310000000,3334.925,3335.405,3331.925,3331.925,0.1795 +1748310300000,3331.955,3334.948,3331.495,3332.498,0.1492 +1748310600000,3332.425,3333.548,3331.865,3333.548,0.1292 +1748310900000,3333.448,3335.735,3332.948,3335.695,0.1215 +1748311200000,3335.648,3336.575,3334.805,3336.125,0.1007 +1748311500000,3336.098,3338.898,3335.998,3337.725,0.1279 +1748311800000,3337.798,3339.798,3337.398,3339.398,0.1105 +1748312100000,3339.398,3341.698,3339.255,3341.198,0.0958 +1748312400000,3340.565,3340.798,3338.635,3339.375,0.0948 +1748312700000,3339.395,3341.625,3339.005,3340.905,0.0824 +1748313000000,3340.965,3341.635,3338.778,3340.748,0.1211 +1748313300000,3340.848,3341.165,3339.048,3341.105,0.0707 +1748313600000,3341.065,3341.948,3340.435,3341.205,0.0626 +1748313900000,3341.175,3343.035,3340.415,3341.698,0.0699 +1748314200000,3341.798,3342.955,3341.115,3342.745,0.0578 +1748314500000,3342.705,3344.198,3342.645,3342.765,0.0719 +1748314800000,3342.735,3343.975,3341.815,3343.775,0.0731 +1748315100000,3343.695,3343.865,3341.915,3342.348,0.075 +1748315400000,3342.305,3343.915,3341.355,3343.898,0.0676 +1748315700000,3343.898,3346.098,3343.415,3345.848,0.099 +1748316000000,3345.965,3346.635,3345.048,3346.105,0.1127 +1748316300000,3346.098,3347.048,3345.898,3346.615,0.0578 +1748316600000,3346.615,3347.025,3345.698,3345.698,0.06 +1748316900000,3345.798,3346.098,3344.655,3344.725,0.0909 +1748317200000,3344.725,3345.015,3343.448,3343.998,0.0864 +1748317500000,3343.978,3344.398,3340.948,3342.365,0.0844 +1748317800000,3342.365,3342.688,3341.448,3341.728,0.0668 +1748318100000,3341.728,3342.285,3340.648,3340.918,0.0501 +1748318400000,3340.898,3341.198,3338.948,3340.348,0.0999 +1748318700000,3340.348,3340.838,3339.718,3340.128,0.0471 +1748319000000,3340.128,3340.868,3339.845,3340.538,0.0416 +1748319300000,3340.345,3340.848,3339.575,3340.558,0.0435 +1748319600000,3340.548,3340.748,3338.635,3339.358,0.0577 +1748319900000,3339.368,3340.118,3339.345,3339.658,0.0449 +1748320200000,3339.445,3339.868,3336.885,3337.308,0.0895 +1748320500000,3337.355,3337.965,3336.178,3337.548,0.0787 +1748320800000,3337.545,3337.945,3335.255,3336.248,0.0687 +1748321100000,3336.185,3336.675,3332.065,3333.435,0.1152 +1748321400000,3333.435,3334.248,3331.875,3333.948,0.0979 +1748321700000,3333.908,3333.998,3330.375,3330.605,0.1142 +1748322000000,3330.605,3332.415,3330.055,3330.498,0.1119 +1748322300000,3330.405,3330.498,3327.235,3330.265,0.1693 +1748322600000,3330.235,3330.948,3327.965,3328.195,0.126 +1748322900000,3328.298,3330.018,3328.138,3328.145,0.0725 +1748323200000,3328.115,3329.148,3327.295,3327.398,0.0987 +1748323500000,3327.398,3327.638,3326.035,3326.675,0.1305 +1748323800000,3326.675,3327.875,3324.348,3326.205,0.2591 +1748324100000,3326.295,3327.698,3323.648,3323.978,0.2311 +1748324400000,3323.968,3326.808,3323.895,3324.338,0.1614 +1748324700000,3324.318,3324.448,3315.678,3322.115,0.3285 +1748325000000,3322.165,3328.298,3322.088,3324.425,0.2248 +1748325300000,3324.398,3325.765,3322.475,3323.198,0.1762 +1748325600000,3323.198,3326.198,3321.048,3323.305,0.1692 +1748325900000,3323.328,3326.748,3322.375,3324.915,0.1307 +1748326200000,3324.925,3328.148,3323.498,3323.955,0.155 +1748326500000,3323.775,3325.298,3321.598,3324.298,0.2512 +1748326800000,3324.255,3326.948,3322.345,3322.798,0.1465 +1748327100000,3322.755,3323.405,3319.235,3320.048,0.1134 +1748327400000,3319.885,3321.925,3318.035,3319.248,0.2202 +1748327700000,3319.248,3319.248,3315.698,3317.048,0.1858 +1748328000000,3317.048,3319.105,3315.578,3315.915,0.1517 +1748328300000,3315.995,3316.255,3305.448,3313.085,0.5469 +1748328600000,3313.075,3313.348,3305.825,3307.648,0.2426 +1748328900000,3307.648,3309.548,3304.748,3308.348,0.2704 +1748329200000,3308.248,3309.648,3303.648,3306.085,0.251 +1748329500000,3306.085,3306.748,3301.948,3306.485,0.2169 +1748329800000,3306.525,3312.348,3306.255,3308.618,0.2213 +1748330100000,3308.555,3308.685,3305.475,3308.425,0.1404 +1748330400000,3308.355,3310.035,3306.315,3309.855,0.142 +1748330700000,3309.895,3310.255,3304.455,3304.735,0.1664 +1748331000000,3304.665,3308.535,3303.665,3306.905,0.1558 +1748331300000,3306.855,3308.605,3306.598,3307.555,0.0947 +1748331600000,3307.575,3310.498,3307.285,3309.625,0.1135 +1748331900000,3309.645,3311.125,3304.985,3305.955,0.1482 +1748332200000,3306.155,3306.275,3293.098,3293.548,0.3136 +1748332500000,3293.848,3297.048,3292.265,3296.048,0.2107 +1748332800000,3296.048,3307.848,3296.005,3307.148,0.2831 +1748333100000,3307.148,3308.448,3305.585,3307.745,0.1994 +1748333400000,3307.748,3310.148,3305.195,3305.455,0.1659 +1748333700000,3305.585,3306.675,3303.738,3305.295,0.1058 +1748334000000,3305.295,3308.195,3305.245,3307.248,0.0925 +1748334300000,3307.175,3307.605,3306.085,3306.765,0.0823 +1748334600000,3306.685,3307.145,3298.855,3299.365,0.1482 +1748334900000,3299.348,3303.415,3298.148,3302.395,0.1696 +1748335200000,3302.385,3303.275,3297.025,3299.698,0.1484 +1748335500000,3299.498,3301.445,3298.948,3300.055,0.1216 +1748335800000,3300.048,3302.085,3299.148,3299.485,0.1118 +1748336100000,3299.325,3299.948,3297.355,3298.285,0.0992 +1748336400000,3298.248,3302.565,3297.705,3299.535,0.1857 +1748336700000,3299.575,3309.048,3299.265,3308.445,0.2171 +1748337000000,3308.415,3309.398,3304.255,3305.915,0.1539 +1748337300000,3305.865,3305.865,3304.305,3304.748,0.0904 +1748337600000,3304.748,3304.748,3301.755,3303.848,0.145 +1748337900000,3303.848,3303.848,3300.365,3301.198,0.1071 +1748338200000,3301.069,3301.148,3295.025,3296.875,0.1818 +1748338500000,3296.875,3297.548,3294.485,3295.648,0.1692 +1748338800000,3295.648,3296.948,3294.268,3295.948,0.1192 +1748339100000,3296.018,3297.005,3294.828,3295.738,0.0973 +1748339400000,3295.685,3298.365,3295.465,3297.415,0.1084 +1748339700000,3297.395,3297.945,3295.265,3295.948,0.1432 +1748340000000,3295.948,3299.415,3295.758,3298.255,0.1057 +1748340300000,3298.248,3298.825,3296.175,3298.115,0.0772 +1748340600000,3298.145,3298.648,3296.425,3296.645,0.0667 +1748340900000,3296.545,3296.755,3290.175,3294.935,0.1936 +1748341200000,3294.975,3298.798,3294.348,3298.448,0.1197 +1748341500000,3298.475,3298.475,3294.305,3294.555,0.1087 +1748341800000,3294.465,3295.565,3292.575,3293.998,0.1294 +1748342100000,3293.998,3296.248,3292.085,3296.045,0.0887 +1748342400000,3295.995,3297.498,3294.945,3295.825,0.1404 +1748342700000,3295.845,3296.985,3295.115,3296.215,0.098 +1748343000000,3296.198,3296.835,3294.075,3294.395,0.0886 +1748343300000,3294.355,3294.995,3291.048,3293.005,0.1597 +1748343600000,3292.995,3297.948,3292.548,3296.055,0.176 +1748343900000,3295.985,3296.315,3293.805,3294.635,0.0963 +1748344200000,3294.695,3295.325,3293.145,3293.248,0.0774 +1748344500000,3293.248,3293.785,3290.098,3290.598,0.1202 +1748344800000,3290.598,3292.098,3288.915,3290.665,0.2085 +1748345100000,3290.595,3291.948,3287.778,3289.945,0.1854 +1748345400000,3289.998,3293.505,3289.998,3290.815,0.1742 +1748345700000,3290.795,3293.395,3290.155,3292.865,0.1329 +1748346000000,3292.905,3293.365,3291.208,3291.555,0.1178 +1748346300000,3291.575,3292.998,3290.875,3292.315,0.1036 +1748346600000,3292.295,3293.665,3288.768,3290.355,0.2007 +1748346900000,3290.315,3290.548,3287.548,3288.148,0.1738 +1748347200000,3288.125,3290.798,3287.805,3290.065,0.2597 +1748347500000,3290.048,3292.605,3289.965,3292.085,0.1649 +1748347800000,3292.055,3294.248,3291.798,3293.948,0.119 +1748348100000,3293.815,3295.685,3293.225,3295.635,0.0992 +1748348400000,3295.385,3296.745,3293.808,3296.325,0.1557 +1748348700000,3296.405,3297.715,3293.615,3294.645,0.1135 +1748349000000,3294.635,3295.005,3293.165,3293.285,0.1176 +1748349300000,3293.165,3294.498,3291.895,3294.095,0.1757 +1748349600000,3294.095,3297.048,3291.915,3294.245,0.2104 +1748349900000,3294.298,3296.048,3293.605,3294.655,0.1367 +1748350200000,3294.675,3295.648,3292.135,3293.135,0.1316 +1748350500000,3293.185,3294.698,3291.245,3293.398,0.1387 +1748350800000,3293.125,3297.948,3292.848,3297.448,0.2805 +1748351100000,3297.548,3297.975,3295.148,3296.475,0.1791 +1748351400000,3296.475,3299.255,3296.365,3297.998,0.166 +1748351700000,3297.895,3298.505,3296.598,3297.155,0.1418 +1748352000000,3297.148,3297.148,3294.345,3295.345,0.207 +1748352300000,3295.348,3297.248,3294.565,3296.198,0.1926 +1748352600000,3296.198,3303.548,3294.345,3303.005,0.3485 +1748352900000,3303.098,3304.748,3298.855,3299.348,0.3329 +1748353200000,3299.348,3301.398,3298.048,3300.648,0.2963 +1748353500000,3300.648,3302.548,3296.235,3298.055,0.2863 +1748353800000,3298.215,3298.495,3295.125,3295.948,0.2152 +1748354100000,3296.048,3296.758,3292.085,3294.805,0.2177 +1748354400000,3294.775,3295.215,3284.159,3290.148,0.3184 +1748354700000,3290.148,3295.098,3288.558,3294.925,0.2256 +1748355000000,3295.015,3298.298,3294.135,3297.798,0.2518 +1748355300000,3297.798,3298.358,3295.375,3296.158,0.2404 +1748355600000,3296.035,3298.525,3295.385,3296.508,0.174 +1748355900000,3296.475,3297.405,3295.145,3295.965,0.187 +1748356200000,3295.925,3297.448,3295.305,3297.165,0.1924 +1748356500000,3297.095,3300.248,3296.448,3298.198,0.2487 +1748356800000,3298.198,3299.235,3297.745,3298.355,0.1444 +1748357100000,3298.385,3300.378,3297.465,3300.215,0.1563 +1748357400000,3300.218,3301.695,3298.995,3299.885,0.1509 +1748357700000,3299.865,3303.155,3298.658,3299.678,0.2274 +1748358000000,3299.678,3300.445,3298.148,3300.308,0.1605 +1748358300000,3300.308,3302.875,3300.275,3301.625,0.1171 +1748358600000,3301.655,3302.195,3297.405,3297.768,0.1514 +1748358900000,3297.705,3298.005,3294.915,3295.198,0.1948 +1748359200000,3295.105,3296.408,3294.305,3295.075,0.1682 +1748359500000,3295.075,3296.105,3294.498,3295.935,0.1306 +1748359800000,3295.935,3296.025,3293.098,3293.798,0.1451 +1748360100000,3293.798,3294.698,3289.398,3290.818,0.1828 +1748360400000,3290.818,3292.548,3290.048,3291.248,0.1515 +1748360700000,3291.248,3294.435,3290.858,3293.998,0.1252 +1748361000000,3293.915,3295.245,3291.898,3292.105,0.1269 +1748361300000,3292.098,3294.198,3291.585,3293.298,0.1308 +1748361600000,3293.298,3295.198,3293.198,3294.445,0.1142 +1748361900000,3294.505,3294.955,3292.798,3294.105,0.0942 +1748362200000,3294.105,3296.098,3293.685,3295.235,0.0828 +1748362500000,3295.298,3297.128,3295.138,3295.778,0.1104 +1748362800000,3295.768,3298.498,3295.675,3298.098,0.0886 +1748363100000,3298.098,3298.398,3296.348,3297.648,0.1161 +1748363400000,3297.648,3298.048,3296.135,3296.595,0.0955 +1748363700000,3296.628,3297.285,3295.608,3296.748,0.0889 +1748364000000,3296.748,3297.365,3295.835,3296.038,0.0748 +1748364300000,3296.038,3296.215,3294.715,3295.705,0.083 +1748364600000,3295.699,3296.685,3295.335,3296.498,0.0615 +1748364900000,3296.485,3297.648,3296.395,3297.588,0.0744 +1748365200000,3297.515,3298.285,3296.698,3296.828,0.0917 +1748365500000,3296.845,3298.015,3296.605,3297.655,0.0683 +1748365800000,3297.655,3298.998,3297.525,3298.998,0.081 +1748366100000,3299.198,3300.398,3298.985,3300.265,0.0826 +1748366400000,3300.248,3302.425,3300.195,3301.825,0.111 +1748366700000,3301.845,3302.745,3300.748,3301.748,0.1218 +1748367000000,3301.748,3302.048,3300.085,3300.948,0.1148 +1748367300000,3300.948,3302.348,3300.318,3302.198,0.0782 +1748367600000,3302.075,3303.385,3301.235,3303.298,0.0902 +1748367900000,3303.298,3304.175,3302.648,3303.008,0.0644 +1748368200000,3303.048,3303.048,3301.228,3302.148,0.1004 +1748368500000,3302.148,3302.198,3300.945,3301.048,0.0759 +1748368800000,3300.995,3303.198,3300.865,3301.798,0.0765 +1748369100000,3301.798,3302.298,3301.165,3301.675,0.0626 +1748369400000,3301.575,3302.248,3301.045,3302.048,0.0786 +1748369700000,3301.955,3302.148,3300.075,3300.148,0.0646 +1748370000000,3300.148,3300.548,3298.925,3299.715,0.0953 +1748370300000,3299.698,3300.935,3299.545,3300.935,0.0683 +1748370600000,3300.935,3302.998,3300.935,3302.148,0.0697 +1748370900000,3302.148,3302.985,3300.865,3301.425,0.0679 +1748371200000,3301.348,3301.598,3300.898,3301.035,0.0457 +1748371500000,3301.055,3302.975,3300.998,3302.645,0.0934 +1748371800000,3302.605,3303.748,3302.485,3303.448,0.0565 +1748372100000,3303.348,3303.825,3302.848,3302.895,0.0706 +1748372400000,3302.889,3304.845,3302.765,3304.125,0.1261 +1748372700000,3304.048,3304.655,3303.485,3303.885,0.0886 +1748373000000,3303.898,3305.165,3303.685,3304.165,0.0885 +1748373300000,3304.165,3304.975,3303.855,3304.195,0.0912 +1748373600000,3304.145,3305.165,3304.145,3304.325,0.0802 +1748373900000,3304.285,3304.885,3304.205,3304.595,0.0777 +1748374200000,3304.575,3305.535,3304.575,3305.185,0.0932 +1748374500000,3305.165,3306.665,3304.885,3306.485,0.0936 +1748374800000,3306.495,3307.885,3306.495,3306.915,0.1091 +1748375100000,3306.885,3307.605,3306.415,3306.555,0.1293 +1748375400000,3306.555,3307.498,3306.048,3306.515,0.1184 +1748375700000,3306.429,3306.429,3303.898,3304.165,0.1559 +1748376000000,3304.415,3304.815,3303.398,3303.688,0.0524 +1748376300000,3303.688,3303.915,3303.198,3303.298,0.0421 +1748376600000,3303.305,3303.398,3302.598,3303.398,0.038 +1748376900000,3303.398,3303.765,3303.055,3303.765,0.0156 +1748377200000,3303.748,3304.865,3303.748,3304.665,0.0426 +1748377500000,3304.748,3304.748,3303.448,3303.565,0.0409 +1748377800000,3303.648,3304.648,3303.448,3304.148,0.0247 +1748378100000,3304.148,3304.748,3303.845,3304.548,0.0536 +1748378400000,3304.548,3304.748,3303.548,3303.548,0.0337 +1748378700000,3303.548,3303.948,3302.958,3302.978,0.0327 +1748379000000,3302.978,3303.155,3299.798,3300.325,0.0685 +1748379300000,3300.305,3300.648,3299.465,3300.455,0.0506 +1748383200000,3300.298,3303.948,3299.985,3303.765,0.067 +1748383500000,3303.775,3305.075,3303.058,3303.748,0.0379 +1748383800000,3303.888,3304.288,3302.718,3303.168,0.0432 +1748384100000,3303.535,3303.765,3302.578,3303.595,0.0299 +1748384400000,3303.598,3305.205,3303.345,3305.098,0.0295 +1748384700000,3305.085,3305.548,3304.348,3304.448,0.0265 +1748385000000,3304.355,3304.748,3303.625,3303.838,0.0307 +1748385300000,3303.848,3305.155,3303.848,3304.748,0.0284 +1748385600000,3304.848,3305.248,3304.245,3304.248,0.0204 +1748385900000,3304.155,3305.448,3303.548,3305.148,0.0818 +1748386200000,3305.148,3305.148,3303.898,3303.898,0.0575 +1748386500000,3303.898,3305.048,3302.445,3302.948,0.0539 +1748386800000,3303.195,3305.338,3302.628,3305.248,0.0517 +1748387100000,3305.348,3305.998,3297.085,3304.958,0.0956 +1748387400000,3304.958,3307.405,3304.655,3306.665,0.08 +1748387700000,3306.665,3308.548,3306.565,3307.548,0.0923 +1748388000000,3307.548,3308.898,3307.148,3308.798,0.0388 +1748388300000,3308.715,3309.855,3308.298,3308.298,0.0521 +1748388600000,3308.298,3310.448,3307.855,3308.298,0.0708 +1748388900000,3308.165,3309.848,3307.998,3309.448,0.0448 +1748389200000,3309.448,3310.448,3309.118,3310.148,0.0391 +1748389500000,3310.148,3310.648,3309.248,3309.248,0.0501 +1748389800000,3309.248,3310.848,3309.248,3310.698,0.0551 +1748390100000,3310.698,3310.798,3308.395,3309.148,0.0817 +1748390400000,3309.148,3310.848,3308.998,3310.548,0.0759 +1748390700000,3310.548,3311.478,3310.105,3311.318,0.0727 +1748391000000,3311.218,3311.338,3310.415,3310.968,0.0545 +1748391300000,3310.885,3312.255,3310.868,3311.048,0.0473 +1748391600000,3311.048,3311.748,3310.055,3311.598,0.0433 +1748391900000,3311.598,3312.298,3311.448,3311.798,0.0388 +1748392200000,3311.715,3315.108,3311.698,3314.885,0.0972 +1748392500000,3315.025,3315.525,3312.905,3315.048,0.0652 +1748392800000,3314.985,3314.985,3313.748,3314.148,0.0824 +1748393100000,3314.148,3314.548,3313.135,3313.438,0.0717 +1748393400000,3313.438,3313.458,3310.288,3311.005,0.1401 +1748393700000,3311.098,3311.098,3308.028,3308.298,0.0998 +1748394000000,3308.298,3310.548,3307.578,3308.038,0.1601 +1748394300000,3308.038,3308.038,3302.785,3303.328,0.1971 +1748394600000,3303.335,3306.098,3303.005,3306.035,0.1407 +1748394900000,3306.035,3307.855,3305.098,3306.025,0.0983 +1748395200000,3305.975,3307.845,3305.395,3306.655,0.0747 +1748395500000,3306.615,3307.005,3305.115,3306.998,0.0673 +1748395800000,3306.995,3308.948,3306.548,3307.398,0.1043 +1748396100000,3307.398,3307.625,3305.698,3305.998,0.112 +1748396400000,3305.875,3305.875,3300.378,3301.265,0.2227 +1748396700000,3301.265,3302.765,3298.235,3302.055,0.1755 +1748397000000,3302.095,3304.115,3301.438,3301.598,0.096 +1748397300000,3301.705,3303.305,3301.438,3301.555,0.0599 +1748397600000,3301.555,3313.598,3300.335,3303.698,0.2414 +1748397900000,3303.698,3306.248,3301.865,3305.748,0.1976 +1748398200000,3305.748,3306.848,3304.748,3306.218,0.1395 +1748398500000,3306.148,3308.248,3305.448,3306.938,0.1359 +1748398800000,3306.948,3307.378,3305.348,3306.368,0.0934 +1748399100000,3306.378,3310.198,3306.378,3309.608,0.1419 +1748399400000,3309.485,3311.748,3308.195,3308.768,0.166 +1748399700000,3308.778,3309.548,3307.585,3307.865,0.0982 +1748400000000,3307.865,3308.348,3304.935,3305.348,0.1084 +1748400300000,3305.215,3306.048,3302.158,3302.158,0.1185 +1748400600000,3302.158,3303.998,3301.895,3302.648,0.1148 +1748400900000,3302.648,3303.585,3301.585,3302.185,0.0919 +1748401200000,3302.158,3303.885,3301.278,3301.895,0.1057 +1748401500000,3301.965,3303.005,3301.755,3301.978,0.0692 +1748401800000,3301.978,3302.948,3301.125,3301.435,0.0726 +1748402100000,3301.415,3303.025,3297.275,3297.338,0.111 +1748402400000,3297.308,3297.738,3293.065,3295.798,0.2823 +1748402700000,3295.805,3296.398,3291.398,3293.705,0.2214 +1748403000000,3293.685,3294.348,3292.198,3292.398,0.1157 +1748403300000,3292.498,3296.748,3292.095,3296.198,0.1812 +1748403600000,3296.059,3298.448,3295.598,3297.648,0.1202 +1748403900000,3297.648,3300.148,3296.125,3296.275,0.1198 +1748404200000,3296.348,3297.548,3295.965,3296.548,0.0679 +1748404500000,3296.565,3297.955,3296.548,3297.505,0.0554 +1748404800000,3297.565,3298.205,3296.435,3297.455,0.0632 +1748405100000,3297.455,3297.948,3295.625,3296.705,0.0654 +1748405400000,3296.698,3298.778,3296.625,3296.898,0.0877 +1748405700000,3296.865,3297.198,3294.298,3295.525,0.0682 +1748406000000,3295.545,3296.985,3294.135,3294.355,0.0771 +1748406300000,3294.385,3295.198,3294.305,3294.798,0.0514 +1748406600000,3294.785,3296.425,3294.445,3296.125,0.0516 +1748406900000,3296.125,3298.985,3296.005,3297.018,0.1007 +1748407200000,3297.018,3297.018,3295.698,3296.215,0.054 +1748407500000,3296.198,3297.348,3295.185,3295.595,0.0549 +1748407800000,3295.548,3297.548,3295.548,3297.275,0.0344 +1748408100000,3297.255,3297.695,3295.885,3296.125,0.0433 +1748408400000,3296.125,3298.405,3295.755,3298.025,0.0626 +1748408700000,3298.065,3301.848,3298.015,3300.148,0.0842 +1748409000000,3300.108,3302.998,3300.108,3302.798,0.1074 +1748409300000,3302.765,3306.848,3302.765,3306.125,0.2047 +1748409600000,3306.065,3307.798,3305.315,3306.018,0.1703 +1748409900000,3306.018,3310.048,3305.225,3308.448,0.1494 +1748410200000,3308.315,3308.315,3304.818,3305.498,0.1674 +1748410500000,3305.498,3306.848,3304.948,3305.778,0.0764 +1748410800000,3305.698,3309.198,3305.425,3309.098,0.1054 +1748411100000,3308.998,3309.098,3305.525,3306.025,0.114 +1748411400000,3306.035,3307.445,3305.165,3307.115,0.0749 +1748411700000,3307.145,3308.215,3306.155,3306.988,0.0663 +1748412000000,3306.898,3307.705,3303.705,3304.115,0.3259 +1748412300000,3304.105,3304.675,3298.605,3300.355,0.2127 +1748412600000,3300.348,3300.448,3298.078,3299.875,0.1552 +1748412900000,3299.855,3302.425,3298.425,3301.825,0.1297 +1748413200000,3301.855,3304.015,3301.498,3303.075,0.1108 +1748413500000,3303.035,3305.505,3300.925,3303.965,0.1146 +1748413800000,3303.925,3305.148,3303.598,3303.698,0.0627 +1748414100000,3303.695,3305.635,3302.998,3304.475,0.089 +1748414400000,3304.565,3306.515,3304.195,3306.395,0.0721 +1748414700000,3306.395,3308.555,3305.655,3307.795,0.0852 +1748415000000,3307.815,3307.815,3306.455,3307.215,0.0656 +1748415300000,3307.195,3308.405,3306.405,3308.075,0.0839 +1748415600000,3308.048,3310.248,3306.848,3307.345,0.2646 +1748415900000,3307.375,3311.898,3307.325,3309.458,0.2289 +1748416200000,3309.455,3313.135,3309.455,3312.765,0.1192 +1748416500000,3312.745,3312.935,3310.908,3311.698,0.1364 +1748416800000,3311.698,3311.858,3310.148,3310.698,0.1647 +1748417100000,3310.698,3311.295,3310.175,3310.465,0.0726 +1748417400000,3310.495,3314.065,3309.915,3312.205,0.1141 +1748417700000,3312.198,3312.198,3308.525,3310.498,0.4092 +1748418000000,3310.498,3317.425,3309.995,3317.248,0.3038 +1748418300000,3317.248,3320.125,3317.048,3319.385,0.2357 +1748418600000,3319.448,3322.268,3317.535,3321.355,0.1617 +1748418900000,3321.355,3321.355,3317.975,3318.948,0.1366 +1748419200000,3318.948,3321.165,3317.115,3320.448,0.1914 +1748419500000,3320.415,3320.595,3317.558,3319.848,0.0977 +1748419800000,3319.765,3323.448,3318.775,3323.398,0.1236 +1748420100000,3323.355,3323.598,3319.665,3321.198,0.2169 +1748420400000,3321.095,3322.098,3316.075,3317.835,0.1954 +1748420700000,3317.835,3318.748,3316.985,3318.198,0.1284 +1748421000000,3318.145,3318.648,3316.328,3317.648,0.1234 +1748421300000,3317.635,3318.275,3315.598,3317.115,0.0956 +1748421600000,3317.205,3317.925,3315.875,3317.298,0.09 +1748421900000,3317.175,3320.655,3314.885,3320.565,0.1796 +1748422200000,3320.498,3323.348,3319.098,3322.748,0.3042 +1748422500000,3322.708,3323.098,3320.238,3321.348,0.164 +1748422800000,3321.355,3323.198,3321.035,3322.105,0.0969 +1748423100000,3322.098,3322.098,3320.785,3321.148,0.0611 +1748423400000,3321.188,3321.555,3320.588,3321.465,0.061 +1748423700000,3321.435,3322.105,3320.825,3321.218,0.0587 +1748424000000,3321.165,3322.485,3319.805,3322.385,0.0582 +1748424300000,3322.365,3323.275,3321.785,3323.198,0.0542 +1748424600000,3323.015,3323.198,3321.165,3321.905,0.0728 +1748424900000,3321.898,3322.498,3321.075,3321.635,0.0401 +1748425200000,3321.665,3322.548,3320.798,3322.348,0.0755 +1748425500000,3322.448,3325.318,3322.175,3323.565,0.1195 +1748425800000,3323.575,3323.925,3323.135,3323.598,0.0589 +1748426100000,3323.598,3325.175,3323.488,3323.895,0.0675 +1748426400000,3323.925,3324.348,3322.825,3324.348,0.0539 +1748426700000,3324.348,3324.548,3322.375,3323.285,0.0451 +1748427000000,3323.305,3323.625,3319.295,3319.325,0.1015 +1748427300000,3319.245,3320.275,3317.985,3318.945,0.0726 +1748427600000,3318.905,3320.398,3318.175,3320.298,0.0536 +1748427900000,3320.198,3320.798,3318.785,3319.198,0.0622 +1748428200000,3319.198,3319.265,3317.168,3317.168,0.0757 +1748428500000,3317.168,3317.748,3314.985,3315.398,0.0836 +1748428800000,3315.418,3316.598,3314.708,3315.585,0.104 +1748429100000,3315.615,3315.755,3311.578,3313.325,0.0802 +1748429400000,3313.355,3314.305,3313.205,3313.655,0.0637 +1748429700000,3313.648,3314.848,3312.148,3313.048,0.0792 +1748430000000,3313.075,3313.475,3310.748,3312.185,0.1117 +1748430300000,3312.248,3313.175,3311.845,3312.698,0.1022 +1748430600000,3312.745,3313.398,3309.308,3309.448,0.1215 +1748430900000,3309.548,3311.398,3309.208,3310.948,0.1545 +1748431200000,3310.948,3312.298,3309.578,3310.898,0.1084 +1748431500000,3310.888,3313.365,3310.888,3312.985,0.0956 +1748431800000,3313.048,3314.878,3312.715,3312.848,0.1064 +1748432100000,3312.848,3313.648,3309.838,3311.445,0.0945 +1748432400000,3311.465,3312.148,3310.175,3311.198,0.0531 +1748432700000,3311.225,3311.305,3307.195,3307.625,0.0863 +1748433000000,3307.645,3310.248,3307.645,3309.745,0.109 +1748433300000,3309.765,3311.715,3309.335,3310.915,0.1519 +1748433600000,3310.895,3313.355,3310.895,3311.468,0.2966 +1748433900000,3311.465,3311.575,3307.745,3309.548,0.3825 +1748434200000,3309.455,3309.615,3305.145,3309.015,0.2204 +1748434500000,3309.195,3312.339,3309.195,3310.048,0.1787 +1748434800000,3310.285,3311.705,3307.828,3308.348,0.1684 +1748435100000,3308.348,3311.198,3306.448,3310.655,0.1735 +1748435400000,3310.685,3314.248,3310.685,3313.175,0.1286 +1748435700000,3313.248,3313.248,3310.605,3311.248,0.0889 +1748436000000,3311.375,3313.465,3310.775,3311.048,0.1042 +1748436300000,3311.048,3312.948,3310.615,3312.948,0.1083 +1748436600000,3312.865,3313.048,3311.948,3311.965,0.0889 +1748436900000,3311.965,3313.098,3310.085,3311.898,0.1213 +1748437200000,3311.865,3316.145,3310.348,3312.708,0.2686 +1748437500000,3312.698,3312.698,3307.958,3309.425,0.1892 +1748437800000,3309.405,3309.565,3306.435,3306.698,0.169 +1748438100000,3306.705,3310.198,3304.338,3309.998,0.1964 +1748438400000,3309.998,3310.498,3307.175,3307.998,0.1206 +1748438700000,3307.998,3309.498,3305.295,3305.358,0.1454 +1748439000000,3305.205,3308.265,3303.858,3307.965,0.3406 +1748439300000,3307.985,3309.365,3303.185,3303.425,0.3133 +1748439600000,3303.375,3303.375,3297.175,3301.215,0.5888 +1748439900000,3301.235,3304.398,3300.595,3304.048,0.2953 +1748440200000,3303.985,3307.485,3302.715,3306.385,0.191 +1748440500000,3306.345,3306.748,3304.415,3304.798,0.1767 +1748440800000,3304.798,3308.315,3300.455,3307.325,0.4524 +1748441100000,3307.285,3308.765,3304.655,3304.938,0.3028 +1748441400000,3304.838,3305.455,3302.948,3303.648,0.2018 +1748441700000,3303.648,3305.425,3302.345,3304.065,0.1278 +1748442000000,3304.065,3307.395,3303.895,3306.905,0.1358 +1748442300000,3306.998,3308.205,3306.095,3307.705,0.1184 +1748442600000,3307.705,3308.198,3305.095,3306.498,0.2122 +1748442900000,3306.498,3307.898,3301.805,3302.898,0.3515 +1748443200000,3302.898,3304.848,3301.105,3303.948,0.318 +1748443500000,3303.825,3304.398,3300.525,3302.195,0.2512 +1748443800000,3302.265,3303.048,3300.145,3301.148,0.3428 +1748444100000,3301.075,3302.948,3300.145,3302.375,0.4303 +1748444400000,3302.395,3302.548,3294.895,3297.615,0.524 +1748444700000,3297.615,3298.205,3295.145,3297.925,0.1955 +1748445000000,3297.905,3300.055,3297.395,3298.915,0.1664 +1748445300000,3298.965,3299.348,3297.605,3298.985,0.1699 +1748445600000,3299.015,3300.685,3298.285,3298.718,0.1702 +1748445900000,3298.718,3299.035,3294.455,3294.948,0.2044 +1748446200000,3294.798,3295.255,3292.345,3295.005,0.2184 +1748446500000,3295.048,3297.698,3294.005,3295.365,0.14 +1748446800000,3295.348,3296.448,3294.148,3295.215,0.1255 +1748447100000,3295.215,3295.805,3294.435,3294.795,0.1434 +1748447400000,3294.765,3295.948,3293.755,3295.398,0.1319 +1748447700000,3295.498,3296.455,3295.005,3295.835,0.1094 +1748448000000,3295.925,3296.445,3294.225,3295.475,0.1355 +1748448300000,3295.475,3296.148,3294.465,3295.248,0.0894 +1748448600000,3295.185,3297.565,3294.875,3297.108,0.2928 +1748448900000,3297.005,3298.955,3296.848,3298.545,0.2443 +1748449200000,3298.505,3298.705,3297.415,3298.045,0.1336 +1748449500000,3298.045,3298.195,3296.645,3297.255,0.0894 +1748449800000,3297.255,3297.375,3293.698,3294.455,0.1296 +1748450100000,3294.448,3295.398,3290.515,3293.755,0.1776 +1748450400000,3293.785,3294.275,3291.098,3291.635,0.1065 +1748450700000,3291.605,3291.605,3288.355,3290.595,0.2582 +1748451000000,3290.565,3292.325,3290.348,3292.185,0.087 +1748451300000,3292.185,3293.395,3291.935,3293.285,0.0912 +1748451600000,3293.248,3293.605,3292.365,3292.415,0.086 +1748451900000,3292.415,3293.195,3291.445,3291.505,0.0565 +1748452200000,3291.505,3295.685,3291.148,3295.685,0.1189 +1748452500000,3295.748,3298.205,3295.648,3298.055,0.1135 +1748452800000,3298.075,3298.885,3297.705,3298.275,0.0801 +1748453100000,3298.295,3298.295,3296.305,3296.548,0.1336 +1748453400000,3296.535,3297.265,3294.948,3296.995,0.0785 +1748453700000,3296.995,3298.145,3296.848,3297.505,0.0651 +1748454000000,3297.485,3298.165,3296.798,3297.145,0.1236 +1748454300000,3297.185,3297.565,3295.485,3295.485,0.0918 +1748454600000,3295.485,3296.395,3294.365,3295.948,0.1004 +1748454900000,3295.948,3296.948,3294.998,3296.418,0.0714 +1748455200000,3295.475,3299.105,3295.475,3296.748,0.0912 +1748455500000,3296.748,3300.555,3296.748,3300.005,0.0913 +1748455800000,3300.055,3300.525,3299.115,3299.185,0.0924 +1748456100000,3299.248,3300.025,3298.135,3299.875,0.0663 +1748456400000,3299.855,3301.948,3299.335,3301.948,0.1077 +1748456700000,3301.748,3302.648,3301.035,3301.355,0.0932 +1748457000000,3301.405,3302.105,3300.405,3300.535,0.0665 +1748457300000,3300.565,3301.845,3300.505,3301.305,0.0583 +1748457600000,3301.285,3301.875,3300.445,3300.505,0.0645 +1748457900000,3300.655,3301.198,3299.195,3300.898,0.0949 +1748458200000,3300.898,3302.798,3300.695,3302.148,0.1208 +1748458500000,3302.065,3302.748,3301.098,3301.898,0.104 +1748458800000,3301.825,3302.965,3300.665,3300.665,0.2871 +1748459100000,3300.665,3301.205,3298.875,3299.385,0.3844 +1748459400000,3299.345,3299.615,3295.215,3295.515,0.4865 +1748459700000,3295.515,3297.815,3294.448,3296.498,0.3019 +1748460000000,3296.498,3298.355,3296.098,3297.365,0.1971 +1748460300000,3297.348,3297.348,3293.898,3293.898,0.2498 +1748460600000,3293.898,3295.875,3293.575,3295.548,0.227 +1748460900000,3295.525,3297.135,3294.898,3296.875,0.1394 +1748461200000,3296.935,3297.755,3294.175,3294.595,0.2414 +1748461500000,3294.615,3296.455,3294.195,3296.435,0.1135 +1748461800000,3296.345,3297.398,3295.098,3297.398,0.1982 +1748462100000,3297.298,3298.055,3296.425,3296.765,0.2758 +1748462400000,3296.765,3297.135,3294.995,3295.885,0.0951 +1748462700000,3295.945,3296.848,3295.535,3295.965,0.0579 +1748463000000,3295.655,3295.748,3292.715,3293.885,0.085 +1748463300000,3293.865,3295.865,3293.865,3295.545,0.0612 +1748463600000,3295.525,3296.065,3294.905,3295.555,0.065 +1748463900000,3295.675,3296.605,3295.345,3296.605,0.052 +1748464200000,3296.605,3297.005,3295.595,3296.885,0.0423 +1748464500000,3296.885,3296.885,3295.155,3295.235,0.0296 +1748464800000,3295.255,3295.375,3293.675,3293.805,0.0417 +1748465100000,3293.765,3294.025,3290.755,3290.775,0.047 +1748465400000,3290.755,3291.705,3276.075,3286.905,0.2422 +1748465700000,3286.998,3288.698,3283.505,3286.715,0.1009 +1748469600000,3288.148,3290.255,3285.835,3288.925,0.0713 +1748469900000,3288.925,3294.348,3287.785,3290.848,0.092 +1748470200000,3290.848,3293.698,3288.805,3289.975,0.0633 +1748470500000,3290.105,3290.855,3288.375,3289.148,0.0455 +1748470800000,3289.045,3289.548,3281.458,3286.398,0.1165 +1748471100000,3286.398,3286.838,3284.275,3285.108,0.0605 +1748471400000,3285.108,3287.218,3282.358,3286.478,0.0719 +1748471700000,3286.478,3286.888,3284.048,3286.288,0.0653 +1748472000000,3286.288,3286.648,3284.798,3285.298,0.0349 +1748472300000,3285.298,3285.955,3283.998,3285.675,0.0648 +1748472600000,3285.695,3287.415,3284.935,3286.915,0.1016 +1748472900000,3286.895,3288.365,3285.858,3286.248,0.0552 +1748473200000,3285.985,3287.398,3281.998,3281.998,0.0942 +1748473500000,3282.038,3282.598,3274.998,3276.798,0.1545 +1748473800000,3277.035,3277.198,3265.605,3270.175,0.2684 +1748474100000,3270.065,3271.335,3262.898,3269.975,0.2221 +1748474400000,3270.025,3270.448,3260.998,3262.998,0.196 +1748474700000,3263.398,3266.065,3262.398,3265.985,0.14 +1748475000000,3265.948,3268.095,3259.928,3260.148,0.1852 +1748475300000,3260.148,3261.898,3255.475,3258.725,0.2841 +1748475600000,3258.875,3259.015,3249.725,3252.448,0.2608 +1748475900000,3252.555,3259.415,3251.585,3258.898,0.2728 +1748476200000,3258.765,3262.898,3258.248,3261.098,0.2904 +1748476500000,3261.055,3261.398,3258.098,3259.548,0.1879 +1748476800000,3259.548,3263.648,3255.895,3262.498,0.4319 +1748477100000,3262.618,3264.648,3259.285,3261.348,0.2176 +1748477400000,3261.225,3261.648,3256.835,3260.398,0.2261 +1748477700000,3260.335,3261.055,3253.455,3258.028,0.2908 +1748478000000,3258.028,3260.848,3257.888,3258.765,0.2316 +1748478300000,3258.698,3262.598,3258.135,3261.298,0.2472 +1748478600000,3261.368,3263.598,3259.758,3260.148,0.2576 +1748478900000,3260.148,3265.198,3258.198,3264.075,0.1761 +1748479200000,3264.065,3267.648,3263.515,3266.598,0.1804 +1748479500000,3266.598,3267.948,3263.398,3267.748,0.3307 +1748479800000,3267.748,3268.848,3266.648,3268.048,0.2399 +1748480100000,3267.595,3268.148,3261.055,3264.848,0.2099 +1748480400000,3264.745,3265.748,3254.095,3255.015,0.3252 +1748480700000,3255.015,3256.245,3249.075,3255.335,0.3641 +1748481000000,3255.315,3255.798,3251.698,3252.335,0.3271 +1748481300000,3252.365,3252.725,3245.198,3247.498,0.3185 +1748481600000,3247.498,3255.148,3247.498,3255.148,0.2268 +1748481900000,3255.065,3257.048,3251.915,3256.045,0.1624 +1748482200000,3255.985,3257.975,3247.808,3249.098,0.183 +1748482500000,3249.098,3256.148,3248.198,3255.248,0.2209 +1748482800000,3254.965,3255.695,3251.635,3251.695,0.1574 +1748483100000,3251.695,3258.665,3251.695,3258.155,0.1756 +1748483400000,3258.148,3263.335,3257.635,3262.075,0.2372 +1748483700000,3262.215,3264.228,3259.975,3263.348,0.1845 +1748484000000,3263.348,3264.505,3261.975,3262.215,0.1615 +1748484300000,3262.295,3265.935,3260.618,3265.148,0.1635 +1748484600000,3265.148,3265.348,3262.195,3264.085,0.2363 +1748484900000,3264.085,3265.875,3263.388,3264.085,0.1576 +1748485200000,3264.085,3265.875,3263.525,3263.665,0.1718 +1748485500000,3263.665,3265.425,3261.225,3265.025,0.1956 +1748485800000,3265.065,3266.298,3262.185,3262.655,0.175 +1748486100000,3262.655,3265.175,3262.625,3264.875,0.0926 +1748486400000,3264.875,3269.935,3264.815,3269.245,0.2149 +1748486700000,3269.215,3275.198,3269.198,3272.048,0.2903 +1748487000000,3272.048,3272.648,3269.125,3270.998,0.2274 +1748487300000,3270.998,3271.728,3269.538,3269.808,0.1195 +1748487600000,3269.818,3271.385,3267.768,3270.848,0.1242 +1748487900000,3270.875,3271.765,3269.025,3271.115,0.1218 +1748488200000,3271.115,3273.458,3269.595,3269.998,0.1658 +1748488500000,3269.915,3272.105,3269.498,3271.915,0.1163 +1748488800000,3271.915,3277.065,3271.835,3276.775,0.1947 +1748489100000,3276.748,3276.775,3273.785,3274.048,0.1342 +1748489400000,3273.935,3275.598,3273.798,3274.698,0.1333 +1748489700000,3274.798,3276.078,3273.818,3275.848,0.1459 +1748490000000,3275.625,3278.005,3275.095,3277.815,0.1115 +1748490300000,3277.765,3280.005,3275.495,3275.598,0.1783 +1748490600000,3275.578,3276.748,3274.005,3275.348,0.176 +1748490900000,3275.195,3275.415,3273.025,3274.398,0.1228 +1748491200000,3274.398,3275.198,3273.155,3274.148,0.14 +1748491500000,3274.148,3274.748,3272.068,3272.068,0.1032 +1748491800000,3272.068,3274.235,3272.065,3273.548,0.1111 +1748492100000,3273.448,3274.798,3272.415,3273.405,0.1495 +1748492400000,3273.248,3274.548,3272.808,3273.748,0.0718 +1748492700000,3273.845,3274.848,3272.585,3274.645,0.0687 +1748493000000,3274.748,3275.148,3272.298,3273.048,0.0937 +1748493300000,3273.048,3273.398,3271.598,3273.188,0.0726 +1748493600000,3273.198,3274.065,3271.898,3273.215,0.092 +1748493900000,3273.165,3274.048,3271.475,3273.135,0.1234 +1748494200000,3273.345,3273.585,3270.075,3270.705,0.1298 +1748494500000,3270.848,3271.775,3268.768,3268.785,0.1034 +1748494800000,3268.805,3269.865,3268.408,3269.848,0.0998 +1748495100000,3269.848,3270.448,3268.265,3268.338,0.0767 +1748495400000,3268.345,3271.775,3268.205,3270.915,0.1051 +1748495700000,3270.845,3271.695,3269.465,3270.698,0.1035 +1748496000000,3270.928,3271.465,3268.935,3269.525,0.0843 +1748496300000,3269.598,3272.048,3269.298,3271.648,0.0794 +1748496600000,3271.648,3271.658,3269.548,3270.148,0.1581 +1748496900000,3270.185,3270.448,3265.848,3266.215,0.194 +1748497200000,3266.245,3268.205,3265.945,3267.898,0.1203 +1748497500000,3267.898,3269.085,3266.248,3266.298,0.1108 +1748497800000,3266.255,3269.348,3266.008,3269.285,0.1605 +1748498100000,3269.348,3272.405,3268.305,3272.265,0.1437 +1748498400000,3272.255,3276.155,3271.815,3274.115,0.2994 +1748498700000,3274.135,3274.135,3270.175,3270.195,0.2156 +1748499000000,3270.138,3271.155,3267.815,3268.525,0.2053 +1748499300000,3268.525,3272.585,3268.055,3272.585,0.1493 +1748499600000,3272.585,3274.445,3270.578,3273.955,0.1758 +1748499900000,3274.005,3274.155,3271.798,3273.605,0.1436 +1748500200000,3273.575,3274.198,3272.515,3273.175,0.1299 +1748500500000,3273.135,3273.135,3270.975,3271.385,0.0979 +1748500800000,3271.405,3272.498,3270.598,3271.125,0.1057 +1748501100000,3271.079,3273.125,3270.275,3270.785,0.1243 +1748501400000,3270.815,3272.225,3270.365,3271.565,0.1051 +1748501700000,3271.495,3272.048,3270.745,3271.455,0.1382 +1748502000000,3271.575,3274.395,3271.515,3274.215,0.1985 +1748502300000,3274.205,3275.765,3273.915,3274.695,0.1439 +1748502600000,3274.805,3277.985,3274.415,3277.985,0.1598 +1748502900000,3277.955,3282.625,3277.885,3278.425,0.286 +1748503200000,3278.395,3281.395,3278.035,3280.985,0.2273 +1748503500000,3280.905,3283.148,3280.705,3280.925,0.2064 +1748503800000,3280.925,3281.515,3276.648,3276.935,0.1986 +1748504100000,3276.935,3279.015,3276.385,3277.575,0.119 +1748504400000,3277.535,3279.688,3277.448,3279.475,0.1194 +1748504700000,3279.475,3281.205,3278.948,3280.665,0.1305 +1748505000000,3280.805,3284.695,3280.635,3284.275,0.1613 +1748505300000,3284.225,3287.185,3283.785,3286.175,0.1672 +1748505600000,3286.175,3289.075,3284.615,3285.815,0.1927 +1748505900000,3285.785,3286.415,3284.045,3284.575,0.1322 +1748506200000,3284.645,3286.505,3283.445,3283.955,0.1596 +1748506500000,3283.995,3284.575,3282.095,3282.885,0.1211 +1748506800000,3282.875,3283.365,3281.198,3281.765,0.1434 +1748507100000,3281.758,3284.198,3281.235,3283.098,0.1251 +1748507400000,3283.065,3283.945,3280.295,3280.705,0.1419 +1748507700000,3280.698,3281.105,3278.395,3279.448,0.1852 +1748508000000,3279.535,3280.355,3277.905,3280.245,0.1224 +1748508300000,3280.145,3281.125,3279.348,3279.998,0.1382 +1748508600000,3280.005,3280.625,3279.345,3280.098,0.0996 +1748508900000,3280.098,3281.925,3279.945,3281.495,0.1145 +1748509200000,3281.475,3282.065,3280.365,3280.725,0.121 +1748509500000,3280.735,3281.235,3279.245,3279.895,0.0839 +1748509800000,3279.955,3280.235,3278.625,3279.175,0.0845 +1748510100000,3279.175,3279.995,3278.075,3279.235,0.1246 +1748510400000,3279.215,3279.495,3276.595,3276.855,0.1149 +1748510700000,3276.848,3279.548,3275.985,3278.298,0.1249 +1748511000000,3278.298,3281.445,3277.905,3281.335,0.1166 +1748511300000,3281.298,3282.998,3281.045,3281.498,0.1149 +1748511600000,3281.505,3282.555,3281.365,3281.545,0.08 +1748511900000,3281.575,3281.955,3279.458,3279.805,0.1264 +1748512200000,3279.805,3281.865,3279.498,3281.235,0.1176 +1748512500000,3281.135,3281.995,3280.005,3281.855,0.1151 +1748512800000,3281.855,3286.975,3281.655,3285.078,0.238 +1748513100000,3285.078,3287.305,3284.685,3286.995,0.1473 +1748513400000,3287.048,3288.905,3286.625,3288.525,0.1875 +1748513700000,3288.525,3294.785,3288.395,3294.485,0.243 +1748514000000,3294.485,3297.625,3294.345,3296.835,0.2524 +1748514300000,3296.865,3299.375,3295.985,3298.165,0.1979 +1748514600000,3298.165,3299.215,3296.478,3298.345,0.1607 +1748514900000,3298.398,3298.835,3297.065,3297.915,0.1212 +1748515200000,3297.918,3297.918,3296.258,3296.785,0.1541 +1748515500000,3296.798,3297.355,3295.275,3296.655,0.1821 +1748515800000,3296.655,3299.325,3296.365,3299.325,0.1686 +1748516100000,3299.275,3300.515,3296.365,3296.505,0.2174 +1748516400000,3296.505,3298.605,3295.915,3297.275,0.2292 +1748516700000,3297.275,3299.705,3295.948,3297.195,0.225 +1748517000000,3297.185,3297.655,3295.825,3296.575,0.1457 +1748517300000,3296.555,3297.845,3295.155,3296.375,0.1533 +1748517600000,3296.435,3298.625,3296.425,3298.335,0.1077 +1748517900000,3298.485,3302.215,3297.598,3302.058,0.2019 +1748518200000,3302.055,3304.505,3300.625,3301.655,0.2724 +1748518500000,3301.648,3301.805,3298.695,3300.048,0.194 +1748518800000,3300.055,3301.865,3299.555,3301.165,0.1831 +1748519100000,3301.165,3304.945,3300.518,3304.725,0.1894 +1748519400000,3304.645,3305.265,3300.625,3300.995,0.2219 +1748519700000,3300.935,3300.935,3299.095,3299.545,0.2409 +1748520000000,3299.545,3302.435,3298.448,3301.865,0.2974 +1748520300000,3301.875,3303.135,3299.775,3301.965,0.3225 +1748520600000,3301.998,3304.655,3301.998,3304.235,0.24 +1748520900000,3304.235,3310.298,3304.198,3308.508,0.3134 +1748521200000,3308.635,3311.198,3307.758,3309.385,0.26 +1748521500000,3309.385,3310.355,3307.678,3308.915,0.2141 +1748521800000,3308.935,3313.298,3308.905,3312.685,0.3069 +1748522100000,3312.708,3314.915,3310.815,3311.698,0.3297 +1748522400000,3311.615,3313.735,3309.575,3313.435,0.3389 +1748522700000,3313.445,3315.555,3311.738,3311.998,0.3218 +1748523000000,3311.998,3312.135,3309.605,3311.348,0.2424 +1748523300000,3311.548,3317.305,3311.248,3316.235,0.3003 +1748523600000,3316.209,3318.345,3310.565,3311.055,0.4517 +1748523900000,3311.055,3312.425,3310.135,3310.858,0.3302 +1748524200000,3310.858,3314.905,3310.235,3310.785,0.3273 +1748524500000,3310.785,3314.348,3310.055,3314.048,0.2567 +1748524800000,3314.048,3318.385,3313.865,3317.635,0.2169 +1748525100000,3317.555,3318.865,3317.048,3318.798,0.2675 +1748525400000,3318.785,3321.875,3317.008,3317.298,0.3835 +1748525700000,3317.298,3320.398,3314.205,3314.765,0.3006 +1748526000000,3314.735,3316.075,3311.875,3312.465,0.2665 +1748526300000,3312.468,3315.748,3311.448,3314.498,0.3363 +1748526600000,3314.598,3319.948,3313.705,3319.748,0.3396 +1748526900000,3319.765,3320.048,3311.488,3312.168,0.2924 +1748527200000,3312.145,3314.775,3309.538,3312.275,0.3287 +1748527500000,3312.265,3318.185,3312.195,3317.485,0.3043 +1748527800000,3317.485,3319.198,3315.345,3317.255,0.2613 +1748528100000,3317.249,3317.735,3315.345,3316.185,0.2283 +1748528400000,3316.195,3317.548,3312.715,3314.645,0.3563 +1748528700000,3314.665,3314.665,3309.785,3310.655,0.2839 +1748529000000,3310.575,3312.275,3306.925,3312.275,0.2607 +1748529300000,3312.195,3312.325,3308.235,3308.598,0.2579 +1748529600000,3308.598,3308.598,3304.498,3307.885,0.2526 +1748529900000,3307.945,3312.648,3307.605,3312.198,0.2353 +1748530200000,3312.198,3313.118,3310.375,3311.025,0.2707 +1748530500000,3310.998,3313.648,3309.775,3310.025,0.3108 +1748530800000,3310.035,3314.565,3309.475,3314.415,0.2004 +1748531100000,3314.598,3316.848,3313.695,3316.698,0.2415 +1748531400000,3316.715,3317.375,3314.545,3315.998,0.163 +1748531700000,3315.945,3317.348,3314.945,3315.715,0.2184 +1748532000000,3315.675,3316.058,3314.375,3315.565,0.1798 +1748532300000,3315.565,3316.448,3314.448,3315.998,0.146 +1748532600000,3316.005,3316.865,3315.155,3315.765,0.1736 +1748532900000,3315.805,3317.998,3315.225,3316.598,0.1228 +1748533200000,3316.625,3317.045,3314.575,3316.805,0.1393 +1748533500000,3316.805,3319.305,3316.625,3319.048,0.1612 +1748533800000,3319.048,3319.395,3316.535,3318.125,0.2244 +1748534100000,3318.165,3321.848,3318.165,3321.485,0.3061 +1748534400000,3321.498,3326.165,3319.598,3326.105,0.2782 +1748534700000,3326.135,3328.298,3325.195,3325.698,0.4204 +1748535000000,3325.698,3329.298,3324.048,3329.298,0.19 +1748535300000,3329.298,3330.775,3325.715,3327.275,0.2648 +1748535600000,3327.295,3327.848,3324.548,3324.898,0.1325 +1748535900000,3324.925,3326.198,3324.855,3325.798,0.1041 +1748536200000,3325.755,3326.998,3325.455,3325.955,0.1039 +1748536500000,3325.955,3326.198,3324.598,3324.598,0.1175 +1748536800000,3324.615,3327.048,3324.395,3325.848,0.1045 +1748537100000,3325.925,3326.648,3324.085,3324.105,0.1059 +1748537400000,3324.075,3324.645,3322.198,3322.665,0.1509 +1748537700000,3322.845,3323.035,3321.315,3322.015,0.2124 +1748538000000,3321.998,3323.053,3321.095,3321.435,0.2055 +1748538300000,3321.445,3322.815,3320.425,3320.455,0.1672 +1748538600000,3320.455,3322.398,3319.808,3321.665,0.177 +1748538900000,3321.748,3322.145,3319.805,3320.305,0.1731 +1748539200000,3320.448,3322.055,3319.975,3321.648,0.1028 +1748539500000,3321.648,3321.748,3318.448,3318.748,0.1724 +1748539800000,3318.748,3320.498,3317.875,3320.198,0.1343 +1748540100000,3320.198,3321.248,3319.625,3319.698,0.1383 +1748540400000,3319.698,3322.898,3319.298,3322.798,0.1619 +1748540700000,3322.798,3323.855,3322.425,3323.485,0.1987 +1748541000000,3323.425,3323.425,3321.255,3321.255,0.1217 +1748541300000,3321.285,3324.335,3321.285,3324.095,0.1196 +1748541600000,3324.155,3325.645,3321.755,3322.798,0.1233 +1748541900000,3322.798,3323.765,3322.045,3322.565,0.1021 +1748542200000,3322.565,3322.625,3319.518,3321.248,0.1165 +1748542500000,3321.248,3321.545,3320.058,3320.258,0.1193 +1748542800000,3320.265,3320.665,3317.298,3317.598,0.1673 +1748543100000,3317.598,3319.398,3317.515,3318.735,0.166 +1748543400000,3318.698,3319.798,3317.905,3318.798,0.1083 +1748543700000,3318.798,3320.295,3318.698,3319.298,0.0808 +1748544000000,3319.195,3320.998,3318.815,3320.898,0.1287 +1748544300000,3320.905,3321.145,3319.785,3320.845,0.0981 +1748544600000,3320.845,3320.848,3319.998,3320.548,0.1213 +1748544900000,3320.648,3321.325,3319.775,3321.098,0.0997 +1748545200000,3321.098,3321.298,3319.585,3319.898,0.094 +1748545500000,3319.925,3320.575,3319.048,3320.248,0.12 +1748545800000,3320.248,3320.255,3318.415,3319.345,0.1137 +1748546100000,3319.315,3319.445,3316.848,3317.575,0.15 +1748546400000,3317.725,3318.955,3317.145,3318.748,0.0986 +1748546700000,3318.795,3319.405,3317.948,3318.948,0.1028 +1748547000000,3318.948,3319.048,3316.948,3317.148,0.1155 +1748547300000,3317.148,3318.098,3316.115,3316.398,0.1066 +1748547600000,3316.398,3316.885,3315.298,3316.098,0.1058 +1748547900000,3316.125,3317.345,3315.465,3316.355,0.1266 +1748548200000,3316.349,3316.555,3315.598,3315.765,0.1541 +1748548500000,3315.725,3317.055,3315.725,3316.485,0.1465 +1748548800000,3316.555,3316.685,3315.748,3316.398,0.0595 +1748549100000,3316.498,3317.198,3316.005,3316.248,0.0352 +1748549400000,3316.348,3316.348,3315.298,3316.048,0.0389 +1748549700000,3316.048,3316.048,3315.415,3315.548,0.0175 +1748550000000,3315.505,3316.625,3314.965,3316.448,0.0434 +1748550300000,3316.448,3317.685,3315.855,3317.625,0.0364 +1748550600000,3317.625,3317.955,3317.005,3317.005,0.0257 +1748550900000,3316.965,3317.375,3316.355,3316.385,0.0171 +1748551200000,3316.355,3316.885,3315.705,3316.525,0.0236 +1748551500000,3316.498,3317.735,3315.995,3317.735,0.0255 +1748551800000,3317.705,3318.035,3317.255,3318.015,0.0283 +1748552100000,3317.935,3318.095,3317.095,3317.775,0.0361 +1748556000000,3317.185,3320.798,3317.185,3317.525,0.0789 +1748556300000,3317.505,3317.695,3315.685,3315.815,0.0349 +1748556600000,3315.825,3317.155,3315.825,3316.325,0.034 +1748556900000,3316.335,3317.365,3316.048,3316.475,0.0306 +1748557200000,3316.545,3317.448,3316.088,3317.225,0.0591 +1748557500000,3317.285,3317.645,3316.918,3317.218,0.0637 +1748557800000,3317.395,3317.695,3316.598,3316.905,0.0653 +1748558100000,3316.905,3316.905,3315.335,3315.335,0.042 +1748558400000,3315.205,3316.515,3314.685,3316.325,0.1577 +1748558700000,3316.319,3317.815,3316.085,3316.145,0.108 +1748559000000,3316.215,3316.505,3314.815,3314.908,0.0691 +1748559300000,3314.918,3314.978,3313.318,3314.098,0.2573 +1748559600000,3314.235,3315.698,3314.215,3314.398,0.1026 +1748559900000,3314.498,3315.598,3313.718,3315.198,0.1203 +1748560200000,3314.998,3314.998,3313.398,3314.498,0.0883 +1748560500000,3314.435,3314.598,3313.445,3313.648,0.0511 +1748560800000,3313.448,3314.915,3313.375,3314.415,0.0585 +1748561100000,3314.398,3316.948,3314.115,3315.505,0.0453 +1748561400000,3315.548,3316.148,3313.948,3314.598,0.0825 +1748561700000,3314.598,3315.005,3313.885,3314.098,0.0394 +1748562000000,3314.098,3314.315,3312.575,3313.948,0.0584 +1748562300000,3314.048,3314.698,3313.535,3314.098,0.0631 +1748562600000,3314.098,3315.075,3313.898,3314.835,0.0419 +1748562900000,3314.835,3315.798,3314.655,3315.395,0.0602 +1748563200000,3315.395,3318.215,3315.195,3317.955,0.1667 +1748563500000,3317.985,3318.675,3315.835,3316.065,0.0847 +1748563800000,3316.065,3316.135,3313.318,3313.975,0.0858 +1748564100000,3313.948,3314.595,3313.115,3314.115,0.0981 +1748564400000,3314.175,3314.355,3311.848,3313.155,0.0964 +1748564700000,3313.148,3314.048,3312.648,3313.098,0.0874 +1748565000000,3313.005,3313.498,3311.365,3311.598,0.118 +1748565300000,3311.598,3312.795,3310.198,3312.615,0.1403 +1748565600000,3312.648,3313.515,3312.025,3312.998,0.0765 +1748565900000,3313.055,3313.998,3312.435,3313.485,0.0802 +1748566200000,3313.348,3313.348,3309.195,3311.998,0.2278 +1748566500000,3311.998,3312.648,3311.175,3312.265,0.2001 +1748566800000,3312.348,3315.265,3311.425,3312.155,0.2991 +1748567100000,3312.155,3317.145,3311.915,3315.488,0.3142 +1748567400000,3315.478,3318.248,3314.605,3315.948,0.245 +1748567700000,3315.948,3320.198,3315.735,3319.518,0.1973 +1748568000000,3319.518,3322.448,3317.648,3317.648,0.3122 +1748568300000,3317.545,3317.698,3314.408,3316.148,0.209 +1748568600000,3316.148,3316.965,3311.698,3314.748,0.2663 +1748568900000,3314.545,3317.055,3311.848,3314.348,0.1801 +1748569200000,3314.278,3314.848,3309.985,3312.148,0.1947 +1748569500000,3312.175,3312.175,3309.308,3310.225,0.1972 +1748569800000,3310.245,3311.085,3307.848,3309.715,0.1284 +1748570100000,3309.685,3310.748,3308.515,3309.648,0.1612 +1748570400000,3309.625,3311.948,3306.425,3306.645,0.1359 +1748570700000,3306.748,3309.148,3306.748,3307.848,0.1317 +1748571000000,3307.748,3307.905,3302.318,3305.348,0.2895 +1748571300000,3305.348,3305.855,3303.098,3305.335,0.109 +1748571600000,3305.285,3305.345,3299.805,3301.845,0.207 +1748571900000,3301.815,3303.048,3299.205,3301.635,0.1901 +1748572200000,3301.698,3301.975,3299.085,3301.765,0.1643 +1748572500000,3301.805,3303.685,3299.455,3300.148,0.1885 +1748572800000,3300.119,3301.015,3298.248,3300.035,0.2809 +1748573100000,3300.035,3300.215,3296.098,3297.025,0.18 +1748573400000,3297.065,3297.698,3294.648,3295.998,0.2873 +1748573700000,3296.098,3297.398,3294.705,3297.005,0.1445 +1748574000000,3296.998,3299.848,3295.935,3298.148,0.1805 +1748574300000,3298.218,3301.498,3297.448,3301.248,0.1394 +1748574600000,3301.148,3302.148,3299.598,3300.015,0.1531 +1748574900000,3300.235,3300.625,3298.545,3298.598,0.1743 +1748575200000,3298.598,3299.348,3297.715,3298.448,0.1376 +1748575500000,3298.455,3299.865,3296.515,3296.515,0.1067 +1748575800000,3296.495,3299.175,3296.255,3298.855,0.0975 +1748576100000,3298.905,3298.905,3296.785,3297.198,0.0781 +1748576400000,3297.198,3297.198,3293.175,3293.498,0.1289 +1748576700000,3293.465,3293.898,3290.985,3291.715,0.1974 +1748577000000,3291.675,3296.195,3291.385,3296.025,0.1126 +1748577300000,3295.998,3295.998,3293.185,3294.198,0.0705 +1748577600000,3293.985,3294.898,3292.648,3292.848,0.0867 +1748577900000,3292.948,3293.948,3291.748,3292.248,0.105 +1748578200000,3292.279,3293.948,3292.048,3293.698,0.1216 +1748578500000,3293.598,3294.998,3293.198,3294.398,0.0869 +1748578800000,3294.398,3294.755,3293.298,3294.125,0.0752 +1748579100000,3294.098,3295.385,3293.448,3294.465,0.1263 +1748579400000,3294.465,3294.675,3292.715,3293.595,0.0669 +1748579700000,3293.565,3293.615,3291.335,3293.135,0.0674 +1748580000000,3293.095,3293.905,3292.198,3292.255,0.0638 +1748580300000,3292.265,3294.498,3292.098,3294.105,0.053 +1748580600000,3294.035,3294.405,3293.435,3293.965,0.0614 +1748580900000,3293.935,3296.298,3293.715,3296.048,0.0892 +1748581200000,3295.948,3296.148,3293.448,3293.748,0.1221 +1748581500000,3293.755,3293.848,3289.898,3292.248,0.1309 +1748581800000,3292.125,3293.398,3290.555,3292.198,0.0737 +1748582100000,3292.198,3293.098,3291.198,3292.698,0.0604 +1748582400000,3292.615,3295.598,3292.598,3295.225,0.0832 +1748582700000,3295.295,3298.548,3294.705,3296.848,0.1204 +1748583000000,3296.705,3299.098,3296.448,3298.398,0.1645 +1748583300000,3298.298,3299.898,3296.948,3299.898,0.152 +1748583600000,3299.898,3300.148,3297.685,3298.948,0.1178 +1748583900000,3298.925,3300.498,3297.448,3300.498,0.0974 +1748584200000,3300.498,3302.948,3300.298,3302.698,0.1572 +1748584500000,3302.698,3304.798,3302.698,3303.448,0.1735 +1748584800000,3303.448,3303.955,3300.638,3301.348,0.1714 +1748585100000,3301.288,3301.288,3295.225,3295.598,0.1609 +1748585400000,3295.698,3295.798,3291.195,3293.898,0.2001 +1748585700000,3293.998,3296.848,3293.175,3294.148,0.1215 +1748586000000,3294.248,3294.898,3292.765,3294.148,0.1302 +1748586300000,3294.248,3294.248,3290.245,3290.785,0.1463 +1748586600000,3290.748,3295.795,3290.645,3294.555,0.1274 +1748586900000,3294.575,3297.898,3294.248,3297.445,0.1022 +1748587200000,3297.445,3298.345,3295.448,3295.648,0.0892 +1748587500000,3295.648,3297.648,3294.345,3297.465,0.1093 +1748587800000,3297.445,3300.905,3297.198,3300.798,0.1131 +1748588100000,3300.798,3301.948,3299.635,3301.625,0.1301 +1748588400000,3301.625,3301.625,3293.265,3296.148,0.22 +1748588700000,3296.148,3296.755,3292.985,3293.548,0.1927 +1748589000000,3293.548,3294.548,3287.148,3291.805,0.2346 +1748589300000,3291.735,3294.465,3290.225,3294.345,0.1366 +1748589600000,3294.365,3296.305,3293.485,3296.248,0.1199 +1748589900000,3296.175,3297.295,3295.105,3295.855,0.1023 +1748590200000,3295.855,3296.935,3294.635,3294.855,0.0947 +1748590500000,3294.885,3295.245,3292.268,3293.198,0.1156 +1748590800000,3293.185,3295.498,3292.905,3293.698,0.1011 +1748591100000,3293.755,3296.675,3293.755,3296.315,0.1185 +1748591400000,3296.315,3297.075,3295.565,3296.665,0.1245 +1748591700000,3296.685,3296.805,3293.505,3294.748,0.1271 +1748592000000,3294.748,3296.298,3294.175,3295.698,0.169 +1748592300000,3295.615,3299.048,3293.155,3293.615,0.1642 +1748592600000,3293.645,3295.698,3291.315,3295.365,0.1331 +1748592900000,3295.398,3297.605,3294.298,3297.605,0.1191 +1748593200000,3297.555,3297.705,3295.645,3297.348,0.1286 +1748593500000,3297.448,3298.898,3296.848,3297.598,0.1348 +1748593800000,3297.598,3298.748,3296.425,3296.648,0.151 +1748594100000,3296.685,3297.715,3296.165,3296.348,0.0915 +1748594400000,3296.348,3297.145,3295.415,3296.645,0.0867 +1748594700000,3296.645,3296.885,3295.365,3296.448,0.0754 +1748595000000,3296.448,3297.395,3294.698,3295.035,0.1009 +1748595300000,3294.798,3295.845,3294.098,3295.498,0.1251 +1748595600000,3295.465,3296.705,3294.625,3294.895,0.0967 +1748595900000,3294.915,3295.448,3294.035,3295.425,0.1023 +1748596200000,3295.405,3298.325,3295.035,3297.745,0.077 +1748596500000,3297.795,3298.465,3296.735,3298.445,0.0899 +1748596800000,3298.475,3298.975,3296.908,3297.348,0.108 +1748597100000,3297.305,3297.305,3295.385,3295.955,0.1049 +1748597400000,3295.955,3295.955,3292.265,3294.448,0.1641 +1748597700000,3294.548,3296.165,3294.448,3295.285,0.1081 +1748598000000,3295.255,3298.015,3295.198,3297.735,0.0743 +1748598300000,3297.715,3298.085,3296.605,3297.748,0.0652 +1748598600000,3297.585,3297.845,3296.865,3297.255,0.0619 +1748598900000,3297.245,3297.455,3294.898,3295.325,0.0728 +1748599200000,3295.375,3298.948,3294.758,3298.585,0.0717 +1748599500000,3298.645,3300.148,3298.585,3299.168,0.0532 +1748599800000,3299.168,3299.578,3298.265,3299.428,0.0633 +1748600100000,3299.465,3300.348,3299.048,3299.848,0.0878 +1748600400000,3299.858,3300.138,3296.918,3296.938,0.0771 +1748600700000,3296.859,3297.038,3295.435,3296.175,0.0799 +1748601000000,3296.165,3296.548,3294.875,3295.265,0.0729 +1748601300000,3295.295,3296.098,3293.965,3294.365,0.0698 +1748601600000,3294.395,3295.885,3293.748,3294.148,0.0669 +1748601900000,3294.248,3294.948,3292.948,3293.195,0.0941 +1748602200000,3293.265,3295.125,3292.315,3294.895,0.084 +1748602500000,3294.848,3295.848,3294.425,3295.025,0.076 +1748602800000,3295.005,3296.965,3293.078,3296.705,0.1087 +1748603100000,3296.775,3297.095,3295.228,3295.855,0.0693 +1748603400000,3295.835,3295.925,3292.898,3293.198,0.1086 +1748603700000,3293.205,3294.748,3291.548,3292.025,0.1295 +1748604000000,3291.935,3292.448,3289.845,3292.095,0.0791 +1748604300000,3292.048,3294.095,3290.985,3293.148,0.0854 +1748604600000,3293.195,3293.675,3292.548,3292.975,0.0699 +1748604900000,3292.948,3293.655,3291.745,3292.455,0.073 +1748605200000,3292.448,3293.145,3291.195,3291.885,0.0984 +1748605500000,3291.875,3293.295,3290.405,3290.635,0.1014 +1748605800000,3290.748,3292.548,3288.365,3292.115,0.1443 +1748606100000,3292.148,3294.648,3292.085,3293.798,0.1242 +1748606400000,3293.798,3294.598,3288.175,3289.515,0.2886 +1748606700000,3289.515,3295.605,3288.455,3288.798,0.2937 +1748607000000,3288.898,3306.398,3282.275,3302.378,0.4992 +1748607300000,3302.498,3303.548,3296.765,3301.498,0.3392 +1748607600000,3301.498,3304.548,3300.098,3300.598,0.3007 +1748607900000,3300.675,3305.248,3299.998,3301.458,0.2173 +1748608200000,3301.448,3302.948,3295.665,3299.198,0.2246 +1748608500000,3299.055,3301.548,3297.565,3301.455,0.2427 +1748608800000,3301.548,3305.898,3301.135,3304.248,0.248 +1748609100000,3304.265,3304.895,3301.685,3302.355,0.175 +1748609400000,3302.325,3303.848,3301.225,3302.748,0.1504 +1748609700000,3302.748,3305.348,3302.515,3303.748,0.1887 +1748610000000,3303.748,3305.698,3302.885,3304.148,0.2066 +1748610300000,3304.148,3306.365,3301.865,3306.365,0.1724 +1748610600000,3306.405,3307.998,3302.348,3302.448,0.2291 +1748610900000,3302.465,3302.665,3294.015,3298.075,0.3129 +1748611200000,3298.005,3300.198,3296.355,3298.748,0.1951 +1748611500000,3298.755,3299.548,3293.548,3294.445,0.1477 +1748611800000,3294.425,3295.598,3290.348,3291.948,0.3642 +1748612100000,3291.895,3299.125,3291.895,3296.155,0.287 +1748612400000,3296.105,3296.745,3287.615,3289.345,0.1861 +1748612700000,3289.398,3291.048,3283.765,3286.285,0.3217 +1748613000000,3286.048,3288.648,3279.048,3280.948,0.3617 +1748613300000,3280.905,3281.255,3274.898,3276.335,0.2643 +1748613600000,3276.355,3277.855,3271.095,3276.875,0.3543 +1748613900000,3276.895,3283.845,3275.885,3283.205,0.304 +1748614200000,3283.155,3286.425,3281.048,3281.945,0.3206 +1748614500000,3282.065,3284.998,3279.385,3284.425,0.2998 +1748614800000,3284.388,3287.035,3284.355,3285.248,0.2668 +1748615100000,3285.348,3286.148,3281.305,3283.305,0.3091 +1748615400000,3283.365,3284.985,3276.998,3279.655,0.3519 +1748615700000,3279.695,3282.585,3276.165,3276.398,0.2614 +1748616000000,3276.398,3278.698,3273.025,3278.598,0.3588 +1748616300000,3278.598,3279.648,3275.958,3276.795,0.2444 +1748616600000,3276.765,3280.848,3276.185,3280.348,0.425 +1748616900000,3280.248,3282.748,3279.105,3282.498,0.3385 +1748617200000,3282.498,3282.998,3275.748,3279.698,0.4253 +1748617500000,3279.698,3283.015,3278.898,3280.798,0.3446 +1748617800000,3280.755,3287.535,3280.605,3283.748,0.3271 +1748618100000,3283.705,3288.248,3282.625,3285.285,0.2489 +1748618400000,3285.265,3288.505,3283.395,3288.098,0.1887 +1748618700000,3288.005,3288.598,3286.505,3286.605,0.2094 +1748619000000,3286.605,3289.705,3286.298,3289.298,0.2732 +1748619300000,3289.298,3291.085,3289.198,3289.648,0.2591 +1748619600000,3289.635,3292.415,3289.485,3290.448,0.277 +1748619900000,3290.435,3291.498,3288.298,3289.448,0.3007 +1748620200000,3289.695,3291.748,3288.158,3288.248,0.2472 +1748620500000,3288.248,3288.848,3287.095,3288.398,0.1875 +1748620800000,3288.398,3290.698,3288.285,3289.748,0.1779 +1748621100000,3289.748,3290.548,3287.698,3288.035,0.1707 +1748621400000,3288.048,3290.195,3287.448,3288.898,0.1622 +1748621700000,3288.865,3290.285,3288.535,3289.448,0.123 +1748622000000,3289.448,3290.648,3288.865,3288.905,0.1516 +1748622300000,3288.898,3292.065,3286.875,3288.848,0.2102 +1748622600000,3288.865,3289.865,3285.195,3285.998,0.2789 +1748622900000,3286.035,3288.048,3283.705,3285.415,0.2178 +1748623200000,3285.385,3287.898,3284.645,3287.548,0.1716 +1748623500000,3287.548,3289.375,3285.735,3288.648,0.167 +1748623800000,3288.648,3291.698,3288.448,3291.625,0.1399 +1748624100000,3291.625,3295.515,3291.598,3293.015,0.2321 +1748624400000,3293.015,3293.798,3291.255,3292.298,0.2276 +1748624700000,3292.245,3293.648,3290.875,3291.635,0.1662 +1748625000000,3291.635,3294.448,3291.355,3294.148,0.2205 +1748625300000,3294.148,3294.648,3290.505,3291.048,0.1556 +1748625600000,3291.048,3292.475,3290.748,3291.785,0.1668 +1748625900000,3291.845,3292.455,3289.505,3291.498,0.1723 +1748626200000,3291.498,3292.105,3289.985,3291.648,0.1114 +1748626500000,3291.705,3293.565,3291.448,3293.105,0.0877 +1748626800000,3293.075,3294.025,3291.055,3293.835,0.1119 +1748627100000,3293.835,3294.085,3291.325,3292.075,0.0801 +1748627400000,3292.125,3292.595,3291.295,3291.785,0.0731 +1748627700000,3291.785,3292.785,3290.695,3290.725,0.0909 +1748628000000,3290.725,3293.105,3290.725,3292.825,0.0786 +1748628300000,3292.865,3294.695,3292.785,3294.385,0.0896 +1748628600000,3294.385,3294.465,3293.248,3293.825,0.1012 +1748628900000,3293.855,3294.448,3291.725,3292.498,0.1167 +1748629200000,3292.455,3294.398,3292.045,3293.305,0.065 +1748629500000,3293.398,3294.935,3293.275,3294.415,0.1186 +1748629800000,3294.498,3294.965,3293.605,3294.748,0.0753 +1748630100000,3294.748,3294.848,3293.248,3293.748,0.0705 +1748630400000,3293.735,3294.175,3293.345,3294.148,0.0834 +1748630700000,3294.148,3294.848,3293.898,3293.898,0.0854 +1748631000000,3293.955,3294.305,3293.625,3293.798,0.0984 +1748631300000,3293.798,3294.648,3293.448,3293.555,0.1281 +1748631600000,3293.548,3294.955,3292.765,3294.535,0.178 +1748631900000,3294.425,3294.675,3293.148,3293.525,0.1447 +1748632200000,3293.545,3294.255,3293.448,3294.085,0.1187 +1748632500000,3294.095,3294.215,3292.405,3292.465,0.1203 +1748632800000,3292.465,3293.885,3292.465,3293.155,0.1144 +1748633100000,3293.155,3293.675,3292.755,3293.115,0.1406 +1748633400000,3293.125,3294.495,3293.125,3293.225,0.1449 +1748633700000,3293.255,3293.885,3292.898,3292.898,0.1432 +1748634000000,3293.025,3293.935,3292.615,3293.685,0.1541 +1748634300000,3293.685,3293.865,3291.565,3291.898,0.2217 +1748634600000,3291.898,3294.475,3291.555,3294.475,0.2122 +1748634900000,3294.469,3294.935,3292.775,3294.745,0.2949 +1748635200000,3294.715,3295.595,3293.575,3294.395,0.1448 +1748635500000,3294.395,3294.765,3293.215,3293.995,0.0814 +1748635800000,3293.875,3293.875,3292.675,3292.905,0.0729 +1748636100000,3292.885,3293.245,3290.848,3290.955,0.1016 +1748636400000,3290.948,3291.448,3290.455,3291.205,0.0614 +1748636700000,3290.998,3291.415,3289.955,3290.018,0.0518 +1748637000000,3290.018,3290.555,3289.675,3290.255,0.0325 +1748637300000,3290.248,3291.325,3289.985,3290.305,0.0418 +1748637600000,3290.248,3291.895,3289.755,3291.875,0.039 +1748637900000,3291.875,3291.975,3291.455,3291.575,0.0577 +1748638200000,3291.575,3291.975,3290.155,3290.855,0.0829 +1748638500000,3290.855,3290.955,3288.425,3288.865,0.0782 +1748815200000,3298.375,3305.528,3295.208,3302.785,0.2319 +1748815500000,3302.805,3308.715,3302.665,3307.965,0.3766 +1748815800000,3307.985,3309.335,3305.815,3307.035,0.2643 +1748816100000,3307.035,3308.335,3304.805,3306.575,0.3136 +1748816400000,3306.605,3306.735,3302.038,3302.605,0.3066 +1748816700000,3302.555,3304.555,3299.625,3303.695,0.0867 +1748817000000,3303.675,3304.585,3302.705,3303.545,0.1193 +1748817300000,3303.585,3303.845,3302.145,3303.725,0.128 +1748817600000,3303.755,3305.595,3303.485,3305.435,0.1044 +1748817900000,3305.385,3308.025,3305.355,3307.255,0.1121 +1748818200000,3307.298,3311.055,3307.298,3310.085,0.1841 +1748818500000,3310.075,3314.815,3310.075,3312.798,0.1718 +1748818800000,3312.415,3316.448,3312.005,3314.898,0.0943 +1748819100000,3314.475,3314.918,3312.805,3313.698,0.0895 +1748819400000,3313.585,3314.248,3313.038,3313.398,0.0638 +1748819700000,3313.398,3313.698,3311.755,3312.548,0.0713 +1748820000000,3312.448,3313.155,3311.048,3312.448,0.0494 +1748820300000,3312.448,3312.448,3311.388,3311.775,0.0314 +1748820600000,3311.748,3312.635,3311.318,3312.325,0.0405 +1748820900000,3312.398,3312.915,3311.198,3312.035,0.0395 +1748821200000,3312.005,3312.065,3309.695,3310.948,0.0521 +1748821500000,3310.948,3311.998,3310.005,3311.298,0.0815 +1748821800000,3311.298,3311.298,3308.795,3310.685,0.0723 +1748822100000,3310.548,3311.255,3309.175,3309.935,0.1108 +1748822400000,3309.955,3312.248,3309.605,3311.198,0.2356 +1748822700000,3311.208,3313.295,3310.858,3312.915,0.174 +1748823000000,3312.968,3314.448,3312.238,3312.768,0.1439 +1748823300000,3312.768,3314.698,3312.065,3312.998,0.1058 +1748823600000,3312.998,3313.498,3311.098,3312.075,0.1142 +1748823900000,3312.055,3313.998,3311.345,3312.648,0.1102 +1748824200000,3312.595,3313.248,3309.865,3310.575,0.1129 +1748824500000,3310.535,3311.248,3306.115,3306.268,0.1958 +1748824800000,3306.265,3307.548,3302.968,3307.198,0.2133 +1748825100000,3307.198,3310.535,3307.098,3308.438,0.157 +1748825400000,3308.295,3310.748,3306.878,3310.548,0.1948 +1748825700000,3310.548,3311.345,3309.198,3311.098,0.1531 +1748826000000,3311.215,3312.998,3310.265,3311.365,0.1351 +1748826300000,3311.365,3313.335,3311.035,3312.798,0.1016 +1748826600000,3312.825,3313.515,3310.745,3311.998,0.141 +1748826900000,3311.998,3313.198,3309.025,3309.098,0.1736 +1748827200000,3309.125,3310.248,3307.898,3309.398,0.1913 +1748827500000,3309.325,3310.798,3307.948,3309.255,0.1737 +1748827800000,3309.275,3310.665,3306.728,3307.198,0.1467 +1748828100000,3307.198,3308.698,3303.548,3308.298,0.2196 +1748828400000,3308.298,3308.298,3305.315,3306.085,0.1599 +1748828700000,3306.049,3306.895,3303.315,3303.565,0.1868 +1748829000000,3303.548,3305.345,3302.105,3303.258,0.2167 +1748829300000,3303.298,3303.645,3301.195,3303.298,0.1474 +1748829600000,3303.298,3306.448,3302.998,3306.248,0.1394 +1748829900000,3306.248,3308.548,3306.248,3307.098,0.1623 +1748830200000,3307.098,3308.698,3307.015,3308.198,0.1477 +1748830500000,3308.198,3311.365,3307.345,3307.598,0.1864 +1748830800000,3307.698,3308.098,3306.165,3306.405,0.1093 +1748831100000,3306.325,3307.945,3306.095,3306.585,0.0975 +1748831400000,3306.585,3309.435,3306.465,3308.005,0.1273 +1748831700000,3307.998,3308.725,3307.218,3308.065,0.0785 +1748832000000,3308.085,3308.565,3306.415,3306.898,0.0516 +1748832300000,3306.885,3308.098,3306.245,3307.198,0.1204 +1748832600000,3307.198,3308.445,3305.338,3306.298,0.1152 +1748832900000,3306.298,3307.795,3304.878,3307.105,0.1979 +1748833200000,3307.105,3307.425,3306.025,3306.415,0.1038 +1748833500000,3306.528,3307.398,3305.525,3305.738,0.108 +1748833800000,3305.738,3305.748,3304.438,3304.948,0.1755 +1748834100000,3304.895,3307.235,3304.658,3305.665,0.1218 +1748834400000,3305.595,3308.098,3305.595,3307.505,0.169 +1748834700000,3307.498,3307.915,3305.225,3305.225,0.1609 +1748835000000,3305.225,3305.225,3303.555,3304.398,0.1699 +1748835300000,3304.398,3304.698,3302.955,3304.198,0.1529 +1748835600000,3304.198,3305.648,3303.865,3305.135,0.2361 +1748835900000,3305.135,3307.198,3304.758,3306.848,0.1662 +1748836200000,3306.848,3307.645,3306.555,3307.348,0.1597 +1748836500000,3307.348,3308.698,3305.898,3308.448,0.1873 +1748836800000,3308.425,3311.198,3308.425,3310.725,0.1515 +1748837100000,3310.798,3311.398,3309.175,3310.498,0.1071 +1748837400000,3310.498,3312.248,3310.198,3311.198,0.1663 +1748837700000,3311.198,3312.865,3311.175,3312.865,0.1484 +1748838000000,3312.915,3313.595,3312.048,3312.085,0.0921 +1748838300000,3312.025,3313.705,3312.025,3313.348,0.0771 +1748838600000,3313.448,3314.798,3313.178,3313.798,0.1347 +1748838900000,3313.825,3314.025,3312.768,3313.245,0.0866 +1748839200000,3313.198,3315.498,3312.798,3314.398,0.1011 +1748839500000,3314.398,3314.398,3313.395,3313.895,0.0728 +1748839800000,3313.848,3315.475,3313.638,3314.735,0.0685 +1748840100000,3314.705,3317.998,3313.715,3313.758,0.1741 +1748840400000,3313.565,3316.848,3313.515,3315.598,0.1401 +1748840700000,3315.598,3316.148,3315.095,3315.258,0.1281 +1748841000000,3315.258,3319.455,3314.735,3318.448,0.1465 +1748841300000,3318.345,3319.648,3316.815,3317.088,0.1966 +1748841600000,3317.088,3317.088,3315.985,3316.558,0.1186 +1748841900000,3316.325,3318.448,3316.325,3317.948,0.1458 +1748842200000,3317.948,3318.198,3316.585,3318.198,0.1286 +1748842500000,3318.198,3319.595,3317.868,3319.165,0.1705 +1748842800000,3319.115,3323.098,3318.795,3322.305,0.1595 +1748843100000,3322.335,3324.348,3322.235,3322.498,0.1716 +1748843400000,3322.438,3325.548,3322.358,3323.048,0.1639 +1748843700000,3323.125,3324.395,3322.748,3323.448,0.134 +1748844000000,3323.465,3326.275,3323.465,3325.948,0.1748 +1748844300000,3325.948,3327.548,3325.728,3327.318,0.1302 +1748844600000,3327.318,3329.135,3325.318,3328,0.1226 +1748844900000,3328,3333.918,3327.505,3333.585,0.171 +1748845200000,3333.635,3335.025,3331.148,3334.588,0.172 +1748845500000,3334.595,3337.815,3333.645,3337.225,0.1376 +1748845800000,3337.265,3338.445,3335.728,3336.715,0.1815 +1748846100000,3336.745,3340.498,3335.675,3339.785,0.1767 +1748846400000,3339.785,3344.898,3338.945,3344.898,0.2021 +1748846700000,3344.798,3345.198,3340.625,3340.958,0.2159 +1748847000000,3341.109,3341.898,3340.339,3340.648,0.1999 +1748847300000,3340.648,3344.285,3339.678,3344.165,0.1202 +1748847600000,3344.255,3346.098,3342.879,3345.598,0.2364 +1748847900000,3345.598,3348.369,3345.398,3348.108,0.1858 +1748848200000,3348.108,3352.448,3348.098,3351.088,0.2338 +1748848500000,3350.905,3357.799,3350.905,3355.949,0.3297 +1748848800000,3355.979,3357.385,3354.178,3356.029,0.2838 +1748849100000,3356.129,3358.579,3353.189,3353.189,0.2723 +1748849400000,3353.189,3358.748,3353.055,3356.195,0.1755 +1748849700000,3356.448,3356.675,3354.195,3354.698,0.1459 +1748850000000,3354.715,3355.748,3353.858,3354.125,0.1367 +1748850300000,3354.095,3356.635,3352.315,3353.415,0.1758 +1748850600000,3353.415,3354.615,3351.285,3352.109,0.2304 +1748850900000,3352.128,3353.305,3350.465,3352.265,0.2126 +1748851200000,3352.385,3355.359,3350.338,3355.198,0.2808 +1748851500000,3355.198,3356.148,3353.139,3355.498,0.1268 +1748851800000,3355.498,3355.498,3350.448,3353.448,0.1482 +1748852100000,3352.958,3354.848,3351.748,3353.048,0.1317 +1748852400000,3352.865,3353.348,3351.525,3353.048,0.1169 +1748852700000,3352.909,3353.048,3350.268,3352.749,0.1451 +1748853000000,3352.749,3353.098,3349.798,3351.015,0.2145 +1748853300000,3351.075,3353.905,3350.845,3353.905,0.112 +1748853600000,3353.948,3354.315,3352.755,3353.415,0.0862 +1748853900000,3353.448,3355.435,3353.405,3355.048,0.0849 +1748854200000,3355.045,3355.248,3353.315,3354.005,0.0896 +1748854500000,3354.048,3354.048,3351.748,3351.748,0.1139 +1748854800000,3351.719,3352.148,3348.848,3350.815,0.1417 +1748855100000,3350.865,3351.648,3348.849,3349.055,0.1375 +1748855400000,3349.098,3349.335,3346.879,3348.245,0.1073 +1748855700000,3348.215,3350.585,3346.819,3350.455,0.1227 +1748856000000,3350.455,3350.875,3349.048,3349.348,0.0778 +1748856300000,3349.348,3349.648,3346.048,3346.798,0.1029 +1748856600000,3346.798,3347.435,3344.728,3345.748,0.1709 +1748856900000,3345.748,3345.848,3344.165,3344.515,0.1222 +1748857200000,3344.585,3346.598,3344.465,3346.398,0.1121 +1748857500000,3346.398,3347.515,3345.775,3347.298,0.125 +1748857800000,3347.298,3347.598,3346.029,3346.848,0.1305 +1748858100000,3346.848,3348.248,3345.748,3348.125,0.1391 +1748858400000,3348.065,3348.965,3346.649,3348.875,0.0895 +1748858700000,3348.895,3349.185,3346.498,3347.585,0.1247 +1748859000000,3347.545,3347.695,3345.198,3346.148,0.0922 +1748859300000,3346.265,3348.448,3346.265,3348.155,0.0854 +1748859600000,3348.135,3349.698,3347,3349.698,0.1074 +1748859900000,3349.698,3350.548,3348.545,3349.105,0.1324 +1748860200000,3349.075,3350.298,3347.515,3348.055,0.141 +1748860500000,3348.015,3349.345,3347.205,3348.565,0.1076 +1748860800000,3348.525,3349.475,3344.755,3344.985,0.1493 +1748861100000,3344.955,3347.498,3344.298,3346.798,0.1434 +1748861400000,3346.679,3347.298,3346.159,3347.215,0.0851 +1748861700000,3347.285,3351.165,3345.835,3348.398,0.2258 +1748862000000,3348.398,3349.098,3346.379,3346.715,0.1533 +1748862300000,3346.715,3348.798,3345.798,3348.598,0.1194 +1748862600000,3348.575,3349.668,3348.198,3348.908,0.1017 +1748862900000,3348.875,3350.778,3348.748,3348.748,0.1102 +1748863200000,3348.605,3353.235,3348.605,3351.978,0.1037 +1748863500000,3351.988,3353.705,3351.988,3353.145,0.093 +1748863800000,3353.125,3357.805,3353.125,3355.355,0.1596 +1748864100000,3355.385,3360.098,3354.605,3358.498,0.1739 +1748864400000,3358.435,3359.748,3355.418,3356.415,0.1456 +1748864700000,3356.365,3358.295,3354.068,3354.858,0.1265 +1748865000000,3354.858,3355.298,3352.908,3354.765,0.106 +1748865300000,3354.865,3356.125,3354.088,3356.065,0.1262 +1748865600000,3356.015,3357.645,3353.755,3354.055,0.1873 +1748865900000,3354.055,3359.929,3353.925,3358.359,0.2497 +1748866200000,3358.168,3359.819,3357.169,3357.498,0.2608 +1748866500000,3357.498,3359.615,3356.698,3358.998,0.1316 +1748866800000,3359.315,3362.545,3358.275,3362.005,0.1896 +1748867100000,3361.948,3363.245,3359.845,3360.548,0.2157 +1748867400000,3360.345,3363.348,3360.345,3361.155,0.2149 +1748867700000,3361.205,3363.225,3360.735,3362.048,0.1578 +1748868000000,3361.905,3362.905,3360.085,3361.498,0.1689 +1748868300000,3361.365,3361.798,3358.865,3360.325,0.1553 +1748868600000,3360.355,3360.755,3355.745,3356.098,0.1558 +1748868900000,3356.125,3356.325,3354.205,3355.265,0.179 +1748869200000,3355.465,3357.425,3353.298,3354.095,0.2011 +1748869500000,3354.165,3355.148,3352.698,3353.865,0.1788 +1748869800000,3353.898,3356.678,3352.428,3356.215,0.1809 +1748870100000,3356.245,3357.345,3355.145,3356.275,0.1588 +1748870400000,3356.355,3356.595,3354.315,3354.785,0.1291 +1748870700000,3354.825,3357.498,3351.698,3355.498,0.2011 +1748871000000,3355.498,3356.715,3349.925,3356.055,0.317 +1748871300000,3356.025,3359.948,3354.098,3358.648,0.3404 +1748871600000,3358.848,3366.698,3358.715,3366.108,0.4034 +1748871900000,3366.218,3369.975,3364.598,3365.548,0.4301 +1748872200000,3365.608,3374.555,3365.165,3374.248,0.4028 +1748872500000,3374.248,3375.948,3369.885,3370.368,0.2682 +1748872800000,3370.368,3376.198,3369.335,3371.748,0.3575 +1748873100000,3371.765,3373.348,3370,3370,0.3903 +1748873400000,3370,3374.405,3367.415,3374.385,0.3342 +1748873700000,3374.365,3377.865,3372.625,3377.598,0.4278 +1748874000000,3377.598,3377.798,3372.028,3372.948,0.3213 +1748874300000,3372.948,3375.948,3371.745,3372.865,0.2815 +1748874600000,3372.948,3376.048,3371.625,3374.898,0.3117 +1748874900000,3374.898,3377.648,3373.435,3374.565,0.3639 +1748875200000,3374.648,3377.775,3373.765,3377.735,0.2847 +1748875500000,3377.755,3377.755,3374.995,3375.898,0.2166 +1748875800000,3375.845,3377.615,3375.148,3377.495,0.224 +1748876100000,3377.555,3378.745,3375.498,3375.815,0.2472 +1748876400000,3375.825,3377.205,3374.138,3376.705,0.3146 +1748876700000,3376.745,3378.648,3376.635,3377.198,0.252 +1748877000000,3377.198,3377.198,3373.148,3374.548,0.2572 +1748877300000,3374.555,3376.298,3373.605,3376.298,0.1866 +1748877600000,3376.199,3378.248,3374.795,3374.985,0.1876 +1748877900000,3374.955,3374.965,3369.555,3373.235,0.2303 +1748878200000,3373.175,3373.615,3370.975,3373,0.153 +1748878500000,3373,3373.305,3370.825,3373.265,0.1642 +1748878800000,3373.265,3374.895,3373.025,3374.585,0.1271 +1748879100000,3374.615,3375.648,3374.105,3374.598,0.1303 +1748879400000,3374.598,3375.698,3372.765,3373.598,0.1653 +1748879700000,3373.335,3374.565,3372.118,3374.085,0.1569 +1748880000000,3374.085,3377.915,3374.085,3377.915,0.2005 +1748880300000,3377.948,3379.165,3375.155,3376.085,0.1609 +1748880600000,3376.085,3376.248,3370.808,3372.358,0.2289 +1748880900000,3372.358,3373.155,3371.805,3372.165,0.17 +1748881200000,3372.165,3372.175,3370.095,3371.005,0.3318 +1748881500000,3371.035,3373.398,3371.035,3372.798,0.1665 +1748881800000,3372.855,3374.865,3372.498,3374.215,0.1595 +1748882100000,3374.198,3374.798,3372.395,3373.448,0.2402 +1748882400000,3373.305,3373.848,3369.575,3370.228,0.7301 +1748882700000,3370.238,3372.498,3369.928,3370.958,0.181 +1748883000000,3370.958,3371.438,3368.975,3369.318,0.3735 +1748883300000,3369.308,3371.865,3369.288,3371.525,0.2676 +1748883600000,3371.448,3374.198,3371.245,3374.098,0.142 +1748883900000,3374.098,3374.648,3373.048,3373.848,0.1322 +1748884200000,3373.848,3375.348,3373.558,3374.638,0.2848 +1748884500000,3374.638,3374.698,3372.228,3373.488,0.2573 +1748884800000,3373.415,3375.115,3372.628,3373.105,0.3179 +1748885100000,3373.125,3373.405,3370.995,3372.048,0.1821 +1748885400000,3372.025,3374.848,3371.955,3373.785,0.1207 +1748885700000,3373.805,3373.945,3372.248,3373.048,0.11 +1748886000000,3373.048,3374.698,3372.975,3374.548,0.1508 +1748886300000,3374.475,3375.748,3374.348,3374.748,0.1542 +1748886600000,3374.748,3374.848,3372.955,3373.685,0.1136 +1748886900000,3373.715,3374.548,3373.148,3374.205,0.0995 +1748887200000,3374.185,3374.355,3370.998,3372.598,0.1084 +1748887500000,3372.575,3373.975,3372.298,3372.948,0.0961 +1748887800000,3372.948,3374.098,3372.535,3373.255,0.0825 +1748888100000,3373.225,3373.325,3371.348,3372.648,0.1222 +1748888400000,3372.565,3372.775,3370.598,3371.748,0.1274 +1748888700000,3371.748,3372.048,3370.548,3371.848,0.0888 +1748889000000,3371.695,3372.298,3371.115,3371.358,0.1116 +1748889300000,3371.358,3375.365,3371.358,3375.305,0.1403 +1748889600000,3375.298,3377.485,3374.998,3377.048,0.1511 +1748889900000,3377.048,3377.695,3376.698,3377.015,0.1049 +1748890200000,3377.065,3379.615,3376.798,3379.475,0.1318 +1748890500000,3379.495,3379.895,3378.665,3379.025,0.1683 +1748890800000,3378.978,3379.585,3377.638,3378.435,0.2194 +1748891100000,3378.445,3380.235,3378.385,3379.695,0.1867 +1748891400000,3379.465,3380.125,3379.105,3379.328,0.1345 +1748891700000,3379.278,3379.925,3378.988,3379.555,0.1328 +1748892000000,3379.585,3379.975,3378.948,3379.125,0.1416 +1748892300000,3379.145,3379.705,3378.685,3378.805,0.153 +1748892600000,3378.805,3379.845,3378.295,3379.535,0.2397 +1748892900000,3379.535,3380.175,3378.748,3380.135,0.2364 +1748893200000,3379.975,3380.695,3379.748,3380.295,0.1946 +1748893500000,3380.295,3380.965,3379.965,3380.435,0.1573 +1748893800000,3380.375,3382.165,3379.945,3381.535,0.2804 +1748894100000,3381.535,3382.275,3380.698,3381.415,0.3423 +1748894400000,3381.415,3381.745,3379.945,3381.585,0.1482 +1748894700000,3381.525,3381.525,3378.215,3380.015,0.2363 +1748895000000,3380.048,3380.148,3378.998,3379.955,0.282 +1748895300000,3379.955,3381.415,3379.955,3381.195,0.2187 +1748895600000,3381.175,3381.665,3381.055,3381.435,0.0836 +1748895900000,3381.448,3381.595,3379.645,3379.865,0.0826 +1748896200000,3379.865,3380.225,3378.825,3379.605,0.1583 +1748896500000,3379.605,3380.465,3379.325,3380.265,0.0906 +1748896800000,3380.198,3380.955,3379.905,3380.615,0.095 +1748897100000,3380.615,3382.695,3380.215,3381.835,0.1705 +1748897400000,3381.835,3382.695,3381.285,3382.315,0.1088 +1748897700000,3382.255,3382.375,3380.748,3381.215,0.0974 +1748901600000,3382.898,3385.435,3381.898,3384.638,0.4047 +1748901900000,3384.635,3385.475,3382.845,3385.035,0.1788 +1748902200000,3385.005,3386.595,3384.225,3386.085,0.0737 +1748902500000,3386.035,3387.975,3385.195,3387.895,0.1404 +1748902800000,3387.795,3390.205,3387.038,3387.975,0.3044 +1748903100000,3388.175,3391.165,3387.805,3389.635,0.2806 +1748903400000,3389.615,3389.625,3387.985,3388.198,0.3507 +1748903700000,3388.185,3390.185,3388.075,3389.205,0.2253 +1748904000000,3389.215,3390.605,3388.555,3388.875,0.1973 +1748904300000,3388.865,3389.655,3388.655,3389.265,0.2103 +1748904600000,3389.215,3389.598,3388.695,3388.915,0.1372 +1748904900000,3388.965,3389.765,3388.645,3389.765,0.2116 +1748905200000,3389.795,3390.325,3387.875,3388.425,0.3422 +1748905500000,3388.525,3389.298,3388.105,3388.725,0.2062 +1748905800000,3388.785,3389.675,3388.435,3388.655,0.1836 +1748906100000,3388.655,3389.798,3388.315,3389.385,0.2183 +1748906400000,3389.365,3389.855,3388.765,3389.475,0.171 +1748906700000,3389.475,3391.935,3384.765,3385.385,0.508 +1748907000000,3385.298,3387.925,3383.255,3383.348,0.1082 +1748907300000,3383.548,3386.055,3382.848,3385.825,0.1064 +1748907600000,3385.835,3386.685,3384.755,3386.565,0.0876 +1748907900000,3386.535,3387.248,3385.348,3386.048,0.0829 +1748908200000,3386.048,3386.355,3384.615,3385.348,0.0944 +1748908500000,3385.348,3387.315,3384.515,3387.198,0.0831 +1748908800000,3387.225,3388.398,3384.348,3384.465,0.1717 +1748909100000,3384.315,3384.345,3380.998,3382.998,0.2307 +1748909400000,3382.898,3383.655,3380.148,3381.855,0.124 +1748909700000,3381.955,3381.955,3375.395,3378.265,0.2602 +1748910000000,3378.235,3380.625,3378.145,3379.945,0.158 +1748910300000,3379.885,3380.965,3378.855,3379.515,0.0888 +1748910600000,3379.575,3381.325,3378.735,3378.865,0.1372 +1748910900000,3378.825,3378.945,3375.498,3375.845,0.1739 +1748911200000,3375.845,3378.485,3373.575,3376.805,0.1729 +1748911500000,3376.805,3378.685,3375.855,3377.695,0.1706 +1748911800000,3377.685,3377.848,3375.898,3377.135,0.1789 +1748912100000,3377.198,3378.835,3374.855,3375.615,0.2159 +1748912400000,3375.695,3375.798,3370.945,3372.248,0.4077 +1748912700000,3372.195,3373.005,3369.698,3370.945,0.3482 +1748913000000,3370.985,3373.565,3367.325,3367.398,0.2892 +1748913300000,3367.398,3368.298,3363.148,3365.265,0.3551 +1748913600000,3365.245,3367.535,3364.345,3366.165,0.2729 +1748913900000,3366.145,3368.675,3362.995,3368.275,0.2078 +1748914200000,3368.248,3370.745,3367.048,3367.965,0.2351 +1748914500000,3367.935,3371.325,3365.988,3371.115,0.2472 +1748914800000,3371.075,3373.445,3369.965,3372.925,0.2189 +1748915100000,3372.898,3375.245,3370.198,3374.005,0.2219 +1748915400000,3374.055,3375.465,3372.198,3372.698,0.179 +1748915700000,3372.698,3372.925,3369.885,3372.535,0.1905 +1748916000000,3372.465,3374.135,3371.465,3373.548,0.2254 +1748916300000,3373.555,3375.155,3371.898,3372.298,0.1724 +1748916600000,3372.298,3374.305,3371.658,3374.148,0.2266 +1748916900000,3374.395,3377.765,3374.335,3376.648,0.1731 +1748917200000,3376.675,3376.685,3372.095,3372.498,0.1988 +1748917500000,3372.488,3374.035,3371.398,3372.175,0.1857 +1748917800000,3372.268,3372.505,3368,3368.045,0.1807 +1748918100000,3368.015,3368.895,3365.765,3367.898,0.1755 +1748918400000,3367.898,3368.385,3364.175,3367.625,0.2115 +1748918700000,3367.595,3371.148,3366.995,3371.055,0.1578 +1748919000000,3371.065,3375.098,3370.885,3373.355,0.1612 +1748919300000,3373.348,3373.348,3368.348,3368.465,0.1793 +1748919600000,3368.465,3369.298,3364.045,3366.655,0.1871 +1748919900000,3366.765,3368.948,3364.685,3367.095,0.1599 +1748920200000,3367.095,3368.548,3366.415,3368.398,0.2091 +1748920500000,3368.398,3368.798,3365.945,3366.715,0.2025 +1748920800000,3366.745,3366.835,3364.995,3365.725,0.1536 +1748921100000,3365.705,3367.748,3364.655,3364.655,0.1417 +1748921400000,3364.698,3366.548,3363.498,3365.895,0.127 +1748921700000,3365.848,3367.115,3363.975,3365.995,0.1111 +1748922000000,3366.025,3366.205,3359.445,3361.155,0.2171 +1748922300000,3361.185,3362.648,3361.098,3362.235,0.1064 +1748922600000,3362.275,3362.795,3361.215,3361.475,0.1014 +1748922900000,3361.455,3363.048,3360.278,3360.758,0.1475 +1748923200000,3360.755,3364.355,3360.755,3363.448,0.1377 +1748923500000,3363.535,3364.725,3363.115,3364.385,0.1101 +1748923800000,3364.415,3364.585,3362.325,3363.148,0.1008 +1748924100000,3363.148,3364.518,3362.598,3362.728,0.1039 +1748924400000,3362.798,3364.898,3361.548,3363.598,0.1247 +1748924700000,3363.555,3363.598,3360.755,3362.598,0.1443 +1748925000000,3362.535,3362.898,3359.805,3360.998,0.2148 +1748925300000,3360.998,3361.598,3359,3359.898,0.1747 +1748925600000,3359.898,3362.545,3359.708,3362.298,0.1491 +1748925900000,3362.298,3363.498,3361.355,3362.898,0.141 +1748926200000,3362.885,3363.398,3360.998,3361.598,0.1098 +1748926500000,3361.598,3362.798,3360.895,3362.498,0.1104 +1748926800000,3362.498,3363.198,3360.708,3361.698,0.1235 +1748927100000,3361.698,3362.975,3361.598,3362.215,0.1118 +1748927400000,3362.275,3363.245,3361.515,3361.955,0.1036 +1748927700000,3361.925,3362.605,3360.965,3362.045,0.0941 +1748928000000,3362.085,3363.915,3361.785,3362.635,0.1037 +1748928300000,3362.598,3363.615,3358.598,3358.775,0.1695 +1748928600000,3358.865,3360.098,3357.448,3358.348,0.1822 +1748928900000,3358.255,3359.448,3356.038,3359.248,0.1557 +1748929200000,3359.248,3362.005,3359.078,3360.675,0.1292 +1748929500000,3360.615,3365.575,3359.848,3364.715,0.2102 +1748929800000,3364.735,3367.575,3364.645,3365.698,0.1842 +1748930100000,3365.598,3366.285,3364.378,3364.765,0.1608 +1748930400000,3364.715,3367.065,3364.445,3365.005,0.2876 +1748930700000,3365.005,3365.005,3362.125,3362.365,0.411 +1748931000000,3362.345,3362.365,3359.005,3361.715,0.5276 +1748931300000,3361.715,3364.825,3361.398,3364.648,0.275 +1748931600000,3364.575,3365.898,3363.348,3364.355,0.2155 +1748931900000,3364.355,3364.598,3363.265,3363.955,0.1254 +1748932200000,3364.005,3364.745,3360.335,3360.498,0.2222 +1748932500000,3360.498,3361.498,3358.348,3359.158,0.2405 +1748932800000,3359.158,3359.168,3351.698,3355.205,0.3115 +1748933100000,3355.198,3356.398,3350.938,3353.885,0.246 +1748933400000,3353.935,3357.085,3352.705,3357.085,0.1703 +1748933700000,3357.055,3359.415,3356.848,3358.598,0.158 +1748934000000,3358.615,3360.898,3354.315,3355.025,0.1921 +1748934300000,3355.045,3355.425,3352.795,3353.015,0.1537 +1748934600000,3353.098,3355.998,3352.245,3354.398,0.191 +1748934900000,3354.398,3358.065,3353.195,3357.595,0.1922 +1748935200000,3357.648,3358.515,3355.375,3357.788,0.2018 +1748935500000,3357.848,3360.125,3356.748,3356.828,0.2041 +1748935800000,3356.828,3356.918,3353.878,3355.798,0.2065 +1748936100000,3355.798,3356.098,3354.898,3355.398,0.1735 +1748936400000,3355.398,3358.548,3355.298,3358.548,0.1423 +1748936700000,3358.405,3359.465,3357.518,3358.208,0.1661 +1748937000000,3358.208,3358.935,3357.595,3358.238,0.1417 +1748937300000,3358.165,3359.358,3357.325,3359.348,0.156 +1748937600000,3359.348,3362.065,3359.339,3361.935,0.1785 +1748937900000,3361.915,3364.548,3361.215,3361.548,0.1895 +1748938200000,3361.535,3363.675,3361.375,3363.375,0.1206 +1748938500000,3363.305,3364.295,3362.565,3363.555,0.1191 +1748938800000,3363.555,3364.035,3362.055,3362.435,0.1755 +1748939100000,3362.495,3363.048,3361.425,3361.435,0.1468 +1748939400000,3361.435,3363.948,3361.325,3363.315,0.1257 +1748939700000,3363.338,3363.748,3362.175,3362.435,0.0916 +1748940000000,3362.398,3362.505,3360.095,3360.148,0.1377 +1748940300000,3360.148,3361.948,3359.935,3361.448,0.1079 +1748940600000,3361.448,3362.348,3360.745,3362.348,0.1296 +1748940900000,3362.348,3362.448,3359.648,3360.998,0.1094 +1748941200000,3361.015,3362.455,3360.045,3361.148,0.1102 +1748941500000,3361.115,3361.305,3359.115,3359.115,0.0948 +1748941800000,3359.155,3360.815,3358.195,3359.075,0.0944 +1748942100000,3359.075,3360.095,3357.485,3358.305,0.1219 +1748942400000,3358.398,3360.598,3358.375,3359.725,0.087 +1748942700000,3359.685,3360.105,3358.695,3358.815,0.0713 +1748943000000,3358.815,3358.815,3354.698,3358.198,0.1824 +1748943300000,3358.198,3358.705,3357.355,3358.625,0.1036 +1748943600000,3358.625,3360.348,3358.545,3359.748,0.1039 +1748943900000,3359.675,3360.315,3358.455,3358.715,0.085 +1748944200000,3358.655,3359.185,3356.185,3356.305,0.0931 +1748944500000,3356.285,3356.648,3355.255,3356.598,0.1122 +1748944800000,3356.605,3357.498,3355.895,3356.815,0.0913 +1748945100000,3356.748,3356.748,3354.945,3355.995,0.1258 +1748945400000,3356.015,3358.148,3355.468,3357.248,0.0893 +1748945700000,3357.165,3357.248,3355.485,3355.765,0.0984 +1748946000000,3355.665,3356.598,3354.775,3356.198,0.091 +1748946300000,3356.098,3357.915,3356,3357.665,0.1025 +1748946600000,3357.685,3358.325,3356.698,3357.165,0.1066 +1748946900000,3357.135,3357.765,3356.745,3357.015,0.0887 +1748947200000,3356.985,3358.508,3356.918,3357.098,0.0768 +1748947500000,3357.098,3357.128,3356,3356.295,0.0919 +1748947800000,3356.255,3356.415,3355.005,3356.035,0.091 +1748948100000,3355.975,3356.198,3354.715,3355.248,0.1108 +1748948400000,3355.248,3357.048,3355.005,3356.548,0.1236 +1748948700000,3356.445,3357.165,3355.105,3355.448,0.1367 +1748949000000,3355.375,3356.998,3353.085,3356.898,0.1571 +1748949300000,3356.905,3357.398,3356.398,3357.035,0.1125 +1748949600000,3356.975,3357.035,3355.695,3356.765,0.0921 +1748949900000,3356.795,3358.385,3356.065,3356.705,0.1645 +1748950200000,3356.898,3358.715,3356.265,3358.635,0.104 +1748950500000,3358.675,3359.665,3358.198,3358.805,0.0971 +1748950800000,3358.805,3359.105,3357.715,3357.715,0.0684 +1748951100000,3357.715,3359.115,3357.455,3358.735,0.0841 +1748951400000,3358.798,3360.298,3358.025,3359.198,0.0937 +1748951700000,3359.098,3359.398,3358.365,3359.098,0.1362 +1748952000000,3359.098,3359.698,3355.825,3356.025,0.2575 +1748952300000,3356.005,3356.105,3349.935,3354.505,0.3397 +1748952600000,3354.365,3354.948,3351.845,3353.115,0.3695 +1748952900000,3353.145,3353.905,3350.188,3350.898,0.4551 +1748953200000,3351.175,3353.635,3348.798,3353.055,0.3095 +1748953500000,3353.055,3355.498,3353.055,3354.545,0.2211 +1748953800000,3354.398,3355.925,3352.715,3353.498,0.2771 +1748954100000,3353.505,3358.785,3353.068,3358.565,0.2094 +1748954400000,3358.565,3362.918,3357.675,3361.125,0.249 +1748954700000,3361.155,3362.685,3358.885,3359.998,0.2304 +1748955000000,3359.925,3360.098,3357.368,3358.278,0.2865 +1748955300000,3358.318,3360.018,3357.668,3359.098,0.3295 +1748955600000,3359.035,3361.498,3356.845,3360.825,0.3553 +1748955900000,3360.885,3362.948,3360.248,3361.195,0.2504 +1748956200000,3361.235,3361.725,3358.448,3359.798,0.2609 +1748956500000,3359.798,3361.348,3359.069,3359.948,0.1938 +1748956800000,3360.048,3361.298,3359.315,3360.905,0.1947 +1748957100000,3360.955,3361.905,3357.725,3359.248,0.1434 +1748957400000,3359.248,3359.305,3351.809,3354.348,0.3466 +1748957700000,3354.148,3356.498,3351.815,3353.248,0.3495 +1748958000000,3353.135,3353.348,3348.798,3351.748,0.2473 +1748958300000,3351.748,3351.748,3341.555,3343.855,0.3471 +1748958600000,3343.785,3346.998,3340.565,3343.048,0.316 +1748958900000,3343.048,3345.785,3342.885,3345.425,0.1887 +1748959200000,3345.405,3345.605,3334.235,3335.458,0.3811 +1748959500000,3335.538,3339.548,3332.575,3338.498,0.4473 +1748959800000,3338.498,3341.298,3338.335,3338.598,0.3758 +1748960100000,3338.598,3341.698,3336.725,3339.998,0.2738 +1748960400000,3340.045,3344.605,3339.065,3343.465,0.2442 +1748960700000,3343.405,3346.425,3342.385,3346.298,0.2311 +1748961000000,3346.185,3347.698,3344.948,3345.055,0.2325 +1748961300000,3345.105,3349.325,3345.048,3347.425,0.1873 +1748961600000,3347.395,3349.945,3347.395,3349.605,0.1867 +1748961900000,3349.535,3349.645,3345.685,3345.948,0.198 +1748962200000,3345.985,3348.498,3344.718,3348.305,0.1845 +1748962500000,3348.298,3349.098,3346.025,3346.198,0.1781 +1748962800000,3346.198,3346.848,3344.148,3344.448,0.2101 +1748963100000,3344.448,3346.548,3343.848,3344.405,0.1716 +1748963400000,3344.425,3349.005,3344.155,3348.998,0.167 +1748963700000,3348.998,3350.195,3346.898,3348.205,0.1685 +1748964000000,3348.175,3348.595,3345.995,3346.965,0.1527 +1748964300000,3346.948,3349.698,3346.945,3349.598,0.1371 +1748964600000,3349.598,3351.198,3348.098,3349.498,0.1424 +1748964900000,3349.498,3351.398,3348.998,3350.298,0.1128 +1748965200000,3350.195,3350.498,3348.805,3350.198,0.1184 +1748965500000,3350.198,3350.698,3346.448,3346.798,0.1617 +1748965800000,3346.798,3349.498,3346.798,3349.048,0.1634 +1748966100000,3349.048,3350.198,3348.998,3350.198,0.1381 +1748966400000,3350.198,3350.498,3347.898,3348.648,0.1262 +1748966700000,3348.648,3351.898,3348.065,3351.798,0.1201 +1748967000000,3351.798,3353.395,3350.285,3350.298,0.1419 +1748967300000,3350.298,3350.298,3348.098,3348.298,0.1132 +1748967600000,3348.298,3349.898,3348.135,3349.298,0.0948 +1748967900000,3349.298,3350.298,3348.765,3348.975,0.1199 +1748968200000,3348.945,3349.148,3345.965,3346.505,0.1384 +1748968500000,3346.598,3347.498,3346.155,3347.255,0.094 +1748968800000,3347.255,3348.648,3346.698,3346.998,0.1084 +1748969100000,3346.965,3346.998,3344.398,3346.265,0.135 +1748969400000,3346.235,3347.148,3345.245,3347.148,0.0814 +1748969700000,3347.148,3348.325,3346.748,3348.305,0.0962 +1748970000000,3348.275,3349.575,3347.025,3347.915,0.0943 +1748970300000,3347.915,3350.555,3347.805,3350.375,0.0848 +1748970600000,3350.375,3351.415,3350.015,3350.785,0.0955 +1748970900000,3350.805,3351.805,3349.825,3351.595,0.105 +1748971200000,3351.605,3353.205,3351.215,3352.685,0.1248 +1748971500000,3352.665,3353.485,3350.348,3353.355,0.1564 +1748971800000,3353.298,3353.798,3352.385,3352.498,0.1028 +1748972100000,3352.585,3354.348,3352.555,3353.698,0.1158 +1748972400000,3353.798,3354.048,3353.085,3353.205,0.1221 +1748972700000,3353.265,3353.405,3352.798,3353.225,0.0673 +1748973000000,3353.205,3353.398,3352.035,3352.648,0.0831 +1748973300000,3352.595,3353.098,3352.045,3352.905,0.0747 +1748973600000,3352.898,3353.198,3352.398,3352.698,0.0626 +1748973900000,3352.798,3353.598,3352.245,3352.455,0.074 +1748974200000,3352.455,3352.455,3350.525,3350.648,0.1288 +1748974500000,3350.605,3351.955,3350.145,3351.948,0.1001 +1748974800000,3351.948,3352.348,3350.988,3352.098,0.0638 +1748975100000,3352.145,3352.675,3351.868,3352.148,0.075 +1748975400000,3352.155,3352.248,3350.808,3351.735,0.0745 +1748975700000,3351.705,3352.075,3351.035,3351.948,0.0484 +1748976000000,3351.925,3352.265,3351.215,3351.545,0.0853 +1748976300000,3351.545,3352.395,3351.165,3352.045,0.0749 +1748976600000,3352.095,3352.455,3351.835,3352.165,0.0675 +1748976900000,3352.135,3353.398,3351.745,3353.298,0.0704 +1748977200000,3353.365,3354.598,3353.335,3354.198,0.0745 +1748977500000,3354.105,3355.245,3353.508,3354.998,0.0864 +1748977800000,3355.005,3355.195,3353.895,3354.248,0.0524 +1748978100000,3354.248,3354.348,3352.838,3353.085,0.0729 +1748978400000,3353.085,3353.665,3352.775,3353.455,0.0616 +1748978700000,3353.465,3353.998,3352.875,3352.898,0.064 +1748979000000,3352.898,3353.798,3352.425,3353.798,0.0668 +1748979300000,3353.698,3354.148,3353.398,3353.898,0.0621 +1748979600000,3353.795,3355.215,3353.598,3354.748,0.0919 +1748979900000,3354.695,3354.848,3353.198,3353.205,0.0918 +1748980200000,3353.198,3353.445,3351.355,3351.748,0.1156 +1748980500000,3351.745,3352.455,3351.035,3352.375,0.0983 +1748980800000,3352.395,3353.535,3352.345,3353.305,0.055 +1748981100000,3353.345,3353.685,3352.655,3352.995,0.0306 +1748981400000,3352.945,3353.355,3352.785,3353.035,0.0192 +1748981700000,3353.075,3353.365,3352.485,3353.255,0.0232 +1748982000000,3353.345,3353.425,3353.105,3353.275,0.0133 +1748982300000,3353.265,3354.025,3353.155,3353.725,0.0347 +1748982600000,3353.775,3355.085,3353.715,3354.225,0.0336 +1748982900000,3354.255,3354.405,3353.615,3353.855,0.0227 +1748983200000,3353.815,3353.845,3352.995,3353.335,0.0248 +1748983500000,3353.365,3353.548,3353.015,3353.015,0.0253 +1748983800000,3352.948,3354.135,3352.918,3353.748,0.0294 +1748984100000,3353.748,3353.955,3352.605,3352.885,0.0354 +1748988000000,3353.515,3356.735,3353.235,3356.498,0.0535 +1748988300000,3356.498,3356.798,3355.498,3355.798,0.0503 +1748988600000,3355.798,3356.148,3355.275,3356.148,0.0503 +1748988900000,3356.048,3356.648,3355.828,3356.648,0.0551 +1748989200000,3356.515,3357.848,3356.515,3357.298,0.0696 +1748989500000,3357.298,3357.798,3356.888,3357.348,0.0558 +1748989800000,3357.248,3357.848,3356.948,3357.498,0.0373 +1748990100000,3357.498,3358.048,3357.208,3357.598,0.0445 +1748990400000,3357.598,3358.248,3357.238,3357.848,0.0246 +1748990700000,3357.798,3358.058,3357.468,3357.648,0.0133 +1748991000000,3357.658,3357.748,3356.938,3356.938,0.0117 +1748991300000,3356.998,3357.238,3356.838,3356.838,0.0065 +1748991600000,3356.625,3357.798,3356.625,3357.298,0.0276 +1748991900000,3357.308,3359.148,3357.308,3359.148,0.0284 +1748992200000,3359.148,3360.248,3359.035,3360.098,0.0522 +1748992500000,3360.098,3361.355,3359.545,3359.958,0.0469 +1748992800000,3359.845,3360.098,3357.598,3358.098,0.0443 +1748993100000,3358.098,3358.448,3357.248,3358.248,0.0302 +1748993400000,3358.248,3359.048,3358.148,3358.548,0.0339 +1748993700000,3358.348,3358.848,3356.658,3356.885,0.0417 +1748994000000,3356.848,3359.185,3354.955,3359.075,0.0966 +1748994300000,3359.085,3360.065,3358.395,3359.185,0.0653 +1748994600000,3359.348,3359.748,3358.018,3358.748,0.0935 +1748994900000,3358.748,3359.725,3358.318,3359.698,0.0823 +1748995200000,3359.698,3359.898,3355.938,3355.995,0.1422 +1748995500000,3355.945,3355.948,3352.838,3353.028,0.1305 +1748995800000,3353.115,3353.715,3351.478,3353.655,0.1104 +1748996100000,3353.635,3358.805,3353.555,3358.435,0.143 +1748996400000,3358.248,3358.935,3355.748,3355.948,0.1357 +1748996700000,3355.948,3357.848,3355.948,3357.125,0.1351 +1748997000000,3357.175,3357.515,3354.308,3355.065,0.184 +1748997300000,3355.025,3355.915,3352.788,3352.815,0.0927 +1748997600000,3352.845,3353.905,3350.825,3353.185,0.1643 +1748997900000,3353.205,3353.605,3351.025,3353.395,0.1204 +1748998200000,3353.365,3355.025,3350.575,3351.235,0.3125 +1748998500000,3351.235,3351.945,3349.668,3349.998,0.2248 +1748998800000,3349.998,3354.535,3346.195,3354.515,0.4051 +1748999100000,3354.598,3355.298,3352.788,3354.835,0.259 +1748999400000,3354.898,3357.885,3354.105,3357.865,0.2247 +1748999700000,3357.755,3361.255,3356.848,3361.145,0.1836 +1749000000000,3361.145,3363.798,3360.465,3363.398,0.253 +1749000300000,3363.398,3364.045,3362.198,3363.725,0.1669 +1749000600000,3363.745,3367.088,3362.395,3366.848,0.2496 +1749000900000,3366.895,3369.345,3365.775,3369.045,0.2236 +1749001200000,3368.988,3369.268,3366.348,3366.768,0.1971 +1749001500000,3366.778,3369.245,3366.238,3368.648,0.1904 +1749001800000,3368.675,3370.378,3367.598,3370.088,0.2087 +1749002100000,3370.088,3372.025,3368.928,3370.548,0.2208 +1749002400000,3370.548,3372.235,3369.345,3371.498,0.1716 +1749002700000,3371.415,3372.198,3370.015,3370.495,0.3606 +1749003000000,3370.495,3372.445,3369.545,3372.105,0.5695 +1749003300000,3372.105,3372.205,3369.765,3369.765,0.4437 +1749003600000,3369.765,3370.125,3368.515,3369.345,0.4567 +1749003900000,3369.485,3370.035,3368.175,3368.675,0.4399 +1749004200000,3368.695,3368.715,3365.395,3365.745,0.6009 +1749004500000,3365.755,3366.305,3364.185,3365.205,0.6431 +1749004800000,3365.205,3366.125,3362.695,3366.048,0.4993 +1749005100000,3366.048,3366.048,3364.255,3364.515,0.3774 +1749005400000,3364.555,3366.935,3364.355,3366.935,0.5086 +1749005700000,3366.925,3367.885,3365.065,3365.265,0.737 +1749006000000,3365.225,3366.115,3363.925,3364.795,0.5945 +1749006300000,3364.795,3366.565,3364.105,3365.235,0.6963 +1749006600000,3365.235,3365.495,3363.835,3364.095,0.563 +1749006900000,3364.089,3365.055,3363.135,3364.935,0.2949 +1749007200000,3364.935,3366.355,3364.375,3366.195,0.3298 +1749007500000,3366.248,3367.355,3365.105,3365.555,0.1997 +1749007800000,3365.555,3365.865,3360.648,3361.795,0.3866 +1749008100000,3361.815,3362.175,3360.248,3360.535,0.1816 +1749008400000,3360.415,3361.545,3359.995,3360.098,0.1742 +1749008700000,3360.098,3360.198,3358.165,3359.848,0.1361 +1749009000000,3359.855,3361.215,3359.415,3359.948,0.247 +1749009300000,3359.948,3360.298,3358.825,3358.998,0.1581 +1749009600000,3358.998,3359.825,3356.745,3359.485,0.2085 +1749009900000,3359.455,3360.448,3357.798,3359.198,0.248 +1749010200000,3359.298,3360.678,3358.498,3358.618,0.2374 +1749010500000,3358.605,3359.448,3357.025,3358.348,0.2734 +1749010800000,3358.348,3359.885,3357.448,3359.798,0.181 +1749011100000,3359.798,3361.235,3359.465,3359.845,0.1137 +1749011400000,3359.875,3360.375,3358.628,3358.695,0.1314 +1749011700000,3358.645,3359.015,3358.075,3358.385,0.0758 +1749012000000,3358.348,3358.425,3354.185,3354.765,0.1638 +1749012300000,3354.755,3355.478,3352.585,3354.675,0.2714 +1749012600000,3354.505,3354.505,3352.688,3352.915,0.0834 +1749012900000,3352.798,3354.935,3352.138,3354.505,0.1478 +1749013200000,3354.535,3356.255,3351.175,3351.455,0.2202 +1749013500000,3351.315,3355.048,3351.118,3354.648,0.1059 +1749013800000,3354.748,3354.848,3353.635,3354.555,0.0959 +1749014100000,3354.549,3354.575,3352.548,3352.585,0.0602 +1749014400000,3352.548,3353.065,3351.025,3351.575,0.0944 +1749014700000,3351.535,3351.658,3349.248,3351.365,0.1785 +1749015000000,3351.348,3354.098,3349.475,3350.698,0.2325 +1749015300000,3350.695,3351.385,3347.745,3348.045,0.1582 +1749015600000,3348.015,3354.048,3347.815,3352.895,0.2235 +1749015900000,3352.865,3353.965,3350.798,3350.798,0.1696 +1749016200000,3350.798,3352.415,3348.498,3350.625,0.26 +1749016500000,3350.598,3352.545,3349.835,3350.798,0.2316 +1749016800000,3350.835,3352.955,3350.375,3352.235,0.2527 +1749017100000,3352.265,3352.265,3348.735,3351.225,0.1417 +1749017400000,3351.265,3353.798,3350.555,3352.348,0.1383 +1749017700000,3352.355,3354.848,3350.405,3352.245,0.2046 +1749018000000,3352.215,3354.535,3351.815,3352.748,0.1178 +1749018300000,3352.685,3355.398,3351.395,3355.398,0.1455 +1749018600000,3355.305,3356.915,3354.548,3355.755,0.1792 +1749018900000,3355.695,3357.268,3355.365,3355.978,0.1487 +1749019200000,3355.975,3358.148,3355.265,3355.978,0.1731 +1749019500000,3355.888,3358.245,3355.645,3357.365,0.1165 +1749019800000,3357.295,3357.635,3355.935,3356.345,0.0913 +1749020100000,3356.248,3356.265,3354.265,3355.465,0.1472 +1749020400000,3355.448,3358.705,3355.415,3358.505,0.1412 +1749020700000,3358.505,3362.255,3358.425,3361.355,0.192 +1749021000000,3361.445,3362.648,3359.505,3359.518,0.1278 +1749021300000,3359.575,3360.175,3358.638,3359.235,0.0971 +1749021600000,3359.205,3360.188,3358.528,3359.028,0.1473 +1749021900000,3358.935,3361.548,3358.275,3361.225,0.1237 +1749022200000,3361.225,3364.398,3361.225,3363.348,0.1172 +1749022500000,3363.285,3364.948,3361.165,3361.205,0.1808 +1749022800000,3361.198,3361.485,3359.598,3360.295,0.0981 +1749023100000,3360.345,3361.285,3358.118,3358.395,0.1251 +1749023400000,3358.455,3359.448,3356.685,3357.115,0.1328 +1749023700000,3357.098,3357.115,3353.455,3354.475,0.1892 +1749024000000,3354.415,3355.498,3352.815,3354.745,0.1702 +1749024300000,3354.835,3355.245,3351.355,3355.195,0.1775 +1749024600000,3355.215,3356.998,3354.695,3355.498,0.1848 +1749024900000,3355.498,3355.898,3353.848,3355.248,0.1481 +1749025200000,3355.225,3356.595,3354.135,3354.415,0.0802 +1749025500000,3354.415,3354.925,3353.498,3354.865,0.0758 +1749025800000,3354.905,3356.885,3354.798,3355.395,0.0842 +1749026100000,3355.435,3357.215,3355.005,3356.998,0.0805 +1749026400000,3357.098,3360.158,3356.545,3359.868,0.1816 +1749026700000,3359.908,3361.618,3359.888,3361.075,0.2991 +1749027000000,3361.045,3362.985,3360.755,3362.455,0.1726 +1749027300000,3362.465,3363.995,3361.705,3362.575,0.158 +1749027600000,3362.605,3363.475,3361.875,3362.245,0.1423 +1749027900000,3362.275,3363.798,3361.455,3363.598,0.1217 +1749028200000,3363.598,3364.085,3360.595,3360.998,0.1376 +1749028500000,3360.998,3362.498,3360.898,3361.198,0.1243 +1749028800000,3361.298,3363.205,3360.775,3362.725,0.1032 +1749029100000,3362.735,3364.935,3362.698,3364.225,0.1488 +1749029400000,3364.225,3364.475,3362.028,3362.385,0.148 +1749029700000,3362.385,3362.705,3360.935,3361.248,0.0919 +1749030000000,3361.225,3361.805,3359.895,3361.548,0.115 +1749030300000,3361.425,3361.555,3359.115,3359.748,0.0896 +1749030600000,3359.748,3362.115,3359.348,3361.765,0.0991 +1749030900000,3361.785,3364.375,3361.785,3362.795,0.12 +1749031200000,3362.745,3363.385,3360.985,3363.045,0.1288 +1749031500000,3363.005,3363.775,3360.415,3360.625,0.0872 +1749031800000,3360.605,3360.635,3358.195,3359.398,0.1325 +1749032100000,3359.398,3360.198,3358.875,3359.408,0.1416 +1749032400000,3359.398,3360.248,3358.348,3358.348,0.1012 +1749032700000,3358.335,3358.548,3357.248,3358.075,0.0869 +1749033000000,3357.975,3358.698,3356.665,3357.505,0.2015 +1749033300000,3357.418,3358.448,3356.188,3357.145,0.1063 +1749033600000,3357.105,3357.145,3353.848,3354.065,0.2276 +1749033900000,3354.058,3354.218,3349.585,3351.198,0.2715 +1749034200000,3351.198,3351.498,3347.048,3350.555,0.2615 +1749034500000,3350.515,3351.535,3349.425,3350.598,0.1341 +1749034800000,3350.505,3351.795,3349.345,3349.598,0.1042 +1749035100000,3349.698,3350.695,3348.965,3350.475,0.1012 +1749035400000,3350.475,3351.435,3348.965,3350.285,0.1061 +1749035700000,3350.285,3351.298,3349.135,3351.198,0.1251 +1749036000000,3351.198,3351.198,3346.595,3348.915,0.1772 +1749036300000,3349.005,3349.408,3343.448,3346.448,0.1948 +1749036600000,3346.325,3348.295,3343.898,3347.225,0.1738 +1749036900000,3347.255,3348.215,3346.478,3347.395,0.1384 +1749037200000,3347.405,3349.398,3347.355,3349.398,0.1156 +1749037500000,3349.398,3349.698,3347.598,3348.115,0.1092 +1749037800000,3348.065,3350.398,3347.248,3347.448,0.1224 +1749038100000,3347.195,3347.848,3344.865,3346.315,0.1302 +1749038400000,3346.415,3347.298,3345.498,3345.998,0.2027 +1749038700000,3346.198,3349.098,3346.115,3348.898,0.1313 +1749039000000,3348.725,3349.698,3347.225,3347.828,0.1237 +1749039300000,3347.828,3354.498,3347.828,3351.205,0.3155 +1749039600000,3351.245,3355.435,3350.905,3354.198,0.2636 +1749039900000,3354.145,3354.405,3343.985,3349.405,0.2598 +1749040200000,3349.435,3355.215,3348.945,3354.398,0.2779 +1749040500000,3354.398,3356.198,3351.948,3352.515,0.2394 +1749040800000,3352.545,3355.748,3352.195,3355.648,0.2024 +1749041100000,3355.648,3360.448,3354.725,3358.848,0.2708 +1749041400000,3358.948,3360.598,3356.165,3357.448,0.2404 +1749041700000,3357.448,3359.385,3356.975,3358.698,0.1999 +1749042000000,3358.715,3360.235,3356.298,3359.905,0.2556 +1749042300000,3359.955,3362.545,3359.725,3360.348,0.2253 +1749042600000,3360.325,3361.685,3358.198,3358.265,0.1972 +1749042900000,3358.298,3359.285,3356.665,3358.925,0.2091 +1749043200000,3358.975,3359.925,3354.775,3357.525,0.2134 +1749043500000,3357.775,3358.148,3354.798,3357.948,0.1774 +1749043800000,3358.048,3359.245,3351.735,3354.598,0.2941 +1749044100000,3354.598,3355.498,3351.645,3355.265,0.2835 +1749044400000,3355.348,3356.415,3351.005,3352.598,0.1826 +1749044700000,3352.355,3353.885,3350.975,3352.075,0.1324 +1749045000000,3352.145,3355.175,3350.615,3353.225,0.1761 +1749045300000,3353.225,3353.555,3351.445,3352.395,0.1435 +1749045600000,3352.395,3358.735,3350.615,3358.145,0.3029 +1749045900000,3358.115,3365.498,3355.898,3364.248,0.36 +1749046200000,3364.448,3367.158,3362.835,3366.598,0.3209 +1749046500000,3366.498,3368.898,3363.935,3365.475,0.2624 +1749046800000,3365.485,3366.835,3363.775,3366.385,0.2104 +1749047100000,3366.525,3369.395,3363.738,3369.255,0.1979 +1749047400000,3369.225,3373.588,3368.578,3372.648,0.3081 +1749047700000,3372.648,3379.165,3371.915,3378.355,0.3369 +1749048000000,3378.375,3384.495,3378.355,3382.498,0.3735 +1749048300000,3382.405,3383.348,3381.135,3382.475,0.2422 +1749048600000,3382.498,3383.455,3379.465,3380.298,0.1893 +1749048900000,3380.335,3380.675,3375.428,3377.148,0.2255 +1749049200000,3377.148,3378.798,3373.695,3374.958,0.1949 +1749049500000,3374.985,3376.758,3374.435,3376.048,0.1522 +1749049800000,3376.028,3376.588,3371.468,3372.485,0.2349 +1749050100000,3372.505,3374.095,3370.165,3372.648,0.182 +1749050400000,3372.605,3373.848,3371.945,3372.448,0.188 +1749050700000,3372.448,3374.575,3371.228,3373.988,0.2026 +1749051000000,3373.995,3374.575,3372.548,3372.748,0.1764 +1749051300000,3372.748,3372.798,3370,3370.048,0.1482 +1749051600000,3370,3373.365,3370,3373.315,0.1303 +1749051900000,3373.315,3374.275,3372.175,3373.405,0.1333 +1749052200000,3373.385,3374.025,3371.825,3372.055,0.1031 +1749052500000,3372.025,3372.645,3370.435,3371.498,0.1045 +1749052800000,3371.498,3374.748,3371.398,3373.948,0.1154 +1749053100000,3373.948,3374.248,3372.648,3372.948,0.0881 +1749053400000,3372.955,3374.255,3370.665,3370.815,0.1073 +1749053700000,3370.815,3373.195,3370.665,3372.535,0.0813 +1749054000000,3372.505,3373.615,3372.025,3372.745,0.0684 +1749054300000,3372.855,3373.575,3372.015,3372.775,0.059 +1749054600000,3372.805,3375.215,3372.735,3374.348,0.0679 +1749054900000,3374.348,3374.948,3373.148,3373.448,0.0831 +1749055200000,3373.448,3373.705,3372.648,3372.848,0.0715 +1749055500000,3372.848,3375.605,3372.145,3375.498,0.1193 +1749055800000,3375.498,3376.075,3374.655,3375.348,0.0886 +1749056100000,3375.348,3375.848,3374.548,3374.848,0.0836 +1749056400000,3374.848,3375.048,3372.748,3373.248,0.0908 +1749056700000,3373.248,3374.765,3372.965,3374.348,0.0706 +1749057000000,3374.348,3374.698,3373.285,3374.498,0.0498 +1749057300000,3374.515,3375.145,3373.575,3375.098,0.0615 +1749057600000,3375.135,3376.325,3373.998,3374.025,0.0837 +1749057900000,3374.055,3374.998,3373.398,3374.925,0.1107 +1749058200000,3374.965,3378.598,3374.965,3378.598,0.0974 +1749058500000,3378.598,3379.905,3378.345,3379.698,0.0763 +1749058800000,3379.698,3379.798,3378.348,3378.755,0.0949 +1749059100000,3378.795,3380.705,3378.795,3379.365,0.0598 +1749059400000,3379.455,3380.175,3378.745,3379.585,0.0542 +1749059700000,3379.525,3379.945,3378.605,3378.925,0.0412 +1749060000000,3378.955,3379.675,3377.765,3379.598,0.0851 +1749060300000,3379.625,3381.875,3379.605,3380.265,0.0901 +1749060600000,3380.248,3381.415,3380.248,3381.045,0.05 +1749060900000,3381.085,3381.265,3380.345,3380.665,0.0652 +1749061200000,3380.665,3380.665,3379.328,3379.598,0.0825 +1749061500000,3379.598,3380.975,3379.598,3379.935,0.0862 +1749061800000,3379.935,3380.655,3379.398,3379.498,0.0847 +1749062100000,3379.565,3379.825,3378.655,3378.795,0.0866 +1749062400000,3378.815,3378.848,3375.585,3376.965,0.1138 +1749062700000,3376.965,3377.048,3374.845,3375.098,0.0785 +1749063000000,3375.085,3375.535,3374.765,3375.428,0.0553 +1749063300000,3375.418,3376.098,3374.925,3375.898,0.0515 +1749063600000,3375.898,3376.135,3374.098,3374.215,0.1071 +1749063900000,3374.148,3374.498,3373.398,3374.065,0.1074 +1749064200000,3374.065,3374.198,3372.985,3374.048,0.1123 +1749064500000,3374.048,3375.598,3372.648,3373.048,0.0928 +1749064800000,3373.048,3373.235,3371.648,3373.105,0.067 +1749065100000,3373.085,3373.085,3371.998,3373.035,0.049 +1749065400000,3373.035,3373.585,3372.505,3373.385,0.0509 +1749065700000,3373.385,3373.995,3372.055,3372.098,0.0339 +1749066000000,3372.098,3372.825,3371.695,3371.798,0.0372 +1749066300000,3371.798,3373.298,3371.798,3372.598,0.0745 +1749066600000,3372.598,3373.575,3372.185,3372.748,0.0652 +1749066900000,3372.705,3373.548,3372.605,3373.348,0.0957 +1749067200000,3373.185,3373.598,3370.505,3372.085,0.0576 +1749067500000,3371.995,3374.305,3371.815,3372.975,0.0273 +1749067800000,3372.995,3372.995,3371.928,3372.308,0.0289 +1749068100000,3372.498,3373.318,3372.148,3372.458,0.0258 +1749068400000,3372.448,3372.548,3370.815,3371.158,0.0246 +1749068700000,3371.158,3373.798,3371.158,3373.598,0.0291 +1749069000000,3373.598,3374.548,3373.148,3374.265,0.0506 +1749069300000,3374.265,3374.848,3373.838,3374.748,0.0457 +1749069600000,3374.748,3374.748,3373.538,3373.798,0.0271 +1749069900000,3373.598,3373.998,3372.548,3372.948,0.0366 +1749070200000,3372.848,3372.848,3371.578,3372.548,0.0377 +1749070500000,3372.548,3373.798,3371.635,3372.445,0.0647 +1749074400000,3374.245,3374.898,3372.455,3374.125,0.0546 +1749074700000,3374.348,3374.398,3372.298,3373.198,0.0382 +1749075000000,3373.298,3373.798,3373.148,3373.428,0.0186 +1749075300000,3373.328,3373.648,3372.498,3373.198,0.0399 +1749075600000,3373.098,3374.098,3373.098,3373.798,0.0367 +1749075900000,3373.698,3375.048,3373.338,3375.048,0.0282 +1749076200000,3375.048,3375.748,3372.658,3372.748,0.0571 +1749076500000,3372.848,3372.998,3372.098,3372.398,0.0391 +1749076800000,3372.308,3373.798,3372.115,3373.298,0.0277 +1749077100000,3373.298,3374.198,3373.225,3373.798,0.0278 +1749077400000,3373.798,3374.098,3373.165,3373.455,0.0336 +1749077700000,3373.475,3373.748,3373.048,3373.258,0.0288 +1749078000000,3373.235,3373.548,3372.535,3373.048,0.0293 +1749078300000,3373.148,3373.548,3372.648,3372.648,0.0208 +1749078600000,3372.748,3373.305,3372.228,3372.948,0.0369 +1749078900000,3373.048,3376.065,3373.038,3376.025,0.0503 +1749079200000,3376.025,3378.488,3375.795,3377.515,0.0654 +1749079500000,3377.555,3378.798,3377.445,3378.498,0.0365 +1749079800000,3378.515,3378.765,3375.465,3376.005,0.0528 +1749080100000,3375.985,3375.985,3374.655,3374.998,0.0395 +1749080400000,3374.998,3375.445,3374.085,3375.265,0.0364 +1749080700000,3375.245,3376.155,3374.835,3375.325,0.0475 +1749081000000,3375.275,3377.198,3375.025,3376.865,0.0519 +1749081300000,3376.895,3378.455,3376.748,3377.935,0.0649 +1749081600000,3377.865,3378.748,3374.305,3374.305,0.106 +1749081900000,3374.425,3377.848,3374.205,3375.848,0.0796 +1749082200000,3375.948,3378.035,3375.248,3378.035,0.0897 +1749082500000,3377.998,3379.215,3377.095,3378.348,0.0976 +1749082800000,3378.348,3381.485,3378.115,3381.175,0.0989 +1749083100000,3381.155,3381.505,3380.748,3380.855,0.0567 +1749083400000,3380.785,3381.405,3379.295,3379.648,0.0803 +1749083700000,3379.548,3381.015,3376.658,3376.698,0.15 +1749084000000,3376.698,3376.968,3372.995,3375.505,0.222 +1749084300000,3375.595,3377.048,3372.5,3377.048,0.1801 +1749084600000,3377.105,3379.448,3377.075,3379.055,0.0955 +1749084900000,3379.098,3380.098,3378.105,3379.965,0.0775 +1749085200000,3379.948,3383.445,3378.898,3382.855,0.1619 +1749085500000,3382.875,3383.975,3381.735,3381.785,0.1331 +1749085800000,3381.785,3382.165,3379.035,3379.695,0.1434 +1749086100000,3379.715,3379.735,3376.595,3377.048,0.1381 +1749086400000,3377.048,3377.598,3374.898,3375.548,0.2337 +1749086700000,3375.448,3377.698,3374.598,3377.598,0.1787 +1749087000000,3377.598,3377.605,3373.665,3373.665,0.1816 +1749087300000,3373.705,3375.498,3371.955,3373.635,0.1588 +1749087600000,3373.645,3374.225,3371.755,3373.585,0.1315 +1749087900000,3373.545,3375.748,3371.408,3373.425,0.1958 +1749088200000,3373.445,3373.635,3371.598,3371.848,0.1401 +1749088500000,3371.848,3374.085,3370.308,3373.635,0.1683 +1749088800000,3373.585,3374.335,3372.115,3373.175,0.0997 +1749089100000,3373.105,3374.945,3372.605,3372.955,0.0882 +1749089400000,3372.915,3372.965,3369.215,3370.245,0.1502 +1749089700000,3370.265,3371.098,3368.048,3369.245,0.1287 +1749090000000,3369.265,3370.398,3368.215,3370.125,0.0987 +1749090300000,3370.145,3371.555,3369.998,3371.555,0.1142 +1749090600000,3371.875,3373.148,3371.198,3372.605,0.1252 +1749090900000,3372.698,3372.948,3369.995,3370.548,0.1328 +1749091200000,3370.548,3371.005,3367.898,3370.598,0.15 +1749091500000,3370.618,3371.198,3369.295,3370.775,0.0851 +1749091800000,3370.805,3371.275,3369.598,3371.065,0.1254 +1749092100000,3371.095,3371.545,3369.995,3370.675,0.0982 +1749092400000,3370.675,3372.125,3369.645,3371.598,0.0989 +1749092700000,3371.598,3372.005,3370.965,3370.965,0.0687 +1749093000000,3370.965,3371.025,3369.648,3370.948,0.0795 +1749093300000,3370.985,3372.745,3370.915,3372.195,0.0808 +1749093600000,3372.225,3373.725,3371.995,3373.305,0.1436 +1749093900000,3373.275,3373.745,3372.298,3373.698,0.1181 +1749094200000,3373.798,3375.748,3373.178,3375.555,0.1473 +1749094500000,3375.625,3377.175,3373.425,3374.298,0.1992 +1749094800000,3374.098,3374.698,3373.535,3374.498,0.0934 +1749095100000,3374.498,3375.198,3374.025,3374.198,0.0894 +1749095400000,3374.198,3374.198,3372.098,3373.098,0.2052 +1749095700000,3373.098,3373.098,3368.945,3369.448,0.1554 +1749096000000,3369.448,3369.448,3367.998,3368.975,0.0851 +1749096300000,3369.005,3372.195,3368.985,3371.955,0.1799 +1749096600000,3371.955,3372.295,3369.355,3369.435,0.1555 +1749096900000,3369.405,3369.465,3363.615,3368.335,0.304 +1749097200000,3368.345,3370.045,3367.335,3367.355,0.122 +1749097500000,3367.325,3369.895,3366.485,3367.235,0.1373 +1749097800000,3367.335,3368.455,3365.845,3366.945,0.1457 +1749098100000,3366.945,3368.675,3366.885,3368.305,0.1091 +1749098400000,3368.285,3368.615,3366.805,3367.775,0.1082 +1749098700000,3367.725,3368.825,3366.365,3366.715,0.0884 +1749099000000,3366.698,3368.235,3366.698,3367.755,0.0586 +1749099300000,3367.698,3368.395,3367.265,3368.235,0.0773 +1749099600000,3368.285,3369.548,3366.498,3368.105,0.1146 +1749099900000,3368.198,3368.448,3366.328,3367.745,0.1526 +1749100200000,3367.705,3368.985,3366.498,3368.065,0.1113 +1749100500000,3368.075,3369.148,3367.298,3367.398,0.1852 +1749100800000,3367.485,3367.535,3364.635,3365.178,0.2153 +1749101100000,3365.105,3365.835,3364.495,3365.619,0.1275 +1749101400000,3365.595,3366.998,3362.715,3363.815,0.2322 +1749101700000,3363.845,3365.025,3361.448,3363.935,0.1439 +1749102000000,3364.005,3366.055,3363.525,3365.785,0.092 +1749102300000,3365.805,3366.165,3362.965,3363.065,0.0912 +1749102600000,3363.095,3363.125,3361.098,3361.365,0.1166 +1749102900000,3361.298,3364.355,3360.925,3364.025,0.2426 +1749103200000,3364.045,3365.548,3363.615,3365.048,0.1685 +1749103500000,3365.065,3367.345,3364.455,3366.005,0.149 +1749103800000,3365.965,3367.875,3365.265,3367.835,0.1005 +1749104100000,3367.855,3367.925,3365.948,3367.048,0.1085 +1749104400000,3367.048,3368.448,3366.255,3367.948,0.1361 +1749104700000,3368.048,3368.705,3366.735,3368.535,0.1185 +1749105000000,3368.475,3369.798,3366.665,3366.975,0.1344 +1749105300000,3366.925,3367.445,3364.498,3364.635,0.0835 +1749105600000,3364.635,3366.805,3364.395,3364.748,0.0922 +1749105900000,3364.748,3366.845,3364.225,3366.695,0.0842 +1749106200000,3366.715,3367.245,3366.295,3367.185,0.0999 +1749106500000,3367.185,3367.285,3365.528,3365.845,0.1736 +1749106800000,3365.798,3368.365,3365.065,3368.365,0.1149 +1749107100000,3368.385,3371.295,3368.355,3370.998,0.0983 +1749107400000,3370.998,3372.498,3370.715,3370.915,0.2192 +1749107700000,3370.925,3373.935,3370.755,3373.105,0.1515 +1749108000000,3373.075,3374.298,3372.015,3372.525,0.139 +1749108300000,3372.505,3372.615,3371.285,3372.235,0.0799 +1749108600000,3372.285,3373.725,3372.045,3372.775,0.0718 +1749108900000,3372.745,3373.055,3371.275,3371.605,0.0622 +1749109200000,3371.585,3372.135,3370.648,3371.148,0.0705 +1749109500000,3371.048,3371.048,3369.098,3370.498,0.145 +1749109800000,3370.625,3371.305,3370.025,3371.005,0.056 +1749110100000,3370.995,3371.255,3369.585,3371.098,0.0822 +1749110400000,3371.115,3373.235,3369.595,3372.115,0.1251 +1749110700000,3372.095,3373.015,3371.445,3372.525,0.0694 +1749111000000,3372.555,3372.565,3369.605,3370.755,0.0797 +1749111300000,3370.755,3372.825,3370.555,3372.815,0.0876 +1749111600000,3372.845,3373.515,3372.145,3373.025,0.0682 +1749111900000,3373.045,3373.225,3372.225,3372.915,0.0667 +1749112200000,3372.935,3374.125,3371.785,3372.389,0.0743 +1749112500000,3372.385,3374.165,3372.385,3373.305,0.0637 +1749112800000,3373.325,3375.645,3373.155,3374.975,0.0654 +1749113100000,3375.065,3375.505,3374.348,3374.898,0.15 +1749113400000,3374.875,3376.098,3374.285,3375.898,0.1239 +1749113700000,3375.885,3376.698,3374.645,3375.045,0.2028 +1749114000000,3375.045,3377.848,3374.815,3375.345,0.2497 +1749114300000,3375.345,3376.035,3373.825,3375.205,0.163 +1749114600000,3375.245,3378.605,3375.105,3378.535,0.1733 +1749114900000,3378.485,3379.595,3377.425,3379.075,0.3148 +1749115200000,3379.075,3384.425,3379.075,3383.115,0.2592 +1749115500000,3383.155,3388.028,3382.035,3387.755,0.2901 +1749115800000,3387.709,3389.825,3381.655,3383.795,0.4374 +1749116100000,3383.825,3386.395,3382.598,3383.775,0.1556 +1749116400000,3383.815,3386.298,3383.815,3385.085,0.1321 +1749116700000,3385.105,3387.498,3384.515,3387.498,0.1014 +1749117000000,3387.525,3389.675,3386.485,3389.125,0.1292 +1749117300000,3389.155,3391.155,3387.965,3389.365,0.1357 +1749117600000,3389.325,3390.485,3387.948,3390.005,0.1597 +1749117900000,3389.975,3393.975,3389.855,3392.448,0.1788 +1749118200000,3392.325,3393.348,3389.998,3391.035,0.1625 +1749118500000,3390.898,3393.848,3390.798,3391.048,0.1137 +1749118800000,3391.148,3392.348,3390.148,3391.855,0.1242 +1749119100000,3391.848,3395.725,3391.765,3395.475,0.1287 +1749119400000,3395.495,3398.448,3394.065,3394.605,0.1807 +1749119700000,3394.548,3397.425,3393.245,3396.235,0.1089 +1749120000000,3396.165,3398.305,3394.795,3398.048,0.1332 +1749120300000,3398.148,3399.548,3396.655,3397.145,0.1232 +1749120600000,3397.165,3399.498,3395.668,3398.225,0.1543 +1749120900000,3398.235,3400.195,3397.835,3399.748,0.1297 +1749121200000,3399.765,3400.385,3398.148,3400.235,0.1202 +1749121500000,3400.275,3402.475,3399.885,3401.598,0.1646 +1749121800000,3401.575,3402.648,3399.398,3402.485,0.1413 +1749122100000,3402.545,3403.178,3398.185,3398.398,0.1686 +1749122400000,3398.398,3398.848,3395.648,3398.805,0.1657 +1749122700000,3398.775,3399.575,3394.548,3395.085,0.1883 +1749123000000,3395.125,3397.105,3393.848,3395.315,0.1396 +1749123300000,3395.355,3396.448,3392.055,3392.548,0.1553 +1749123600000,3392.648,3394.855,3392.165,3394.655,0.1364 +1749123900000,3394.675,3395.895,3393.675,3394.285,0.1343 +1749124200000,3394.315,3394.848,3391.325,3393.185,0.1525 +1749124500000,3393.205,3394.098,3391.648,3391.998,0.1477 +1749124800000,3392.345,3395.395,3391.715,3394.125,0.214 +1749125100000,3394.119,3395.848,3393.765,3395.109,0.1671 +1749125400000,3395.109,3395.815,3393.315,3395.815,0.0978 +1749125700000,3395.795,3396.798,3393.015,3394.585,0.1534 +1749126000000,3394.855,3395.145,3389.175,3393.785,0.2339 +1749126300000,3393.825,3394.945,3393.155,3394.095,0.0993 +1749126600000,3395.555,3399.848,3394.365,3398.648,0.2103 +1749126900000,3398.648,3399.255,3390.175,3392.548,0.1953 +1749127200000,3392.548,3395.348,3390.995,3393.765,0.2124 +1749127500000,3393.755,3395.248,3379.565,3382.375,0.2111 +1749127800000,3382.375,3384.448,3377.405,3380.148,0.4472 +1749128100000,3380.125,3383.848,3378.775,3382.848,0.2932 +1749128400000,3382.848,3383.448,3371.918,3374.685,0.419 +1749128700000,3374.855,3379.148,3370.835,3378.948,0.4247 +1749129000000,3378.948,3384.195,3377.655,3381.548,0.4004 +1749129300000,3381.355,3382.938,3377.365,3382.235,0.2951 +1749129600000,3382.355,3385.078,3379.148,3379.805,0.309 +1749129900000,3379.798,3380.948,3377.198,3378.558,0.2868 +1749130200000,3378.495,3384.948,3377.265,3383.698,0.4145 +1749130500000,3383.698,3387.868,3381.115,3387.198,0.4565 +1749130800000,3387.185,3388.198,3382.848,3384.548,0.5825 +1749131100000,3384.548,3384.948,3378.055,3378.335,0.4139 +1749131400000,3378.305,3381.048,3375.595,3378.598,0.3961 +1749131700000,3378.698,3381.398,3376.855,3377.905,0.3086 +1749132000000,3378.275,3378.785,3373.875,3374.295,0.3339 +1749132300000,3374.198,3376.255,3366.945,3376.115,0.3522 +1749132600000,3376.445,3377.635,3373.385,3374.795,0.3254 +1749132900000,3374.815,3380.695,3374.205,3379.955,0.2614 +1749133200000,3379.985,3380.205,3373.628,3377.655,0.2485 +1749133500000,3377.655,3378.775,3375.048,3375.175,0.1824 +1749133800000,3375.205,3382.998,3375.085,3380.298,0.2331 +1749134100000,3380.298,3382.598,3376.615,3380.365,0.3116 +1749134400000,3380.425,3382.798,3368.895,3373.975,0.3984 +1749134700000,3373.868,3374.755,3364.135,3366.755,0.5216 +1749135000000,3366.735,3371.848,3365.835,3368.045,0.3007 +1749135300000,3368.025,3369.198,3363.605,3367.415,0.3215 +1749135600000,3367.405,3370.598,3366.108,3368.715,0.2697 +1749135900000,3368.698,3371.665,3365.135,3370.585,0.2685 +1749136200000,3370.605,3372.765,3365.975,3367.298,0.2406 +1749136500000,3367.315,3367.375,3360.385,3364.655,0.4067 +1749136800000,3364.625,3365.615,3360.405,3363.815,0.2811 +1749137100000,3363.815,3367.345,3361.535,3361.755,0.3176 +1749137400000,3362.025,3362.848,3352.615,3355.215,0.2839 +1749137700000,3355.245,3356.755,3349.725,3351.445,0.2903 +1749138000000,3351.428,3352.865,3347.975,3350.305,0.2602 +1749138300000,3350.375,3350.598,3342.128,3349.038,0.3154 +1749138600000,3348.928,3349.398,3339.448,3341.348,0.2732 +1749138900000,3341.285,3346.248,3339.048,3344.545,0.2794 +1749139200000,3344.448,3344.948,3339.548,3344.748,0.274 +1749139500000,3344.675,3346.198,3339.778,3345.598,0.2509 +1749139800000,3345.535,3350.135,3344.605,3350.125,0.1903 +1749140100000,3350.125,3351.585,3348.725,3349.848,0.2106 +1749140400000,3349.775,3350.448,3347.575,3348.048,0.1858 +1749140700000,3348.048,3349.948,3346.935,3347.765,0.1372 +1749141000000,3347.765,3349.555,3347.245,3348.345,0.1184 +1749141300000,3348.605,3350.635,3347.125,3349.895,0.1243 +1749141600000,3349.875,3350.775,3349.248,3349.935,0.1167 +1749141900000,3349.895,3353.375,3349.895,3352.975,0.1644 +1749142200000,3352.948,3356.175,3352.175,3355.085,0.1893 +1749142500000,3355.065,3355.445,3352.825,3353.805,0.1306 +1749142800000,3354.115,3354.565,3350.685,3351.185,0.1248 +1749143100000,3351.225,3351.375,3348.998,3350.148,0.12 +1749143400000,3349.948,3351.648,3348.605,3349.705,0.1386 +1749143700000,3349.838,3352.638,3349.415,3352.615,0.1432 +1749144000000,3352.625,3353.608,3351.415,3352.948,0.2692 +1749144300000,3352.895,3354.048,3350.185,3352.298,0.2228 +1749144600000,3352.298,3352.798,3350.298,3351.105,0.0947 +1749144900000,3350.998,3353.075,3350.698,3352.685,0.0804 +1749145200000,3352.685,3353.145,3351.898,3352.185,0.086 +1749145500000,3352.135,3352.698,3350.725,3350.895,0.0955 +1749145800000,3350.895,3351.998,3349.795,3351.525,0.1295 +1749146100000,3351.515,3353.998,3351.498,3353.685,0.1453 +1749146400000,3353.685,3354.015,3352.515,3353.398,0.1181 +1749146700000,3353.398,3353.398,3351.545,3352.198,0.1021 +1749147000000,3352.198,3352.298,3350.755,3351.698,0.104 +1749147300000,3351.698,3353.398,3350.245,3351.098,0.14 +1749147600000,3350.889,3352.698,3350.798,3352.048,0.0954 +1749147900000,3351.948,3355.598,3351.705,3355.198,0.0988 +1749148200000,3355.298,3355.498,3354.198,3354.898,0.1022 +1749148500000,3354.898,3355.415,3353.948,3355.098,0.1017 +1749148800000,3355.155,3355.698,3353.635,3353.748,0.092 +1749149100000,3353.725,3354.148,3352.448,3353.248,0.0986 +1749149400000,3353.248,3355.948,3353.048,3354.715,0.1201 +1749149700000,3354.735,3354.798,3352.735,3353.248,0.1484 +1749150000000,3353.235,3355.705,3352.845,3355.185,0.1596 +1749150300000,3355.245,3356.975,3354.995,3355.925,0.1974 +1749150600000,3355.965,3356.948,3354.938,3355.775,0.282 +1749150900000,3355.735,3356.738,3354.645,3356.438,0.2989 +1749151200000,3356.548,3359.715,3356.408,3359.545,0.1979 +1749151500000,3359.555,3361.115,3357.438,3357.508,0.1849 +1749151800000,3357.508,3357.538,3355.628,3356.668,0.1513 +1749152100000,3356.578,3357.478,3355.115,3356.055,0.1026 +1749152400000,3356.025,3357.888,3354.995,3356.845,0.1243 +1749152700000,3356.875,3357.245,3352.595,3355.025,0.1522 +1749153000000,3355.025,3358.055,3354.935,3357.925,0.1189 +1749153300000,3357.945,3358.748,3352.998,3356.505,0.1912 +1749153600000,3356.535,3357.548,3355.655,3355.885,0.0697 +1749153900000,3355.905,3356.525,3355.575,3355.755,0.0286 +1749154200000,3355.825,3356.845,3355.715,3356.485,0.027 +1749154500000,3356.385,3356.855,3354.895,3355.275,0.0599 +1749154800000,3355.348,3355.625,3354.098,3354.498,0.0392 +1749155100000,3354.498,3354.498,3352.848,3353.448,0.0518 +1749155400000,3353.448,3355.165,3353.348,3354.995,0.0235 +1749155700000,3354.945,3355.075,3354.085,3354.085,0.0287 +1749156000000,3354.075,3354.385,3353.435,3353.875,0.036 +1749156300000,3354.065,3354.165,3351.748,3352.305,0.0478 +1749156600000,3352.435,3354.225,3352.195,3354.145,0.0264 +1749156900000,3354.198,3354.198,3352.155,3352.285,0.0279 +1749160800000,3353.745,3356.148,3352.735,3355.748,0.0533 +1749161100000,3355.748,3356.048,3354.995,3355.045,0.0241 +1749161400000,3354.995,3355.705,3354.055,3355.675,0.0244 +1749161700000,3355.705,3357.588,3355.705,3357.168,0.1285 +1749162000000,3357.025,3359.098,3356.918,3358.865,0.1687 +1749162300000,3358.865,3363.208,3358.405,3360.418,0.2173 +1749162600000,3360.408,3361.175,3358.308,3358.598,0.1988 +1749162900000,3358.668,3358.758,3356.728,3357.098,0.0632 +1749163200000,3357.145,3358.848,3357.105,3358.348,0.0628 +1749163500000,3358.348,3360.048,3358.148,3359.885,0.0654 +1749163800000,3359.945,3361.375,3359.348,3359.438,0.0644 +1749164100000,3359.438,3360.048,3358.355,3358.748,0.0614 +1749164400000,3358.605,3360.748,3358.448,3358.998,0.055 +1749164700000,3358.845,3359.498,3358.318,3359.398,0.0244 +1749165000000,3359.298,3359.885,3358.745,3359.355,0.0296 +1749165300000,3359.398,3359.645,3358.798,3359.498,0.0233 +1749165600000,3359.355,3360.065,3359.005,3359.325,0.0236 +1749165900000,3359.285,3360.298,3359.005,3359.005,0.0195 +1749166200000,3359.015,3359.015,3357.538,3358.698,0.0311 +1749166500000,3358.698,3359.248,3357.985,3358.865,0.0234 +1749166800000,3358.848,3359.475,3358.465,3358.468,0.0247 +1749167100000,3357.878,3361.448,3357.248,3361.348,0.0615 +1749167400000,3361.365,3362.055,3359.935,3362.015,0.0755 +1749167700000,3361.945,3362.435,3361.275,3361.648,0.0893 +1749168000000,3361.648,3363.648,3361.265,3363.448,0.1044 +1749168300000,3363.445,3363.825,3362.268,3362.395,0.1414 +1749168600000,3362.425,3364.035,3361.835,3363.598,0.0806 +1749168900000,3363.535,3363.875,3362.698,3363.325,0.1224 +1749169200000,3363.305,3363.335,3361.848,3362.815,0.0676 +1749169500000,3362.765,3363.285,3362.515,3362.655,0.0584 +1749169800000,3362.655,3363.355,3362.198,3363.098,0.079 +1749170100000,3362.965,3364.015,3361.118,3361.465,0.1925 +1749170400000,3361.385,3361.815,3359.148,3361.248,0.1407 +1749170700000,3361.248,3361.615,3357.048,3357.948,0.1478 +1749171000000,3357.948,3360.305,3357.448,3358.948,0.1583 +1749171300000,3358.865,3359.825,3357.978,3359.148,0.1074 +1749171600000,3359.165,3360.015,3355.848,3359.198,0.2699 +1749171900000,3359.235,3361.875,3358.355,3361.048,0.243 +1749172200000,3360.948,3362.455,3360.675,3361.725,0.1368 +1749172500000,3361.755,3362.835,3360.525,3362.695,0.1514 +1749172800000,3362.635,3365.855,3362.048,3365.658,0.2137 +1749173100000,3365.768,3368.295,3365.745,3368.195,0.2247 +1749173400000,3368.255,3368.405,3362.698,3363.305,0.3025 +1749173700000,3363.175,3364.555,3362.155,3362.158,0.2148 +1749174000000,3362.065,3363.248,3360.218,3361.498,0.2331 +1749174300000,3361.398,3362.998,3360.298,3362.145,0.1526 +1749174600000,3362.085,3364.595,3361.015,3363.365,0.1344 +1749174900000,3363.415,3363.945,3362.648,3363.645,0.141 +1749175200000,3363.548,3364.215,3361.848,3363.148,0.1729 +1749175500000,3363.165,3364.948,3362.548,3363.395,0.1206 +1749175800000,3363.465,3365.075,3363.275,3364.565,0.0803 +1749176100000,3364.485,3365.048,3363.648,3364.348,0.0554 +1749176400000,3364.285,3365.048,3363.448,3363.448,0.0704 +1749176700000,3363.448,3364.395,3362.385,3363.705,0.0894 +1749177000000,3363.535,3364.795,3362.148,3364.185,0.128 +1749177300000,3364.215,3364.325,3362.875,3363.078,0.1411 +1749177600000,3363.058,3363.855,3362.268,3363.805,0.0853 +1749177900000,3363.975,3365.515,3362.545,3364.845,0.1113 +1749178200000,3364.755,3365.705,3363.288,3365.415,0.1501 +1749178500000,3365.355,3366.348,3363.188,3363.675,0.2164 +1749178800000,3363.655,3363.785,3361.218,3361.948,0.2017 +1749179100000,3361.948,3362.835,3360.865,3361.955,0.1131 +1749179400000,3362.005,3362.005,3359.235,3361.125,0.124 +1749179700000,3361.145,3363.125,3361.115,3362.548,0.1348 +1749180000000,3362.548,3364.845,3362.365,3363.935,0.0879 +1749180300000,3363.945,3367.105,3363.755,3366.545,0.1253 +1749180600000,3366.495,3368.105,3366.385,3368.055,0.102 +1749180900000,3368.015,3369.065,3367.845,3368.495,0.0727 +1749181200000,3368.518,3370.455,3368.498,3370.005,0.1224 +1749181500000,3369.975,3370.935,3369.915,3370.695,0.0935 +1749181800000,3370.665,3371.045,3368.985,3370.605,0.13 +1749182100000,3370.565,3371.725,3369.448,3369.448,0.0891 +1749182400000,3369.365,3370.495,3368.898,3369.835,0.075 +1749182700000,3369.805,3371.948,3369.238,3371.098,0.0836 +1749183000000,3371.075,3371.105,3368.898,3370.375,0.1153 +1749183300000,3370.395,3372.435,3370.155,3371.805,0.0834 +1749183600000,3371.798,3373.505,3371.315,3371.315,0.0675 +1749183900000,3371.175,3372.485,3371.175,3371.865,0.0819 +1749184200000,3371.885,3372.515,3370.538,3372.395,0.0863 +1749184500000,3372.395,3373.298,3372.115,3372.535,0.092 +1749184800000,3372.505,3372.865,3371.808,3371.885,0.0644 +1749185100000,3371.905,3373.975,3371.255,3373.555,0.0921 +1749185400000,3373.505,3374.365,3371.858,3372.148,0.1026 +1749185700000,3372.148,3373.755,3372.075,3373.448,0.0777 +1749186000000,3373.448,3374.848,3373.005,3374.448,0.1027 +1749186300000,3374.385,3375.348,3373.765,3374.348,0.1211 +1749186600000,3374.348,3375.048,3372.918,3373.608,0.1164 +1749186900000,3373.528,3373.528,3371.858,3372.315,0.1085 +1749187200000,3372.398,3372.498,3368.375,3368.745,0.1399 +1749187500000,3368.835,3369.898,3368.085,3368.898,0.1383 +1749187800000,3368.898,3369.298,3367.115,3367.548,0.1665 +1749188100000,3367.748,3369.155,3367.048,3368.148,0.1802 +1749188400000,3368.148,3368.148,3365.018,3365.995,0.2148 +1749188700000,3365.995,3366.115,3363.115,3364.365,0.2134 +1749189000000,3364.385,3364.525,3361.905,3362.235,0.2114 +1749189300000,3362.285,3366.715,3362.265,3365.785,0.2523 +1749189600000,3365.835,3366.675,3362.475,3364.485,0.1924 +1749189900000,3364.475,3364.645,3362.105,3362.675,0.1812 +1749190200000,3362.635,3363.035,3361.335,3362.665,0.1635 +1749190500000,3362.705,3365.275,3362.048,3364.898,0.1642 +1749190800000,3364.825,3365.145,3361.665,3363.935,0.1748 +1749191100000,3363.935,3366.875,3363.675,3364.625,0.2299 +1749191400000,3364.645,3365.095,3361.765,3363.015,0.3786 +1749191700000,3363.075,3363.595,3361.455,3362.935,0.2395 +1749192000000,3362.965,3362.965,3358.095,3358.095,0.5989 +1749192300000,3358.175,3360.705,3355.835,3359.805,0.4222 +1749192600000,3359.775,3361.225,3358.715,3360.505,0.1577 +1749192900000,3360.545,3361.105,3359.625,3360.525,0.2549 +1749193200000,3360.535,3361.055,3356.805,3357.505,0.3543 +1749193500000,3357.505,3359.735,3356.605,3357.555,0.2994 +1749193800000,3357.715,3362.075,3357.415,3361.195,0.2196 +1749194100000,3361.225,3362.145,3360.445,3360.925,0.2089 +1749194400000,3360.935,3361.375,3359.298,3359.535,0.2179 +1749194700000,3359.495,3361.585,3358.425,3360.285,0.2109 +1749195000000,3360.315,3360.405,3358.115,3359.285,0.2452 +1749195300000,3359.285,3360.125,3358.105,3359.735,0.2106 +1749195600000,3359.735,3359.735,3357.165,3358.795,0.178 +1749195900000,3358.795,3358.995,3354.825,3355.685,0.3363 +1749196200000,3355.575,3355.865,3352.615,3355.795,0.4981 +1749196500000,3355.795,3359.548,3354.945,3359.248,0.2339 +1749196800000,3359.415,3362.065,3359.405,3359.705,0.2315 +1749197100000,3359.665,3361.998,3359.575,3361.115,0.2812 +1749197400000,3361.135,3361.155,3358.315,3358.398,0.2 +1749197700000,3358.355,3361.298,3358.115,3360.295,0.2057 +1749198000000,3360.255,3361.205,3358.875,3360.675,0.1112 +1749198300000,3360.675,3364.798,3359.885,3363.698,0.1919 +1749198600000,3363.698,3365.285,3363.099,3363.249,0.1611 +1749198900000,3363.249,3363.945,3362.845,3363.055,0.0903 +1749199200000,3363.029,3367.445,3362.915,3366.885,0.2824 +1749199500000,3366.879,3366.879,3364.865,3365.985,0.2919 +1749199800000,3365.985,3367.465,3365.565,3367.425,0.1401 +1749200100000,3367.405,3367.559,3365.095,3365.185,0.1166 +1749200400000,3365.245,3365.245,3363.595,3363.675,0.0821 +1749200700000,3363.725,3365.085,3359.345,3359.698,0.2074 +1749201000000,3359.698,3361.155,3359.105,3360.348,0.1196 +1749201300000,3360.295,3360.548,3358.415,3358.705,0.1998 +1749201600000,3358.735,3359.335,3356.565,3357.765,0.1631 +1749201900000,3357.765,3358.648,3355.198,3355.385,0.2387 +1749202200000,3355.398,3359.198,3355.185,3358.695,0.1246 +1749202500000,3358.715,3359.155,3357.855,3358.615,0.0687 +1749202800000,3358.585,3358.795,3356.655,3357.018,0.2254 +1749203100000,3357.015,3357.335,3352.665,3355.315,0.2517 +1749203400000,3355.345,3357.205,3355.145,3355.825,0.1181 +1749203700000,3355.855,3356.615,3355.625,3356.525,0.0622 +1749204000000,3356.545,3360.145,3356.545,3357.815,0.1635 +1749204300000,3357.505,3359.365,3356.815,3357.125,0.0786 +1749204600000,3357.095,3357.735,3356.435,3357.675,0.0808 +1749204900000,3357.655,3358.015,3356.295,3356.875,0.1707 +1749205200000,3356.905,3358.515,3355.588,3358.085,0.1462 +1749205500000,3358.065,3358.148,3356.295,3356.365,0.2317 +1749205800000,3356.348,3357.695,3356.315,3356.825,0.1694 +1749206100000,3356.865,3358.475,3356.675,3358.095,0.0515 +1749206400000,3358.095,3358.165,3356.865,3357.465,0.0649 +1749206700000,3357.465,3359.055,3356.865,3358.275,0.0762 +1749207000000,3358.255,3360.085,3357.805,3359.765,0.0619 +1749207300000,3359.695,3360.735,3359.265,3360.495,0.0925 +1749207600000,3360.565,3363.215,3360.535,3362.265,0.1676 +1749207900000,3362.248,3364.148,3361.485,3363.698,0.1484 +1749208200000,3363.705,3363.898,3361.175,3361.525,0.1412 +1749208500000,3361.405,3362.498,3360.985,3360.998,0.0951 +1749208800000,3361.198,3361.515,3360.105,3360.645,0.101 +1749209100000,3360.645,3361.635,3360.145,3360.695,0.0904 +1749209400000,3360.735,3364.165,3360.198,3363.698,0.1104 +1749209700000,3363.698,3364.115,3361.955,3362.015,0.11 +1749210000000,3362.035,3362.745,3359.885,3362.485,0.2222 +1749210300000,3362.548,3362.695,3359.315,3360.085,0.2514 +1749210600000,3360.115,3360.565,3358.068,3358.298,0.1982 +1749210900000,3358.298,3360.348,3357.915,3358.095,0.1591 +1749211200000,3358.265,3359.265,3357.075,3358.015,0.2093 +1749211500000,3358.055,3360.185,3357.675,3357.975,0.1087 +1749211800000,3357.875,3358.275,3355.555,3356.345,0.1342 +1749212100000,3356.345,3358.498,3356.055,3357.998,0.131 +1749212400000,3357.925,3359.298,3356.045,3356.498,0.2053 +1749212700000,3356.465,3358.375,3353.398,3357.565,0.1551 +1749213000000,3357.208,3364.098,3347.298,3356.665,0.4213 +1749213300000,3356.648,3359.735,3349.495,3350.265,0.4432 +1749213600000,3350.285,3353.148,3343.148,3352.885,0.4834 +1749213900000,3353.215,3359.275,3351.215,3358.748,0.375 +1749214200000,3358.548,3358.878,3354.985,3355.725,0.3161 +1749214500000,3355.705,3355.948,3352.345,3353.145,0.2875 +1749214800000,3353.075,3353.315,3346.225,3348.585,0.3501 +1749215100000,3348.635,3355.698,3347.625,3355.098,0.2887 +1749215400000,3355.115,3358.218,3353.315,3355.598,0.2767 +1749215700000,3355.698,3360.718,3353.548,3354.155,0.3182 +1749216000000,3354.048,3354.248,3348.485,3350.715,0.2404 +1749216300000,3350.745,3354.635,3350.175,3353.565,0.2609 +1749216600000,3353.609,3354.848,3347.205,3353.295,0.3914 +1749216900000,3353.345,3355.198,3345.715,3346.598,0.327 +1749217200000,3346.455,3350.848,3344.995,3346.585,0.3733 +1749217500000,3346.395,3350.045,3344.925,3349.165,0.3398 +1749217800000,3349.175,3351.895,3347.275,3347.975,0.2966 +1749218100000,3348.005,3348.085,3342.155,3342.925,0.4267 +1749218400000,3342.935,3344.648,3336.398,3341.565,0.4966 +1749218700000,3341.545,3342.548,3335.708,3338.535,0.3625 +1749219000000,3338.325,3341.925,3333.285,3333.535,0.3701 +1749219300000,3333.598,3335.398,3323.055,3323.548,0.4384 +1749219600000,3323.575,3324.945,3316.065,3320.215,0.4379 +1749219900000,3320.225,3324.915,3318.185,3323.885,0.3849 +1749220200000,3323.875,3330.085,3322.058,3329.175,0.3537 +1749220500000,3329.105,3332.148,3327.548,3331.325,0.2937 +1749220800000,3331.395,3334.115,3330.245,3333.655,0.2547 +1749221100000,3333.715,3333.715,3329.385,3330.455,0.2354 +1749221400000,3330.425,3331.115,3325.375,3326.405,0.3801 +1749221700000,3326.375,3327.185,3322.105,3325.965,0.3262 +1749222000000,3326.025,3327.055,3324.248,3324.765,0.2401 +1749222300000,3324.835,3329.578,3323.075,3325.775,0.36 +1749222600000,3325.848,3328.495,3323.155,3323.805,0.2526 +1749222900000,3323.775,3329.375,3323.565,3328.348,0.2507 +1749223200000,3328.255,3329.855,3326.465,3328.715,0.2964 +1749223500000,3328.695,3331.585,3328.365,3330.648,0.2062 +1749223800000,3330.595,3332.345,3328.375,3332.048,0.1989 +1749224100000,3332.048,3336.498,3331.805,3336.498,0.2284 +1749224400000,3336.498,3336.598,3332.265,3333.635,0.1352 +1749224700000,3333.665,3334.805,3331.325,3332.355,0.1556 +1749225000000,3332.375,3333.635,3331.509,3332.285,0.1372 +1749225300000,3332.315,3333.298,3331.645,3331.898,0.1614 +1749225600000,3331.875,3332.198,3330.318,3330.555,0.1446 +1749225900000,3330.585,3332.148,3329.818,3331.798,0.1097 +1749226200000,3331.845,3332.498,3328.945,3329.185,0.0945 +1749226500000,3329.185,3331.845,3329.185,3331.075,0.0891 +1749226800000,3331.055,3331.075,3328.245,3328.735,0.1159 +1749227100000,3328.495,3328.515,3323.595,3323.725,0.1279 +1749227400000,3323.775,3325.525,3323.185,3324.285,0.1181 +1749227700000,3324.265,3325.005,3321.148,3322.995,0.1254 +1749228000000,3323.048,3324.975,3322.135,3324.635,0.132 +1749228300000,3324.598,3325.505,3323.785,3324.198,0.1001 +1749228600000,3324.038,3324.555,3320.748,3320.775,0.1417 +1749228900000,3320.748,3323.475,3320.615,3322.585,0.1423 +1749229200000,3322.625,3325.698,3322.515,3325.205,0.1308 +1749229500000,3325.198,3325.648,3323.648,3324.748,0.1046 +1749229800000,3324.748,3326.548,3324.695,3325.305,0.0961 +1749230100000,3325.315,3326.155,3324.055,3324.425,0.0802 +1749230400000,3324.498,3325.255,3322.848,3322.948,0.0976 +1749230700000,3323.005,3325.048,3322.948,3323.748,0.1175 +1749231000000,3323.815,3324.015,3321.505,3323.198,0.101 +1749231300000,3323.298,3323.815,3321.755,3322.315,0.0555 +1749231600000,3322.285,3322.798,3321.485,3322.015,0.0707 +1749231900000,3321.998,3323.865,3321.135,3323.648,0.0792 +1749232200000,3323.675,3323.965,3322.348,3322.985,0.0477 +1749232500000,3322.965,3324.248,3322.648,3323.445,0.0598 +1749232800000,3323.485,3323.895,3320.665,3321.205,0.0784 +1749233100000,3321.175,3322.075,3319.675,3320.055,0.1084 +1749233400000,3320.048,3320.055,3313.448,3315.185,0.1784 +1749233700000,3315.055,3316.765,3314.175,3314.835,0.1062 +1749234000000,3314.975,3317.295,3314.895,3317.195,0.0623 +1749234300000,3317.025,3317.035,3315.358,3315.675,0.0746 +1749234600000,3315.645,3319.185,3314.345,3319.185,0.0997 +1749234900000,3319.198,3319.898,3317.778,3318.985,0.1422 +1749235200000,3318.935,3319.748,3318.625,3319.305,0.1068 +1749235500000,3319.305,3319.468,3316.805,3317.035,0.0709 +1749235800000,3317.035,3317.375,3316.285,3316.895,0.0777 +1749236100000,3316.865,3317.635,3316.865,3317.265,0.049 +1749236400000,3317.285,3318.765,3316.785,3317.685,0.1308 +1749236700000,3317.705,3317.705,3315.905,3317.005,0.0916 +1749237000000,3316.995,3317.185,3314.975,3315.985,0.1109 +1749237300000,3316.005,3316.275,3314.685,3315.765,0.0651 +1749237600000,3316.105,3317.375,3315.245,3317.225,0.0988 +1749237900000,3317.195,3317.605,3313.335,3314.855,0.1215 +1749238200000,3314.895,3315.575,3312.545,3314.305,0.1089 +1749238500000,3314.265,3315.065,3313.685,3314.285,0.0579 +1749238800000,3314.355,3315.755,3314.305,3315.598,0.1104 +1749239100000,3315.598,3315.798,3312.815,3313.295,0.1595 +1749239400000,3313.245,3313.935,3312.715,3313.515,0.1597 +1749239700000,3313.535,3313.885,3311.095,3312.118,0.1707 +1749240000000,3312.135,3312.595,3309.535,3309.535,0.0764 +1749240300000,3309.505,3309.994,3307.285,3307.675,0.0557 +1749240600000,3307.725,3308.025,3306.915,3307.235,0.0407 +1749240900000,3307.275,3309.855,3307.275,3309.565,0.0405 +1749241200000,3309.535,3310.665,3309.305,3310.605,0.0286 +1749241500000,3310.585,3311.725,3310.575,3311.025,0.0448 +1749241800000,3311.025,3312.125,3310.755,3311.665,0.0444 +1749242100000,3311.698,3312.105,3310.675,3312.105,0.0593 +1749242400000,3311.915,3312.535,3310.585,3310.895,0.0704 +1749242700000,3310.825,3311.475,3310.685,3311.345,0.0291 +1749243000000,3311.095,3311.798,3310.545,3311.775,0.0516 +1749243300000,3311.815,3312.548,3309.435,3309.625,0.0913 +1749420000000,3311.395,3319.015,3311.395,3317.675,0.1779 +1749420300000,3317.655,3320.985,3316.255,3317.785,0.0747 +1749420600000,3317.695,3319.655,3315.105,3317.115,0.0573 +1749420900000,3317.095,3318.485,3316.865,3318.025,0.0321 +1749421200000,3317.935,3318.665,3317.155,3317.495,0.0305 +1749421500000,3317.535,3317.985,3316.395,3317.865,0.041 +1749421800000,3317.825,3318.335,3316.775,3317.795,0.0421 +1749422100000,3317.685,3317.775,3315.625,3315.755,0.0441 +1749422400000,3315.748,3316.148,3310.615,3311.975,0.1124 +1749422700000,3311.995,3313.515,3311.735,3313.335,0.0614 +1749423000000,3313.315,3313.315,3309.018,3312.895,0.0885 +1749423300000,3312.855,3314.748,3311.348,3314.548,0.0763 +1749423600000,3314.405,3317.248,3314.295,3316.955,0.3409 +1749423900000,3316.955,3317.898,3315.448,3315.748,0.2174 +1749424200000,3315.548,3317.025,3315.275,3316.755,0.0425 +1749424500000,3316.748,3317.548,3316.248,3316.548,0.0473 +1749424800000,3315.985,3315.985,3314.425,3314.845,0.0456 +1749425100000,3314.925,3316.098,3314.398,3315.798,0.0368 +1749425400000,3315.698,3315.898,3314.398,3315.015,0.0373 +1749425700000,3315.035,3315.248,3313.245,3314.685,0.0514 +1749426000000,3314.645,3315.565,3313.108,3315.295,0.0576 +1749426300000,3315.345,3316.525,3314.255,3315.905,0.0733 +1749426600000,3315.845,3317.655,3315.805,3316.998,0.0428 +1749426900000,3316.998,3318.348,3316.798,3317.798,0.1066 +1749427200000,3317.905,3318.448,3315.848,3316.898,0.1094 +1749427500000,3316.855,3316.855,3312.195,3312.775,0.1114 +1749427800000,3312.745,3312.775,3310.825,3311.595,0.1117 +1749428100000,3311.525,3311.595,3305.335,3306.815,0.1885 +1749428400000,3306.785,3307.495,3304.395,3307.375,0.1353 +1749428700000,3307.448,3309.915,3304.998,3309.818,0.1412 +1749429000000,3309.815,3311.725,3308.535,3311.375,0.1675 +1749429300000,3311.355,3311.385,3306.255,3307.905,0.2307 +1749429600000,3307.905,3307.905,3301.448,3302.598,0.2525 +1749429900000,3302.525,3302.598,3297.948,3302.395,0.269 +1749430200000,3302.375,3304.285,3300.975,3303.735,0.1693 +1749430500000,3303.625,3305.595,3302.748,3305.248,0.2166 +1749430800000,3305.215,3309.115,3301.005,3307.645,0.3554 +1749431100000,3307.495,3309.148,3304.515,3306.065,0.3369 +1749431400000,3306.048,3307.135,3303.445,3305.425,0.2321 +1749431700000,3305.425,3308.448,3303.648,3307.655,0.1489 +1749432000000,3307.655,3308.748,3305.715,3308.175,0.1984 +1749432300000,3308.085,3308.748,3305.985,3306.355,0.135 +1749432600000,3306.395,3308.455,3302.775,3304.448,0.2208 +1749432900000,3304.545,3305.955,3303.148,3303.625,0.2646 +1749433200000,3303.585,3307.048,3302.735,3307.048,0.1548 +1749433500000,3307.048,3307.775,3305.095,3306.175,0.1706 +1749433800000,3306.195,3307.185,3302.735,3302.805,0.1326 +1749434100000,3302.715,3302.965,3294.815,3295.915,0.3107 +1749434400000,3295.995,3298.815,3293.198,3296.098,0.2119 +1749434700000,3296.098,3298.798,3295.398,3297.395,0.1581 +1749435000000,3297.395,3298.965,3296.125,3297.675,0.114 +1749435300000,3297.648,3300.975,3296.655,3300.898,0.0986 +1749435600000,3300.898,3304.725,3300.898,3304.445,0.1458 +1749435900000,3304.398,3305.598,3300.248,3301.448,0.1974 +1749436200000,3301.448,3304.598,3299.948,3304.035,0.1643 +1749436500000,3304.065,3304.355,3302.398,3302.545,0.093 +1749436800000,3302.545,3303.625,3302.225,3302.295,0.1128 +1749437100000,3302.348,3305.965,3302.348,3305.665,0.1256 +1749437400000,3305.575,3307.085,3304.605,3306.395,0.115 +1749437700000,3306.415,3307.385,3304.848,3305.245,0.2956 +1749438000000,3305.215,3307.028,3305.165,3306.805,0.1507 +1749438300000,3306.825,3307.795,3306.615,3307.185,0.1117 +1749438600000,3307.655,3308.798,3306.975,3307.445,0.155 +1749438900000,3307.425,3308.635,3306.245,3306.445,0.1353 +1749439200000,3306.535,3307.448,3305.215,3306.905,0.1465 +1749439500000,3306.898,3306.898,3303.998,3303.998,0.1807 +1749439800000,3303.975,3306.875,3303.908,3306.298,0.1044 +1749440100000,3306.325,3306.715,3305.655,3305.905,0.0652 +1749440400000,3305.925,3309.198,3305.775,3308.555,0.1298 +1749440700000,3308.555,3310.748,3308.549,3310.248,0.1756 +1749441000000,3310.255,3311.448,3309.635,3311.048,0.1799 +1749441300000,3311.048,3311.748,3309.985,3310.518,0.145 +1749441600000,3310.448,3311.698,3308.948,3311.048,0.1629 +1749441900000,3311.088,3311.865,3310.885,3311.095,0.0827 +1749442200000,3311.145,3311.545,3309.705,3310.645,0.1233 +1749442500000,3310.625,3312.065,3310.175,3311.165,0.1395 +1749442800000,3311.165,3312.955,3310.695,3312.535,0.083 +1749443100000,3312.435,3312.555,3310.748,3311.948,0.0831 +1749443400000,3311.915,3312.215,3310.005,3310.465,0.0586 +1749443700000,3310.485,3312.248,3310.485,3312.148,0.056 +1749444000000,3312.148,3313.248,3311.648,3312.048,0.0945 +1749444300000,3311.885,3312.235,3310.358,3311.948,0.0747 +1749444600000,3311.948,3312.348,3310.948,3311.375,0.0671 +1749444900000,3311.348,3311.948,3311.255,3311.555,0.0818 +1749445200000,3311.535,3312.725,3309.355,3309.675,0.1091 +1749445500000,3309.765,3310.325,3309.348,3310.175,0.0884 +1749445800000,3310.248,3311.825,3310.115,3311.285,0.1067 +1749446100000,3311.345,3312.175,3310.015,3311.095,0.1514 +1749446400000,3311.175,3311.355,3309.605,3310.448,0.0716 +1749446700000,3310.448,3312.048,3310.148,3311.765,0.0808 +1749447000000,3311.625,3312.648,3310.448,3311.655,0.22 +1749447300000,3311.748,3313.398,3310.048,3313.345,0.1639 +1749447600000,3313.348,3315.148,3312.398,3315.148,0.2051 +1749447900000,3315.165,3316.305,3314.555,3315.598,0.3276 +1749448200000,3315.598,3315.798,3314.205,3314.748,0.2033 +1749448500000,3314.748,3315.348,3313.865,3314.355,0.1651 +1749448800000,3314.365,3314.775,3312.498,3313.165,0.3574 +1749449100000,3313.165,3316.375,3312.305,3315.395,0.3759 +1749449400000,3315.345,3316.975,3314.958,3316.565,0.3448 +1749449700000,3316.565,3317.735,3315.815,3316.685,0.2737 +1749450000000,3316.655,3320.228,3316.498,3320.005,0.3024 +1749450300000,3320.055,3320.205,3317.545,3318.535,0.334 +1749450600000,3318.508,3319.218,3317.345,3317.465,0.1871 +1749450900000,3317.485,3318.725,3317.485,3318.375,0.1738 +1749451200000,3318.385,3320.398,3318.305,3319.998,0.1284 +1749451500000,3319.925,3321.855,3319.249,3321.765,0.1422 +1749451800000,3321.775,3323.035,3320.795,3321.125,0.1293 +1749452100000,3321.165,3324.795,3320.918,3324.205,0.1636 +1749452400000,3324.199,3325.015,3321.695,3321.995,0.1417 +1749452700000,3321.989,3322.609,3321.345,3322.398,0.0985 +1749453000000,3322.485,3325.255,3322.265,3323.635,0.1097 +1749453300000,3323.615,3324.445,3322.635,3324.125,0.0987 +1749453600000,3324.105,3328.415,3323.625,3327.685,0.1298 +1749453900000,3327.715,3327.905,3324.985,3325.425,0.0887 +1749454200000,3325.355,3325.355,3323.185,3324.235,0.1332 +1749454500000,3324.215,3324.215,3322.345,3322.645,0.0912 +1749454800000,3322.645,3326.095,3321.475,3325.805,0.2144 +1749455100000,3325.855,3327.098,3324.305,3324.735,0.233 +1749455400000,3324.715,3325.525,3324.145,3325.495,0.1018 +1749455700000,3325.845,3325.885,3323.685,3323.948,0.1176 +1749456000000,3323.955,3324.595,3322.565,3323.098,0.2105 +1749456300000,3323.105,3325.265,3323.035,3323.525,0.1363 +1749456600000,3323.505,3324.665,3322.525,3323.265,0.1356 +1749456900000,3323.265,3323.495,3321.498,3322.605,0.1456 +1749457200000,3322.625,3324.395,3321.898,3323.448,0.1677 +1749457500000,3323.448,3324.698,3322.595,3324.698,0.1113 +1749457800000,3324.585,3325.275,3322.508,3322.795,0.2051 +1749458100000,3322.695,3325.485,3322.415,3323.559,0.1376 +1749458400000,3323.435,3324.055,3322.755,3323.095,0.0846 +1749458700000,3323.095,3323.515,3321.815,3322.465,0.0991 +1749459000000,3322.465,3322.525,3320.445,3321.875,0.1313 +1749459300000,3321.855,3322.355,3319.545,3319.615,0.1463 +1749459600000,3319.679,3323.098,3319.305,3322.848,0.1646 +1749459900000,3322.848,3322.948,3321.448,3322.048,0.1097 +1749460200000,3322.079,3323.298,3321.948,3322.955,0.1061 +1749460500000,3322.948,3323.148,3320.698,3321.035,0.1093 +1749460800000,3320.998,3320.998,3316.565,3316.665,0.177 +1749461100000,3316.659,3319.385,3316.605,3318.425,0.1718 +1749461400000,3318.415,3320.725,3317.885,3319.675,0.1469 +1749461700000,3319.695,3321.725,3319.695,3321.655,0.1028 +1749462000000,3321.655,3322.215,3320.785,3321.585,0.0903 +1749462300000,3321.645,3322.205,3320.555,3320.555,0.0816 +1749462600000,3320.525,3320.855,3319.605,3320.455,0.0987 +1749462900000,3320.405,3320.905,3318.405,3318.455,0.0976 +1749463200000,3318.455,3319.398,3317.698,3319.105,0.1141 +1749463500000,3319.165,3319.525,3317.955,3317.998,0.086 +1749463800000,3317.998,3319.235,3316.548,3319.165,0.0915 +1749464100000,3319.125,3319.465,3316.745,3317.425,0.0953 +1749464400000,3317.425,3318.105,3315.525,3316.245,0.1237 +1749464700000,3316.245,3317.385,3315.835,3316.615,0.11 +1749465000000,3316.675,3316.675,3315.095,3315.215,0.0737 +1749465300000,3315.175,3315.398,3313.925,3314.725,0.0948 +1749465600000,3314.725,3314.955,3312.345,3312.665,0.1427 +1749465900000,3312.665,3314.639,3312.425,3313.265,0.1367 +1749466200000,3313.265,3313.765,3311.979,3312.475,0.0964 +1749466500000,3312.469,3314.535,3312.129,3314.515,0.1162 +1749466800000,3314.505,3315.645,3313.975,3315.165,0.1421 +1749467100000,3315.075,3317.445,3314.825,3316.865,0.1206 +1749467400000,3316.865,3317.525,3315.948,3316.705,0.1058 +1749467700000,3317.065,3317.785,3315.305,3317.085,0.143 +1749468000000,3317.135,3318.665,3316.865,3317.395,0.1178 +1749468300000,3317.375,3318.335,3317.315,3318.115,0.0952 +1749468600000,3318.165,3319.875,3316.825,3317.845,0.156 +1749468900000,3317.865,3320.905,3317.635,3319.885,0.1447 +1749469200000,3319.925,3320.915,3319.435,3320.525,0.0992 +1749469500000,3320.555,3321.135,3318.815,3319.445,0.099 +1749469800000,3319.445,3319.445,3313.445,3313.835,0.2279 +1749470100000,3313.835,3317.745,3313.795,3317.248,0.1303 +1749470400000,3317.275,3318.445,3316.585,3316.985,0.147 +1749470700000,3316.975,3317.875,3313.915,3314.875,0.1794 +1749471000000,3314.885,3316.305,3313.365,3315.315,0.1476 +1749471300000,3315.335,3316.255,3313.425,3313.725,0.1715 +1749471600000,3313.719,3315.785,3312.875,3314.895,0.178 +1749471900000,3314.915,3318.115,3314.095,3317.975,0.1483 +1749472200000,3318.048,3321.648,3317.605,3321.425,0.1551 +1749472500000,3321.435,3322.195,3318.568,3321.235,0.2361 +1749472800000,3321.265,3321.265,3319.165,3319.198,0.1885 +1749473100000,3319.198,3319.515,3317.275,3317.305,0.2328 +1749473400000,3317.315,3318.245,3315.315,3317.975,0.1215 +1749473700000,3317.848,3320.795,3317.848,3319.855,0.1669 +1749474000000,3319.885,3320.345,3315.805,3316.835,0.2111 +1749474300000,3316.815,3316.935,3314.175,3316.365,0.1763 +1749474600000,3316.385,3316.535,3315.005,3315.405,0.1757 +1749474900000,3315.425,3316.025,3312.885,3313.905,0.2564 +1749475200000,3313.899,3314.825,3310.525,3312.125,0.2264 +1749475500000,3312.215,3314.285,3311.425,3313.655,0.21 +1749475800000,3313.655,3317.735,3312.978,3315.995,0.311 +1749476100000,3315.975,3316.798,3310.658,3312.645,0.3702 +1749476400000,3312.669,3316.045,3312.285,3313.835,0.344 +1749476700000,3313.835,3320.025,3313.735,3317.735,0.3232 +1749477000000,3317.715,3319.965,3317.205,3319.785,0.2651 +1749477300000,3319.705,3321.505,3318.025,3319.135,0.2844 +1749477600000,3319.135,3321.165,3317.225,3320.915,0.313 +1749477900000,3320.865,3323.885,3319.805,3322.665,0.2703 +1749478200000,3322.665,3326.248,3321.498,3325.555,0.2821 +1749478500000,3325.555,3326.585,3322.535,3323.035,0.2607 +1749478800000,3323.035,3323.648,3320.775,3322.685,0.2965 +1749479100000,3322.765,3322.855,3320.095,3321.805,0.2642 +1749479400000,3321.805,3322.555,3318.935,3319.048,0.2852 +1749479700000,3319.025,3319.595,3317.175,3318.105,0.2284 +1749480000000,3318.105,3319.155,3315.925,3318.065,0.2293 +1749480300000,3318.148,3320.998,3317.735,3320.998,0.2285 +1749480600000,3320.939,3321.198,3319.498,3320.348,0.1817 +1749480900000,3320.345,3321.048,3319.805,3320.655,0.1196 +1749481200000,3320.675,3323.945,3320.185,3322.398,0.2202 +1749481500000,3322.398,3323.598,3321.198,3323.498,0.1439 +1749481800000,3323.498,3323.798,3322.298,3322.985,0.1352 +1749482100000,3322.985,3326.225,3322.985,3325.935,0.1795 +1749482400000,3325.935,3330.198,3325.305,3329.798,0.1955 +1749482700000,3329.798,3330.505,3328.505,3330.485,0.1614 +1749483000000,3330.448,3330.955,3328.935,3329.965,0.1299 +1749483300000,3329.948,3330.048,3328.035,3329.448,0.1322 +1749483600000,3329.535,3331.965,3329.448,3330.065,0.1589 +1749483900000,3330.065,3330.705,3328.975,3329.648,0.1764 +1749484200000,3329.645,3330.848,3329.495,3329.948,0.1126 +1749484500000,3330.015,3330.348,3328.378,3328.395,0.1458 +1749484800000,3328.378,3328.725,3327.305,3328.505,0.1305 +1749485100000,3328.485,3330.965,3327.945,3329.755,0.1203 +1749485400000,3329.715,3329.945,3328.495,3329.755,0.1131 +1749485700000,3329.755,3331.989,3329.755,3331.655,0.1898 +1749486000000,3331.605,3334.255,3330.935,3334.105,0.1506 +1749486300000,3334.105,3335.375,3332.898,3332.898,0.1258 +1749486600000,3332.895,3333.435,3331.635,3333.435,0.1292 +1749486900000,3333.375,3334.298,3331.585,3333.305,0.1322 +1749487200000,3333.305,3333.705,3332.598,3332.655,0.0703 +1749487500000,3332.685,3336.425,3332.598,3336.425,0.1794 +1749487800000,3336.398,3337.548,3336.085,3337.145,0.1429 +1749488100000,3337.105,3337.705,3335.755,3337.515,0.1363 +1749488400000,3337.519,3338.065,3335.105,3335.748,0.1893 +1749488700000,3335.748,3336.625,3335.248,3335.935,0.1216 +1749489000000,3335.948,3336.005,3333.635,3334.648,0.1169 +1749489300000,3334.648,3335.185,3333.655,3333.765,0.0908 +1749489600000,3333.775,3334.995,3333.715,3334.215,0.1056 +1749489900000,3334.145,3334.435,3332.748,3333.945,0.1591 +1749490200000,3333.905,3335.275,3332.745,3333.235,0.1133 +1749490500000,3333.235,3334.948,3333.055,3334.598,0.1012 +1749490800000,3334.505,3335.705,3334.395,3335.448,0.1314 +1749491100000,3335.425,3335.495,3334.348,3335.115,0.1029 +1749491400000,3335.115,3335.245,3333.785,3335.015,0.1267 +1749491700000,3334.975,3335.435,3333.075,3333.495,0.1492 +1749492000000,3333.495,3334.998,3333.045,3334.898,0.1032 +1749492300000,3334.898,3335.498,3334.435,3335.398,0.0679 +1749492600000,3335.398,3335.898,3334.798,3335.498,0.0938 +1749492900000,3335.505,3335.625,3334.548,3335.235,0.0986 +1749493200000,3335.205,3336.815,3335.205,3336.255,0.1168 +1749493500000,3336.275,3336.645,3335.645,3336.235,0.1098 +1749493800000,3336.275,3336.845,3335.725,3335.725,0.0891 +1749494100000,3335.725,3336.565,3334.405,3334.695,0.1373 +1749494400000,3334.705,3334.855,3333.498,3333.705,0.1066 +1749494700000,3333.705,3333.705,3332.905,3333.365,0.0959 +1749495000000,3333.348,3333.595,3332.548,3332.615,0.0972 +1749495300000,3332.615,3333.925,3332.548,3333.035,0.1187 +1749495600000,3333.029,3334.848,3332.765,3333.655,0.1026 +1749495900000,3333.655,3334.648,3333.655,3334.095,0.0865 +1749496200000,3334.085,3335.325,3333.665,3333.865,0.0952 +1749496500000,3333.935,3334.165,3333.355,3333.445,0.0929 +1749496800000,3333.439,3334.085,3332.825,3333.145,0.1014 +1749497100000,3333.298,3333.315,3331.015,3331.148,0.1253 +1749497400000,3331.095,3331.598,3330.008,3330.348,0.1069 +1749497700000,3330.448,3330.848,3328.805,3329.115,0.1687 +1749498000000,3329.105,3329.215,3327.665,3327.905,0.1433 +1749498300000,3327.898,3329.745,3327.805,3329.505,0.1369 +1749498600000,3329.505,3330.035,3327.198,3327.398,0.1415 +1749498900000,3327.415,3328.298,3325.655,3327.055,0.1853 +1749499200000,3327.049,3328.715,3326.275,3328.565,0.0927 +1749499500000,3328.565,3329.405,3328.165,3328.355,0.0549 +1749499800000,3328.335,3328.505,3326.725,3326.745,0.0443 +1749500100000,3326.705,3327.185,3326.285,3326.315,0.0478 +1749500400000,3326.315,3326.565,3325.585,3325.585,0.0273 +1749500700000,3325.585,3326.065,3325.215,3325.305,0.0389 +1749501000000,3325.405,3325.975,3324.865,3325.585,0.0423 +1749501300000,3325.595,3326.925,3324.775,3326.895,0.0447 +1749501600000,3326.895,3327.085,3326.048,3326.195,0.0412 +1749501900000,3326.175,3326.595,3325.795,3326.595,0.045 +1749502200000,3326.555,3326.995,3325.605,3325.995,0.0401 +1749502500000,3325.965,3325.965,3324.735,3325.215,0.0372 +1749506400000,3325.125,3327.148,3321.415,3323.995,0.0594 +1749506700000,3323.388,3323.885,3322.665,3323.775,0.0275 +1749507000000,3323.755,3324.575,3323.755,3324.485,0.0228 +1749507300000,3324.485,3325.415,3324.275,3325.415,0.0233 +1749507600000,3325.445,3326.548,3325.098,3325.605,0.0632 +1749507900000,3325.598,3325.598,3324.298,3325.115,0.0347 +1749508200000,3325.095,3326.725,3324.775,3324.835,0.0376 +1749508500000,3324.715,3325.485,3323.815,3323.885,0.0365 +1749508800000,3323.855,3324.235,3321.718,3321.888,0.1474 +1749509100000,3321.945,3324.055,3321.338,3322.805,0.0847 +1749509400000,3322.765,3324.245,3321.885,3323.725,0.0471 +1749509700000,3323.805,3323.815,3322.465,3323.198,0.024 +1749510000000,3323.135,3324.638,3323.135,3324.298,0.0366 +1749510300000,3324.398,3324.998,3323.845,3324.898,0.0125 +1749510600000,3324.998,3325.215,3324.465,3325.085,0.0202 +1749510900000,3325.125,3326.348,3324.448,3325.848,0.0362 +1749511200000,3325.855,3326.148,3325.348,3325.848,0.027 +1749511500000,3325.948,3326.048,3325.348,3325.948,0.0179 +1749511800000,3325.948,3326.415,3325.548,3325.655,0.0302 +1749512100000,3325.648,3326.295,3324.865,3326.225,0.0366 +1749512400000,3326.255,3326.785,3325.105,3325.325,0.0233 +1749512700000,3325.415,3325.915,3324.498,3325.325,0.0642 +1749513000000,3325.345,3327.455,3325.315,3327.355,0.037 +1749513300000,3327.405,3327.725,3326.505,3326.555,0.041 +1749513600000,3326.575,3326.595,3321.198,3321.198,0.1833 +1749513900000,3321.195,3321.898,3320.198,3320.298,0.1051 +1749514200000,3320.398,3323.595,3319.798,3323.295,0.0961 +1749514500000,3323.315,3324.448,3322.635,3323.848,0.079 +1749514800000,3323.885,3325.055,3322.365,3322.498,0.0941 +1749515100000,3322.365,3322.498,3318.948,3320.515,0.1611 +1749515400000,3320.535,3322.435,3319.298,3319.515,0.1031 +1749515700000,3319.535,3320.098,3316.865,3318.465,0.2675 +1749516000000,3318.075,3319.148,3315.575,3315.805,0.2572 +1749516300000,3315.815,3317.598,3314.745,3316.748,0.1684 +1749516600000,3316.748,3318.198,3315.405,3315.448,0.1613 +1749516900000,3315.448,3316.648,3314.235,3316.398,0.2061 +1749517200000,3316.398,3319.298,3313.098,3319.098,0.3369 +1749517500000,3319.198,3319.785,3316.155,3316.325,0.2215 +1749517800000,3316.298,3317.175,3311.698,3313.275,0.2385 +1749518100000,3313.245,3314.805,3311.498,3314.125,0.262 +1749518400000,3314.148,3315.548,3310.698,3311.135,0.2876 +1749518700000,3311.105,3313.048,3308.625,3310.675,0.3024 +1749519000000,3310.715,3311.798,3306.198,3307.305,0.2024 +1749519300000,3307.465,3309.298,3306.605,3308.105,0.2377 +1749519600000,3308.075,3308.895,3305.505,3306.325,0.2394 +1749519900000,3306.005,3307.148,3304.425,3304.455,0.202 +1749520200000,3304.415,3305.965,3302.675,3304.598,0.2999 +1749520500000,3304.515,3307.965,3303.205,3305.915,0.1945 +1749520800000,3305.875,3307.465,3304.145,3305.048,0.2402 +1749521100000,3304.975,3305.948,3302.698,3305.948,0.2299 +1749521400000,3305.948,3308.048,3305.548,3307.725,0.1433 +1749521700000,3307.685,3308.548,3306.345,3306.485,0.157 +1749522000000,3306.498,3307.435,3303.875,3305.415,0.1312 +1749522300000,3305.395,3305.885,3302.695,3303.515,0.196 +1749522600000,3303.535,3305.095,3301.698,3304.425,0.2251 +1749522900000,3304.425,3307.425,3304.035,3306.115,0.215 +1749523200000,3306.065,3307.525,3304.055,3304.855,0.1157 +1749523500000,3305.055,3307.525,3304.365,3306.905,0.1014 +1749523800000,3306.915,3309.435,3306.265,3309.305,0.2006 +1749524100000,3309.215,3310.085,3307.398,3309.155,0.1075 +1749524400000,3309.105,3309.475,3307.448,3307.665,0.1368 +1749524700000,3307.695,3310.148,3307.048,3307.798,0.1371 +1749525000000,3307.798,3307.998,3305.175,3305.498,0.2164 +1749525300000,3305.498,3307.095,3304.825,3306.895,0.0886 +1749525600000,3306.895,3307.185,3305.725,3306.898,0.082 +1749525900000,3306.998,3308.875,3306.798,3307.298,0.1156 +1749526200000,3307.215,3309.375,3306.715,3308.755,0.087 +1749526500000,3308.765,3309.375,3308.175,3308.835,0.0719 +1749526800000,3308.835,3309.255,3307.605,3308.048,0.0692 +1749527100000,3307.975,3308.935,3307.385,3307.548,0.0449 +1749527400000,3307.585,3308.648,3306.805,3306.835,0.0423 +1749527700000,3306.805,3309.425,3306.805,3307.305,0.1165 +1749528000000,3307.345,3307.655,3306.065,3307.525,0.0716 +1749528300000,3307.498,3308.545,3306.598,3306.805,0.0677 +1749528600000,3306.798,3307.048,3305.935,3306.248,0.061 +1749528900000,3306.255,3307.285,3306.045,3307.248,0.0467 +1749529200000,3307.148,3308.085,3306.848,3307.348,0.0446 +1749529500000,3307.348,3307.348,3302.645,3303.135,0.0889 +1749529800000,3303.165,3304.295,3302.665,3303.445,0.0757 +1749530100000,3303.498,3305.015,3303.005,3304.795,0.1026 +1749530400000,3304.798,3306.098,3303.748,3304.748,0.1124 +1749530700000,3304.765,3306.248,3304.135,3305.948,0.0523 +1749531000000,3305.985,3307.485,3305.615,3307.375,0.052 +1749531300000,3307.355,3308.035,3306.655,3307.048,0.0578 +1749531600000,3307.015,3309.875,3306.505,3309.698,0.0828 +1749531900000,3309.698,3311.048,3309.498,3310.598,0.0785 +1749532200000,3310.498,3311.348,3309.898,3310.248,0.1112 +1749532500000,3310.145,3311.065,3309.158,3310.855,0.0869 +1749532800000,3310.875,3313.145,3310.148,3312.315,0.2164 +1749533100000,3312.398,3312.645,3309.228,3310.348,0.182 +1749533400000,3310.248,3316.598,3309.218,3316.598,0.3255 +1749533700000,3316.585,3318.995,3316.475,3317.185,0.1979 +1749534000000,3317.148,3317.315,3313.158,3315.498,0.1907 +1749534300000,3315.498,3316.315,3313.525,3315.985,0.135 +1749534600000,3315.935,3318.798,3315.148,3317.748,0.1785 +1749534900000,3317.748,3318.798,3316.898,3317.298,0.1886 +1749535200000,3317.398,3318.505,3315.245,3317.235,0.2531 +1749535500000,3317.445,3319.485,3316.585,3319.315,0.2343 +1749535800000,3319.355,3321.598,3318.695,3321.345,0.2928 +1749536100000,3321.425,3323.695,3320.695,3322.865,0.1676 +1749536400000,3322.905,3325.848,3322.755,3323.705,0.2572 +1749536700000,3323.715,3325.915,3321.205,3325.795,0.2948 +1749537000000,3325.675,3328.925,3325.285,3326.535,0.5194 +1749537300000,3326.555,3331.125,3326.555,3327.875,0.2825 +1749537600000,3327.845,3329.465,3326.925,3329.095,0.2189 +1749537900000,3329.145,3330.955,3328.355,3328.355,0.2608 +1749538200000,3328.335,3329.095,3326.615,3328.465,0.1524 +1749538500000,3328.465,3328.565,3325.245,3325.248,0.1569 +1749538800000,3325.255,3328.865,3325.108,3326.305,0.2329 +1749539100000,3326.335,3329.065,3325.935,3328.605,0.395 +1749539400000,3328.545,3329.348,3327.568,3327.805,0.2807 +1749539700000,3327.805,3328.505,3325.548,3325.785,0.3294 +1749540000000,3325.795,3326.265,3323.975,3324.398,0.316 +1749540300000,3324.205,3327.848,3323.775,3327.548,0.1502 +1749540600000,3327.725,3331.755,3327.495,3330.998,0.3539 +1749540900000,3330.975,3332.055,3328.825,3330.095,0.2339 +1749541200000,3330.095,3331.315,3327.218,3328.729,0.2432 +1749541500000,3328.605,3331.155,3327.715,3329.445,0.2731 +1749541800000,3329.475,3330.805,3328.625,3329.025,0.1332 +1749542100000,3329.025,3330.105,3328.525,3329.925,0.1045 +1749542400000,3330.025,3330.805,3328.105,3329.505,0.3622 +1749542700000,3329.385,3330.655,3326.755,3330.218,0.347 +1749543000000,3330.235,3332.525,3328.545,3331.855,0.3471 +1749543300000,3331.855,3334.775,3331.615,3332.625,0.2045 +1749543600000,3332.645,3332.715,3329.715,3330.005,0.1398 +1749543900000,3330.005,3330.575,3328.455,3328.975,0.2343 +1749544200000,3328.915,3329.755,3328.415,3329.345,0.101 +1749544500000,3329.365,3329.565,3327.105,3327.625,0.1781 +1749544800000,3327.625,3329.205,3326.848,3327.305,0.2484 +1749545100000,3327.255,3327.515,3325.948,3327.155,0.2021 +1749545400000,3327.155,3329.775,3327.105,3329.455,0.1297 +1749545700000,3329.448,3329.895,3327.935,3329.205,0.0979 +1749546000000,3329.205,3330.075,3328.645,3329.575,0.0877 +1749546300000,3329.525,3329.755,3327.325,3328.435,0.0922 +1749546600000,3328.435,3329.905,3328.395,3329.498,0.1243 +1749546900000,3329.535,3330.775,3329.225,3330.675,0.0843 +1749547200000,3330.695,3331.705,3329.485,3330.185,0.0785 +1749547500000,3330.205,3330.555,3328.648,3328.885,0.068 +1749547800000,3328.895,3329.125,3327.398,3328.385,0.1369 +1749548100000,3328.405,3328.835,3327.515,3328.395,0.1092 +1749548400000,3328.355,3328.895,3327.535,3327.548,0.0889 +1749548700000,3327.535,3328.548,3326.948,3328.048,0.0877 +1749549000000,3327.975,3328.848,3326.865,3327.648,0.1075 +1749549300000,3327.625,3329.595,3327.405,3329.545,0.0888 +1749549600000,3329.575,3330.095,3328.545,3328.735,0.0946 +1749549900000,3328.775,3329.835,3328.295,3328.805,0.0982 +1749550200000,3328.815,3330.155,3328.655,3328.865,0.1327 +1749550500000,3328.885,3330.535,3328.185,3330.125,0.1733 +1749550800000,3330.055,3333.645,3329.575,3333.365,0.133 +1749551100000,3333.478,3335.245,3332.575,3333.775,0.1417 +1749551400000,3333.745,3334.105,3332.655,3333.515,0.0858 +1749551700000,3333.555,3335.025,3333.435,3334.725,0.0751 +1749552000000,3334.655,3334.655,3332.745,3333.745,0.07 +1749552300000,3333.705,3334.175,3332.705,3333.605,0.0554 +1749552600000,3333.645,3335.045,3333.645,3334.765,0.0749 +1749552900000,3334.765,3336.035,3334.365,3335.105,0.078 +1749553200000,3335.098,3336.069,3333.555,3333.788,0.1277 +1749553500000,3333.798,3337.445,3333.725,3336.458,0.141 +1749553800000,3336.455,3339.125,3335.988,3338.905,0.122 +1749554100000,3338.835,3341.445,3338.835,3341.245,0.1379 +1749554400000,3341.275,3341.948,3339.555,3339.905,0.1424 +1749554700000,3339.895,3340.615,3339.005,3340.345,0.1072 +1749555000000,3340.285,3342.298,3339.725,3339.895,0.1231 +1749555300000,3339.875,3340.605,3338.515,3339.635,0.1241 +1749555600000,3339.635,3339.755,3335.875,3337.785,0.1551 +1749555900000,3337.785,3337.905,3336.015,3336.448,0.0919 +1749556200000,3336.548,3336.845,3333.198,3334.375,0.1816 +1749556500000,3334.455,3334.948,3332.118,3333.545,0.1567 +1749556800000,3333.595,3335.735,3332.605,3332.655,0.1844 +1749557100000,3332.685,3333.395,3331.195,3332.185,0.1501 +1749557400000,3332.205,3332.385,3329.035,3329.035,0.1316 +1749557700000,3328.885,3332.215,3328.015,3332.005,0.1271 +1749558000000,3332.025,3337.148,3331.948,3335.265,0.1847 +1749558300000,3335.415,3338.275,3335.375,3337.015,0.1363 +1749558600000,3337.105,3340.015,3336.725,3338.705,0.1594 +1749558900000,3338.705,3340.025,3337.348,3337.638,0.1252 +1749559200000,3337.658,3338.535,3335.275,3338.435,0.1305 +1749559500000,3338.415,3339.948,3338.185,3339.535,0.1036 +1749559800000,3339.465,3340.135,3338.455,3339.205,0.1214 +1749560100000,3339.195,3339.415,3336.795,3336.935,0.114 +1749560400000,3337.075,3338.805,3335.305,3338.705,0.2138 +1749560700000,3338.705,3338.705,3336.248,3337.545,0.1712 +1749561000000,3337.565,3340.005,3337.059,3338.795,0.1449 +1749561300000,3338.825,3340.865,3337.985,3340.185,0.1401 +1749561600000,3340.235,3344.535,3339.948,3344.155,0.2638 +1749561900000,3344.185,3345.985,3341.405,3345.628,0.2618 +1749562200000,3345.565,3346.855,3343.538,3344.338,0.286 +1749562500000,3344.309,3344.875,3342.315,3344.448,0.2485 +1749562800000,3344.448,3347.575,3343.555,3347.425,0.2065 +1749563100000,3347.355,3348.895,3345.365,3346.455,0.2534 +1749563400000,3346.515,3347.048,3344.685,3346.615,0.2009 +1749563700000,3346.655,3347.015,3343.305,3343.355,0.218 +1749564000000,3343.355,3343.498,3337.648,3341.355,0.3411 +1749564300000,3341.355,3341.355,3334.218,3335.085,0.2963 +1749564600000,3335.145,3338.205,3333.455,3335.965,0.2826 +1749564900000,3336.015,3338.835,3330.995,3332.925,0.2871 +1749565200000,3332.865,3336.205,3331.465,3334.125,0.2696 +1749565500000,3334.125,3335.148,3332.565,3333.335,0.2684 +1749565800000,3333.335,3333.365,3331.045,3331.498,0.2788 +1749566100000,3331.435,3333.315,3330.248,3332.935,0.2391 +1749566400000,3332.935,3333.098,3328.805,3329.405,0.254 +1749566700000,3329.405,3332.285,3327.555,3330.198,0.2428 +1749567000000,3330.145,3330.365,3325.235,3327.675,0.2269 +1749567300000,3327.705,3329.405,3326.845,3328.335,0.2586 +1749567600000,3328.335,3328.335,3324.345,3324.345,0.3043 +1749567900000,3324.355,3328.995,3324.355,3327.855,0.2219 +1749568200000,3327.635,3328.548,3325.248,3325.555,0.2037 +1749568500000,3325.555,3325.898,3323.505,3324.805,0.2281 +1749568800000,3324.805,3326.075,3323.248,3323.505,0.1847 +1749569100000,3323.675,3326.435,3323.348,3326.365,0.1382 +1749569400000,3326.425,3329.075,3324.555,3326.185,0.2984 +1749569700000,3326.225,3328.755,3325.515,3325.785,0.2316 +1749570000000,3325.755,3327.595,3322.965,3325.935,0.2442 +1749570300000,3325.905,3326.115,3324.225,3325.748,0.1395 +1749570600000,3325.675,3328.055,3325.235,3327.935,0.1421 +1749570900000,3327.935,3328.175,3325.705,3326.495,0.1376 +1749571200000,3326.455,3327.565,3325.365,3327.065,0.1236 +1749571500000,3327.035,3327.165,3324.515,3325.175,0.1339 +1749571800000,3325.155,3325.155,3321.025,3322.695,0.1893 +1749572100000,3322.975,3323.005,3320.445,3321.995,0.1438 +1749572400000,3322.025,3323.265,3321.065,3321.505,0.1307 +1749572700000,3321.495,3322.805,3321.205,3322.575,0.109 +1749573000000,3322.648,3323.225,3321.725,3322.885,0.1348 +1749573300000,3322.965,3322.965,3321.175,3322.435,0.0996 +1749573600000,3322.495,3324.255,3322.205,3323.305,0.1536 +1749573900000,3323.295,3323.325,3320.475,3321.255,0.1192 +1749574200000,3321.249,3322.005,3320.745,3320.985,0.1288 +1749574500000,3320.995,3321.335,3319.755,3321.065,0.0882 +1749574800000,3321.065,3323.165,3320.235,3322.775,0.1334 +1749575100000,3322.769,3324.155,3321.445,3324.155,0.1302 +1749575400000,3324.165,3324.348,3322.065,3322.325,0.1451 +1749575700000,3322.245,3323.455,3320.925,3321.098,0.1353 +1749576000000,3321.115,3321.635,3320.298,3321.245,0.1389 +1749576300000,3321.125,3323.925,3321.125,3321.715,0.1368 +1749576600000,3321.805,3324.155,3321.799,3323.855,0.0829 +1749576900000,3323.915,3324.545,3323.395,3323.695,0.0949 +1749577200000,3323.665,3324.948,3323.215,3323.805,0.0991 +1749577500000,3323.799,3324.125,3322.805,3323.705,0.085 +1749577800000,3323.699,3325.195,3323.545,3325.075,0.0814 +1749578100000,3325.105,3325.725,3324.275,3324.575,0.099 +1749578400000,3324.615,3325.225,3323.135,3323.265,0.1611 +1749578700000,3323.265,3324.025,3322.795,3323.715,0.0988 +1749579000000,3323.705,3323.915,3321.975,3322.498,0.1408 +1749579300000,3322.515,3322.675,3321.505,3322.165,0.1299 +1749579600000,3322.145,3322.565,3321.005,3322.215,0.1056 +1749579900000,3322.255,3323.595,3322.015,3323.085,0.0993 +1749580200000,3323.135,3323.315,3321.485,3321.605,0.1 +1749580500000,3321.695,3323.285,3320.998,3323.285,0.0968 +1749580800000,3323.148,3323.795,3322.965,3323.705,0.0899 +1749581100000,3323.725,3323.785,3322.105,3322.175,0.104 +1749581400000,3322.195,3322.498,3320.795,3320.905,0.117 +1749581700000,3320.798,3322.798,3319.215,3321.405,0.1847 +1749582000000,3321.425,3324.165,3321.248,3322.995,0.1468 +1749582300000,3323.035,3324.805,3321.948,3324.695,0.1176 +1749582600000,3324.695,3325.948,3324.448,3325.948,0.077 +1749582900000,3325.948,3330.198,3325.948,3328.975,0.1424 +1749583200000,3328.969,3330.805,3328.935,3330.655,0.1358 +1749583500000,3330.705,3331.855,3330.148,3331.048,0.1243 +1749583800000,3331.048,3333.365,3330.875,3333.298,0.1336 +1749584100000,3333.315,3334.348,3333.198,3333.705,0.1229 +1749584400000,3333.735,3333.965,3332.335,3333.248,0.1414 +1749584700000,3333.248,3333.845,3331.928,3332.685,0.1318 +1749585000000,3332.679,3333.295,3329.225,3329.298,0.1332 +1749585300000,3329.399,3329.635,3327.658,3328.485,0.1584 +1749585600000,3328.535,3328.655,3326.658,3326.948,0.084 +1749585900000,3326.909,3327.538,3325.878,3327.418,0.0635 +1749586200000,3327.418,3328.455,3327.348,3327.658,0.0619 +1749586500000,3327.668,3328.538,3325.508,3325.725,0.0542 +1749586800000,3325.755,3325.968,3324.108,3325.235,0.0612 +1749587100000,3325.255,3326.315,3324.495,3324.675,0.0511 +1749587400000,3324.685,3326.225,3323.648,3323.848,0.0431 +1749587700000,3323.848,3323.888,3322.498,3322.758,0.0504 +1749588000000,3322.758,3323.408,3322.718,3323.388,0.0376 +1749588300000,3323.288,3323.658,3322.398,3323.118,0.0441 +1749588600000,3323.098,3323.435,3322.268,3322.458,0.03 +1749588900000,3322.495,3323.435,3322.235,3323.295,0.0445 +1749592800000,3322.298,3322.645,3320.615,3322.085,0.0507 +1749593100000,3322.105,3323.615,3322.105,3323.615,0.0206 +1749593400000,3323.725,3324.325,3321.598,3321.598,0.0484 +1749593700000,3321.598,3322.748,3320.948,3322.198,0.0356 +1749594000000,3322.198,3323.398,3322.198,3322.248,0.0253 +1749594300000,3322.305,3322.348,3320.445,3321.785,0.148 +1749594600000,3321.765,3323.255,3320.945,3322.595,0.0726 +1749594900000,3322.655,3324.015,3322.565,3323.795,0.0441 +1749595200000,3323.775,3326.805,3323.775,3326.805,0.0698 +1749595500000,3326.785,3327.175,3324.155,3325.148,0.0614 +1749595800000,3325.148,3325.465,3323.548,3324.198,0.0584 +1749596100000,3324.098,3324.605,3323.598,3324.198,0.0301 +1749596400000,3324.085,3324.898,3323.098,3323.798,0.0314 +1749596700000,3323.898,3326.998,3323.798,3325.798,0.0527 +1749597000000,3325.898,3326.595,3324.905,3325.415,0.0423 +1749597300000,3325.635,3325.905,3321.755,3321.755,0.0659 +1749597600000,3321.775,3322.205,3315.245,3320.575,0.2064 +1749597900000,3320.545,3323.025,3318.935,3321.748,0.085 +1749598200000,3321.748,3322.605,3319.348,3321.065,0.0647 +1749598500000,3321.135,3325.655,3320.805,3325.435,0.0667 +1749598800000,3325.465,3326.105,3324.515,3325.235,0.0397 +1749599100000,3325.275,3326.245,3324.145,3325.965,0.048 +1749599400000,3325.835,3327.835,3325.775,3326.135,0.0964 +1749599700000,3326.055,3327.955,3325.725,3327.755,0.0763 +1749600000000,3327.825,3327.925,3324.835,3325.095,0.1056 +1749600300000,3325.155,3328.565,3325.155,3327.695,0.0824 +1749600600000,3327.715,3330.085,3327.655,3328.095,0.0861 +1749600900000,3328.145,3331.665,3328.055,3331.335,0.1298 +1749601200000,3331.315,3333.598,3330.748,3331.248,0.1374 +1749601500000,3331.248,3331.498,3329.828,3330.698,0.1261 +1749601800000,3330.698,3332.448,3330.498,3331.798,0.1399 +1749602100000,3331.598,3334.048,3330.048,3333.548,0.1687 +1749602400000,3333.575,3334.995,3332.028,3332.998,0.2513 +1749602700000,3332.998,3334.098,3332.058,3333.698,0.1597 +1749603000000,3333.698,3333.835,3331.505,3331.645,0.1025 +1749603300000,3331.645,3332.495,3331.015,3332.165,0.1142 +1749603600000,3332.148,3333.305,3330.248,3330.635,0.1599 +1749603900000,3330.705,3332.675,3330.215,3332.255,0.103 +1749604200000,3332.275,3334.575,3332.255,3333.775,0.1312 +1749604500000,3333.825,3336.255,3332.815,3335.598,0.1436 +1749604800000,3335.645,3335.998,3334.305,3335.098,0.1471 +1749605100000,3335.098,3337.279,3334.349,3335.498,0.1348 +1749605400000,3335.405,3336.098,3333.935,3334.455,0.2121 +1749605700000,3334.455,3335.298,3332.798,3334.748,0.2131 +1749606000000,3334.758,3336.335,3334.115,3334.145,0.2693 +1749606300000,3334.125,3334.235,3330.875,3330.935,0.163 +1749606600000,3330.905,3330.905,3328.335,3328.445,0.1872 +1749606900000,3328.405,3329.055,3327.385,3328.345,0.1732 +1749607200000,3328.265,3329.105,3326.835,3327.948,0.1035 +1749607500000,3327.948,3330.045,3327.355,3330.015,0.0829 +1749607800000,3329.998,3332.298,3329.425,3332.245,0.1135 +1749608100000,3332.298,3335.848,3332.015,3335.648,0.121 +1749608400000,3335.748,3336.198,3334.225,3335.415,0.1079 +1749608700000,3335.345,3335.705,3332.585,3333.265,0.0834 +1749609000000,3333.265,3335.455,3332.198,3334.498,0.1361 +1749609300000,3334.465,3334.565,3332.498,3334.365,0.1177 +1749609600000,3334.405,3337.055,3333.848,3336.945,0.0883 +1749609900000,3336.885,3338.495,3335.655,3337.865,0.1154 +1749610200000,3337.859,3339.335,3337.748,3338.755,0.1324 +1749610500000,3338.785,3339.415,3337.715,3337.965,0.085 +1749610800000,3337.965,3338.898,3337.098,3338.898,0.1465 +1749611100000,3339.215,3339.225,3337.395,3337.555,0.1316 +1749611400000,3337.535,3339.598,3336.275,3336.595,0.121 +1749611700000,3336.648,3338.925,3336.385,3338.045,0.0897 +1749612000000,3338.075,3338.198,3337.105,3337.635,0.0912 +1749612300000,3337.675,3339.498,3337.435,3339.225,0.1357 +1749612600000,3339.205,3341.048,3338.898,3340.748,0.1232 +1749612900000,3340.748,3341.475,3340.175,3340.248,0.1454 +1749613200000,3340.265,3340.975,3340.148,3340.765,0.0569 +1749613500000,3340.748,3340.948,3339.405,3339.765,0.0356 +1749613800000,3339.785,3339.815,3338.368,3338.898,0.0727 +1749614100000,3338.845,3339.555,3338.505,3339.105,0.0404 +1749614400000,3339.098,3339.098,3336.745,3337.925,0.0752 +1749614700000,3337.955,3340.855,3337.955,3340.365,0.0925 +1749615000000,3340.345,3342.735,3340.345,3342.535,0.1572 +1749615300000,3342.465,3342.465,3340.428,3340.455,0.1261 +1749615600000,3340.485,3340.508,3339.135,3339.848,0.1324 +1749615900000,3339.848,3341.825,3339.518,3341.455,0.2071 +1749616200000,3341.485,3341.495,3339.498,3339.665,0.0464 +1749616500000,3339.648,3340.385,3339.445,3339.498,0.0412 +1749616800000,3339.498,3340.565,3339.335,3340.515,0.0354 +1749617100000,3340.535,3342.095,3340.385,3341.835,0.0387 +1749617400000,3341.845,3342.548,3341.098,3341.848,0.0828 +1749617700000,3341.848,3342.248,3341.338,3341.525,0.1059 +1749618000000,3341.519,3342.895,3341.065,3342.415,0.1098 +1749618300000,3342.438,3342.535,3340.758,3342.005,0.0936 +1749618600000,3342.055,3342.575,3340.055,3340.398,0.1101 +1749618900000,3340.178,3340.178,3338.618,3339.465,0.1674 +1749619200000,3339.465,3341.085,3339.255,3340.855,0.104 +1749619500000,3340.898,3341.795,3340.478,3340.525,0.0689 +1749619800000,3340.478,3342.115,3339.378,3341.545,0.1189 +1749620100000,3341.565,3342.395,3339.965,3340.465,0.0743 +1749620400000,3340.415,3340.415,3336.878,3338.255,0.1333 +1749620700000,3338.255,3339.255,3336.185,3337.285,0.1258 +1749621000000,3337.345,3338.925,3335.325,3335.605,0.1377 +1749621300000,3335.635,3339.605,3335.465,3339.498,0.226 +1749621600000,3339.525,3339.998,3336.965,3338.275,0.1686 +1749621900000,3338.335,3339.885,3338.215,3339.548,0.0785 +1749622200000,3339.648,3339.855,3337.875,3337.945,0.0826 +1749622500000,3337.995,3338.605,3336.818,3336.975,0.0855 +1749622800000,3337.165,3337.165,3335.105,3335.815,0.0987 +1749623100000,3335.815,3335.848,3332.225,3333.145,0.1384 +1749623400000,3333.185,3336.815,3333.095,3336.598,0.1469 +1749623700000,3336.555,3337.175,3334.835,3335.615,0.145 +1749624000000,3335.698,3337.648,3335.505,3337.215,0.1089 +1749624300000,3337.245,3338.565,3336.215,3336.705,0.0988 +1749624600000,3336.765,3338.945,3336.665,3337.665,0.0887 +1749624900000,3337.645,3337.795,3335.975,3337.125,0.085 +1749625200000,3337.085,3338.035,3335.738,3337.655,0.0913 +1749625500000,3337.648,3338.455,3336.335,3336.785,0.0944 +1749625800000,3336.375,3336.635,3334.965,3335.635,0.1003 +1749626100000,3335.675,3338.448,3335.675,3338.275,0.0828 +1749626400000,3338.255,3340.298,3338.155,3338.898,0.0791 +1749626700000,3338.898,3339.325,3337.695,3338.798,0.108 +1749627000000,3338.798,3341.148,3338.398,3338.915,0.1151 +1749627300000,3338.898,3338.898,3335.935,3336.065,0.1219 +1749627600000,3336.025,3340.075,3335.818,3340.035,0.0964 +1749627900000,3340.055,3342.185,3339.485,3342.115,0.1232 +1749628200000,3342.085,3347.085,3342.075,3346.248,0.1735 +1749628500000,3346.248,3348.405,3345.065,3345.415,0.1439 +1749628800000,3345.409,3345.548,3343.678,3345.355,0.2169 +1749629100000,3345.375,3345.518,3343.648,3345.198,0.1188 +1749629400000,3345.198,3345.448,3344.018,3344.735,0.1124 +1749629700000,3344.748,3345.498,3343.198,3343.948,0.1011 +1749630000000,3343.948,3345.648,3343.675,3344.255,0.1297 +1749630300000,3344.268,3345.698,3343.098,3345.098,0.1076 +1749630600000,3345.098,3346.148,3344.888,3344.888,0.0578 +1749630900000,3344.728,3345.285,3342.518,3343.535,0.0837 +1749631200000,3343.575,3346.555,3343.575,3346.085,0.0694 +1749631500000,3346.145,3346.435,3345.058,3345.235,0.0536 +1749631800000,3345.205,3345.975,3345.045,3345.748,0.0581 +1749632100000,3345.648,3346.055,3344.205,3344.298,0.0891 +1749632400000,3344.225,3344.398,3340.628,3340.775,0.1269 +1749632700000,3340.758,3341.055,3333.848,3335.648,0.2506 +1749633000000,3335.685,3341.915,3335.685,3341.795,0.1855 +1749633300000,3341.815,3342.105,3339.975,3340.548,0.1202 +1749633600000,3340.548,3340.648,3337.595,3338.925,0.1013 +1749633900000,3338.945,3340.735,3338.485,3338.605,0.0944 +1749634200000,3338.575,3339.315,3336.535,3338.748,0.1072 +1749634500000,3338.725,3339.448,3336.575,3337.648,0.1386 +1749634800000,3337.575,3338.348,3336.148,3336.148,0.0864 +1749635100000,3336.148,3337.098,3334.265,3335.148,0.111 +1749635400000,3335.148,3335.148,3331.005,3333.665,0.1691 +1749635700000,3333.665,3334.688,3331.875,3333.525,0.1273 +1749636000000,3333.715,3336.445,3332.658,3335.295,0.1209 +1749636300000,3335.235,3335.855,3334.365,3334.575,0.0582 +1749636600000,3334.545,3334.815,3332.445,3334.085,0.0815 +1749636900000,3334.025,3336.595,3333.805,3334.095,0.059 +1749637200000,3334.215,3335.105,3333.825,3334.015,0.0607 +1749637500000,3333.965,3334.025,3331.145,3331.705,0.0776 +1749637800000,3331.725,3333.548,3330.285,3333.065,0.0999 +1749638100000,3333.065,3333.165,3331.385,3332.748,0.0497 +1749638400000,3332.748,3333.465,3330.645,3330.945,0.0645 +1749638700000,3330.965,3332.885,3330.755,3331.198,0.0614 +1749639000000,3331.198,3332.045,3329.795,3330.648,0.0918 +1749639300000,3330.555,3330.608,3328.195,3329.685,0.0964 +1749639600000,3329.705,3329.885,3326.348,3326.885,0.0975 +1749639900000,3326.895,3331.155,3325.755,3327.485,0.2011 +1749640200000,3327.415,3330.695,3327.415,3329.735,0.0965 +1749640500000,3329.685,3331.695,3329.665,3330.155,0.0608 +1749640800000,3330.185,3331.095,3329.705,3330.245,0.0661 +1749641100000,3330.275,3331.995,3329.495,3331.615,0.0777 +1749641400000,3331.555,3332.198,3329.815,3332.098,0.0544 +1749641700000,3332.098,3334.245,3331.938,3333.675,0.0859 +1749642000000,3333.745,3334.845,3332.778,3334.248,0.0728 +1749642300000,3334.248,3335.048,3333.015,3333.085,0.0668 +1749642600000,3333.135,3333.285,3331.785,3332.595,0.0604 +1749642900000,3332.615,3333.948,3331.505,3332.865,0.0752 +1749643200000,3332.935,3336.448,3328.135,3328.948,0.2571 +1749643500000,3328.875,3332.955,3326.835,3331.655,0.2753 +1749643800000,3331.655,3335.695,3330.025,3334.425,0.1488 +1749644100000,3334.425,3338.095,3333.448,3337.835,0.1275 +1749644400000,3338.145,3341.125,3337.495,3340.565,0.1488 +1749644700000,3340.685,3342.735,3338.695,3339.345,0.1155 +1749645000000,3338.765,3357.048,3338.645,3355.398,0.4163 +1749645300000,3355.265,3360.405,3355.235,3356.748,0.3471 +1749645600000,3356.435,3358.248,3352.605,3354.145,0.273 +1749645900000,3354.125,3355.505,3349.245,3349.825,0.2543 +1749646200000,3349.895,3352.198,3339.995,3342.445,0.2637 +1749646500000,3342.635,3342.848,3332.168,3336.525,0.3312 +1749646800000,3336.475,3338.948,3331.398,3335.298,0.3183 +1749647100000,3335.498,3341.048,3333.198,3341.048,0.2632 +1749647400000,3341.048,3341.365,3336.548,3341.345,0.2063 +1749647700000,3341.345,3344.345,3339.288,3343.958,0.1854 +1749648000000,3343.968,3344.085,3339.735,3339.938,0.2155 +1749648300000,3339.975,3342.395,3336.995,3337.515,0.2189 +1749648600000,3337.495,3338.198,3333.585,3336.655,0.2904 +1749648900000,3336.615,3339.405,3335.315,3338.015,0.2764 +1749649200000,3337.925,3339.035,3332.565,3332.565,0.2666 +1749649500000,3332.458,3334.135,3327.445,3332.305,0.3024 +1749649800000,3332.655,3334.955,3330.725,3333.848,0.1884 +1749650100000,3333.948,3334.448,3328.378,3329.598,0.2575 +1749650400000,3329.598,3333.248,3328.175,3330.575,0.2515 +1749650700000,3330.555,3332.798,3329.398,3332.265,0.2138 +1749651000000,3332.225,3333.458,3329.835,3331.348,0.175 +1749651300000,3331.348,3334.945,3331.148,3334.685,0.1417 +1749651600000,3334.655,3335.448,3332.335,3334.085,0.1508 +1749651900000,3334.185,3334.315,3331.505,3333.065,0.1767 +1749652200000,3333.035,3334.945,3332.275,3333.945,0.1288 +1749652500000,3333.945,3335.275,3333.705,3334.895,0.1161 +1749652800000,3334.865,3341.098,3333.795,3340.498,0.2616 +1749653100000,3340.498,3340.748,3337.585,3337.995,0.1712 +1749653400000,3337.975,3340.398,3337.298,3337.998,0.1825 +1749653700000,3337.998,3338.798,3336.798,3337.398,0.1354 +1749654000000,3337.398,3338.798,3336.548,3337.425,0.1433 +1749654300000,3337.325,3340.915,3336.375,3339.448,0.1658 +1749654600000,3339.548,3341.525,3337.905,3340.825,0.1422 +1749654900000,3340.855,3341.975,3338.655,3341.335,0.1254 +1749655200000,3341.295,3342.615,3339.448,3339.448,0.1089 +1749655500000,3339.485,3340.205,3338.385,3339.805,0.1068 +1749655800000,3339.845,3339.895,3336.398,3337.598,0.1104 +1749656100000,3337.498,3340.298,3337.448,3338.548,0.1197 +1749656400000,3338.648,3338.848,3335.048,3335.048,0.1004 +1749656700000,3335.048,3335.448,3329.365,3332.765,0.2277 +1749657000000,3332.405,3333.898,3331.198,3332.298,0.1459 +1749657300000,3332.398,3333.505,3331.298,3332.998,0.1094 +1749657600000,3332.998,3334.248,3332.348,3333.998,0.1134 +1749657900000,3334.045,3334.045,3331.648,3332.735,0.1004 +1749658200000,3332.755,3332.805,3329.328,3329.525,0.0938 +1749658500000,3329.555,3331.298,3328.895,3331.025,0.0968 +1749658800000,3331.098,3331.785,3329.725,3331.748,0.0729 +1749659100000,3331.775,3331.855,3329.795,3331.595,0.0804 +1749659400000,3331.595,3331.665,3328.958,3329.245,0.0785 +1749659700000,3329.245,3330.025,3328.335,3328.485,0.0868 +1749660000000,3328.525,3329.905,3327.905,3329.298,0.0939 +1749660300000,3329.298,3332.098,3328.765,3331.898,0.1014 +1749660600000,3331.898,3332.298,3330.265,3330.705,0.0873 +1749660900000,3330.685,3330.905,3328.915,3330.045,0.068 +1749661200000,3330.085,3330.848,3328.225,3330.665,0.1188 +1749661500000,3330.748,3331.155,3326.035,3327.345,0.1018 +1749661800000,3327.375,3327.515,3324.435,3327.035,0.1048 +1749662100000,3327.005,3328.215,3325.785,3325.915,0.1091 +1749662400000,3325.855,3326.848,3323.735,3325.448,0.1161 +1749662700000,3325.565,3325.848,3321.198,3323.648,0.1705 +1749663000000,3323.748,3325.248,3323.058,3323.998,0.128 +1749663300000,3323.795,3324.205,3320.295,3320.885,0.1148 +1749663600000,3320.775,3322.455,3319.405,3322.085,0.1111 +1749663900000,3322.055,3323.185,3321.548,3322.598,0.0762 +1749664200000,3322.798,3325.298,3322.798,3324.498,0.1419 +1749664500000,3324.398,3325.798,3323.095,3324.148,0.117 +1749664800000,3324.095,3333.715,3323.648,3332.798,0.1661 +1749665100000,3332.735,3339.848,3332.735,3337.405,0.2849 +1749665400000,3337.398,3341.915,3336.395,3341.805,0.2153 +1749665700000,3341.895,3343.208,3339.225,3340.555,0.2136 +1749666000000,3340.555,3344.8,3340.445,3341.575,0.1527 +1749666300000,3341.535,3345.498,3341.375,3345.405,0.1443 +1749666600000,3345.435,3346.998,3338.248,3339.175,0.2185 +1749666900000,3339.165,3342.498,3338.845,3339.025,0.1325 +1749667200000,3339.098,3342.375,3338.298,3340.998,0.1063 +1749667500000,3341.345,3342.948,3340.548,3341.648,0.0931 +1749667800000,3341.748,3343.948,3341.448,3342.795,0.0975 +1749668100000,3342.748,3344.548,3342.485,3343.698,0.1144 +1749668400000,3343.698,3345.245,3342.285,3343.535,0.1822 +1749668700000,3343.585,3345.335,3342.198,3342.955,0.1273 +1749669000000,3342.875,3344.375,3342.245,3344.225,0.0882 +1749669300000,3344.255,3346.145,3343.765,3345.405,0.1257 +1749669600000,3345.385,3345.485,3342.925,3343.355,0.0999 +1749669900000,3343.315,3345.409,3343.225,3344.905,0.1506 +1749670200000,3344.935,3348.948,3344.485,3348.765,0.1346 +1749670500000,3348.775,3349.065,3346.225,3346.698,0.1722 +1749670800000,3346.598,3348.305,3346.598,3348.248,0.1073 +1749671100000,3348.248,3348.455,3346.448,3347.775,0.1365 +1749671400000,3347.775,3347.775,3346.448,3346.648,0.1401 +1749671700000,3346.648,3347.148,3346.048,3346.538,0.1879 +1749672000000,3346.518,3348.765,3346.428,3348.378,0.0859 +1749672300000,3348.398,3348.478,3346.358,3346.358,0.0541 +1749672600000,3346.358,3347.965,3346.358,3347.965,0.0444 +1749672900000,3347.935,3347.965,3346.835,3347.435,0.039 +1749673200000,3347.485,3349.045,3347.445,3348.775,0.0426 +1749673500000,3348.845,3353.175,3348.595,3352.648,0.1106 +1749673800000,3352.685,3353.765,3352.545,3353.445,0.0729 +1749674100000,3353.425,3355.075,3351.145,3352.565,0.1192 +1749674400000,3352.585,3353.645,3351.385,3351.885,0.0896 +1749674700000,3351.965,3353.255,3351.605,3353.085,0.0606 +1749675000000,3352.905,3353.875,3352.535,3353.255,0.0684 +1749675300000,3353.325,3355.595,3352.965,3355.005,0.0811 +1749679200000,3356.915,3359.405,3356.065,3357.698,0.1496 +1749679500000,3357.698,3360.015,3356.075,3359.725,0.2036 +1749679800000,3359.775,3361.415,3358.715,3360.805,0.1132 +1749680100000,3360.825,3363.945,3359.345,3362.575,0.1263 +1749680400000,3362.615,3364.935,3362.575,3363.185,0.2089 +1749680700000,3363.185,3364.885,3362.865,3363.625,0.2248 +1749681000000,3363.625,3365.425,3362.648,3365.025,0.185 +1749681300000,3365.025,3367.615,3365.025,3367.055,0.269 +1749681600000,3367.055,3367.265,3365.545,3365.795,0.1319 +1749681900000,3365.775,3366.165,3364.565,3364.845,0.0937 +1749682200000,3364.875,3367.025,3364.255,3367.025,0.0627 +1749682500000,3367.105,3369.448,3366.455,3368.698,0.0922 +1749682800000,3368.665,3373.168,3368.665,3371.628,0.2065 +1749683100000,3371.948,3372.598,3369.365,3369.698,0.1287 +1749683400000,3369.798,3370.348,3366.205,3366.495,0.1237 +1749683700000,3366.435,3367.745,3362.998,3366.405,0.1602 +1749684000000,3366.405,3366.708,3364.395,3366.205,0.0983 +1749684300000,3366.205,3366.505,3363.948,3364.448,0.0877 +1749684600000,3364.448,3366.748,3363.848,3366.048,0.0812 +1749684900000,3366.048,3366.448,3363.148,3364.248,0.1011 +1749685200000,3363.965,3366.048,3363.948,3365.348,0.0755 +1749685500000,3365.348,3366.098,3362.348,3362.498,0.1476 +1749685800000,3362.498,3363.185,3357.385,3358.548,0.195 +1749686100000,3358.645,3365.525,3358.448,3365.265,0.1669 +1749686400000,3365.165,3366.935,3362.275,3363.275,0.241 +1749686700000,3363.275,3365.298,3361.938,3364.308,0.1874 +1749687000000,3364.308,3365.098,3362.955,3364.838,0.1899 +1749687300000,3364.748,3366.735,3363.408,3366.605,0.1697 +1749687600000,3366.625,3366.625,3362.058,3365.298,0.2022 +1749687900000,3365.298,3369.965,3364.995,3367.038,0.2703 +1749688200000,3367.035,3367.758,3363.255,3366.285,0.2836 +1749688500000,3366.245,3368.798,3365.315,3368.698,0.288 +1749688800000,3368.765,3369.648,3366.398,3366.708,0.3424 +1749689100000,3366.645,3371.135,3366.345,3370.548,0.2043 +1749689400000,3370.548,3370.905,3366.865,3367.808,0.288 +1749689700000,3367.755,3368.498,3365.268,3365.555,0.1364 +1749690000000,3365.535,3367.205,3362.205,3366.285,0.4862 +1749690300000,3366.285,3368.915,3365.078,3368.555,0.2792 +1749690600000,3368.575,3370.645,3366.835,3367.005,0.3213 +1749690900000,3367.005,3372.005,3366.785,3369.698,0.4145 +1749691200000,3369.685,3374.966,3369.498,3372.925,0.3651 +1749691500000,3372.895,3376.848,3371.845,3375.245,0.245 +1749691800000,3375.175,3375.305,3371.555,3372.515,0.2387 +1749692100000,3372.505,3372.855,3369.558,3372.765,0.2445 +1749692400000,3372.835,3373.118,3367.995,3368.348,0.2139 +1749692700000,3368.348,3371.148,3368.085,3369.695,0.1948 +1749693000000,3369.515,3371.148,3369.215,3370.248,0.2723 +1749693300000,3370.165,3371.765,3367.808,3370.755,0.2997 +1749693600000,3370.698,3374.275,3368.645,3373.398,0.3091 +1749693900000,3373.398,3373.815,3369.318,3369.955,0.3206 +1749694200000,3369.955,3372.368,3369.175,3371.868,0.327 +1749694500000,3371.805,3374.048,3371.025,3373.198,0.1758 +1749694800000,3373.218,3373.998,3372.018,3372.758,0.1767 +1749695100000,3372.658,3375.498,3372.168,3373.995,0.2159 +1749695400000,3373.948,3377.045,3373.948,3374.718,0.3951 +1749695700000,3374.718,3376.435,3373.305,3376.145,0.4792 +1749696000000,3376.185,3377.548,3376.165,3376.905,0.2482 +1749696300000,3376.905,3377.518,3374.998,3375.408,0.2611 +1749696600000,3375.385,3375.428,3373.255,3374.145,0.3358 +1749696900000,3374.145,3376.055,3373.775,3374.505,0.1855 +1749697200000,3374.485,3376.045,3373.215,3373.555,0.1114 +1749697500000,3373.535,3375.548,3373.528,3375.125,0.1784 +1749697800000,3375.125,3376.625,3375.115,3375.445,0.1189 +1749698100000,3375.485,3375.965,3374.048,3374.275,0.1702 +1749698400000,3374.348,3375.215,3372.848,3374.455,0.1576 +1749698700000,3374.405,3375.115,3373.825,3374.495,0.1223 +1749699000000,3374.515,3374.765,3373.148,3374.098,0.1285 +1749699300000,3374.115,3375.655,3374.115,3374.998,0.0985 +1749699600000,3374.998,3375.335,3374.075,3374.535,0.0906 +1749699900000,3374.535,3374.645,3373.425,3374.048,0.0779 +1749700200000,3374.048,3374.048,3371.795,3371.875,0.0888 +1749700500000,3371.835,3373.915,3371.485,3373.198,0.0961 +1749700800000,3373.145,3373.455,3370.788,3370.985,0.0898 +1749701100000,3370.985,3371.755,3370.188,3370.548,0.0697 +1749701400000,3370.648,3370.798,3369.248,3369.848,0.0665 +1749701700000,3369.848,3371.449,3369.465,3370.348,0.0864 +1749702000000,3370.348,3371.948,3370.048,3371.048,0.0533 +1749702300000,3370.978,3372.248,3370.835,3371.595,0.0538 +1749702600000,3371.675,3372.448,3371.335,3371.635,0.0482 +1749702900000,3371.655,3372.365,3371.505,3371.935,0.0451 +1749703200000,3371.975,3373.525,3371.665,3373.235,0.0619 +1749703500000,3373.215,3373.545,3370.828,3372.748,0.0923 +1749703800000,3372.748,3373.348,3371.155,3371.548,0.0748 +1749704100000,3371.648,3372.048,3370.158,3370.205,0.0724 +1749704400000,3370.198,3370.198,3367.448,3370.075,0.1242 +1749704700000,3370.075,3371.475,3369.075,3371.185,0.056 +1749705000000,3371.165,3371.355,3370.495,3370.575,0.0581 +1749705300000,3370.605,3373.255,3370.548,3372.785,0.0765 +1749705600000,3372.785,3374.725,3372.545,3374.215,0.0893 +1749705900000,3374.235,3374.545,3373.715,3374.365,0.077 +1749706200000,3374.415,3375.645,3373.358,3375.445,0.1399 +1749706500000,3375.368,3375.655,3373.648,3374.325,0.1587 +1749706800000,3374.325,3375.005,3372.855,3374.375,0.1385 +1749707100000,3374.335,3374.625,3373.775,3374.475,0.121 +1749707400000,3374.475,3375.015,3372.675,3374.625,0.1122 +1749707700000,3374.625,3375.525,3374.225,3374.325,0.1072 +1749708000000,3374.465,3375.035,3372.755,3374.205,0.1434 +1749708300000,3374.225,3374.985,3371.735,3372.535,0.1122 +1749708600000,3372.488,3372.875,3371.075,3371.148,0.1361 +1749708900000,3371.148,3371.248,3365.365,3366.035,0.1482 +1749709200000,3365.995,3369.198,3365.048,3367.875,0.1584 +1749709500000,3367.948,3369.585,3367.348,3369.505,0.0995 +1749709800000,3369.535,3371.835,3369.535,3370.555,0.109 +1749710100000,3370.648,3373.375,3369.648,3372.815,0.0973 +1749710400000,3372.875,3373.005,3371.255,3371.905,0.0927 +1749710700000,3371.935,3373.335,3371.365,3373.115,0.1004 +1749711000000,3373.175,3375.045,3372.355,3374.748,0.1278 +1749711300000,3374.755,3375.435,3373.698,3374.775,0.127 +1749711600000,3374.695,3375.025,3373.068,3373.088,0.1524 +1749711900000,3373.065,3373.355,3371.478,3372.035,0.0776 +1749712200000,3372.065,3372.575,3370.255,3371.315,0.0867 +1749712500000,3371.285,3372.065,3369.185,3369.975,0.1015 +1749712800000,3369.995,3373.548,3369.835,3370.798,0.1245 +1749713100000,3370.798,3370.798,3367.985,3369.648,0.1498 +1749713400000,3369.635,3370.248,3361.725,3361.848,0.1818 +1749713700000,3361.865,3361.865,3348.898,3352.875,0.2918 +1749714000000,3352.745,3354.148,3338.385,3342.005,0.3334 +1749714300000,3341.965,3344.985,3340.098,3342.415,0.2664 +1749714600000,3342.398,3345.248,3339.715,3343.435,0.265 +1749714900000,3343.485,3346.898,3342.795,3345.925,0.2307 +1749715200000,3345.875,3351.195,3345.875,3350.475,0.2351 +1749715500000,3350.375,3350.555,3346.955,3349.215,0.158 +1749715800000,3349.195,3350.845,3347.425,3350.365,0.1506 +1749716100000,3350.395,3357.455,3350.305,3355.935,0.2232 +1749716400000,3355.935,3356.895,3354.425,3356.275,0.158 +1749716700000,3356.245,3359.995,3355.875,3358.715,0.1616 +1749717000000,3358.695,3360.485,3357.375,3359.815,0.1271 +1749717300000,3359.815,3360.895,3358.245,3358.245,0.1121 +1749717600000,3358.205,3360.955,3357.345,3357.948,0.1614 +1749717900000,3357.935,3359.405,3356.505,3359.265,0.1293 +1749718200000,3359.248,3359.945,3357.695,3357.998,0.1017 +1749718500000,3358.045,3358.205,3355.518,3356.565,0.1187 +1749718800000,3356.548,3357.698,3355.655,3356.798,0.1028 +1749719100000,3356.675,3359.435,3355.145,3358.625,0.1063 +1749719400000,3358.605,3363.115,3358.255,3361.615,0.1233 +1749719700000,3361.665,3363.655,3360.418,3360.848,0.0878 +1749720000000,3360.785,3361.895,3360.525,3360.765,0.0773 +1749720300000,3360.755,3361.798,3359.818,3360.848,0.0792 +1749720600000,3360.848,3362.298,3359.165,3360.645,0.0942 +1749720900000,3360.665,3361.405,3357.748,3360.125,0.0802 +1749721200000,3360.085,3361.945,3359.565,3360.735,0.0963 +1749721500000,3360.765,3367.085,3360.485,3364.925,0.1472 +1749721800000,3364.865,3367.648,3363.748,3366.335,0.1902 +1749722100000,3366.348,3366.695,3364.378,3365.195,0.122 +1749722400000,3365.395,3366.645,3363.075,3363.225,0.0975 +1749722700000,3363.255,3363.605,3362.255,3362.985,0.0755 +1749723000000,3362.985,3367.365,3362.935,3366.598,0.1018 +1749723300000,3366.598,3373.895,3366.195,3371.245,0.245 +1749723600000,3371.245,3375.455,3370.405,3375.115,0.2203 +1749723900000,3375.145,3379.825,3373.085,3379.305,0.2495 +1749724200000,3379.325,3383.315,3378.945,3381.615,0.3174 +1749724500000,3381.805,3385.655,3380.745,3383.275,0.2875 +1749724800000,3383.285,3383.715,3381.295,3381.998,0.2168 +1749725100000,3381.898,3384.345,3381.565,3381.748,0.1289 +1749725400000,3381.755,3384.548,3381.305,3382.138,0.1892 +1749725700000,3382.138,3383.355,3381.075,3382.298,0.1381 +1749726000000,3382.308,3388.355,3381.648,3387.585,0.2118 +1749726300000,3387.548,3387.625,3383.418,3385.498,0.1723 +1749726600000,3385.455,3385.925,3383.715,3384.908,0.1168 +1749726900000,3384.925,3385.338,3380.525,3383.225,0.1377 +1749727200000,3383.225,3384.248,3380.475,3383.245,0.1362 +1749727500000,3383.245,3384.065,3380.348,3380.705,0.1279 +1749727800000,3380.745,3383.125,3379.748,3382.245,0.1161 +1749728100000,3382.298,3382.415,3373.078,3373.135,0.2055 +1749728400000,3373.148,3376.855,3372.948,3376.548,0.1737 +1749728700000,3376.548,3378.348,3375.158,3377.798,0.1432 +1749729000000,3377.728,3379.515,3376.735,3377.975,0.1266 +1749729300000,3377.948,3380.395,3377.625,3379.095,0.1037 +1749729600000,3378.955,3380.165,3376.265,3377.915,0.165 +1749729900000,3377.915,3383.879,3377.915,3383.349,0.1825 +1749730200000,3383.359,3384.259,3379.379,3379.489,0.1752 +1749730500000,3379.489,3382.049,3378.709,3379.448,0.1709 +1749730800000,3379.448,3383.348,3378.649,3381.769,0.2419 +1749731100000,3381.748,3383.648,3381.548,3382.568,0.1315 +1749731400000,3382.568,3386.948,3381.048,3383.248,0.3524 +1749731700000,3383.165,3390.285,3382.448,3390.005,0.2336 +1749732000000,3390.005,3390.005,3386.458,3388.098,0.2171 +1749732300000,3388.148,3389.398,3385.298,3387.505,0.2118 +1749732600000,3387.525,3389.655,3386.825,3388.725,0.1613 +1749732900000,3388.865,3390.055,3387.745,3387.838,0.1542 +1749733200000,3387.915,3392.748,3386.115,3391.925,0.2442 +1749733500000,3391.875,3393.648,3388.275,3389.775,0.21 +1749733800000,3389.795,3390.748,3381.035,3383.005,0.2384 +1749734100000,3383.198,3385.765,3381.948,3385.325,0.2019 +1749734400000,3385.305,3385.948,3381.338,3382.348,0.2329 +1749734700000,3382.365,3383.615,3378.895,3382.645,0.2023 +1749735000000,3382.685,3388.148,3380.395,3387.545,0.381 +1749735300000,3387.555,3393.048,3387.515,3389.645,0.322 +1749735600000,3389.675,3398.738,3389.675,3398.148,0.3355 +1749735900000,3398.228,3398.745,3390.215,3391.225,0.332 +1749736200000,3391.085,3392.665,3386.755,3390.785,0.2856 +1749736500000,3390.785,3392.548,3387.898,3391.848,0.2739 +1749736800000,3391.848,3392.948,3387.628,3390.335,0.3212 +1749737100000,3390.515,3392.048,3388.475,3390.298,0.2433 +1749737400000,3390.235,3391.948,3384.148,3387.135,0.2843 +1749737700000,3387.098,3389.148,3385.195,3387.048,0.2665 +1749738000000,3387.015,3391.148,3384.885,3391.095,0.2125 +1749738300000,3391.148,3392.335,3385.205,3388.798,0.2723 +1749738600000,3388.798,3390.398,3385.288,3385.325,0.2328 +1749738900000,3385.298,3387.348,3384.255,3385.698,0.1964 +1749739200000,3385.798,3388.115,3385.198,3387.765,0.1405 +1749739500000,3387.748,3389.265,3386.738,3387.548,0.1423 +1749739800000,3387.548,3388.748,3385.198,3386.048,0.1952 +1749740100000,3386.048,3387.248,3382.795,3383.685,0.1963 +1749740400000,3383.675,3385.548,3382.985,3383.998,0.149 +1749740700000,3384.015,3386.198,3381.538,3382.505,0.133 +1749741000000,3382.465,3382.565,3378.485,3379.805,0.1885 +1749741300000,3379.805,3384.385,3377.635,3383.398,0.3092 +1749741600000,3383.348,3388.105,3382.248,3386.448,0.2731 +1749741900000,3386.795,3389.498,3386.685,3388.048,0.2203 +1749742200000,3387.985,3389.885,3386.675,3388.248,0.2471 +1749742500000,3388.215,3390.195,3386.645,3387.545,0.187 +1749742800000,3387.545,3388.898,3385.898,3387.505,0.1717 +1749743100000,3387.615,3388.325,3386.205,3387.948,0.2059 +1749743400000,3387.948,3389.095,3386.648,3387.898,0.1273 +1749743700000,3387.835,3389.305,3385.228,3385.498,0.1137 +1749744000000,3385.498,3386.548,3383.995,3386.348,0.1276 +1749744300000,3386.259,3387.948,3385.548,3387.048,0.1333 +1749744600000,3387.148,3388.748,3385.705,3386.498,0.1024 +1749744900000,3386.488,3387.048,3385.635,3386.948,0.0953 +1749745200000,3386.948,3390.048,3386.125,3389.248,0.1256 +1749745500000,3389.248,3390.148,3387.875,3389.048,0.1116 +1749745800000,3389.035,3391.198,3387.598,3388.948,0.1638 +1749746100000,3388.905,3390.148,3387.149,3387.268,0.1108 +1749746400000,3387.268,3388.548,3384.128,3388.248,0.1389 +1749746700000,3388.098,3388.248,3384.398,3384.848,0.1174 +1749747000000,3384.755,3384.948,3380.698,3382.048,0.1379 +1749747300000,3382.048,3384.498,3381.905,3383.405,0.1011 +1749747600000,3383.445,3384.448,3382.828,3383.748,0.0878 +1749747900000,3383.648,3384.748,3381.898,3382.898,0.0976 +1749748200000,3382.898,3383.098,3380.315,3381.098,0.0911 +1749748500000,3381.015,3381.698,3380.148,3380.398,0.0949 +1749748800000,3380.265,3380.398,3377.905,3378.498,0.1108 +1749749100000,3378.498,3381.698,3377.798,3380.998,0.1274 +1749749400000,3381.098,3381.198,3378.445,3379.498,0.0959 +1749749700000,3379.498,3380.198,3378.845,3379.998,0.064 +1749750000000,3379.998,3382.398,3379.898,3382.098,0.0815 +1749750300000,3382.098,3383.835,3381.798,3383.785,0.0722 +1749750600000,3383.805,3384.335,3382.665,3383.115,0.071 +1749750900000,3383.098,3383.298,3381.448,3382.448,0.0884 +1749751200000,3382.448,3383.975,3381.578,3383.748,0.0996 +1749751500000,3383.675,3384.048,3381.998,3383.148,0.0644 +1749751800000,3383.148,3384.148,3382.948,3383.948,0.062 +1749752100000,3383.948,3384.748,3383.948,3384.238,0.0975 +1749752400000,3384.248,3384.648,3382.665,3382.698,0.0787 +1749752700000,3382.698,3383.548,3382.198,3382.735,0.1004 +1749753000000,3382.765,3384.075,3382.585,3384.048,0.0875 +1749753300000,3383.985,3385.055,3383.648,3383.648,0.0617 +1749753600000,3383.575,3384.098,3382.548,3383.548,0.0986 +1749753900000,3383.548,3384.675,3383.548,3384.598,0.0984 +1749754200000,3384.598,3385.348,3383.298,3384.648,0.1002 +1749754500000,3384.648,3386.115,3384.315,3385.755,0.0916 +1749754800000,3385.748,3385.865,3384.648,3384.648,0.1403 +1749755100000,3384.648,3386.385,3384.648,3385.765,0.1308 +1749755400000,3385.785,3386.455,3385.555,3386.315,0.1193 +1749755700000,3386.325,3386.945,3385.898,3386.395,0.1348 +1749756000000,3386.389,3386.875,3386.165,3386.348,0.1057 +1749756300000,3386.348,3386.948,3386.248,3386.748,0.0492 +1749756600000,3386.575,3387.148,3385.948,3386.848,0.0646 +1749756900000,3386.748,3387.498,3386.325,3387.198,0.0575 +1749757200000,3387.198,3388.148,3386.785,3388.048,0.0917 +1749757500000,3388.048,3388.548,3387.425,3387.798,0.0803 +1749757800000,3387.798,3388.348,3387.348,3388.198,0.0825 +1749758100000,3388.198,3389.248,3387.498,3388.048,0.1281 +1749758400000,3387.875,3388.848,3387.695,3388.348,0.0556 +1749758700000,3388.348,3388.548,3387.735,3387.898,0.045 +1749759000000,3387.898,3388.798,3387.495,3388.698,0.0324 +1749759300000,3388.698,3388.698,3387.765,3387.948,0.0291 +1749759600000,3387.795,3388.048,3385.905,3386.298,0.0558 +1749759900000,3386.298,3386.698,3385.498,3386.198,0.0416 +1749760200000,3386.298,3386.398,3384.538,3385.948,0.0548 +1749760500000,3385.865,3386.198,3385.428,3385.718,0.0388 +1749760800000,3385.798,3385.925,3385.498,3385.898,0.0237 +1749761100000,3385.895,3385.998,3385.248,3385.285,0.0192 +1749761400000,3385.255,3386.448,3385.155,3386.365,0.019 +1749761700000,3386.495,3386.595,3385.365,3385.625,0.0334 +1749765600000,3385.505,3386.348,3383.075,3383.625,0.048 +1749765900000,3383.665,3384.775,3382.365,3384.065,0.0362 +1749766200000,3384.025,3384.625,3382.395,3382.395,0.0259 +1749766500000,3382.415,3382.725,3380.905,3381.085,0.0416 +1749766800000,3381.085,3383.285,3380.685,3381.855,0.0562 +1749767100000,3381.945,3383.165,3381.665,3382.425,0.0406 +1749767400000,3382.425,3382.915,3380.675,3380.885,0.037 +1749767700000,3380.905,3381.255,3379.805,3380.598,0.0519 +1749768000000,3380.598,3381.595,3379.378,3381.475,0.0665 +1749768300000,3381.485,3383.855,3381.365,3383.715,0.0531 +1749768600000,3383.715,3384.398,3382.998,3384.298,0.0436 +1749768900000,3384.298,3384.298,3382.788,3383.198,0.0448 +1749769200000,3382.885,3383.498,3382.285,3383.098,0.0561 +1749769500000,3383.198,3383.498,3382.398,3383.298,0.0484 +1749769800000,3383.398,3384.445,3382.595,3384.375,0.046 +1749770100000,3384.385,3385.125,3383.825,3384.745,0.0473 +1749770400000,3384.725,3385.115,3383.585,3384.115,0.0432 +1749770700000,3384.095,3384.265,3383.235,3383.348,0.0454 +1749771000000,3383.548,3384.348,3382.848,3383.348,0.0715 +1749771300000,3383.348,3383.748,3383.085,3383.485,0.0275 +1749771600000,3383.455,3387.255,3382.825,3387.255,0.0707 +1749771900000,3387.235,3390.115,3386.575,3389.725,0.0783 +1749772200000,3389.685,3391.698,3388.865,3391.095,0.0743 +1749772500000,3391.095,3395.955,3391.095,3395.545,0.149 +1749772800000,3395.425,3402.995,3391.465,3400.875,0.4776 +1749773100000,3400.555,3410.848,3399.135,3410.648,1.1684 +1749773400000,3410.115,3411.975,3401.225,3401.598,0.7979 +1749773700000,3401.685,3412.098,3399.835,3410.248,0.6523 +1749774000000,3410.275,3411.348,3406.225,3410.008,0.4202 +1749774300000,3410.098,3414.248,3404.275,3413.345,0.3587 +1749774600000,3413.348,3416.648,3409.295,3415.195,0.5258 +1749774900000,3415.285,3416.458,3409.375,3410.005,0.4214 +1749775200000,3410.005,3410.855,3403.198,3406.098,0.2832 +1749775500000,3405.855,3414.248,3405.855,3413.348,0.2593 +1749775800000,3413.348,3418.708,3412.225,3417.498,0.5179 +1749776100000,3417.515,3419.775,3414.698,3416.165,0.5308 +1749776400000,3416.348,3420.915,3413.468,3419.325,0.6513 +1749776700000,3419.335,3420.798,3415.965,3416.075,0.3295 +1749777000000,3416.055,3425.445,3415.375,3425.445,0.3395 +1749777300000,3425.445,3426.855,3422.095,3426.385,0.836 +1749777600000,3426.335,3430.048,3423.765,3426.285,0.7512 +1749777900000,3426.195,3429.948,3422.345,3429.455,0.458 +1749778200000,3429.455,3429.948,3426.805,3426.885,0.4228 +1749778500000,3426.885,3427.235,3424.175,3426.248,0.3018 +1749778800000,3426.248,3430.705,3426.115,3429.575,0.3808 +1749779100000,3429.548,3433.135,3429.148,3429.848,0.4357 +1749779400000,3429.785,3431.125,3425.675,3427.348,0.4243 +1749779700000,3427.348,3428.045,3422.505,3427.375,0.4112 +1749780000000,3427.245,3427.455,3424.548,3425.148,0.412 +1749780300000,3425.248,3429.495,3425.085,3429.415,0.1503 +1749780600000,3429.455,3431.698,3428.815,3429.595,0.2121 +1749780900000,3429.595,3431.548,3428.775,3429.148,0.2069 +1749781200000,3429.175,3434.548,3429.148,3433.898,0.1766 +1749781500000,3433.888,3435.748,3432.348,3432.425,0.2698 +1749781800000,3432.465,3439.055,3431.125,3436.698,0.4208 +1749782100000,3436.605,3438.969,3433.898,3437.948,0.2853 +1749782400000,3438.148,3439.925,3437.475,3437.748,0.2975 +1749782700000,3437.748,3439.525,3435.845,3437.015,0.2464 +1749783000000,3436.985,3442.665,3436.985,3442.615,0.1984 +1749783300000,3442.648,3443.965,3440.515,3441.155,0.26 +1749783600000,3441.135,3444.125,3440.285,3441.035,0.2049 +1749783900000,3441.035,3442.815,3435.245,3437.845,0.2055 +1749784200000,3437.865,3438.235,3430.648,3431.298,0.1952 +1749784500000,3431.398,3432.098,3423.368,3425.948,0.3098 +1749784800000,3425.785,3428.348,3423.875,3424.198,0.2039 +1749785100000,3424.135,3432.385,3424.095,3430.005,0.3209 +1749785400000,3429.975,3430.325,3426.255,3427.745,0.3561 +1749785700000,3427.745,3429.075,3426.345,3427.575,0.1278 +1749786000000,3427.565,3430.265,3425.675,3429.868,0.2367 +1749786300000,3429.818,3431.498,3428.998,3430.748,0.2097 +1749786600000,3430.748,3431.248,3426.425,3426.985,0.173 +1749786900000,3427.015,3428.765,3425.098,3425.348,0.1174 +1749787200000,3425.248,3426.675,3422.555,3423.955,0.2539 +1749787500000,3423.955,3429.385,3423.955,3427.685,0.1023 +1749787800000,3427.498,3429.548,3427.315,3427.735,0.1341 +1749788100000,3427.695,3429.955,3427.045,3427.395,0.1211 +1749788400000,3427.315,3430.135,3427.295,3429.865,0.1139 +1749788700000,3429.815,3430.065,3425.825,3427.035,0.0848 +1749789000000,3427.035,3427.735,3425.495,3426.775,0.1081 +1749789300000,3426.775,3428.795,3425.435,3428.405,0.0943 +1749789600000,3428.305,3429.445,3427.098,3428.175,0.0816 +1749789900000,3428.148,3429.005,3426.665,3427.535,0.0596 +1749790200000,3427.505,3428.145,3426.205,3426.915,0.0555 +1749790500000,3426.835,3427.125,3424.485,3425.095,0.062 +1749790800000,3425.185,3425.765,3422.248,3424.948,0.119 +1749791100000,3424.955,3428.615,3424.395,3426.795,0.0866 +1749791400000,3426.865,3427.648,3424.248,3424.895,0.1201 +1749791700000,3424.875,3427.715,3424.275,3427.205,0.0791 +1749792000000,3427.185,3427.185,3420.755,3422.288,0.1379 +1749792300000,3422.409,3422.565,3418.045,3419.505,0.1858 +1749792600000,3419.525,3422.815,3417.898,3421.898,0.1724 +1749792900000,3421.898,3423.365,3420.765,3422.085,0.1117 +1749793200000,3421.985,3424.548,3421.535,3423.335,0.1346 +1749793500000,3423.375,3424.695,3422.215,3423.485,0.1119 +1749793800000,3423.455,3425.295,3422.925,3424.435,0.1174 +1749794100000,3424.435,3426.405,3424.108,3425.905,0.114 +1749794400000,3425.935,3427.425,3422.285,3425.505,0.1848 +1749794700000,3425.525,3426.015,3423.825,3425.045,0.1664 +1749795000000,3425.045,3426.045,3422.105,3422.105,0.1605 +1749795300000,3422.075,3423.215,3419.855,3421.855,0.159 +1749795600000,3421.625,3423.375,3420.975,3422.915,0.128 +1749795900000,3422.945,3425.225,3422.415,3425.135,0.1457 +1749796200000,3425.135,3426.275,3423.955,3425.465,0.1521 +1749796500000,3425.465,3427.848,3423.325,3427.645,0.1687 +1749796800000,3427.635,3428.635,3418.055,3418.698,0.2129 +1749797100000,3418.685,3419.048,3408.165,3408.365,0.3237 +1749797400000,3408.698,3414.975,3408.598,3413.655,0.3435 +1749797700000,3413.855,3418.405,3412.848,3416.125,0.1582 +1749798000000,3416.135,3417.548,3411.785,3412.085,0.1866 +1749798300000,3412.085,3413.845,3408.545,3408.955,0.1726 +1749798600000,3408.855,3413.345,3407.755,3412.905,0.1896 +1749798900000,3412.885,3416.825,3412.098,3414.775,0.1466 +1749799200000,3414.755,3416.765,3412.995,3414.098,0.228 +1749799500000,3414.098,3417.855,3413.698,3415.998,0.1876 +1749799800000,3415.855,3418.835,3415.855,3417.385,0.1132 +1749800100000,3417.395,3418.485,3414.775,3416.505,0.1463 +1749800400000,3416.495,3416.795,3414.885,3416.225,0.0737 +1749800700000,3416.195,3418.355,3415.275,3418.355,0.0709 +1749801000000,3418.315,3418.525,3415.598,3415.965,0.1065 +1749801300000,3415.995,3416.235,3414.025,3414.715,0.1041 +1749801600000,3414.695,3418.235,3414.075,3416.675,0.1262 +1749801900000,3416.675,3419.995,3415.655,3419.825,0.117 +1749802200000,3419.815,3422.475,3417.285,3422.395,0.1027 +1749802500000,3422.345,3422.525,3420.298,3420.298,0.1057 +1749802800000,3420.298,3425.515,3419.765,3425.395,0.1096 +1749803100000,3425.405,3425.905,3423.348,3423.565,0.12 +1749803400000,3423.555,3425.785,3423.235,3425.048,0.0826 +1749803700000,3425.035,3425.448,3423.098,3423.098,0.1259 +1749804000000,3423.098,3424.648,3422.468,3423.748,0.1281 +1749804300000,3423.748,3425.915,3423.448,3424.275,0.0946 +1749804600000,3424.235,3425.595,3422.955,3425.435,0.1067 +1749804900000,3425.525,3425.525,3423.948,3424.148,0.0951 +1749805200000,3424.148,3425.348,3421.415,3422.775,0.1724 +1749805500000,3422.865,3425.905,3421.648,3422.848,0.1222 +1749805800000,3422.725,3427.148,3422.725,3424.648,0.1382 +1749806100000,3424.848,3425.848,3421.668,3422.085,0.162 +1749806400000,3421.915,3422.865,3420.148,3422.575,0.1028 +1749806700000,3422.585,3424.598,3421.648,3421.948,0.1092 +1749807000000,3421.948,3423.298,3419.818,3422.455,0.1947 +1749807300000,3422.515,3424.698,3422.235,3423.365,0.0825 +1749807600000,3423.175,3425.075,3422.635,3423.075,0.0847 +1749807900000,3422.955,3424.465,3422.645,3423.965,0.0736 +1749808200000,3424.245,3425.485,3422.995,3423.758,0.1098 +1749808500000,3423.705,3424.275,3420.498,3424.195,0.1823 +1749808800000,3424.155,3427.545,3423.098,3425.995,0.1285 +1749809100000,3426.048,3426.885,3424.875,3425.095,0.1074 +1749809400000,3425.085,3425.215,3418.605,3419.765,0.1484 +1749809700000,3419.705,3421.948,3416.098,3417.045,0.1988 +1749810000000,3417.105,3418.248,3414.725,3417.648,0.1527 +1749810300000,3417.648,3422.225,3417.348,3421.885,0.1252 +1749810600000,3421.895,3423.948,3417.875,3418.065,0.1336 +1749810900000,3418.048,3418.048,3413.848,3414.855,0.1301 +1749811200000,3414.908,3417.125,3414.425,3414.485,0.0976 +1749811500000,3414.435,3416.048,3413.135,3413.985,0.1182 +1749811800000,3414.005,3415.065,3411.395,3414.555,0.1146 +1749812100000,3414.475,3416.765,3414.235,3415.685,0.1022 +1749812400000,3415.745,3416.465,3412.295,3415.135,0.1531 +1749812700000,3415.125,3415.325,3413.025,3413.865,0.1066 +1749813000000,3413.885,3416.965,3413.885,3416.455,0.1229 +1749813300000,3416.505,3418.415,3416.198,3417.915,0.1749 +1749813600000,3417.898,3421.448,3417.185,3419.748,0.1454 +1749813900000,3419.615,3420.075,3418.398,3419.175,0.122 +1749814200000,3419.195,3422.098,3418.865,3421.308,0.1236 +1749814500000,3421.298,3422.098,3418.348,3420.205,0.1823 +1749814800000,3420.225,3421.848,3418.748,3421.675,0.1133 +1749815100000,3421.695,3422.835,3420.555,3420.785,0.0803 +1749815400000,3420.665,3421.795,3419.005,3419.335,0.1086 +1749815700000,3419.365,3422.675,3419.365,3422.005,0.082 +1749816000000,3422.045,3423.895,3421.755,3423.275,0.1607 +1749816300000,3423.375,3426.955,3423.348,3424.365,0.1943 +1749816600000,3424.365,3424.495,3422.298,3423.905,0.1673 +1749816900000,3423.879,3425.575,3421.835,3421.965,0.1922 +1749817200000,3421.929,3425.435,3421.565,3425.195,0.2775 +1749817500000,3425.235,3427.648,3424.848,3427.348,0.1276 +1749817800000,3427.375,3430.048,3426.415,3429.798,0.2381 +1749818100000,3429.858,3434.335,3427.128,3431.948,0.276 +1749818400000,3432.048,3432.948,3430.758,3431.318,0.175 +1749818700000,3431.318,3432.998,3429.298,3430.248,0.297 +1749819000000,3430.265,3436.405,3430.265,3436.198,0.1969 +1749819300000,3436.198,3437.998,3435.685,3436.435,0.1703 +1749819600000,3436.348,3441.118,3435.525,3439.045,0.404 +1749819900000,3439.115,3439.505,3435.635,3435.635,0.2088 +1749820200000,3435.685,3441.155,3435.235,3440.598,0.2247 +1749820500000,3440.498,3442.635,3437.329,3437.848,0.3037 +1749820800000,3437.948,3442.445,3437.209,3441.385,0.2187 +1749821100000,3441.355,3444.298,3440.908,3443.305,0.1809 +1749821400000,3443.295,3443.455,3439.329,3441.755,0.2702 +1749821700000,3441.648,3446.648,3441.248,3444.055,0.3999 +1749822000000,3444.675,3444.948,3440.638,3441.715,0.2866 +1749822300000,3441.755,3442.455,3436.158,3439.455,0.2647 +1749822600000,3439.505,3439.785,3433.589,3433.698,0.2798 +1749822900000,3433.698,3438.795,3433.698,3436.865,0.1711 +1749823200000,3436.905,3438.048,3430.335,3434.195,0.3135 +1749823500000,3434.205,3437.275,3433.875,3435.248,0.2819 +1749823800000,3435.175,3435.748,3426.835,3429.248,0.3076 +1749824100000,3429.048,3430.798,3424.275,3427.398,0.3511 +1749824400000,3427.405,3432.498,3425.998,3432.048,0.2599 +1749824700000,3432.048,3435.848,3430.548,3435.848,0.2282 +1749825000000,3435.848,3436.265,3433.368,3434.398,0.2387 +1749825300000,3434.498,3436.615,3432.745,3436.495,0.3976 +1749825600000,3436.385,3436.605,3434.045,3435.948,0.4271 +1749825900000,3435.948,3439.515,3435.948,3439.319,0.2402 +1749826200000,3439.298,3439.698,3426.509,3429.385,0.7665 +1749826500000,3429.198,3429.198,3423.495,3427.715,0.8317 +1749826800000,3427.735,3430.198,3425.725,3428.075,0.3293 +1749827100000,3428.115,3428.385,3422.458,3427.505,0.6143 +1749827400000,3427.525,3427.945,3423.495,3424.305,0.1874 +1749827700000,3424.245,3429.265,3421.509,3428.748,0.2439 +1749828000000,3428.625,3428.725,3426.348,3428.055,0.4268 +1749828300000,3428.095,3429.548,3425.905,3426.015,1.3854 +1749828600000,3426.015,3426.185,3421.825,3422.755,1.0809 +1749828900000,3422.948,3424.925,3420.728,3424.798,0.458 +1749829200000,3424.798,3426.248,3423.765,3424.135,0.3438 +1749829500000,3424.105,3425.175,3422.975,3423.975,0.2354 +1749829800000,3423.935,3425.225,3422.735,3424.448,0.8418 +1749830100000,3424.465,3426.355,3424.048,3426.045,0.6847 +1749830400000,3426.035,3428.015,3425.848,3427.675,0.7514 +1749830700000,3427.675,3427.795,3420.958,3420.965,1.2161 +1749831000000,3420.975,3422.185,3419.055,3420.075,1.221 +1749831300000,3420.055,3423.265,3419.965,3422.635,0.1366 +1749831600000,3422.655,3424.985,3421.755,3424.985,0.2074 +1749831900000,3424.995,3427.348,3424.315,3427.005,0.5572 +1749832200000,3427.025,3429.535,3426.405,3428.575,0.1963 +1749832500000,3428.545,3430.975,3427.345,3430.585,0.2566 +1749832800000,3430.525,3430.715,3427.498,3429.198,0.2119 +1749833100000,3429.198,3429.198,3427.885,3427.948,0.1081 +1749833400000,3427.948,3430.365,3427.865,3429.545,0.1356 +1749833700000,3429.545,3430.015,3428.048,3429.915,0.1936 +1749834000000,3429.915,3430.475,3427.705,3429.115,0.1716 +1749834300000,3429.085,3431.235,3428.725,3430.815,0.1941 +1749834600000,3430.815,3432.048,3430.615,3431.355,0.1776 +1749834900000,3431.348,3433.298,3429.995,3432.448,0.1761 +1749835200000,3432.448,3432.955,3430.615,3431.598,0.2338 +1749835500000,3431.485,3432.848,3429.745,3431.848,0.1684 +1749835800000,3431.848,3432.648,3429.485,3430.605,0.1817 +1749836100000,3430.605,3431.655,3430.098,3430.348,0.1263 +1749836400000,3430.248,3430.948,3428.485,3429.448,0.1252 +1749836700000,3429.548,3429.848,3427.205,3427.948,0.0727 +1749837000000,3427.955,3429.395,3427.715,3428.548,0.0854 +1749837300000,3428.548,3430.448,3428.405,3430.198,0.0993 +1749837600000,3430.225,3432.098,3429.248,3432.025,0.1258 +1749837900000,3431.998,3434.548,3430.805,3434.048,0.1434 +1749838200000,3434.048,3434.148,3432.478,3433.048,0.1819 +1749838500000,3433.048,3435.698,3428.875,3429.365,0.2051 +1749838800000,3429.365,3431.615,3428.535,3429.505,0.1678 +1749839100000,3429.445,3432.648,3429.395,3432.448,0.1195 +1749839400000,3432.448,3436.205,3431.755,3435.848,0.1802 +1749839700000,3435.948,3436.048,3433.448,3433.625,0.1947 +1749840000000,3433.625,3435.825,3432.448,3435.275,0.2098 +1749840300000,3435.248,3438.515,3433.755,3438.305,0.2097 +1749840600000,3438.315,3439.395,3437.295,3437.355,0.237 +1749840900000,3437.435,3437.535,3435.595,3436.525,0.2402 +1749841200000,3436.535,3438.075,3436.155,3436.795,0.211 +1749841500000,3436.655,3437.495,3435.998,3436.398,0.1603 +1749841800000,3436.435,3437.335,3434.995,3436.175,0.1754 +1749842100000,3436.175,3437.815,3435.648,3437.348,0.1747 +1749842400000,3437.348,3437.548,3434.995,3435.995,0.1916 +1749842700000,3436.025,3436.025,3433.848,3435.165,0.1713 +1749843000000,3435.175,3435.175,3433.055,3434.535,0.2082 +1749843300000,3434.535,3435.505,3431.695,3434.075,0.2225 +1749843600000,3434.175,3435.155,3432.725,3434.595,0.208 +1749843900000,3434.675,3434.755,3432.305,3433.345,0.2281 +1749844200000,3433.339,3434.515,3431.745,3431.895,0.2217 +1749844500000,3431.975,3433.548,3431.645,3432.165,0.2261 +1749844800000,3432.235,3433.448,3429.448,3429.575,0.1419 +1749845100000,3429.548,3431.498,3428.905,3430.675,0.1001 +1749845400000,3430.675,3433.398,3430.675,3432.815,0.0904 +1749845700000,3432.705,3433.145,3431.785,3432.495,0.0782 +1749846000000,3432.495,3432.805,3431.805,3432.595,0.0659 +1749846300000,3432.595,3433.348,3431.905,3432.735,0.1141 +1749846600000,3432.675,3432.925,3430.985,3431.045,0.0593 +1749846900000,3431.098,3432.895,3431.098,3432.775,0.0367 +1749847200000,3432.755,3434.645,3432.675,3433.805,0.0651 +1749847500000,3433.755,3434.305,3432.665,3432.825,0.0521 +1749847800000,3432.825,3432.998,3431.535,3432.448,0.0544 +1749848100000,3432.548,3434.098,3430.955,3431.855,0.0854 +1750024800000,3451.065,3451.065,3428.075,3440.725,0.2549 +1750025100000,3440.725,3444.055,3438.325,3443.795,0.2012 +1750025400000,3443.845,3450.885,3443.745,3449.595,0.536 +1750025700000,3449.565,3450.735,3446.355,3450.048,0.4862 +1750026000000,3450.148,3450.345,3446.345,3449.935,0.32 +1750026300000,3449.965,3450.075,3446.645,3446.955,0.1821 +1750026600000,3446.985,3447.825,3442.298,3442.965,0.2572 +1750026900000,3442.805,3446.425,3439.465,3445.825,0.2079 +1750027200000,3445.848,3448.595,3444.235,3444.798,0.1144 +1750027500000,3444.898,3449.895,3444.798,3448.548,0.0923 +1750027800000,3448.565,3449.348,3447.048,3448.348,0.101 +1750028100000,3448.348,3449.398,3447.898,3448.098,0.042 +1750028400000,3448.095,3449.848,3446.498,3448.848,0.0802 +1750028700000,3448.848,3448.848,3445.805,3446.748,0.1045 +1750029000000,3446.675,3448.455,3446.025,3447.225,0.0723 +1750029300000,3447.195,3447.415,3442.955,3444.625,0.07 +1750029600000,3444.575,3449.025,3444.575,3447.925,0.0472 +1750029900000,3447.975,3448.325,3446.315,3447.755,0.0431 +1750030200000,3447.785,3449.125,3445.348,3446.248,0.0712 +1750030500000,3446.205,3447.935,3445.215,3447.505,0.0572 +1750030800000,3447.555,3447.975,3445.385,3445.748,0.0649 +1750031100000,3445.748,3445.748,3439.255,3443.185,0.1502 +1750031400000,3443.175,3445.495,3441.248,3442.135,0.0959 +1750031700000,3442.125,3444.015,3440.615,3444.015,0.1069 +1750032000000,3443.998,3444.465,3436.835,3439.498,0.1972 +1750032300000,3439.498,3445.285,3439.098,3444.048,0.1295 +1750032600000,3444.305,3445.655,3443.835,3445.285,0.095 +1750032900000,3445.265,3447.035,3444.905,3446.025,0.0892 +1750033200000,3446.005,3450.348,3445.835,3449.295,0.1313 +1750033500000,3449.295,3451.085,3448.248,3448.548,0.132 +1750033800000,3448.475,3449.748,3444.898,3445.548,0.1728 +1750034100000,3445.648,3447.165,3442.075,3444.598,0.1879 +1750034400000,3444.598,3444.815,3440.475,3440.705,0.0926 +1750034700000,3440.655,3441.675,3436.098,3436.565,0.1504 +1750035000000,3436.708,3437.655,3434.095,3435.295,0.1814 +1750035300000,3435.305,3437.948,3434.125,3436.148,0.1672 +1750035600000,3435.945,3439.248,3432.855,3438.265,0.2702 +1750035900000,3438.248,3439.595,3434.398,3438.935,0.1693 +1750036200000,3438.935,3441.315,3437.585,3440.505,0.1466 +1750036500000,3440.415,3442.905,3438.848,3440.265,0.1535 +1750036800000,3440.265,3441.148,3435.755,3437.805,0.2014 +1750037100000,3437.735,3438.045,3434.165,3435.815,0.1393 +1750037400000,3435.855,3438.595,3435.175,3436.865,0.1274 +1750037700000,3436.685,3438.435,3435.498,3438.165,0.1174 +1750038000000,3438.165,3439.065,3435.399,3438.495,0.0973 +1750038300000,3438.545,3440.555,3438.115,3440.425,0.1008 +1750038600000,3440.545,3441.755,3438.385,3440.645,0.1213 +1750038900000,3440.645,3442.115,3438.835,3441.305,0.1043 +1750039200000,3441.395,3444.175,3440.325,3443.235,0.1282 +1750039500000,3443.215,3446.025,3442.365,3445.695,0.1016 +1750039800000,3445.645,3446.105,3443.865,3443.935,0.1045 +1750040100000,3443.995,3444.765,3442.665,3443.775,0.1101 +1750040400000,3443.745,3445.948,3442.995,3444.348,0.1337 +1750040700000,3444.255,3445.148,3442.195,3442.255,0.156 +1750041000000,3442.248,3442.745,3440.248,3440.975,0.1157 +1750041300000,3440.915,3442.148,3440.039,3441.675,0.1102 +1750041600000,3441.685,3443.815,3441.405,3443.485,0.0925 +1750041900000,3443.415,3443.655,3439.948,3440.705,0.079 +1750042200000,3440.705,3441.505,3438.855,3440.935,0.1047 +1750042500000,3440.915,3441.735,3437.675,3438.155,0.0889 +1750042800000,3438.135,3438.625,3435.355,3438.185,0.1135 +1750043100000,3438.115,3439.355,3437.065,3439.135,0.1049 +1750043400000,3439.105,3439.145,3437.015,3437.375,0.097 +1750043700000,3437.275,3437.385,3433.905,3435.515,0.1084 +1750044000000,3435.475,3436.605,3434.285,3436.325,0.11 +1750044300000,3436.405,3437.498,3434.835,3436.895,0.1129 +1750044600000,3436.895,3436.895,3432.905,3433.855,0.0997 +1750044900000,3433.935,3435.595,3433.555,3433.915,0.0558 +1750045200000,3433.915,3435.265,3431.885,3432.215,0.0698 +1750045500000,3432.215,3432.855,3430.955,3431.055,0.1551 +1750045800000,3431.075,3432.565,3430.265,3430.865,0.0761 +1750046100000,3430.755,3431.605,3429.048,3431.365,0.0909 +1750046400000,3431.345,3433.165,3430.565,3431.325,0.1145 +1750046700000,3431.315,3431.325,3428.815,3429.875,0.0791 +1750047000000,3429.915,3431.595,3428.875,3429.525,0.0667 +1750047300000,3429.345,3430.935,3429.048,3430.555,0.0428 +1750047600000,3430.575,3431.698,3429.645,3429.955,0.089 +1750047900000,3429.985,3430.848,3429.848,3430.105,0.1033 +1750048200000,3430.055,3431.805,3429.248,3431.495,0.0842 +1750048500000,3431.455,3431.455,3429.375,3430.398,0.0599 +1750048800000,3430.598,3431.648,3429.625,3429.765,0.0706 +1750049100000,3429.759,3429.759,3427.348,3429.015,0.1046 +1750049400000,3428.995,3429.498,3427.035,3428.425,0.0838 +1750049700000,3428.345,3428.615,3426.705,3427.335,0.048 +1750050000000,3427.515,3428.355,3421.715,3425.245,0.1885 +1750050300000,3425.195,3429.195,3424.665,3428.495,0.1313 +1750050600000,3428.495,3429.545,3426.615,3427.025,0.0756 +1750050900000,3427.045,3427.345,3424.065,3425.155,0.0753 +1750051200000,3425.155,3426.598,3424.645,3426.398,0.0784 +1750051500000,3426.315,3427.948,3426.245,3427.348,0.0992 +1750051800000,3427.348,3430.255,3423.048,3423.048,0.2603 +1750052100000,3423.048,3425.548,3421.505,3423.805,0.2126 +1750052400000,3423.765,3423.765,3417.555,3420.448,0.2221 +1750052700000,3420.448,3422.605,3419.905,3422.035,0.1181 +1750053000000,3422.125,3424.875,3421.375,3421.975,0.1174 +1750053300000,3421.995,3423.575,3420.648,3421.348,0.1729 +1750053600000,3421.348,3421.348,3418.048,3418.675,0.2894 +1750053900000,3418.705,3418.745,3415.615,3416.365,0.2259 +1750054200000,3416.365,3418.925,3416.075,3418.765,0.1344 +1750054500000,3418.705,3420.395,3416.548,3416.775,0.1264 +1750054800000,3416.748,3417.305,3414.875,3417.045,0.136 +1750055100000,3417.095,3417.295,3412.698,3415.748,0.163 +1750055400000,3415.595,3416.685,3412.785,3416.685,0.1418 +1750055700000,3416.485,3418.348,3414.685,3416.748,0.1342 +1750056000000,3416.635,3419.785,3415.148,3419.165,0.1842 +1750056300000,3419.175,3419.285,3415.545,3416.165,0.0972 +1750056600000,3416.145,3417.525,3414.448,3416.995,0.1244 +1750056900000,3417.015,3418.245,3416.775,3418.105,0.0995 +1750057200000,3418.085,3418.875,3413.735,3418.745,0.1371 +1750057500000,3418.775,3419.655,3414.048,3414.648,0.1124 +1750057800000,3414.648,3415.648,3409.165,3410.855,0.2056 +1750058100000,3410.895,3412.665,3410.285,3410.875,0.1101 +1750058400000,3410.905,3415.725,3410.655,3413.745,0.1422 +1750058700000,3413.798,3414.255,3411.695,3413.425,0.1213 +1750059000000,3413.695,3415.248,3412.448,3413.045,0.1268 +1750059300000,3412.998,3416.205,3412.965,3415.665,0.0953 +1750059600000,3415.695,3416.025,3413.448,3413.748,0.0768 +1750059900000,3413.755,3414.948,3411.065,3411.148,0.1113 +1750060200000,3411.205,3413.355,3410.815,3413.135,0.1193 +1750060500000,3413.185,3414.715,3411.845,3412.455,0.1035 +1750060800000,3412.375,3414.475,3412.355,3413.275,0.1016 +1750061100000,3413.255,3413.595,3409.475,3410.615,0.1167 +1750061400000,3410.675,3415.015,3410.635,3414.575,0.0951 +1750061700000,3414.595,3416.485,3413.989,3416.275,0.1382 +1750062000000,3416.275,3418.255,3413.465,3413.845,0.1251 +1750062300000,3413.845,3414.755,3412.995,3413.795,0.1104 +1750062600000,3413.765,3415.985,3412.175,3415.548,0.093 +1750062900000,3415.285,3416.205,3414.195,3416.005,0.0782 +1750063200000,3416.015,3418.298,3415.885,3416.595,0.1125 +1750063500000,3416.595,3417.495,3415.445,3416.005,0.1013 +1750063800000,3415.998,3417.715,3414.645,3415.085,0.1021 +1750064100000,3414.855,3416.548,3412.945,3413.625,0.1087 +1750064400000,3413.715,3416.245,3412.725,3415.005,0.08 +1750064700000,3415.025,3417.615,3414.385,3417.585,0.0819 +1750065000000,3417.545,3418.615,3416.645,3416.665,0.078 +1750065300000,3416.655,3416.655,3414.899,3416.298,0.0939 +1750065600000,3416.325,3418.215,3416.135,3418.098,0.0781 +1750065900000,3418.098,3419.348,3417.485,3418.548,0.0904 +1750066200000,3418.548,3419.075,3415.148,3416.665,0.1526 +1750066500000,3416.665,3418.285,3416.095,3417.845,0.0916 +1750066800000,3417.815,3418.635,3415.748,3415.885,0.0929 +1750067100000,3415.945,3416.225,3413.555,3413.555,0.1008 +1750067400000,3413.585,3414.215,3412.015,3412.478,0.1566 +1750067700000,3412.475,3413.145,3411.738,3411.798,0.1314 +1750068000000,3412.025,3414.248,3411.798,3413.248,0.1192 +1750068300000,3413.245,3415.648,3412.548,3414.948,0.0979 +1750068600000,3414.948,3415.548,3411.645,3413.895,0.0992 +1750068900000,3413.875,3414.145,3411.175,3413.185,0.0546 +1750069200000,3413.155,3414.105,3410.545,3413.785,0.0692 +1750069500000,3413.755,3414.175,3412.815,3414.075,0.0534 +1750069800000,3414.115,3416.355,3413.505,3416.025,0.0704 +1750070100000,3416.055,3418.005,3415.995,3417.695,0.0901 +1750070400000,3417.735,3419.505,3417.345,3419.175,0.0917 +1750070700000,3419.215,3419.715,3418.305,3418.665,0.0934 +1750071000000,3418.655,3419.855,3417.025,3419.465,0.1384 +1750071300000,3419.465,3421.135,3418.765,3420.905,0.1021 +1750071600000,3420.875,3421.845,3419.498,3421.745,0.1335 +1750071900000,3421.745,3422.035,3418.548,3418.795,0.0896 +1750072200000,3418.765,3419.675,3417.945,3419.548,0.0815 +1750072500000,3419.448,3420.048,3418.805,3419.825,0.0763 +1750072800000,3419.905,3422.455,3419.805,3421.595,0.0684 +1750073100000,3421.585,3422.295,3419.088,3419.748,0.073 +1750073400000,3419.748,3419.748,3415.865,3417.525,0.1127 +1750073700000,3417.505,3419.065,3417.265,3418.345,0.0765 +1750074000000,3418.345,3419.455,3414.848,3415.085,0.1116 +1750074300000,3415.055,3415.485,3410.548,3413.285,0.179 +1750074600000,3413.285,3415.505,3413.075,3414.935,0.0928 +1750074900000,3414.985,3415.375,3414.125,3414.775,0.0735 +1750075200000,3414.825,3415.815,3412.765,3414.665,0.1272 +1750075500000,3414.755,3417.655,3414.649,3416.589,0.1475 +1750075800000,3416.589,3417.515,3415.645,3416.555,0.1155 +1750076100000,3416.615,3416.765,3413.819,3416.239,0.1013 +1750076400000,3416.239,3417.445,3412.705,3413.405,0.1976 +1750076700000,3413.435,3414.548,3412.385,3414.438,0.1277 +1750077000000,3414.329,3415.005,3410.825,3412.955,0.2113 +1750077300000,3413.035,3415.748,3412.315,3415.348,0.1532 +1750077600000,3415.335,3416.275,3413.198,3413.298,0.1218 +1750077900000,3413.298,3414.695,3412.948,3413.075,0.0887 +1750078200000,3413.055,3417.105,3412.748,3417.005,0.1375 +1750078500000,3416.998,3417.105,3415.145,3415.415,0.0863 +1750078800000,3415.395,3417.065,3413.515,3415.345,0.1406 +1750079100000,3415.345,3417.725,3414.705,3414.985,0.1269 +1750079400000,3415.085,3415.675,3413.405,3414.325,0.1155 +1750079700000,3414.505,3415.805,3405.738,3415.655,0.2506 +1750080000000,3415.775,3416.375,3411.648,3413.945,0.1993 +1750080300000,3413.975,3416.325,3411.885,3416.035,0.1286 +1750080600000,3416.055,3417.148,3413.545,3414.598,0.2462 +1750080900000,3414.598,3415.288,3409.805,3411.415,0.3161 +1750081200000,3411.398,3412.298,3402.705,3408.715,0.342 +1750081500000,3408.705,3410.135,3405.558,3408.975,0.2759 +1750081800000,3408.985,3409.965,3389.648,3389.748,0.3738 +1750082100000,3389.705,3393.898,3382.525,3387.708,0.6788 +1750082400000,3387.798,3396.198,3387.005,3393.675,0.3863 +1750082700000,3393.695,3399.248,3392.948,3395.648,0.3315 +1750083000000,3395.548,3397.648,3390.735,3396.315,0.2661 +1750083300000,3396.295,3398.615,3393.448,3395.955,0.2319 +1750083600000,3395.995,3397.248,3392.475,3395.055,0.2318 +1750083900000,3395.025,3396.248,3391.298,3391.648,0.2173 +1750084200000,3391.745,3393.798,3389.489,3393.105,0.2597 +1750084500000,3393.155,3395.545,3391.035,3391.545,0.206 +1750084800000,3391.565,3395.255,3391.565,3394.935,0.196 +1750085100000,3394.965,3397.445,3393.105,3396.548,0.2014 +1750085400000,3396.465,3398.565,3395.555,3396.105,0.1635 +1750085700000,3396.085,3397.545,3395.595,3396.765,0.1435 +1750086000000,3396.855,3400.475,3396.855,3400.145,0.1655 +1750086300000,3400.148,3403.275,3398.908,3401.035,0.1645 +1750086600000,3400.995,3402.225,3399.265,3400.765,0.1231 +1750086900000,3400.765,3402.648,3399.825,3400.045,0.0974 +1750087200000,3400.015,3401.948,3399.995,3401.655,0.0824 +1750087500000,3401.705,3405.095,3401.645,3404.305,0.1689 +1750087800000,3404.305,3405.225,3403.065,3405.025,0.1232 +1750088100000,3405.025,3405.415,3402.805,3404.345,0.1336 +1750088400000,3404.315,3404.648,3403.348,3403.548,0.1214 +1750088700000,3403.648,3404.905,3401.948,3402.748,0.1729 +1750089000000,3402.465,3403.415,3400.625,3403.355,0.1146 +1750089300000,3403.355,3405.448,3402.898,3404.375,0.1759 +1750089600000,3404.375,3404.848,3401.935,3403.155,0.1135 +1750089900000,3403.125,3403.845,3401.865,3403.305,0.0826 +1750090200000,3403.345,3403.805,3399.575,3400.615,0.1105 +1750090500000,3400.555,3400.775,3398.975,3400.775,0.0795 +1750090800000,3400.775,3400.955,3397.285,3398.665,0.0909 +1750091100000,3398.685,3400.698,3398.235,3399.698,0.0972 +1750091400000,3399.715,3399.995,3398.625,3399.505,0.0656 +1750091700000,3399.485,3400.085,3398.535,3398.965,0.0639 +1750092000000,3398.965,3400.615,3398.935,3399.948,0.0781 +1750092300000,3400.025,3400.265,3398.465,3399.235,0.0568 +1750092600000,3399.265,3399.845,3398.745,3399.575,0.05 +1750092900000,3399.435,3400.185,3398.985,3399.148,0.0412 +1750093200000,3399.125,3400.115,3398.005,3398.425,0.0665 +1750093500000,3398.465,3398.975,3397.265,3398.085,0.0649 +1750093800000,3397.975,3398.798,3396.935,3398.598,0.0714 +1750094100000,3398.598,3399.515,3397.755,3398.005,0.0627 +1750094400000,3397.998,3399.065,3396.448,3396.948,0.0842 +1750094700000,3397.048,3398.348,3396.348,3397.648,0.1198 +1750095000000,3397.648,3398.048,3393.398,3393.798,0.1112 +1750095300000,3393.698,3395.098,3392.855,3393.498,0.0845 +1750095600000,3393.598,3393.998,3390.885,3393.125,0.0784 +1750095900000,3393.095,3393.225,3391.015,3391.698,0.0724 +1750096200000,3391.698,3393.298,3391.548,3392.835,0.0625 +1750096500000,3392.898,3393.085,3391.995,3392.415,0.0514 +1750096800000,3392.365,3393.885,3391.455,3392.145,0.0599 +1750097100000,3392.125,3392.655,3389.845,3391.348,0.0656 +1750097400000,3391.375,3392.685,3390.915,3390.965,0.0508 +1750097700000,3391.005,3391.375,3388.995,3389.545,0.0655 +1750098000000,3389.635,3389.998,3387.725,3387.955,0.0628 +1750098300000,3387.955,3390.005,3387.735,3389.705,0.0698 +1750098600000,3389.698,3390.605,3389.445,3389.645,0.052 +1750098900000,3389.725,3390.145,3389.198,3389.965,0.0401 +1750099200000,3390.015,3390.015,3388.765,3388.955,0.0461 +1750099500000,3388.995,3389.255,3386.498,3388.075,0.0606 +1750099800000,3388.045,3388.295,3386.965,3387.755,0.0507 +1750100100000,3387.805,3388.205,3383.805,3385.165,0.0988 +1750100400000,3385.335,3385.545,3383.075,3384.705,0.1245 +1750100700000,3384.705,3385.835,3382.905,3383.055,0.0862 +1750101000000,3383.145,3384.755,3383.075,3383.915,0.1087 +1750101300000,3383.855,3384.485,3382.688,3382.925,0.1092 +1750101600000,3382.955,3384.795,3382.665,3383.455,0.1062 +1750101900000,3383.455,3384.775,3382.875,3384.545,0.1064 +1750102200000,3384.545,3387.145,3383.035,3387.125,0.1184 +1750102500000,3387.125,3387.635,3386.525,3387.285,0.1663 +1750102800000,3387.298,3387.585,3385.098,3386.245,0.1689 +1750103100000,3386.245,3386.648,3385.785,3386.548,0.1218 +1750103400000,3386.695,3388.348,3386.248,3387.175,0.1622 +1750103700000,3387.139,3387.139,3383.295,3383.885,0.1913 +1750104000000,3383.745,3384.715,3383.275,3384.265,0.0617 +1750104300000,3384.245,3384.915,3383.445,3384.185,0.0332 +1750104600000,3384.215,3384.555,3383.175,3384.495,0.0422 +1750104900000,3384.465,3385.055,3383.825,3384.715,0.0381 +1750105200000,3384.695,3384.895,3383.975,3384.375,0.0266 +1750105500000,3384.365,3385.095,3384.145,3384.535,0.0242 +1750105800000,3384.535,3385.245,3384.395,3384.885,0.0273 +1750106100000,3384.855,3385.915,3384.855,3385.295,0.0372 +1750106400000,3385.275,3385.475,3383.505,3383.635,0.0434 +1750106700000,3383.665,3384.235,3383.398,3383.698,0.0236 +1750107000000,3383.498,3384.548,3383.345,3384.348,0.0411 +1750107300000,3384.348,3385.398,3383.465,3383.485,0.0422 +1750111200000,3386.825,3389.248,3384.788,3388.148,0.0966 +1750111500000,3388.148,3388.518,3386.848,3386.878,0.0501 +1750111800000,3387.048,3387.748,3386.548,3387.548,0.0284 +1750112100000,3387.548,3388.748,3387.348,3387.748,0.0272 +1750112400000,3387.948,3388.348,3387.535,3387.848,0.0155 +1750112700000,3387.948,3389.048,3387.498,3387.498,0.0414 +1750113000000,3387.498,3390.198,3386.425,3390.098,0.0975 +1750113300000,3390.098,3393.048,3389.515,3392.688,0.1034 +1750113600000,3392.658,3394.215,3392.608,3393.648,0.0832 +1750113900000,3393.675,3397.998,3392.448,3397.398,0.1523 +1750114200000,3397.498,3398.248,3394.185,3394.998,0.0936 +1750114500000,3394.998,3396.048,3394.598,3395.348,0.0518 +1750114800000,3395.255,3396.398,3393.928,3395.698,0.0872 +1750115100000,3395.595,3396.698,3394.198,3395.475,0.0617 +1750115400000,3395.448,3395.848,3393.788,3394.498,0.0611 +1750115700000,3394.498,3395.965,3392.805,3395.905,0.0592 +1750116000000,3395.965,3398.055,3394.435,3397.175,0.0633 +1750116300000,3397.198,3398.575,3396.385,3398.515,0.0669 +1750116600000,3398.555,3400.025,3396.148,3397.148,0.1057 +1750116900000,3397.148,3397.748,3394.385,3396.598,0.08 +1750117200000,3396.598,3396.798,3393.415,3393.848,0.0881 +1750117500000,3393.848,3397.448,3392.728,3395.798,0.1314 +1750117800000,3395.728,3399.948,3395.728,3399.785,0.1121 +1750118100000,3399.625,3402.655,3399.055,3402.598,0.1261 +1750118400000,3402.635,3402.695,3396.998,3399.695,0.1912 +1750118700000,3399.675,3402.275,3398.848,3400.655,0.0975 +1750119000000,3400.625,3402.445,3400.555,3401.595,0.0868 +1750119300000,3401.615,3401.685,3397.415,3398.475,0.1121 +1750119600000,3398.535,3400.475,3397.425,3398.215,0.1893 +1750119900000,3398.185,3400.275,3396.945,3399.055,0.0967 +1750120200000,3399.095,3401.875,3399.095,3401.648,0.0968 +1750120500000,3401.648,3403.098,3400.548,3400.848,0.1176 +1750120800000,3400.848,3400.848,3399.298,3399.648,0.0832 +1750121100000,3399.648,3400.248,3396.615,3397.048,0.0913 +1750121400000,3397.148,3397.148,3393.915,3394.905,0.1361 +1750121700000,3394.875,3395.315,3391.335,3394.055,0.1331 +1750122000000,3394.125,3398.795,3394.055,3398.555,0.2174 +1750122300000,3398.555,3399.565,3397.865,3399.005,0.1188 +1750122600000,3398.985,3402.285,3398.375,3400.335,0.1053 +1750122900000,3400.165,3401.748,3399.175,3401.298,0.1525 +1750123200000,3401.198,3401.298,3399.225,3400.298,0.0859 +1750123500000,3400.198,3400.698,3398.775,3399.365,0.112 +1750123800000,3399.275,3400.555,3396.215,3399.955,0.2114 +1750124100000,3399.885,3401.235,3399.205,3399.715,0.1175 +1750124400000,3399.695,3400.605,3399.275,3399.558,0.111 +1750124700000,3399.535,3399.558,3394.985,3395.145,0.2025 +1750125000000,3395.129,3395.298,3392.998,3393.648,0.1526 +1750125300000,3393.848,3395.145,3393.448,3393.535,0.0841 +1750125600000,3393.535,3396.085,3393.185,3394.058,0.1468 +1750125900000,3394.058,3394.995,3389.735,3394.895,0.155 +1750126200000,3394.895,3397.175,3394.605,3395.375,0.1064 +1750126500000,3395.175,3397.598,3393.748,3396.698,0.1087 +1750126800000,3396.598,3397.048,3395.298,3396.398,0.0869 +1750127100000,3396.198,3397.548,3396.198,3397.055,0.1044 +1750127400000,3397.248,3398.248,3397.095,3397.598,0.1176 +1750127700000,3397.598,3398.198,3396.455,3396.555,0.1354 +1750128000000,3396.535,3400.085,3396.435,3399.575,0.0739 +1750128300000,3399.505,3400.215,3398.755,3399.435,0.0721 +1750128600000,3399.415,3399.455,3393.448,3393.598,0.1924 +1750128900000,3393.585,3394.745,3388.285,3389.755,0.197 +1750129200000,3389.748,3392.355,3388.148,3388.148,0.1305 +1750129500000,3388.148,3388.695,3383.848,3385.355,0.2271 +1750129800000,3385.405,3386.105,3380.125,3384.635,0.2263 +1750130100000,3384.585,3384.675,3380.575,3380.635,0.1749 +1750130400000,3380.615,3382.048,3373.235,3377.535,0.261 +1750130700000,3377.605,3385.545,3377.605,3385.385,0.1561 +1750131000000,3385.345,3387.355,3383.448,3386.775,0.1596 +1750131300000,3386.798,3387.398,3386.205,3386.455,0.1727 +1750131600000,3386.455,3387.105,3384.855,3385.995,0.0997 +1750131900000,3386.025,3386.355,3383.435,3383.885,0.0781 +1750132200000,3383.925,3384.545,3383.048,3384.435,0.0835 +1750132500000,3384.265,3387.848,3384.155,3387.348,0.0798 +1750132800000,3387.365,3389.215,3386.835,3388.835,0.1048 +1750133100000,3388.815,3389.535,3387.485,3387.648,0.1965 +1750133400000,3387.665,3389.425,3387.575,3389.245,0.0588 +1750133700000,3389.275,3390.465,3387.848,3388.395,0.096 +1750134000000,3388.485,3389.148,3387.598,3387.875,0.112 +1750134300000,3387.848,3389.145,3387.755,3388.865,0.049 +1750134600000,3388.945,3391.298,3388.945,3390.885,0.1281 +1750134900000,3390.885,3391.228,3389.498,3390.755,0.1703 +1750135200000,3390.755,3391.645,3389.905,3391.548,0.1441 +1750135500000,3391.628,3395.025,3391.438,3394.855,0.1785 +1750135800000,3394.835,3396.065,3393.205,3394.348,0.097 +1750136100000,3394.248,3394.248,3392.545,3393.748,0.0773 +1750136400000,3393.748,3394.648,3392.245,3392.405,0.1712 +1750136700000,3392.405,3393.955,3392.248,3392.248,0.0952 +1750137000000,3392.248,3393.448,3391.305,3392.405,0.0732 +1750137300000,3392.425,3393.025,3391.415,3391.845,0.1572 +1750137600000,3391.825,3393.775,3391.575,3392.865,0.0769 +1750137900000,3392.975,3393.745,3392.205,3393.298,0.1142 +1750138200000,3393.298,3393.598,3390.395,3391.575,0.2631 +1750138500000,3391.485,3393.175,3391.285,3392.545,0.1066 +1750138800000,3392.515,3392.875,3391.375,3392.465,0.0617 +1750139100000,3392.505,3393.395,3391.075,3391.148,0.1291 +1750139400000,3391.148,3394.045,3390.775,3394.045,0.2029 +1750139700000,3394.045,3395.148,3392.148,3392.348,0.2836 +1750140000000,3392.348,3392.348,3387.655,3388.055,0.3343 +1750140300000,3388.105,3390.025,3386.985,3388.005,0.2486 +1750140600000,3387.985,3390.425,3387.115,3389.945,0.1611 +1750140900000,3389.965,3390.175,3388.115,3388.885,0.0812 +1750141200000,3388.805,3390.065,3388.515,3389.665,0.1026 +1750141500000,3389.605,3389.775,3386.685,3388.305,0.0823 +1750141800000,3388.305,3388.985,3386.675,3386.705,0.0863 +1750142100000,3386.748,3387.495,3386.135,3386.955,0.0746 +1750142400000,3386.895,3387.255,3380.805,3381.745,0.191 +1750142700000,3381.745,3386.685,3381.745,3386.635,0.1598 +1750143000000,3386.615,3387.995,3384.975,3386.295,0.1132 +1750143300000,3386.295,3386.745,3385.115,3385.285,0.0849 +1750143600000,3385.275,3387.785,3382.965,3387.475,0.1241 +1750143900000,3387.445,3389.248,3386.675,3386.965,0.108 +1750144200000,3386.935,3386.985,3385.055,3385.375,0.0906 +1750144500000,3385.395,3389.698,3384.675,3389.155,0.0789 +1750144800000,3389.148,3389.648,3388.265,3389.548,0.1603 +1750145100000,3389.515,3390.898,3386.995,3386.995,0.1617 +1750145400000,3387.015,3388.098,3384.695,3384.948,0.1327 +1750145700000,3384.948,3386.405,3384.105,3384.425,0.0865 +1750146000000,3384.435,3389.775,3384.375,3389.095,0.0731 +1750146300000,3389.095,3391.195,3387.735,3389.465,0.092 +1750146600000,3389.405,3391.715,3386.875,3386.875,0.0753 +1750146900000,3386.855,3389.675,3385.715,3387.605,0.0915 +1750147200000,3387.645,3388.465,3386.685,3386.905,0.0963 +1750147500000,3386.905,3387.105,3384.898,3384.998,0.0867 +1750147800000,3384.998,3386.345,3384.598,3386.265,0.0834 +1750148100000,3386.285,3387.135,3386.165,3386.348,0.0619 +1750148400000,3386.305,3387.198,3384.375,3384.865,0.0639 +1750148700000,3384.805,3386.198,3384.075,3385.798,0.0752 +1750149000000,3385.805,3386.348,3383.835,3384.698,0.0726 +1750149300000,3384.698,3386.105,3383.455,3384.345,0.0968 +1750149600000,3384.285,3384.905,3382.505,3383.125,0.0794 +1750149900000,3383.095,3383.795,3381.185,3382.448,0.089 +1750150200000,3382.548,3383.248,3379.105,3381.055,0.1261 +1750150500000,3380.719,3381.315,3377.365,3378.645,0.1711 +1750150800000,3378.548,3381.055,3377.008,3379.245,0.1291 +1750151100000,3379.245,3380.285,3375.445,3377.995,0.1345 +1750151400000,3378.075,3380.665,3377.245,3380.465,0.0894 +1750151700000,3380.445,3381.148,3379.235,3380.498,0.1163 +1750152000000,3380.498,3384.539,3379.998,3382.248,0.1641 +1750152300000,3382.248,3382.948,3379.245,3379.848,0.1182 +1750152600000,3379.848,3382.028,3378.735,3380.815,0.1136 +1750152900000,3380.785,3382.805,3379.575,3382.215,0.0915 +1750153200000,3382.215,3384.935,3381.755,3384.555,0.0937 +1750153500000,3384.505,3384.845,3380.175,3382.115,0.1031 +1750153800000,3382.105,3383.925,3381.865,3383.815,0.1353 +1750154100000,3383.775,3385.745,3383.085,3385.425,0.1101 +1750154400000,3385.505,3387.065,3385.145,3386.715,0.0844 +1750154700000,3386.745,3388.365,3386.355,3387.455,0.1009 +1750155000000,3387.515,3391.698,3387.235,3391.245,0.1108 +1750155300000,3391.298,3394.515,3391.128,3393.635,0.1675 +1750155600000,3393.995,3397.335,3393.005,3394.755,0.2196 +1750155900000,3394.815,3395.655,3393.285,3393.605,0.1586 +1750156200000,3393.665,3394.735,3392.625,3394.285,0.1136 +1750156500000,3394.325,3397.085,3393.745,3396.345,0.132 +1750156800000,3396.365,3398.595,3395.555,3395.805,0.1544 +1750157100000,3395.805,3396.725,3394.875,3396.635,0.1104 +1750157400000,3396.655,3396.655,3394.365,3395.295,0.0755 +1750157700000,3395.255,3398.585,3395.105,3397.985,0.0975 +1750158000000,3398.025,3399.185,3396.275,3399.105,0.0886 +1750158300000,3399.135,3399.275,3396.995,3397.505,0.0931 +1750158600000,3397.485,3399.948,3396.825,3398.075,0.1141 +1750158900000,3398.115,3398.175,3395.685,3395.945,0.0881 +1750159200000,3395.995,3396.365,3393.798,3393.898,0.119 +1750159500000,3393.998,3394.498,3392.505,3393.625,0.1252 +1750159800000,3393.645,3395.655,3393.645,3394.135,0.0807 +1750160100000,3394.248,3395.955,3392.075,3393.825,0.0951 +1750160400000,3393.875,3396.265,3393.385,3396.035,0.0893 +1750160700000,3396.015,3396.875,3394.335,3394.965,0.06 +1750161000000,3394.925,3394.925,3388.675,3391.275,0.1638 +1750161300000,3391.335,3392.548,3387.948,3388.348,0.1987 +1750161600000,3388.348,3388.348,3385.048,3385.455,0.2368 +1750161900000,3385.688,3387.298,3383.598,3386.265,0.167 +1750162200000,3386.265,3386.398,3384.435,3384.645,0.132 +1750162500000,3384.645,3386.205,3383.515,3384.905,0.235 +1750162800000,3384.885,3388.098,3383.305,3387.798,0.2468 +1750163100000,3387.798,3388.095,3386.105,3387.635,0.1107 +1750163400000,3387.408,3390.445,3384.855,3389.915,0.2759 +1750163700000,3389.925,3391.345,3383.848,3387.298,0.26 +1750164000000,3387.298,3388.898,3384.235,3385.498,0.2497 +1750164300000,3385.515,3388.195,3384.298,3385.055,0.1734 +1750164600000,3385.025,3387.725,3383.468,3387.055,0.1484 +1750164900000,3386.955,3388.575,3384.955,3386.525,0.1579 +1750165200000,3386.605,3389.148,3385.648,3388.445,0.2275 +1750165500000,3388.498,3391.735,3387.825,3390.775,0.2165 +1750165800000,3390.835,3393.595,3389.615,3393.035,0.1494 +1750166100000,3393.075,3395.605,3393.015,3394.015,0.1359 +1750166400000,3394.075,3395.398,3393.005,3394.905,0.136 +1750166700000,3394.905,3395.835,3392.348,3393.248,0.1735 +1750167000000,3393.305,3397.275,3392.459,3396.598,0.2802 +1750167300000,3396.335,3396.725,3391.205,3394.298,0.2987 +1750167600000,3394.298,3396.798,3391.448,3395.298,0.2827 +1750167900000,3395.135,3395.348,3388.035,3389.585,0.3032 +1750168200000,3389.598,3391.898,3388.155,3391.448,0.1955 +1750168500000,3391.395,3392.948,3389.865,3390.385,0.2022 +1750168800000,3390.325,3391.748,3387.745,3387.948,0.2801 +1750169100000,3387.948,3389.493,3384.238,3388.665,0.2752 +1750169400000,3388.685,3390.455,3385.265,3385.795,0.2029 +1750169700000,3385.735,3387.625,3383.955,3387.098,0.1565 +1750170000000,3387.145,3387.648,3385.648,3386.298,0.1301 +1750170300000,3386.298,3386.398,3380.178,3383.695,0.2475 +1750170600000,3383.665,3383.665,3374.225,3375.498,0.3924 +1750170900000,3375.498,3376.198,3365.835,3371.435,0.3921 +1750171200000,3371.435,3376.495,3368.918,3375.348,0.3103 +1750171500000,3375.465,3379.065,3373.375,3378.725,0.2351 +1750171800000,3378.695,3383.705,3377.285,3383.675,0.2151 +1750172100000,3383.725,3386.405,3382.685,3384.785,0.1742 +1750172400000,3384.775,3385.945,3383.795,3384.465,0.1486 +1750172700000,3384.445,3388.075,3383.865,3386.205,0.1339 +1750173000000,3386.005,3386.768,3384.358,3384.948,0.1441 +1750173300000,3384.948,3386.965,3384.198,3385.515,0.122 +1750173600000,3385.475,3386.398,3383.348,3383.598,0.1522 +1750173900000,3383.335,3384.298,3379.245,3380.945,0.1824 +1750174200000,3380.915,3381.755,3377.545,3381.748,0.1223 +1750174500000,3381.695,3382.375,3377.255,3377.635,0.1128 +1750174800000,3377.665,3378.585,3376.195,3377.598,0.0978 +1750175100000,3377.585,3378.525,3373.795,3374.198,0.1397 +1750175400000,3374.198,3375.698,3372.178,3374.248,0.156 +1750175700000,3374.348,3379.298,3374.348,3379.098,0.1522 +1750176000000,3379.198,3381.148,3378.728,3379.548,0.1252 +1750176300000,3379.448,3381.298,3377.348,3379.415,0.1429 +1750176600000,3379.455,3379.735,3376.448,3378.435,0.1159 +1750176900000,3378.435,3379.335,3376.535,3379.065,0.1082 +1750177200000,3379.035,3381.635,3377.365,3380.375,0.0963 +1750177500000,3380.335,3382.448,3380.265,3381.458,0.112 +1750177800000,3381.445,3382.265,3379.965,3381.298,0.0967 +1750178100000,3381.145,3381.765,3380.648,3381.475,0.077 +1750178400000,3381.455,3383.698,3380.515,3381.975,0.0899 +1750178700000,3381.998,3383.485,3379.798,3383.095,0.1873 +1750179000000,3383.075,3385.845,3382.378,3382.635,0.1375 +1750179300000,3382.655,3384.565,3381.905,3382.735,0.0959 +1750179600000,3382.735,3383.925,3380.998,3381.695,0.0871 +1750179900000,3381.715,3384.685,3381.445,3384.045,0.0773 +1750180200000,3384.015,3385.515,3382.475,3385.345,0.0853 +1750180500000,3385.365,3389.915,3385.355,3388.298,0.1559 +1750180800000,3388.198,3390.448,3387.765,3388.998,0.1713 +1750181100000,3388.998,3390.455,3387.595,3388.135,0.1204 +1750181400000,3388.135,3390.575,3388.055,3390.345,0.0865 +1750181700000,3390.415,3390.885,3388.515,3389.605,0.0769 +1750182000000,3389.685,3390.898,3389.045,3390.898,0.0816 +1750182300000,3390.595,3390.998,3387.945,3390.148,0.1662 +1750182600000,3390.148,3391.115,3388.095,3388.605,0.1097 +1750182900000,3388.635,3390.415,3387.785,3390.155,0.0783 +1750183200000,3390.335,3390.525,3389.415,3390.248,0.0838 +1750183500000,3390.085,3391.198,3389.835,3390.248,0.1014 +1750183800000,3390.248,3391.148,3389.145,3389.798,0.0908 +1750184100000,3389.898,3391.098,3389.465,3389.748,0.1122 +1750184400000,3389.748,3391.598,3389.505,3391.318,0.0851 +1750184700000,3391.398,3392.298,3388.515,3388.998,0.149 +1750185000000,3388.998,3390.198,3388.465,3389.848,0.086 +1750185300000,3389.648,3390.748,3388.918,3390.198,0.0657 +1750185600000,3390.198,3391.098,3388.778,3389.248,0.0809 +1750185900000,3389.348,3389.348,3385.405,3385.605,0.1199 +1750186200000,3385.898,3386.298,3383.698,3383.698,0.0881 +1750186500000,3383.698,3384.598,3382.218,3382.655,0.1187 +1750186800000,3382.835,3384.375,3382.265,3384.075,0.1388 +1750187100000,3384.048,3384.895,3383.565,3383.955,0.0894 +1750187400000,3383.955,3385.098,3383.695,3384.975,0.0825 +1750187700000,3385.055,3385.348,3383.698,3384.875,0.0568 +1750188000000,3384.855,3384.855,3382.235,3383.215,0.078 +1750188300000,3383.195,3384.405,3383.015,3384.355,0.0526 +1750188600000,3384.355,3386.265,3383.985,3384.455,0.0658 +1750188900000,3384.455,3385.398,3383.115,3385.198,0.0589 +1750189200000,3385.215,3385.398,3383.975,3384.575,0.0709 +1750189500000,3384.615,3385.548,3384.245,3384.915,0.0592 +1750189800000,3384.759,3385.348,3382.925,3382.998,0.0846 +1750190100000,3383.285,3386.198,3382.955,3385.525,0.1342 +1750190400000,3385.495,3386.585,3383.965,3384.455,0.0501 +1750190700000,3384.405,3384.825,3383.795,3384.345,0.0287 +1750191000000,3384.375,3384.455,3383.525,3383.998,0.0398 +1750191300000,3383.945,3384.735,3383.398,3384.548,0.0432 +1750191600000,3384.548,3385.065,3384.085,3384.995,0.0331 +1750191900000,3385.085,3387.025,3384.965,3386.145,0.0282 +1750192200000,3386.135,3386.135,3384.995,3385.235,0.0183 +1750192500000,3385.139,3386.425,3385.095,3386.355,0.02 +1750192800000,3386.315,3386.498,3385.898,3386.255,0.0184 +1750193100000,3386.348,3389.925,3386.165,3389.855,0.0342 +1750193400000,3389.855,3390.195,3387.488,3387.848,0.0435 +1750193700000,3387.779,3389.098,3387.385,3387.385,0.0619 +1750197600000,3389.698,3395.998,3389.568,3395.325,0.1144 +1750197900000,3395.355,3395.675,3392.625,3392.898,0.0726 +1750198200000,3392.865,3393.398,3392.215,3393.348,0.0576 +1750198500000,3393.285,3394.398,3392.198,3393.225,0.053 +1750198800000,3393.198,3393.798,3392.228,3392.615,0.0587 +1750199100000,3392.615,3392.615,3391.898,3392.198,0.054 +1750199400000,3392.198,3393.258,3390.025,3390.198,0.1473 +1750199700000,3390.208,3391.378,3389.295,3389.485,0.1172 +1750200000000,3389.455,3391.098,3389.415,3390.798,0.0625 +1750200300000,3390.735,3391.298,3390.198,3390.698,0.0569 +1750200600000,3390.768,3391.108,3389.898,3389.998,0.051 +1750200900000,3389.998,3390.758,3388.505,3388.518,0.0824 +1750201200000,3388.755,3390.028,3388.755,3388.865,0.0966 +1750201500000,3388.868,3390.045,3388.378,3389.828,0.0768 +1750201800000,3389.745,3389.948,3388.718,3389.628,0.0796 +1750202100000,3389.628,3389.818,3389.008,3389.428,0.0635 +1750202400000,3389.405,3389.945,3388.785,3389.218,0.0417 +1750202700000,3389.108,3389.665,3388.655,3389.665,0.0363 +1750203000000,3389.635,3389.738,3388.395,3388.435,0.0467 +1750203300000,3388.405,3389.125,3387.915,3388.635,0.0339 +1750203600000,3388.685,3388.685,3384.798,3385.275,0.0949 +1750203900000,3385.275,3386.495,3384.775,3385.725,0.0414 +1750204200000,3385.695,3387.725,3385.615,3387.225,0.0517 +1750204500000,3387.225,3388.055,3386.315,3387.155,0.0486 +1750204800000,3387.098,3387.098,3385.605,3385.625,0.0643 +1750205100000,3385.605,3388.645,3384.635,3386.935,0.1339 +1750205400000,3386.915,3386.965,3383.085,3383.525,0.0815 +1750205700000,3383.448,3384.648,3382.748,3384.648,0.0906 +1750206000000,3384.648,3385.198,3383.715,3385.005,0.0862 +1750206300000,3384.898,3385.205,3383.218,3384.398,0.0733 +1750206600000,3384.335,3385.598,3383.648,3383.675,0.1675 +1750206900000,3383.675,3385.015,3382.975,3384.675,0.2539 +1750207200000,3384.669,3386.148,3384.348,3386.055,0.2946 +1750207500000,3386.049,3387.348,3385.775,3387.165,0.2921 +1750207800000,3387.245,3387.918,3384.748,3385.155,0.2429 +1750208100000,3385.325,3386.885,3383.915,3385.548,0.1406 +1750208400000,3385.548,3387.698,3384.845,3385.198,0.2484 +1750208700000,3385.198,3386.155,3384.005,3384.148,0.1949 +1750209000000,3384.048,3384.748,3382.198,3383.735,0.1826 +1750209300000,3383.845,3385.065,3382.605,3383.825,0.08 +1750209600000,3383.775,3386.175,3383.775,3385.425,0.0753 +1750209900000,3385.455,3387.448,3385.405,3387.348,0.0917 +1750210200000,3387.448,3388.398,3386.135,3386.698,0.1807 +1750210500000,3386.698,3386.698,3383.698,3383.898,0.1806 +1750210800000,3383.845,3384.198,3379.785,3379.985,0.2307 +1750211100000,3380.075,3382.035,3378.898,3381.625,0.1051 +1750211400000,3382.045,3382.775,3380.098,3380.298,0.1063 +1750211700000,3380.298,3382.598,3378.515,3378.775,0.2023 +1750212000000,3378.625,3378.675,3374.698,3375.748,0.2277 +1750212300000,3375.848,3376.948,3374.255,3374.695,0.2276 +1750212600000,3374.648,3375.885,3373.975,3374.765,0.2662 +1750212900000,3374.725,3375.465,3372.955,3374.248,0.1421 +1750213200000,3374.248,3375.155,3373.715,3374.415,0.0901 +1750213500000,3374.365,3375.725,3372.875,3373.205,0.1696 +1750213800000,3373.205,3374.015,3370.345,3373.935,0.1834 +1750214100000,3373.955,3375.205,3373.725,3375.205,0.0905 +1750214400000,3375.155,3376.845,3374.815,3376.048,0.105 +1750214700000,3376.048,3377.248,3375.848,3377.148,0.1445 +1750215000000,3377.065,3378.805,3376.095,3378.635,0.115 +1750215300000,3378.635,3379.495,3377.948,3379.148,0.0897 +1750215600000,3379.165,3380.995,3379.048,3380.605,0.0862 +1750215900000,3380.625,3383.215,3380.055,3382.798,0.1448 +1750216200000,3382.798,3384.115,3382.075,3383.945,0.1123 +1750216500000,3383.985,3384.515,3383.348,3384.135,0.084 +1750216800000,3384.105,3385.515,3383.455,3385.355,0.0955 +1750217100000,3385.355,3385.895,3384.535,3384.695,0.0989 +1750217400000,3384.655,3387.785,3384.625,3387.305,0.1049 +1750217700000,3387.298,3388.595,3387.298,3388.365,0.0843 +1750218000000,3388.395,3390.148,3387.848,3388.948,0.091 +1750218300000,3388.955,3389.675,3387.198,3389.265,0.0774 +1750218600000,3389.398,3390.815,3389.398,3390.298,0.0667 +1750218900000,3390.298,3391.305,3389.098,3390.775,0.0771 +1750219200000,3390.805,3391.168,3389.225,3389.685,0.1055 +1750219500000,3389.625,3392.255,3389.365,3392.105,0.089 +1750219800000,3392.165,3392.695,3391.298,3391.765,0.091 +1750220100000,3391.748,3393.285,3391.455,3392.605,0.0671 +1750220400000,3392.625,3393.975,3392.475,3393.698,0.0608 +1750220700000,3393.555,3394.965,3392.525,3394.775,0.0719 +1750221000000,3394.795,3396.448,3393.965,3394.655,0.2004 +1750221300000,3394.725,3397.035,3394.275,3395.848,0.1026 +1750221600000,3395.948,3397.515,3395.648,3397.195,0.0918 +1750221900000,3397.248,3399.845,3394.605,3394.925,0.2429 +1750222200000,3394.965,3396.855,3393.945,3395.965,0.1321 +1750222500000,3395.945,3396.865,3394.855,3394.975,0.0632 +1750222800000,3394.995,3395.445,3392.265,3394.825,0.1134 +1750223100000,3394.875,3394.875,3393.485,3393.625,0.0464 +1750223400000,3393.625,3393.915,3392.285,3393.205,0.0924 +1750223700000,3393.198,3394.398,3392.198,3394.198,0.0945 +1750224000000,3394.115,3394.398,3392.298,3393.065,0.1394 +1750224300000,3393.085,3393.405,3391.445,3392.045,0.0946 +1750224600000,3392.065,3392.375,3385.865,3388.835,0.3166 +1750224900000,3388.915,3390.545,3383.965,3386.415,0.3204 +1750225200000,3386.445,3387.898,3385.155,3387.425,0.1721 +1750225500000,3387.398,3388.495,3386.135,3387.765,0.1509 +1750225800000,3387.965,3388.048,3385.998,3386.078,0.1345 +1750226100000,3386.159,3387.265,3385.028,3386.215,0.1412 +1750226400000,3386.215,3386.515,3383.748,3384.725,0.2135 +1750226700000,3384.698,3385.905,3383.238,3385.825,0.1454 +1750227000000,3385.805,3386.115,3383.395,3383.998,0.1106 +1750227300000,3384.098,3384.698,3382.798,3382.998,0.1046 +1750227600000,3382.985,3385.255,3382.398,3382.998,0.1044 +1750227900000,3382.898,3383.298,3381.695,3382.225,0.1063 +1750228200000,3382.225,3383.225,3380.848,3382.325,0.1017 +1750228500000,3382.298,3383.548,3381.058,3381.198,0.1099 +1750228800000,3381.145,3382.148,3380,3380,0.1194 +1750229100000,3380,3382.145,3379.148,3382.065,0.0874 +1750229400000,3382.035,3385.348,3382.005,3384.215,0.1418 +1750229700000,3384.135,3384.865,3381.965,3382.148,0.1177 +1750230000000,3382.075,3382.448,3380.685,3381.428,0.1169 +1750230300000,3381.428,3383.455,3379.865,3383.225,0.1186 +1750230600000,3383.275,3383.848,3380.935,3381.365,0.0958 +1750230900000,3381.348,3383.065,3380.935,3382.948,0.1145 +1750231200000,3382.855,3382.855,3379.598,3380.248,0.1154 +1750231500000,3380.248,3381.448,3377.625,3378.135,0.1395 +1750231800000,3378.115,3380.725,3376.865,3380.615,0.0992 +1750232100000,3380.675,3383.355,3379.915,3383.195,0.0773 +1750232400000,3383.165,3384.285,3382.995,3383.745,0.1082 +1750232700000,3383.745,3384.735,3382.835,3383.295,0.0775 +1750233000000,3383.295,3385.165,3382.975,3384.805,0.0814 +1750233300000,3384.805,3385.898,3384.205,3385.695,0.1007 +1750233600000,3385.648,3388.205,3384.748,3386.905,0.1109 +1750233900000,3386.825,3387.805,3386.365,3386.898,0.0765 +1750234200000,3386.798,3388.105,3385.948,3385.948,0.0746 +1750234500000,3385.948,3386.315,3384.485,3385.705,0.0794 +1750234800000,3385.615,3387.165,3385.495,3387.065,0.0726 +1750235100000,3387.065,3387.905,3386.095,3386.895,0.0697 +1750235400000,3386.895,3387.265,3383.948,3384.605,0.0846 +1750235700000,3384.648,3385.445,3384.048,3384.148,0.0848 +1750236000000,3384.248,3384.298,3383.098,3383.798,0.0957 +1750236300000,3383.798,3385.398,3383.215,3385.198,0.1024 +1750236600000,3385.198,3385.198,3382.485,3383.098,0.1048 +1750236900000,3383.065,3384.065,3382.355,3383.348,0.1093 +1750237200000,3383.348,3385.148,3382.748,3384.148,0.0915 +1750237500000,3384.055,3385.348,3383.455,3384.648,0.0706 +1750237800000,3384.648,3385.315,3382.548,3382.548,0.0597 +1750238100000,3382.548,3382.548,3381.455,3382.255,0.0802 +1750238400000,3382.348,3383.375,3382.148,3383.065,0.0678 +1750238700000,3383.048,3384.148,3381.635,3381.755,0.0954 +1750239000000,3381.715,3382.348,3380.775,3381.048,0.1101 +1750239300000,3381.025,3381.498,3380.048,3381.098,0.0733 +1750239600000,3381.098,3381.648,3379.795,3381.248,0.0809 +1750239900000,3381.175,3381.448,3378.465,3379.185,0.1225 +1750240200000,3379.145,3379.725,3377.115,3377.698,0.1427 +1750240500000,3377.675,3378.405,3375.248,3377.915,0.1091 +1750240800000,3377.998,3379.348,3377.048,3378.598,0.0945 +1750241100000,3378.485,3379.348,3377.115,3378.105,0.1781 +1750241400000,3378.135,3379.005,3376.898,3378.765,0.1896 +1750241700000,3378.765,3379.175,3377.735,3377.798,0.066 +1750242000000,3377.735,3378.098,3376.298,3377.148,0.0927 +1750242300000,3377.265,3377.548,3376.148,3376.385,0.0836 +1750242600000,3376.435,3380.748,3375.435,3380.648,0.1156 +1750242900000,3380.645,3382.148,3379.445,3380.425,0.114 +1750243200000,3380.305,3381.648,3377.845,3378.198,0.1034 +1750243500000,3378.198,3378.298,3375.748,3376.275,0.1237 +1750243800000,3376.275,3378.485,3375.715,3377.848,0.0887 +1750244100000,3377.815,3380.648,3377.348,3380.048,0.1186 +1750244400000,3380.048,3381.248,3379.658,3380.248,0.0756 +1750244700000,3380.348,3382.155,3380.248,3381.848,0.0686 +1750245000000,3381.895,3382.348,3381.348,3381.448,0.0662 +1750245300000,3381.328,3382.815,3380.548,3382.815,0.0605 +1750245600000,3382.915,3384.385,3382.705,3383.855,0.0693 +1750245900000,3383.948,3385.655,3383.695,3385.565,0.1002 +1750246200000,3385.585,3386.905,3384.845,3385.585,0.085 +1750246500000,3385.585,3386.695,3383.345,3384.498,0.1401 +1750246800000,3384.505,3384.598,3381.325,3381.335,0.1228 +1750247100000,3381.315,3385.045,3380.048,3384.348,0.1926 +1750247400000,3384.355,3385.665,3383.425,3384.398,0.1103 +1750247700000,3384.398,3384.765,3378.745,3381.915,0.175 +1750248000000,3381.885,3384.515,3381.505,3383.979,0.1631 +1750248300000,3383.999,3385.055,3381.768,3384.915,0.1653 +1750248600000,3384.895,3385.635,3383.415,3384.115,0.1408 +1750248900000,3384.145,3385.948,3382.805,3385.125,0.19 +1750249200000,3385.165,3387.455,3385.165,3387.335,0.1278 +1750249500000,3387.398,3387.755,3386.055,3386.225,0.0704 +1750249800000,3386.375,3389.645,3385.215,3388.375,0.1675 +1750250100000,3388.375,3389.155,3385.888,3386.658,0.2263 +1750250400000,3386.658,3389.345,3386.589,3388.845,0.1767 +1750250700000,3388.815,3388.815,3385.645,3387.198,0.1242 +1750251000000,3387.175,3387.385,3384.648,3385.388,0.1329 +1750251300000,3385.315,3387.125,3385.315,3386.485,0.0964 +1750251600000,3386.505,3389.175,3385.368,3388.105,0.1484 +1750251900000,3388.105,3389.985,3388.105,3389.775,0.1127 +1750252200000,3389.795,3391.698,3389.585,3390.898,0.113 +1750252500000,3390.865,3392.285,3390.398,3390.785,0.1251 +1750252800000,3390.885,3392.565,3390.385,3390.795,0.1081 +1750253100000,3390.825,3395.225,3390.755,3394.995,0.1112 +1750253400000,3395.035,3396.648,3391.615,3393.055,0.2414 +1750253700000,3393.015,3395.198,3392.835,3394.698,0.2376 +1750254000000,3394.698,3395.598,3392.048,3392.548,0.2023 +1750254300000,3392.465,3393.248,3389.698,3391.098,0.1901 +1750254600000,3391.005,3392.648,3389.545,3391.098,0.2034 +1750254900000,3391.105,3393.475,3391.005,3391.998,0.1761 +1750255200000,3391.998,3392.198,3385.925,3389.305,0.7143 +1750255500000,3389.355,3390.348,3385.208,3386.098,0.2911 +1750255800000,3386.035,3387.798,3383.575,3384.735,0.2947 +1750256100000,3384.885,3386.848,3380.848,3381.248,0.332 +1750256400000,3381.245,3381.448,3373.545,3378.098,0.4867 +1750256700000,3378.045,3383.285,3376.348,3382.348,0.3001 +1750257000000,3382.255,3388.385,3382.255,3386.495,0.2426 +1750257300000,3386.465,3387.445,3384.725,3385.805,0.1865 +1750257600000,3385.735,3388.655,3384.745,3387.355,0.2326 +1750257900000,3387.355,3389.948,3386.845,3389.155,0.1475 +1750258200000,3389.148,3389.875,3385.185,3386.075,0.1587 +1750258500000,3386.045,3386.748,3385.005,3386.635,0.1554 +1750258800000,3386.645,3389.135,3386.098,3388.125,0.1362 +1750259100000,3388.125,3388.195,3385.605,3386.175,0.0888 +1750259400000,3386.155,3387.748,3385.198,3385.455,0.2089 +1750259700000,3385.515,3385.748,3381.085,3385.195,0.1901 +1750260000000,3385.225,3388.848,3384.395,3388.748,0.1525 +1750260300000,3388.805,3388.805,3387.098,3387.155,0.1829 +1750260600000,3387.035,3388.305,3386.715,3387.498,0.1597 +1750260900000,3387.498,3388.705,3387.035,3388.305,0.1383 +1750261200000,3388.298,3388.735,3386.298,3387.798,0.1935 +1750261500000,3387.798,3390.398,3387.525,3390.298,0.1727 +1750261800000,3390.265,3391.445,3389.898,3390.955,0.1693 +1750262100000,3391.048,3392.648,3390.448,3392.535,0.1479 +1750262400000,3392.485,3394.498,3392.265,3392.615,0.2099 +1750262700000,3392.605,3392.815,3390.305,3390.975,0.1151 +1750263000000,3390.965,3391.255,3390.225,3390.348,0.1093 +1750263300000,3390.348,3392.175,3389.735,3391.855,0.109 +1750263600000,3391.855,3391.985,3390.048,3391.095,0.0771 +1750263900000,3391.065,3392.445,3389.915,3392.085,0.0883 +1750264200000,3392.135,3393.015,3391.795,3392.005,0.0882 +1750264500000,3391.975,3392.245,3390.898,3391.335,0.0908 +1750264800000,3391.435,3391.998,3391.105,3391.525,0.0968 +1750265100000,3391.525,3392.185,3391.298,3392.015,0.0992 +1750265400000,3392.045,3392.255,3391.045,3391.148,0.0998 +1750265700000,3391.148,3391.965,3390.605,3390.745,0.1258 +1750266000000,3390.745,3390.875,3389.255,3389.475,0.1335 +1750266300000,3389.365,3389.595,3388.715,3389.248,0.0961 +1750266600000,3389.255,3390.998,3388.975,3390.105,0.0797 +1750266900000,3390.005,3390.198,3388.685,3389.345,0.0689 +1750267200000,3389.405,3389.598,3388.248,3389.495,0.0883 +1750267500000,3389.595,3390.195,3389.075,3389.475,0.1065 +1750267800000,3389.455,3389.455,3388.448,3388.548,0.1072 +1750268100000,3388.548,3388.548,3386.495,3386.915,0.1114 +1750268400000,3386.998,3386.998,3385.798,3386.098,0.1164 +1750268700000,3386.098,3387.148,3385.698,3386.948,0.129 +1750269000000,3386.948,3387.348,3385.125,3386.048,0.123 +1750269300000,3386.048,3386.648,3384.068,3384.708,0.1245 +1750269600000,3384.768,3393.198,3384.535,3387.115,0.2981 +1750269900000,3386.865,3395.598,3385.748,3393.915,0.2793 +1750270200000,3394.015,3394.235,3390.348,3391.895,0.2106 +1750270500000,3391.948,3394.785,3391.359,3391.465,0.1634 +1750270800000,3391.515,3393.015,3387.148,3388.985,0.1682 +1750271100000,3389.015,3391.465,3386.448,3390.798,0.1483 +1750271400000,3390.815,3392.235,3387.525,3389.848,0.1325 +1750271700000,3389.848,3391.245,3387.845,3389.945,0.1561 +1750272000000,3389.925,3390.898,3385.185,3387.185,0.2591 +1750272300000,3387.175,3387.175,3381.085,3381.898,0.3152 +1750272600000,3381.998,3382.598,3378.779,3379.855,0.3086 +1750272900000,3379.815,3380.398,3378.148,3378.875,0.3506 +1750273200000,3378.869,3378.975,3374.085,3376.515,0.3737 +1750273500000,3376.498,3378.655,3373.048,3375.598,0.3265 +1750273800000,3375.598,3378.689,3368.315,3372.055,0.3785 +1750274100000,3372.148,3376.335,3371.875,3373.665,0.295 +1750274400000,3373.855,3374.875,3369.905,3370.629,0.2828 +1750274700000,3370.545,3371.435,3365.075,3365.105,0.3331 +1750275000000,3365.155,3374.435,3362.705,3373.245,0.317 +1750275300000,3373.245,3374.285,3370.715,3373.085,0.2139 +1750275600000,3373.005,3374.445,3369.498,3369.625,0.2166 +1750275900000,3369.835,3369.835,3364.005,3365.295,0.2413 +1750276200000,3365.295,3368.075,3364.475,3367.095,0.2183 +1750276500000,3367.105,3367.798,3364.235,3366.598,0.2417 +1750276800000,3366.598,3368.775,3365.448,3367.365,0.1387 +1750277100000,3367.248,3367.248,3364.748,3366.298,0.1144 +1750277400000,3366.235,3366.235,3362.355,3364.455,0.1076 +1750277700000,3364.455,3365.455,3363.305,3364.825,0.0805 +1750278000000,3364.825,3366.745,3364.665,3365.375,0.077 +1750278300000,3365.385,3366.065,3364.289,3365.015,0.0729 +1750278600000,3365.015,3365.725,3364.325,3364.405,0.0864 +1750278900000,3364.399,3366.055,3364.198,3365.535,0.077 +1750279200000,3365.535,3369.235,3365.535,3366.798,0.096 +1750279500000,3366.715,3367.115,3364.625,3367.115,0.1013 +1750279800000,3367.215,3368.575,3367.048,3368.175,0.0725 +1750280100000,3368.285,3369.465,3368.125,3368.845,0.0791 +1750284000000,3369.445,3373.685,3369.445,3371.005,0.0599 +1750284300000,3370.998,3374.128,3370.105,3373.908,0.0766 +1750284600000,3373.928,3375.085,3373.385,3374.285,0.0467 +1750284900000,3374.235,3376.935,3373.885,3376.325,0.045 +1750285200000,3376.275,3379.598,3374.898,3374.898,0.0786 +1750285500000,3374.898,3376.385,3373.215,3374.865,0.0817 +1750285800000,3374.855,3376.408,3373.405,3376.198,0.0406 +1750286100000,3376.098,3377.548,3375.048,3375.148,0.0603 +1750286400000,3375.148,3376.248,3375.115,3375.848,0.038 +1750286700000,3375.848,3376.148,3374.635,3374.648,0.0304 +1750287000000,3374.648,3374.948,3373.355,3374.435,0.0562 +1750287300000,3374.455,3375.365,3374.135,3374.948,0.0386 +1750287600000,3374.855,3375.548,3373.898,3375.348,0.0517 +1750287900000,3375.248,3375.248,3374.448,3374.448,0.0436 +1750288200000,3374.375,3375.448,3374.048,3374.555,0.0457 +1750288500000,3374.555,3374.585,3371.805,3374.245,0.0597 +1750288800000,3374.175,3374.175,3370.805,3370.805,0.0633 +1750289100000,3370.785,3372.548,3370.765,3371.498,0.0452 +1750289400000,3371.498,3372.765,3370.448,3372.415,0.08 +1750289700000,3372.395,3373.985,3372.125,3373.245,0.0371 +1750290000000,3373.198,3375.685,3372.898,3375.455,0.0488 +1750290300000,3375.548,3376.798,3374.198,3375.485,0.0838 +1750290600000,3375.555,3375.848,3373.965,3374.195,0.053 +1750290900000,3374.215,3375.305,3374.055,3374.885,0.0622 +1750291200000,3374.925,3377.205,3374.565,3376.105,0.1036 +1750291500000,3376.155,3377.835,3375.665,3377.745,0.0719 +1750291800000,3377.775,3378.955,3377.445,3378.015,0.0708 +1750292100000,3378.055,3378.975,3377.275,3377.615,0.0645 +1750292400000,3377.645,3379.835,3377.575,3379.195,0.0677 +1750292700000,3379.248,3380.055,3377.585,3378.905,0.0692 +1750293000000,3378.975,3380.345,3377.965,3378.585,0.0792 +1750293300000,3378.615,3380.425,3378.565,3380.365,0.0955 +1750293600000,3380.385,3381.555,3380.115,3381.525,0.0562 +1750293900000,3381.525,3383.135,3381.485,3381.965,0.1191 +1750294200000,3381.995,3381.995,3379.285,3379.565,0.0822 +1750294500000,3379.585,3379.775,3378.465,3379.255,0.0662 +1750294800000,3379.205,3384.555,3377.185,3383.035,0.2566 +1750295100000,3383.135,3387.798,3381.115,3381.148,0.4079 +1750295400000,3381.448,3383.048,3378.748,3380.795,0.2404 +1750295700000,3380.795,3382.448,3377.345,3377.448,0.219 +1750296000000,3377.548,3379.348,3376.848,3378.648,0.129 +1750296300000,3378.648,3380.598,3378.548,3379.905,0.1171 +1750296600000,3379.898,3381.448,3379.055,3379.198,0.1315 +1750296900000,3379.198,3379.748,3377.635,3379.148,0.1169 +1750297200000,3379.248,3380.048,3377.148,3378.148,0.1398 +1750297500000,3378.048,3380.415,3377.115,3380.148,0.2469 +1750297800000,3380.148,3381.348,3378.185,3378.498,0.1611 +1750298100000,3378.345,3378.598,3374.348,3374.615,0.2449 +1750298400000,3374.725,3377.285,3373.845,3377.155,0.213 +1750298700000,3377.125,3377.405,3376.585,3377.165,0.0606 +1750299000000,3377.148,3379.265,3377.135,3377.635,0.1024 +1750299300000,3377.605,3377.945,3375.198,3375.498,0.1012 +1750299600000,3375.498,3376.025,3374.855,3375.948,0.0743 +1750299900000,3375.995,3376.365,3374.848,3375.348,0.0533 +1750300200000,3375.285,3376.555,3374.448,3375.715,0.0625 +1750300500000,3375.635,3376.498,3374.198,3376.498,0.079 +1750300800000,3376.498,3379.248,3376.215,3377.598,0.1387 +1750301100000,3377.515,3378.448,3376.995,3377.148,0.0774 +1750301400000,3376.895,3377.248,3375.588,3376.348,0.0892 +1750301700000,3376.348,3376.575,3375.265,3376.498,0.1197 +1750302000000,3376.515,3377.045,3375.298,3376.465,0.0859 +1750302300000,3376.398,3377.098,3375.398,3376.348,0.0691 +1750302600000,3376.348,3376.848,3375.248,3375.948,0.084 +1750302900000,3375.948,3376.148,3372.775,3372.848,0.1809 +1750303200000,3372.848,3373.385,3371.348,3372.098,0.1622 +1750303500000,3372.165,3372.198,3369.438,3371.048,0.1202 +1750303800000,3371.045,3373.498,3370.195,3373.165,0.092 +1750304100000,3373.135,3375.965,3371.648,3374.395,0.1238 +1750304400000,3374.355,3374.645,3373.635,3374.175,0.0622 +1750304700000,3374.135,3374.305,3373.015,3373.525,0.0361 +1750305000000,3373.505,3374.735,3373.245,3374.445,0.055 +1750305300000,3374.385,3374.475,3373.285,3373.365,0.0418 +1750305600000,3373.325,3374.005,3372.948,3373.465,0.0606 +1750305900000,3373.445,3373.875,3372.885,3373.315,0.0308 +1750306200000,3373.355,3374.175,3373.285,3373.875,0.0495 +1750306500000,3373.875,3374.105,3372.635,3372.995,0.027 +1750306800000,3372.945,3373.515,3372.345,3373.025,0.0257 +1750307100000,3373.025,3374.425,3371.765,3372.925,0.0643 +1750307400000,3372.955,3373.425,3372.248,3372.248,0.0747 +1750307700000,3372.148,3372.875,3371.948,3372.685,0.0866 +1750308000000,3372.725,3373.365,3372.095,3373.175,0.0942 +1750308300000,3373.165,3373.395,3372.595,3373.005,0.0217 +1750308600000,3373.065,3374.648,3373.065,3374.315,0.0398 +1750308900000,3374.298,3374.998,3374.165,3374.325,0.0434 +1750309200000,3374.325,3375.065,3373.698,3374.145,0.0364 +1750309500000,3374.115,3375.005,3372.065,3372.215,0.0491 +1750309800000,3372.175,3372.798,3369.995,3372.798,0.134 +1750310100000,3372.898,3374.185,3372.348,3373.655,0.0617 +1750310400000,3373.648,3374.648,3371.545,3371.935,0.0693 +1750310700000,3371.885,3372.205,3371.045,3372.095,0.0746 +1750311000000,3371.985,3374.015,3371.225,3373.345,0.0811 +1750311300000,3373.275,3374.425,3372.725,3373.285,0.0626 +1750311600000,3373.348,3373.348,3368.255,3368.945,0.1605 +1750311900000,3368.945,3369.055,3363.835,3365.415,0.2308 +1750312200000,3365.505,3366.498,3359.948,3361.685,0.2202 +1750312500000,3361.675,3365.225,3361.355,3364.415,0.1687 +1750312800000,3364.405,3364.605,3355.625,3358.665,0.3745 +1750313100000,3358.625,3360.035,3353.995,3354.875,0.353 +1750313400000,3355.055,3357.805,3350.995,3355.515,0.6146 +1750313700000,3355.308,3355.965,3352.875,3353.255,0.5117 +1750314000000,3353.255,3354.895,3349.805,3354.175,0.6562 +1750314300000,3354.235,3354.775,3349.395,3350.005,0.6619 +1750314600000,3349.999,3351.945,3347.795,3350.545,0.5685 +1750314900000,3350.575,3353.729,3349.745,3349.945,0.5214 +1750315200000,3349.925,3352.029,3347.265,3351.695,0.6602 +1750315500000,3351.435,3357.045,3349.875,3356.555,0.3931 +1750315800000,3356.525,3357.875,3355.135,3355.555,0.2841 +1750316100000,3355.575,3358.045,3355.545,3357.275,0.353 +1750316400000,3357.269,3358.435,3356.115,3356.585,0.3406 +1750316700000,3356.505,3358.455,3354.345,3357.955,0.2095 +1750317000000,3357.955,3358.455,3354.648,3355.248,0.2042 +1750317300000,3355.248,3356.598,3353.635,3354.135,0.3598 +1750317600000,3354.165,3354.355,3350.475,3351.848,0.3383 +1750317900000,3351.905,3356.545,3351.375,3352.855,0.4137 +1750318200000,3352.825,3356.945,3352.825,3356.765,0.4066 +1750318500000,3356.785,3365.565,3354.805,3365.565,0.5755 +1750318800000,3365.555,3368.565,3365.165,3366.765,0.4696 +1750319100000,3366.785,3368.765,3364.245,3368.615,0.1433 +1750319400000,3368.655,3368.905,3365.935,3367.065,0.1046 +1750319700000,3367.105,3367.315,3364.765,3365.745,0.0984 +1750320000000,3365.715,3366.298,3362.115,3364.055,0.1773 +1750320300000,3364.095,3365.475,3363.245,3364.055,0.0986 +1750320600000,3364.035,3364.845,3362.175,3362.205,0.0709 +1750320900000,3362.178,3364.795,3362.058,3364.555,0.0784 +1750321200000,3364.595,3366.555,3363.955,3366.325,0.085 +1750321500000,3366.285,3367.275,3365.138,3366.148,0.1455 +1750321800000,3366.009,3366.848,3363.865,3365.315,0.0971 +1750322100000,3365.405,3367.655,3364.895,3366.775,0.0647 +1750322400000,3366.755,3370.048,3366.695,3369.948,0.0791 +1750322700000,3369.948,3371.405,3368.018,3370.015,0.1246 +1750323000000,3369.975,3370.825,3369.365,3369.788,0.0672 +1750323300000,3369.808,3369.905,3367.875,3368.475,0.0699 +1750323600000,3368.475,3369.235,3365.418,3366.585,0.0856 +1750323900000,3366.665,3366.685,3363.348,3366.545,0.0843 +1750324200000,3366.555,3368.515,3366.025,3368.065,0.0816 +1750324500000,3368.065,3369.215,3367.265,3369.075,0.0605 +1750324800000,3369.125,3373.145,3368.845,3372.365,0.0758 +1750325100000,3372.448,3373.495,3371.848,3372.335,0.1084 +1750325400000,3372.215,3372.575,3370.395,3371.315,0.0958 +1750325700000,3371.318,3371.748,3370.499,3371.188,0.0789 +1750326000000,3371.188,3371.458,3370.568,3370.725,0.0575 +1750326300000,3370.745,3373.185,3370.575,3371.535,0.0798 +1750326600000,3371.475,3371.475,3369.345,3369.875,0.0838 +1750326900000,3369.875,3371.315,3369.495,3370.145,0.0639 +1750327200000,3370.145,3371.415,3368.818,3371.415,0.0781 +1750327500000,3371.298,3373.025,3371.298,3371.955,0.0796 +1750327800000,3371.985,3373.595,3371.635,3373.265,0.0676 +1750328100000,3373.295,3374.265,3372.565,3373.865,0.0663 +1750328400000,3373.925,3376.125,3373.225,3374.955,0.0727 +1750328700000,3375.045,3377.815,3374.235,3375.955,0.1421 +1750329000000,3375.955,3377.345,3375.585,3377.248,0.1052 +1750329300000,3377.248,3377.605,3375.468,3376.235,0.0749 +1750329600000,3376.198,3378.891,3375.468,3376.815,0.0876 +1750329900000,3376.755,3378.105,3375.709,3375.758,0.0858 +1750330200000,3375.758,3376.155,3373.498,3374.298,0.1708 +1750330500000,3374.398,3374.755,3373.715,3374.755,0.0905 +1750330800000,3374.795,3375.295,3372.995,3374.225,0.1329 +1750331100000,3374.285,3374.498,3371.775,3371.965,0.1432 +1750331400000,3371.965,3374.348,3371.635,3372.755,0.1106 +1750331700000,3372.775,3372.785,3371.955,3372.605,0.0525 +1750332000000,3372.575,3373.848,3372.085,3373.428,0.0666 +1750332300000,3373.498,3374.098,3372.448,3373.705,0.0539 +1750332600000,3373.685,3374.335,3373.355,3373.795,0.0396 +1750332900000,3373.748,3374.285,3371.998,3372.505,0.0689 +1750333200000,3372.475,3373.035,3371.685,3372.835,0.0501 +1750333500000,3372.785,3373.525,3372.295,3372.415,0.039 +1750333800000,3372.365,3372.505,3370.278,3370.875,0.0534 +1750334100000,3370.895,3371.825,3370.565,3371.735,0.0521 +1750334400000,3371.775,3372.335,3370.598,3371.235,0.1854 +1750334700000,3371.135,3371.598,3367.928,3368.475,0.0947 +1750335000000,3368.445,3368.475,3365.488,3365.918,0.1116 +1750335300000,3365.918,3367.405,3365.175,3365.575,0.1031 +1750335600000,3365.555,3365.955,3363.738,3365.565,0.0883 +1750335900000,3365.498,3366.085,3364.385,3365.175,0.0708 +1750336200000,3365.195,3369.465,3364.385,3369.348,0.091 +1750336500000,3369.355,3371.155,3367.098,3367.248,0.1329 +1750336800000,3367.575,3368.048,3366.455,3366.948,0.0724 +1750337100000,3366.945,3368.025,3365.718,3367.845,0.06 +1750337400000,3367.735,3369.715,3367.635,3369.245,0.0721 +1750337700000,3369.055,3369.548,3367.175,3367.748,0.0582 +1750338000000,3367.775,3367.955,3364.715,3365.768,0.1341 +1750338300000,3365.768,3368.655,3365.065,3366.955,0.1184 +1750338600000,3366.925,3367.935,3366.445,3366.968,0.0643 +1750338900000,3366.968,3368.205,3364.435,3367.825,0.0956 +1750339200000,3367.795,3368.205,3365.531,3365.655,0.075 +1750339500000,3365.635,3365.955,3361.265,3362.598,0.1207 +1750339800000,3362.598,3365.865,3361.565,3365.715,0.1396 +1750340100000,3365.725,3366.548,3361.985,3365.248,0.1558 +1750340400000,3365.175,3368.798,3365.175,3367.505,0.124 +1750340700000,3367.465,3370.698,3367.445,3370.415,0.1169 +1750341000000,3370.375,3372.755,3368.825,3371.848,0.1052 +1750341300000,3371.748,3372.155,3368.925,3369.218,0.1439 +1750341600000,3369.205,3370.718,3368.358,3368.548,0.2168 +1750341900000,3368.548,3369.348,3366.545,3367.455,0.1239 +1750342200000,3367.425,3369.215,3366.405,3368.525,0.0842 +1750342500000,3368.505,3369.285,3368.195,3368.935,0.0646 +1750342800000,3368.825,3369.015,3363.855,3364.285,0.1396 +1750343100000,3364.285,3364.625,3361.945,3361.948,0.1142 +1750343400000,3361.948,3364.445,3361.348,3363.198,0.14 +1750343700000,3363.165,3365.848,3361.485,3365.648,0.1117 +1750344000000,3365.648,3366.598,3364.255,3366.098,0.0995 +1750344300000,3366.098,3366.498,3364.435,3364.698,0.072 +1750344600000,3364.785,3366.015,3364.315,3365.115,0.0676 +1750344900000,3365.125,3365.948,3364.098,3364.405,0.1259 +1750345200000,3364.398,3365.005,3362.555,3364.535,0.1333 +1750345500000,3364.465,3367.745,3364.175,3367.148,0.0688 +1750345800000,3367.248,3368.248,3361.985,3366.365,0.2131 +1750346100000,3366.405,3367.395,3365.605,3367.248,0.0663 +1750346400000,3367.305,3369.895,3366.865,3368.805,0.0898 +1750346700000,3368.825,3369.425,3366.945,3367.235,0.0596 +1750347000000,3367.175,3367.955,3366.045,3366.845,0.0545 +1750347300000,3366.805,3368.245,3366.455,3366.795,0.0476 +1750347600000,3366.745,3367.205,3365.675,3367.065,0.0819 +1750347900000,3367.095,3367.195,3365.205,3366.555,0.0754 +1750348200000,3366.615,3371.248,3366.505,3369.898,0.1209 +1750348500000,3370.065,3371.848,3368.175,3369.015,0.2222 +1750348800000,3369.035,3369.395,3367.348,3367.448,0.0616 +1750349100000,3367.475,3368.615,3367.055,3367.548,0.0417 +1750349400000,3367.548,3368.195,3367.235,3367.295,0.0367 +1750349700000,3366.625,3367.365,3365.895,3366.885,0.0456 +1750350000000,3366.905,3371.498,3366.635,3370.218,0.1151 +1750350300000,3370.208,3370.848,3369.048,3369.615,0.1445 +1750350600000,3369.598,3370.275,3366.598,3367.775,0.1439 +1750350900000,3367.805,3368.995,3367.485,3368.625,0.0419 +1750351200000,3368.575,3369.895,3368.225,3369.445,0.0336 +1750351500000,3369.415,3370.785,3369.175,3370.625,0.0423 +1750351800000,3370.605,3371.465,3369.175,3370.285,0.0754 +1750352100000,3370.135,3371.485,3369.985,3370.795,0.0386 +1750352400000,3370.765,3371.875,3370.715,3371.605,0.0413 +1750352700000,3371.565,3372.035,3371.435,3371.845,0.0325 +1750353000000,3371.915,3373.925,3371.915,3373.265,0.05 +1750353300000,3372.955,3373.455,3372.645,3373.235,0.0319 +1750353600000,3373.245,3375.198,3372.798,3372.898,0.0947 +1750353900000,3373.098,3373.948,3372.898,3373.448,0.0526 +1750354200000,3373.448,3373.448,3368.448,3369.775,0.0992 +1750354500000,3369.795,3371.485,3366.225,3367.775,0.0587 +1750354800000,3367.745,3368.255,3365.615,3366.048,0.043 +1750355100000,3365.948,3367.648,3365.715,3366.565,0.0522 +1750355400000,3366.535,3369.448,3366.535,3369.075,0.0298 +1750355700000,3369.225,3369.448,3368.005,3368.025,0.0344 +1750356000000,3367.955,3368.115,3366.348,3367.505,0.0357 +1750356300000,3367.315,3369.355,3366.715,3368.995,0.0273 +1750356600000,3369.135,3370.145,3368.775,3369.225,0.0545 +1750356900000,3369.215,3371.155,3369.215,3370.855,0.0658 +1750357200000,3370.815,3371.185,3370.125,3370.285,0.0422 +1750357500000,3370.315,3370.315,3369.625,3370.075,0.0215 +1750370400000,3368.405,3370.055,3367.785,3370.045,0.042 +1750370700000,3370.065,3370.315,3366.355,3366.748,0.0439 +1750371000000,3366.848,3367.248,3361.725,3364.745,0.0692 +1750371300000,3364.715,3366.525,3363.748,3365.235,0.0473 +1750371600000,3364.878,3367.325,3364.685,3366.798,0.0462 +1750371900000,3366.818,3367.198,3365.895,3366.155,0.0429 +1750372200000,3366.135,3366.698,3363.995,3364.148,0.0662 +1750372500000,3364.158,3364.998,3362.465,3362.948,0.0773 +1750372800000,3362.948,3364.455,3362.098,3364.315,0.1116 +1750373100000,3364.345,3364.925,3363.895,3364.375,0.0298 +1750373400000,3364.428,3365.155,3364.065,3364.065,0.038 +1750373700000,3364.105,3365.598,3364.105,3365.398,0.0333 +1750374000000,3365.498,3365.698,3363.285,3365.098,0.03 +1750374300000,3365.015,3365.498,3364.198,3364.598,0.0378 +1750374600000,3364.525,3366.315,3364.325,3366.315,0.0396 +1750374900000,3366.225,3368.048,3366.215,3367.548,0.0536 +1750375200000,3367.595,3369.365,3367.325,3369.005,0.053 +1750375500000,3368.945,3370.265,3367.835,3368.195,0.034 +1750375800000,3368.225,3368.525,3366.265,3366.685,0.0426 +1750376100000,3366.815,3368.055,3365.705,3366.345,0.0454 +1750376400000,3366.175,3367.455,3365.265,3367.125,0.043 +1750376700000,3367.185,3369.898,3367.185,3368.495,0.0679 +1750377000000,3368.448,3369.598,3367.898,3368.455,0.0813 +1750377300000,3368.455,3368.748,3367.448,3368.585,0.0507 +1750377600000,3368.585,3370.115,3367.398,3368.798,0.1076 +1750377900000,3368.798,3369.098,3367.765,3367.998,0.1377 +1750378200000,3367.898,3368.698,3366.635,3368.098,0.1079 +1750378500000,3368.098,3368.698,3366.445,3367.698,0.0917 +1750378800000,3367.698,3367.798,3365.998,3366.398,0.0689 +1750379100000,3366.245,3366.698,3365.335,3365.598,0.0744 +1750379400000,3365.498,3366.698,3364.698,3364.898,0.0912 +1750379700000,3364.898,3366.315,3364.695,3365.375,0.0473 +1750380000000,3365.298,3365.998,3364.505,3365.798,0.042 +1750380300000,3365.898,3366.565,3364.535,3366.405,0.0791 +1750380600000,3366.355,3367.318,3364.915,3367.075,0.0948 +1750380900000,3367.048,3369.048,3366.995,3367.898,0.1029 +1750381200000,3367.815,3368.098,3365.148,3365.685,0.1478 +1750381500000,3365.625,3366.395,3362.835,3363.255,0.1233 +1750381800000,3363.205,3363.695,3358.635,3359.005,0.1832 +1750382100000,3358.935,3361.075,3357.235,3359.175,0.164 +1750382400000,3359.155,3362.698,3358.285,3362.265,0.136 +1750382700000,3362.285,3362.685,3360.748,3361.465,0.0751 +1750383000000,3361.549,3362.275,3359.948,3361.155,0.0911 +1750383300000,3361.195,3362.698,3360.298,3360.545,0.083 +1750383600000,3360.465,3361.065,3358.985,3360.975,0.0788 +1750383900000,3361.048,3364.175,3360.985,3363.598,0.0957 +1750384200000,3363.598,3363.698,3358.598,3358.598,0.0887 +1750384500000,3358.625,3359.248,3355.898,3356.198,0.148 +1750384800000,3356.198,3359.898,3355.578,3359.748,0.1314 +1750385100000,3359.695,3360.398,3358.048,3358.348,0.0868 +1750385400000,3358.348,3358.848,3355.665,3355.898,0.1484 +1750385700000,3355.998,3357.915,3355.598,3357.915,0.1135 +1750386000000,3357.898,3358.198,3357.505,3357.935,0.0659 +1750386300000,3357.875,3357.935,3356.335,3357.125,0.062 +1750386600000,3357.145,3357.845,3353.945,3354.585,0.3236 +1750386900000,3354.615,3356.348,3352.748,3354.655,0.3151 +1750387200000,3354.648,3356.705,3353.848,3356.185,0.1943 +1750387500000,3356.165,3356.685,3352.585,3352.648,0.2553 +1750387800000,3352.685,3354.265,3351.348,3351.905,0.2387 +1750388100000,3351.955,3353.345,3351.635,3352.245,0.1207 +1750388400000,3352.275,3353.598,3350.598,3352.798,0.1435 +1750388700000,3352.798,3353.898,3348.505,3348.648,0.2377 +1750389000000,3348.605,3348.605,3344.375,3346.398,0.3079 +1750389300000,3346.415,3350.155,3346.125,3348.148,0.191 +1750389600000,3348.115,3350.798,3346.435,3349.345,0.16 +1750389900000,3349.398,3352.585,3348.635,3352.255,0.0978 +1750390200000,3352.365,3353.095,3351.598,3352.675,0.095 +1750390500000,3352.655,3352.985,3351.035,3351.348,0.0941 +1750390800000,3351.348,3355.125,3350.715,3354.515,0.0996 +1750391100000,3354.598,3354.698,3352.565,3354.275,0.0723 +1750391400000,3354.275,3354.965,3353.975,3354.735,0.047 +1750391700000,3354.735,3356.045,3354.215,3355.345,0.1147 +1750392000000,3355.355,3355.425,3353.965,3354.075,0.0933 +1750392300000,3354.115,3355.345,3353.765,3354.355,0.0546 +1750392600000,3354.315,3355.575,3354.105,3355.255,0.0315 +1750392900000,3355.285,3355.295,3353.975,3355.035,0.0457 +1750393200000,3355.115,3356.165,3354.895,3355.995,0.0435 +1750393500000,3355.965,3357.065,3355.948,3356.465,0.0659 +1750393800000,3356.515,3356.985,3356.105,3356.665,0.0586 +1750394100000,3356.645,3356.665,3356.025,3356.125,0.0355 +1750394400000,3356.125,3357.465,3355.975,3357.015,0.0436 +1750394700000,3357.098,3357.375,3355.285,3355.305,0.0644 +1750395000000,3355.315,3356.535,3353.665,3353.785,0.0692 +1750395300000,3353.755,3354.585,3352.355,3354.165,0.0913 +1750395600000,3354.145,3354.395,3353.125,3353.525,0.0467 +1750395900000,3353.505,3353.998,3352.448,3353.998,0.0577 +1750396200000,3353.915,3354.898,3351.948,3352.665,0.0767 +1750396500000,3352.685,3353.155,3351.548,3351.835,0.0886 +1750396800000,3351.885,3352.105,3351.398,3351.898,0.0313 +1750397100000,3351.825,3352.325,3348.965,3348.965,0.1233 +1750397400000,3348.948,3350.885,3346.375,3349.335,0.1911 +1750397700000,3349.365,3352.665,3347.465,3352.385,0.1537 +1750398000000,3352.355,3352.535,3349.005,3349.405,0.11 +1750398300000,3349.335,3349.648,3346.548,3347.148,0.1575 +1750398600000,3347.148,3347.248,3344.455,3345.785,0.16 +1750398900000,3345.715,3346.645,3342.435,3344.525,0.1899 +1750399200000,3344.545,3346.398,3341.875,3345.785,0.1687 +1750399500000,3345.815,3347.985,3344.615,3345.195,0.1261 +1750399800000,3345.225,3348.155,3344.548,3347.948,0.0774 +1750400100000,3347.855,3348.625,3346.425,3347.675,0.0699 +1750400400000,3347.715,3347.975,3343.945,3344.405,0.1128 +1750400700000,3344.435,3344.865,3343.195,3343.915,0.092 +1750401000000,3343.935,3345.015,3341.545,3343.225,0.1222 +1750401300000,3343.255,3343.948,3341.148,3343.698,0.0979 +1750401600000,3343.798,3344.535,3340.175,3340.688,0.1705 +1750401900000,3340.818,3344.395,3340.565,3344.265,0.1071 +1750402200000,3344.215,3345.945,3344.135,3345.515,0.0768 +1750402500000,3345.515,3345.998,3343.965,3345.085,0.1028 +1750402800000,3345.048,3347.805,3343.145,3347.585,0.1244 +1750403100000,3347.675,3351.815,3347.348,3351.815,0.1131 +1750403400000,3351.785,3354.235,3351.495,3352.955,0.1126 +1750403700000,3352.885,3355.115,3351.198,3351.935,0.1063 +1750404000000,3351.845,3352.235,3349.655,3351.635,0.0651 +1750404300000,3351.675,3352.298,3350.435,3351.825,0.0691 +1750404600000,3351.735,3351.835,3349.755,3350.048,0.066 +1750404900000,3350.045,3350.965,3347.948,3348.048,0.0723 +1750405200000,3348.148,3349.148,3347.348,3347.898,0.0892 +1750405500000,3347.998,3348.098,3346.255,3346.275,0.0816 +1750405800000,3346.285,3349.548,3346.055,3347.715,0.0926 +1750406100000,3347.685,3348.765,3347.115,3347.465,0.0698 +1750406400000,3347.375,3349.005,3347.155,3347.375,0.0774 +1750406700000,3347.405,3348.685,3346.495,3347.935,0.0608 +1750407000000,3347.745,3348.555,3346.845,3348.505,0.0506 +1750407300000,3348.535,3349.648,3348.005,3349.648,0.0591 +1750407600000,3349.555,3350.115,3348.475,3348.815,0.0578 +1750407900000,3349.105,3349.545,3347.375,3348.795,0.0682 +1750408200000,3348.795,3351.248,3348.205,3349.245,0.0698 +1750408500000,3349.215,3351.645,3349.098,3349.785,0.0716 +1750408800000,3349.725,3352.205,3349.115,3352.155,0.0722 +1750409100000,3352.148,3352.248,3350.285,3351.225,0.0721 +1750409400000,3351.225,3351.545,3349.475,3351.115,0.0533 +1750409700000,3351.095,3351.435,3350.205,3350.845,0.0615 +1750410000000,3350.815,3351.855,3348.995,3351.695,0.0716 +1750410300000,3351.795,3353.525,3351.275,3353.485,0.0626 +1750410600000,3353.455,3354.005,3352.755,3353.765,0.0699 +1750410900000,3353.735,3354.848,3352.078,3352.468,0.1197 +1750411200000,3352.468,3354.725,3352.348,3354.655,0.0647 +1750411500000,3354.675,3356.739,3354.498,3355.845,0.0789 +1750411800000,3355.815,3357.465,3355.425,3357.015,0.0615 +1750412100000,3356.995,3357.395,3356.435,3357.345,0.0547 +1750412400000,3357.385,3358.465,3357.355,3358.115,0.0585 +1750412700000,3358.075,3359.085,3356.265,3356.395,0.0536 +1750413000000,3356.235,3356.455,3354.198,3355.185,0.0882 +1750413300000,3355.215,3356.305,3354.645,3355.055,0.0729 +1750413600000,3355.085,3356.455,3354.895,3355.155,0.0596 +1750413900000,3355.175,3356.605,3354.775,3356.348,0.0555 +1750414200000,3356.348,3356.635,3355.525,3356.065,0.0524 +1750414500000,3356.095,3357.775,3355.745,3357.275,0.0581 +1750414800000,3357.315,3357.585,3354.985,3355.165,0.0471 +1750415100000,3355.165,3356.405,3355.135,3356.265,0.0358 +1750415400000,3356.225,3356.775,3355.028,3355.465,0.041 +1750415700000,3355.495,3356.335,3355.095,3355.835,0.0374 +1750416000000,3355.815,3356.505,3355.545,3356.475,0.0427 +1750416300000,3356.455,3357.265,3355.745,3356.905,0.0482 +1750416600000,3356.865,3357.405,3355.705,3355.705,0.0419 +1750416900000,3355.668,3356.595,3355.245,3355.265,0.0389 +1750417200000,3355.235,3355.865,3354.585,3354.635,0.0401 +1750417500000,3354.685,3354.865,3352.875,3353.945,0.0738 +1750417800000,3353.975,3354.725,3353.775,3354.095,0.0597 +1750418100000,3354.075,3354.365,3353.318,3353.318,0.0545 +1750418400000,3353.205,3353.575,3352.225,3352.395,0.0549 +1750418700000,3352.365,3353.075,3350.948,3351.705,0.0705 +1750419000000,3351.805,3352.615,3350.948,3352.598,0.083 +1750419300000,3352.615,3355.275,3352.135,3354.648,0.0741 +1750419600000,3354.648,3354.648,3351.235,3351.385,0.0672 +1750419900000,3351.288,3353.855,3347.815,3349.848,0.2185 +1750420200000,3349.848,3351.185,3348.448,3348.545,0.0839 +1750420500000,3348.515,3349.548,3346.398,3346.798,0.1227 +1750420800000,3347.075,3349.395,3346.198,3349.395,0.0921 +1750421100000,3349.455,3350.248,3345.498,3346.315,0.1144 +1750421400000,3346.415,3347.995,3346.415,3347.875,0.0763 +1750421700000,3347.885,3349.035,3346.995,3347.095,0.0572 +1750422000000,3347.095,3350.605,3346.445,3350.245,0.1066 +1750422300000,3350.135,3350.305,3347.545,3348.005,0.0717 +1750422600000,3347.968,3348.455,3341.715,3345.998,0.2747 +1750422900000,3345.815,3348.048,3343.775,3346.798,0.1765 +1750423200000,3346.698,3349.098,3345.398,3346.325,0.1425 +1750423500000,3346.298,3346.465,3343.198,3343.305,0.1217 +1750423800000,3343.255,3345.848,3343.255,3344.795,0.151 +1750424100000,3344.748,3345.998,3343.048,3344.305,0.1396 +1750424400000,3344.355,3346.598,3342.798,3346.448,0.2267 +1750424700000,3346.465,3349.748,3346.055,3348.748,0.2023 +1750425000000,3348.675,3353.015,3348.445,3352.245,0.1757 +1750425300000,3352.275,3353.205,3350.385,3352.395,0.1226 +1750425600000,3352.395,3355.985,3351.258,3355.248,0.1257 +1750425900000,3355.248,3357.298,3355.248,3356.925,0.1616 +1750426200000,3356.965,3361.648,3356.378,3360.335,0.269 +1750426500000,3360.308,3364.448,3359.218,3364.095,0.2286 +1750426800000,3364.225,3364.675,3362.398,3363.925,0.1935 +1750427100000,3363.975,3367.158,3363.895,3366.798,0.1933 +1750427400000,3366.815,3371.965,3366.695,3371.835,0.2003 +1750427700000,3371.875,3373.575,3369.688,3370.048,0.2758 +1750428000000,3370.048,3370.548,3365.965,3367.445,0.278 +1750428300000,3367.525,3371.985,3367.075,3371.775,0.1725 +1750428600000,3371.805,3374.265,3369.565,3370.558,0.2183 +1750428900000,3370.445,3370.898,3367.875,3369.065,0.1825 +1750429200000,3369.048,3369.048,3365.018,3366.105,0.1738 +1750429500000,3366.105,3369.248,3365.815,3367.768,0.1696 +1750429800000,3367.795,3368.548,3365.958,3366.548,0.1741 +1750430100000,3366.575,3367.078,3365.165,3365.835,0.123 +1750430400000,3365.865,3370.275,3365.635,3367.098,0.2298 +1750430700000,3367.055,3367.998,3365.048,3367.845,0.1395 +1750431000000,3367.898,3369.948,3366.775,3369.348,0.1581 +1750431300000,3369.348,3370.485,3368.825,3368.975,0.1327 +1750431600000,3369.045,3371.535,3369.045,3371.105,0.1473 +1750431900000,3371.048,3371.085,3368.015,3368.585,0.1152 +1750432200000,3368.715,3368.915,3366.975,3367.348,0.0782 +1750432500000,3367.335,3367.848,3365.705,3367.075,0.0967 +1750432800000,3367.035,3368.355,3365.655,3368.055,0.086 +1750433100000,3368.055,3369.035,3366.698,3368.395,0.0762 +1750433400000,3368.415,3368.725,3366.315,3366.625,0.0615 +1750433700000,3366.625,3368.575,3366.405,3367.675,0.0696 +1750434000000,3367.645,3367.798,3366.185,3366.348,0.0804 +1750434300000,3366.348,3368.098,3366.225,3366.605,0.0859 +1750434600000,3366.605,3368.648,3366.575,3368.398,0.0628 +1750434900000,3368.425,3371.548,3368.198,3369.598,0.1106 +1750435200000,3369.525,3370.148,3368.398,3369.248,0.1047 +1750435500000,3369.248,3370.148,3367.548,3368.325,0.0978 +1750435800000,3368.475,3369.698,3368.135,3369.305,0.093 +1750436100000,3369.298,3369.948,3368.735,3369.198,0.0901 +1750436400000,3369.098,3369.898,3368.765,3369.698,0.0455 +1750436700000,3369.698,3370.648,3369.248,3369.315,0.0724 +1750437000000,3369.298,3370.755,3368.805,3370.625,0.0566 +1750437300000,3370.645,3371.425,3370.605,3371.225,0.0616 +1750437600000,3371.215,3373.148,3371.115,3372.948,0.0785 +1750437900000,3372.855,3373.098,3371.148,3371.148,0.0709 +1750438200000,3371.148,3371.798,3370.825,3370.998,0.0564 +1750438500000,3370.998,3371.548,3369.868,3371.248,0.0793 +1750438800000,3371.248,3371.548,3369.848,3370.498,0.0833 +1750439100000,3370.405,3370.948,3370.045,3370.355,0.0615 +1750439400000,3370.348,3370.898,3370.248,3370.715,0.0516 +1750439700000,3370.665,3371.398,3369.348,3371.398,0.0652 +1750440000000,3371.298,3371.415,3370.358,3370.948,0.0798 +1750440300000,3370.925,3371.295,3369.325,3369.648,0.1012 +1750440600000,3369.648,3369.798,3368.038,3368.048,0.076 +1750440900000,3368.088,3369.248,3367.748,3368.695,0.0672 +1750441200000,3368.885,3369.498,3367.975,3369.398,0.0542 +1750441500000,3369.398,3369.948,3368.898,3369.848,0.0548 +1750441800000,3369.848,3370.048,3367.098,3367.298,0.0707 +1750442100000,3367.298,3367.648,3366.348,3367.148,0.0686 +1750442400000,3367.165,3367.648,3366.575,3367.298,0.0522 +1750442700000,3367.325,3367.775,3366.848,3366.848,0.0353 +1750443000000,3366.865,3366.898,3365.695,3366.445,0.0646 +1750443300000,3366.495,3366.715,3364.455,3365.505,0.0544 +1750443600000,3365.548,3366.325,3365.255,3365.385,0.0547 +1750443900000,3365.345,3366.135,3364.548,3365.715,0.0513 +1750444200000,3365.685,3366.098,3365.098,3366.025,0.0346 +1750444500000,3366.098,3366.285,3365.105,3365.505,0.0336 +1750444800000,3365.498,3365.598,3364.455,3365.598,0.0288 +1750445100000,3365.605,3365.948,3365.248,3365.448,0.0371 +1750445400000,3365.485,3366.798,3364.855,3366.655,0.032 +1750445700000,3366.705,3367.148,3366.245,3366.448,0.0477 +1750446000000,3366.475,3367.748,3366.265,3367.648,0.0588 +1750446300000,3367.548,3370.585,3367.348,3369.925,0.0734 +1750446600000,3369.925,3370.225,3369.145,3370.055,0.0508 +1750446900000,3370.085,3370.465,3368.915,3369.425,0.0694 +1750447200000,3369.365,3370.095,3368.795,3369.885,0.0645 +1750447500000,3369.905,3370.065,3368.805,3369.145,0.0561 +1750447800000,3369.145,3369.348,3367.725,3368.065,0.0541 +1750448100000,3368.045,3368.045,3366.275,3366.725,0.0604 +1750448400000,3366.695,3366.815,3365.465,3365.545,0.0538 +1750448700000,3365.545,3365.865,3364.608,3364.788,0.0865 +1750449000000,3364.785,3365.245,3364.695,3365.105,0.0771 +1750449300000,3365.105,3365.615,3364.825,3365.345,0.152 +1750449600000,3365.345,3365.575,3364.698,3365.375,0.0707 +1750449900000,3365.375,3365.585,3364.765,3365.525,0.0588 +1750450200000,3365.488,3366.165,3364.488,3365.435,0.0693 +1750450500000,3365.435,3366.865,3365.235,3366.865,0.0415 +1750450800000,3366.835,3368.665,3366.515,3367.575,0.0627 +1750451100000,3367.605,3368.948,3367.085,3368.135,0.0552 +1750451400000,3368.125,3369.148,3367.695,3368.785,0.0398 +1750451700000,3368.765,3368.765,3368.275,3368.598,0.0301 +1750452000000,3368.575,3368.605,3367.565,3367.998,0.0379 +1750452300000,3368.015,3369.098,3368.015,3368.985,0.0518 +1750452600000,3368.975,3369.148,3367.975,3368.745,0.0598 +1750452900000,3368.735,3368.925,3367.955,3368.005,0.0742 +1750629600000,3390.698,3396.648,3379.475,3383.815,0.2588 +1750629900000,3383.425,3388.065,3380.098,3380.448,0.5483 +1750630200000,3380.365,3381.085,3375.048,3379.598,0.2118 +1750630500000,3379.698,3381.535,3378.148,3381.485,0.0962 +1750630800000,3381.465,3385.748,3381.155,3382.098,0.1368 +1750631100000,3382.098,3382.598,3375.448,3375.448,0.1451 +1750631400000,3375.448,3377.928,3372.008,3376.148,0.1514 +1750631700000,3375.945,3376.648,3374.098,3376.348,0.1191 +1750632000000,3376.348,3379.998,3376.115,3379.498,0.0987 +1750632300000,3379.498,3380.948,3378.148,3379.975,0.0559 +1750632600000,3379.948,3383.855,3378.395,3383.848,0.0687 +1750632900000,3383.855,3384.448,3377.948,3378.748,0.0894 +1750633200000,3378.555,3380.248,3373.225,3374.148,0.1024 +1750633500000,3374.048,3375.648,3372.045,3375.148,0.0977 +1750633800000,3375.148,3377.098,3374.148,3375.698,0.0825 +1750634100000,3375.738,3376.898,3374.495,3375.198,0.0707 +1750634400000,3374.798,3375.598,3372.845,3374.498,0.0661 +1750634700000,3374.498,3376.098,3374.465,3374.855,0.0437 +1750635000000,3374.835,3376.898,3374.555,3375.615,0.0638 +1750635300000,3375.725,3377.705,3375.645,3377.595,0.0465 +1750635600000,3377.565,3378.265,3376.398,3376.665,0.0544 +1750635900000,3376.665,3376.665,3370.898,3372.148,0.1013 +1750636200000,3372.148,3374.798,3371.648,3374.698,0.0966 +1750636500000,3374.698,3374.698,3372.325,3372.498,0.0944 +1750636800000,3372.455,3373.348,3369.215,3370.048,0.1909 +1750637100000,3370.048,3372.348,3367.705,3367.898,0.1613 +1750637400000,3367.898,3370.055,3366.548,3367.998,0.1256 +1750637700000,3368.055,3368.948,3365.805,3365.848,0.1077 +1750638000000,3365.848,3366.598,3364.098,3364.798,0.1487 +1750638300000,3364.898,3365.148,3362.065,3362.548,0.1381 +1750638600000,3362.545,3364.498,3361.565,3364.498,0.0808 +1750638900000,3364.598,3365.535,3360.455,3361.085,0.2889 +1750639200000,3361.165,3365.975,3358.115,3364.748,0.1826 +1750639500000,3364.495,3366.655,3363.095,3363.855,0.0845 +1750639800000,3363.965,3366.145,3362.935,3364.565,0.0764 +1750640100000,3364.565,3365.585,3363.695,3365.405,0.0711 +1750640400000,3365.435,3367.598,3361.698,3366.498,0.2373 +1750640700000,3366.498,3367.848,3363.585,3363.905,0.1557 +1750641000000,3363.905,3366.005,3363.025,3365.485,0.1066 +1750641300000,3365.485,3365.835,3361.028,3361.548,0.1355 +1750641600000,3361.548,3361.648,3354.155,3355.925,0.1918 +1750641900000,3355.895,3356.075,3351.765,3353.325,0.1643 +1750642200000,3353.345,3355.898,3352.548,3354.498,0.1282 +1750642500000,3354.498,3356.905,3353.398,3356.655,0.1218 +1750642800000,3356.655,3358.898,3356.565,3357.815,0.1142 +1750643100000,3357.845,3357.915,3355.148,3356.515,0.1061 +1750643400000,3356.445,3356.815,3354.955,3356.095,0.0778 +1750643700000,3356.005,3356.415,3354.235,3355.065,0.1481 +1750644000000,3355.065,3358.495,3354.645,3357.895,0.2798 +1750644300000,3357.905,3360.505,3357.905,3359.948,0.1379 +1750644600000,3359.985,3363.535,3359.818,3362.798,0.1454 +1750644900000,3362.705,3364.105,3362.455,3363.655,0.1333 +1750645200000,3363.635,3364.345,3362.105,3362.525,0.0827 +1750645500000,3362.448,3364.745,3362.155,3363.105,0.0544 +1750645800000,3363.145,3363.505,3361.965,3362.745,0.081 +1750646100000,3362.725,3364.245,3362.035,3362.698,0.074 +1750646400000,3362.745,3363.315,3361.075,3362.625,0.0897 +1750646700000,3362.518,3362.795,3361.435,3361.848,0.0779 +1750647000000,3361.818,3362.655,3361.015,3361.875,0.1084 +1750647300000,3361.935,3362.248,3360.415,3361.335,0.1195 +1750647600000,3361.315,3361.998,3360.175,3361.985,0.0878 +1750647900000,3361.885,3365.935,3361.785,3365.125,0.1928 +1750648200000,3365.098,3366.185,3363.218,3363.298,0.1568 +1750648500000,3363.295,3365.015,3362.938,3364.618,0.139 +1750648800000,3364.618,3365.875,3363.695,3363.748,0.1027 +1750649100000,3363.705,3363.748,3361.198,3361.555,0.151 +1750649400000,3361.525,3363.398,3360.898,3362.985,0.1686 +1750649700000,3363.015,3364.635,3363.015,3363.255,0.0678 +1750650000000,3363.275,3363.395,3362.085,3362.225,0.0616 +1750650300000,3362.215,3363.855,3362.198,3363.735,0.0548 +1750650600000,3363.655,3364.275,3363.539,3364.065,0.0439 +1750650900000,3364.025,3364.195,3362.548,3363.155,0.0697 +1750651200000,3363.105,3364.695,3363.105,3363.368,0.0413 +1750651500000,3363.368,3364.865,3361.155,3362.215,0.1199 +1750651800000,3362.209,3362.465,3361.658,3361.658,0.1058 +1750652100000,3361.658,3362.035,3361.275,3361.925,0.0345 +1750652400000,3361.975,3362.005,3358.318,3358.985,0.0685 +1750652700000,3359.025,3360.945,3358.975,3359.695,0.0697 +1750653000000,3359.715,3360.935,3359.535,3360.155,0.0392 +1750653300000,3360.155,3360.245,3358.835,3359.255,0.0377 +1750653600000,3359.305,3359.305,3356.625,3357.575,0.0653 +1750653900000,3357.575,3358.135,3357.248,3357.865,0.0417 +1750654200000,3357.845,3358.515,3357.598,3358.515,0.034 +1750654500000,3358.515,3358.955,3358.075,3358.285,0.0264 +1750654800000,3358.285,3360.395,3358.285,3359.148,0.0628 +1750655100000,3359.145,3360.265,3357.848,3359.465,0.0678 +1750655400000,3359.505,3359.535,3357.635,3358.465,0.1316 +1750655700000,3358.475,3359.255,3356.795,3357.925,0.1141 +1750656000000,3357.895,3357.915,3354.305,3354.805,0.1096 +1750656300000,3354.835,3355.935,3354.225,3354.815,0.0732 +1750656600000,3354.795,3355.798,3350.825,3351.615,0.2025 +1750656900000,3351.615,3351.645,3346.675,3349.605,0.1963 +1750657200000,3349.635,3353.415,3349.598,3353.065,0.1347 +1750657500000,3353.095,3356.198,3353.095,3356.198,0.1176 +1750657800000,3356.215,3357.248,3354.675,3356.505,0.1251 +1750658100000,3356.605,3356.735,3355.048,3356.615,0.1232 +1750658400000,3356.655,3359.685,3356.605,3359.415,0.0927 +1750658700000,3359.275,3359.478,3355.255,3355.448,0.094 +1750659000000,3355.448,3356.475,3354.415,3356.345,0.0975 +1750659300000,3356.305,3357.745,3354.555,3354.605,0.0868 +1750659600000,3354.625,3355.448,3353.998,3354.635,0.0846 +1750659900000,3354.635,3356.485,3353.675,3354.835,0.0959 +1750660200000,3354.825,3356.895,3354.155,3355.948,0.0805 +1750660500000,3355.948,3356.025,3352.695,3354.215,0.1311 +1750660800000,3354.215,3354.275,3352.378,3353.035,0.113 +1750661100000,3353.035,3355.195,3352.798,3355.095,0.0711 +1750661400000,3355.155,3356.025,3353.145,3355.705,0.0701 +1750661700000,3355.755,3358.455,3355.125,3357.398,0.0965 +1750662000000,3357.355,3357.648,3353.955,3354.275,0.1359 +1750662300000,3354.305,3355.448,3353.085,3355.098,0.087 +1750662600000,3355.075,3355.448,3351.465,3352.395,0.095 +1750662900000,3352.298,3353.795,3352.065,3353.198,0.0922 +1750663200000,3353.105,3355.018,3352.895,3354.348,0.1056 +1750663500000,3354.348,3356.395,3353.298,3356.198,0.0607 +1750663800000,3356.255,3358.475,3355.235,3355.398,0.1119 +1750664100000,3355.315,3357.048,3354.215,3354.398,0.106 +1750664400000,3354.398,3356.398,3353.785,3355.698,0.08 +1750664700000,3355.698,3356.948,3354.815,3356.085,0.0572 +1750665000000,3356.105,3357.948,3356.075,3356.955,0.065 +1750665300000,3357.125,3358.595,3356.405,3357.375,0.0668 +1750665600000,3357.405,3361.695,3357.405,3361.215,0.1123 +1750665900000,3361.245,3362.095,3360.085,3361.098,0.0928 +1750666200000,3360.975,3361.035,3358.645,3359.585,0.0892 +1750666500000,3359.525,3360.415,3359.255,3360.025,0.0657 +1750666800000,3360.025,3361.885,3359.215,3361.765,0.0412 +1750667100000,3361.748,3361.748,3360.355,3361.075,0.0631 +1750667400000,3361.095,3361.285,3359.448,3359.848,0.0451 +1750667700000,3359.855,3362.125,3359.755,3361.248,0.0584 +1750668000000,3361.195,3361.475,3359.075,3360.085,0.0988 +1750668300000,3360.098,3361.845,3359.635,3360.628,0.0943 +1750668600000,3360.628,3360.628,3359.165,3360.305,0.0575 +1750668900000,3360.365,3361.665,3358.745,3361.665,0.0751 +1750669200000,3361.565,3364.495,3361.435,3362.918,0.0965 +1750669500000,3362.918,3364.648,3362.455,3364.465,0.108 +1750669800000,3364.448,3367.885,3363.765,3367.885,0.1262 +1750670100000,3367.885,3368.505,3364.829,3365.138,0.1172 +1750670400000,3365.138,3366.895,3365.045,3366.375,0.0796 +1750670700000,3366.345,3368.865,3364.675,3364.855,0.094 +1750671000000,3364.865,3365.635,3362.745,3363.325,0.1158 +1750671300000,3363.385,3364.065,3361.595,3362.275,0.0699 +1750671600000,3362.325,3364.645,3362.265,3364.375,0.0699 +1750671900000,3364.335,3366.835,3364.325,3366.055,0.0565 +1750672200000,3366.025,3367.345,3365.655,3366.145,0.0666 +1750672500000,3366.145,3366.525,3364.975,3366.348,0.0681 +1750672800000,3366.295,3368.048,3364.915,3366.088,0.1065 +1750673100000,3366.055,3366.398,3363.755,3364.465,0.0711 +1750673400000,3364.495,3365.615,3364.045,3365.365,0.057 +1750673700000,3365.405,3367.419,3365.265,3367.048,0.0608 +1750674000000,3367.048,3367.248,3365.845,3366.348,0.0905 +1750674300000,3366.348,3366.805,3365.475,3366.805,0.055 +1750674600000,3366.855,3367.525,3366.298,3367.295,0.0531 +1750674900000,3367.295,3367.565,3366.255,3366.848,0.0532 +1750675200000,3366.825,3367.895,3365.795,3365.895,0.0516 +1750675500000,3365.848,3366.255,3364.548,3366.155,0.0589 +1750675800000,3366.155,3367.225,3365.575,3366.395,0.0813 +1750676100000,3366.395,3367.775,3366.295,3367.575,0.0783 +1750676400000,3367.615,3370.908,3367.615,3370.808,0.1543 +1750676700000,3370.848,3372.455,3370.799,3371.795,0.1504 +1750677000000,3371.815,3374.635,3371.785,3374.395,0.1087 +1750677300000,3374.395,3377.048,3374.355,3376.365,0.1069 +1750677600000,3376.395,3381.848,3374.948,3375.765,0.2328 +1750677900000,3375.778,3378.591,3375.535,3377.805,0.1683 +1750678200000,3377.885,3379.815,3375.648,3375.948,0.118 +1750678500000,3375.905,3377.495,3375.765,3377.485,0.0768 +1750678800000,3377.455,3378.975,3376.748,3378.855,0.0778 +1750679100000,3378.875,3379.245,3376.908,3376.965,0.1146 +1750679400000,3376.915,3378.965,3376.355,3377.055,0.0937 +1750679700000,3377.105,3381.135,3376.695,3380.555,0.114 +1750680000000,3380.585,3380.875,3376.448,3376.665,0.1282 +1750680300000,3376.685,3376.945,3371.298,3371.298,0.1193 +1750680600000,3371.298,3371.298,3368.448,3368.898,0.1452 +1750680900000,3368.859,3368.898,3362.085,3362.348,0.1804 +1750681200000,3362.099,3364.298,3359.708,3361.898,0.2164 +1750681500000,3361.898,3363.098,3361.069,3362.155,0.1415 +1750681800000,3362.348,3362.875,3358.048,3358.715,0.1619 +1750682100000,3358.695,3359.375,3355.695,3358.155,0.123 +1750682400000,3358.175,3359.835,3358.015,3359.735,0.1274 +1750682700000,3359.748,3361.265,3358.948,3361.255,0.125 +1750683000000,3361.225,3363.698,3361.115,3361.705,0.1354 +1750683300000,3361.655,3361.905,3359.598,3360.205,0.0836 +1750683600000,3360.148,3363.805,3359.665,3362.348,0.1307 +1750683900000,3362.365,3364.315,3362.048,3364.025,0.1354 +1750684200000,3364.055,3368.105,3363.448,3367.165,0.1727 +1750684500000,3367.235,3369.005,3366.445,3367.715,0.121 +1750684800000,3367.715,3368.495,3366.275,3367.448,0.0996 +1750685100000,3367.495,3368.405,3366.089,3368.405,0.1102 +1750685400000,3368.385,3374.395,3368.145,3373.825,0.2106 +1750685700000,3373.825,3377.175,3373.625,3376.465,0.2583 +1750686000000,3376.435,3384.448,3376.115,3381.518,0.2861 +1750686300000,3381.468,3384.248,3378.105,3380.605,0.3353 +1750686600000,3380.545,3387.548,3380.545,3384.965,0.3175 +1750686900000,3384.948,3386.148,3380.095,3380.135,0.1986 +1750687200000,3380.145,3384.355,3375.815,3375.998,0.3848 +1750687500000,3375.995,3376.095,3369.395,3372.695,0.3809 +1750687800000,3372.648,3375.798,3371.265,3374.715,0.308 +1750688100000,3374.675,3378.898,3374.675,3377.748,0.2746 +1750688400000,3377.645,3381.598,3377.548,3380.398,0.2477 +1750688700000,3380.375,3382.335,3376.928,3378.725,0.2408 +1750689000000,3378.695,3381.565,3377.435,3381.375,0.1654 +1750689300000,3381.298,3381.985,3378.405,3381.435,0.1422 +1750689600000,3381.465,3383.855,3380.925,3383.625,0.1785 +1750689900000,3383.655,3384.245,3382.845,3383.715,0.1518 +1750690200000,3383.855,3385.798,3383.215,3384.398,0.16 +1750690500000,3384.495,3386.585,3384.348,3386.255,0.2085 +1750690800000,3386.265,3388.198,3385.615,3385.655,0.2137 +1750691100000,3385.655,3386.505,3384.345,3385.475,0.1488 +1750691400000,3385.348,3387.498,3384.548,3387.198,0.1025 +1750691700000,3387.198,3388.768,3386.655,3387.365,0.1311 +1750692000000,3387.395,3388.475,3386.845,3387.555,0.1001 +1750692300000,3387.595,3388.215,3386.335,3388.025,0.0943 +1750692600000,3387.985,3389.225,3386.045,3387.855,0.1056 +1750692900000,3387.875,3389.398,3386.778,3387.648,0.1419 +1750693200000,3387.575,3388.198,3385.848,3386.265,0.1099 +1750693500000,3386.248,3387.955,3385.925,3387.548,0.1001 +1750693800000,3387.565,3389.595,3387.505,3389.148,0.1103 +1750694100000,3389.135,3389.615,3386.698,3386.985,0.1273 +1750694400000,3386.965,3388.355,3386.848,3387.548,0.0822 +1750694700000,3387.475,3388.848,3387.048,3388.648,0.0938 +1750695000000,3388.648,3389.148,3386.848,3387.515,0.0827 +1750695300000,3387.555,3390.735,3387.085,3389.848,0.1124 +1750695600000,3389.815,3391.835,3389.648,3391.575,0.1058 +1750695900000,3391.548,3393.348,3390.798,3391.098,0.1484 +1750696200000,3391.025,3392.325,3391.025,3391.248,0.116 +1750696500000,3391.248,3392.155,3386.355,3388.598,0.2783 +1750696800000,3388.598,3388.998,3380.115,3386.185,0.297 +1750697100000,3386.215,3386.298,3383.145,3385.048,0.178 +1750697400000,3385.065,3387.848,3384.485,3386.848,0.1418 +1750697700000,3386.815,3390.215,3386.805,3389.695,0.1329 +1750698000000,3389.605,3391.315,3384.635,3387.075,0.1575 +1750698300000,3386.995,3389.805,3384.515,3388.505,0.1102 +1750698600000,3388.535,3388.635,3385.615,3387.165,0.1012 +1750698900000,3387.265,3387.505,3381.035,3381.285,0.1269 +1750699200000,3381.365,3381.735,3378.145,3378.975,0.1616 +1750699500000,3379.035,3379.845,3375.265,3378.985,0.1822 +1750699800000,3378.925,3383.155,3378.165,3382.505,0.1389 +1750700100000,3382.525,3384.245,3381.585,3382.385,0.0997 +1750700400000,3382.345,3382.935,3381.465,3381.565,0.1311 +1750700700000,3381.595,3382.085,3379.948,3381.775,0.0986 +1750701000000,3381.935,3382.905,3380.945,3382.005,0.0644 +1750701300000,3381.985,3383.225,3381.735,3382.235,0.0585 +1750701600000,3382.275,3382.915,3378.865,3379.465,0.091 +1750701900000,3379.405,3380.995,3378.795,3380.535,0.0687 +1750702200000,3380.495,3385.755,3380.125,3385.725,0.0802 +1750702500000,3385.585,3387.255,3384.295,3385.025,0.0925 +1750702800000,3384.995,3386.065,3384.445,3384.865,0.0811 +1750703100000,3384.905,3385.215,3383.125,3384.515,0.0744 +1750703400000,3384.525,3384.755,3376.825,3377.195,0.1112 +1750703700000,3377.205,3380.245,3376.555,3379.145,0.0611 +1750704000000,3379.098,3379.448,3378.355,3378.755,0.0471 +1750704300000,3378.748,3380.275,3378.285,3379.448,0.0668 +1750704600000,3379.475,3381.398,3379.475,3380.175,0.0588 +1750704900000,3380.215,3380.535,3378.215,3378.375,0.0593 +1750705200000,3378.465,3379.925,3377.845,3378.998,0.0878 +1750705500000,3379.015,3380.845,3378.915,3378.935,0.0665 +1750705800000,3378.898,3380.355,3378.715,3380.175,0.0524 +1750706100000,3380.105,3380.835,3379.595,3380.785,0.0504 +1750706400000,3380.845,3381.405,3379.985,3380.248,0.0536 +1750706700000,3379.948,3380.765,3379.405,3380.475,0.0482 +1750707000000,3380.475,3380.698,3379.148,3380.548,0.0524 +1750707300000,3380.495,3381.898,3380.325,3381.348,0.0687 +1750707600000,3381.248,3381.475,3378.605,3379.055,0.0779 +1750707900000,3379.095,3379.475,3378.215,3378.515,0.058 +1750708200000,3378.445,3379.145,3375.748,3377.055,0.1014 +1750708500000,3377.025,3377.548,3375.425,3376.248,0.11 +1750708800000,3376.248,3377.105,3374.715,3376.345,0.0608 +1750709100000,3376.298,3376.335,3374.365,3375.755,0.0362 +1750709400000,3375.605,3375.965,3373.735,3373.735,0.0305 +1750709700000,3373.698,3374.998,3372.655,3374.298,0.0398 +1750710000000,3374.188,3374.198,3372.335,3372.635,0.0391 +1750710300000,3372.605,3373.115,3371.765,3372.448,0.0424 +1750710600000,3372.448,3372.448,3369.835,3371.998,0.0382 +1750710900000,3372.098,3372.098,3369.368,3369.848,0.0612 +1750711200000,3370.075,3370.648,3366.788,3370.605,0.077 +1750711500000,3370.585,3371.148,3368.348,3368.848,0.043 +1750711800000,3368.948,3370.248,3367.148,3368.548,0.0591 +1750712100000,3368.535,3369.098,3367.825,3367.955,0.0599 +1750716000000,3367.298,3369.545,3356.825,3358.148,0.2144 +1750716300000,3358.155,3363.425,3358.145,3362.175,0.0897 +1750716600000,3362.225,3363.398,3356.105,3357.365,0.0749 +1750716900000,3357.385,3360.815,3352.305,3352.498,0.1382 +1750717200000,3352.625,3356.998,3350.075,3351.245,0.1175 +1750717500000,3351.205,3357.715,3350.878,3356.285,0.1041 +1750717800000,3356.265,3360.948,3356.155,3356.755,0.1098 +1750718100000,3356.848,3358.755,3355.348,3356.565,0.0572 +1750718400000,3356.548,3357.865,3355.298,3357.548,0.0588 +1750718700000,3357.475,3359.548,3354.755,3358.505,0.0455 +1750719000000,3358.475,3358.998,3356.698,3357.448,0.0542 +1750719300000,3357.448,3357.848,3353.848,3355.098,0.0695 +1750719600000,3354.945,3357.248,3351.185,3354.348,0.194 +1750719900000,3354.148,3355.098,3349.945,3354.998,0.1219 +1750720200000,3355.098,3355.598,3353.775,3354.055,0.0463 +1750720500000,3354.035,3354.135,3348.735,3351.695,0.1203 +1750720800000,3351.765,3353.415,3350.415,3352.795,0.0597 +1750721100000,3352.845,3353.795,3350.295,3352.005,0.045 +1750721400000,3352.045,3353.005,3344.898,3344.935,0.1263 +1750721700000,3344.985,3349.095,3342.348,3347.255,0.2261 +1750722000000,3347.215,3351.035,3345.045,3350.745,0.0717 +1750722300000,3350.765,3350.915,3347.355,3347.375,0.1037 +1750722600000,3347.448,3348.248,3344.895,3345.315,0.0791 +1750722900000,3345.315,3345.315,3341.095,3343.898,0.133 +1750723200000,3343.998,3344.948,3332.865,3335.505,0.3209 +1750723500000,3335.498,3339.745,3334.598,3339.725,0.1599 +1750723800000,3339.765,3344.905,3339.765,3344.715,0.138 +1750724100000,3344.715,3347.145,3344.305,3346.398,0.1821 +1750724400000,3346.408,3347.848,3346.085,3346.575,0.2096 +1750724700000,3346.548,3349.065,3346.088,3348.815,0.1202 +1750725000000,3348.748,3350.148,3348.345,3349.085,0.1253 +1750725300000,3349.065,3350.998,3349.035,3349.848,0.107 +1750725600000,3349.785,3351.998,3348.448,3351.685,0.1777 +1750725900000,3351.705,3354.955,3351.105,3352.005,0.1734 +1750726200000,3352.035,3354.415,3350.185,3352.495,0.1809 +1750726500000,3352.485,3353.698,3349.798,3350.885,0.223 +1750726800000,3350.925,3354.148,3346.535,3349.948,0.4136 +1750727100000,3349.648,3353.548,3347.148,3349.598,0.1702 +1750727400000,3349.545,3350.755,3346.948,3348.848,0.2331 +1750727700000,3348.848,3351.848,3348.648,3350.798,0.2035 +1750728000000,3350.798,3352.748,3350.298,3350.598,0.1368 +1750728300000,3350.598,3351.798,3349.498,3349.498,0.1093 +1750728600000,3349.339,3349.798,3347.255,3348.498,0.1389 +1750728900000,3348.498,3348.698,3342.855,3345.685,0.1808 +1750729200000,3345.815,3347.435,3342.365,3344.795,0.1597 +1750729500000,3344.825,3345.205,3341.898,3343.298,0.178 +1750729800000,3343.398,3346.998,3343.098,3346.648,0.2036 +1750730100000,3346.595,3348.145,3346.045,3347.465,0.1172 +1750730400000,3347.335,3350.448,3346.798,3350.448,0.2445 +1750730700000,3350.265,3351.848,3349.885,3351.348,0.1989 +1750731000000,3351.315,3352.645,3350.328,3350.565,0.3242 +1750731300000,3350.565,3351.098,3347.615,3348.465,0.1709 +1750731600000,3348.405,3348.435,3345.755,3346.655,0.0982 +1750731900000,3346.605,3348.148,3346.235,3346.965,0.0756 +1750732200000,3346.935,3348.715,3346.935,3348.498,0.0997 +1750732500000,3348.425,3351.285,3348.205,3351.148,0.1065 +1750732800000,3350.985,3351.195,3348.995,3349.048,0.0916 +1750733100000,3349.405,3351.575,3348.675,3350.725,0.083 +1750733400000,3350.775,3351.895,3350.715,3351.345,0.0719 +1750733700000,3351.405,3352.365,3350.455,3351.735,0.0652 +1750734000000,3351.765,3353.305,3351.415,3352.735,0.0969 +1750734300000,3352.755,3353.848,3352.525,3353.158,0.0928 +1750734600000,3353.175,3354.115,3352.805,3353.075,0.0726 +1750734900000,3353.045,3354.555,3352.348,3353.248,0.1551 +1750735200000,3353.195,3353.835,3351.398,3351.675,0.1154 +1750735500000,3351.798,3352.975,3351.645,3352.648,0.0737 +1750735800000,3352.625,3356.275,3352.448,3355.925,0.1237 +1750736100000,3355.925,3357.615,3353.748,3353.848,0.1228 +1750736400000,3353.848,3354.048,3352.198,3352.805,0.1116 +1750736700000,3352.805,3353.305,3351.555,3353.305,0.1252 +1750737000000,3353.285,3353.285,3351.798,3352.435,0.0665 +1750737300000,3352.398,3352.675,3351.455,3352.235,0.0626 +1750737600000,3352.235,3352.425,3348.655,3350.898,0.1157 +1750737900000,3350.925,3353.185,3350.305,3350.785,0.1114 +1750738200000,3350.855,3350.855,3347.415,3349.025,0.0805 +1750738500000,3349.025,3350.415,3348.235,3349.715,0.0442 +1750738800000,3349.805,3350.185,3348.345,3348.735,0.0379 +1750739100000,3348.735,3349.415,3348.325,3348.795,0.0357 +1750739400000,3348.825,3348.825,3346.895,3348.425,0.0621 +1750739700000,3348.455,3349.235,3348.085,3348.965,0.0349 +1750740000000,3349.015,3349.298,3347.845,3348.548,0.0643 +1750740300000,3348.475,3349.298,3348.275,3348.695,0.0548 +1750740600000,3348.725,3349.135,3348.205,3348.435,0.0302 +1750740900000,3348.405,3349.055,3348.048,3348.348,0.0307 +1750741200000,3348.348,3348.655,3347.465,3347.865,0.0414 +1750741500000,3348.005,3348.205,3344.498,3345.105,0.0986 +1750741800000,3345.145,3345.145,3341.135,3341.595,0.0993 +1750742100000,3341.648,3343.448,3339.598,3342.285,0.1347 +1750742400000,3342.265,3342.275,3340.098,3340.265,0.1205 +1750742700000,3340.235,3340.255,3337.548,3338.335,0.1027 +1750743000000,3338.285,3339.448,3336.548,3336.875,0.144 +1750743300000,3336.835,3338.235,3333.165,3333.198,0.1739 +1750743600000,3333.298,3335.815,3331.715,3332.748,0.1747 +1750743900000,3332.748,3334.548,3329.515,3333.395,0.1832 +1750744200000,3333.395,3333.415,3326.375,3328.298,0.1946 +1750744500000,3328.445,3332.305,3327.698,3331.845,0.2052 +1750744800000,3332.175,3332.965,3329.645,3330.845,0.165 +1750745100000,3330.815,3331.475,3327.948,3327.948,0.1739 +1750745400000,3327.835,3328.865,3324.148,3324.445,0.2054 +1750745700000,3324.455,3328.448,3323.508,3325.498,0.1734 +1750746000000,3325.498,3326.645,3323.228,3323.715,0.2688 +1750746300000,3323.735,3324.548,3321.745,3322.415,0.179 +1750746600000,3322.515,3323.305,3318.198,3318.898,0.2362 +1750746900000,3318.998,3320.965,3315.855,3320.695,0.2535 +1750747200000,3320.685,3323.798,3317.038,3317.305,0.201 +1750747500000,3317.308,3323.425,3316.668,3322.425,0.1452 +1750747800000,3322.325,3323.375,3321.655,3322.625,0.0956 +1750748100000,3322.615,3324.098,3321.415,3322.548,0.1227 +1750748400000,3322.545,3325.948,3321.848,3323.448,0.1695 +1750748700000,3323.395,3323.455,3320.575,3321.125,0.1593 +1750749000000,3321.105,3322.155,3316.298,3321.555,0.2097 +1750749300000,3321.525,3322.148,3319.225,3320.495,0.1246 +1750749600000,3320.345,3321.698,3319.335,3320.045,0.0951 +1750749900000,3320.075,3323.665,3319.648,3321.648,0.1378 +1750750200000,3321.665,3328.215,3321.548,3326.995,0.2243 +1750750500000,3327.265,3328.795,3324.725,3326.755,0.1388 +1750750800000,3326.775,3326.935,3323.975,3324.355,0.0899 +1750751100000,3324.335,3325.898,3322.545,3322.598,0.0956 +1750751400000,3322.605,3328.298,3322.605,3327.598,0.1993 +1750751700000,3327.445,3331.455,3326.745,3329.545,0.1628 +1750752000000,3329.455,3332.045,3326.405,3328.045,0.1591 +1750752300000,3328.075,3330.005,3326.085,3327.805,0.1101 +1750752600000,3327.855,3331.185,3327.675,3330.705,0.0873 +1750752900000,3330.798,3332.235,3329.675,3330.145,0.117 +1750753200000,3330.175,3330.565,3326.625,3327.435,0.1238 +1750753500000,3327.365,3328.135,3325.398,3326.925,0.0921 +1750753800000,3326.905,3327.975,3324.725,3327.215,0.0815 +1750754100000,3327.255,3327.655,3326.045,3327.555,0.0653 +1750754400000,3327.515,3328.285,3327.015,3328.095,0.067 +1750754700000,3328.055,3328.155,3325.325,3327.615,0.061 +1750755000000,3327.615,3328.065,3324.475,3325.755,0.0734 +1750755300000,3325.715,3327.215,3325.405,3327.215,0.0621 +1750755600000,3327.215,3328.635,3324.605,3324.695,0.0865 +1750755900000,3324.675,3325.175,3322.495,3323.795,0.1067 +1750756200000,3323.795,3325.425,3323.148,3324.735,0.0617 +1750756500000,3324.715,3324.748,3320.848,3323.125,0.0941 +1750756800000,3323.155,3323.565,3319.395,3320.455,0.0822 +1750757100000,3320.515,3322.625,3319.965,3320.535,0.0771 +1750757400000,3320.485,3321.095,3318.955,3320.845,0.0688 +1750757700000,3320.935,3322.345,3320.935,3321.525,0.0546 +1750758000000,3321.495,3322.105,3319.988,3322.095,0.0789 +1750758300000,3322.135,3323.125,3319.685,3321.175,0.0749 +1750758600000,3321.145,3321.145,3318.275,3318.745,0.0804 +1750758900000,3318.745,3320.015,3317.725,3318.415,0.0887 +1750759200000,3318.415,3321.735,3318.385,3320.535,0.0817 +1750759500000,3320.498,3321.725,3320.365,3321.655,0.059 +1750759800000,3321.625,3323.555,3321.055,3323.175,0.0677 +1750760100000,3323.175,3324.495,3322.735,3323.598,0.0636 +1750760400000,3323.285,3325.295,3323.125,3323.635,0.0694 +1750760700000,3323.695,3325.465,3323.575,3325.305,0.0523 +1750761000000,3325.245,3326.505,3324.775,3325.845,0.0577 +1750761300000,3325.898,3326.755,3325.855,3326.435,0.0454 +1750761600000,3326.395,3327.555,3326.055,3326.855,0.0641 +1750761900000,3326.845,3327.355,3325.948,3327.048,0.0749 +1750762200000,3326.985,3327.515,3325.805,3327.015,0.0612 +1750762500000,3327.065,3327.415,3324.625,3325.415,0.0655 +1750762800000,3325.355,3325.955,3324.095,3325.275,0.0681 +1750763100000,3325.235,3326.925,3324.035,3324.035,0.0576 +1750763400000,3323.955,3326.145,3323.695,3325.855,0.088 +1750763700000,3325.855,3328.785,3325.655,3327.265,0.0819 +1750764000000,3327.135,3328.455,3326.115,3326.405,0.0736 +1750764300000,3326.385,3326.655,3322.365,3324.395,0.1021 +1750764600000,3324.375,3324.445,3322.455,3323.705,0.0913 +1750764900000,3323.675,3324.295,3321.085,3321.575,0.0902 +1750765200000,3321.665,3324.175,3321.365,3322.815,0.0828 +1750765500000,3322.798,3323.198,3319.385,3319.515,0.0878 +1750765800000,3319.495,3320.948,3317.648,3319.648,0.1406 +1750766100000,3319.575,3321.505,3319.298,3320.955,0.121 +1750766400000,3320.898,3320.898,3318.148,3318.905,0.0879 +1750766700000,3319.165,3320.555,3317.935,3319.748,0.0854 +1750767000000,3319.575,3320.248,3311.895,3313.325,0.2267 +1750767300000,3313.248,3315.915,3311.785,3315.705,0.163 +1750767600000,3315.785,3318.695,3314.548,3316.705,0.1458 +1750767900000,3316.775,3317.155,3310.975,3313.375,0.1399 +1750768200000,3313.315,3313.315,3306.525,3307.615,0.3527 +1750768500000,3307.585,3309.495,3304.408,3309.415,0.3526 +1750768800000,3309.348,3309.948,3304.648,3309.948,0.2583 +1750769100000,3309.895,3313.765,3305.848,3313.615,0.1597 +1750769400000,3313.395,3317.378,3312.545,3316.548,0.1888 +1750769700000,3316.525,3317.485,3313.488,3314.448,0.1251 +1750770000000,3314.185,3317.655,3311.975,3313.565,0.1843 +1750770300000,3313.745,3316.298,3311.138,3313.648,0.1744 +1750770600000,3313.585,3317.535,3313.548,3317.215,0.1551 +1750770900000,3317.215,3317.705,3314.255,3314.365,0.1773 +1750771200000,3314.365,3315.115,3311.785,3312.165,0.1376 +1750771500000,3312.385,3313.215,3309.955,3310.248,0.1317 +1750771800000,3310.175,3313.248,3305.148,3308.598,0.3803 +1750772100000,3308.598,3309.259,3299.615,3300.365,0.6426 +1750772400000,3300.395,3301.898,3295.118,3298.548,0.3796 +1750772700000,3298.578,3302.648,3295.098,3297.648,0.3429 +1750773000000,3297.748,3301.448,3296.965,3300.925,0.2669 +1750773300000,3301.058,3302.565,3299.765,3301.625,0.1862 +1750773600000,3301.598,3306.095,3298.425,3304.225,0.2834 +1750773900000,3304.245,3308.205,3302.108,3306.565,0.2451 +1750774200000,3306.565,3308.275,3305.005,3308.275,0.2226 +1750774500000,3308.198,3310.095,3304.415,3304.445,0.3098 +1750774800000,3304.495,3304.575,3301.805,3303.365,0.2557 +1750775100000,3303.365,3307.635,3303.205,3304.805,0.21 +1750775400000,3304.805,3308.705,3304.615,3307.075,0.2687 +1750775700000,3307.055,3307.255,3301.715,3302.175,0.2557 +1750776000000,3302.248,3306.915,3301.605,3306.185,0.1891 +1750776300000,3306.248,3308.855,3305.615,3307.885,0.1677 +1750776600000,3307.875,3307.985,3305.365,3306.398,0.2028 +1750776900000,3306.465,3307.015,3303.605,3304.375,0.1943 +1750777200000,3304.348,3304.348,3299.515,3300.148,0.2031 +1750777500000,3300.148,3302.905,3300.045,3300.995,0.1874 +1750777800000,3300.969,3302.448,3300.048,3301.545,0.154 +1750778100000,3301.405,3303.925,3301.365,3303.898,0.1194 +1750778400000,3303.935,3307.598,3303.915,3306.365,0.1761 +1750778700000,3306.395,3313.998,3306.105,3312.055,0.1963 +1750779000000,3312.075,3314.548,3311.765,3311.955,0.1692 +1750779300000,3312.175,3316.565,3312.175,3315.825,0.1447 +1750779600000,3315.775,3316.955,3314.375,3315.095,0.1279 +1750779900000,3315.095,3315.445,3312.998,3314.005,0.1345 +1750780200000,3314.045,3315.548,3312.648,3314.748,0.1098 +1750780500000,3314.848,3314.948,3312.165,3313.015,0.0951 +1750780800000,3313.065,3313.715,3311.275,3312.795,0.0739 +1750781100000,3312.775,3313.015,3311.148,3312.948,0.0855 +1750781400000,3312.948,3313.245,3311.348,3312.398,0.0747 +1750781700000,3312.415,3312.515,3311.098,3312.465,0.0805 +1750782000000,3312.505,3313.815,3312.258,3313.598,0.1004 +1750782300000,3313.605,3314.025,3311.258,3311.598,0.1332 +1750782600000,3311.615,3313.495,3311.495,3313.405,0.087 +1750782900000,3313.355,3314.745,3312.965,3314.355,0.0721 +1750783200000,3314.345,3317.445,3314.145,3316.805,0.0998 +1750783500000,3316.785,3317.585,3315.425,3317.048,0.1272 +1750783800000,3317.048,3319.345,3316.798,3319.095,0.1125 +1750784100000,3319.075,3320.198,3317.875,3318.185,0.1252 +1750784400000,3318.265,3320.548,3318.225,3319.485,0.1104 +1750784700000,3319.695,3320.348,3318.995,3319.948,0.0845 +1750785000000,3319.965,3320.775,3318.525,3318.798,0.09 +1750785300000,3318.798,3320.698,3318.035,3318.685,0.0845 +1750785600000,3318.735,3320.545,3318.735,3320.345,0.0717 +1750785900000,3320.345,3320.835,3318.598,3320.448,0.1359 +1750786200000,3320.448,3320.948,3319.598,3320.498,0.0783 +1750786500000,3320.498,3320.948,3319.448,3319.665,0.1052 +1750786800000,3319.665,3321.048,3319.498,3320.715,0.0946 +1750787100000,3320.695,3321.015,3318.795,3319.525,0.0819 +1750787400000,3319.525,3319.525,3317.898,3318.598,0.075 +1750787700000,3318.558,3318.885,3317.695,3317.765,0.087 +1750788000000,3317.848,3318.565,3316.335,3316.815,0.0836 +1750788300000,3316.835,3318.655,3316.205,3318.385,0.0865 +1750788600000,3318.448,3318.755,3315.515,3315.555,0.0883 +1750788900000,3315.615,3317.788,3315.395,3317.405,0.1188 +1750789200000,3317.445,3317.595,3316.235,3316.595,0.0384 +1750789500000,3316.715,3316.985,3316.138,3316.648,0.0864 +1750789800000,3316.695,3316.848,3315.708,3316.185,0.0972 +1750790100000,3316.055,3317.248,3315.795,3317.098,0.0774 +1750790400000,3316.908,3317.935,3316.445,3317.875,0.0817 +1750790700000,3317.888,3318.208,3317.098,3317.375,0.0512 +1750791000000,3317.368,3317.368,3316.608,3316.645,0.0543 +1750791300000,3316.355,3317.355,3316.138,3316.935,0.0556 +1750791600000,3316.935,3318.195,3316.455,3317.408,0.0448 +1750791900000,3317.408,3317.408,3315.995,3316.775,0.0495 +1750792200000,3316.725,3316.795,3315.845,3316.525,0.0501 +1750792500000,3316.555,3317.848,3316.168,3317.348,0.0404 +1750792800000,3317.345,3318.325,3316.805,3317.625,0.0404 +1750793100000,3317.935,3318.705,3317.198,3318.585,0.0529 +1750793400000,3318.535,3322.025,3318.535,3321.998,0.1021 +1750793700000,3321.998,3324.985,3321.945,3323.575,0.1252 +1750794000000,3323.635,3325.005,3323.475,3324.398,0.0826 +1750794300000,3324.445,3324.898,3322.248,3322.355,0.1039 +1750794600000,3322.645,3324.048,3322.265,3323.148,0.1055 +1750794900000,3323.348,3323.605,3322.198,3323.365,0.1551 +1750795200000,3323.425,3324.198,3322.148,3322.748,0.0575 +1750795500000,3322.848,3324.185,3322.848,3323.848,0.0383 +1750795800000,3323.848,3324.108,3322.618,3322.628,0.0404 +1750796100000,3322.698,3324.298,3322.698,3323.398,0.049 +1750796400000,3323.498,3323.698,3322.198,3322.898,0.0428 +1750796700000,3322.898,3323.205,3322.398,3322.508,0.0198 +1750797000000,3322.508,3323.898,3322.398,3323.898,0.0235 +1750797300000,3323.718,3323.938,3322.368,3322.648,0.0323 +1750797600000,3322.658,3322.748,3321.358,3322.638,0.0425 +1750797900000,3322.638,3323.548,3322.638,3322.958,0.0363 +1750798200000,3322.968,3323.358,3322.468,3322.578,0.0328 +1750798500000,3322.598,3323.898,3322.358,3322.625,0.0545 +1750802400000,3323.725,3325.198,3322.398,3322.598,0.0938 +1750802700000,3322.598,3322.998,3321.815,3322.505,0.0381 +1750803000000,3322.598,3323.298,3322.435,3322.765,0.027 +1750803300000,3322.835,3322.915,3320.985,3321.925,0.0271 +1750803600000,3321.745,3322.605,3321.058,3322.165,0.035 +1750803900000,3322.148,3322.395,3321.555,3321.885,0.0165 +1750804200000,3322.048,3322.455,3321.748,3321.955,0.0225 +1750804500000,3321.935,3322.105,3320.998,3320.998,0.0187 +1750804800000,3320.935,3321.635,3320.915,3321.598,0.0521 +1750805100000,3321.615,3322.495,3321.348,3322.148,0.0257 +1750805400000,3322.148,3322.148,3320.655,3321.448,0.0207 +1750805700000,3321.555,3322.148,3321.248,3321.348,0.0232 +1750806000000,3321.255,3322.418,3321.255,3322.148,0.0381 +1750806300000,3322.228,3323.148,3322.215,3322.948,0.039 +1750806600000,3323.085,3323.545,3322.605,3323.285,0.023 +1750806900000,3323.245,3323.635,3322.735,3323.615,0.0253 +1750807200000,3323.568,3323.795,3322.705,3322.895,0.0237 +1750807500000,3322.825,3323.065,3322.525,3322.585,0.0133 +1750807800000,3322.605,3322.815,3322.445,3322.645,0.0157 +1750808100000,3322.625,3323.255,3322.125,3322.875,0.019 +1750808400000,3322.855,3323.455,3322.755,3322.975,0.0146 +1750808700000,3322.915,3324.525,3322.775,3324.305,0.0341 +1750809000000,3324.345,3324.685,3323.985,3324.035,0.0247 +1750809300000,3323.995,3324.375,3323.325,3324.015,0.0416 +1750809600000,3323.975,3325.285,3323.415,3324.905,0.0704 +1750809900000,3324.905,3326.355,3324.615,3325.975,0.0638 +1750810200000,3326.025,3326.885,3325.795,3326.285,0.0506 +1750810500000,3326.385,3327.195,3325.775,3326.775,0.0633 +1750810800000,3326.795,3328.465,3326.455,3327.725,0.0613 +1750811100000,3327.765,3328.355,3327.365,3328.185,0.0419 +1750811400000,3328.215,3329.855,3327.745,3328.335,0.0833 +1750811700000,3328.305,3328.455,3326.855,3327.815,0.0511 +1750812000000,3327.835,3328.315,3324.765,3324.965,0.0621 +1750812300000,3324.935,3326.045,3323.955,3325.385,0.0589 +1750812600000,3325.365,3327.908,3325.295,3326.905,0.0825 +1750812900000,3326.805,3327.385,3324.875,3326.725,0.0601 +1750813200000,3326.755,3328.735,3326.195,3327.848,0.1483 +1750813500000,3327.848,3329.065,3327.848,3328.848,0.1 +1750813800000,3328.855,3331.055,3328.855,3330.698,0.1528 +1750814100000,3330.698,3332.835,3330.548,3332.285,0.1534 +1750814400000,3332.255,3332.625,3329.505,3329.648,0.1036 +1750814700000,3329.548,3330.665,3328.648,3328.648,0.0962 +1750815000000,3328.648,3331.125,3327.735,3331.065,0.1312 +1750815300000,3331.055,3332.445,3330.485,3332.435,0.0725 +1750815600000,3332.435,3333.148,3331.398,3331.885,0.1037 +1750815900000,3331.895,3333.615,3331.635,3333.495,0.0827 +1750816200000,3333.465,3334.305,3332.598,3333.425,0.0928 +1750816500000,3333.455,3334.705,3333.285,3334.535,0.0754 +1750816800000,3334.495,3335.048,3332.705,3333.335,0.1702 +1750817100000,3333.335,3334.505,3332.355,3333.335,0.1437 +1750817400000,3333.315,3333.435,3331.048,3331.348,0.0879 +1750817700000,3331.248,3331.955,3329.798,3330.745,0.1369 +1750818000000,3330.715,3331.698,3330.625,3330.865,0.0819 +1750818300000,3330.925,3331.448,3330.648,3331.375,0.0438 +1750818600000,3331.425,3331.585,3329.605,3330.615,0.0762 +1750818900000,3330.505,3331.945,3330.095,3330.235,0.0561 +1750819200000,3330.205,3330.435,3328.655,3329.585,0.074 +1750819500000,3329.615,3330.045,3328.775,3329.195,0.0588 +1750819800000,3329.215,3329.315,3327.795,3328.748,0.078 +1750820100000,3328.805,3329.785,3327.598,3329.225,0.0686 +1750820400000,3329.245,3329.445,3327.745,3329.095,0.0539 +1750820700000,3329.095,3329.835,3328.475,3328.648,0.0425 +1750821000000,3328.645,3331.155,3328.645,3331.115,0.0829 +1750821300000,3331.115,3331.825,3330.475,3330.885,0.1126 +1750821600000,3331.025,3331.565,3329.905,3331.235,0.0524 +1750821900000,3331.215,3331.445,3330.395,3330.485,0.0524 +1750822200000,3330.455,3330.865,3329.348,3329.575,0.0661 +1750822500000,3329.448,3330.148,3327.735,3328.495,0.0538 +1750822800000,3328.455,3330.085,3328.415,3329.705,0.0382 +1750823100000,3329.665,3329.665,3328.475,3328.685,0.0565 +1750823400000,3328.685,3328.875,3328.035,3328.405,0.067 +1750823700000,3328.325,3328.405,3327.005,3328.145,0.0741 +1750824000000,3328.145,3328.555,3326.795,3327.385,0.0471 +1750824300000,3327.415,3327.745,3326.575,3327.095,0.0415 +1750824600000,3327.125,3327.135,3326.585,3326.815,0.027 +1750824900000,3326.865,3327.905,3326.595,3327.685,0.0218 +1750825200000,3327.765,3329.105,3327.665,3328.495,0.0313 +1750825500000,3328.555,3328.615,3327.055,3327.125,0.0486 +1750825800000,3327.085,3327.315,3326.355,3326.675,0.0265 +1750826100000,3326.645,3327.265,3326.495,3326.935,0.0228 +1750826400000,3326.855,3327.495,3326.665,3326.725,0.032 +1750826700000,3326.755,3328.405,3325.605,3328.405,0.0657 +1750827000000,3328.365,3328.515,3327.555,3327.955,0.0412 +1750827300000,3327.985,3328.155,3326.845,3327.355,0.0226 +1750827600000,3327.325,3328.645,3326.545,3327.845,0.0653 +1750827900000,3327.835,3328.345,3327.515,3327.935,0.0407 +1750828200000,3327.975,3329.495,3327.865,3329.248,0.0442 +1750828500000,3329.245,3329.525,3328.645,3329.048,0.0434 +1750828800000,3329.048,3329.075,3328.225,3328.965,0.0285 +1750829100000,3328.985,3329.705,3328.295,3329.705,0.0301 +1750829400000,3329.745,3331.345,3329.598,3330.848,0.0895 +1750829700000,3330.848,3332.748,3330.748,3331.898,0.0965 +1750830000000,3331.998,3332.975,3331.198,3332.425,0.0774 +1750830300000,3332.225,3333.545,3331.845,3332.875,0.0455 +1750830600000,3332.905,3333.545,3331.675,3332.725,0.0699 +1750830900000,3332.775,3332.835,3331.155,3331.398,0.0993 +1750831200000,3331.398,3332.745,3330.565,3332.665,0.0874 +1750831500000,3332.665,3333.155,3330.815,3330.895,0.0586 +1750831800000,3330.865,3330.965,3329.198,3329.598,0.1026 +1750832100000,3329.598,3330.428,3328.925,3330.198,0.0747 +1750832400000,3330.198,3330.415,3329.505,3330.205,0.0588 +1750832700000,3330.298,3331.698,3330.098,3330.215,0.0877 +1750833000000,3330.215,3330.898,3329.035,3329.858,0.1087 +1750833300000,3329.858,3330.798,3328.685,3329.605,0.0684 +1750833600000,3329.635,3332.545,3329.485,3332.398,0.0672 +1750833900000,3332.398,3332.965,3330.798,3332.498,0.0791 +1750834200000,3332.435,3333.155,3331.405,3331.748,0.098 +1750834500000,3331.655,3332.048,3330.805,3331.555,0.059 +1750834800000,3331.525,3333.748,3330.345,3330.455,0.1335 +1750835100000,3330.515,3330.605,3327.845,3330.048,0.0813 +1750835400000,3329.995,3329.995,3327.398,3327.815,0.0864 +1750835700000,3327.798,3327.798,3326.498,3327.075,0.0869 +1750836000000,3327.048,3329.885,3326.598,3329.748,0.0857 +1750836300000,3329.735,3333.955,3329.618,3333.925,0.118 +1750836600000,3333.985,3334.785,3331.885,3332.585,0.0889 +1750836900000,3332.555,3334.955,3331.945,3333.198,0.0879 +1750837200000,3333.198,3335.798,3332.765,3334.948,0.0756 +1750837500000,3334.948,3336.848,3333.545,3333.678,0.14 +1750837800000,3333.628,3333.628,3329.865,3331.225,0.088 +1750838100000,3331.255,3331.475,3330.028,3330.418,0.0783 +1750838400000,3330.365,3332.195,3329.728,3330.215,0.0803 +1750838700000,3330.155,3330.795,3328.935,3330.175,0.0579 +1750839000000,3330.255,3330.348,3327.585,3328.025,0.0611 +1750839300000,3328.035,3328.625,3326.305,3327.075,0.1364 +1750839600000,3327.055,3327.648,3326.445,3327.128,0.1205 +1750839900000,3327.128,3329.798,3326.998,3329.368,0.117 +1750840200000,3329.305,3329.975,3328.228,3328.785,0.099 +1750840500000,3328.825,3329.805,3327.968,3329.448,0.0738 +1750840800000,3329.465,3330.075,3328.905,3329.865,0.0344 +1750841100000,3329.825,3329.865,3328.315,3328.465,0.0419 +1750841400000,3328.515,3328.685,3327.305,3327.685,0.0796 +1750841700000,3327.685,3327.875,3326.725,3327.015,0.0858 +1750842000000,3327.015,3327.075,3325.448,3326.395,0.098 +1750842300000,3326.355,3326.405,3322.725,3324.115,0.1821 +1750842600000,3324.115,3324.115,3321.625,3322.048,0.121 +1750842900000,3322.025,3323.775,3321.648,3323.575,0.071 +1750843200000,3323.515,3324.115,3322.865,3323.905,0.0601 +1750843500000,3323.965,3324.798,3322.078,3322.455,0.0727 +1750843800000,3322.448,3323.395,3321.665,3322.505,0.0757 +1750844100000,3322.645,3324.045,3321.348,3323.695,0.0575 +1750844400000,3323.695,3323.815,3322.335,3323.205,0.0344 +1750844700000,3323.245,3324.455,3323.205,3323.275,0.0339 +1750845000000,3323.348,3324.295,3323.265,3323.555,0.0407 +1750845300000,3323.505,3325.148,3322.875,3325.148,0.0533 +1750845600000,3325.148,3326.655,3324.848,3325.115,0.0913 +1750845900000,3325.145,3327.345,3324.948,3326.975,0.0867 +1750846200000,3326.955,3328.255,3326.535,3327.445,0.0707 +1750846500000,3327.405,3329.478,3326.575,3326.985,0.0897 +1750846800000,3327.025,3327.025,3325.485,3325.765,0.0846 +1750847100000,3325.615,3326.965,3323.945,3326.325,0.1068 +1750847400000,3326.305,3326.405,3324.745,3325.585,0.0522 +1750847700000,3325.555,3325.585,3324.255,3324.685,0.0314 +1750848000000,3324.748,3325.048,3323.999,3324.955,0.0468 +1750848300000,3324.985,3326.998,3324.985,3326.725,0.0566 +1750848600000,3326.745,3327.805,3324.675,3324.885,0.0761 +1750848900000,3324.925,3325.585,3324.198,3324.285,0.065 +1750849200000,3324.245,3326.648,3323.835,3326.525,0.0688 +1750849500000,3326.505,3327.655,3325.798,3327.465,0.046 +1750849800000,3327.605,3328.848,3326.885,3328.775,0.0676 +1750850100000,3328.748,3329.355,3328.025,3328.675,0.0625 +1750850400000,3328.645,3328.725,3326.145,3326.555,0.0556 +1750850700000,3326.548,3326.645,3324.575,3325.135,0.1141 +1750851000000,3325.055,3328.025,3324.565,3326.965,0.1001 +1750851300000,3326.945,3328.325,3325.159,3325.585,0.1067 +1750851600000,3325.525,3325.949,3324.248,3324.848,0.1078 +1750851900000,3324.839,3325.159,3322.275,3322.885,0.1586 +1750852200000,3323.008,3324.455,3322.605,3324.435,0.0831 +1750852500000,3324.475,3324.915,3321.878,3322.348,0.134 +1750852800000,3322.348,3323.475,3321.849,3322.019,0.0896 +1750853100000,3321.698,3325.435,3321.398,3324.935,0.0902 +1750853400000,3325.035,3326.475,3324.515,3325.755,0.0667 +1750853700000,3325.745,3326.995,3325.115,3326.905,0.0629 +1750854000000,3326.875,3327.945,3325.748,3327.475,0.1088 +1750854300000,3327.475,3329.285,3327.295,3328.005,0.07 +1750854600000,3327.985,3328.035,3323.165,3325.048,0.1832 +1750854900000,3325.048,3326.155,3322.798,3323.205,0.0822 +1750855200000,3323.198,3323.398,3319.049,3319.498,0.1687 +1750855500000,3319.498,3320.505,3317.918,3319.998,0.1302 +1750855800000,3319.998,3321.375,3319.698,3320.975,0.0838 +1750856100000,3320.995,3322.115,3319.965,3320.495,0.0821 +1750856400000,3320.525,3321.455,3316.915,3317.305,0.1298 +1750856700000,3317.385,3318.165,3315.688,3316.248,0.1187 +1750857000000,3316.235,3316.855,3313.598,3314.755,0.138 +1750857300000,3314.705,3317.585,3313.935,3315.925,0.1262 +1750857600000,3315.898,3318.805,3315.525,3316.265,0.0898 +1750857900000,3316.265,3316.665,3313.898,3313.955,0.0875 +1750858200000,3313.975,3315.598,3311.815,3312.005,0.2904 +1750858500000,3312.098,3314.485,3311.705,3312.615,0.323 +1750858800000,3312.635,3314.995,3312.385,3314.865,0.2397 +1750859100000,3314.825,3317.348,3314.305,3315.045,0.3002 +1750859400000,3314.909,3315.465,3313.315,3314.898,0.3085 +1750859700000,3314.898,3316.335,3313.605,3314.188,0.169 +1750860000000,3314.218,3318.765,3311.948,3318.275,0.1949 +1750860300000,3318.345,3321.625,3317.989,3319.298,0.3227 +1750860600000,3319.398,3321.925,3319.229,3319.705,0.2203 +1750860900000,3319.685,3322.955,3319.045,3319.565,0.1668 +1750861200000,3319.535,3321.575,3318.535,3319.685,0.1501 +1750861500000,3319.685,3321.825,3318.985,3321.695,0.1307 +1750861800000,3321.735,3323.055,3321.045,3322.485,0.1137 +1750862100000,3322.485,3323.225,3320.695,3320.795,0.1793 +1750862400000,3320.775,3321.975,3320.335,3321.975,0.1295 +1750862700000,3321.975,3322.875,3320.725,3322.875,0.1126 +1750863000000,3322.815,3326.065,3322.815,3324.005,0.1502 +1750863300000,3324.005,3324.225,3322.865,3323.255,0.131 +1750863600000,3323.235,3325.148,3322.255,3324.765,0.187 +1750863900000,3324.748,3325.105,3323.945,3324.225,0.1118 +1750864200000,3324.205,3325.675,3323.648,3325.115,0.1139 +1750864500000,3325.085,3325.245,3323.635,3323.748,0.1718 +1750864800000,3323.835,3324.575,3322.725,3323.735,0.1016 +1750865100000,3323.765,3324.115,3322.298,3322.498,0.0823 +1750865400000,3322.495,3322.955,3321.475,3322.415,0.1018 +1750865700000,3322.465,3324.698,3322.448,3324.598,0.0948 +1750866000000,3324.598,3326.455,3324.385,3325.895,0.1163 +1750866300000,3325.945,3326.345,3325.145,3325.695,0.0752 +1750866600000,3325.645,3326.475,3325.045,3326.048,0.1191 +1750866900000,3326.048,3326.998,3324.795,3325.425,0.1985 +1750867200000,3325.425,3327.465,3323.898,3327.335,0.1605 +1750867500000,3327.335,3327.655,3325.425,3325.805,0.0625 +1750867800000,3325.905,3328.185,3325.505,3327.525,0.0507 +1750868100000,3327.525,3328.285,3326.898,3327.315,0.0632 +1750868400000,3327.285,3328.905,3326.755,3327.325,0.0768 +1750868700000,3327.305,3329.195,3326.765,3329.195,0.0786 +1750869000000,3329.165,3330.348,3329.025,3329.998,0.091 +1750869300000,3330.075,3331.785,3329.825,3331.548,0.1262 +1750869600000,3331.548,3333.748,3331.435,3332.845,0.206 +1750869900000,3332.875,3334.648,3332.525,3333.498,0.0689 +1750870200000,3333.515,3334.648,3332.415,3334.248,0.0758 +1750870500000,3334.255,3334.975,3332.848,3334.575,0.0906 +1750870800000,3334.605,3334.955,3332.925,3332.975,0.0848 +1750871100000,3333.005,3334.715,3332.985,3334.495,0.0736 +1750871400000,3334.525,3335.185,3332.975,3333.485,0.0717 +1750871700000,3333.465,3333.515,3331.695,3332.705,0.0683 +1750872000000,3332.675,3332.915,3330.905,3331.205,0.0841 +1750872300000,3331.255,3331.285,3328.495,3328.715,0.1134 +1750872600000,3328.755,3330.065,3325.798,3326.298,0.124 +1750872900000,3326.245,3327.745,3324.415,3326.098,0.1688 +1750873200000,3326.055,3327.405,3325.548,3327.298,0.0895 +1750873500000,3327.198,3328.248,3326.185,3326.498,0.0959 +1750873800000,3326.498,3328.065,3326.485,3327.465,0.0863 +1750874100000,3327.448,3328.448,3327.295,3327.698,0.058 +1750874400000,3327.695,3329.248,3326.605,3326.825,0.0868 +1750874700000,3326.795,3327.155,3326.035,3326.365,0.0618 +1750875000000,3326.385,3328.115,3326.205,3327.865,0.0536 +1750875300000,3327.925,3329.148,3327.455,3328.805,0.0689 +1750875600000,3328.825,3330.148,3328.798,3329.795,0.0552 +1750875900000,3329.875,3330.015,3329.048,3329.248,0.0406 +1750876200000,3329.348,3329.925,3329.148,3329.615,0.0498 +1750876500000,3329.585,3329.748,3328.948,3329.495,0.0467 +1750876800000,3329.455,3329.945,3329.098,3329.565,0.058 +1750877100000,3329.535,3330.335,3329.348,3329.785,0.0643 +1750877400000,3329.849,3330.948,3329.405,3330.455,0.0551 +1750877700000,3330.425,3331.525,3330.425,3331.398,0.0676 +1750878000000,3331.398,3332.725,3331.298,3331.635,0.067 +1750878300000,3331.675,3331.675,3330.225,3330.425,0.036 +1750878600000,3330.465,3331.385,3330.225,3331.385,0.0508 +1750878900000,3331.355,3331.435,3330.835,3331.155,0.0491 +1750879200000,3331.135,3332.025,3330.675,3332.025,0.0408 +1750879500000,3332.025,3334.015,3331.955,3333.825,0.0707 +1750879800000,3333.855,3335.165,3333.495,3335.085,0.0713 +1750880100000,3335.065,3335.445,3334.545,3334.998,0.0842 +1750880400000,3334.975,3335.798,3334.798,3335.798,0.053 +1750880700000,3335.798,3335.848,3333.858,3333.938,0.0905 +1750881000000,3333.928,3333.928,3332.045,3332.685,0.0967 +1750881300000,3332.705,3334.145,3332.098,3333.465,0.0881 +1750881600000,3333.595,3335.255,3333.295,3335.198,0.0502 +1750881900000,3335.298,3335.415,3333.975,3334.345,0.0368 +1750882200000,3334.385,3334.525,3331.175,3332.205,0.0496 +1750882500000,3332.185,3333.145,3332.055,3332.695,0.0461 +1750882800000,3332.625,3333.125,3332.055,3332.248,0.0418 +1750883100000,3332.285,3332.905,3332.035,3332.605,0.0242 +1750883400000,3332.635,3333.015,3332.318,3332.645,0.0221 +1750883700000,3332.625,3332.885,3332.428,3332.698,0.0201 +1750884000000,3332.748,3333.435,3332.495,3333.385,0.02 +1750884300000,3333.325,3333.345,3331.965,3332.115,0.0254 +1750884600000,3332.095,3332.598,3331.955,3332.298,0.0332 +1750884900000,3332.195,3332.618,3331.648,3332.095,0.0484 +1750888800000,3334.245,3335.598,3333.348,3334.548,0.0555 +1750889100000,3334.248,3334.648,3332.515,3334.148,0.0388 +1750889400000,3334.148,3334.548,3332.998,3333.125,0.0449 +1750889700000,3333.148,3333.348,3331.115,3332.325,0.046 +1750890000000,3332.355,3332.645,3331.145,3331.435,0.0248 +1750890300000,3331.798,3332.425,3331.065,3332.048,0.0183 +1750890600000,3332.048,3333.015,3331.648,3332.835,0.021 +1750890900000,3332.795,3333.505,3332.065,3333.075,0.0289 +1750891200000,3333.055,3334.648,3332.865,3333.898,0.0469 +1750891500000,3333.945,3334.298,3332.298,3332.948,0.0602 +1750891800000,3332.948,3334.098,3332.715,3333.898,0.031 +1750892100000,3333.805,3333.805,3332.755,3332.998,0.0272 +1750892400000,3332.935,3335.048,3332.525,3334.348,0.0832 +1750892700000,3334.448,3336.248,3333.048,3336.098,0.0831 +1750893000000,3336.005,3337.215,3335.998,3336.905,0.0469 +1750893300000,3336.845,3337.148,3336.255,3336.925,0.0501 +1750893600000,3336.905,3337.098,3336.248,3336.648,0.0285 +1750893900000,3336.648,3336.998,3336.398,3336.748,0.0356 +1750894200000,3336.748,3337.748,3336.348,3336.888,0.0379 +1750894500000,3336.845,3337.925,3336.605,3336.698,0.0574 +1750894800000,3336.605,3337.815,3336.605,3337.625,0.0286 +1750895100000,3337.598,3337.998,3337.195,3337.565,0.0385 +1750895400000,3337.535,3339.648,3337.355,3339.105,0.0574 +1750895700000,3339.065,3340.015,3338.765,3338.805,0.0461 +1750896000000,3338.835,3339.125,3332.405,3334.925,0.2617 +1750896300000,3334.998,3335.705,3333.188,3334.645,0.1227 +1750896600000,3334.675,3335.635,3334.495,3335.465,0.0643 +1750896900000,3335.445,3335.695,3334.745,3335.435,0.0519 +1750897200000,3335.345,3336.285,3334.565,3335.135,0.1007 +1750897500000,3335.198,3335.405,3333.005,3333.248,0.2196 +1750897800000,3333.248,3335.148,3331.955,3332.365,0.1057 +1750898100000,3332.248,3334.795,3331.995,3334.575,0.0513 +1750898400000,3334.545,3335.248,3334.155,3334.548,0.0419 +1750898700000,3334.548,3335.455,3332.948,3333.248,0.0657 +1750899000000,3333.248,3333.798,3331.848,3332.495,0.0765 +1750899300000,3332.479,3334.305,3332.275,3333.748,0.0619 +1750899600000,3333.755,3335.148,3331.525,3334.185,0.1765 +1750899900000,3334.248,3336.485,3334.125,3335.898,0.151 +1750900200000,3335.898,3336.598,3331.155,3332.845,0.1814 +1750900500000,3332.865,3334.955,3332.515,3333.705,0.0878 +1750900800000,3333.755,3334.155,3331.348,3331.465,0.0722 +1750901100000,3331.448,3331.815,3329.825,3331.585,0.0987 +1750901400000,3331.625,3332.285,3330.555,3330.795,0.0675 +1750901700000,3330.815,3331.715,3330.625,3331.465,0.0561 +1750902000000,3331.498,3332.595,3331.148,3331.248,0.0831 +1750902300000,3331.248,3333.198,3329.735,3332.198,0.1186 +1750902600000,3332.298,3333.498,3330.698,3330.998,0.1179 +1750902900000,3330.798,3330.955,3328.998,3329.955,0.1784 +1750903200000,3329.855,3331.375,3328.998,3330.748,0.106 +1750903500000,3330.848,3332.248,3330.725,3330.975,0.0512 +1750903800000,3331.035,3332.145,3330.865,3331.805,0.0419 +1750904100000,3331.865,3333.485,3331.385,3333.355,0.0454 +1750904400000,3333.355,3334.448,3332.415,3333.948,0.067 +1750904700000,3334.048,3336.348,3334.025,3335.448,0.1035 +1750905000000,3335.405,3337.348,3335.005,3336.948,0.1509 +1750905300000,3336.988,3338.695,3336.988,3338.065,0.0995 +1750905600000,3338.085,3339.915,3338.085,3339.725,0.1022 +1750905900000,3339.755,3340.365,3338.448,3340.015,0.0808 +1750906200000,3340.035,3341.648,3338.895,3340.765,0.114 +1750906500000,3340.755,3340.765,3338.625,3339.315,0.0717 +1750906800000,3339.385,3339.705,3337.835,3339.205,0.0636 +1750907100000,3339.235,3342.348,3339.105,3342.015,0.1452 +1750907400000,3342.045,3342.985,3340.815,3341.148,0.1099 +1750907700000,3341.048,3341.248,3340.225,3340.898,0.0867 +1750908000000,3340.898,3340.965,3339.945,3340.348,0.0502 +1750908300000,3340.285,3340.385,3338.498,3338.635,0.055 +1750908600000,3338.655,3339.365,3337.395,3337.615,0.0897 +1750908900000,3337.625,3337.725,3336.725,3337.145,0.1407 +1750909200000,3337.115,3338.205,3337.115,3337.885,0.1463 +1750909500000,3337.855,3338.185,3336.155,3338.185,0.1462 +1750909800000,3338.175,3338.625,3337.885,3338.185,0.1543 +1750910100000,3338.185,3338.565,3337.415,3337.755,0.2284 +1750910400000,3337.755,3337.865,3337.098,3337.115,0.1913 +1750910700000,3337.198,3337.798,3336.598,3337.315,0.0791 +1750911000000,3337.315,3337.315,3335.385,3336.075,0.1749 +1750911300000,3336.055,3337.395,3335.805,3336.765,0.1093 +1750911600000,3336.605,3336.915,3335.795,3335.898,0.1033 +1750911900000,3335.898,3335.998,3335.348,3335.555,0.1287 +1750912200000,3335.555,3335.755,3334.048,3334.348,0.1128 +1750912500000,3334.348,3334.915,3334.048,3334.848,0.1132 +1750912800000,3334.839,3335.375,3334.035,3334.848,0.0733 +1750913100000,3334.835,3335.325,3334.048,3335.065,0.0525 +1750913400000,3334.905,3335.335,3334.345,3335.285,0.0276 +1750913700000,3335.255,3335.455,3333.155,3333.748,0.1918 +1750914000000,3333.748,3334.105,3333.048,3333.948,0.0635 +1750914300000,3333.895,3334.175,3332.915,3333.315,0.0663 +1750914600000,3333.275,3334.625,3333.075,3333.755,0.0742 +1750914900000,3333.725,3334.448,3333.215,3334.148,0.0483 +1750915200000,3334.148,3335.455,3333.675,3335.248,0.1822 +1750915500000,3335.248,3335.598,3333.698,3333.965,0.1079 +1750915800000,3333.948,3336.975,3332.148,3336.548,0.2033 +1750916100000,3336.575,3338.025,3336.545,3337.015,0.1698 +1750916400000,3337.015,3337.035,3334.765,3335.365,0.1714 +1750916700000,3335.448,3336.148,3334.848,3335.748,0.1184 +1750917000000,3335.719,3336.695,3335.135,3335.605,0.1263 +1750917300000,3335.599,3335.898,3333.048,3333.848,0.2186 +1750917600000,3333.865,3335.285,3333.095,3333.145,0.0696 +1750917900000,3333.145,3333.415,3331.465,3331.62,0.1062 +1750918200000,3331.62,3333.005,3330.755,3332.465,0.0993 +1750918500000,3332.448,3333.798,3331.198,3333.625,0.095 +1750918800000,3333.598,3335.698,3332.965,3335.615,0.0847 +1750919100000,3335.698,3336.985,3335.605,3336.748,0.1008 +1750919400000,3336.785,3337.798,3334.018,3334.485,0.1399 +1750919700000,3334.475,3337.185,3332.375,3335.675,0.1413 +1750920000000,3335.645,3337.185,3335.125,3336.955,0.0599 +1750920300000,3336.925,3338.325,3336.705,3337.175,0.1007 +1750920600000,3337.038,3339.175,3336.705,3339.015,0.1076 +1750920900000,3339.015,3340.175,3338.775,3339.648,0.1995 +1750921200000,3339.648,3341.748,3339.525,3340.915,0.1768 +1750921500000,3340.925,3343.159,3340.925,3342.295,0.1079 +1750921800000,3342.295,3343.655,3340.898,3342.985,0.1928 +1750922100000,3342.905,3344.645,3342.905,3343.998,0.1208 +1750922400000,3343.975,3345.269,3343.585,3345.265,0.107 +1750922700000,3345.285,3345.785,3343.895,3345.225,0.1058 +1750923000000,3345.275,3346.135,3344.835,3345.415,0.1118 +1750923300000,3345.525,3346.715,3345.245,3345.295,0.1754 +1750923600000,3345.305,3346.235,3344.648,3345.935,0.145 +1750923900000,3345.825,3346.955,3345.075,3345.605,0.0954 +1750924200000,3345.645,3346.935,3345.215,3345.505,0.064 +1750924500000,3345.505,3346.145,3344.855,3345.835,0.0751 +1750924800000,3345.815,3347.055,3345.305,3345.575,0.0965 +1750925100000,3345.525,3346.765,3344.358,3345.448,0.1535 +1750925400000,3345.448,3346.845,3344.148,3346.815,0.1374 +1750925700000,3346.775,3347.245,3345.185,3346.135,0.0946 +1750926000000,3346.105,3346.485,3345.215,3346.195,0.0538 +1750926300000,3346.055,3346.395,3345.115,3345.315,0.0654 +1750926600000,3345.315,3345.805,3344.895,3345.485,0.0568 +1750926900000,3345.525,3347.095,3345.125,3346.745,0.0787 +1750927200000,3346.765,3347.298,3345.655,3346.598,0.1192 +1750927500000,3346.605,3348.498,3346.248,3347.625,0.1629 +1750927800000,3347.598,3347.948,3346.095,3347.475,0.1973 +1750928100000,3347.448,3350.025,3347.348,3347.898,0.1996 +1750928400000,3347.898,3348.478,3343.738,3344.785,0.1707 +1750928700000,3344.785,3344.905,3343.198,3344.025,0.1166 +1750929000000,3344.065,3344.065,3340.295,3340.825,0.1295 +1750929300000,3340.805,3341.898,3339.895,3339.938,0.1079 +1750929600000,3339.938,3340.598,3339.028,3339.228,0.1141 +1750929900000,3339.245,3340.488,3338.978,3340.388,0.1349 +1750930200000,3340.388,3341.148,3338.455,3339.068,0.1449 +1750930500000,3339.078,3341.765,3338.958,3341.355,0.0746 +1750930800000,3341.348,3341.835,3340.448,3340.448,0.0618 +1750931100000,3340.448,3340.648,3338.855,3340.448,0.1265 +1750931400000,3340.455,3341.205,3339.948,3340.675,0.0477 +1750931700000,3340.715,3341.135,3338.948,3340.415,0.0834 +1750932000000,3340.415,3341.875,3339.455,3339.455,0.0666 +1750932300000,3339.415,3340.265,3338.405,3339.185,0.0796 +1750932600000,3339.155,3340.505,3338.195,3339.405,0.0785 +1750932900000,3339.425,3339.825,3338.405,3338.925,0.0517 +1750933200000,3338.925,3339.215,3338,3338.795,0.0578 +1750933500000,3338.625,3340.505,3338.275,3340.155,0.0404 +1750933800000,3340.185,3340.845,3340.135,3340.345,0.0436 +1750934100000,3340.365,3340.765,3338.148,3339.748,0.0533 +1750934400000,3339.715,3340.248,3338.589,3339.048,0.0453 +1750934700000,3339.048,3340.748,3339.048,3339.848,0.063 +1750935000000,3339.848,3341.748,3339.835,3341.435,0.051 +1750935300000,3341.465,3343.185,3340.535,3343.048,0.0854 +1750935600000,3343.048,3343.819,3341.848,3341.948,0.1505 +1750935900000,3341.889,3342.148,3341.335,3341.528,0.0924 +1750936200000,3341.528,3341.848,3340.848,3341.165,0.0617 +1750936500000,3340.959,3341.778,3340.029,3340.459,0.1735 +1750936800000,3340.449,3341.248,3339.485,3340.469,0.1356 +1750937100000,3340.469,3340.579,3338.829,3338.949,0.1258 +1750937400000,3338.999,3339.539,3336.158,3336.385,0.0986 +1750937700000,3336.415,3336.509,3334.275,3335.375,0.1177 +1750938000000,3335.325,3335.355,3332.548,3333.498,0.133 +1750938300000,3333.548,3334.248,3331.698,3334.148,0.1175 +1750938600000,3334.085,3335.648,3332.295,3332.888,0.1299 +1750938900000,3332.895,3333.545,3331.235,3332.625,0.1117 +1750939200000,3332.655,3335.398,3331.848,3335.135,0.1701 +1750939500000,3335.135,3335.485,3333.925,3335.285,0.0824 +1750939800000,3335.285,3336.795,3334.625,3334.665,0.0925 +1750940100000,3334.615,3335.365,3333.955,3334.795,0.0784 +1750940400000,3334.755,3338.395,3334.755,3336.565,0.1004 +1750940700000,3336.598,3343.905,3336.558,3342.155,0.1098 +1750941000000,3342.205,3343.065,3333.398,3333.815,0.2398 +1750941300000,3333.698,3335.885,3330.655,3333.385,0.3379 +1750941600000,3333.455,3335.175,3330.215,3334.075,0.1652 +1750941900000,3334.055,3335.248,3328.435,3331.165,0.2022 +1750942200000,3331.195,3331.525,3325.778,3326.548,0.2199 +1750942500000,3326.545,3327.048,3321.465,3321.865,0.296 +1750942800000,3321.875,3324.548,3318.075,3322.448,0.4205 +1750943100000,3322.248,3324.465,3318,3318,0.3166 +1750943400000,3318,3320.198,3315.978,3319.298,0.2794 +1750943700000,3319.245,3324.905,3318.058,3324.905,0.2563 +1750944000000,3324.845,3325.215,3322.095,3323.405,0.1548 +1750944300000,3323.405,3324.198,3318.548,3319.148,0.1928 +1750944600000,3319.075,3321.398,3312.568,3313.465,0.3551 +1750944900000,3313.548,3315.148,3309.695,3310.905,0.3995 +1750945200000,3310.998,3321.298,3310.315,3321.255,0.2837 +1750945500000,3321.165,3326.368,3319.548,3325.648,0.32 +1750945800000,3325.535,3328.548,3324.425,3327.848,0.2879 +1750946100000,3328.048,3328.348,3319.415,3319.478,0.2101 +1750946400000,3319.478,3321.575,3316.748,3318.585,0.2403 +1750946700000,3318.635,3322.748,3317.645,3321.648,0.2027 +1750947000000,3321.648,3322.485,3320.448,3321.998,0.2628 +1750947300000,3322.048,3323.568,3319.198,3321.248,0.2635 +1750947600000,3321.005,3321.148,3315.825,3316.048,0.1841 +1750947900000,3316.048,3318.348,3312.838,3313.535,0.2535 +1750948200000,3313.625,3315.325,3312.098,3313.748,0.2466 +1750948500000,3313.748,3316.585,3311.705,3312.655,0.2352 +1750948800000,3312.655,3319.998,3312.565,3319.048,0.2045 +1750949100000,3319.115,3320.548,3316.925,3319.075,0.2184 +1750949400000,3319.075,3320.148,3317.948,3318.315,0.2171 +1750949700000,3318.248,3318.255,3316.585,3318.098,0.2508 +1750950000000,3318.145,3321.848,3318.145,3320.848,0.2107 +1750950300000,3320.855,3323.005,3320.395,3322.398,0.1976 +1750950600000,3322.198,3323.298,3320.865,3322.998,0.1475 +1750950900000,3322.955,3323.535,3321.878,3322.548,0.127 +1750951200000,3322.548,3323.048,3320.705,3321.965,0.1179 +1750951500000,3321.948,3323.048,3320.995,3321.998,0.1423 +1750951800000,3322.045,3323.225,3321.148,3322.155,0.1432 +1750952100000,3321.955,3323.425,3320.625,3322.775,0.1106 +1750952400000,3322.775,3323.165,3321.005,3322.845,0.071 +1750952700000,3322.865,3323.075,3321.175,3322.635,0.0699 +1750953000000,3322.665,3324.798,3322.665,3324.005,0.0787 +1750953300000,3324.005,3324.848,3323.898,3324.748,0.0696 +1750953600000,3324.685,3324.935,3323.748,3324.698,0.0811 +1750953900000,3324.798,3324.955,3323.505,3324.798,0.0759 +1750954200000,3324.715,3326.298,3324.698,3325.498,0.0772 +1750954500000,3325.498,3327.035,3325.348,3327.015,0.0872 +1750954800000,3327.045,3329.648,3327.045,3329.648,0.1258 +1750955100000,3330.319,3330.698,3328.978,3329.398,0.2711 +1750955400000,3329.529,3331.498,3329.268,3330.825,0.1439 +1750955700000,3330.798,3332.198,3330.748,3332.098,0.0829 +1750956000000,3332.035,3332.348,3331.348,3331.648,0.1035 +1750956300000,3331.648,3332.675,3330.248,3332.665,0.1226 +1750956600000,3332.648,3332.998,3331.798,3332.198,0.1026 +1750956900000,3332.298,3333.098,3330.925,3331.068,0.1127 +1750957200000,3330.995,3333.048,3330.889,3332.755,0.1037 +1750957500000,3332.748,3333.248,3331.325,3332.198,0.0874 +1750957800000,3332.298,3332.798,3331.198,3332.298,0.0591 +1750958100000,3332.098,3333.315,3332.098,3332.825,0.088 +1750958400000,3332.798,3335.398,3332.398,3334.355,0.0954 +1750958700000,3334.448,3334.748,3332.778,3334.348,0.1176 +1750959000000,3334.285,3334.548,3333.098,3333.448,0.0911 +1750959300000,3333.448,3334.265,3332.748,3334.048,0.0791 +1750959600000,3333.948,3335.148,3333.848,3334.648,0.0681 +1750959900000,3334.655,3335.748,3334.268,3335.555,0.0688 +1750960200000,3335.548,3336.198,3333.755,3333.778,0.0906 +1750960500000,3333.678,3334.258,3332.018,3332.478,0.125 +1750960800000,3332.518,3333.198,3331.038,3333.198,0.1137 +1750961100000,3333.155,3334.115,3332.658,3332.988,0.0952 +1750961400000,3333.055,3334.648,3332.955,3333.748,0.0744 +1750961700000,3333.648,3333.648,3332.198,3332.598,0.0771 +1750962000000,3332.578,3333.448,3332.468,3333.135,0.0567 +1750962300000,3333.155,3333.655,3332.238,3332.248,0.0882 +1750962600000,3332.305,3332.998,3332.055,3332.998,0.0744 +1750962900000,3333.005,3333.548,3332.148,3333.448,0.0703 +1750963200000,3333.548,3333.648,3332.648,3332.935,0.0512 +1750963500000,3332.945,3334.565,3332.665,3334.365,0.0581 +1750963800000,3334.385,3334.448,3333.615,3333.835,0.0698 +1750964100000,3333.808,3334.285,3333.535,3333.815,0.096 +1750964400000,3333.815,3334.105,3333.295,3333.298,0.0728 +1750964700000,3333.345,3333.398,3330.748,3330.848,0.1046 +1750965000000,3330.848,3331.048,3329.755,3329.798,0.0901 +1750965300000,3329.798,3330.098,3328.048,3328.208,0.123 +1750965600000,3328.208,3330.055,3328.178,3329.348,0.1124 +1750965900000,3329.325,3330.825,3328.905,3330.725,0.1006 +1750966200000,3330.765,3331.398,3330.118,3330.478,0.0942 +1750966500000,3330.498,3331.208,3330.308,3330.838,0.1572 +1750966800000,3330.845,3331.238,3330.225,3330.245,0.1263 +1750967100000,3330.258,3330.555,3329.135,3329.448,0.1174 +1750967400000,3329.448,3330.145,3328.935,3329.855,0.1536 +1750967700000,3329.965,3331.295,3329.428,3331.048,0.1301 +1750968000000,3331.085,3332.145,3331.015,3331.748,0.0603 +1750968300000,3331.548,3331.648,3330.198,3330.298,0.0358 +1750968600000,3330.298,3331.498,3330.298,3331.498,0.0208 +1750968900000,3331.515,3331.598,3330.375,3330.375,0.0302 +1750969200000,3330.348,3330.475,3328.825,3329.098,0.0288 +1750969500000,3329.298,3330.398,3329.198,3330.398,0.0094 +1750969800000,3330.415,3330.705,3329.248,3330.048,0.023 +1750970100000,3330.035,3330.275,3329.848,3330.048,0.0201 +1750970400000,3330.148,3330.148,3329.148,3329.248,0.0285 +1750970700000,3329.248,3329.975,3328.825,3329.975,0.0348 +1750971000000,3329.648,3329.848,3327.998,3328.398,0.042 +1750971300000,3328.298,3328.648,3327.405,3327.705,0.0361 +1750975200000,3327.358,3327.698,3323.585,3325.115,0.0815 +1750975500000,3325.115,3325.135,3322.348,3323.648,0.0523 +1750975800000,3323.648,3324.848,3323.048,3324.048,0.0344 +1750976100000,3324.048,3324.048,3320.915,3322.348,0.0431 +1750976400000,3322.348,3322.448,3321.048,3321.648,0.0227 +1750976700000,3321.648,3323.148,3320.905,3322.348,0.0331 +1750977000000,3322.345,3323.648,3322.148,3322.348,0.0357 +1750977300000,3322.448,3322.848,3321.748,3321.748,0.0302 +1750977600000,3321.348,3321.348,3319.275,3319.748,0.0461 +1750977900000,3319.685,3320.548,3318.648,3320.455,0.0613 +1750978200000,3320.455,3322.148,3320.445,3321.948,0.0435 +1750978500000,3322.048,3322.248,3320.448,3321.148,0.0367 +1750978800000,3321.025,3323.348,3320.848,3321.648,0.0627 +1750979100000,3321.748,3323.048,3321.625,3322.948,0.0286 +1750979400000,3322.948,3323.148,3322.035,3322.848,0.0316 +1750979700000,3322.848,3323.348,3321.748,3322.248,0.03 +1750980000000,3322.248,3322.948,3321.548,3322.748,0.0246 +1750980300000,3322.655,3322.848,3320.998,3321.348,0.0263 +1750980600000,3321.348,3321.648,3318.235,3318.485,0.0579 +1750980900000,3318.445,3319.595,3317.935,3319.165,0.0499 +1750981200000,3319.185,3319.625,3318.605,3319.348,0.0308 +1750981500000,3319.355,3320.748,3319.275,3320.115,0.0344 +1750981800000,3320.098,3320.185,3317.335,3317.545,0.053 +1750982100000,3317.598,3318.498,3315.948,3318.498,0.0693 +1750982400000,3318.395,3319.648,3315.095,3316.225,0.0997 +1750982700000,3316.295,3317.275,3314.765,3317.235,0.0631 +1750983000000,3317.265,3318.405,3316.605,3316.645,0.0482 +1750983300000,3316.695,3316.715,3315.055,3316.165,0.0554 +1750983600000,3316.155,3316.155,3313.448,3314.048,0.0639 +1750983900000,3313.955,3314.915,3313.355,3314.855,0.0589 +1750984200000,3314.875,3315.648,3313.925,3314.048,0.0709 +1750984500000,3314.048,3314.948,3312.998,3313.635,0.0732 +1750984800000,3313.585,3315.255,3313.585,3314.815,0.0482 +1750985100000,3314.845,3314.885,3313.995,3314.555,0.0644 +1750985400000,3314.598,3317.645,3313.598,3317.625,0.108 +1750985700000,3317.548,3318.748,3316.698,3318.648,0.1564 +1750986000000,3318.635,3319.898,3316.648,3318.948,0.2088 +1750986300000,3318.935,3319.248,3316.095,3316.805,0.1044 +1750986600000,3316.725,3317.855,3315.648,3316.348,0.0845 +1750986900000,3316.375,3319.035,3315.498,3315.815,0.0984 +1750987200000,3315.785,3318.198,3314.775,3317.085,0.0886 +1750987500000,3317.105,3321.085,3316.998,3320.995,0.0781 +1750987800000,3321.035,3321.845,3319.265,3320.098,0.1138 +1750988100000,3320.098,3320.325,3318.215,3318.315,0.0676 +1750988400000,3318.335,3318.498,3315.798,3316.548,0.1768 +1750988700000,3316.555,3316.575,3314.615,3315.945,0.1078 +1750989000000,3315.939,3318.435,3315.935,3317.725,0.0885 +1750989300000,3317.675,3318.445,3316.145,3316.195,0.1326 +1750989600000,3316.195,3318.375,3314.355,3318.115,0.1618 +1750989900000,3318.145,3320.215,3318.145,3319.845,0.0856 +1750990200000,3319.855,3320.205,3317.598,3317.598,0.1172 +1750990500000,3317.598,3319.148,3317.198,3318.948,0.0945 +1750990800000,3318.948,3319.648,3316.015,3316.148,0.1019 +1750991100000,3316.148,3316.548,3313.555,3313.735,0.139 +1750991400000,3313.665,3313.915,3311.798,3313.055,0.2573 +1750991700000,3313.085,3313.135,3310.765,3311.448,0.1365 +1750992000000,3311.415,3312.659,3310.705,3311.585,0.1374 +1750992300000,3311.565,3311.648,3308.648,3310.848,0.1687 +1750992600000,3310.865,3311.955,3309.795,3310.825,0.1062 +1750992900000,3310.785,3311.605,3308.315,3308.615,0.134 +1750993200000,3308.565,3310.698,3308.325,3309.225,0.131 +1750993500000,3309.198,3309.498,3305.225,3306.955,0.3434 +1750993800000,3306.935,3307.155,3304.245,3304.665,0.1466 +1750994100000,3304.715,3304.715,3300.495,3300.965,0.3838 +1750994400000,3300.948,3301.998,3299.205,3299.598,0.3785 +1750994700000,3299.535,3303.025,3299.245,3302.205,0.2453 +1750995000000,3302.245,3303.465,3301.365,3302.195,0.1601 +1750995300000,3302.165,3302.548,3299.745,3300.025,0.1284 +1750995600000,3300.098,3300.298,3297.975,3298.835,0.1121 +1750995900000,3298.895,3298.895,3296.048,3296.798,0.1697 +1750996200000,3296.805,3296.805,3294.648,3296.005,0.1611 +1750996500000,3296.045,3296.298,3292.398,3294.065,0.1342 +1750996800000,3294.055,3294.248,3290.825,3293.475,0.1917 +1750997100000,3293.455,3294.148,3291.285,3293.398,0.0966 +1750997400000,3293.498,3294.398,3292.845,3293.248,0.0672 +1750997700000,3293.215,3295.018,3292.928,3293.698,0.0716 +1750998000000,3293.555,3294.715,3292.645,3294.705,0.0618 +1750998300000,3294.755,3295.268,3293.555,3293.905,0.0469 +1750998600000,3293.945,3294.865,3293.285,3293.735,0.0558 +1750998900000,3293.825,3296.518,3292.925,3296.415,0.0835 +1750999200000,3296.415,3297.425,3295.368,3295.985,0.0612 +1750999500000,3295.955,3297.048,3295.448,3295.448,0.0668 +1750999800000,3295.448,3296.398,3293.948,3295.225,0.063 +1751000100000,3295.075,3295.255,3292.975,3293.775,0.0787 +1751000400000,3293.815,3296.145,3293.665,3295.155,0.0495 +1751000700000,3295.065,3295.448,3292.985,3293.025,0.0559 +1751001000000,3292.995,3293.548,3288.998,3293.545,0.1782 +1751001300000,3293.645,3299.348,3293.075,3296.548,0.1279 +1751001600000,3296.505,3297.065,3293.965,3295.575,0.0964 +1751001900000,3295.525,3298.015,3295.095,3298.015,0.0678 +1751002200000,3297.965,3298.505,3294.835,3298.355,0.1418 +1751002500000,3298.395,3299.248,3296.895,3298.548,0.0815 +1751002800000,3298.648,3300.595,3298.205,3300.505,0.109 +1751003100000,3300.535,3300.725,3296.255,3296.785,0.1002 +1751003400000,3296.805,3299.865,3296.475,3297.945,0.0872 +1751003700000,3297.925,3297.925,3295.798,3297.135,0.1109 +1751004000000,3297.135,3299.755,3293.521,3298.605,0.1752 +1751004300000,3298.655,3298.655,3292.595,3292.705,0.237 +1751004600000,3292.715,3294.905,3292.415,3294.475,0.123 +1751004900000,3294.505,3296.398,3293.425,3295.148,0.1062 +1751005200000,3295.165,3296.748,3293.315,3295.555,0.1609 +1751005500000,3295.648,3296.198,3292.665,3294.398,0.1025 +1751005800000,3294.305,3294.948,3291.405,3292.035,0.1189 +1751006100000,3292.045,3292.575,3286.748,3287.355,0.1917 +1751006400000,3287.355,3291.548,3286.628,3288.048,0.2036 +1751006700000,3288.055,3290.298,3287.315,3289.595,0.1699 +1751007000000,3289.695,3292.615,3289.465,3291.395,0.1299 +1751007300000,3291.065,3295.765,3290.855,3294.748,0.1387 +1751007600000,3294.748,3295.048,3290.908,3291.085,0.1179 +1751007900000,3291.108,3291.398,3287.575,3287.965,0.2032 +1751008200000,3287.935,3288.325,3286.755,3287.205,0.1146 +1751008500000,3287.195,3287.785,3286.425,3286.535,0.0979 +1751008800000,3286.515,3288.385,3283.565,3284.028,0.1749 +1751009100000,3284.038,3289.598,3283.345,3288.925,0.2446 +1751009400000,3288.935,3289.748,3287.345,3287.798,0.1279 +1751009700000,3287.778,3289.045,3285.475,3285.725,0.106 +1751010000000,3285.655,3288.175,3284.848,3287.148,0.1212 +1751010300000,3287.115,3287.365,3284.845,3286.655,0.107 +1751010600000,3286.705,3287.655,3285.875,3286.775,0.097 +1751010900000,3286.735,3286.995,3284.095,3284.195,0.1178 +1751011200000,3284.195,3286.848,3284.189,3285.725,0.1511 +1751011500000,3285.698,3287.698,3285.325,3286.955,0.117 +1751011800000,3286.955,3286.955,3282.148,3283.545,0.1348 +1751012100000,3283.545,3287.248,3283.545,3285.795,0.1343 +1751012400000,3285.735,3285.875,3281.698,3284.385,0.1218 +1751012700000,3284.405,3285.135,3282.415,3283.225,0.107 +1751013000000,3283.255,3284.775,3282.735,3284.048,0.1239 +1751013300000,3284.075,3284.555,3282.915,3284.048,0.0753 +1751013600000,3284.055,3287.825,3283.965,3287.505,0.0891 +1751013900000,3287.555,3289.985,3287.525,3289.775,0.086 +1751014200000,3289.775,3290.745,3288.315,3289.185,0.0866 +1751014500000,3289.205,3290.915,3288.905,3289.275,0.0626 +1751014800000,3289.255,3289.645,3287.865,3287.865,0.0707 +1751015100000,3287.755,3289.365,3286.995,3288.235,0.0653 +1751015400000,3288.265,3289.465,3285.245,3285.285,0.101 +1751015700000,3285.285,3287.375,3283.995,3287.035,0.1639 +1751016000000,3287.065,3287.815,3285.145,3286.255,0.0878 +1751016300000,3286.235,3288.175,3284.635,3285.455,0.0889 +1751016600000,3285.475,3286.898,3284.785,3286.755,0.0837 +1751016900000,3286.735,3288.775,3286.155,3287.315,0.0886 +1751017200000,3287.515,3289.415,3286.848,3286.975,0.0777 +1751017500000,3286.985,3287.735,3286.355,3287.198,0.0559 +1751017800000,3287.255,3287.815,3285.048,3285.185,0.0829 +1751018100000,3285.275,3285.275,3281.895,3282.565,0.1024 +1751018400000,3282.615,3285.735,3282.295,3285.405,0.073 +1751018700000,3285.435,3290.275,3285.415,3289.285,0.0788 +1751019000000,3289.305,3290.188,3288.185,3288.365,0.076 +1751019300000,3288.405,3290.455,3287.995,3290.165,0.061 +1751019600000,3290.155,3290.715,3286.405,3286.535,0.155 +1751019900000,3286.515,3288.565,3286.195,3287.215,0.1077 +1751020200000,3287.235,3287.615,3286.555,3286.775,0.0793 +1751020500000,3286.775,3287.355,3286.195,3287.005,0.088 +1751020800000,3287.005,3287.135,3283.275,3284.825,0.1312 +1751021100000,3284.865,3285.135,3282.825,3282.965,0.1357 +1751021400000,3282.755,3283.385,3279.545,3281.805,0.1698 +1751021700000,3281.845,3285.865,3281.825,3285.515,0.1024 +1751022000000,3285.545,3287.815,3285.325,3287.815,0.1031 +1751022300000,3287.795,3287.795,3283.785,3283.805,0.0816 +1751022600000,3283.825,3285.175,3283.225,3283.905,0.0717 +1751022900000,3283.925,3285.215,3283.615,3284.915,0.1026 +1751023200000,3284.975,3285.525,3282.258,3282.835,0.1123 +1751023500000,3282.835,3285.048,3282.698,3284.598,0.1349 +1751023800000,3284.598,3284.975,3282.545,3282.625,0.0563 +1751024100000,3282.605,3283.945,3278.965,3282.225,0.1386 +1751024400000,3282.255,3282.735,3280.375,3281.145,0.1075 +1751024700000,3281.145,3282.535,3279.548,3279.795,0.0758 +1751025000000,3279.765,3280.048,3275.885,3279.265,0.1573 +1751025300000,3279.285,3283.605,3279.205,3281.205,0.1621 +1751025600000,3281.155,3282.115,3278.735,3279.475,0.1291 +1751025900000,3279.565,3280.775,3273.905,3273.905,0.1398 +1751026200000,3273.925,3277.848,3272.125,3275.548,0.1913 +1751026500000,3275.575,3275.965,3272.678,3273.448,0.1424 +1751026800000,3273.448,3279.895,3272.498,3279.255,0.1935 +1751027100000,3279.195,3281.135,3277.835,3279.318,0.1221 +1751027400000,3279.465,3280.548,3274.728,3276.448,0.2327 +1751027700000,3276.448,3276.448,3271.085,3272.955,0.2386 +1751028000000,3272.985,3274.955,3270.638,3270.915,0.1864 +1751028300000,3270.945,3275.105,3269.715,3273.455,0.1514 +1751028600000,3273.435,3276.098,3270.688,3271.195,0.1813 +1751028900000,3271.195,3272.485,3269.325,3269.855,0.1662 +1751029200000,3269.975,3270.405,3262.658,3263.448,0.3737 +1751029500000,3263.448,3268.798,3262.568,3267.848,0.2764 +1751029800000,3267.848,3267.848,3261.285,3262.535,0.2296 +1751030100000,3262.445,3262.948,3260.188,3260.748,0.2661 +1751030400000,3260.748,3263.898,3257.175,3258.335,0.4565 +1751030700000,3258.365,3259.175,3256.245,3256.825,0.2279 +1751031000000,3256.825,3263.065,3255.485,3261.285,0.3857 +1751031300000,3261.315,3264.175,3258.665,3259.775,0.3066 +1751031600000,3259.495,3265.365,3259.425,3265.315,0.2262 +1751031900000,3265.285,3270.695,3263.775,3269.445,0.2872 +1751032200000,3269.445,3274.195,3269.385,3273.665,0.2186 +1751032500000,3273.645,3274.385,3271.448,3273.868,0.1539 +1751032800000,3273.805,3275.298,3270.898,3273.548,0.2928 +1751033100000,3273.548,3277.048,3272.455,3274.155,0.3595 +1751033400000,3274.235,3274.905,3270.195,3270.295,0.2438 +1751033700000,3269.965,3270.665,3265.715,3265.715,0.2899 +1751034000000,3265.735,3269.475,3264.645,3269.225,0.3438 +1751034300000,3269.375,3274.905,3269.205,3274.745,0.4603 +1751034600000,3274.735,3277.955,3272.825,3272.835,0.2344 +1751034900000,3272.749,3272.749,3265.638,3266.655,0.2646 +1751035200000,3266.655,3269.348,3265.765,3267.695,0.1959 +1751035500000,3267.588,3268.285,3263.405,3265.515,0.1749 +1751035800000,3265.595,3269.105,3263.425,3264.515,0.2 +1751036100000,3264.698,3272.548,3263.598,3272.295,0.2547 +1751036400000,3272.315,3275.278,3271.385,3273.198,0.2334 +1751036700000,3273.235,3274.595,3271.279,3273.745,0.1172 +1751037000000,3273.805,3274.855,3272.265,3272.555,0.1073 +1751037300000,3272.525,3273.595,3271.865,3273.085,0.1072 +1751037600000,3273.085,3274.335,3272.245,3273.025,0.1138 +1751037900000,3273.105,3273.745,3271.305,3271.845,0.1015 +1751038200000,3271.798,3274.215,3270.775,3273.075,0.1349 +1751038500000,3273.015,3274.805,3271.715,3273.975,0.1255 +1751038800000,3273.955,3276.905,3273.815,3276.795,0.1327 +1751039100000,3276.845,3277.275,3274.745,3275.165,0.121 +1751039400000,3275.145,3275.215,3273.855,3274.945,0.0853 +1751039700000,3274.965,3275.295,3273.955,3274.435,0.0877 +1751040000000,3274.435,3276.025,3274.285,3274.905,0.0736 +1751040300000,3274.955,3275.985,3274.025,3274.885,0.0608 +1751040600000,3274.925,3277.295,3274.385,3276.705,0.0861 +1751040900000,3276.685,3277.445,3275.415,3276.245,0.076 +1751041200000,3276.145,3277.255,3275.655,3276.525,0.0785 +1751041500000,3276.545,3278.095,3276.485,3277.635,0.0865 +1751041800000,3277.685,3278.415,3274.445,3274.625,0.0771 +1751042100000,3274.585,3275.155,3273.205,3273.375,0.0913 +1751042400000,3273.375,3274.805,3273.315,3274.675,0.0764 +1751042700000,3274.675,3275.405,3273.555,3275.385,0.0725 +1751043000000,3275.405,3277.185,3275.075,3276.585,0.0604 +1751043300000,3276.525,3278.045,3275.815,3277.445,0.0654 +1751043600000,3277.465,3277.605,3274.555,3274.815,0.0879 +1751043900000,3274.755,3275.145,3274.205,3274.665,0.0594 +1751044200000,3274.685,3276.255,3274.685,3275.995,0.0528 +1751044500000,3276.055,3276.705,3275.865,3276.175,0.0449 +1751044800000,3276.195,3276.635,3274.125,3274.275,0.0546 +1751045100000,3274.225,3276.085,3273.825,3275.825,0.0921 +1751045400000,3275.845,3276.115,3273.085,3273.105,0.0776 +1751045700000,3273.125,3274.225,3272.635,3274.075,0.0519 +1751046000000,3274.048,3274.343,3272.569,3273.055,0.0845 +1751046300000,3273.019,3280.565,3272.569,3279.848,0.189 +1751046600000,3279.785,3282.598,3278.185,3278.398,0.1929 +1751046900000,3278.398,3278.898,3276.668,3277.098,0.1506 +1751047200000,3277.098,3278.128,3273.709,3274.398,0.2054 +1751047500000,3274.398,3274.598,3272.128,3273.348,0.2265 +1751047800000,3273.355,3274.715,3272.795,3274.295,0.073 +1751048100000,3274.415,3275.515,3273.705,3274.095,0.0703 +1751048400000,3274.125,3274.645,3272.699,3273.298,0.0607 +1751048700000,3273.295,3275.265,3273.045,3273.845,0.0872 +1751049000000,3273.885,3273.925,3270.759,3271.048,0.1654 +1751049300000,3271.048,3271.969,3270.508,3271.248,0.1321 +1751049600000,3271.195,3271.348,3270.245,3270.648,0.0905 +1751049900000,3270.648,3273.398,3270.569,3272.998,0.0749 +1751050200000,3273.025,3276.155,3273.025,3275.669,0.0765 +1751050500000,3275.645,3276.395,3274.815,3275.625,0.0905 +1751050800000,3275.665,3276.385,3274.255,3274.415,0.0957 +1751051100000,3274.445,3275.075,3272.825,3272.995,0.0711 +1751051400000,3272.948,3273.605,3272.025,3273.025,0.0537 +1751051700000,3272.975,3272.975,3269.765,3269.895,0.1303 +1751052000000,3269.895,3270.935,3268.185,3270.365,0.1038 +1751052300000,3270.425,3271.435,3270.255,3271.335,0.0442 +1751052600000,3271.345,3271.975,3269.995,3270.065,0.0631 +1751052900000,3270.035,3271.315,3269.715,3270.095,0.0568 +1751053200000,3270.115,3270.915,3269.225,3270.405,0.0636 +1751053500000,3270.375,3271.735,3269.575,3269.575,0.0765 +1751053800000,3269.575,3271.425,3269.435,3271.015,0.1038 +1751054100000,3271.015,3271.665,3270.355,3270.425,0.1147 +1751054400000,3270.495,3271.585,3270.105,3271.415,0.0495 +1751054700000,3271.395,3271.955,3271.215,3271.765,0.0417 +1751055000000,3271.765,3273.435,3271.625,3273.365,0.0389 +1751055300000,3273.405,3275.275,3273.385,3274.445,0.0322 +1751055600000,3274.455,3274.745,3272.755,3272.948,0.0545 +1751055900000,3272.908,3273.448,3272.085,3273.348,0.0571 +1751056200000,3273.348,3273.748,3272.975,3272.975,0.0242 +1751056500000,3273.015,3273.535,3272.775,3273.265,0.023 +1751056800000,3273.315,3273.675,3272.915,3273.255,0.0269 +1751057100000,3273.235,3274.625,3273.115,3274.515,0.0395 +1751057400000,3274.635,3274.875,3273.645,3274.265,0.0428 +1751057700000,3274.265,3275.125,3273.045,3273.335,0.0574 +1751234400000,3272.145,3281.298,3270.305,3272.155,0.1886 +1751234700000,3272.155,3273.915,3270.648,3270.745,0.0985 +1751235000000,3270.775,3271.325,3265,3265.475,0.1531 +1751235300000,3265.875,3265.905,3259.975,3261.155,0.126 +1751235600000,3261.225,3261.375,3254.145,3255.585,0.1442 +1751235900000,3255.555,3257.025,3244.925,3249.048,0.271 +1751236200000,3248.809,3257.798,3248.808,3257.498,0.1944 +1751236500000,3257.598,3261.955,3257.295,3261.575,0.1289 +1751236800000,3261.695,3264.765,3261.265,3263.795,0.0958 +1751237100000,3263.775,3265.375,3262.795,3264.748,0.0695 +1751237400000,3264.548,3264.985,3261.748,3262.798,0.1087 +1751237700000,3262.525,3264.298,3261.378,3263.498,0.0721 +1751238000000,3263.375,3270.648,3263.375,3269.998,0.1531 +1751238300000,3269.998,3270.599,3267.648,3269.348,0.0766 +1751238600000,3269.208,3270.198,3267.075,3267.375,0.077 +1751238900000,3267.425,3269.615,3267.295,3268.355,0.0468 +1751239200000,3268.385,3269.845,3267.905,3268.365,0.0414 +1751239500000,3268.365,3268.998,3267.798,3268.185,0.0257 +1751239800000,3268.205,3269.975,3266.905,3269.405,0.0529 +1751240100000,3269.315,3269.315,3266.755,3267.148,0.0491 +1751240400000,3267.235,3268.725,3266.465,3266.675,0.05 +1751240700000,3266.695,3268.475,3264.905,3266.595,0.058 +1751241000000,3266.485,3268.155,3264.315,3267.535,0.0484 +1751241300000,3267.575,3267.645,3262.645,3263.585,0.0631 +1751241600000,3263.555,3266.395,3262.905,3265.925,0.0836 +1751241900000,3266.025,3267.015,3264.485,3265.925,0.0514 +1751242200000,3265.955,3268.095,3265.605,3267.505,0.056 +1751242500000,3267.505,3269.035,3266.195,3269.005,0.0596 +1751242800000,3268.995,3269.448,3267.248,3268.235,0.0544 +1751243100000,3268.285,3268.775,3267.555,3268.195,0.0395 +1751243400000,3268.165,3268.748,3266.025,3266.165,0.0622 +1751243700000,3266.135,3266.145,3262.435,3263.375,0.0648 +1751244000000,3263.295,3265.545,3263.085,3264.695,0.0704 +1751244300000,3264.675,3266.425,3263.435,3266.135,0.0556 +1751244600000,3266.215,3266.535,3263.515,3264.075,0.0602 +1751244900000,3264.045,3265.325,3263.498,3264.225,0.076 +1751245200000,3264.145,3267.355,3260.468,3260.748,0.2935 +1751245500000,3261.005,3264.848,3259.195,3264.348,0.2599 +1751245800000,3264.295,3268.298,3263.548,3267.498,0.2478 +1751246100000,3267.475,3272.648,3267.475,3271.648,0.2003 +1751246400000,3271.548,3273.948,3271.445,3272.398,0.1949 +1751246700000,3272.398,3275.648,3271.598,3274.898,0.1475 +1751247000000,3274.915,3275.598,3272.295,3273.025,0.0995 +1751247300000,3272.985,3273.315,3270.808,3272.125,0.2716 +1751247600000,3272.115,3274.115,3271.478,3271.518,0.1981 +1751247900000,3271.508,3274.348,3271.445,3274.348,0.1611 +1751248200000,3274.348,3274.848,3271.948,3273.175,0.155 +1751248500000,3273.175,3274.015,3272.035,3273.655,0.1756 +1751248800000,3273.685,3280.355,3273.315,3277.795,0.2447 +1751249100000,3277.805,3282.265,3276.955,3280.998,0.1685 +1751249400000,3280.915,3281.278,3278.828,3279.635,0.156 +1751249700000,3279.725,3282.345,3279.495,3280.948,0.079 +1751250000000,3280.965,3282.085,3279.935,3280.985,0.1115 +1751250300000,3280.955,3280.955,3279.085,3280.145,0.0429 +1751250600000,3280.185,3283.098,3279.905,3282.555,0.0883 +1751250900000,3282.665,3282.748,3278.748,3278.748,0.1834 +1751251200000,3278.775,3279.148,3277.148,3278.195,0.1386 +1751251500000,3278.148,3279.798,3277.208,3279.698,0.0969 +1751251800000,3279.798,3280.698,3278.655,3278.998,0.0794 +1751252100000,3279.035,3280.415,3278.948,3279.985,0.0681 +1751252400000,3279.965,3281.048,3279.105,3280.115,0.0704 +1751252700000,3280.135,3280.898,3279.345,3280.395,0.0429 +1751253000000,3280.395,3280.775,3279.178,3280.535,0.0494 +1751253300000,3280.535,3281.445,3277.995,3279.085,0.08 +1751253600000,3279.105,3281.435,3279.105,3281.065,0.0829 +1751253900000,3281.095,3282.575,3278.585,3278.695,0.0777 +1751254200000,3278.675,3280.298,3278.475,3279.398,0.0535 +1751254500000,3279.355,3279.698,3278.488,3278.488,0.0502 +1751254800000,3278.488,3279.345,3278.298,3278.655,0.0412 +1751255100000,3278.665,3280.755,3278.665,3280.598,0.095 +1751255400000,3280.798,3280.905,3279.435,3279.435,0.0645 +1751255700000,3279.415,3279.415,3277.715,3278.795,0.058 +1751256000000,3278.798,3281.145,3278.445,3280.598,0.0423 +1751256300000,3280.598,3281.215,3279.918,3280.335,0.1504 +1751256600000,3280.335,3281.298,3279.835,3280.375,0.1261 +1751256900000,3280.375,3280.698,3278.548,3278.548,0.0785 +1751257200000,3278.548,3278.548,3277.448,3277.448,0.0517 +1751257500000,3277.448,3278.235,3277.008,3277.935,0.0337 +1751257800000,3277.935,3279.165,3277.935,3278.035,0.0245 +1751258100000,3278.035,3280.275,3278.035,3279.775,0.0269 +1751258400000,3279.825,3280.615,3279.585,3279.908,0.0208 +1751258700000,3279.975,3281.498,3279.908,3281.125,0.0243 +1751259000000,3281.215,3286.048,3281.205,3285.448,0.1113 +1751259300000,3285.548,3285.998,3284.335,3285.298,0.0585 +1751259600000,3285.298,3286.205,3284.435,3285.448,0.084 +1751259900000,3285.415,3286.948,3285.415,3286.375,0.0472 +1751260200000,3286.348,3286.765,3285.655,3286.155,0.0404 +1751260500000,3286.175,3288.345,3285.655,3287.945,0.0509 +1751260800000,3287.925,3288.498,3287.155,3288.398,0.0633 +1751261100000,3288.305,3288.698,3287.345,3287.825,0.0465 +1751261400000,3287.895,3289.448,3286.705,3288.898,0.1394 +1751261700000,3288.965,3289.398,3286.635,3287.245,0.0646 +1751262000000,3287.025,3287.665,3286.298,3287.485,0.0503 +1751262300000,3287.545,3289.705,3287.295,3288.995,0.0568 +1751262600000,3288.945,3291.115,3288.745,3291.105,0.0672 +1751262900000,3291.075,3291.215,3288.745,3288.968,0.079 +1751263200000,3288.835,3291.285,3288.835,3289.925,0.0745 +1751263500000,3289.905,3291.085,3289.075,3290.075,0.0956 +1751263800000,3290.075,3290.445,3289.505,3289.935,0.1153 +1751264100000,3289.985,3290.475,3287.755,3289.815,0.1381 +1751264400000,3289.835,3291.548,3288.725,3290.355,0.1708 +1751264700000,3290.355,3290.695,3289.875,3290.585,0.1329 +1751265000000,3290.585,3293.775,3289.255,3293.345,0.1951 +1751265300000,3293.345,3294.898,3293.125,3294.355,0.1376 +1751265600000,3294.398,3295.305,3293.998,3295.155,0.1492 +1751265900000,3295.115,3295.285,3291.865,3292.425,0.2238 +1751266200000,3292.465,3293.225,3290.685,3292.648,0.1882 +1751266500000,3292.648,3292.648,3291.005,3291.848,0.0757 +1751266800000,3291.848,3293.448,3290.848,3293.048,0.173 +1751267100000,3292.948,3294.498,3292.515,3293.275,0.1023 +1751267400000,3293.275,3295.375,3292.848,3294.598,0.0643 +1751267700000,3294.555,3295.275,3293.835,3294.765,0.0619 +1751268000000,3294.785,3296.315,3294.095,3295.925,0.0538 +1751268300000,3295.925,3296.598,3293.595,3294.998,0.0716 +1751268600000,3294.998,3295.298,3292.925,3294.605,0.0834 +1751268900000,3294.598,3295.898,3294.135,3295.898,0.0719 +1751269200000,3295.735,3295.898,3293.705,3293.745,0.0621 +1751269500000,3293.698,3295.105,3293.335,3294.975,0.0513 +1751269800000,3294.905,3296.295,3293.075,3293.155,0.0891 +1751270100000,3293.065,3293.295,3290.495,3292.785,0.1244 +1751270400000,3292.665,3296.285,3292.555,3295.875,0.103 +1751270700000,3295.948,3296.315,3294.598,3295.655,0.0697 +1751271000000,3295.525,3296.348,3292.815,3294.195,0.0805 +1751271300000,3294.175,3294.498,3292.398,3293.498,0.0744 +1751271600000,3293.485,3294.415,3293.075,3293.615,0.0505 +1751271900000,3293.575,3293.625,3290.955,3292.898,0.0885 +1751272200000,3292.825,3293.305,3292.265,3292.345,0.0544 +1751272500000,3292.365,3292.365,3288.955,3288.955,0.1075 +1751272800000,3288.998,3290.395,3288.285,3289.398,0.0858 +1751273100000,3289.385,3291.315,3288.495,3288.515,0.084 +1751273400000,3288.535,3290.448,3287.875,3290.048,0.0866 +1751273700000,3290.048,3290.348,3288.698,3288.915,0.0854 +1751274000000,3288.898,3288.898,3286.585,3286.948,0.0924 +1751274300000,3286.948,3286.948,3281.145,3281.488,0.1972 +1751274600000,3281.478,3283.585,3281.205,3282.748,0.1118 +1751274900000,3282.805,3283.435,3281.915,3282.745,0.0593 +1751275200000,3282.745,3286.525,3282.745,3286.355,0.1115 +1751275500000,3286.365,3286.705,3284.015,3284.175,0.0854 +1751275800000,3284.155,3284.865,3277.245,3279.285,0.2241 +1751276100000,3279.348,3283.748,3278.548,3283.748,0.1137 +1751276400000,3283.755,3286.258,3283.755,3285.018,0.1159 +1751276700000,3284.925,3286.945,3284.295,3286.895,0.0691 +1751277000000,3286.935,3287.105,3286.235,3286.795,0.0349 +1751277300000,3286.825,3287.745,3285.615,3287.655,0.0437 +1751277600000,3287.695,3288.675,3287.275,3287.715,0.0378 +1751277900000,3287.695,3287.695,3285.525,3285.895,0.0412 +1751278200000,3285.945,3287.165,3285.308,3286.825,0.049 +1751278500000,3286.795,3287.285,3285.915,3286.415,0.0403 +1751278800000,3286.425,3286.565,3285.735,3286.035,0.0264 +1751279100000,3286.055,3286.395,3284.415,3285.915,0.0444 +1751279400000,3286.055,3286.625,3285.885,3286.505,0.0243 +1751279700000,3286.375,3286.375,3283.975,3284.765,0.0383 +1751280000000,3284.755,3285.285,3282.505,3282.755,0.0474 +1751280300000,3282.805,3283.045,3282.265,3282.515,0.0299 +1751280600000,3282.505,3284.085,3282.445,3283.035,0.0343 +1751280900000,3283.075,3283.465,3282.415,3283.335,0.0347 +1751281200000,3283.355,3283.598,3281.695,3281.915,0.0449 +1751281500000,3281.885,3281.915,3279.465,3279.575,0.0475 +1751281800000,3279.585,3281.235,3279.355,3280.255,0.0591 +1751282100000,3280.328,3281.255,3278.645,3278.855,0.0639 +1751282400000,3278.735,3279.415,3274.645,3275.235,0.1103 +1751282700000,3275.245,3276.255,3274.545,3275.795,0.072 +1751283000000,3275.815,3277.825,3274.405,3277.525,0.0782 +1751283300000,3277.495,3279.475,3277.035,3278.495,0.0682 +1751283600000,3278.525,3279.285,3277.848,3278.845,0.0805 +1751283900000,3278.795,3279.085,3276.655,3278.165,0.0771 +1751284200000,3277.995,3279.985,3277.995,3279.235,0.0755 +1751284500000,3279.215,3279.955,3277.155,3277.705,0.0517 +1751284800000,3277.945,3281.945,3277.895,3281.705,0.0936 +1751285100000,3281.605,3281.935,3280.225,3281.195,0.0831 +1751285400000,3281.198,3282.105,3280.885,3280.925,0.0762 +1751285700000,3280.925,3282.735,3280.795,3282.085,0.0609 +1751286000000,3282.125,3287.039,3281.185,3284.849,0.3203 +1751286300000,3284.855,3285.029,3283.165,3284.165,0.3094 +1751286600000,3284.129,3286.689,3281.405,3286.435,0.3162 +1751286900000,3286.428,3288.105,3286.168,3288.105,0.1469 +1751287200000,3288.185,3288.745,3287.265,3288.355,0.0883 +1751287500000,3288.355,3288.845,3287.215,3287.685,0.0922 +1751287800000,3287.725,3287.725,3283.415,3283.735,0.139 +1751288100000,3283.735,3284.305,3281.355,3281.885,0.1281 +1751288400000,3281.895,3283.935,3280.625,3283.655,0.1701 +1751288700000,3283.685,3284.855,3282.585,3284.725,0.1013 +1751289000000,3284.725,3284.818,3280.069,3280.358,0.1744 +1751289300000,3280.285,3281.975,3279.709,3281.925,0.1411 +1751289600000,3281.945,3282.205,3279.305,3280.275,0.145 +1751289900000,3280.325,3282.905,3278.605,3282.815,0.123 +1751290200000,3282.675,3283.545,3281.235,3282.055,0.1804 +1751290500000,3282.055,3282.095,3277.725,3279.325,0.168 +1751290800000,3279.335,3283.148,3279.235,3282.948,0.0955 +1751291100000,3282.948,3284.825,3282.655,3284.735,0.1681 +1751291400000,3284.779,3286.898,3283.338,3285.618,0.2073 +1751291700000,3285.635,3286.298,3284.458,3284.558,0.1569 +1751292000000,3284.558,3288.198,3284.378,3287.578,0.226 +1751292300000,3287.648,3288.548,3284.028,3285.695,0.1726 +1751292600000,3285.775,3285.985,3281.778,3282.088,0.2185 +1751292900000,3282.059,3282.159,3278.978,3280.975,0.1945 +1751293200000,3280.945,3284.955,3280.765,3284.665,0.1446 +1751293500000,3284.715,3285.295,3283.975,3285.005,0.0936 +1751293800000,3284.955,3288.348,3283.855,3288.205,0.1095 +1751294100000,3288.168,3289.395,3287.025,3287.385,0.129 +1751294400000,3287.355,3288.665,3286.325,3287.348,0.1074 +1751294700000,3287.348,3289.048,3285.675,3286.405,0.1164 +1751295000000,3286.435,3287.498,3284.845,3286.345,0.1148 +1751295300000,3286.328,3288.085,3285.965,3287.548,0.163 +1751295600000,3287.465,3290.075,3286.025,3288.155,0.1503 +1751295900000,3288.155,3288.698,3286.885,3287.198,0.1263 +1751296200000,3287.255,3287.388,3283.468,3284.455,0.1522 +1751296500000,3284.488,3289.018,3284.128,3289.018,0.1243 +1751296800000,3289.028,3290.595,3288.175,3288.179,0.141 +1751297100000,3288.175,3288.358,3286.885,3286.968,0.0993 +1751297400000,3286.985,3288.085,3285.868,3287.525,0.0986 +1751297700000,3287.525,3288.385,3287.075,3287.645,0.0723 +1751298000000,3287.675,3288.385,3286.878,3287.575,0.0783 +1751298300000,3287.575,3287.725,3286.455,3287.015,0.091 +1751298600000,3287.015,3289.665,3286.815,3289.305,0.0852 +1751298900000,3289.335,3290.075,3288.935,3289.445,0.075 +1751299200000,3289.475,3291.435,3289.005,3289.405,0.0875 +1751299500000,3289.435,3291.565,3289.305,3291.185,0.0926 +1751299800000,3291.225,3293.245,3290.295,3293.205,0.0673 +1751300100000,3293.265,3294.275,3292.475,3292.505,0.084 +1751300400000,3292.535,3293.405,3291.835,3292.585,0.0728 +1751300700000,3292.605,3293.485,3292.028,3292.155,0.0665 +1751301000000,3292.205,3294.325,3292.165,3293.988,0.0746 +1751301300000,3293.898,3294.625,3293.105,3293.278,0.1091 +1751301600000,3293.268,3295.155,3292.838,3294.275,0.149 +1751301900000,3294.325,3295.295,3294.185,3295.165,0.1474 +1751302200000,3295.175,3297.118,3295.155,3295.838,0.382 +1751302500000,3295.855,3297.305,3295.258,3297.135,0.4034 +1751302800000,3297.098,3298.365,3296.045,3296.605,0.8017 +1751303100000,3296.605,3297.115,3295.895,3296.345,0.7283 +1751303400000,3296.395,3296.545,3294.335,3294.505,0.7989 +1751303700000,3294.615,3296.065,3294.505,3296.025,0.7157 +1751304000000,3296.205,3297.565,3296.035,3296.615,0.8466 +1751304300000,3296.655,3297.415,3294.985,3295.815,0.9795 +1751304600000,3295.975,3296.815,3294.445,3294.735,0.6515 +1751304900000,3294.715,3295.805,3294.325,3295.735,0.6366 +1751305200000,3295.785,3295.785,3293.425,3293.525,0.4872 +1751305500000,3293.515,3294.155,3293.055,3293.655,0.5124 +1751305800000,3293.655,3293.895,3292.105,3293.405,0.6461 +1751306100000,3293.345,3294.525,3292.065,3293.965,0.5776 +1751306400000,3293.965,3294.435,3292.615,3294.265,0.61 +1751306700000,3294.225,3297.425,3294.205,3297.145,0.0697 +1751307000000,3297.045,3298.145,3297.005,3297.248,0.0624 +1751307300000,3297.225,3298.898,3296.948,3297.948,0.0873 +1751307600000,3297.948,3298.048,3297.248,3297.475,0.0891 +1751307900000,3297.475,3298.898,3297.295,3298.898,0.0836 +1751308200000,3298.908,3299.368,3298.045,3298.745,0.4011 +1751308500000,3298.755,3298.865,3298.135,3298.775,0.423 +1751308800000,3298.805,3299.335,3298.455,3298.865,0.5444 +1751309100000,3298.895,3299.085,3297.345,3298.415,0.194 +1751309400000,3298.365,3298.578,3297.435,3297.805,0.1791 +1751309700000,3297.835,3298.548,3297.835,3298.265,0.0418 +1751310000000,3298.435,3299.425,3297.855,3298.825,0.0519 +1751310300000,3298.875,3300.585,3298.835,3300.548,0.1575 +1751310600000,3300.548,3303.298,3300.515,3302.898,0.1037 +1751310900000,3302.965,3306.805,3302.815,3305.845,0.131 +1751311200000,3305.785,3305.785,3304.205,3304.785,0.0585 +1751311500000,3304.755,3306.885,3304.685,3305.925,0.0612 +1751311800000,3305.915,3306.985,3305.785,3306.698,0.0699 +1751312100000,3306.615,3307.795,3306.398,3306.855,0.0759 +1751312400000,3306.885,3307.025,3305.565,3305.675,0.0741 +1751312700000,3305.705,3307.248,3305.065,3305.395,0.0875 +1751313000000,3305.425,3307.648,3305.285,3307.555,0.1127 +1751313300000,3307.548,3309.348,3307.085,3308.498,0.1592 +1751313600000,3308.498,3308.698,3307.098,3307.298,0.0624 +1751313900000,3307.398,3308.348,3307.048,3307.748,0.0367 +1751314200000,3307.748,3307.748,3306.948,3307.148,0.0408 +1751314500000,3307.148,3309.048,3306.948,3307.148,0.0514 +1751314800000,3307.148,3308.448,3307.048,3308.248,0.0308 +1751315100000,3308.248,3308.548,3306.518,3306.538,0.0297 +1751315400000,3306.538,3306.998,3304.828,3304.828,0.0422 +1751315700000,3304.828,3305.008,3303.345,3303.978,0.053 +1751316000000,3303.998,3304.348,3303.448,3303.798,0.046 +1751316300000,3303.838,3304.248,3302.448,3302.618,0.0548 +1751316600000,3302.648,3303.618,3301.988,3302.948,0.0501 +1751316900000,3302.948,3303.248,3301.835,3302.155,0.0612 +1751320800000,3302.898,3303.815,3301.958,3303.795,0.0711 +1751321100000,3303.845,3304.748,3302.065,3302.248,0.0308 +1751321400000,3302.248,3304.478,3302.205,3304.035,0.0367 +1751321700000,3304.015,3305.815,3303.775,3305.655,0.0253 +1751322000000,3305.695,3306.345,3305.035,3306.265,0.0238 +1751322300000,3306.285,3307.565,3306.245,3306.975,0.0374 +1751322600000,3307.048,3307.225,3306.055,3307.048,0.0427 +1751322900000,3306.948,3306.948,3305.758,3305.848,0.0331 +1751323200000,3305.809,3308.898,3305.615,3308.698,0.0548 +1751323500000,3308.698,3309.448,3307.125,3308.995,0.11 +1751323800000,3309.308,3314.398,3309.155,3311.798,0.0993 +1751324100000,3311.765,3312.985,3310.498,3311.115,0.0755 +1751324400000,3311.115,3311.948,3309.698,3309.898,0.1408 +1751324700000,3310.098,3311.198,3309.598,3310.498,0.0493 +1751325000000,3310.498,3311.798,3310.498,3311.698,0.0441 +1751325300000,3311.698,3311.905,3308.955,3310.135,0.0591 +1751325600000,3309.955,3309.955,3308.985,3309.725,0.0565 +1751325900000,3309.535,3309.535,3308.365,3309.345,0.0292 +1751326200000,3309.095,3309.855,3308.615,3309.175,0.0254 +1751326500000,3309.215,3310.498,3309.175,3310.198,0.0383 +1751326800000,3310.198,3310.915,3309.805,3310.498,0.0463 +1751327100000,3310.555,3311.775,3309.975,3311.585,0.0377 +1751327400000,3311.525,3311.585,3310.765,3311.305,0.0256 +1751327700000,3311.348,3312.298,3310.205,3312.298,0.0373 +1751328000000,3312.249,3313.098,3309.675,3311.548,0.1443 +1751328300000,3311.548,3311.615,3309.985,3310.335,0.0473 +1751328600000,3310.275,3312.085,3309.835,3312.085,0.0497 +1751328900000,3312.115,3312.515,3311.615,3312.348,0.0424 +1751329200000,3312.348,3312.348,3310.555,3310.755,0.0394 +1751329500000,3310.865,3311.065,3310.115,3310.645,0.0279 +1751329800000,3310.648,3312.755,3310.645,3312.075,0.0331 +1751330100000,3312.105,3313.035,3311.075,3311.105,0.0529 +1751330400000,3311.075,3311.855,3310.798,3311.315,0.0358 +1751330700000,3311.425,3312.398,3311.105,3312.315,0.0267 +1751331000000,3312.398,3313.435,3311.605,3312.795,0.0527 +1751331300000,3312.835,3314.715,3312.725,3314.548,0.0743 +1751331600000,3314.515,3315.915,3313.705,3315.798,0.1487 +1751331900000,3315.798,3317.865,3315.698,3317.848,0.0875 +1751332200000,3317.815,3318.735,3317.125,3318.615,0.0878 +1751332500000,3318.655,3320.145,3317.935,3319.298,0.1358 +1751332800000,3319.245,3320.098,3318.375,3319.135,0.1147 +1751333100000,3319.125,3320.665,3318.858,3320.135,0.1168 +1751333400000,3320.135,3320.778,3317.355,3318.085,0.1397 +1751333700000,3318.065,3318.695,3316.135,3317.695,0.2062 +1751334000000,3317.655,3320.285,3315.865,3319.565,0.1117 +1751334300000,3319.565,3320.395,3318.818,3320.235,0.1352 +1751334600000,3320.235,3320.305,3315.555,3316.565,0.1284 +1751334900000,3316.595,3318.048,3316.595,3317.548,0.0641 +1751335200000,3317.548,3317.715,3315.448,3316.035,0.0843 +1751335500000,3316.075,3317.215,3315.448,3316.645,0.08 +1751335800000,3316.675,3316.698,3315.345,3315.845,0.073 +1751336100000,3315.815,3317.135,3314.675,3314.755,0.0575 +1751336400000,3314.735,3315.598,3314.385,3314.998,0.0509 +1751336700000,3314.998,3315.845,3314.148,3315.798,0.0775 +1751337000000,3315.898,3318.315,3314.928,3317.405,0.128 +1751337300000,3317.375,3318.045,3315.755,3316.115,0.1223 +1751337600000,3316.085,3318.948,3315.275,3317.798,0.0965 +1751337900000,3317.635,3319.098,3317.635,3318.708,0.1023 +1751338200000,3318.698,3318.898,3316.575,3317.048,0.0726 +1751338500000,3317.148,3317.348,3315.705,3315.848,0.0605 +1751338800000,3315.848,3317.905,3315.548,3316.948,0.1096 +1751339100000,3316.948,3318.085,3316.078,3317.158,0.06 +1751339400000,3317.158,3317.925,3315.855,3317.115,0.0585 +1751339700000,3317.055,3318.755,3316.665,3318.045,0.0411 +1751340000000,3318.075,3320.655,3318.075,3320.175,0.0597 +1751340300000,3320.175,3321.848,3319.948,3320.948,0.1268 +1751340600000,3320.948,3321.048,3318.308,3318.458,0.1266 +1751340900000,3318.338,3319.055,3317.778,3319.055,0.0602 +1751341200000,3319.095,3321.565,3318.445,3321.475,0.0501 +1751341500000,3321.455,3322.405,3320.348,3320.555,0.0735 +1751341800000,3320.565,3321.348,3320.248,3320.425,0.1003 +1751342100000,3320.348,3320.948,3319.585,3320.948,0.1129 +1751342400000,3320.815,3321.548,3320.348,3320.355,0.0557 +1751342700000,3320.385,3320.468,3318.648,3319.035,0.0847 +1751343000000,3319.055,3322.355,3318.985,3321.215,0.0881 +1751343300000,3321.165,3322.898,3320.975,3322.735,0.0571 +1751343600000,3322.715,3322.848,3322.148,3322.648,0.0701 +1751343900000,3322.648,3322.875,3322.045,3322.525,0.0481 +1751344200000,3322.498,3322.665,3321.735,3322.635,0.0802 +1751344500000,3322.645,3322.815,3322.005,3322.305,0.0457 +1751344800000,3322.365,3322.835,3322.215,3322.698,0.0294 +1751345100000,3322.698,3322.698,3322.225,3322.425,0.03 +1751345400000,3322.445,3322.835,3321.785,3322.245,0.0311 +1751345700000,3322.275,3322.895,3322.175,3322.848,0.0282 +1751346000000,3322.735,3325.165,3322.705,3324.235,0.1022 +1751346300000,3324.205,3325.598,3323.725,3324.555,0.088 +1751346600000,3324.595,3328.536,3324.345,3328.195,0.0995 +1751346900000,3328.165,3329.275,3327.575,3328.325,0.2376 +1751347200000,3328.365,3329.515,3328.125,3329.205,0.2194 +1751347500000,3329.225,3329.885,3329.065,3329.355,0.1519 +1751347800000,3329.525,3331.365,3328.555,3331.365,0.3217 +1751348100000,3331.335,3332.175,3330.525,3330.805,0.26 +1751348400000,3330.755,3331.215,3328.425,3329.885,0.4505 +1751348700000,3329.935,3331.165,3329.305,3329.525,0.3263 +1751349000000,3329.605,3329.975,3328.059,3328.555,0.4291 +1751349300000,3328.535,3329.815,3328.285,3328.545,0.4222 +1751349600000,3328.565,3330.448,3328.155,3328.215,0.2723 +1751349900000,3328.235,3328.998,3326.405,3328.225,0.2004 +1751350200000,3328.205,3328.348,3327.485,3327.748,0.1421 +1751350500000,3327.705,3328.298,3327.559,3327.748,0.1038 +1751350800000,3327.605,3327.748,3324.798,3326.998,0.165 +1751351100000,3327.198,3329.308,3327.098,3327.878,0.1797 +1751351400000,3327.848,3328.898,3327.105,3328.248,0.136 +1751351700000,3328.195,3330.098,3327.395,3329.945,0.2042 +1751352000000,3329.885,3332.425,3329.648,3331.848,0.1166 +1751352300000,3331.885,3333.648,3331.645,3333.085,0.3645 +1751352600000,3333.085,3334.348,3331.405,3331.405,0.3288 +1751352900000,3331.405,3332.248,3330.455,3331.175,0.3135 +1751353200000,3331.205,3331.848,3330.655,3331.415,0.1713 +1751353500000,3331.448,3333.825,3330.825,3333.775,0.3385 +1751353800000,3333.785,3337.135,3333.455,3336.095,0.4538 +1751354100000,3336.095,3338.665,3335.695,3337.385,0.3594 +1751354400000,3337.435,3338.635,3335.375,3335.575,0.3493 +1751354700000,3335.585,3338.505,3335.405,3338.505,0.3651 +1751355000000,3338.505,3339.658,3335.365,3336.155,0.3339 +1751355300000,3335.928,3336.215,3334.085,3335.825,0.1048 +1751355600000,3335.885,3337.665,3333.298,3337.515,0.1659 +1751355900000,3337.515,3337.898,3336.515,3337.315,0.0684 +1751356200000,3337.345,3339.355,3336.548,3339.245,0.0704 +1751356500000,3339.265,3339.685,3337.548,3339.348,0.0801 +1751356800000,3339.348,3341.848,3338.555,3341.348,0.1229 +1751357100000,3341.355,3341.848,3340.215,3340.455,0.0657 +1751357400000,3340.435,3340.448,3337.525,3337.645,0.0785 +1751357700000,3337.625,3339.635,3336.555,3338.065,0.0703 +1751358000000,3338.065,3340.125,3338.005,3340.085,0.0535 +1751358300000,3340.105,3340.205,3338.885,3339.535,0.0477 +1751358600000,3339.555,3340.945,3339.085,3339.785,0.0511 +1751358900000,3339.768,3342.255,3338.248,3339.955,0.0836 +1751359200000,3339.985,3340.715,3338.585,3338.718,0.0643 +1751359500000,3338.628,3339.108,3337.175,3338.805,0.0832 +1751359800000,3338.785,3340.045,3338.285,3339.655,0.0858 +1751360100000,3339.715,3340.475,3338.645,3339.415,0.0589 +1751360400000,3339.435,3339.485,3338.085,3338.215,0.0929 +1751360700000,3338.215,3338.968,3338.078,3338.925,0.0729 +1751361000000,3338.925,3340.125,3338.375,3340.125,0.059 +1751361300000,3340.055,3340.625,3339.285,3340.185,0.0736 +1751361600000,3340.215,3342.658,3340.185,3342.608,0.1088 +1751361900000,3342.608,3344.815,3342.225,3342.758,0.1834 +1751362200000,3342.758,3344.515,3342.375,3344.195,0.19 +1751362500000,3344.205,3345.155,3343.425,3344.385,0.1159 +1751362800000,3344.385,3346.075,3344.265,3345.715,0.2002 +1751363100000,3345.735,3345.925,3344.635,3345.665,0.3509 +1751363400000,3345.698,3347.925,3344.795,3347.685,0.7118 +1751363700000,3347.745,3347.825,3344.715,3345.585,0.8674 +1751364000000,3345.595,3346.715,3344.465,3346.405,0.979 +1751364300000,3346.405,3347.225,3344.175,3345.365,0.859 +1751364600000,3345.495,3348.125,3345.235,3347.235,0.1478 +1751364900000,3347.215,3348.448,3346.425,3347.198,0.2105 +1751365200000,3347.298,3348.248,3346.485,3347.658,0.0924 +1751365500000,3347.658,3347.748,3346.348,3346.548,0.0818 +1751365800000,3346.555,3346.975,3346.305,3346.455,0.0456 +1751366100000,3346.435,3346.985,3345.435,3345.435,0.0562 +1751366400000,3345.455,3347.515,3345.015,3347.498,0.0758 +1751366700000,3347.455,3349.005,3346.825,3348.425,0.0776 +1751367000000,3348.425,3349.308,3347.848,3348.695,0.0765 +1751367300000,3348.695,3349.535,3348.335,3348.395,0.0749 +1751367600000,3348.395,3352.025,3348.185,3351.485,0.1234 +1751367900000,3351.485,3352.155,3348.358,3349.308,0.2302 +1751368200000,3349.308,3351.548,3349.235,3350.595,0.1037 +1751368500000,3350.645,3351.215,3349.075,3349.845,0.0785 +1751368800000,3349.845,3351.605,3348.855,3351.505,0.0857 +1751369100000,3351.525,3352.065,3350.795,3351.565,0.0901 +1751369400000,3351.635,3352.825,3349.378,3349.388,0.097 +1751369700000,3349.375,3349.375,3346.805,3348.305,0.2302 +1751370000000,3348.325,3349.165,3347.748,3348.348,0.1644 +1751370300000,3348.375,3349.955,3348.015,3349.655,0.1322 +1751370600000,3349.655,3350.545,3348.645,3348.845,0.1708 +1751370900000,3348.895,3350.665,3348.505,3348.785,0.1373 +1751371200000,3348.845,3350.198,3348.845,3349.315,0.1189 +1751371500000,3349.335,3350.048,3348.195,3349.748,0.1015 +1751371800000,3349.665,3350.548,3348.775,3350.305,0.0963 +1751372100000,3350.355,3352.475,3350.345,3352.305,0.1193 +1751372400000,3352.345,3356.948,3352.345,3353.448,0.3009 +1751372700000,3353.425,3354.298,3351.495,3352.065,0.2469 +1751373000000,3352.115,3354.548,3349.805,3354.365,0.316 +1751373300000,3354.395,3355.448,3352.505,3353.375,0.2649 +1751373600000,3353.375,3357.865,3352.905,3355.705,0.2815 +1751373900000,3355.725,3356.505,3352.065,3354.365,0.4966 +1751374200000,3354.385,3357.685,3354.385,3356.735,0.4243 +1751374500000,3356.805,3357.265,3354.115,3354.475,0.3709 +1751374800000,3354.405,3355.435,3352.005,3352.235,0.7026 +1751375100000,3352.245,3352.345,3348.455,3348.495,0.5477 +1751375400000,3348.505,3349.635,3347.548,3347.548,0.5177 +1751375700000,3347.585,3348.905,3345.925,3348.225,0.628 +1751376000000,3348.305,3349.055,3346.925,3347.605,0.8333 +1751376300000,3347.605,3350.135,3347.355,3349.555,0.1848 +1751376600000,3349.515,3349.675,3345.385,3346.275,0.2594 +1751376900000,3346.335,3350.375,3345.465,3346.665,0.3812 +1751377200000,3346.595,3348.095,3346.145,3346.708,0.2684 +1751377500000,3346.605,3350.148,3344.145,3348.675,0.2576 +1751377800000,3348.648,3350.535,3345.648,3349.495,0.2071 +1751378100000,3349.455,3352.455,3348.835,3351.328,0.1295 +1751378400000,3351.315,3351.798,3346.435,3351.698,0.3171 +1751378700000,3351.728,3354.215,3349.495,3349.805,0.2542 +1751379000000,3349.835,3351.085,3347.825,3348.855,0.174 +1751379300000,3348.875,3350.165,3347.205,3348.305,0.1696 +1751379600000,3348.305,3351.255,3347.755,3349.835,0.1428 +1751379900000,3349.865,3352.465,3349.865,3351.465,0.1542 +1751380200000,3351.448,3352.335,3350.685,3350.748,0.1207 +1751380500000,3350.848,3351.248,3349.295,3350.915,0.1726 +1751380800000,3350.815,3351.385,3345.715,3346.975,0.1743 +1751381100000,3346.995,3347.445,3345.115,3346.505,0.1338 +1751381400000,3346.525,3347.095,3343.525,3343.835,0.1677 +1751381700000,3343.865,3345.755,3343.415,3345.685,0.1611 +1751382000000,3345.665,3346.515,3342.355,3342.965,0.1696 +1751382300000,3343.005,3346.285,3342.625,3345.945,0.1333 +1751382600000,3345.925,3346.255,3342.065,3342.248,0.14 +1751382900000,3342.225,3343.105,3338.775,3343.035,0.3018 +1751383200000,3342.995,3342.995,3340.445,3341.398,0.1272 +1751383500000,3341.498,3341.498,3338.648,3340.248,0.1197 +1751383800000,3340.355,3342.378,3339.548,3340.848,0.2429 +1751384100000,3340.805,3341.148,3339.345,3340.465,0.1201 +1751384400000,3340.495,3341.795,3340.475,3341.475,0.101 +1751384700000,3341.505,3342.165,3339.475,3341.298,0.0874 +1751385000000,3341.198,3341.198,3337.498,3337.965,0.1252 +1751385300000,3337.945,3340.345,3336.798,3340.065,0.1921 +1751385600000,3340.085,3341.848,3339.515,3339.905,0.1304 +1751385900000,3339.885,3341.048,3339.598,3340.615,0.0811 +1751386200000,3340.598,3341.185,3339.508,3341.125,0.0651 +1751386500000,3341.085,3342.098,3340.648,3340.998,0.0984 +1751386800000,3340.965,3341.198,3338.208,3338.465,0.1059 +1751387100000,3338.435,3338.475,3337.505,3338.058,0.1029 +1751387400000,3338.055,3341.735,3337.385,3341.725,0.1003 +1751387700000,3341.648,3343.045,3341.225,3342.985,0.0783 +1751388000000,3342.955,3343.365,3341.498,3342.725,0.22 +1751388300000,3342.729,3343.099,3341.768,3342.635,0.1596 +1751388600000,3342.625,3342.698,3340.195,3340.235,0.1274 +1751388900000,3340.225,3341.765,3339.728,3341.505,0.1627 +1751389200000,3341.505,3342.025,3339.518,3341.815,0.1563 +1751389500000,3341.785,3341.935,3339.225,3339.795,0.069 +1751389800000,3339.839,3339.915,3338.748,3339.548,0.0723 +1751390100000,3339.548,3340.048,3336.798,3337.475,0.1257 +1751390400000,3337.448,3338.548,3336.955,3337.235,0.0952 +1751390700000,3337.265,3337.898,3336.785,3337.485,0.123 +1751391000000,3337.918,3338.565,3337.135,3337.265,0.0954 +1751391300000,3337.265,3338.045,3336.878,3337.355,0.0879 +1751391600000,3337.358,3338.705,3337.205,3338.395,0.0431 +1751391900000,3338.415,3339.515,3338.005,3339.445,0.0489 +1751392200000,3339.465,3340.675,3339.315,3339.745,0.0592 +1751392500000,3339.685,3340.025,3338.868,3339.565,0.0642 +1751392800000,3339.565,3339.695,3338.675,3339.575,0.0594 +1751393100000,3339.538,3339.705,3338.095,3338.898,0.0444 +1751393400000,3338.935,3339.255,3337.415,3338.075,0.0461 +1751393700000,3338.045,3338.435,3337.735,3337.735,0.0447 +1751394000000,3337.735,3338.485,3337.465,3338.295,0.0327 +1751394300000,3338.295,3338.655,3337.755,3337.755,0.0425 +1751394600000,3337.755,3338.915,3337.265,3338.105,0.0391 +1751394900000,3338.105,3338.195,3337.285,3338.095,0.037 +1751395200000,3338.115,3338.155,3337.135,3337.935,0.0395 +1751395500000,3337.985,3337.985,3336.768,3337.185,0.0299 +1751395800000,3337.215,3338.345,3337.215,3338.005,0.0246 +1751396100000,3338.025,3338.265,3336.698,3337.758,0.0478 +1751396400000,3337.795,3338.025,3336.658,3336.788,0.0885 +1751396700000,3336.845,3338.605,3336.715,3338.575,0.0771 +1751397000000,3338.615,3339.735,3338.075,3339.048,0.0821 +1751397300000,3338.948,3339.885,3338.865,3339.705,0.0587 +1751397600000,3339.755,3339.845,3338.565,3338.635,0.0745 +1751397900000,3338.648,3338.775,3337.285,3338.155,0.0736 +1751398200000,3338.148,3338.765,3337.885,3338.465,0.0801 +1751398500000,3338.565,3338.815,3337.548,3337.775,0.0793 +1751398800000,3337.715,3337.805,3337.105,3337.805,0.0775 +1751399100000,3337.805,3338.845,3337.565,3338.555,0.1149 +1751399400000,3338.555,3338.855,3337.565,3337.775,0.1532 +1751399700000,3337.785,3338.845,3337.705,3337.905,0.2229 +1751400000000,3337.905,3337.905,3336.948,3337.648,0.0766 +1751400300000,3337.648,3338.405,3336.985,3336.995,0.041 +1751400600000,3336.865,3337.755,3336.698,3337.355,0.0332 +1751400900000,3337.285,3337.705,3336.698,3337.548,0.0319 +1751401200000,3337.665,3338.455,3337.448,3338.255,0.0489 +1751401500000,3338.255,3338.348,3336.985,3337.948,0.0634 +1751401800000,3337.948,3338.905,3337.698,3338.648,0.0385 +1751402100000,3338.635,3339.615,3338.215,3339.215,0.0549 +1751402400000,3339.145,3340.145,3339.145,3340.098,0.0538 +1751402700000,3340.098,3340.098,3339.065,3339.415,0.0615 +1751403000000,3339.415,3339.548,3338.548,3338.948,0.0466 +1751403300000,3338.948,3339.048,3337.465,3337.535,0.057 +1751407200000,3338.698,3339.655,3336.555,3339.648,0.1051 +1751407500000,3339.648,3340.548,3337.598,3337.698,0.0806 +1751407800000,3337.698,3339.398,3336.678,3338.548,0.056 +1751408100000,3338.548,3339.175,3337.848,3339.175,0.0235 +1751408400000,3339.215,3341.655,3339.165,3341.055,0.0348 +1751408700000,3341.048,3343.198,3340.928,3341.998,0.0648 +1751409000000,3342.145,3343.448,3341.855,3341.998,0.0581 +1751409300000,3342.035,3343.548,3341.798,3342.548,0.0341 +1751409600000,3342.548,3343.148,3341.715,3342.848,0.0437 +1751409900000,3342.685,3343.048,3341.775,3342.098,0.0287 +1751410200000,3342.098,3342.548,3341.345,3342.048,0.0371 +1751410500000,3341.948,3342.298,3340.508,3341.248,0.0578 +1751410800000,3341.265,3341.548,3336.698,3337.045,0.089 +1751411100000,3337.098,3338.848,3336.948,3337.848,0.0462 +1751411400000,3337.725,3339.205,3337.725,3338.915,0.021 +1751411700000,3338.955,3339.855,3338.455,3338.785,0.0265 +1751412000000,3338.665,3339.248,3338.198,3338.945,0.0201 +1751412300000,3338.915,3340.098,3338.798,3340.055,0.0171 +1751412600000,3340.105,3341.275,3339.698,3339.898,0.0337 +1751412900000,3339.898,3340.098,3339.095,3339.248,0.025 +1751413200000,3339.275,3340.248,3338.148,3338.515,0.0356 +1751413500000,3338.535,3338.665,3337.055,3338.035,0.0349 +1751413800000,3338.055,3339.005,3336.675,3338.785,0.0531 +1751414100000,3338.765,3338.805,3337.535,3337.875,0.0329 +1751414400000,3337.935,3338.355,3334.355,3336.745,0.2714 +1751414700000,3336.725,3342.765,3334.715,3342.325,0.1551 +1751415000000,3342.215,3344.765,3340.498,3342.998,0.1157 +1751415300000,3343.085,3344.048,3340.085,3340.598,0.0987 +1751415600000,3340.505,3341.745,3340.205,3340.525,0.033 +1751415900000,3340.495,3340.798,3337.335,3338.805,0.1218 +1751416200000,3338.898,3339.448,3337.298,3338.485,0.0533 +1751416500000,3338.498,3339.345,3336.155,3336.575,0.0814 +1751416800000,3336.575,3337.625,3335.675,3336.445,0.0385 +1751417100000,3336.445,3338.225,3336.395,3338.155,0.0551 +1751417400000,3338.195,3338.635,3337.015,3338.245,0.0453 +1751417700000,3338.265,3338.775,3337.105,3338.725,0.0569 +1751418000000,3338.725,3342.665,3338.698,3342.148,0.1535 +1751418300000,3342.148,3342.715,3338.935,3339.485,0.0896 +1751418600000,3339.515,3339.515,3334.895,3335.315,0.1421 +1751418900000,3335.355,3337.448,3335.005,3336.898,0.1257 +1751419200000,3336.998,3337.198,3333.965,3334.048,0.1505 +1751419500000,3333.995,3335.348,3331.948,3335.048,0.1296 +1751419800000,3335.005,3335.605,3332.955,3333.598,0.0825 +1751420100000,3333.598,3334.798,3331.785,3332.005,0.0794 +1751420400000,3332.015,3333.198,3330.665,3332.998,0.1125 +1751420700000,3332.898,3333.248,3331.448,3332.098,0.0866 +1751421000000,3332.045,3332.648,3330.755,3331.845,0.0671 +1751421300000,3331.805,3332.198,3330.698,3331.948,0.0595 +1751421600000,3331.948,3333.048,3328.705,3330.905,0.0979 +1751421900000,3330.905,3332.535,3328.208,3331.948,0.1153 +1751422200000,3331.875,3332.225,3329.005,3330.025,0.0749 +1751422500000,3329.945,3331.298,3329.035,3329.948,0.0735 +1751422800000,3329.948,3331.398,3329.448,3330.848,0.1085 +1751423100000,3330.848,3331.148,3329.325,3330.675,0.0911 +1751423400000,3330.645,3331.625,3329.995,3331.565,0.0443 +1751423700000,3331.605,3332.875,3331.435,3332.285,0.0603 +1751424000000,3332.325,3333.895,3331.425,3333.365,0.0483 +1751424300000,3333.325,3335.355,3333.295,3335.205,0.0487 +1751424600000,3335.165,3337.255,3334.635,3336.935,0.0588 +1751424900000,3336.898,3338.005,3336.235,3336.445,0.0729 +1751425200000,3336.475,3336.975,3334.698,3336.655,0.0746 +1751425500000,3336.755,3337.465,3336.115,3336.865,0.0451 +1751425800000,3336.835,3338.095,3336.795,3337.495,0.051 +1751426100000,3337.525,3338.605,3336.365,3337.955,0.0588 +1751426400000,3337.905,3340.298,3337.545,3339.555,0.0793 +1751426700000,3339.615,3340.165,3338.915,3339.215,0.0412 +1751427000000,3339.235,3339.515,3338.225,3339.095,0.0513 +1751427300000,3339.175,3339.345,3338.498,3338.915,0.0315 +1751427600000,3338.915,3339.905,3338.728,3339.525,0.1033 +1751427900000,3339.495,3341.055,3337.705,3340.948,0.0937 +1751428200000,3340.948,3341.898,3339.498,3340.598,0.1416 +1751428500000,3340.515,3340.598,3339.498,3339.648,0.1091 +1751428800000,3339.625,3340.798,3339.225,3340.798,0.0792 +1751429100000,3340.755,3341.745,3339.975,3340.248,0.0612 +1751429400000,3340.248,3340.948,3339.745,3339.748,0.1025 +1751429700000,3339.785,3341.198,3339.528,3341.048,0.1073 +1751430000000,3341.025,3341.025,3339.825,3340.148,0.0382 +1751430300000,3340.148,3340.165,3339.605,3339.755,0.0304 +1751430600000,3339.725,3340.205,3339.598,3339.815,0.0393 +1751430900000,3339.795,3340.448,3339.695,3340.048,0.0254 +1751431200000,3340.095,3340.565,3339.598,3339.885,0.03 +1751431500000,3339.865,3341.075,3339.448,3340.705,0.0387 +1751431800000,3340.745,3341.248,3340.005,3340.748,0.0709 +1751432100000,3340.795,3340.875,3339.885,3339.885,0.1337 +1751432400000,3339.885,3340.165,3339.345,3339.765,0.1017 +1751432700000,3339.755,3340.575,3339.048,3339.355,0.0614 +1751433000000,3339.348,3340.105,3337.875,3339.955,0.0549 +1751433300000,3339.985,3342.045,3339.545,3341.845,0.0437 +1751433600000,3341.895,3343.055,3340.295,3341.748,0.0849 +1751433900000,3341.748,3342.798,3341.348,3342.648,0.0924 +1751434200000,3342.748,3343.698,3339.298,3339.845,0.3065 +1751434500000,3339.815,3339.998,3336.285,3338.055,0.1435 +1751434800000,3338.098,3338.435,3336.698,3337.155,0.0627 +1751435100000,3337.085,3338.098,3336.748,3337.498,0.0898 +1751435400000,3337.455,3338.148,3336.835,3337.605,0.0672 +1751435700000,3337.635,3338.755,3337.365,3338.548,0.0797 +1751436000000,3338.605,3339.148,3336.685,3336.905,0.0709 +1751436300000,3336.905,3338.398,3336.665,3337.715,0.0424 +1751436600000,3337.695,3338.385,3336.845,3337.075,0.0439 +1751436900000,3337.105,3337.555,3334.535,3335.845,0.063 +1751437200000,3335.905,3335.935,3332.815,3334.505,0.0915 +1751437500000,3334.398,3336.175,3333.915,3335.535,0.0753 +1751437800000,3335.455,3335.505,3333.905,3334.325,0.0659 +1751438100000,3334.345,3335.255,3333.455,3333.795,0.0681 +1751438400000,3333.775,3333.965,3331.898,3332.835,0.0766 +1751438700000,3332.815,3332.925,3330.735,3331.505,0.0739 +1751439000000,3331.525,3331.555,3329.635,3331.245,0.06 +1751439300000,3331.225,3333.598,3330.565,3333.245,0.0847 +1751439600000,3333.198,3333.198,3330.098,3330.285,0.1152 +1751439900000,3330.385,3330.905,3328.995,3329.355,0.0738 +1751440200000,3329.415,3332.375,3327.805,3331.545,0.0972 +1751440500000,3331.655,3331.835,3329.635,3329.755,0.0642 +1751440800000,3329.785,3330.398,3327.448,3328.748,0.1016 +1751441100000,3328.695,3330.128,3327.275,3329.905,0.1082 +1751441400000,3329.905,3331.448,3328.248,3328.365,0.1663 +1751441700000,3328.348,3329.005,3328.135,3328.498,0.0775 +1751442000000,3328.498,3330.365,3327.685,3329.705,0.0667 +1751442300000,3329.705,3336.515,3329.705,3336.118,0.098 +1751442600000,3336.105,3336.448,3335.125,3335.645,0.0784 +1751442900000,3335.775,3335.865,3333.885,3334.555,0.0857 +1751443200000,3334.488,3334.488,3332.865,3333.965,0.0802 +1751443500000,3333.985,3334.705,3333.295,3334.205,0.0425 +1751443800000,3334.305,3335.755,3333.945,3335.515,0.0674 +1751444100000,3335.515,3337.385,3335.255,3337.315,0.0639 +1751444400000,3337.335,3337.585,3335.385,3336.085,0.0659 +1751444700000,3336.045,3336.648,3335.348,3336.465,0.0472 +1751445000000,3336.448,3337.148,3335.985,3336.848,0.0533 +1751445300000,3336.785,3337.775,3336.355,3337.325,0.0519 +1751445600000,3337.355,3337.355,3334.735,3335.998,0.0738 +1751445900000,3335.998,3336.998,3334.498,3335.405,0.1683 +1751446200000,3335.425,3335.715,3333.385,3333.995,0.0929 +1751446500000,3334.025,3334.585,3332.735,3333.315,0.0689 +1751446800000,3333.298,3334.655,3332.845,3334.335,0.0765 +1751447100000,3334.348,3335.685,3333.645,3334.898,0.0578 +1751447400000,3334.998,3336.398,3334.655,3336.198,0.1198 +1751447700000,3336.175,3338.875,3336.155,3337.298,0.1306 +1751448000000,3337.398,3339.135,3337.398,3338.785,0.1101 +1751448300000,3338.745,3339.215,3338.055,3338.885,0.0644 +1751448600000,3338.855,3340.898,3337.785,3340.805,0.2581 +1751448900000,3340.785,3341.555,3338.285,3340.905,0.3417 +1751449200000,3340.925,3341.198,3339.305,3339.305,0.1041 +1751449500000,3339.305,3340.695,3338.745,3340.625,0.0795 +1751449800000,3340.575,3341.125,3340.395,3340.605,0.0435 +1751450100000,3340.555,3342.175,3340.065,3341.495,0.065 +1751450400000,3341.445,3342.865,3341.445,3342.805,0.0589 +1751450700000,3342.798,3344.135,3342.235,3343.025,0.0706 +1751451000000,3342.985,3344.348,3341.615,3341.765,0.1352 +1751451300000,3341.695,3341.695,3340.395,3340.525,0.0724 +1751451600000,3340.598,3341.625,3340.465,3341.398,0.0997 +1751451900000,3341.398,3342.948,3341.298,3342.948,0.1178 +1751452200000,3342.948,3344.198,3342.485,3343.075,0.1244 +1751452500000,3343.035,3344.865,3342.935,3344.735,0.0343 +1751452800000,3344.735,3345.005,3343.505,3343.535,0.0371 +1751453100000,3343.585,3344.605,3343.308,3343.935,0.0337 +1751453400000,3343.965,3344.145,3343.038,3343.945,0.0379 +1751453700000,3343.975,3345.465,3343.798,3344.098,0.0549 +1751454000000,3344.125,3347.548,3343.805,3346.575,0.1005 +1751454300000,3346.605,3346.775,3344.215,3344.535,0.0654 +1751454600000,3344.565,3345.485,3344.475,3344.755,0.0407 +1751454900000,3344.735,3344.955,3341.385,3341.905,0.0656 +1751455200000,3341.995,3344.805,3341.855,3344.385,0.0468 +1751455500000,3344.365,3344.785,3343.665,3343.805,0.0357 +1751455800000,3343.788,3344.735,3342.825,3342.935,0.0388 +1751456100000,3342.965,3343.548,3342.558,3343.115,0.045 +1751456400000,3343.155,3343.285,3341.365,3342.215,0.0438 +1751456700000,3342.208,3342.208,3339.985,3340.195,0.0751 +1751457000000,3340.215,3341.375,3339.625,3341.295,0.0598 +1751457300000,3341.275,3342.195,3340.185,3342.085,0.0705 +1751457600000,3342.055,3342.885,3340.925,3341.798,0.1004 +1751457900000,3341.798,3342.525,3340.455,3340.455,0.1367 +1751458200000,3340.485,3340.805,3336.715,3336.715,0.1425 +1751458500000,3336.685,3348.748,3336.685,3346.515,0.2834 +1751458800000,3346.575,3350.255,3346.575,3348.815,0.2435 +1751459100000,3348.835,3349.545,3345.915,3346.395,0.1629 +1751459400000,3346.435,3346.515,3342.745,3344.105,0.142 +1751459700000,3344.105,3347.265,3343.985,3346.525,0.1731 +1751460000000,3346.585,3349.015,3345.918,3347.748,0.1582 +1751460300000,3347.735,3350.398,3346.305,3350.275,0.1288 +1751460600000,3350.255,3350.948,3348.518,3350.298,0.2181 +1751460900000,3350.275,3350.275,3346.115,3346.408,0.1844 +1751461200000,3346.408,3346.425,3341.965,3343.765,0.3573 +1751461500000,3343.725,3346.198,3341.878,3345.998,0.2566 +1751461800000,3345.945,3346.348,3342.775,3344.578,0.2541 +1751462100000,3344.555,3344.615,3341.488,3343.135,0.2097 +1751462400000,3343.135,3343.925,3341.215,3342.098,0.1369 +1751462700000,3342.098,3345.545,3341.985,3344.805,0.1068 +1751463000000,3344.735,3345.305,3341.755,3343.305,0.2206 +1751463300000,3343.305,3343.525,3339.148,3339.695,0.5768 +1751463600000,3339.835,3344.225,3339.835,3343.705,0.4491 +1751463900000,3343.755,3343.895,3335.869,3337.095,0.5341 +1751464200000,3337.048,3338.548,3335.575,3336.335,0.3899 +1751464500000,3336.155,3337.375,3334.735,3337.185,0.3842 +1751464800000,3337.255,3338.265,3335.065,3336.375,0.4675 +1751465100000,3336.425,3337.335,3334.185,3335.385,0.254 +1751465400000,3335.395,3336.615,3334.305,3334.555,0.1259 +1751465700000,3334.555,3335.965,3333.635,3335.965,0.1546 +1751466000000,3335.995,3337.885,3335.325,3337.695,0.1285 +1751466300000,3337.675,3339.325,3336.515,3337.775,0.1461 +1751466600000,3337.698,3339.225,3336.895,3337.985,0.1386 +1751466900000,3337.995,3339.295,3337.695,3339.065,0.0974 +1751467200000,3339.025,3340.448,3336.895,3340.265,0.1156 +1751467500000,3340.275,3342.355,3338.825,3339.985,0.1369 +1751467800000,3339.985,3342.315,3338.965,3341.885,0.143 +1751468100000,3341.885,3343.325,3341.175,3342.755,0.2218 +1751468400000,3342.675,3343.285,3342.435,3342.625,0.1136 +1751468700000,3342.595,3343.555,3340.398,3341.315,0.0977 +1751469000000,3341.275,3343.315,3340.045,3342.245,0.1525 +1751469300000,3342.195,3343.065,3338.485,3341.665,0.2227 +1751469600000,3341.705,3341.935,3339.698,3339.898,0.1279 +1751469900000,3339.898,3341.948,3338.498,3341.785,0.1243 +1751470200000,3341.775,3342.475,3341.315,3341.948,0.1128 +1751470500000,3341.948,3343.085,3341.855,3342.398,0.1044 +1751470800000,3342.398,3342.525,3339.975,3341.148,0.1295 +1751471100000,3341.125,3342.335,3340.015,3341.645,0.089 +1751471400000,3341.675,3343.025,3340.148,3340.348,0.1582 +1751471700000,3340.385,3341.018,3339.515,3340.825,0.0857 +1751472000000,3340.785,3344.315,3340.785,3344.025,0.0769 +1751472300000,3343.948,3347.035,3343.555,3346.625,0.0872 +1751472600000,3346.565,3347.025,3345.095,3345.975,0.0952 +1751472900000,3345.995,3347.925,3345.775,3346.925,0.1003 +1751473200000,3346.925,3347.895,3346.315,3346.505,0.0874 +1751473500000,3346.485,3346.545,3345.485,3345.695,0.0648 +1751473800000,3345.695,3346.958,3345.285,3345.315,0.07 +1751474100000,3345.315,3346.955,3344.015,3346.935,0.07 +1751474400000,3346.935,3348.165,3346.665,3347.195,0.0822 +1751474700000,3347.135,3348.325,3346.625,3347.975,0.0844 +1751475000000,3347.975,3348.275,3346.775,3347.475,0.0813 +1751475300000,3347.495,3349.115,3347.495,3348.525,0.082 +1751475600000,3348.475,3350.005,3348.245,3349.555,0.0855 +1751475900000,3349.585,3350.435,3348.905,3349.015,0.088 +1751476200000,3348.985,3349.395,3347.935,3348.155,0.0562 +1751476500000,3348.215,3349.025,3348.195,3349.025,0.0384 +1751476800000,3348.965,3349.125,3348.165,3348.735,0.0588 +1751477100000,3348.735,3348.935,3347.195,3348.648,0.0774 +1751477400000,3348.605,3349.505,3347.338,3347.855,0.0808 +1751477700000,3347.825,3348.595,3347.765,3348.365,0.0382 +1751478000000,3348.405,3348.725,3347.908,3348.118,0.0493 +1751478300000,3348.075,3348.948,3347.425,3348.635,0.057 +1751478600000,3348.605,3349.275,3348.515,3349.145,0.0471 +1751478900000,3349.145,3349.755,3348.545,3349.469,0.0652 +1751479200000,3349.469,3349.525,3348.345,3349.389,0.0554 +1751479500000,3349.345,3350.048,3348.905,3349.805,0.0504 +1751479800000,3349.805,3351.565,3349.605,3351.298,0.0796 +1751480100000,3351.298,3351.898,3351.105,3351.798,0.0857 +1751480400000,3351.798,3352.398,3351.399,3352.048,0.0657 +1751480700000,3352.009,3352.655,3351.759,3352.095,0.1118 +1751481000000,3352.085,3352.515,3351.795,3352.235,0.2706 +1751481300000,3352.215,3352.435,3351.545,3351.675,0.2704 +1751481600000,3351.665,3351.805,3351.385,3351.765,0.2205 +1751481900000,3351.765,3352.815,3351.575,3352.795,0.2217 +1751482200000,3352.775,3352.805,3351.855,3352.045,0.2275 +1751482500000,3352.065,3355.135,3351.925,3354.905,0.4389 +1751482800000,3354.905,3356.198,3354.755,3356.125,0.183 +1751483100000,3356.155,3357.088,3355.748,3356.235,0.1459 +1751483400000,3356.235,3356.379,3355.745,3355.935,0.0931 +1751483700000,3355.919,3356.215,3355.159,3355.815,0.0992 +1751484000000,3355.849,3356.135,3354.365,3354.858,0.1303 +1751484300000,3354.858,3356.515,3354.858,3355.948,0.0858 +1751484600000,3355.948,3356.748,3355.685,3355.948,0.1112 +1751484900000,3355.948,3356.575,3355.338,3356.065,0.3263 +1751485200000,3356.065,3356.845,3355.839,3356.535,0.0582 +1751485500000,3356.555,3356.865,3356.345,3356.798,0.0848 +1751485800000,3356.695,3357.559,3356.548,3357.398,0.1023 +1751486100000,3357.398,3359.325,3357.198,3358.045,0.1374 +1751486400000,3358.155,3358.575,3357.305,3358.455,0.0331 +1751486700000,3358.455,3359.815,3357.735,3359.305,0.0387 +1751487000000,3359.335,3359.435,3358.295,3358.398,0.0364 +1751487300000,3358.389,3358.698,3357.998,3358.509,0.0487 +1751487600000,3358.548,3358.779,3357.465,3358.285,0.0448 +1751487900000,3358.315,3358.385,3357.675,3357.859,0.0183 +1751488200000,3357.845,3358.648,3357.639,3358.595,0.0199 +1751488500000,3358.575,3358.575,3357.748,3357.748,0.0219 +1751488800000,3357.748,3358.315,3355.345,3355.445,0.0492 +1751489100000,3355.485,3356.615,3355.485,3355.815,0.0199 +1751489400000,3355.798,3357.015,3355.798,3356.825,0.0157 +1751489700000,3356.795,3357.625,3356.485,3357.205,0.0313 +1751493600000,3356.698,3359.305,3356.698,3359.245,0.0471 +1751493900000,3359.198,3359.445,3358.645,3359.415,0.0199 +1751494200000,3359.465,3360.535,3359.215,3360.315,0.0346 +1751494500000,3360.275,3362.948,3360.215,3361.925,0.1143 +1751494800000,3361.925,3363.415,3361.275,3362.625,0.0549 +1751495100000,3362.605,3365.455,3362.515,3364.375,0.093 +1751495400000,3364.305,3364.625,3362.845,3363.205,0.0364 +1751495700000,3363.185,3364.995,3363.035,3364.225,0.0437 +1751496000000,3364.225,3364.548,3361.898,3362.398,0.0638 +1751496300000,3362.398,3362.798,3362.198,3362.298,0.0559 +1751496600000,3362.298,3363.245,3361.398,3361.735,0.0617 +1751496900000,3361.775,3362.448,3361.275,3361.648,0.0344 +1751497200000,3361.648,3361.948,3356.848,3358.748,0.134 +1751497500000,3358.648,3359.248,3356.875,3357.548,0.0718 +1751497800000,3357.445,3357.675,3355.168,3355.198,0.1521 +1751498100000,3355.198,3355.398,3351.765,3352.048,0.1009 +1751498400000,3351.975,3352.755,3349.335,3350.955,0.0918 +1751498700000,3351.015,3351.275,3348.605,3350.255,0.0492 +1751499000000,3350.255,3351.895,3349.875,3351.448,0.0669 +1751499300000,3351.548,3352.055,3349.665,3351.148,0.0331 +1751499600000,3351.025,3351.025,3348.785,3350.598,0.0559 +1751499900000,3350.545,3350.898,3349.535,3350.315,0.0431 +1751500200000,3350.298,3351.165,3349.135,3349.715,0.0411 +1751500500000,3349.755,3350.575,3348.685,3349.098,0.0419 +1751500800000,3349.115,3349.648,3344.898,3345.815,0.2232 +1751501100000,3345.775,3345.815,3344.738,3345.335,0.0941 +1751501400000,3345.385,3346.898,3344.898,3345.835,0.1053 +1751501700000,3345.798,3347.348,3345.598,3346.615,0.0877 +1751502000000,3346.655,3347.555,3345.015,3346.148,0.0705 +1751502300000,3345.948,3346.455,3344.798,3346.235,0.0571 +1751502600000,3346.205,3346.298,3344.255,3345.205,0.0508 +1751502900000,3345.235,3346.195,3344.395,3344.748,0.0574 +1751503200000,3344.748,3345.115,3344.198,3344.525,0.0472 +1751503500000,3344.585,3344.875,3343.268,3343.765,0.1199 +1751503800000,3343.805,3345.455,3343.395,3345.035,0.0523 +1751504100000,3345.005,3346.075,3343.755,3344.485,0.0647 +1751504400000,3344.555,3345.898,3342.985,3343.885,0.1021 +1751504700000,3343.915,3344.095,3341.648,3342.635,0.0795 +1751505000000,3342.678,3345.925,3342.405,3345.655,0.0728 +1751505300000,3345.655,3347.005,3343.848,3344.248,0.0655 +1751505600000,3344.295,3344.348,3342.185,3342.898,0.1138 +1751505900000,3342.898,3343.698,3341.655,3343.248,0.0912 +1751506200000,3343.348,3345.048,3342.275,3344.248,0.0994 +1751506500000,3344.348,3347.915,3344.348,3347.745,0.1087 +1751506800000,3347.735,3347.998,3345.598,3345.825,0.0889 +1751507100000,3345.805,3346.075,3344.315,3344.848,0.0911 +1751507400000,3344.848,3344.948,3343.748,3344.595,0.0678 +1751507700000,3344.645,3345.945,3344.225,3345.805,0.0452 +1751508000000,3345.835,3347.655,3345.525,3347.248,0.057 +1751508300000,3347.248,3349.048,3347.105,3347.448,0.0954 +1751508600000,3347.448,3347.598,3345.598,3347.498,0.0874 +1751508900000,3347.498,3348.098,3346.648,3347.448,0.0692 +1751509200000,3347.448,3347.565,3346.748,3346.748,0.0457 +1751509500000,3346.765,3347.048,3346.065,3346.848,0.0457 +1751509800000,3346.748,3348.048,3346.548,3347.298,0.0726 +1751510100000,3347.298,3348.698,3347.298,3347.598,0.0677 +1751510400000,3347.598,3348.398,3346.598,3347.548,0.0632 +1751510700000,3347.448,3349.698,3347.158,3349.598,0.0831 +1751511000000,3349.698,3350.598,3349.198,3350.498,0.0995 +1751511300000,3350.498,3351.275,3349.848,3350.825,0.0698 +1751511600000,3350.845,3351.315,3350.135,3350.175,0.0409 +1751511900000,3350.175,3350.285,3348.855,3349.555,0.0767 +1751512200000,3349.575,3349.645,3348.758,3348.985,0.0486 +1751512500000,3349.025,3349.085,3346.645,3347.255,0.1555 +1751512800000,3347.275,3347.615,3345.708,3346.748,0.0743 +1751513100000,3346.748,3347.395,3345.598,3346.775,0.0922 +1751513400000,3346.885,3347.775,3346.765,3347.098,0.0505 +1751513700000,3347.098,3348.025,3346.605,3347.448,0.0266 +1751514000000,3347.448,3347.835,3346.815,3347.605,0.0259 +1751514300000,3347.555,3347.825,3346.288,3346.548,0.0647 +1751514600000,3346.548,3346.835,3345.248,3346.835,0.1035 +1751514900000,3346.865,3347.798,3346.098,3347.285,0.0996 +1751515200000,3347.298,3348.098,3347.198,3348.098,0.0939 +1751515500000,3348.098,3348.998,3347.498,3348.248,0.0441 +1751515800000,3348.248,3349.248,3348.045,3348.848,0.0453 +1751516100000,3348.848,3349.898,3348.735,3349.698,0.0491 +1751516400000,3349.698,3350.348,3349.598,3349.698,0.0382 +1751516700000,3349.705,3349.898,3348.748,3349.048,0.0471 +1751517000000,3349.248,3349.548,3348.825,3348.945,0.0901 +1751517300000,3348.985,3349.435,3348.699,3349.075,0.0586 +1751517600000,3349.035,3349.305,3348.548,3348.948,0.044 +1751517900000,3348.948,3350.855,3348.748,3350.498,0.0773 +1751518200000,3350.498,3351.605,3349.745,3350.255,0.1381 +1751518500000,3350.248,3351.015,3349.698,3350.498,0.0407 +1751518800000,3350.485,3350.598,3349.898,3350.245,0.028 +1751519100000,3350.275,3352.048,3350.275,3351.605,0.0336 +1751519400000,3351.675,3352.625,3351.565,3352.548,0.0774 +1751519700000,3352.548,3353.895,3352.548,3353.398,0.1271 +1751520000000,3353.495,3353.985,3352.318,3353.635,0.0733 +1751520300000,3353.605,3353.645,3352.525,3352.535,0.0733 +1751520600000,3352.565,3353.135,3350.795,3352.035,0.364 +1751520900000,3351.995,3352.455,3351.405,3351.645,0.0935 +1751521200000,3351.615,3353.115,3351.475,3352.395,0.0652 +1751521500000,3352.435,3354.748,3352.225,3354.648,0.09 +1751521800000,3354.648,3360.065,3354.648,3359.775,0.1743 +1751522100000,3359.815,3360.305,3357.265,3359.135,0.244 +1751522400000,3359.155,3363.485,3358.885,3363.298,0.12 +1751522700000,3363.315,3363.545,3359.945,3360.255,0.2371 +1751523000000,3360.185,3361.015,3358.105,3358.448,0.2181 +1751523300000,3358.448,3359.015,3356.865,3358.998,0.311 +1751523600000,3358.925,3360.025,3358.798,3359.598,0.1249 +1751523900000,3359.555,3360.915,3358.798,3359.945,0.1888 +1751524200000,3360.155,3360.485,3359.885,3359.945,0.2481 +1751524500000,3359.945,3360.465,3357.928,3358.215,0.2179 +1751524800000,3358.169,3358.355,3356.398,3356.598,0.1505 +1751525100000,3356.568,3357.398,3356.328,3356.698,0.1071 +1751525400000,3356.698,3360.005,3356.498,3360.005,0.0787 +1751525700000,3360.035,3361.848,3359.965,3361.648,0.0942 +1751526000000,3361.648,3362.905,3359.805,3360.648,0.0969 +1751526300000,3360.548,3360.548,3357.848,3357.865,0.0596 +1751526600000,3357.948,3359.025,3356.705,3356.848,0.0483 +1751526900000,3357.015,3357.425,3355.995,3356.655,0.0528 +1751527200000,3356.615,3358.045,3355.845,3357.635,0.0582 +1751527500000,3357.605,3357.655,3354.085,3356.125,0.0896 +1751527800000,3356.125,3358.495,3355.648,3358.045,0.0918 +1751528100000,3358.045,3359.165,3356.398,3356.598,0.0573 +1751528400000,3356.598,3356.598,3354.935,3355.325,0.0734 +1751528700000,3355.398,3355.398,3353.065,3353.935,0.0682 +1751529000000,3353.998,3354.985,3353.555,3354.595,0.074 +1751529300000,3354.595,3355.705,3352.265,3352.795,0.0978 +1751529600000,3352.825,3353.598,3352.445,3353.285,0.0733 +1751529900000,3353.225,3353.598,3352.295,3352.348,0.074 +1751530200000,3352.295,3353.548,3352.295,3353.048,0.0699 +1751530500000,3353.048,3353.548,3352.395,3352.875,0.0679 +1751530800000,3352.948,3353.898,3351.395,3353.505,0.0838 +1751531100000,3353.548,3355.035,3353.115,3354.915,0.065 +1751531400000,3354.915,3355.385,3353.635,3355.355,0.0532 +1751531700000,3355.355,3356.698,3354.325,3355.245,0.0622 +1751532000000,3355.195,3357.805,3353.805,3357.298,0.0676 +1751532300000,3357.375,3358.155,3356.885,3357.415,0.0551 +1751532600000,3357.375,3357.475,3355.665,3356.295,0.0511 +1751532900000,3356.335,3356.825,3355.665,3355.995,0.0544 +1751533200000,3355.955,3356.225,3353.325,3354.445,0.0711 +1751533500000,3354.515,3354.895,3353.465,3353.595,0.0541 +1751533800000,3353.575,3353.865,3352.375,3352.825,0.0399 +1751534100000,3352.855,3353.255,3351.505,3352.105,0.047 +1751534400000,3352.098,3352.515,3350.985,3351.835,0.064 +1751534700000,3351.805,3351.998,3349.805,3350.325,0.0699 +1751535000000,3350.295,3350.835,3348.698,3349.435,0.0671 +1751535300000,3349.415,3349.415,3345.248,3346.848,0.1399 +1751535600000,3346.948,3347.448,3344.565,3344.665,0.1603 +1751535900000,3344.845,3346.348,3343.698,3345.848,0.2843 +1751536200000,3345.765,3346.848,3344.855,3346.635,0.1885 +1751536500000,3346.648,3347.148,3344.755,3345.455,0.3887 +1751536800000,3345.548,3346.548,3344.565,3346.198,0.3304 +1751537100000,3346.205,3346.698,3344.848,3346.465,0.1198 +1751537400000,3346.485,3347.105,3345.795,3346.215,0.0721 +1751537700000,3346.225,3348.205,3345.995,3348.135,0.1245 +1751538000000,3348.175,3349.505,3348.105,3348.875,0.0876 +1751538300000,3348.875,3349.495,3348.535,3349.305,0.0499 +1751538600000,3349.335,3350.598,3348.865,3350.399,0.0617 +1751538900000,3350.448,3350.699,3350.148,3350.395,0.0846 +1751539200000,3350.395,3353.645,3350.235,3353.185,0.0752 +1751539500000,3353.255,3354.445,3353.115,3354.315,0.0658 +1751539800000,3354.348,3355.275,3353.765,3354.105,0.0767 +1751540100000,3354.085,3354.895,3352.625,3352.995,0.0949 +1751540400000,3353.035,3353.565,3350.515,3350.735,0.0877 +1751540700000,3350.825,3351.315,3348.915,3348.935,0.1586 +1751541000000,3348.935,3350.715,3347.698,3347.698,0.1154 +1751541300000,3347.698,3347.905,3346.788,3347.235,0.093 +1751541600000,3347.275,3348.748,3346.848,3347.348,0.0915 +1751541900000,3347.348,3347.948,3346.865,3347.575,0.0573 +1751542200000,3347.615,3347.755,3346.255,3346.635,0.0566 +1751542500000,3346.635,3346.965,3345.465,3346.225,0.0754 +1751542800000,3346.265,3346.425,3344.505,3345.735,0.0786 +1751543100000,3345.765,3346.475,3344.108,3344.365,0.1824 +1751543400000,3344.298,3345.775,3342.865,3345.415,0.2063 +1751543700000,3345.395,3346.105,3344.635,3345.875,0.0886 +1751544000000,3345.785,3346.648,3344.288,3345.068,0.0914 +1751544300000,3344.999,3346.148,3343.348,3343.545,0.0789 +1751544600000,3343.525,3347.915,3342.788,3347.555,0.098 +1751544900000,3347.555,3350.675,3347.405,3350.055,0.0949 +1751545200000,3350.245,3352.115,3349.048,3350.435,0.1196 +1751545500000,3350.348,3351.585,3348.748,3349.018,0.0862 +1751545800000,3349.018,3349.018,3327.325,3327.965,0.375 +1751546100000,3327.915,3329.485,3315.085,3319.798,0.5969 +1751546400000,3319.645,3319.798,3311.215,3311.848,0.4792 +1751546700000,3311.948,3318.898,3311.495,3317.395,0.4853 +1751547000000,3317.345,3321.048,3314.758,3320.905,0.3705 +1751547300000,3320.948,3325.448,3320.225,3324.195,0.3506 +1751547600000,3324.395,3329.048,3321.795,3328.648,0.4037 +1751547900000,3328.595,3330.565,3326.185,3326.789,0.7967 +1751548200000,3326.655,3327.775,3322.145,3327.775,0.7806 +1751548500000,3327.785,3331.425,3327.025,3328.315,0.2501 +1751548800000,3328.535,3332.635,3328.065,3332.165,0.2099 +1751549100000,3332.265,3334.055,3331.135,3332.045,0.2506 +1751549400000,3332.085,3335.548,3331.648,3334.598,0.3282 +1751549700000,3334.598,3335.198,3330.378,3332.855,0.2935 +1751550000000,3332.805,3338.308,3332.765,3337.198,0.2197 +1751550300000,3336.965,3337.198,3334.098,3335.798,0.4512 +1751550600000,3335.855,3335.865,3333.965,3334.755,0.6193 +1751550900000,3334.775,3336.535,3331.658,3331.718,0.4181 +1751551200000,3331.718,3332.648,3326.125,3331.135,0.3259 +1751551500000,3331.185,3332.975,3327.898,3332.805,0.4984 +1751551800000,3332.835,3334.495,3330.305,3331.098,0.6033 +1751552100000,3331.098,3331.965,3326.715,3327.385,0.2269 +1751552400000,3327.385,3328.065,3323.248,3325.148,0.2867 +1751552700000,3325.055,3327.455,3324.048,3327.415,0.1833 +1751553000000,3327.435,3329.755,3326.715,3329.155,0.171 +1751553300000,3329.055,3331.155,3327.119,3330.615,0.1637 +1751553600000,3330.585,3330.755,3325.555,3325.965,0.1652 +1751553900000,3325.965,3329.045,3325.045,3328.885,0.1166 +1751554200000,3328.875,3328.905,3324.625,3324.905,0.1356 +1751554500000,3324.815,3326.195,3323.435,3324.475,0.1437 +1751554800000,3324.465,3325.448,3322.845,3325.048,0.1406 +1751555100000,3325.048,3326.498,3324.048,3326.098,0.1516 +1751555400000,3326.098,3328.698,3325.505,3327.248,0.1609 +1751555700000,3327.185,3328.698,3327.085,3327.548,0.0987 +1751556000000,3327.548,3330.548,3327.485,3330.448,0.1459 +1751556300000,3330.448,3331.248,3328.048,3329.098,0.1201 +1751556600000,3329.098,3329.915,3328.598,3328.598,0.1105 +1751556900000,3328.585,3328.898,3327.815,3327.915,0.1104 +1751557200000,3327.915,3328.098,3326.698,3327.565,0.1172 +1751557500000,3327.565,3327.955,3326.935,3327.495,0.0719 +1751557800000,3327.548,3327.919,3326.275,3327.375,0.0937 +1751558100000,3327.415,3328.285,3326.875,3327.845,0.0694 +1751558400000,3327.895,3328.375,3327.685,3328.125,0.0665 +1751558700000,3328.135,3328.185,3326.255,3327.965,0.0701 +1751559000000,3327.965,3328.525,3326.395,3326.545,0.0584 +1751559300000,3326.575,3326.655,3325.545,3326.498,0.0829 +1751559600000,3326.225,3326.685,3325.835,3326.215,0.0557 +1751559900000,3326.165,3328.345,3326.045,3328.325,0.0868 +1751560200000,3328.285,3329.655,3328.285,3329.185,0.1167 +1751560500000,3329.215,3332.295,3329.205,3331.948,0.0907 +1751560800000,3331.965,3332.448,3331.515,3331.955,0.0764 +1751561100000,3332.005,3334.455,3331.825,3333.015,0.0887 +1751561400000,3332.955,3334.445,3332.685,3333.725,0.1082 +1751561700000,3333.765,3333.965,3333.085,3333.705,0.0819 +1751562000000,3333.705,3334.698,3332.675,3334.005,0.0804 +1751562300000,3334.025,3334.485,3332.815,3332.965,0.0438 +1751562600000,3332.935,3333.585,3332.915,3333.455,0.0216 +1751562900000,3333.425,3333.855,3333.285,3333.435,0.0484 +1751563200000,3333.395,3333.725,3332.195,3332.795,0.1431 +1751563500000,3332.805,3333.545,3332.215,3332.355,0.2085 +1751563800000,3332.335,3332.515,3329.745,3329.835,0.1885 +1751564100000,3329.865,3330.605,3328.775,3330.425,0.153 +1751564400000,3330.485,3330.655,3329.425,3330.135,0.0553 +1751564700000,3330.095,3330.345,3329.005,3329.385,0.086 +1751565000000,3329.445,3329.755,3329.035,3329.695,0.0416 +1751565300000,3329.735,3329.785,3328.825,3329.105,0.0473 +1751565600000,3329.015,3329.095,3328.565,3328.685,0.0576 +1751565900000,3328.685,3329.145,3328.495,3329.145,0.0385 +1751566200000,3329.075,3329.075,3327.885,3328.095,0.0219 +1751566500000,3328.095,3328.805,3327.755,3328.735,0.0487 +1751566800000,3328.725,3329.205,3328.515,3328.705,0.0392 +1751567100000,3328.785,3329.135,3328.625,3328.975,0.0299 +1751567400000,3328.965,3329.225,3328.715,3328.835,0.0548 +1751567700000,3328.935,3329.365,3328.545,3328.645,0.1314 +1751568000000,3328.655,3328.895,3328.295,3328.465,0.1859 +1751568300000,3328.485,3329.995,3328.485,3329.855,0.104 +1751568600000,3329.835,3330.055,3329.325,3329.425,0.092 +1751568900000,3329.465,3329.465,3328.795,3328.875,0.0778 +1751569200000,3328.865,3329.055,3328.025,3328.095,0.1412 +1751569500000,3328.055,3328.125,3327.015,3327.325,0.2502 +1751569800000,3327.325,3328.225,3327.209,3327.999,0.1701 +1751570100000,3327.989,3328.805,3327.989,3328.695,0.028 +1751570400000,3328.695,3328.789,3327.925,3328.735,0.039 +1751570700000,3328.745,3329.015,3328.085,3328.635,0.037 +1751571000000,3328.645,3328.739,3328.315,3328.635,0.0301 +1751571300000,3328.735,3329.395,3328.695,3329.235,0.0484 +1751571600000,3329.249,3329.275,3328.555,3328.698,0.0295 +1751571900000,3328.798,3328.898,3328.398,3328.525,0.0333 +1751572200000,3328.545,3328.675,3328.275,3328.535,0.0241 +1751572500000,3328.498,3328.635,3328.055,3328.535,0.0352 +1751572800000,3328.515,3328.645,3328.025,3328.598,0.0225 +1751573100000,3328.545,3328.545,3327.665,3327.885,0.0097 +1751573400000,3327.885,3328.245,3326.395,3326.405,0.0321 +1751573700000,3326.405,3327.105,3326.405,3326.875,0.0214 +1751574000000,3326.845,3326.955,3326.285,3326.285,0.0127 +1751574300000,3326.285,3326.775,3325.625,3326.605,0.0198 +1751574600000,3326.545,3326.948,3326.455,3326.695,0.0165 +1751574900000,3326.535,3326.915,3325.948,3326.915,0.0154 +1751575200000,3326.948,3327.205,3326.925,3326.965,0.0106 +1751575500000,3326.965,3326.995,3325.765,3325.765,0.0217 +1751575800000,3325.795,3325.925,3325.275,3325.285,0.0245 +1751576100000,3325.325,3326.755,3325.155,3326.085,0.0388 +1751580000000,3324.998,3326.325,3323.875,3324.445,0.0464 +1751580300000,3324.395,3325.735,3324.145,3324.348,0.0167 +1751580600000,3324.348,3324.365,3323.345,3324.148,0.0265 +1751580900000,3324.148,3325.048,3323.705,3324.775,0.0295 +1751581200000,3324.748,3324.785,3324.148,3324.448,0.0127 +1751581500000,3324.448,3325.095,3323.848,3324.848,0.0223 +1751581800000,3324.815,3325.948,3324.748,3325.148,0.0296 +1751582100000,3325.148,3326.948,3325.148,3326.648,0.0243 +1751582400000,3326.648,3327.648,3326.315,3327.448,0.0224 +1751582700000,3327.448,3327.948,3326.748,3327.848,0.0239 +1751583000000,3327.948,3329.348,3327.938,3328.248,0.0281 +1751583300000,3328.548,3329.348,3328.248,3328.748,0.0384 +1751583600000,3328.605,3329.248,3328.148,3328.748,0.0541 +1751583900000,3328.748,3329.648,3328.348,3328.848,0.0319 +1751584200000,3328.948,3330.148,3328.848,3330.148,0.0315 +1751584500000,3330.148,3330.348,3329.325,3329.655,0.0223 +1751584800000,3329.748,3330.148,3328.948,3329.648,0.033 +1751585100000,3329.595,3331.148,3329.548,3330.355,0.0353 +1751585400000,3330.315,3331.425,3329.448,3330.348,0.1023 +1751585700000,3330.348,3330.998,3329.128,3330.298,0.0552 +1751586000000,3330.298,3331.698,3329.945,3331.598,0.053 +1751586300000,3331.598,3331.798,3330.898,3331.398,0.0255 +1751586600000,3331.398,3331.498,3329.198,3329.498,0.0601 +1751586900000,3329.398,3331.048,3329.398,3330.648,0.0582 +1751587200000,3330.565,3330.848,3329.065,3329.398,0.0939 +1751587500000,3329.398,3329.748,3327.498,3327.498,0.0796 +1751587800000,3327.498,3327.498,3325.948,3326.148,0.0945 +1751588100000,3326.035,3327.048,3325.615,3326.948,0.0673 +1751588400000,3326.948,3328.648,3326.695,3328.048,0.0681 +1751588700000,3328.148,3328.848,3327.805,3328.148,0.0355 +1751589000000,3328.045,3329.248,3328.045,3328.348,0.0444 +1751589300000,3328.348,3329.148,3327.775,3328.648,0.0441 +1751589600000,3328.685,3328.748,3328.048,3328.565,0.0469 +1751589900000,3328.648,3329.848,3328.348,3329.798,0.0467 +1751590200000,3329.805,3330.598,3328.845,3328.895,0.0356 +1751590500000,3328.875,3328.895,3328.148,3328.748,0.0368 +1751590800000,3328.648,3328.948,3326.155,3327.448,0.1876 +1751591100000,3327.548,3329.515,3327.248,3329.225,0.061 +1751591400000,3329.225,3329.535,3328.675,3329.345,0.051 +1751591700000,3329.415,3332.495,3329.295,3332.325,0.0788 +1751592000000,3332.355,3334.075,3331.798,3333.918,0.1197 +1751592300000,3333.968,3334.015,3332.005,3332.418,0.0988 +1751592600000,3332.418,3332.418,3330.345,3330.348,0.14 +1751592900000,3330.348,3330.348,3328.198,3328.758,0.1181 +1751593200000,3328.738,3330.998,3327.705,3330.798,0.095 +1751593500000,3330.798,3331.805,3329.948,3331.045,0.0685 +1751593800000,3331.098,3331.198,3330.145,3330.698,0.0521 +1751594100000,3330.665,3330.665,3328.848,3329.775,0.0739 +1751594400000,3329.648,3330.975,3329.248,3330.375,0.0531 +1751594700000,3330.405,3330.865,3329.485,3330.035,0.056 +1751595000000,3330.065,3330.575,3328.605,3330.165,0.0649 +1751595300000,3330.185,3330.648,3329.348,3330.085,0.0774 +1751595600000,3330.148,3330.148,3329.275,3329.898,0.0878 +1751595900000,3329.865,3331.648,3329.865,3331.268,0.0963 +1751596200000,3331.255,3332.255,3330.205,3330.668,0.1019 +1751596500000,3330.715,3330.825,3328.785,3329.548,0.0756 +1751596800000,3329.525,3330.165,3329.148,3329.575,0.0372 +1751597100000,3329.575,3329.785,3327.965,3328.098,0.0399 +1751597400000,3328.025,3328.125,3326.898,3328.085,0.0639 +1751597700000,3328.105,3329.098,3326.798,3327.165,0.1283 +1751598000000,3327.165,3327.248,3325.885,3326.348,0.0897 +1751598300000,3326.348,3328.765,3325.945,3328.205,0.0661 +1751598600000,3328.175,3329.148,3327.795,3329.098,0.0377 +1751598900000,3329.068,3331.205,3328.798,3330.725,0.1208 +1751599200000,3330.755,3331.298,3330.755,3331.098,0.0898 +1751599500000,3331.328,3332.875,3330.555,3332.665,0.1138 +1751599800000,3332.705,3334.875,3332.605,3334.735,0.0554 +1751600100000,3334.755,3337.305,3334.045,3337.275,0.0784 +1751600400000,3337.275,3337.855,3336.645,3337.548,0.0833 +1751600700000,3337.648,3338.335,3336.675,3337.675,0.0736 +1751601000000,3337.725,3338.685,3336.898,3338.145,0.055 +1751601300000,3338.098,3338.285,3337.045,3338.248,0.0475 +1751601600000,3338.225,3338.698,3337.745,3338.448,0.0522 +1751601900000,3338.448,3340.198,3338.148,3339.148,0.0738 +1751602200000,3339.148,3339.948,3338.765,3339.848,0.0935 +1751602500000,3339.848,3340.995,3339.705,3340.348,0.1101 +1751602800000,3340.348,3342.048,3340.348,3340.548,0.1279 +1751603100000,3340.548,3341.148,3340.348,3340.498,0.0529 +1751603400000,3340.445,3341.248,3339.915,3340.855,0.0429 +1751603700000,3340.848,3341.448,3340.335,3341.225,0.0521 +1751604000000,3341.275,3341.665,3339.855,3341.165,0.0437 +1751604300000,3341.195,3341.455,3340.155,3340.715,0.0373 +1751604600000,3340.675,3341.295,3339.025,3340.775,0.0545 +1751604900000,3340.775,3341.355,3340.295,3340.645,0.0305 +1751605200000,3340.685,3341.585,3340.625,3341.355,0.0248 +1751605500000,3341.405,3341.515,3340.795,3341.315,0.0313 +1751605800000,3341.385,3341.995,3340.765,3341.435,0.0322 +1751606100000,3341.375,3341.765,3341.085,3341.405,0.0267 +1751606400000,3341.375,3341.465,3340.275,3340.785,0.0283 +1751606700000,3340.745,3341.175,3340.145,3340.175,0.0371 +1751607000000,3339.975,3340.415,3338.585,3340.185,0.1462 +1751607300000,3339.965,3340.275,3338.665,3338.865,0.0543 +1751607600000,3338.835,3339.475,3338.198,3339.015,0.1474 +1751607900000,3339.048,3340.298,3338.525,3339.435,0.0827 +1751608200000,3339.365,3339.725,3338.625,3339.165,0.0852 +1751608500000,3339.195,3339.465,3339.088,3339.298,0.0455 +1751608800000,3339.298,3341.335,3339.025,3341.085,0.0832 +1751609100000,3341.135,3344.598,3341.135,3341.298,0.2024 +1751609400000,3341.258,3341.925,3339.998,3341.505,0.1943 +1751609700000,3341.495,3344.748,3341.215,3343.798,0.1369 +1751610000000,3343.825,3344.905,3343.455,3344.145,0.1736 +1751610300000,3344.045,3344.175,3342.775,3343.945,0.2035 +1751610600000,3343.935,3343.945,3341.965,3342.035,0.2115 +1751610900000,3342.035,3343.425,3341.835,3342.135,0.1652 +1751611200000,3342.125,3343.135,3342.075,3342.155,0.204 +1751611500000,3342.095,3342.905,3341.785,3342.585,0.226 +1751611800000,3342.685,3342.785,3342.025,3342.255,0.1917 +1751612100000,3342.245,3342.845,3342.125,3342.445,0.2359 +1751612400000,3342.645,3342.955,3341.995,3342.945,0.2093 +1751612700000,3342.945,3343.575,3342.045,3342.825,0.3085 +1751613000000,3342.765,3342.805,3337.605,3338.775,0.4024 +1751613300000,3338.799,3338.799,3336.245,3337.835,0.3684 +1751613600000,3337.845,3339.995,3337.419,3338.985,0.2036 +1751613900000,3338.985,3339.198,3336.495,3337.245,0.3772 +1751614200000,3337.275,3339.235,3336.985,3339.155,0.2697 +1751614500000,3339.035,3340.525,3338.515,3340.198,0.2776 +1751614800000,3340.285,3342.445,3340.205,3341.395,0.2744 +1751615100000,3341.505,3342.835,3340.735,3342.445,0.2492 +1751615400000,3342.425,3343.105,3341.745,3342.495,0.2174 +1751615700000,3342.465,3343.175,3341.665,3342.775,0.189 +1751616000000,3342.785,3343.748,3342.325,3343.705,0.2153 +1751616300000,3343.705,3343.895,3341.355,3341.685,0.2194 +1751616600000,3341.675,3342.475,3340.655,3341.705,0.2143 +1751616900000,3341.665,3343.945,3341.635,3343.695,0.1827 +1751617200000,3343.705,3343.915,3342.748,3343.215,0.2335 +1751617500000,3343.215,3343.215,3341.625,3342.695,0.1629 +1751617800000,3342.695,3344.025,3342.435,3343.345,0.162 +1751618100000,3343.385,3343.425,3341.925,3342.305,0.1287 +1751618400000,3342.305,3342.965,3341.595,3342.875,0.1506 +1751618700000,3342.875,3343.355,3342.465,3342.725,0.1102 +1751619000000,3342.695,3343.715,3341.535,3342.835,0.1574 +1751619300000,3342.835,3342.915,3342.135,3342.605,0.1051 +1751619600000,3342.605,3342.868,3340.845,3341.415,0.1027 +1751619900000,3341.375,3341.465,3339.745,3339.995,0.1189 +1751620200000,3340.048,3340.675,3339.275,3339.735,0.0775 +1751620500000,3339.715,3341.845,3339.675,3341.625,0.0587 +1751620800000,3341.625,3341.985,3339.085,3339.095,0.1071 +1751621100000,3339.095,3339.415,3338.015,3338.015,0.1058 +1751621400000,3338.015,3338.455,3333.675,3334.785,0.3828 +1751621700000,3334.785,3335.855,3332.805,3333.725,0.3754 +1751622000000,3333.735,3335.215,3332.925,3334.148,0.2387 +1751622300000,3334.048,3335.755,3333.595,3335.748,0.0683 +1751622600000,3335.705,3336.648,3335.348,3336.225,0.0641 +1751622900000,3336.025,3336.108,3334.188,3334.188,0.0679 +1751623200000,3334.188,3335.225,3333.898,3334.698,0.0557 +1751623500000,3334.698,3335.398,3334.098,3334.698,0.052 +1751623800000,3334.698,3335.698,3333.928,3334.848,0.0308 +1751624100000,3334.765,3335.548,3334.705,3335.548,0.0403 +1751624400000,3335.248,3336.065,3333.238,3333.498,0.0683 +1751624700000,3333.448,3335.005,3333.065,3334.058,0.0678 +1751625000000,3334.058,3335.435,3333.448,3335.235,0.0627 +1751625300000,3335.235,3335.648,3334.245,3334.248,0.074 +1751625600000,3334.248,3334.295,3331.305,3334.255,0.0988 +1751625900000,3334.235,3337.275,3333.925,3337.008,0.071 +1751626200000,3337.005,3337.848,3335.748,3336.088,0.0627 +1751626500000,3336.088,3337.398,3335.865,3336.548,0.0486 +1751626800000,3336.485,3336.718,3335.778,3335.868,0.0421 +1751627100000,3335.868,3336.518,3334.955,3336.298,0.0562 +1751627400000,3336.298,3336.748,3335.048,3335.438,0.0418 +1751627700000,3335.438,3337.198,3335.438,3336.758,0.0532 +1751628000000,3336.948,3336.978,3334.965,3336.108,0.0735 +1751628300000,3335.925,3337.108,3335.925,3336.998,0.0415 +1751628600000,3336.945,3337.298,3336.628,3336.628,0.0284 +1751628900000,3336.698,3337.648,3336.395,3337.448,0.026 +1751629200000,3337.548,3337.548,3335.928,3336.348,0.0395 +1751629500000,3336.328,3336.328,3334.598,3335.598,0.0399 +1751629800000,3335.598,3337.148,3335.355,3335.818,0.0497 +1751630100000,3335.818,3336.228,3334.225,3334.458,0.0987 +1751630400000,3334.458,3335.298,3333.548,3334.848,0.0898 +1751630700000,3334.848,3336.865,3334.468,3336.778,0.0903 +1751631000000,3336.858,3337.598,3336.115,3336.295,0.0554 +1751631300000,3336.315,3337.085,3335.418,3335.765,0.0582 +1751631600000,3335.815,3336.498,3334.548,3334.778,0.0853 +1751631900000,3334.668,3335.568,3333.908,3334.895,0.068 +1751632200000,3334.895,3336.655,3334.715,3335.455,0.0691 +1751632500000,3335.455,3335.798,3333.009,3333.069,0.0732 +1751632800000,3333.109,3333.448,3331.849,3332.648,0.1209 +1751633100000,3332.599,3333.329,3331.189,3333.185,0.1233 +1751633400000,3333.165,3335.048,3333.165,3333.668,0.1398 +1751633700000,3333.668,3334.398,3333.349,3333.648,0.0736 +1751634000000,3333.649,3333.848,3331.988,3332.348,0.1041 +1751634300000,3332.348,3335.348,3332.348,3335.048,0.0808 +1751634600000,3335.048,3335.448,3333.129,3333.408,0.094 +1751634900000,3333.398,3334.355,3332.979,3334.275,0.0681 +1751635200000,3334.305,3334.715,3333.505,3334.275,0.0496 +1751635500000,3334.235,3334.315,3333.225,3333.885,0.0375 +1751635800000,3333.925,3334.715,3333.595,3334.245,0.0567 +1751636100000,3334.295,3335.635,3333.955,3335.495,0.0898 +1751636400000,3335.545,3337.498,3335.345,3337.478,0.0953 +1751636700000,3337.498,3337.855,3336.285,3337.175,0.0826 +1751637000000,3337.148,3337.548,3334.348,3334.448,0.1463 +1751637300000,3334.248,3336.498,3333.298,3333.585,0.1323 +1751637600000,3333.555,3333.615,3331.785,3333.048,0.1199 +1751637900000,3333.085,3333.848,3332.048,3332.579,0.1102 +1751638200000,3332.555,3332.848,3331.298,3331.399,0.0858 +1751638500000,3331.419,3332.548,3331.149,3331.598,0.0674 +1751638800000,3331.698,3333.498,3331.698,3333.198,0.0665 +1751639100000,3333.195,3333.985,3333.148,3333.548,0.0305 +1751639400000,3333.489,3333.855,3331.769,3332.298,0.0553 +1751639700000,3332.398,3332.818,3330.979,3332.048,0.0759 +1751640000000,3331.948,3332.248,3330.725,3331.248,0.0835 +1751640300000,3331.348,3331.448,3330.569,3331.269,0.0543 +1751640600000,3331.248,3332.548,3331.225,3332.548,0.045 +1751640900000,3332.548,3333.548,3332.448,3333.015,0.0466 +1751641200000,3333.045,3333.648,3332.605,3333.148,0.0636 +1751641500000,3333.148,3333.148,3331.848,3331.848,0.052 +1751641800000,3331.788,3333.119,3331.349,3332.748,0.0334 +1751642100000,3332.848,3333.048,3332.369,3332.548,0.0205 +1751642400000,3332.449,3332.748,3331.649,3332.448,0.0196 +1751642700000,3332.379,3332.648,3331.698,3331.998,0.0405 +1751643000000,3332.098,3332.298,3330.529,3331.598,0.0517 +1751643300000,3331.398,3331.998,3331.398,3331.848,0.0396 +1751643600000,3331.748,3332.948,3331.448,3332.848,0.0207 +1751643900000,3332.769,3333.298,3332.548,3332.648,0.0282 +1751644200000,3332.648,3333.048,3332.448,3332.448,0.026 +1751644500000,3332.279,3332.448,3331.848,3332.169,0.0347 +1751644800000,3332.165,3333.148,3332.048,3332.848,0.0336 +1751645100000,3332.948,3333.448,3332.348,3332.448,0.0441 +1751645400000,3332.448,3333.198,3332.298,3332.798,0.0513 +1751645700000,3332.729,3333.405,3332.598,3333.255,0.0357 +1751646000000,3333.248,3334.048,3332.615,3333.798,0.0517 +1751646300000,3333.755,3333.815,3333.098,3333.598,0.023 +1751646600000,3333.655,3334.715,3333.535,3334.048,0.0427 +1751646900000,3334.048,3335.598,3334.048,3335.398,0.0356 +1751647200000,3335.298,3335.748,3334.555,3334.748,0.0255 +1751647500000,3334.648,3336.448,3334.548,3336.448,0.0405 +1751647800000,3336.385,3336.848,3335.875,3336.698,0.0359 +1751648100000,3336.698,3337.298,3335.948,3336.248,0.0266 +1751839200000,3334.015,3342.348,3333.745,3341.095,0.1314 +1751839500000,3341.048,3341.748,3334.448,3337.748,0.0938 +1751839800000,3337.748,3338.648,3336.448,3338.048,0.0611 +1751840100000,3338.048,3338.048,3334.948,3335.025,0.0457 +1751840400000,3334.915,3335.455,3333.275,3333.575,0.0529 +1751840700000,3333.555,3334.445,3332.955,3333.535,0.04 +1751841000000,3333.515,3336.095,3333.225,3335.685,0.0478 +1751841300000,3335.665,3335.845,3334.485,3335.255,0.0318 +1751841600000,3335.295,3335.555,3333.705,3334.315,0.0395 +1751841900000,3334.295,3334.495,3333.165,3333.665,0.0254 +1751842200000,3333.745,3334.298,3332.205,3333.405,0.0426 +1751842500000,3333.415,3333.975,3332.998,3333.098,0.0182 +1751842800000,3333.005,3334.248,3331.848,3332.698,0.0438 +1751843100000,3332.798,3333.398,3331.348,3331.448,0.0359 +1751843400000,3331.548,3331.648,3330.545,3331.115,0.0461 +1751843700000,3331.135,3331.135,3328.895,3329.205,0.0512 +1751844000000,3329.255,3331.395,3329.175,3329.875,0.037 +1751844300000,3329.955,3330.735,3329.595,3330.585,0.0347 +1751844600000,3330.498,3330.498,3327.698,3328.055,0.0479 +1751844900000,3328.075,3329.175,3326.845,3327.655,0.0364 +1751845200000,3327.698,3328.185,3326.548,3327.655,0.0477 +1751845500000,3327.655,3327.885,3326.065,3326.305,0.0507 +1751845800000,3326.405,3328.345,3326.355,3327.348,0.0576 +1751846100000,3327.325,3328.735,3326.505,3328.655,0.0746 +1751846400000,3328.685,3329.495,3325.548,3326.448,0.0969 +1751846700000,3326.448,3326.855,3324.505,3324.605,0.0784 +1751847000000,3324.825,3325.298,3322.798,3325.095,0.0867 +1751847300000,3325.075,3326.005,3323.735,3324.205,0.0638 +1751847600000,3324.225,3324.785,3323.045,3323.235,0.0535 +1751847900000,3323.205,3323.948,3322.225,3323.715,0.0596 +1751848200000,3323.715,3323.775,3321.545,3322.125,0.0721 +1751848500000,3322.175,3322.948,3321.595,3322.305,0.0587 +1751848800000,3322.405,3325.098,3322.148,3324.795,0.0755 +1751849100000,3324.765,3325.605,3323.815,3324.815,0.0561 +1751849400000,3324.815,3325.595,3323.975,3325.065,0.0775 +1751849700000,3325.125,3326.265,3324.455,3326.265,0.0674 +1751850000000,3326.285,3327.548,3320.015,3323.155,0.247 +1751850300000,3323.248,3323.335,3315.385,3317.585,0.2171 +1751850600000,3317.565,3317.998,3310.425,3310.778,0.2641 +1751850900000,3310.948,3314.135,3308.755,3312.355,0.2955 +1751851200000,3312.348,3312.548,3306.475,3311.698,0.2043 +1751851500000,3311.698,3312.898,3310.515,3312.045,0.0888 +1751851800000,3312.075,3314.048,3311.805,3313.105,0.1045 +1751852100000,3313.085,3316.748,3313.065,3316.455,0.1189 +1751852400000,3316.535,3318.705,3316.095,3316.975,0.0916 +1751852700000,3317.005,3319.865,3316.898,3317.025,0.0822 +1751853000000,3317.015,3318.048,3315.865,3316.548,0.1007 +1751853300000,3316.505,3317.148,3315.648,3316.298,0.1218 +1751853600000,3316.298,3317.498,3315.035,3316.165,0.0796 +1751853900000,3316.145,3316.145,3313.105,3313.798,0.091 +1751854200000,3313.798,3315.235,3312.238,3314.815,0.1238 +1751854500000,3314.755,3316.035,3313.285,3313.915,0.1406 +1751854800000,3313.915,3314.005,3312.455,3313.805,0.061 +1751855100000,3313.765,3315.025,3312.995,3314.595,0.0555 +1751855400000,3314.535,3315.198,3309.215,3309.535,0.2372 +1751855700000,3309.535,3310.535,3307.948,3310.245,0.1141 +1751856000000,3310.195,3310.545,3308.755,3309.365,0.0576 +1751856300000,3309.335,3309.825,3305.765,3306.715,0.1766 +1751856600000,3306.715,3308.198,3306.098,3307.798,0.1076 +1751856900000,3307.798,3308.965,3307.495,3308.695,0.163 +1751857200000,3308.695,3308.695,3306.835,3308.298,0.1523 +1751857500000,3308.198,3312.325,3307.685,3312.305,0.187 +1751857800000,3312.305,3312.815,3311.248,3311.948,0.1861 +1751858100000,3311.948,3313.298,3311.235,3312.798,0.1023 +1751858400000,3312.898,3315.095,3312.645,3314.298,0.1671 +1751858700000,3314.298,3314.398,3311.398,3312.848,0.0841 +1751859000000,3312.855,3313.835,3310.215,3313.285,0.0872 +1751859300000,3313.185,3313.448,3311.295,3312.155,0.0917 +1751859600000,3312.135,3312.275,3309.598,3310.135,0.1759 +1751859900000,3310.148,3311.245,3309.598,3310.345,0.1516 +1751860200000,3310.398,3310.398,3309.725,3310.125,0.0515 +1751860500000,3310.175,3311.265,3309.825,3310.755,0.0472 +1751860800000,3310.785,3311.185,3308.595,3311.045,0.0741 +1751861100000,3311.065,3312.055,3310.145,3311.765,0.1009 +1751861400000,3311.745,3312.085,3310.525,3311.185,0.0471 +1751861700000,3311.215,3312.155,3309.285,3309.448,0.0649 +1751862000000,3309.375,3309.425,3307.105,3307.905,0.0825 +1751862300000,3307.905,3308.275,3305.005,3307.235,0.1272 +1751862600000,3307.115,3309.075,3306.365,3308.525,0.1062 +1751862900000,3308.555,3309.205,3307.155,3307.735,0.1234 +1751863200000,3307.735,3308.515,3305.048,3305.305,0.0855 +1751863500000,3305.335,3306.748,3305.248,3306.148,0.0754 +1751863800000,3306.148,3307.848,3305.918,3307.648,0.0828 +1751864100000,3307.648,3308.525,3307.305,3307.525,0.0606 +1751864400000,3307.645,3308.098,3306.748,3307.348,0.0869 +1751864700000,3307.448,3311.198,3307.148,3311.198,0.1097 +1751865000000,3311.198,3311.598,3309.605,3311.098,0.1451 +1751865300000,3311.045,3312.098,3309.848,3309.948,0.1324 +1751865600000,3309.948,3309.948,3307.345,3308.298,0.1157 +1751865900000,3307.998,3308.948,3307.535,3308.948,0.0864 +1751866200000,3308.725,3310.605,3307.435,3310.155,0.1732 +1751866500000,3310.098,3312.898,3309.785,3310.995,0.1274 +1751866800000,3310.975,3313.218,3310.495,3310.545,0.0971 +1751867100000,3310.575,3312.945,3310.445,3311.505,0.0774 +1751867400000,3311.525,3314.055,3311.295,3313.548,0.1021 +1751867700000,3313.548,3314.995,3312.715,3313.175,0.1104 +1751868000000,3313.175,3314.755,3312.935,3314.155,0.0984 +1751868300000,3314.155,3314.955,3311.465,3313.895,0.1048 +1751868600000,3313.855,3315.075,3313.285,3314.255,0.0989 +1751868900000,3314.285,3314.295,3310.535,3312.175,0.1239 +1751869200000,3312.205,3312.735,3310.735,3311.515,0.0974 +1751869500000,3311.445,3311.985,3309.265,3311.825,0.1063 +1751869800000,3311.825,3312.005,3309.515,3310.045,0.1529 +1751870100000,3310.015,3310.765,3308.145,3310.765,0.1648 +1751870400000,3310.655,3312.415,3310.655,3311.785,0.0794 +1751870700000,3311.795,3312.055,3309.485,3309.525,0.0603 +1751871000000,3309.505,3310.985,3309.055,3310.015,0.0619 +1751871300000,3310.025,3310.535,3308.895,3309.735,0.073 +1751871600000,3309.695,3310.215,3307.005,3307.735,0.1298 +1751871900000,3307.715,3308.345,3305.635,3306.935,0.0779 +1751872200000,3306.915,3313.048,3306.915,3310.948,0.095 +1751872500000,3310.885,3311.635,3309.948,3311.198,0.0607 +1751872800000,3311.198,3311.465,3308.815,3309.705,0.0725 +1751873100000,3309.785,3312.448,3309.785,3311.815,0.0602 +1751873400000,3311.785,3311.785,3308.935,3309.798,0.0808 +1751873700000,3309.798,3310.498,3308.248,3308.748,0.0907 +1751874000000,3308.748,3308.948,3306.455,3306.495,0.0719 +1751874300000,3306.325,3306.365,3303.205,3303.975,0.137 +1751874600000,3303.935,3304.305,3301.698,3301.915,0.1186 +1751874900000,3301.915,3302.798,3300.435,3302.035,0.1259 +1751875200000,3301.998,3303.115,3301.085,3301.798,0.0894 +1751875500000,3301.998,3305.298,3301.465,3305.248,0.1079 +1751875800000,3305.248,3306.715,3303.895,3306.698,0.1074 +1751876100000,3306.785,3307.948,3306.515,3307.085,0.1034 +1751876400000,3307.045,3309.748,3306.335,3309.748,0.1015 +1751876700000,3309.648,3310.355,3307.938,3310.185,0.1408 +1751877000000,3310.205,3311.975,3309.495,3311.045,0.0957 +1751877300000,3311.065,3312.625,3309.845,3310.465,0.1117 +1751877600000,3310.495,3310.655,3309.665,3310.205,0.0811 +1751877900000,3310.245,3310.775,3308.675,3310.435,0.1083 +1751878200000,3310.368,3310.368,3308.165,3308.648,0.0767 +1751878500000,3308.648,3310.235,3308.365,3310.005,0.0473 +1751878800000,3309.938,3311.395,3309.465,3310.685,0.0721 +1751879100000,3310.735,3311.335,3310.385,3311.035,0.05 +1751879400000,3311.005,3311.748,3309.965,3309.965,0.155 +1751879700000,3309.955,3310.085,3308.248,3308.948,0.1025 +1751880000000,3308.918,3309.548,3308.298,3308.798,0.0758 +1751880300000,3308.765,3310.398,3307.375,3307.375,0.1278 +1751880600000,3307.375,3308.015,3306.018,3306.615,0.1917 +1751880900000,3306.615,3308.685,3305.945,3308.448,0.1044 +1751881200000,3308.448,3309.395,3308.145,3308.935,0.0543 +1751881500000,3308.905,3309.575,3307.545,3307.888,0.0657 +1751881800000,3307.815,3310.425,3307.325,3309.825,0.0823 +1751882100000,3309.805,3310.265,3308.098,3308.795,0.1099 +1751882400000,3308.748,3310.035,3308.285,3308.305,0.1508 +1751882700000,3308.285,3309.605,3307.675,3308.915,0.0643 +1751883000000,3308.885,3309.905,3308.145,3309.575,0.0925 +1751883300000,3309.395,3310.545,3308.415,3309.095,0.1646 +1751883600000,3309.105,3309.715,3307.985,3309.065,0.1672 +1751883900000,3309.065,3309.835,3307.848,3308.048,0.0973 +1751884200000,3308.148,3308.515,3307.185,3308.348,0.094 +1751884500000,3308.248,3308.548,3304.085,3305.245,0.1799 +1751884800000,3305.265,3305.315,3297.205,3298.235,0.3074 +1751885100000,3298.265,3302.705,3296.195,3302.698,0.2206 +1751885400000,3302.798,3303.435,3299.955,3303.285,0.1494 +1751885700000,3303.335,3303.865,3299.735,3301.875,0.169 +1751886000000,3301.875,3303.195,3299.755,3301.198,0.1977 +1751886300000,3301.255,3307.385,3300.445,3305.645,0.2685 +1751886600000,3305.655,3306.535,3303.655,3304.335,0.2125 +1751886900000,3304.335,3305.165,3302.285,3304.098,0.1999 +1751887200000,3304.235,3304.245,3302.815,3303.275,0.0912 +1751887500000,3303.365,3303.698,3301.248,3302.095,0.1323 +1751887800000,3302.095,3302.398,3300.985,3302.035,0.1277 +1751888100000,3302.098,3302.515,3300.765,3301.035,0.1177 +1751888400000,3301.175,3302.985,3299.505,3300.705,0.1799 +1751888700000,3300.705,3304.335,3300.705,3303.435,0.1013 +1751889000000,3303.435,3305.325,3301.205,3304.568,0.15 +1751889300000,3304.595,3305.715,3300.095,3301.715,0.2115 +1751889600000,3301.635,3303.778,3301.505,3302.305,0.1229 +1751889900000,3302.335,3304.465,3301.925,3303.698,0.0932 +1751890200000,3303.678,3304.298,3302.715,3302.718,0.114 +1751890500000,3302.718,3305.415,3300.315,3305.005,0.1962 +1751890800000,3304.965,3307.655,3300.925,3305.295,0.3607 +1751891100000,3305.305,3305.448,3302.655,3302.665,0.2267 +1751891400000,3302.598,3305.245,3301.955,3303.425,0.1338 +1751891700000,3303.415,3309.298,3303.415,3309.298,0.1867 +1751892000000,3309.298,3310.498,3307.625,3307.748,0.172 +1751892300000,3307.639,3311.805,3307.548,3310.615,0.2272 +1751892600000,3310.625,3312.495,3309.955,3310.335,0.1256 +1751892900000,3310.365,3311.005,3308.655,3309.415,0.1108 +1751893200000,3309.398,3311.095,3307.205,3309.955,0.1878 +1751893500000,3309.825,3310.195,3307.275,3307.365,0.0806 +1751893800000,3307.415,3307.975,3306.465,3307.215,0.0791 +1751894100000,3307.198,3310.348,3306.998,3309.495,0.1628 +1751894400000,3309.548,3310.848,3308.048,3310.348,0.0832 +1751894700000,3310.395,3312.265,3309.478,3311.505,0.0777 +1751895000000,3311.525,3311.985,3308.388,3309.175,0.2257 +1751895300000,3309.195,3310.568,3305.935,3306.588,0.2042 +1751895600000,3306.665,3311.305,3306.348,3311.148,0.1863 +1751895900000,3311.175,3312.185,3309.925,3310.355,0.1905 +1751896200000,3310.375,3316.818,3310.255,3314.948,0.2377 +1751896500000,3314.945,3317.065,3314.085,3316.148,0.2264 +1751896800000,3316.248,3316.835,3313.005,3313.948,0.2446 +1751897100000,3313.948,3316.848,3313.435,3316.355,0.168 +1751897400000,3316.348,3318.498,3315.909,3316.798,0.1654 +1751897700000,3316.798,3318.858,3316.798,3318.348,0.2199 +1751898000000,3318.309,3318.309,3316.248,3316.448,0.1633 +1751898300000,3316.415,3316.548,3314.025,3314.355,0.1403 +1751898600000,3314.515,3317.565,3314.205,3317.198,0.1308 +1751898900000,3317.195,3318.655,3315.989,3318.298,0.1059 +1751899200000,3318.398,3319.705,3317.995,3319.248,0.1014 +1751899500000,3319.248,3319.629,3318.148,3318.748,0.1073 +1751899800000,3318.748,3321.198,3318.079,3319.708,0.1926 +1751900100000,3319.708,3319.718,3317.535,3317.775,0.1434 +1751900400000,3317.785,3319.448,3317.375,3317.695,0.0937 +1751900700000,3317.748,3318.165,3316.019,3318.115,0.0918 +1751901000000,3318.165,3318.805,3317.215,3318.675,0.047 +1751901300000,3318.675,3319.045,3317.145,3318.385,0.0925 +1751901600000,3318.385,3320.005,3318.285,3319.675,0.0636 +1751901900000,3319.715,3319.715,3318.295,3318.509,0.0664 +1751902200000,3318.548,3320.839,3318.548,3320.548,0.117 +1751902500000,3320.548,3321.255,3319.945,3320.505,0.092 +1751902800000,3320.605,3321.315,3320.325,3320.805,0.0593 +1751903100000,3320.765,3321.825,3320.569,3320.689,0.0698 +1751903400000,3320.689,3321.665,3320.275,3320.935,0.0694 +1751903700000,3320.965,3321.195,3320.435,3320.665,0.0643 +1751904000000,3320.635,3321.495,3319.945,3321.415,0.0718 +1751904300000,3321.445,3321.805,3320.685,3321.485,0.0647 +1751904600000,3321.465,3322.748,3321.255,3322.555,0.0644 +1751904900000,3322.535,3322.705,3321.119,3322.225,0.1043 +1751905200000,3322.225,3326.148,3321.925,3324.248,0.3692 +1751905500000,3324.095,3326.748,3323.995,3324.498,0.1842 +1751905800000,3324.349,3325.098,3323.275,3324.348,0.1548 +1751906100000,3324.205,3327.048,3324.085,3326.308,0.1483 +1751906400000,3326.318,3327.418,3325.635,3326.078,0.1082 +1751906700000,3325.985,3327.195,3325.635,3326.795,0.6105 +1751907000000,3326.848,3327.875,3326.525,3327.125,0.9444 +1751907300000,3327.125,3327.605,3325.395,3327.265,1.3429 +1751907600000,3327.375,3329.775,3327.185,3328.725,1.2666 +1751907900000,3328.715,3330.395,3328.355,3329.615,0.3607 +1751908200000,3329.615,3332.415,3329.545,3331.125,0.4725 +1751908500000,3331.125,3333.285,3331.015,3333.075,0.4094 +1751908800000,3333.055,3333.135,3331.865,3332.475,0.3282 +1751909100000,3332.485,3333.795,3332.035,3332.218,0.3437 +1751909400000,3332.245,3334.915,3330.325,3334.595,0.5226 +1751909700000,3334.565,3335.685,3334.185,3334.305,0.2484 +1751910000000,3334.275,3334.455,3332.955,3333.555,0.936 +1751910300000,3333.385,3333.815,3332.255,3332.325,0.9396 +1751910600000,3332.135,3333.085,3331.945,3332.585,0.9336 +1751910900000,3332.585,3332.785,3331.718,3331.745,0.7403 +1751911200000,3331.865,3332.205,3330.118,3330.415,0.4966 +1751911500000,3330.405,3330.698,3328.755,3329.848,0.1637 +1751911800000,3329.925,3330.348,3329.568,3330.048,0.1035 +1751912100000,3330.048,3330.648,3329.598,3329.815,0.127 +1751912400000,3329.815,3329.948,3328.198,3328.598,0.2494 +1751912700000,3328.569,3330.098,3328.298,3329.998,0.1196 +1751913000000,3329.998,3331.798,3329.955,3329.998,0.1194 +1751913300000,3329.998,3331.969,3329.898,3331.748,0.1284 +1751913600000,3331.748,3334.748,3331.525,3334.648,0.1348 +1751913900000,3334.648,3334.648,3332.748,3334.448,0.3889 +1751914200000,3334.445,3335.465,3333.765,3334.195,0.4842 +1751914500000,3334.275,3334.855,3333.925,3334.155,0.5849 +1751914800000,3334.159,3336.298,3334.098,3335.525,0.3692 +1751915100000,3335.505,3337.048,3335.465,3336.675,0.3499 +1751915400000,3336.648,3338.165,3336.605,3337.885,0.5179 +1751915700000,3337.885,3338.065,3336.305,3336.565,0.7772 +1751916000000,3336.435,3337.729,3336.295,3337.659,0.3072 +1751916300000,3337.698,3339.035,3337.198,3338.465,0.6272 +1751916600000,3338.465,3339.755,3337.425,3339.715,0.5582 +1751916900000,3339.705,3340.165,3338.885,3339.695,0.2694 +1751917200000,3339.735,3340.145,3339.295,3339.575,0.1815 +1751917500000,3339.595,3340.289,3338.595,3338.595,0.1963 +1751917800000,3338.539,3339.795,3338.035,3338.485,0.3665 +1751918100000,3338.479,3338.479,3336.425,3336.925,0.41 +1751918400000,3337.045,3337.345,3336.275,3336.975,0.0987 +1751918700000,3336.995,3337.295,3336.405,3336.845,0.1441 +1751919000000,3336.795,3336.995,3335.355,3336.675,0.1618 +1751919300000,3336.785,3337.195,3336.145,3336.245,0.1318 +1751919600000,3336.295,3337.365,3336.245,3336.525,0.1235 +1751919900000,3336.515,3336.745,3335.975,3336.405,0.086 +1751920200000,3336.185,3336.565,3335.845,3336.465,0.0643 +1751920500000,3336.375,3336.575,3335.905,3336.435,0.0738 +1751920800000,3336.445,3336.695,3335.645,3336.075,0.0706 +1751921100000,3336.185,3337.245,3336.185,3337.245,0.0798 +1751921400000,3337.245,3337.955,3336.665,3337.445,0.0739 +1751921700000,3337.415,3337.675,3336.025,3336.545,0.086 +1751925600000,3338.498,3341.448,3338.298,3340.348,0.0524 +1751925900000,3340.535,3344.798,3340.535,3342.398,0.0599 +1751926200000,3342.398,3344.648,3342.398,3343.998,0.0451 +1751926500000,3343.939,3345.548,3343.048,3343.498,0.0624 +1751926800000,3343.498,3343.798,3341.585,3341.785,0.0589 +1751927100000,3341.789,3342.548,3340.998,3341.848,0.0446 +1751927400000,3341.795,3342.648,3341.235,3341.248,0.0401 +1751927700000,3341.248,3342.098,3340.398,3341.098,0.0363 +1751928000000,3341.198,3341.198,3339.305,3339.498,0.0395 +1751928300000,3339.498,3340.098,3338.648,3338.798,0.0428 +1751928600000,3338.998,3340.698,3338.998,3339.548,0.0439 +1751928900000,3339.548,3340.048,3338.748,3339.548,0.0333 +1751929200000,3339.469,3339.848,3336.088,3336.298,0.0729 +1751929500000,3336.298,3337.148,3334.938,3337.048,0.0759 +1751929800000,3337.048,3337.448,3336.525,3337.048,0.031 +1751930100000,3337.048,3337.479,3333.848,3335.598,0.0634 +1751930400000,3335.519,3336.298,3335.398,3335.998,0.0378 +1751930700000,3335.998,3336.398,3335.489,3335.898,0.0428 +1751931000000,3335.829,3336.998,3335.598,3336.298,0.033 +1751931300000,3336.398,3337.098,3335.748,3336.498,0.0353 +1751931600000,3336.538,3337.098,3335.298,3336.498,0.0531 +1751931900000,3336.498,3336.598,3334.098,3336.198,0.0905 +1751932200000,3336.198,3336.298,3333.818,3335.448,0.064 +1751932500000,3335.448,3335.748,3333.598,3334.398,0.1032 +1751932800000,3334.398,3335.699,3332.649,3335.699,0.3579 +1751933100000,3335.745,3336.368,3333.768,3335.548,0.2384 +1751933400000,3335.548,3336.898,3335.548,3335.998,0.1341 +1751933700000,3335.909,3336.909,3333.298,3333.298,0.1904 +1751934000000,3333.398,3335.339,3332.089,3332.098,0.3132 +1751934300000,3332.098,3333.198,3331.598,3332.398,0.1513 +1751934600000,3332.498,3333.598,3331.748,3331.998,0.0921 +1751934900000,3331.919,3333.149,3331.298,3331.328,0.2176 +1751935200000,3331.328,3333.648,3330.859,3333.348,0.2399 +1751935500000,3333.149,3334.498,3332.848,3334.098,0.0681 +1751935800000,3333.898,3335.098,3333.279,3333.648,0.0861 +1751936100000,3333.648,3334.548,3332.468,3333.948,0.0919 +1751936400000,3333.849,3335.398,3332.998,3334.298,0.1877 +1751936700000,3334.149,3334.498,3329.648,3331.448,0.1812 +1751937000000,3331.348,3331.448,3329.328,3331.339,0.1919 +1751937300000,3331.349,3332.898,3330.098,3331.448,0.1418 +1751937600000,3331.458,3333.698,3331.448,3332.898,0.0968 +1751937900000,3332.845,3335.148,3332.498,3333.748,0.1242 +1751938200000,3333.649,3333.748,3332.098,3333.498,0.1105 +1751938500000,3333.498,3336.775,3333.398,3335.398,0.2003 +1751938800000,3335.415,3336.698,3334.339,3334.398,0.1478 +1751939100000,3334.339,3336.148,3333.898,3334.609,0.1592 +1751939400000,3334.549,3334.648,3331.999,3332.698,0.1877 +1751939700000,3332.629,3334.848,3332.598,3334.498,0.1534 +1751940000000,3334.498,3335.948,3332.549,3335.348,0.1573 +1751940300000,3335.348,3335.548,3333.339,3333.498,0.1054 +1751940600000,3333.498,3334.048,3332.548,3333.698,0.1084 +1751940900000,3333.629,3334.198,3333.248,3333.748,0.0824 +1751941200000,3333.348,3335.548,3333.348,3334.825,0.0543 +1751941500000,3334.855,3335.985,3334.775,3335.709,0.0725 +1751941800000,3335.685,3335.945,3333.395,3333.935,0.0932 +1751942100000,3333.895,3335.579,3333.875,3335.079,0.0953 +1751942400000,3335.079,3336.009,3334.298,3335.348,0.2114 +1751942700000,3335.448,3337.679,3335.248,3337.325,0.1755 +1751943000000,3337.295,3337.835,3336.055,3336.598,0.0841 +1751943300000,3336.698,3336.798,3333.615,3334.255,0.1676 +1751943600000,3334.235,3335.265,3332.785,3332.865,0.0726 +1751943900000,3332.815,3333.135,3330.899,3332.315,0.1321 +1751944200000,3332.345,3333.248,3331.725,3331.898,0.0623 +1751944500000,3331.839,3331.898,3330.698,3330.698,0.0796 +1751944800000,3330.615,3331.548,3329.435,3329.448,0.2701 +1751945100000,3329.485,3331.598,3329.365,3331.398,0.0702 +1751945400000,3331.335,3331.825,3330.625,3331.445,0.0483 +1751945700000,3331.398,3331.498,3330.455,3330.649,0.0255 +1751946000000,3330.575,3331.605,3330.475,3330.555,0.0287 +1751946300000,3330.525,3331.709,3330.298,3331.295,0.0459 +1751946600000,3331.295,3331.729,3330.575,3331.545,0.0651 +1751946900000,3331.598,3332.895,3331.185,3331.265,0.0618 +1751947200000,3331.285,3331.798,3329.689,3330.248,0.0784 +1751947500000,3330.248,3332.548,3330.148,3332.085,0.032 +1751947800000,3332.125,3332.248,3330.565,3330.715,0.0253 +1751948100000,3330.765,3331.085,3330.548,3330.628,0.0377 +1751948400000,3330.645,3330.895,3330.185,3330.248,0.0175 +1751948700000,3330.248,3330.285,3329.265,3329.598,0.0476 +1751949000000,3329.598,3331.305,3328.975,3330.675,0.129 +1751949300000,3330.645,3330.975,3329.705,3330.935,0.0529 +1751949600000,3330.915,3331.015,3329.725,3330.265,0.0339 +1751949900000,3330.375,3330.485,3327.495,3327.848,0.094 +1751950200000,3327.815,3329.185,3327.115,3328.905,0.058 +1751950500000,3328.825,3329.555,3328.715,3329.465,0.0318 +1751950800000,3329.485,3331.245,3329.305,3331.215,0.0591 +1751951100000,3331.185,3331.625,3330.598,3331.035,0.0637 +1751951400000,3331.005,3333.485,3330.605,3333.465,0.071 +1751951700000,3333.515,3334.365,3333.295,3333.905,0.0545 +1751952000000,3333.905,3335.325,3333.465,3335.115,0.0424 +1751952300000,3335.135,3336.315,3335.135,3335.465,0.0476 +1751952600000,3335.485,3335.765,3334.498,3335.165,0.0774 +1751952900000,3335.205,3336.325,3334.405,3335.015,0.0614 +1751953200000,3335.045,3335.748,3334.045,3334.295,0.0489 +1751953500000,3334.355,3335.079,3333.785,3334.839,0.1167 +1751953800000,3334.869,3335.955,3334.595,3335.625,0.0648 +1751954100000,3335.625,3335.675,3333.179,3333.849,0.1305 +1751954400000,3333.855,3334.935,3333.298,3333.635,0.0706 +1751954700000,3333.615,3334.325,3332.465,3332.475,0.0574 +1751955000000,3332.465,3333.625,3331.005,3331.948,0.2123 +1751955300000,3331.865,3332.398,3330.425,3331.648,0.111 +1751955600000,3331.748,3334.648,3331.248,3334.048,0.109 +1751955900000,3334.048,3334.775,3331.848,3334.395,0.2072 +1751956200000,3334.465,3334.795,3333.055,3333.565,0.1534 +1751956500000,3333.565,3334.285,3333.398,3333.875,0.0576 +1751956800000,3333.975,3334.605,3333.155,3333.848,0.0962 +1751957100000,3333.848,3334.048,3332.388,3332.965,0.1224 +1751957400000,3332.948,3334.515,3332.455,3334.465,0.085 +1751957700000,3334.465,3335.798,3333.998,3335.505,0.0932 +1751958000000,3335.555,3337.975,3335.555,3337.798,0.2227 +1751958300000,3337.825,3339.285,3336.935,3338.585,0.1118 +1751958600000,3338.555,3339.148,3337.598,3337.698,0.0907 +1751958900000,3337.698,3338.098,3336.105,3336.185,0.0902 +1751959200000,3336.145,3336.705,3334.515,3334.695,0.0886 +1751959500000,3334.715,3334.805,3332.605,3332.835,0.1196 +1751959800000,3332.815,3333.448,3331.785,3332.175,0.097 +1751960100000,3332.265,3332.465,3330.545,3330.545,0.0676 +1751960400000,3330.585,3332.548,3330.285,3332.548,0.0821 +1751960700000,3332.515,3333.545,3331.895,3332.925,0.0798 +1751961000000,3332.905,3335.305,3332.695,3334.625,0.0737 +1751961300000,3334.645,3334.955,3333.225,3333.765,0.0745 +1751961600000,3333.725,3333.725,3330.335,3330.698,0.1457 +1751961900000,3330.645,3331.298,3325.825,3328.598,0.2351 +1751962200000,3328.675,3330.015,3327.178,3327.695,0.1331 +1751962500000,3327.695,3327.695,3324.998,3325.995,0.1312 +1751962800000,3326.025,3327.015,3324.248,3326.748,0.1285 +1751963100000,3326.748,3328.748,3326.325,3328.348,0.0882 +1751963400000,3328.425,3329.455,3327.948,3328.798,0.0907 +1751963700000,3328.998,3329.255,3325.415,3327.635,0.0928 +1751964000000,3327.615,3327.865,3325.775,3326.298,0.0573 +1751964300000,3326.298,3326.898,3324.055,3324.055,0.0835 +1751964600000,3324.098,3325.655,3323.675,3324.965,0.0712 +1751964900000,3324.989,3325.115,3323.055,3323.455,0.0766 +1751965200000,3323.455,3325.255,3322.685,3324.345,0.0858 +1751965500000,3324.315,3325.225,3323.795,3324.315,0.0559 +1751965800000,3324.285,3324.848,3323.595,3324.248,0.0519 +1751966100000,3324.248,3325.098,3323.448,3323.655,0.0745 +1751966400000,3323.648,3326.015,3322.945,3325.325,0.0967 +1751966700000,3325.365,3326.605,3323.255,3324.585,0.068 +1751967000000,3324.565,3325.935,3321.475,3325.198,0.131 +1751967300000,3325.198,3325.785,3324.115,3325.485,0.0477 +1751967600000,3325.545,3326.015,3323.975,3323.995,0.0303 +1751967900000,3323.905,3324.645,3323.425,3323.595,0.0337 +1751968200000,3323.535,3323.585,3321.495,3322.395,0.0647 +1751968500000,3322.355,3322.895,3320.985,3321.895,0.0902 +1751968800000,3321.895,3323.815,3321.665,3323.715,0.0497 +1751969100000,3323.735,3324.075,3322.865,3323.675,0.0345 +1751969400000,3323.715,3324.655,3323.305,3323.735,0.0439 +1751969700000,3323.695,3323.965,3321.615,3322.065,0.0515 +1751970000000,3322.075,3322.465,3320.335,3321.405,0.0609 +1751970300000,3321.375,3323.398,3321.035,3323.125,0.0732 +1751970600000,3323.175,3324.235,3322.405,3324.205,0.0374 +1751970900000,3324.215,3325.948,3324.098,3324.598,0.0637 +1751971200000,3324.615,3325.525,3324.125,3325.485,0.035 +1751971500000,3325.505,3326.305,3324.735,3325.925,0.0413 +1751971800000,3325.895,3326.945,3325.045,3325.225,0.0443 +1751972100000,3325.205,3325.515,3324.305,3324.415,0.0353 +1751972400000,3324.465,3324.745,3323.205,3324.425,0.0495 +1751972700000,3324.448,3325.175,3324.195,3324.955,0.0286 +1751973000000,3324.925,3325.285,3323.748,3323.865,0.0417 +1751973300000,3323.825,3327.315,3323.615,3326.935,0.0408 +1751973600000,3326.895,3326.895,3324.585,3325.385,0.0442 +1751973900000,3325.345,3325.525,3322.965,3324.715,0.0648 +1751974200000,3324.695,3325.825,3323.765,3325.615,0.0486 +1751974500000,3325.495,3325.925,3321.185,3321.195,0.0853 +1751974800000,3321.165,3321.625,3319.715,3320.825,0.0727 +1751975100000,3320.895,3323.385,3320.295,3322.735,0.0806 +1751975400000,3322.675,3323.675,3321.505,3321.705,0.0645 +1751975700000,3321.675,3325.035,3321.625,3324.865,0.0752 +1751976000000,3324.905,3327.698,3324.565,3327.095,0.0931 +1751976300000,3327.095,3329.335,3326.995,3328.098,0.1277 +1751976600000,3328.298,3329.365,3326.095,3329.125,0.113 +1751976900000,3329.105,3329.415,3326.808,3326.808,0.0847 +1751977200000,3326.965,3327.998,3324.998,3325.915,0.1633 +1751977500000,3325.998,3327.025,3325.198,3327.025,0.1302 +1751977800000,3327.198,3329.305,3326.998,3329.098,0.1281 +1751978100000,3329.075,3329.648,3328.345,3328.498,0.0818 +1751978400000,3328.455,3328.498,3325.948,3325.948,0.0911 +1751978700000,3325.915,3327.398,3325.768,3327.348,0.0916 +1751979000000,3327.375,3328.545,3327.225,3328.065,0.0975 +1751979300000,3328.185,3328.448,3327.635,3327.915,0.1296 +1751979600000,3327.915,3328.405,3325.505,3326.548,0.1413 +1751979900000,3326.565,3326.648,3322.355,3323.605,0.1801 +1751980200000,3323.575,3324.825,3319.935,3322.075,0.2771 +1751980500000,3322.085,3322.679,3318.735,3321.789,0.3281 +1751980800000,3321.698,3323.899,3321.569,3322.859,0.1846 +1751981100000,3322.889,3326.199,3322.759,3325.479,0.2096 +1751981400000,3325.479,3326.699,3323.848,3323.869,0.2876 +1751981700000,3323.869,3324.798,3320.899,3324.698,0.3104 +1751982000000,3324.698,3325.298,3320.849,3321.349,0.2779 +1751982300000,3321.349,3322.198,3314.648,3315.848,0.3306 +1751982600000,3315.779,3317.165,3314.619,3315.565,0.3515 +1751982900000,3315.548,3316.798,3314.735,3314.965,0.2731 +1751983200000,3314.925,3315.698,3310.169,3311.498,0.3311 +1751983500000,3311.515,3312.598,3307.355,3307.998,0.2773 +1751983800000,3307.955,3310.205,3305.105,3305.798,0.4144 +1751984100000,3305.765,3307.315,3304.515,3307.205,0.4124 +1751984400000,3307.105,3307.455,3300.515,3301.398,0.4156 +1751984700000,3301.398,3305.945,3300.615,3304.748,0.3435 +1751985000000,3304.775,3304.775,3300.305,3301.335,0.3576 +1751985300000,3301.295,3302.825,3296.845,3301.235,0.3711 +1751985600000,3301.205,3301.905,3294.845,3297.525,0.3081 +1751985900000,3297.505,3299.215,3294.735,3295.995,0.2585 +1751986200000,3295.955,3297.045,3294.108,3294.965,0.3227 +1751986500000,3294.965,3297.148,3294.565,3296.285,0.2719 +1751986800000,3296.275,3298.105,3294.045,3294.375,0.3678 +1751987100000,3294.315,3296.155,3291.025,3291.495,0.298 +1751987400000,3291.475,3292.845,3286.905,3291.315,0.2889 +1751987700000,3291.325,3295.495,3288.648,3293.295,0.2999 +1751988000000,3293.285,3295.705,3292.565,3295.225,0.1664 +1751988300000,3295.255,3297.225,3294.815,3296.348,0.1677 +1751988600000,3296.375,3297.665,3295.205,3295.448,0.2234 +1751988900000,3295.448,3296.555,3294.525,3296.215,0.1612 +1751989200000,3296.248,3297.695,3295.248,3296.755,0.2253 +1751989500000,3296.859,3298.685,3296.775,3298.615,0.333 +1751989800000,3298.635,3300.125,3298.155,3298.585,0.4978 +1751990100000,3298.585,3299.855,3297.465,3298.035,0.3054 +1751990400000,3298.035,3298.648,3296.395,3298.648,0.3667 +1751990700000,3298.648,3299.148,3296.969,3297.015,0.2879 +1751991000000,3297.035,3298.265,3296.535,3297.255,0.31 +1751991300000,3297.198,3298.655,3296.329,3298.225,0.3113 +1751991600000,3298.175,3301.085,3297.875,3300.548,0.1641 +1751991900000,3300.548,3301.109,3299.165,3299.725,0.2866 +1751992200000,3299.715,3299.848,3296.465,3298.395,0.4934 +1751992500000,3298.395,3298.395,3295.685,3297.095,0.2742 +1751992800000,3297.125,3298.375,3296.675,3297.825,0.1764 +1751993100000,3297.829,3299.905,3297.829,3298.965,0.1262 +1751993400000,3299.059,3299.195,3296.545,3296.845,0.0882 +1751993700000,3296.885,3301.385,3295.825,3300.148,0.4969 +1751994000000,3300.095,3305.115,3299.105,3304.675,0.5466 +1751994300000,3304.748,3306.798,3303.515,3306.015,0.3463 +1751994600000,3306.055,3306.598,3303.538,3303.905,0.3817 +1751994900000,3303.935,3306.098,3303.425,3305.315,0.35 +1751995200000,3305.315,3307.998,3304.348,3307.348,0.3057 +1751995500000,3307.348,3310.199,3307.195,3307.785,0.4393 +1751995800000,3307.785,3308.698,3306.845,3306.898,0.2499 +1751996100000,3306.905,3308.635,3306.898,3307.155,0.2323 +1751996400000,3307.155,3307.548,3305.648,3305.985,0.144 +1751996700000,3306.025,3307.548,3304.415,3306.648,0.1829 +1751997000000,3306.648,3307.269,3304.255,3305.248,0.1652 +1751997300000,3305.259,3306.648,3304.895,3306.198,0.0921 +1751997600000,3306.198,3307.998,3306.045,3307.148,0.1216 +1751997900000,3307.148,3307.798,3305.898,3307.048,0.151 +1751998200000,3307.029,3307.348,3304.775,3304.835,0.1194 +1751998500000,3304.805,3306.055,3304.785,3305.525,0.0739 +1751998800000,3305.575,3306.155,3302.755,3304.115,0.1601 +1751999100000,3304.085,3304.115,3300.429,3301.545,0.1261 +1751999400000,3301.525,3302.205,3300.415,3302.105,0.0853 +1751999700000,3302.155,3304.005,3301.848,3303.825,0.0992 +1752000000000,3303.845,3305.215,3303.505,3304.848,0.1028 +1752000300000,3304.848,3306.148,3304.825,3305.698,0.0936 +1752000600000,3305.798,3306.548,3305.029,3305.655,0.11 +1752000900000,3305.685,3305.948,3304.619,3305.125,0.0862 +1752001200000,3305.155,3305.915,3304.608,3305.035,0.074 +1752001500000,3305.035,3305.195,3303.098,3303.398,0.1114 +1752001800000,3303.355,3304.048,3302.698,3303.748,0.082 +1752002100000,3303.765,3304.165,3303.055,3303.248,0.0992 +1752002400000,3303.255,3304.165,3303.098,3303.665,0.1109 +1752002700000,3303.645,3303.915,3302.998,3303.145,0.1304 +1752003000000,3303.165,3304.845,3303.105,3303.965,0.109 +1752003300000,3304.035,3304.525,3303.368,3304.155,0.0863 +1752003600000,3304.125,3304.835,3303.675,3304.835,0.0904 +1752003900000,3304.815,3305.585,3304.505,3305.098,0.125 +1752004200000,3305.125,3305.198,3304.048,3304.348,0.2199 +1752004500000,3304.455,3304.535,3302.208,3302.718,0.2388 +1752004800000,3302.645,3302.985,3301.148,3302.348,0.0932 +1752005100000,3302.448,3303.148,3302.398,3303.148,0.0363 +1752005400000,3302.775,3303.505,3302.485,3303.248,0.0286 +1752005700000,3303.275,3303.348,3301.848,3302.248,0.0422 +1752006000000,3302.248,3303.155,3302.248,3302.648,0.0314 +1752006300000,3302.575,3302.825,3301.905,3301.965,0.0302 +1752006600000,3301.945,3302.635,3301.698,3301.698,0.0394 +1752006900000,3301.728,3301.798,3300.598,3300.798,0.0424 +1752007200000,3300.898,3301.598,3300.898,3301.398,0.0325 +1752007500000,3301.325,3301.498,3299.935,3300.248,0.0443 +1752007800000,3300.248,3300.448,3299.135,3300.348,0.0569 +1752008100000,3300.348,3301.748,3300.348,3300.695,0.0459 +1752012000000,3301.098,3303.175,3301.098,3302.695,0.1053 +1752012300000,3302.735,3303.865,3302.415,3303.345,0.0369 +1752012600000,3303.295,3303.515,3301.985,3303.455,0.0313 +1752012900000,3303.485,3303.905,3300.525,3300.665,0.0898 +1752013200000,3300.685,3302.185,3300.405,3301.635,0.0451 +1752013500000,3301.635,3302.455,3301.418,3301.655,0.0286 +1752013800000,3301.605,3302.665,3300.955,3301.055,0.043 +1752014100000,3301.255,3302.175,3300.855,3301.835,0.0637 +1752014400000,3301.885,3301.955,3300.995,3301.595,0.0519 +1752014700000,3301.545,3302.055,3301.288,3301.448,0.0301 +1752015000000,3301.475,3301.555,3300.528,3300.755,0.0428 +1752015300000,3300.715,3301.625,3300.428,3301.355,0.0564 +1752015600000,3301.395,3302.115,3300.888,3301.415,0.1153 +1752015900000,3301.445,3302.425,3301.195,3301.795,0.1342 +1752016200000,3301.845,3303.425,3301.845,3303.025,0.0559 +1752016500000,3303.055,3303.385,3302.548,3303.325,0.0256 +1752016800000,3303.305,3303.745,3302.488,3303.645,0.026 +1752017100000,3303.695,3303.695,3301.155,3301.155,0.0589 +1752017400000,3301.149,3301.175,3299.975,3300.095,0.0659 +1752017700000,3300.038,3300.065,3297.885,3300.065,0.134 +1752018000000,3300.065,3300.975,3296.965,3298.005,0.1161 +1752018300000,3298.055,3300.975,3297.195,3300.585,0.0664 +1752018600000,3300.565,3301.405,3299.415,3300.855,0.0423 +1752018900000,3300.905,3302.555,3300.835,3301.995,0.071 +1752019200000,3302.005,3307.725,3301.525,3306.098,0.216 +1752019500000,3306.035,3307.695,3305.275,3305.745,0.0868 +1752019800000,3305.745,3305.998,3304.048,3304.815,0.0888 +1752020100000,3304.848,3306.148,3303.675,3305.005,0.0527 +1752020400000,3304.998,3306.148,3304.198,3304.198,0.0612 +1752020700000,3304.198,3305.148,3303.148,3304.448,0.0633 +1752021000000,3304.395,3306.325,3303.948,3304.195,0.1641 +1752021300000,3304.205,3305.115,3303.898,3304.498,0.1355 +1752021600000,3304.498,3306.198,3304.235,3305.698,0.0605 +1752021900000,3305.698,3305.898,3304.928,3305.348,0.0671 +1752022200000,3305.348,3306.248,3305.148,3305.648,0.0615 +1752022500000,3305.648,3306.898,3305.598,3306.898,0.0683 +1752022800000,3306.865,3306.898,3303.248,3305.425,0.2094 +1752023100000,3305.445,3306.498,3303.885,3303.998,0.0964 +1752023400000,3303.998,3304.298,3300.935,3302.698,0.1044 +1752023700000,3302.698,3303.948,3302.148,3303.915,0.1048 +1752024000000,3303.965,3306.948,3303.915,3306.298,0.0822 +1752024300000,3306.298,3306.798,3305.265,3305.948,0.0997 +1752024600000,3305.948,3307.048,3305.425,3306.898,0.0837 +1752024900000,3306.898,3306.898,3303.598,3303.698,0.0798 +1752025200000,3303.698,3304.698,3303.145,3303.248,0.0857 +1752025500000,3303.235,3303.235,3299.125,3299.825,0.2407 +1752025800000,3299.835,3302.745,3299.165,3302.325,0.1014 +1752026100000,3302.345,3303.205,3300.775,3301.605,0.0621 +1752026400000,3301.555,3302.615,3300.085,3301.425,0.1177 +1752026700000,3301.415,3302.625,3300.535,3300.548,0.1026 +1752027000000,3300.565,3301.365,3299.375,3300.835,0.0754 +1752027300000,3300.855,3301.315,3298.435,3301.155,0.0837 +1752027600000,3301.115,3301.935,3300.715,3301.055,0.0479 +1752027900000,3301.035,3302.585,3301.005,3302.455,0.0461 +1752028200000,3302.385,3302.695,3300.675,3301.125,0.0542 +1752028500000,3301.175,3301.295,3297.225,3297.715,0.0878 +1752028800000,3297.715,3297.735,3293.945,3294.195,0.1416 +1752029100000,3294.195,3294.195,3289.745,3290.298,0.1811 +1752029400000,3290.298,3293.955,3286.315,3292.148,0.2683 +1752029700000,3292.115,3292.848,3287.785,3288.175,0.1701 +1752030000000,3288.145,3288.315,3284.638,3287.995,0.2617 +1752030300000,3288.015,3292.248,3287.698,3291.525,0.1302 +1752030600000,3291.575,3293.135,3290.815,3292.915,0.0716 +1752030900000,3292.945,3292.948,3289.695,3290.475,0.0786 +1752031200000,3290.565,3293.045,3289.665,3292.865,0.0767 +1752031500000,3292.905,3294.005,3291.685,3291.875,0.0728 +1752031800000,3291.925,3292.175,3290.595,3291.105,0.0628 +1752032100000,3291.085,3291.155,3289.685,3290.625,0.0625 +1752032400000,3290.625,3293.305,3290.548,3292.915,0.0477 +1752032700000,3292.915,3293.475,3292.575,3293.265,0.0317 +1752033000000,3293.335,3293.955,3293.335,3293.648,0.0315 +1752033300000,3293.648,3294.505,3293.065,3293.075,0.0456 +1752033600000,3293.075,3293.575,3290.865,3292.805,0.0634 +1752033900000,3292.785,3295.398,3292.748,3295.148,0.1186 +1752034200000,3295.148,3295.548,3294.565,3295.348,0.055 +1752034500000,3295.365,3295.548,3294.548,3295.248,0.0437 +1752034800000,3295.248,3295.575,3294.675,3295.348,0.0382 +1752035100000,3295.348,3295.948,3294.998,3295.498,0.0526 +1752035400000,3295.498,3295.765,3294.748,3295.548,0.0578 +1752035700000,3295.548,3295.548,3294.345,3295.398,0.0837 +1752036000000,3295.398,3296.075,3294.685,3295.465,0.1213 +1752036300000,3295.445,3296.098,3295.175,3295.698,0.0612 +1752036600000,3295.698,3295.998,3294.748,3294.775,0.0503 +1752036900000,3294.818,3295.115,3293.675,3293.705,0.1116 +1752037200000,3293.705,3294.548,3292.495,3293.125,0.1127 +1752037500000,3293.155,3297.548,3292.035,3297.185,0.146 +1752037800000,3296.948,3297.475,3295.465,3296.055,0.0458 +1752038100000,3296.095,3296.805,3294.698,3295.148,0.0568 +1752038400000,3295.248,3295.535,3292.875,3294.048,0.1395 +1752038700000,3294.048,3294.105,3291.548,3292.048,0.0998 +1752039000000,3292.055,3292.848,3290.798,3292.675,0.1691 +1752039300000,3292.748,3294.148,3290.875,3290.905,0.1088 +1752039600000,3290.865,3293.348,3290.015,3292.948,0.1319 +1752039900000,3292.885,3293.265,3290.615,3290.935,0.0716 +1752040200000,3290.935,3291.298,3289.945,3291.285,0.0621 +1752040500000,3291.265,3291.898,3288.748,3289.215,0.1228 +1752040800000,3289.225,3290.865,3287.855,3289.635,0.1004 +1752041100000,3289.595,3291.045,3288.755,3289.875,0.0694 +1752041400000,3289.835,3290.445,3287.215,3288.048,0.1176 +1752041700000,3288.048,3288.985,3287.515,3288.695,0.096 +1752042000000,3288.675,3289.575,3286.355,3287.015,0.1448 +1752042300000,3287.015,3287.305,3285.665,3287.265,0.0813 +1752042600000,3287.265,3287.525,3285.855,3286.685,0.0902 +1752042900000,3286.745,3288.645,3285.415,3288.255,0.3045 +1752043200000,3288.215,3291.455,3288.215,3289.098,0.3512 +1752043500000,3288.905,3290.885,3288.605,3289.795,0.0717 +1752043800000,3289.705,3291.935,3289.495,3290.235,0.0836 +1752044100000,3290.205,3292.575,3290.055,3292.048,0.0722 +1752044400000,3292.075,3293.565,3290.835,3291.798,0.0718 +1752044700000,3291.798,3293.095,3291.745,3292.675,0.0596 +1752045000000,3292.635,3292.798,3289.748,3291.445,0.1178 +1752045300000,3291.625,3293.995,3291.465,3293.385,0.0769 +1752045600000,3293.405,3293.655,3290.775,3291.675,0.0733 +1752045900000,3291.695,3293.295,3290.415,3290.525,0.073 +1752046200000,3290.585,3290.985,3288.075,3290.355,0.089 +1752046500000,3290.335,3291.535,3289.785,3291.345,0.069 +1752046800000,3291.325,3293.755,3290.355,3291.848,0.1072 +1752047100000,3291.848,3293.795,3291.805,3293.775,0.0608 +1752047400000,3293.745,3295.805,3293.125,3295.145,0.1018 +1752047700000,3295.145,3295.695,3290.265,3291.665,0.1722 +1752048000000,3291.645,3292.448,3288.765,3291.855,0.1285 +1752048300000,3291.855,3292.305,3289.755,3290.535,0.064 +1752048600000,3290.525,3290.598,3288.285,3288.915,0.096 +1752048900000,3288.915,3289.355,3286.258,3286.535,0.0877 +1752049200000,3286.575,3286.575,3284.198,3286.305,0.1433 +1752049500000,3286.335,3286.735,3284.665,3285.705,0.0972 +1752049800000,3285.685,3286.765,3285.225,3285.625,0.0652 +1752050100000,3285.595,3286.075,3282.425,3284.015,0.1308 +1752050400000,3284.015,3286.795,3283.935,3286.795,0.097 +1752050700000,3286.895,3289.395,3286.895,3289.215,0.0933 +1752051000000,3289.255,3289.415,3285.148,3285.248,0.1089 +1752051300000,3285.185,3285.915,3284.285,3284.785,0.0651 +1752051600000,3284.675,3286.748,3284.225,3286.625,0.0604 +1752051900000,3286.655,3288.745,3286.375,3287.905,0.0748 +1752052200000,3287.905,3288.805,3286.895,3288.175,0.0688 +1752052500000,3288.195,3289.845,3288.195,3289.425,0.0621 +1752052800000,3289.445,3289.915,3288.575,3289.755,0.0614 +1752053100000,3289.785,3290.045,3287.848,3287.965,0.0525 +1752053400000,3287.935,3289.445,3287.695,3289.285,0.0516 +1752053700000,3289.315,3290.148,3288.255,3288.998,0.0501 +1752054000000,3288.998,3289.585,3288.115,3288.498,0.0626 +1752054300000,3288.698,3289.598,3288.188,3288.598,0.0517 +1752054600000,3288.275,3289.298,3287.248,3287.745,0.0799 +1752054900000,3287.748,3289.015,3287.565,3288.985,0.0703 +1752055200000,3288.965,3291.375,3288.885,3291.048,0.0701 +1752055500000,3291.055,3291.905,3289.485,3290.725,0.0606 +1752055800000,3290.755,3290.835,3289.005,3289.225,0.0476 +1752056100000,3289.085,3290.235,3289.025,3290.105,0.0451 +1752056400000,3290.025,3290.095,3288.055,3289.498,0.0383 +1752056700000,3289.398,3290.748,3288.745,3290.048,0.0462 +1752057000000,3290.048,3293.735,3290.015,3293.525,0.0568 +1752057300000,3293.555,3295.295,3293.245,3294.875,0.0728 +1752057600000,3294.925,3295.355,3294.325,3294.648,0.0438 +1752057900000,3294.648,3295.795,3293.575,3294.415,0.0567 +1752058200000,3294.325,3295.345,3293.905,3294.825,0.0374 +1752058500000,3294.825,3295.345,3294.315,3295.325,0.0423 +1752058800000,3295.565,3295.748,3293.675,3294.225,0.0449 +1752059100000,3294.205,3295.675,3294.085,3294.445,0.0358 +1752059400000,3294.445,3294.615,3293.035,3293.035,0.0492 +1752059700000,3293.055,3293.225,3291.585,3292.595,0.0506 +1752060000000,3292.615,3292.615,3289.325,3289.355,0.0575 +1752060300000,3289.315,3290.135,3287.505,3287.585,0.0946 +1752060600000,3287.439,3289.098,3285.748,3285.778,0.0785 +1752060900000,3285.895,3286.765,3285.185,3286.065,0.0696 +1752061200000,3286.098,3286.598,3285.098,3286.148,0.085 +1752061500000,3286.135,3286.348,3284.948,3285.375,0.0705 +1752061800000,3285.355,3286.355,3284.498,3284.998,0.0762 +1752062100000,3284.995,3285.498,3283.005,3284.698,0.0794 +1752062400000,3284.698,3287.598,3284.698,3287.098,0.17 +1752062700000,3287.098,3291.598,3286.925,3290.098,0.1218 +1752063000000,3290.098,3291.385,3288.998,3291.325,0.0734 +1752063300000,3291.355,3292.948,3289.648,3291.965,0.1241 +1752063600000,3291.898,3292.198,3287.895,3290.098,0.1206 +1752063900000,3290.115,3291.725,3289.035,3290.635,0.0934 +1752064200000,3290.535,3293.895,3290.505,3293.765,0.0906 +1752064500000,3293.795,3295.135,3292.035,3293.985,0.0988 +1752064800000,3293.945,3295.395,3293.275,3293.295,0.0906 +1752065100000,3293.265,3294.705,3292.785,3293.515,0.077 +1752065400000,3293.545,3296.785,3293.545,3295.975,0.092 +1752065700000,3296.005,3297.345,3295.355,3296.198,0.098 +1752066000000,3296.225,3298.825,3294.338,3295.465,0.2092 +1752066300000,3295.498,3296.635,3294.495,3295.485,0.1175 +1752066600000,3295.515,3298.855,3295.458,3297.835,0.0888 +1752066900000,3297.805,3298.548,3297.048,3297.295,0.0668 +1752067200000,3297.275,3299.345,3296.458,3296.698,0.1517 +1752067500000,3296.665,3297.505,3294.285,3295.385,0.1217 +1752067800000,3295.405,3298.805,3294.628,3298.065,0.2483 +1752068100000,3298.085,3298.095,3293.098,3293.398,0.3712 +1752068400000,3293.398,3297.115,3291.715,3295.925,0.3368 +1752068700000,3295.925,3298.185,3292.985,3297.898,0.3446 +1752069000000,3297.898,3303.248,3297.598,3302.548,0.3227 +1752069300000,3302.568,3305.025,3299.435,3300.085,0.3407 +1752069600000,3300.155,3302.855,3299.618,3302.285,0.2171 +1752069900000,3302.335,3305.435,3301.725,3304.725,0.1424 +1752070200000,3304.735,3306.345,3303.105,3305.815,0.1576 +1752070500000,3305.855,3308.655,3305.765,3306.415,0.1779 +1752070800000,3306.415,3307.515,3304.825,3305.955,0.1989 +1752071100000,3306.048,3308.515,3305.595,3306.955,0.1921 +1752071400000,3306.955,3310.398,3306.565,3310.398,0.1613 +1752071700000,3310.365,3312.248,3308.625,3310.515,0.2994 +1752072000000,3310.455,3311.095,3309.155,3310.455,0.5744 +1752072300000,3310.435,3310.948,3308.755,3309.265,0.5188 +1752072600000,3309.198,3311.705,3308.705,3311.705,0.3649 +1752072900000,3311.665,3312.735,3311.348,3312.145,0.4475 +1752073200000,3312.175,3312.775,3310.295,3311.025,0.4099 +1752073500000,3311.025,3311.115,3307.955,3308.125,0.5423 +1752073800000,3308.115,3309.095,3307.365,3307.948,0.4904 +1752074100000,3307.925,3308.815,3307.315,3307.915,0.5188 +1752074400000,3307.905,3309.265,3307.055,3307.835,0.6071 +1752074700000,3307.855,3309.885,3307.855,3308.325,0.3689 +1752075000000,3308.305,3309.765,3308.135,3309.005,0.3608 +1752075300000,3308.905,3309.035,3306.165,3306.265,0.3133 +1752075600000,3306.175,3309.165,3306.175,3308.905,0.2147 +1752075900000,3308.825,3309.965,3306.995,3309.965,0.3023 +1752076200000,3309.985,3310.545,3309.055,3310.235,0.3166 +1752076500000,3310.195,3310.255,3309.155,3309.435,0.2203 +1752076800000,3309.405,3310.615,3308.235,3308.325,0.2029 +1752077100000,3308.395,3309.505,3307.735,3308.975,0.2647 +1752077400000,3308.995,3311.855,3308.715,3310.745,0.2947 +1752077700000,3310.845,3311.865,3310.555,3310.705,0.2279 +1752078000000,3310.725,3311.315,3310.265,3311.015,0.1997 +1752078300000,3311.005,3311.655,3310.775,3311.385,0.2359 +1752078600000,3311.345,3312.195,3310.915,3311.705,0.2575 +1752078900000,3311.785,3312.665,3311.425,3312.515,0.2359 +1752079200000,3312.535,3312.545,3310.885,3311.205,0.2326 +1752079500000,3311.165,3313.175,3311.015,3312.265,0.2913 +1752079800000,3312.265,3312.985,3312.265,3312.775,0.239 +1752080100000,3312.775,3312.815,3311.165,3311.695,0.2891 +1752080400000,3311.695,3311.865,3309.595,3309.975,0.3211 +1752080700000,3310.015,3312.905,3310.015,3312.905,0.3128 +1752081000000,3312.905,3314.465,3312.585,3314.055,0.4268 +1752081300000,3314.015,3314.205,3311.885,3312.065,0.3034 +1752081600000,3312.075,3312.795,3311.385,3311.885,0.2741 +1752081900000,3311.885,3312.675,3311.365,3312.215,0.3072 +1752082200000,3312.215,3312.775,3309.755,3310.998,0.3501 +1752082500000,3310.998,3311.209,3310.425,3310.848,0.1442 +1752082800000,3310.748,3311.148,3309.948,3310.448,0.1095 +1752083100000,3310.448,3311.198,3309.948,3310.748,0.0545 +1752083400000,3310.748,3311.248,3309.765,3309.998,0.0613 +1752083700000,3309.998,3309.998,3307.958,3309.068,0.0969 +1752084000000,3309.078,3309.335,3307.575,3308.755,0.0603 +1752084300000,3308.735,3310.948,3308.115,3310.098,0.1148 +1752084600000,3310.035,3310.545,3309.198,3310.285,0.0907 +1752084900000,3310.305,3311.655,3310.215,3311.585,0.1022 +1752085200000,3311.578,3313.548,3311.455,3311.455,0.154 +1752085500000,3311.475,3311.798,3310.808,3311.498,0.0928 +1752085800000,3311.495,3312.365,3311.298,3311.975,0.1042 +1752086100000,3312.005,3312.155,3310.398,3310.505,0.171 +1752086400000,3310.515,3311.205,3310.198,3310.948,0.1591 +1752086700000,3310.948,3311.048,3309.935,3310.955,0.1843 +1752087000000,3310.855,3311.995,3310.765,3311.948,0.143 +1752087300000,3311.948,3313.415,3310.995,3311.215,0.2776 +1752087600000,3311.165,3315.255,3310.675,3314.898,0.1467 +1752087900000,3314.898,3315.298,3314.048,3314.948,0.1132 +1752088200000,3314.848,3316.148,3314.495,3315.948,0.0897 +1752088500000,3315.948,3316.598,3315.145,3316.455,0.0823 +1752088800000,3316.498,3316.565,3314.965,3315.548,0.1356 +1752089100000,3315.548,3315.548,3313.948,3314.198,0.085 +1752089400000,3314.155,3315.898,3314.145,3315.105,0.1402 +1752089700000,3315.105,3316.285,3314.905,3315.575,0.1636 +1752090000000,3315.585,3316.498,3315.348,3315.648,0.1112 +1752090300000,3315.635,3315.648,3314.245,3314.305,0.0918 +1752090600000,3314.295,3315.298,3314.248,3314.948,0.0932 +1752090900000,3315.048,3315.648,3313.648,3315.465,0.1866 +1752091200000,3315.545,3315.648,3314.485,3314.748,0.0357 +1752091500000,3314.748,3315.098,3314.298,3314.398,0.0271 +1752091800000,3314.055,3314.055,3312.485,3313.395,0.0669 +1752092100000,3313.348,3313.535,3312.455,3312.698,0.0453 +1752092400000,3312.755,3312.825,3312.125,3312.255,0.0304 +1752092700000,3312.285,3312.648,3311.848,3312.585,0.0398 +1752093000000,3312.555,3312.685,3311.385,3311.555,0.032 +1752093300000,3311.555,3312.548,3311.348,3312.448,0.0241 +1752093600000,3312.448,3312.748,3311.885,3312.385,0.0264 +1752093900000,3312.355,3314.225,3312.225,3313.515,0.0256 +1752094200000,3313.505,3313.898,3313.325,3313.698,0.0247 +1752094500000,3313.698,3314.115,3312.995,3313.445,0.0378 +1752098400000,3312.948,3315.948,3312.545,3315.548,0.0611 +1752098700000,3315.648,3316.895,3314.215,3316.235,0.0916 +1752099000000,3316.235,3317.425,3316.235,3317.325,0.0611 +1752099300000,3317.319,3319.635,3316.955,3319.495,0.0615 +1752099600000,3319.455,3320.498,3319.315,3319.865,0.0856 +1752099900000,3319.865,3320.675,3319.835,3320.025,0.1039 +1752100200000,3319.995,3320.955,3319.595,3320.495,0.0816 +1752100500000,3320.495,3320.498,3319.195,3319.375,0.1159 +1752100800000,3319.485,3320.755,3319.435,3320.555,0.149 +1752101100000,3320.555,3320.755,3319.755,3319.925,0.1096 +1752101400000,3319.948,3319.948,3319.265,3319.348,0.0975 +1752101700000,3319.315,3319.895,3319.275,3319.398,0.1227 +1752102000000,3319.365,3319.565,3315.355,3317.648,0.2695 +1752102300000,3317.548,3318.415,3317.098,3317.398,0.0483 +1752102600000,3317.345,3317.498,3316.665,3317.315,0.0366 +1752102900000,3317.305,3318.325,3316.805,3318.145,0.0601 +1752103200000,3318.148,3319.385,3317.415,3317.415,0.0743 +1752103500000,3317.445,3318.235,3317.355,3317.815,0.0265 +1752103800000,3317.815,3318.448,3316.885,3317.615,0.0554 +1752104100000,3317.665,3317.995,3317.485,3317.605,0.0341 +1752104400000,3317.555,3317.605,3316.465,3317.255,0.025 +1752104700000,3317.225,3317.348,3315.895,3316.815,0.0346 +1752105000000,3316.825,3317.315,3316.565,3316.585,0.0286 +1752105300000,3316.575,3317.515,3316.395,3317.425,0.0268 +1752105600000,3317.445,3318.085,3316.365,3316.875,0.1206 +1752105900000,3316.885,3319.565,3316.855,3318.875,0.0824 +1752106200000,3318.875,3319.098,3317.565,3318.165,0.0522 +1752106500000,3318.248,3318.898,3316.525,3317.915,0.1268 +1752106800000,3317.948,3318.748,3317.648,3318.748,0.0867 +1752107100000,3318.748,3319.548,3318.265,3318.848,0.0854 +1752107400000,3318.825,3320.405,3318.779,3319.935,0.417 +1752107700000,3319.935,3320.375,3318.948,3319.448,0.2003 +1752108000000,3319.505,3321.698,3319.375,3321.455,0.1886 +1752108300000,3321.515,3321.515,3318.985,3320.135,0.1486 +1752108600000,3320.105,3320.155,3317.245,3317.245,0.1251 +1752108900000,3317.295,3318.348,3316.598,3317.448,0.2184 +1752109200000,3317.448,3318.655,3316.415,3318.548,0.1841 +1752109500000,3318.548,3319.598,3317.498,3319.435,0.1834 +1752109800000,3319.398,3322.248,3319.145,3320.248,0.2599 +1752110100000,3320.248,3322.875,3320.248,3322.348,0.185 +1752110400000,3322.448,3322.698,3320.885,3321.798,0.1869 +1752110700000,3321.798,3324.165,3321.635,3323.848,0.3335 +1752111000000,3323.848,3325.198,3323.685,3324.248,0.2003 +1752111300000,3324.189,3326.075,3323.348,3325.535,0.127 +1752111600000,3325.475,3326.085,3323.748,3324.048,0.0875 +1752111900000,3323.985,3324.248,3322.725,3322.748,0.1029 +1752112200000,3322.785,3323.748,3321.935,3322.198,0.0845 +1752112500000,3322.195,3322.598,3321.465,3321.875,0.1379 +1752112800000,3321.905,3323.405,3321.715,3321.855,0.0973 +1752113100000,3321.948,3323.375,3321.595,3321.915,0.1874 +1752113400000,3321.915,3321.948,3321.005,3321.348,0.0554 +1752113700000,3321.348,3321.698,3320.845,3321.375,0.0842 +1752114000000,3321.345,3323.035,3321.345,3322.945,0.0834 +1752114300000,3322.905,3322.925,3321.708,3322.225,0.0992 +1752114600000,3322.225,3323.098,3321.948,3322.748,0.0902 +1752114900000,3322.655,3322.748,3321.308,3321.308,0.0679 +1752115200000,3321.308,3321.308,3319.045,3319.255,0.1176 +1752115500000,3319.255,3319.428,3318.298,3319.015,0.3285 +1752115800000,3319.045,3319.745,3318.345,3319.565,0.2104 +1752116100000,3319.565,3320.165,3317.998,3318.898,0.1841 +1752116400000,3318.898,3319.898,3318.695,3318.948,0.0735 +1752116700000,3318.875,3319.048,3317.895,3318.475,0.0487 +1752117000000,3318.515,3318.835,3317.828,3317.995,0.0702 +1752117300000,3318.025,3318.725,3316.475,3318.725,0.1194 +1752117600000,3318.745,3319.448,3318.348,3318.398,0.0631 +1752117900000,3318.325,3318.915,3316.795,3317.545,0.1235 +1752118200000,3317.525,3317.715,3316.758,3317.515,0.1218 +1752118500000,3317.515,3318.198,3316.758,3317.898,0.0547 +1752118800000,3317.898,3319.948,3317.665,3319.548,0.1126 +1752119100000,3319.565,3319.815,3317.538,3317.775,0.0568 +1752119400000,3317.745,3318.045,3316.628,3316.875,0.0282 +1752119700000,3316.835,3317.065,3315.338,3315.545,0.0627 +1752120000000,3315.539,3315.655,3314.795,3314.905,0.0601 +1752120300000,3314.825,3316.575,3314.655,3315.795,0.0387 +1752120600000,3315.795,3316.298,3315.478,3316.298,0.0237 +1752120900000,3316.305,3316.415,3315.478,3315.798,0.0286 +1752121200000,3315.698,3316.605,3315.478,3316.045,0.0254 +1752121500000,3316.085,3317.355,3315.895,3315.978,0.0612 +1752121800000,3315.978,3316.595,3315.725,3315.995,0.0451 +1752122100000,3315.985,3317.395,3315.875,3317.145,0.054 +1752122400000,3317.185,3318.445,3316.835,3318.265,0.0662 +1752122700000,3318.295,3320.098,3318.235,3319.505,0.0543 +1752123000000,3319.475,3321.875,3319.365,3321.675,0.085 +1752123300000,3321.715,3322.295,3321.065,3322.078,0.0791 +1752123600000,3322.055,3323.235,3321.948,3322.715,0.0948 +1752123900000,3322.698,3323.478,3322.358,3323.455,0.066 +1752124200000,3323.435,3324.065,3322.915,3323.865,0.0356 +1752124500000,3324.015,3324.515,3323.715,3323.875,0.056 +1752124800000,3323.875,3324.848,3322.478,3322.478,0.173 +1752125100000,3322.478,3323.575,3322.478,3322.728,0.0577 +1752125400000,3322.585,3323.855,3321.295,3322.478,0.121 +1752125700000,3322.245,3322.648,3320.498,3321.148,0.1033 +1752126000000,3321.148,3323.055,3320.878,3322.875,0.046 +1752126300000,3323.025,3323.575,3321.855,3322.625,0.0643 +1752126600000,3322.655,3323.385,3320.685,3320.725,0.0457 +1752126900000,3320.725,3321.315,3320.598,3320.945,0.0298 +1752127200000,3320.925,3322.435,3320.745,3321.445,0.059 +1752127500000,3321.445,3323.598,3321.248,3322.405,0.1577 +1752127800000,3322.585,3325.165,3322.215,3324.645,0.1504 +1752128100000,3324.645,3326.365,3324.475,3326.275,0.1104 +1752128400000,3326.255,3328.165,3323.748,3324.435,0.4248 +1752128700000,3324.495,3325.695,3324.365,3324.605,0.0552 +1752129000000,3324.475,3325.775,3324.475,3324.675,0.0716 +1752129300000,3324.715,3325.175,3324.445,3324.625,0.0284 +1752129600000,3324.645,3324.765,3323.625,3323.785,0.1094 +1752129900000,3323.765,3324.445,3323.485,3323.985,0.0539 +1752130200000,3324.005,3324.575,3323.915,3324.415,0.0281 +1752130500000,3324.395,3325.255,3324.035,3325.085,0.058 +1752130800000,3325.115,3328.048,3325.065,3326.848,0.1113 +1752131100000,3326.859,3329.285,3326.725,3328.399,0.1955 +1752131400000,3328.379,3328.635,3326.425,3326.425,0.0759 +1752131700000,3326.405,3327.845,3325.545,3326.548,0.0616 +1752132000000,3326.555,3327.265,3325.748,3325.915,0.0438 +1752132300000,3325.935,3327.035,3325.725,3327.005,0.0544 +1752132600000,3326.959,3327.725,3325.499,3325.979,0.0738 +1752132900000,3325.929,3325.929,3323.695,3324.448,0.0807 +1752133200000,3324.475,3324.475,3322.448,3322.605,0.0536 +1752133500000,3322.575,3323.025,3320.309,3321.019,0.0729 +1752133800000,3321.029,3321.115,3319.898,3320.165,0.0988 +1752134100000,3320.195,3321.275,3319.698,3320.898,0.0666 +1752134400000,3320.898,3321.605,3319.705,3320.185,0.0648 +1752134700000,3320.205,3322.115,3320.155,3320.905,0.06 +1752135000000,3320.875,3321.795,3320.315,3321.115,0.0481 +1752135300000,3321.105,3321.798,3320.255,3320.535,0.0392 +1752135600000,3320.515,3320.995,3319.955,3320.585,0.0389 +1752135900000,3320.545,3321.815,3320.355,3321.725,0.0648 +1752136200000,3321.755,3322.275,3321.075,3322.245,0.0572 +1752136500000,3322.245,3324.489,3321.735,3324.319,0.0701 +1752136800000,3324.319,3325.505,3323.835,3325.345,0.0427 +1752137100000,3325.385,3328.415,3325.175,3328.095,0.0574 +1752137400000,3328.045,3329.645,3327.465,3328.875,0.0683 +1752137700000,3328.835,3329.975,3328.385,3328.495,0.0849 +1752138000000,3328.495,3330.085,3328.475,3329.448,0.1143 +1752138300000,3329.448,3330.015,3328.165,3328.285,0.0692 +1752138600000,3328.325,3329.045,3327.195,3327.885,0.0821 +1752138900000,3327.855,3328.775,3327.535,3328.725,0.066 +1752139200000,3328.955,3329.525,3328.525,3329.215,0.0373 +1752139500000,3329.195,3329.205,3326.128,3326.265,0.0947 +1752139800000,3326.255,3326.895,3325.289,3325.385,0.0798 +1752140100000,3325.445,3325.719,3323.448,3323.695,0.0936 +1752140400000,3323.665,3325.955,3323.065,3324.848,0.0807 +1752140700000,3324.848,3325.448,3324.385,3325.048,0.0608 +1752141000000,3325.148,3326.048,3324.205,3325.645,0.0789 +1752141300000,3325.645,3326.485,3325.198,3326.285,0.1111 +1752141600000,3326.305,3326.675,3325.135,3325.355,0.0872 +1752141900000,3325.405,3325.815,3323.975,3324.115,0.069 +1752142200000,3324.115,3324.155,3322.385,3323.729,0.0543 +1752142500000,3323.729,3323.948,3322.548,3323.785,0.0555 +1752142800000,3323.755,3323.755,3321.995,3322.975,0.0674 +1752143100000,3322.969,3325.275,3322.945,3325.125,0.082 +1752143400000,3325.139,3326.285,3325.035,3325.848,0.1019 +1752143700000,3325.869,3326.948,3323.599,3324.769,0.1043 +1752144000000,3324.759,3327.119,3324.748,3326.398,0.1209 +1752144300000,3326.609,3327.298,3325.745,3326.255,0.0992 +1752144600000,3326.288,3328.565,3326.288,3327.285,0.0846 +1752144900000,3327.278,3327.335,3324.965,3325.065,0.0902 +1752145200000,3325.095,3329.098,3325.095,3326.498,0.1747 +1752145500000,3326.705,3328.135,3326.618,3327.705,0.0781 +1752145800000,3327.768,3329.185,3327.745,3328.425,0.1133 +1752146100000,3328.585,3330.055,3328.375,3328.998,0.0938 +1752146400000,3328.985,3328.985,3327.385,3327.885,0.0466 +1752146700000,3327.855,3328.675,3327.235,3328.145,0.0258 +1752147000000,3328.145,3328.935,3326.645,3327.695,0.0611 +1752147300000,3327.675,3327.875,3324.965,3325.905,0.1002 +1752147600000,3325.905,3325.935,3323.795,3325.545,0.1028 +1752147900000,3325.525,3325.905,3323.985,3324.085,0.0713 +1752148200000,3324.125,3324.125,3320.248,3321.275,0.167 +1752148500000,3321.275,3321.548,3318.085,3320.255,0.1757 +1752148800000,3320.285,3320.305,3317.998,3318.175,0.1004 +1752149100000,3318.195,3319.348,3317.765,3319.348,0.1078 +1752149400000,3319.325,3320.248,3318.648,3318.998,0.0883 +1752149700000,3319.098,3320.298,3318.798,3319.398,0.0698 +1752150000000,3319.695,3321.785,3317.658,3321.465,0.1996 +1752150300000,3321.465,3321.465,3319.445,3319.965,0.0903 +1752150600000,3319.945,3321.505,3317.975,3321.125,0.1336 +1752150900000,3321.115,3323.275,3321.105,3323.235,0.1296 +1752151200000,3323.235,3323.835,3321.148,3322.655,0.08 +1752151500000,3322.715,3324.205,3321.555,3323.175,0.1571 +1752151800000,3323.175,3325.185,3322.235,3324.415,0.2745 +1752152100000,3324.305,3325.925,3322.775,3323.475,0.2689 +1752152400000,3323.475,3329.248,3323.448,3326.855,0.2697 +1752152700000,3326.935,3327.455,3324.925,3325.895,0.1529 +1752153000000,3326.048,3328.298,3324.748,3327.195,0.1498 +1752153300000,3327.175,3329.165,3326.145,3326.165,0.1522 +1752153600000,3326.135,3326.135,3322.195,3324.715,0.1354 +1752153900000,3324.685,3325.298,3323.898,3324.005,0.0887 +1752154200000,3324.035,3325.085,3321.709,3324.595,0.1853 +1752154500000,3324.575,3327.498,3323.955,3327.398,0.1669 +1752154800000,3327.398,3328.115,3320.805,3320.848,0.2019 +1752155100000,3320.765,3321.148,3315.795,3319.395,0.2435 +1752155400000,3319.448,3319.448,3314.898,3316.998,0.2525 +1752155700000,3317.005,3317.548,3311.675,3312.598,0.2742 +1752156000000,3312.455,3314.265,3309.905,3314.145,0.2672 +1752156300000,3314.165,3315.995,3312.955,3315.348,0.2367 +1752156600000,3315.348,3319.305,3314.805,3318.795,0.1735 +1752156900000,3318.815,3321.395,3317.648,3318.955,0.1736 +1752157200000,3318.915,3319.285,3316.348,3316.905,0.156 +1752157500000,3316.965,3316.985,3312.985,3313.048,0.1477 +1752157800000,3313.345,3315.885,3312.628,3315.305,0.1429 +1752158100000,3315.278,3315.845,3314.778,3314.895,0.1054 +1752158400000,3314.925,3317.455,3313.955,3315.365,0.1154 +1752158700000,3315.365,3318.615,3314.965,3318.585,0.1166 +1752159000000,3318.575,3318.575,3316.145,3316.315,0.0995 +1752159300000,3316.225,3316.335,3314.125,3314.815,0.142 +1752159600000,3314.805,3317.405,3314.485,3317.345,0.1094 +1752159900000,3317.325,3318.105,3317.089,3317.645,0.102 +1752160200000,3317.675,3318.305,3317.215,3317.719,0.094 +1752160500000,3317.739,3319.499,3317.598,3318.295,0.0986 +1752160800000,3318.348,3320.749,3318.255,3320.515,0.1149 +1752161100000,3320.415,3321.395,3319.995,3320.725,0.1104 +1752161400000,3320.705,3321.125,3319.629,3319.785,0.0908 +1752161700000,3319.755,3320.698,3318.565,3320.405,0.146 +1752162000000,3320.305,3320.475,3319.135,3319.275,0.0756 +1752162300000,3319.295,3319.798,3318.405,3319.298,0.0615 +1752162600000,3319.325,3320.755,3318.955,3320.125,0.1131 +1752162900000,3320.175,3320.615,3319.125,3319.455,0.1029 +1752163200000,3319.495,3319.525,3318.015,3318.935,0.1354 +1752163500000,3318.985,3319.815,3318.325,3318.365,0.0781 +1752163800000,3318.365,3319.055,3317.995,3318.305,0.1036 +1752164100000,3318.325,3318.468,3317.305,3317.745,0.1608 +1752164400000,3317.705,3318.145,3316.425,3317.095,0.2104 +1752164700000,3317.115,3317.795,3316.075,3316.155,0.1594 +1752165000000,3316.145,3316.145,3313.825,3314.755,0.2402 +1752165300000,3314.755,3314.935,3313.485,3314.025,0.1697 +1752165600000,3314.015,3314.465,3311.975,3312.845,0.1548 +1752165900000,3312.845,3314.225,3312.515,3314.145,0.3413 +1752166200000,3314.115,3314.635,3313.285,3314.065,0.2557 +1752166500000,3314.048,3315.105,3313.948,3314.965,0.2614 +1752166800000,3314.865,3316.015,3314.535,3315.925,0.2292 +1752167100000,3315.925,3317.385,3315.915,3317.335,0.3716 +1752167400000,3317.295,3318.345,3316.365,3316.465,0.3178 +1752167700000,3316.465,3317.885,3316.305,3317.885,0.2505 +1752168000000,3317.825,3318.455,3317.348,3317.485,0.2928 +1752168300000,3317.548,3317.755,3316.345,3316.715,0.4861 +1752168600000,3316.765,3318.195,3316.765,3317.175,0.3378 +1752168900000,3317.185,3317.545,3316.755,3317.535,0.2596 +1752169200000,3317.545,3318.475,3317.025,3317.155,0.153 +1752169500000,3317.115,3317.845,3317.005,3317.625,0.2443 +1752169800000,3317.645,3317.865,3316.525,3316.675,0.273 +1752170100000,3316.675,3317.525,3316.385,3317.325,0.3439 +1752170400000,3317.315,3319.155,3317.185,3318.485,0.2305 +1752170700000,3318.525,3318.565,3317.248,3317.385,0.1176 +1752171000000,3317.385,3318.048,3317.248,3317.548,0.0881 +1752171300000,3317.475,3317.748,3316.298,3317.125,0.1055 +1752171600000,3317.125,3317.395,3316.205,3316.815,0.0825 +1752171900000,3316.815,3318.035,3316.755,3317.865,0.0787 +1752172200000,3317.865,3317.865,3316.405,3316.905,0.0486 +1752172500000,3316.875,3317.465,3316.815,3317.245,0.0421 +1752172800000,3317.235,3318.335,3317.235,3318.035,0.0536 +1752173100000,3317.995,3320.055,3317.925,3319.925,0.0699 +1752173400000,3319.965,3321.185,3319.565,3321.085,0.1039 +1752173700000,3321.055,3321.705,3321.055,3321.335,0.0876 +1752174000000,3321.385,3323.175,3321.265,3322.375,0.0883 +1752174300000,3322.355,3323.925,3322.305,3323.855,0.077 +1752174600000,3323.835,3324.715,3323.685,3324.385,0.1137 +1752174900000,3324.415,3324.945,3324.315,3324.605,0.0642 +1752175200000,3324.575,3325.795,3324.505,3325.455,0.0847 +1752175500000,3325.475,3325.715,3323.975,3324.055,0.0871 +1752175800000,3324.035,3324.375,3323.048,3323.855,0.1355 +1752176100000,3323.855,3324.405,3323.105,3323.525,0.132 +1752176400000,3323.525,3323.905,3322.848,3323.248,0.1494 +1752176700000,3323.248,3324.355,3322.875,3324.225,0.1427 +1752177000000,3324.225,3325.095,3324.085,3324.345,0.2655 +1752177300000,3324.295,3325.365,3324.229,3324.725,0.1886 +1752177600000,3324.719,3325.175,3323.975,3324.655,0.0764 +1752177900000,3324.639,3324.695,3323.848,3324.335,0.0576 +1752178200000,3324.329,3325.005,3323.695,3324.125,0.0656 +1752178500000,3324.045,3324.235,3323.175,3323.685,0.0821 +1752178800000,3323.685,3324.375,3323.535,3323.565,0.0501 +1752179100000,3323.625,3324.135,3323.365,3324.115,0.0471 +1752179400000,3324.149,3324.265,3323.505,3324.205,0.0485 +1752179700000,3324.205,3324.425,3323.435,3324.275,0.0487 +1752180000000,3324.295,3324.515,3323.695,3323.885,0.0461 +1752180300000,3323.845,3324.325,3323.285,3324.305,0.0317 +1752180600000,3324.325,3324.325,3323.565,3323.695,0.0331 +1752180900000,3323.765,3324.355,3323.505,3323.505,0.0449 +1752184800000,3322.935,3326.065,3322.935,3325.498,0.0845 +1752185100000,3325.598,3326.148,3325.085,3325.698,0.0967 +1752185400000,3325.695,3326.198,3324.855,3325.045,0.0438 +1752185700000,3325.035,3325.035,3323.165,3323.195,0.0345 +1752186000000,3323.145,3324.395,3323.095,3324.305,0.0591 +1752186300000,3324.285,3325.798,3324.065,3325.298,0.064 +1752186600000,3325.398,3325.448,3324.035,3324.048,0.054 +1752186900000,3324.048,3325.098,3323.515,3324.548,0.0365 +1752187200000,3324.548,3325.248,3323.855,3324.305,0.0478 +1752187500000,3324.398,3324.398,3323.225,3323.775,0.0309 +1752187800000,3323.798,3323.998,3321.585,3321.645,0.0511 +1752188100000,3321.615,3323.955,3321.615,3322.898,0.0359 +1752188400000,3322.305,3323.598,3322.305,3323.348,0.0334 +1752188700000,3323.248,3324.048,3323.248,3323.548,0.0123 +1752189000000,3323.648,3324.415,3323.005,3323.755,0.012 +1752189300000,3323.785,3323.825,3323.035,3323.405,0.0088 +1752189600000,3323.355,3323.905,3323.185,3323.865,0.0098 +1752189900000,3323.865,3324.845,3323.855,3324.385,0.0153 +1752190200000,3324.415,3325.135,3324.265,3324.925,0.0164 +1752190500000,3324.945,3325.165,3324.735,3324.785,0.0164 +1752190800000,3324.755,3326.125,3324.755,3325.855,0.0292 +1752191100000,3325.855,3326.195,3325.155,3326.105,0.0264 +1752191400000,3326.055,3326.115,3322.935,3324.755,0.0718 +1752191700000,3324.805,3325.275,3323.065,3323.555,0.0541 +1752192000000,3323.505,3326.375,3323.345,3326.245,0.0694 +1752192300000,3326.265,3326.475,3324.645,3325.555,0.0486 +1752192600000,3325.575,3327.295,3325.445,3326.385,0.0466 +1752192900000,3326.395,3327.015,3325.265,3325.565,0.1105 +1752193200000,3325.545,3327.245,3324.865,3326.935,0.0824 +1752193500000,3327.005,3327.935,3326.925,3327.385,0.0546 +1752193800000,3327.375,3335.538,3327.105,3332.198,0.2524 +1752194100000,3332.625,3335.605,3331.645,3335.305,0.1455 +1752194400000,3335.325,3335.775,3333.445,3335.705,0.0907 +1752194700000,3335.745,3335.975,3332.748,3333.898,0.129 +1752195000000,3333.898,3333.898,3331.898,3331.898,0.1042 +1752195300000,3331.898,3333.448,3329.155,3329.858,0.3628 +1752195600000,3329.858,3331.305,3326.655,3327.685,0.3083 +1752195900000,3327.655,3329.935,3326.395,3326.935,0.2385 +1752196200000,3326.955,3327.348,3324.898,3326.155,0.2631 +1752196500000,3326.205,3327.795,3325.245,3325.865,0.2289 +1752196800000,3325.825,3326.305,3325.505,3325.725,0.2087 +1752197100000,3325.725,3328.398,3325.315,3328.148,0.1749 +1752197400000,3328.155,3330.115,3328.155,3329.605,0.2179 +1752197700000,3329.605,3330.448,3329.265,3329.615,0.2128 +1752198000000,3329.598,3331.065,3329.595,3330.725,0.1946 +1752198300000,3330.765,3331.015,3330.525,3330.655,0.1677 +1752198600000,3330.625,3330.665,3328.525,3328.948,0.2384 +1752198900000,3328.955,3329.475,3328.525,3329.335,0.1894 +1752199200000,3329.385,3329.855,3327.035,3327.128,0.2266 +1752199500000,3326.975,3329.455,3326.975,3329.215,0.2888 +1752199800000,3329.215,3330.745,3328.875,3330.655,0.3286 +1752200100000,3330.655,3332.445,3330.295,3330.845,0.3005 +1752200400000,3330.905,3331.145,3330.605,3330.895,0.1757 +1752200700000,3330.895,3332.398,3329.235,3330.798,0.1579 +1752201000000,3330.798,3331.348,3329.848,3330.115,0.1749 +1752201300000,3330.135,3332.125,3330.098,3331.495,0.1614 +1752201600000,3331.475,3333.595,3331.475,3333.525,0.2353 +1752201900000,3333.525,3334.325,3332.495,3333.448,0.1059 +1752202200000,3333.385,3334.745,3333.348,3334.055,0.0725 +1752202500000,3334.025,3334.545,3332.145,3332.235,0.0573 +1752202800000,3332.215,3333.675,3331.865,3333.195,0.0757 +1752203100000,3333.205,3335.015,3333.095,3334.578,0.075 +1752203400000,3334.595,3335.305,3334.568,3334.798,0.0596 +1752203700000,3334.798,3335.725,3334.598,3335.525,0.0378 +1752204000000,3335.505,3335.898,3334.895,3335.805,0.0317 +1752204300000,3335.715,3335.798,3334.945,3335.678,0.0675 +1752204600000,3335.678,3335.688,3333.695,3334.195,0.1132 +1752204900000,3334.215,3334.215,3332.538,3333.315,0.0866 +1752205200000,3333.305,3335.165,3333.305,3335.085,0.045 +1752205500000,3335.065,3335.515,3334.898,3335.298,0.0911 +1752205800000,3335.198,3335.465,3333.605,3333.715,0.0255 +1752206100000,3333.685,3334.025,3333.278,3333.498,0.0361 +1752206400000,3333.425,3334.615,3333.278,3334.345,0.0247 +1752206700000,3334.398,3334.998,3333.865,3334.518,0.0252 +1752207000000,3334.518,3335.055,3333.285,3334.665,0.0628 +1752207300000,3334.665,3334.745,3333.295,3333.295,0.0465 +1752207600000,3333.335,3333.395,3331.915,3332.585,0.0413 +1752207900000,3332.585,3332.655,3331.275,3331.648,0.0382 +1752208200000,3331.648,3331.955,3331.038,3331.065,0.0433 +1752208500000,3331.105,3331.475,3330.638,3330.825,0.042 +1752208800000,3330.898,3331.225,3330.128,3330.265,0.0239 +1752209100000,3330.348,3330.565,3329.325,3330.485,0.0647 +1752209400000,3330.475,3332.448,3330.425,3331.448,0.0789 +1752209700000,3331.448,3331.848,3331.038,3331.755,0.0262 +1752210000000,3331.715,3333.035,3331.715,3332.658,0.0602 +1752210300000,3332.658,3333.795,3332.145,3333.405,0.0308 +1752210600000,3333.368,3333.795,3333.018,3333.288,0.0299 +1752210900000,3333.288,3334.265,3333.015,3334.265,0.0271 +1752211200000,3334.265,3338.498,3334.205,3338.458,0.1766 +1752211500000,3338.458,3341.508,3338.135,3340.158,0.352 +1752211800000,3340.158,3340.158,3336.508,3337.465,0.1904 +1752212100000,3337.435,3339.465,3336.455,3336.545,0.1191 +1752212400000,3336.525,3336.525,3334.805,3334.805,0.1001 +1752212700000,3334.805,3334.805,3332.688,3332.798,0.1293 +1752213000000,3332.798,3333.955,3332.298,3333.798,0.0988 +1752213300000,3333.805,3334.325,3332.415,3333.885,0.0873 +1752213600000,3333.925,3334.735,3332.515,3333.505,0.1082 +1752213900000,3333.535,3335.795,3332.598,3335.698,0.0953 +1752214200000,3335.698,3337.015,3335.598,3336.705,0.1007 +1752214500000,3336.705,3342.285,3336.705,3341.415,0.1593 +1752214800000,3341.405,3343.005,3339.975,3342.755,0.1334 +1752215100000,3342.955,3343.475,3341.945,3342.948,0.1252 +1752215400000,3342.948,3343.098,3341.175,3341.435,0.131 +1752215700000,3341.435,3341.798,3339.635,3339.835,0.134 +1752216000000,3339.835,3339.998,3338.025,3338.745,0.0884 +1752216300000,3338.738,3338.818,3335.385,3335.395,0.2833 +1752216600000,3335.355,3335.765,3334.209,3334.348,0.3264 +1752216900000,3334.548,3334.748,3331.815,3332.185,0.3268 +1752217200000,3332.145,3332.975,3330.835,3332.595,0.3497 +1752217500000,3332.598,3333.605,3331.245,3331.698,0.3824 +1752217800000,3331.698,3334.245,3331.465,3333.348,0.3527 +1752218100000,3333.385,3334.315,3332.615,3334.098,0.1331 +1752218400000,3334.098,3334.755,3332.825,3334.625,0.1366 +1752218700000,3334.605,3334.928,3333.935,3334.478,0.1002 +1752219000000,3334.375,3335.368,3334.095,3334.718,0.0849 +1752219300000,3334.685,3336.705,3334.605,3336.705,0.0653 +1752219600000,3336.765,3338.648,3336.058,3338.098,0.119 +1752219900000,3338.098,3339.705,3338.098,3339.575,0.1232 +1752220200000,3339.505,3340.555,3338.825,3340.235,0.1161 +1752220500000,3340.235,3341.928,3339.615,3341.665,0.0948 +1752220800000,3341.685,3343.088,3340.515,3342.458,0.1436 +1752221100000,3342.448,3343.088,3340.945,3341.385,0.162 +1752221400000,3341.425,3342.645,3340.665,3341.865,0.1117 +1752221700000,3341.895,3343.475,3341.895,3342.698,0.1057 +1752222000000,3342.698,3343.405,3340.695,3341.048,0.1156 +1752222300000,3341.025,3341.348,3338.165,3338.255,0.1239 +1752222600000,3338.255,3339.135,3336.705,3336.898,0.1189 +1752222900000,3337.015,3337.965,3336.005,3337.965,0.1623 +1752223200000,3338.035,3339.148,3336.748,3337.898,0.093 +1752223500000,3337.895,3339.948,3337.885,3339.045,0.0779 +1752223800000,3339.045,3339.595,3332.695,3333.078,0.2684 +1752224100000,3333.175,3335.325,3332.618,3332.855,0.1626 +1752224400000,3332.895,3334.898,3332.635,3333.948,0.1499 +1752224700000,3333.948,3335.005,3333.385,3334.255,0.1452 +1752225000000,3334.278,3334.945,3334.008,3334.348,0.099 +1752225300000,3334.285,3335.398,3333.798,3334.398,0.0964 +1752225600000,3334.415,3335.515,3333.468,3334.745,0.0754 +1752225900000,3334.725,3334.995,3333.155,3333.758,0.1161 +1752226200000,3333.768,3337.248,3333.695,3336.598,0.164 +1752226500000,3336.598,3336.598,3335.005,3335.425,0.0872 +1752226800000,3335.698,3336.498,3335.345,3335.448,0.0695 +1752227100000,3335.365,3337.465,3335.288,3336.558,0.0864 +1752227400000,3336.558,3337.905,3336.558,3337.598,0.0929 +1752227700000,3337.598,3339.698,3337.515,3339.108,0.1551 +1752228000000,3339.105,3341.435,3339.105,3341.355,0.122 +1752228300000,3341.358,3342.105,3340.695,3341.485,0.111 +1752228600000,3341.495,3342.735,3341.345,3342.245,0.1218 +1752228900000,3342.245,3343.265,3341.945,3343.185,0.1154 +1752229200000,3343.205,3343.355,3342.565,3343.305,0.0972 +1752229500000,3343.335,3345.898,3343.065,3345.498,0.1102 +1752229800000,3345.425,3345.938,3343.888,3345.475,0.1929 +1752230100000,3345.515,3346.528,3345.135,3345.688,0.1604 +1752230400000,3345.595,3347.848,3345.528,3346.865,0.2146 +1752230700000,3346.885,3348.008,3345.968,3347.448,0.1647 +1752231000000,3347.448,3347.585,3346.025,3346.495,0.1115 +1752231300000,3346.555,3346.755,3344.655,3344.715,0.1661 +1752231600000,3344.715,3346.845,3344.215,3344.798,0.122 +1752231900000,3344.798,3345.615,3343.548,3344.448,0.1226 +1752232200000,3344.548,3348.125,3344.248,3347.875,0.1038 +1752232500000,3347.895,3348.085,3343.808,3343.928,0.1053 +1752232800000,3343.928,3345.238,3343.018,3343.595,0.1039 +1752233100000,3343.615,3345.738,3341.695,3344.655,0.1364 +1752233400000,3344.635,3347.508,3344.558,3346.708,0.1664 +1752233700000,3346.708,3348.608,3346.648,3346.998,0.1707 +1752234000000,3346.975,3348.868,3346.975,3348.465,0.221 +1752234300000,3348.498,3349.958,3347.608,3348.585,0.2115 +1752234600000,3348.598,3348.778,3347.468,3347.695,0.1935 +1752234900000,3347.695,3349.248,3346.595,3347.175,0.1766 +1752235200000,3347.175,3349.948,3346.895,3347.855,0.1807 +1752235500000,3347.575,3348.775,3346.758,3347.448,0.1277 +1752235800000,3347.485,3349.498,3344.398,3344.498,0.1524 +1752236100000,3344.385,3347.148,3343.865,3347.048,0.1141 +1752236400000,3347.048,3348.848,3345.048,3345.658,0.215 +1752236700000,3345.555,3346.838,3344.475,3346.648,0.1329 +1752237000000,3346.648,3350.698,3346.648,3350.225,0.2077 +1752237300000,3350.225,3353.058,3349.275,3349.998,0.28 +1752237600000,3349.995,3354.375,3349.995,3352.155,0.173 +1752237900000,3352.215,3356.155,3351.488,3355.685,0.1833 +1752238200000,3355.715,3356.698,3353.275,3354.935,0.1801 +1752238500000,3354.965,3356.715,3353.835,3354.919,0.1914 +1752238800000,3354.919,3357.548,3352.959,3356.598,0.2634 +1752239100000,3356.598,3357.799,3355.298,3357.198,0.2095 +1752239400000,3357.198,3357.798,3355.609,3356.138,0.2287 +1752239700000,3356.148,3358.105,3354.679,3357.555,0.2024 +1752240000000,3357.555,3357.825,3350.325,3350.648,0.2892 +1752240300000,3350.655,3353.748,3349.798,3352.825,0.1609 +1752240600000,3353.015,3356.975,3350.419,3356.629,0.5082 +1752240900000,3356.635,3358.525,3352.649,3358.079,0.5138 +1752241200000,3358.209,3358.959,3352.139,3352.939,0.371 +1752241500000,3352.869,3355.225,3349.869,3352.848,0.3781 +1752241800000,3353.089,3356.299,3351.405,3353.449,0.3756 +1752242100000,3353.495,3354.499,3351.035,3351.599,0.3103 +1752242400000,3351.599,3354.625,3350.979,3352.249,0.316 +1752242700000,3352.298,3355.095,3352.098,3353.199,0.2615 +1752243000000,3353.199,3353.499,3351.339,3353.085,0.2634 +1752243300000,3353.105,3353.879,3349.915,3350.389,0.3109 +1752243600000,3350.389,3353.865,3350.118,3353.455,0.2799 +1752243900000,3353.475,3355.455,3352.995,3354.915,0.2049 +1752244200000,3354.945,3358.259,3354.918,3356.545,0.3606 +1752244500000,3356.519,3358.559,3356.175,3356.785,0.2767 +1752244800000,3356.825,3360.069,3356.095,3359.569,0.2578 +1752245100000,3359.589,3360.385,3357.975,3360.355,0.4086 +1752245400000,3360.355,3363.565,3360.095,3363.015,0.2953 +1752245700000,3363.055,3363.165,3359.955,3360.905,0.5443 +1752246000000,3360.829,3363.545,3360.745,3363.195,0.3685 +1752246300000,3363.075,3364.735,3363.075,3363.438,0.3172 +1752246600000,3363.438,3365.199,3362.595,3364.929,0.315 +1752246900000,3364.909,3367.789,3362.885,3367.629,0.3281 +1752247200000,3367.699,3368.559,3364.569,3365.619,0.3098 +1752247500000,3365.619,3366.419,3365.339,3365.619,0.2626 +1752247800000,3365.645,3365.989,3363.118,3363.669,0.3522 +1752248100000,3363.539,3363.749,3359.149,3360.449,0.4526 +1752248400000,3360.469,3362.939,3358.998,3358.998,0.3523 +1752248700000,3358.998,3360.248,3358.789,3359.198,0.2281 +1752249000000,3359.198,3359.898,3356.659,3358.898,0.4414 +1752249300000,3358.898,3359.948,3358.209,3358.669,0.2967 +1752249600000,3358.549,3359.549,3357.139,3357.979,0.3429 +1752249900000,3357.979,3358.339,3355.269,3357.849,0.3626 +1752250200000,3357.885,3358.039,3355.079,3355.779,0.241 +1752250500000,3355.719,3355.799,3353.709,3354.519,0.2716 +1752250800000,3354.519,3355.469,3352.895,3355.119,0.2555 +1752251100000,3355.109,3355.669,3354.548,3354.979,0.2162 +1752251400000,3354.845,3356.169,3353.749,3355.629,0.1993 +1752251700000,3355.519,3355.699,3353.755,3354.298,0.1427 +1752252000000,3354.335,3354.719,3352.985,3353.479,0.1577 +1752252300000,3353.459,3354.629,3353.298,3353.739,0.2153 +1752252600000,3353.749,3354.689,3352.528,3354.145,0.1699 +1752252900000,3354.125,3355.198,3353.578,3353.578,0.143 +1752253200000,3353.578,3353.949,3351.629,3351.919,0.1823 +1752253500000,3351.899,3352.555,3350.738,3351.135,0.2532 +1752253800000,3351.105,3351.555,3348.965,3351.345,0.509 +1752254100000,3351.385,3352.235,3350.625,3351.035,0.4418 +1752254400000,3351.055,3352.505,3350.945,3351.845,0.3908 +1752254700000,3351.785,3352.085,3349.435,3349.555,0.5437 +1752255000000,3349.535,3351.735,3349.215,3351.715,0.207 +1752255300000,3351.715,3352.095,3350.855,3351.535,0.3826 +1752255600000,3351.705,3352.695,3351.445,3351.915,0.2564 +1752255900000,3351.925,3352.725,3351.875,3352.685,0.2446 +1752256200000,3352.695,3353.255,3352.365,3352.965,0.4011 +1752256500000,3353.005,3353.515,3352.815,3353.185,0.2799 +1752256800000,3353.225,3355.215,3353.165,3355.045,0.2797 +1752257100000,3355.065,3356.115,3354.745,3355.495,0.351 +1752257400000,3355.495,3355.495,3354.075,3354.785,0.3 +1752257700000,3354.795,3357.515,3354.575,3357.505,0.3073 +1752258000000,3357.535,3357.895,3356.855,3356.895,0.3212 +1752258300000,3356.905,3356.995,3355.065,3355.375,0.3597 +1752258600000,3355.565,3358.265,3355.075,3357.525,0.336 +1752258900000,3357.525,3357.655,3356.865,3357.085,0.2686 +1752259200000,3357.115,3357.795,3356.675,3357.585,0.3797 +1752259500000,3357.595,3357.635,3356.735,3356.885,0.2921 +1752259800000,3356.885,3357.035,3355.855,3356.298,0.3552 +1752260100000,3356.398,3356.485,3355.585,3355.905,0.4281 +1752260400000,3355.905,3356.815,3355.385,3356.755,0.2015 +1752260700000,3356.749,3359.265,3356.505,3356.515,0.2176 +1752261000000,3356.515,3357.655,3355.825,3357.445,0.129 +1752261300000,3357.415,3357.755,3356.895,3357.055,0.1396 +1752261600000,3357.035,3357.795,3356.305,3356.605,0.18 +1752261900000,3356.855,3358.485,3356.695,3358.205,0.1696 +1752262200000,3358.205,3359.495,3357.625,3358.905,0.1974 +1752262500000,3358.905,3359.405,3357.855,3358.295,0.1489 +1752262800000,3358.289,3358.915,3357.265,3358.775,0.1573 +1752263100000,3359.015,3359.135,3357.395,3357.505,0.1547 +1752263400000,3357.495,3358.165,3357.115,3357.815,0.1826 +1752263700000,3357.755,3357.985,3355.735,3356.275,0.2159 +1752264000000,3356.315,3356.535,3355.395,3355.705,0.0555 +1752264300000,3355.685,3356.095,3355.435,3355.905,0.0512 +1752264600000,3355.925,3356.585,3355.585,3356.315,0.047 +1752264900000,3356.305,3356.425,3356.015,3356.095,0.0494 +1752265200000,3356.115,3356.205,3354.945,3355.295,0.0505 +1752265500000,3355.465,3355.695,3354.035,3354.155,0.069 +1752265800000,3354.225,3355.245,3353.315,3355.205,0.0985 +1752266100000,3355.205,3356.225,3354.615,3356.195,0.0919 +1752266400000,3356.065,3357.795,3355.955,3357.755,0.0777 +1752266700000,3357.755,3357.785,3357.045,3357.295,0.0819 +1752267000000,3357.375,3358.705,3357.135,3357.265,0.0793 +1752267300000,3357.245,3357.265,3354.065,3354.725,0.125 +1752444000000,3362.948,3365.555,3359.345,3360.965,0.2622 +1752444300000,3361.169,3362.045,3358.698,3361.098,0.1967 +1752444600000,3360.935,3366.125,3360.475,3365.355,0.1331 +1752444900000,3365.325,3366.648,3362.415,3365.398,0.133 +1752445200000,3364.905,3366.555,3363.745,3366.555,0.0772 +1752445500000,3366.595,3370.465,3365.685,3370.385,0.0749 +1752445800000,3370.305,3370.305,3363.958,3367.048,0.116 +1752446100000,3366.925,3367.745,3363.978,3367.455,0.083 +1752446400000,3367.215,3369.848,3366.505,3369.265,0.07 +1752446700000,3369.205,3370.798,3368.115,3369.275,0.0611 +1752447000000,3369.195,3369.405,3368.465,3368.655,0.0327 +1752447300000,3368.685,3369.148,3368.105,3368.948,0.0319 +1752447600000,3368.645,3370.998,3368.645,3370.898,0.0937 +1752447900000,3370.898,3371.998,3369.598,3371.148,0.0998 +1752448200000,3371.168,3372.435,3370.025,3372.065,0.0479 +1752448500000,3372.065,3373.705,3371.245,3372.055,0.049 +1752448800000,3372.095,3372.445,3366.098,3367.498,0.0928 +1752449100000,3367.498,3368.765,3366.798,3368.065,0.0683 +1752449400000,3368.075,3368.695,3366.365,3367.175,0.0678 +1752449700000,3367.205,3367.875,3366.055,3367.875,0.0509 +1752450000000,3367.875,3368.965,3367.265,3367.615,0.0544 +1752450300000,3367.298,3368.625,3366.125,3368.048,0.0474 +1752450600000,3368.048,3369.575,3367.655,3368.565,0.0473 +1752450900000,3368.595,3368.845,3366.995,3367.498,0.1223 +1752451200000,3367.498,3368.275,3364.485,3365.515,0.2235 +1752451500000,3365.265,3368.095,3364.745,3365.805,0.1384 +1752451800000,3365.785,3368.005,3364.865,3367.885,0.0752 +1752452100000,3367.915,3368.315,3366.735,3367.395,0.2302 +1752452400000,3367.405,3369.285,3366.698,3369.025,0.1957 +1752452700000,3369.028,3371.848,3368.685,3370.265,0.1444 +1752453000000,3370.355,3373.105,3370.355,3371.105,0.107 +1752453300000,3371.025,3372.585,3370.875,3371.685,0.197 +1752453600000,3371.655,3372.665,3371.285,3371.755,0.0639 +1752453900000,3371.565,3371.775,3369.085,3369.525,0.1748 +1752454200000,3369.505,3370.585,3367.045,3369.725,0.0717 +1752454500000,3369.525,3369.825,3366.948,3367.105,0.0829 +1752454800000,3367.015,3369.925,3365.615,3368.185,0.202 +1752455100000,3368.095,3368.295,3362.455,3362.635,0.1699 +1752455400000,3362.675,3365.145,3361.005,3365.125,0.1731 +1752455700000,3365.105,3366.835,3363.755,3363.935,0.1119 +1752456000000,3363.955,3365.945,3361.105,3361.755,0.1762 +1752456300000,3361.705,3362.565,3360.285,3360.835,0.1769 +1752456600000,3360.855,3361.465,3359.565,3360.725,0.1858 +1752456900000,3360.855,3361.285,3358.755,3359.145,0.1386 +1752457200000,3359.165,3361.548,3358.135,3359.315,0.4089 +1752457500000,3359.345,3359.345,3357.055,3357.148,0.238 +1752457800000,3357.065,3360.585,3356.725,3359.245,0.1136 +1752458100000,3359.285,3359.835,3358.025,3358.345,0.0718 +1752458400000,3358.295,3358.295,3355.578,3357.115,0.1198 +1752458700000,3357.255,3357.395,3355.275,3355.345,0.1369 +1752459000000,3355.325,3356.315,3354.798,3355.398,0.0888 +1752459300000,3355.398,3357.098,3354.498,3355.598,0.1935 +1752459600000,3355.598,3356.995,3354.375,3356.865,0.5453 +1752459900000,3356.885,3358.995,3356.775,3358.785,0.0998 +1752460200000,3358.795,3359.365,3355.515,3356.155,0.0828 +1752460500000,3356.105,3356.105,3354.045,3354.725,0.2946 +1752460800000,3354.695,3355.455,3353.575,3355.295,0.0858 +1752461100000,3355.335,3357.025,3355.245,3356.925,0.0633 +1752461400000,3356.915,3357.545,3355.575,3357.195,0.0825 +1752461700000,3357.235,3357.605,3357.035,3357.195,0.0287 +1752462000000,3357.165,3357.945,3356.705,3357.225,0.0528 +1752462300000,3357.195,3358.095,3356.415,3357.595,0.0535 +1752462600000,3357.625,3359.405,3357.595,3358.165,0.0638 +1752462900000,3358.185,3358.185,3355.685,3355.685,0.0553 +1752463200000,3355.655,3356.875,3355.148,3356.615,0.0598 +1752463500000,3356.655,3356.915,3356.458,3356.835,0.037 +1752463800000,3356.805,3358.348,3356.175,3356.565,0.0608 +1752464100000,3356.585,3357.555,3356.365,3357.535,0.0274 +1752464400000,3357.575,3357.965,3356.555,3357.535,0.0388 +1752464700000,3357.515,3357.515,3356.115,3356.375,0.0273 +1752465000000,3356.345,3356.835,3355.375,3355.615,0.0647 +1752465300000,3355.635,3358.265,3355.545,3356.835,0.1121 +1752465600000,3356.795,3357.195,3354.735,3355.155,0.0784 +1752465900000,3355.055,3355.525,3354.135,3355.205,0.0573 +1752466200000,3355.235,3356.255,3354.625,3355.255,0.0561 +1752466500000,3355.285,3355.955,3353.805,3354.125,0.0561 +1752466800000,3354.185,3355.285,3353.565,3355.055,0.0752 +1752467100000,3355.075,3356.365,3354.485,3355.915,0.0734 +1752467400000,3355.905,3358.265,3355.478,3357.775,0.0365 +1752467700000,3357.755,3361.475,3357.485,3360.975,0.0848 +1752468000000,3360.975,3361.155,3359.185,3359.415,0.0933 +1752468300000,3359.405,3360.685,3358.575,3359.385,0.0809 +1752468600000,3359.435,3360.015,3358.935,3359.085,0.0572 +1752468900000,3359.035,3360.625,3359.035,3359.475,0.0549 +1752469200000,3359.345,3359.715,3357.575,3358.905,0.0693 +1752469500000,3358.765,3359.125,3357.985,3358.655,0.0725 +1752469800000,3358.655,3359.105,3357.385,3358.315,0.0571 +1752470100000,3358.285,3359.505,3358.135,3358.705,0.096 +1752470400000,3358.745,3360.195,3355.865,3355.965,0.1198 +1752470700000,3355.915,3356.405,3353.435,3355.545,0.0884 +1752471000000,3355.855,3357.455,3355.615,3357.035,0.1056 +1752471300000,3356.895,3358.365,3356.045,3358.155,0.0703 +1752471600000,3358.175,3358.845,3356.795,3357.515,0.0708 +1752471900000,3357.455,3357.955,3356.495,3357.095,0.0685 +1752472200000,3357.075,3357.745,3356.075,3356.475,0.0693 +1752472500000,3356.525,3357.675,3355.665,3357.415,0.0846 +1752472800000,3357.475,3358.325,3356.305,3357.435,0.1129 +1752473100000,3357.405,3358.375,3356.615,3357.695,0.0955 +1752473400000,3357.675,3359.965,3357.125,3359.705,0.095 +1752473700000,3359.625,3361.148,3359.305,3361.048,0.0863 +1752474000000,3361.048,3361.155,3358.855,3358.895,0.1133 +1752474300000,3359.075,3360.295,3357.835,3360.295,0.0777 +1752474600000,3360.285,3360.325,3358.085,3359.065,0.0758 +1752474900000,3359.085,3361.255,3358.855,3361.215,0.0814 +1752475200000,3361.215,3362.485,3360.725,3362.485,0.0773 +1752475500000,3362.385,3364.805,3362.045,3364.795,0.1277 +1752475800000,3364.825,3367.875,3364.825,3367.855,0.1221 +1752476100000,3367.895,3369.505,3366.745,3368.715,0.1266 +1752476400000,3368.575,3370.225,3366.415,3369.835,0.1562 +1752476700000,3369.755,3370.945,3369.325,3370.845,0.0983 +1752477000000,3370.865,3372.285,3366.615,3367.395,0.1513 +1752477300000,3367.445,3370.665,3366.575,3370.555,0.1199 +1752477600000,3370.595,3370.845,3369.075,3369.735,0.0768 +1752477900000,3369.805,3374.385,3369.585,3374.385,0.0996 +1752478200000,3374.365,3374.805,3371.155,3373.205,0.1347 +1752478500000,3373.245,3373.285,3369.605,3371.435,0.0804 +1752478800000,3371.395,3373.305,3370.995,3371.485,0.0789 +1752479100000,3371.515,3371.695,3369.895,3370.635,0.089 +1752479400000,3370.625,3371.605,3369.005,3370.615,0.107 +1752479700000,3370.565,3372.065,3369.795,3371.725,0.0584 +1752480000000,3371.805,3371.805,3369.515,3370.785,0.0966 +1752480300000,3370.895,3371.465,3369.335,3370.915,0.0688 +1752480600000,3370.965,3372.425,3369.905,3372.115,0.0723 +1752480900000,3372.165,3372.355,3370.585,3370.695,0.0729 +1752481200000,3370.665,3370.725,3368.345,3369.355,0.1857 +1752481500000,3369.335,3369.425,3366.345,3367.335,0.2223 +1752481800000,3367.305,3367.685,3366.015,3366.685,0.1106 +1752482100000,3366.605,3367.015,3365.145,3365.245,0.1586 +1752482400000,3365.425,3367.825,3365.425,3367.725,0.0595 +1752482700000,3367.695,3368.535,3366.665,3367.465,0.0455 +1752483000000,3367.465,3367.605,3366.755,3367.085,0.0412 +1752483300000,3367.085,3367.175,3365.935,3366.135,0.0508 +1752483600000,3366.148,3366.435,3364.295,3364.985,0.0405 +1752483900000,3365.025,3367.055,3364.645,3366.945,0.0532 +1752484200000,3366.985,3367.315,3366.155,3366.425,0.0439 +1752484500000,3366.395,3368.215,3366.395,3368.055,0.0407 +1752484800000,3368.035,3368.845,3367.348,3367.595,0.0447 +1752485100000,3367.625,3367.855,3366.715,3366.865,0.053 +1752485400000,3366.835,3366.855,3363.648,3364.575,0.11 +1752485700000,3364.815,3365.875,3364.815,3365.205,0.0455 +1752486000000,3365.235,3365.775,3364.735,3365.145,0.0378 +1752486300000,3365.175,3367.105,3364.505,3366.875,0.0323 +1752486600000,3366.945,3367.335,3366.335,3367.035,0.0391 +1752486900000,3367.075,3370.225,3366.755,3370.075,0.0555 +1752487200000,3370.145,3373.025,3370.145,3372.855,0.0835 +1752487500000,3372.855,3374.185,3372.265,3374.105,0.076 +1752487800000,3374.075,3374.445,3373.745,3373.905,0.065 +1752488100000,3373.945,3373.945,3371.705,3372.455,0.0752 +1752488400000,3372.475,3373.425,3371.705,3371.935,0.0523 +1752488700000,3371.885,3372.345,3370.128,3370.245,0.0865 +1752489000000,3370.215,3370.995,3369.545,3370.645,0.0564 +1752489300000,3370.665,3372.235,3370.445,3371.805,0.051 +1752489600000,3371.825,3371.835,3370.775,3370.965,0.0338 +1752489900000,3370.945,3371.768,3370.519,3370.519,0.0512 +1752490200000,3370.425,3371.485,3370.265,3371.485,0.0317 +1752490500000,3371.515,3372.155,3371.185,3371.815,0.0354 +1752490800000,3371.835,3372.595,3370.745,3371.675,0.0551 +1752491100000,3371.545,3371.865,3370.125,3370.335,0.0454 +1752491400000,3370.295,3371.665,3370.265,3371.495,0.0614 +1752491700000,3371.495,3371.995,3370.635,3371.845,0.0635 +1752492000000,3371.845,3372.925,3369.495,3370.135,0.0861 +1752492300000,3370.145,3370.475,3369.105,3369.265,0.0707 +1752492600000,3369.215,3371.215,3368.675,3370.775,0.0688 +1752492900000,3370.798,3371.425,3370.565,3370.865,0.0632 +1752493200000,3370.835,3371.125,3369.575,3370.625,0.0441 +1752493500000,3370.545,3371.165,3367.405,3367.875,0.0696 +1752493800000,3367.815,3368.955,3365.905,3366.745,0.0677 +1752494100000,3366.725,3367.745,3363.628,3363.888,0.1588 +1752494400000,3363.888,3366.445,3363.515,3365.975,0.111 +1752494700000,3365.995,3366.048,3361.995,3362.935,0.108 +1752495000000,3362.965,3363.075,3360.795,3361.885,0.1044 +1752495300000,3361.905,3362.955,3360.745,3362.555,0.1417 +1752495600000,3362.655,3362.685,3357.518,3359.515,0.184 +1752495900000,3359.665,3360.205,3356.959,3357.868,0.1731 +1752496200000,3357.868,3358.565,3354.918,3356.998,0.2291 +1752496500000,3356.898,3356.898,3350.615,3351.355,0.2542 +1752496800000,3351.385,3352.319,3350.148,3351.248,0.1387 +1752497100000,3351.288,3352.998,3349.755,3349.925,0.1626 +1752497400000,3349.945,3352.705,3349.138,3351.875,0.1251 +1752497700000,3351.855,3353.015,3349.545,3349.848,0.103 +1752498000000,3349.865,3352.655,3346.985,3352.555,0.2296 +1752498300000,3352.515,3352.635,3349.245,3349.555,0.1593 +1752498600000,3349.515,3353.265,3348.235,3353.005,0.1283 +1752498900000,3352.985,3354.715,3352.025,3352.195,0.1223 +1752499200000,3352.165,3354.845,3350.655,3353.425,0.1095 +1752499500000,3353.425,3355.555,3353.425,3355.225,0.0919 +1752499800000,3355.325,3357.765,3354.955,3357.195,0.202 +1752500100000,3357.185,3357.815,3356.215,3357.455,0.2043 +1752500400000,3357.375,3357.855,3354.509,3357.125,0.1644 +1752500700000,3357.125,3358.225,3355.535,3357.825,0.1635 +1752501000000,3357.875,3358.755,3356.725,3356.835,0.1155 +1752501300000,3356.815,3356.825,3354.555,3355.115,0.1986 +1752501600000,3354.968,3356.025,3351.235,3352.135,0.2176 +1752501900000,3352.235,3354.755,3352.235,3354.615,0.1562 +1752502200000,3354.615,3355.025,3351.375,3351.555,0.1478 +1752502500000,3351.528,3352.475,3350.145,3350.235,0.177 +1752502800000,3350.235,3350.235,3344.925,3347.465,0.25 +1752503100000,3347.445,3352.055,3347.229,3351.885,0.1637 +1752503400000,3351.905,3352.235,3347.255,3347.255,0.1614 +1752503700000,3347.215,3347.829,3343.445,3343.635,0.2862 +1752504000000,3343.665,3343.665,3341.015,3341.898,0.2264 +1752504300000,3341.819,3344.198,3340.755,3343.785,0.1373 +1752504600000,3343.765,3344.898,3341.315,3342.048,0.1874 +1752504900000,3342.025,3343.575,3341.098,3342.845,0.1343 +1752505200000,3343.035,3345.635,3342.215,3345.545,0.1277 +1752505500000,3345.585,3348.355,3345.375,3348.275,0.1192 +1752505800000,3348.275,3349.285,3346.915,3348.285,0.1245 +1752506100000,3348.285,3348.695,3345.465,3346.075,0.1026 +1752506400000,3346.075,3347.095,3345.695,3346.695,0.091 +1752506700000,3346.695,3347.945,3346.585,3346.775,0.1154 +1752507000000,3346.675,3348.205,3346.675,3347.635,0.1702 +1752507300000,3347.705,3349.458,3346.948,3348.275,0.18 +1752507600000,3348.225,3348.305,3346.548,3348.105,0.1355 +1752507900000,3348.195,3348.205,3345.725,3346.405,0.1623 +1752508200000,3346.449,3347.775,3345.885,3345.885,0.1481 +1752508500000,3345.895,3346.245,3344.105,3344.925,0.107 +1752508800000,3344.965,3346.385,3343.225,3343.435,0.1247 +1752509100000,3343.495,3345.598,3342.905,3344.998,0.1381 +1752509400000,3344.998,3346.548,3344.335,3345.815,0.1593 +1752509700000,3345.825,3346.925,3345.595,3346.495,0.1302 +1752510000000,3346.475,3347.855,3346.035,3347.748,0.1196 +1752510300000,3347.748,3348.375,3346.455,3348.175,0.1036 +1752510600000,3348.175,3349.115,3347.875,3348.205,0.1126 +1752510900000,3348.175,3348.935,3347.715,3348.715,0.0799 +1752511200000,3348.715,3349.125,3347.875,3348.095,0.0769 +1752511500000,3348.135,3348.445,3346.105,3346.165,0.1204 +1752511800000,3346.149,3347.095,3345.955,3347.015,0.0871 +1752512100000,3347.029,3348.045,3346.935,3347.595,0.0993 +1752512400000,3347.615,3348.875,3347.365,3348.615,0.1505 +1752512700000,3348.565,3349.155,3348.195,3348.745,0.1262 +1752513000000,3348.785,3348.845,3347.225,3348.065,0.0736 +1752513300000,3348.015,3348.505,3347.875,3348.248,0.0797 +1752513600000,3348.248,3349.695,3347.948,3349.455,0.1576 +1752513900000,3349.415,3350.945,3349.305,3350.335,0.1471 +1752514200000,3350.335,3351.515,3350.045,3350.139,0.1189 +1752514500000,3350.105,3350.665,3349.655,3350.405,0.0969 +1752514800000,3350.385,3351.265,3350.105,3350.725,0.1702 +1752515100000,3350.745,3351.205,3350.549,3350.699,0.2243 +1752515400000,3350.689,3350.975,3350.005,3350.675,0.0988 +1752515700000,3350.695,3351.498,3350.685,3350.875,0.1475 +1752516000000,3350.895,3351.035,3349.948,3350.148,0.0991 +1752516300000,3350.125,3350.345,3348.305,3348.345,0.1166 +1752516600000,3348.325,3349.239,3347.705,3349.025,0.1182 +1752516900000,3349.025,3350.825,3348.605,3350.445,0.0891 +1752517200000,3350.415,3350.705,3349.505,3349.505,0.0779 +1752517500000,3349.475,3349.695,3348.335,3348.998,0.0623 +1752517800000,3349.015,3349.655,3348.855,3349.655,0.0591 +1752518100000,3349.625,3350.138,3349.355,3349.888,0.0761 +1752518400000,3349.905,3350.808,3349.795,3350.518,0.0605 +1752518700000,3350.518,3350.898,3349.698,3349.915,0.0593 +1752519000000,3349.898,3349.945,3349.139,3349.225,0.0541 +1752519300000,3349.225,3349.345,3348.165,3348.705,0.0941 +1752519600000,3348.725,3349.648,3348.435,3349.648,0.0815 +1752519900000,3349.625,3349.948,3349.155,3349.325,0.0756 +1752520200000,3349.365,3350.048,3349.275,3349.615,0.0335 +1752520500000,3349.615,3350.185,3349.305,3350.185,0.0562 +1752520800000,3350.235,3350.285,3348.405,3348.545,0.1074 +1752521100000,3348.515,3348.645,3347.758,3348.005,0.1394 +1752521400000,3348.005,3348.208,3347.035,3347.645,0.1387 +1752521700000,3347.695,3348.305,3347.555,3347.725,0.0843 +1752522000000,3347.725,3347.735,3345.575,3346.145,0.1202 +1752522300000,3346.155,3346.535,3344.095,3344.505,0.1003 +1752522600000,3344.505,3345.795,3343.995,3344.085,0.1105 +1752522900000,3344.055,3344.785,3342.995,3343.955,0.123 +1752523200000,3344.065,3344.265,3343.315,3344.105,0.0533 +1752523500000,3344.075,3344.835,3344.075,3344.675,0.0362 +1752523800000,3344.655,3345.265,3344.485,3345.055,0.0315 +1752524100000,3344.975,3345.455,3344.585,3344.655,0.0297 +1752524400000,3344.645,3344.935,3343.995,3344.065,0.0297 +1752524700000,3344.065,3344.905,3343.955,3344.675,0.0547 +1752525000000,3344.665,3345.105,3344.065,3344.615,0.0486 +1752525300000,3344.615,3344.635,3342.515,3342.515,0.0214 +1752525600000,3342.515,3342.945,3342.055,3342.055,0.0389 +1752525900000,3342.055,3342.445,3341.285,3342.105,0.0406 +1752526200000,3342.125,3342.725,3341.105,3342.435,0.0406 +1752526500000,3342.475,3343.395,3342.245,3342.785,0.0401 +1752530400000,3342.805,3344.405,3342.448,3342.735,0.0393 +1752530700000,3342.735,3342.765,3341.425,3341.555,0.0289 +1752531000000,3341.605,3342.505,3341.125,3341.745,0.029 +1752531300000,3341.815,3343.085,3341.815,3342.955,0.0192 +1752531600000,3342.845,3343.385,3342.395,3342.785,0.0196 +1752531900000,3342.745,3344.005,3342.625,3343.955,0.0277 +1752532200000,3343.985,3344.075,3342.795,3344.045,0.0281 +1752532500000,3344.005,3344.445,3343.875,3344.385,0.0177 +1752532800000,3344.365,3344.555,3343.875,3344.555,0.0191 +1752533100000,3344.525,3344.635,3343.565,3344.075,0.0293 +1752533400000,3344.035,3344.545,3343.965,3344.415,0.009 +1752533700000,3344.435,3345.615,3344.385,3345.448,0.026 +1752534000000,3345.448,3346.148,3344.815,3345.648,0.0272 +1752534300000,3345.448,3346.048,3344.225,3344.598,0.0234 +1752534600000,3344.598,3344.698,3343.625,3343.798,0.02 +1752534900000,3343.798,3344.598,3343.798,3344.345,0.0143 +1752535200000,3344.345,3344.398,3343.775,3344.248,0.0133 +1752535500000,3344.148,3344.548,3344.085,3344.548,0.0083 +1752535800000,3344.648,3344.748,3343.848,3344.548,0.0137 +1752536100000,3344.448,3345.448,3344.448,3345.315,0.0214 +1752536400000,3345.298,3345.898,3345.285,3345.748,0.0195 +1752536700000,3345.848,3346.265,3344.155,3345.315,0.0575 +1752537000000,3345.475,3345.505,3344.985,3345.105,0.0198 +1752537300000,3345.105,3345.325,3344.748,3345.048,0.0196 +1752537600000,3345.035,3346.195,3344.415,3346.195,0.0569 +1752537900000,3346.095,3346.448,3345.498,3346.115,0.0332 +1752538200000,3346.198,3346.948,3345.865,3346.465,0.031 +1752538500000,3346.425,3347.315,3346.355,3347.065,0.0232 +1752538800000,3347.155,3347.698,3346.695,3347.448,0.0233 +1752539100000,3347.448,3347.698,3346.715,3347.355,0.0361 +1752539400000,3347.335,3347.955,3347.115,3347.425,0.0186 +1752539700000,3347.435,3347.515,3345.935,3346.375,0.0322 +1752540000000,3346.405,3347.325,3346.305,3346.845,0.0269 +1752540300000,3346.785,3349.165,3346.335,3347.145,0.0791 +1752540600000,3347.205,3347.335,3345.745,3346.315,0.0332 +1752540900000,3346.385,3348.075,3346.215,3347.348,0.0415 +1752541200000,3347.345,3348.775,3346.815,3348.015,0.0896 +1752541500000,3347.975,3348.898,3347.345,3348.115,0.0562 +1752541800000,3348.075,3349.465,3347.415,3348.455,0.0432 +1752542100000,3348.515,3349.715,3348.355,3349.335,0.0337 +1752542400000,3349.375,3349.598,3348.385,3348.495,0.0351 +1752542700000,3348.465,3348.785,3347.645,3348.185,0.0521 +1752543000000,3348.165,3350.475,3348.115,3349.185,0.0492 +1752543300000,3349.148,3349.835,3348.795,3349.205,0.0402 +1752543600000,3349.175,3349.765,3345.998,3346.555,0.1084 +1752543900000,3346.585,3348.148,3346.155,3347.425,0.0517 +1752544200000,3347.365,3347.635,3346.065,3346.415,0.0548 +1752544500000,3346.435,3347.405,3345.875,3346.395,0.0494 +1752544800000,3346.435,3348.095,3346.285,3347.235,0.053 +1752545100000,3347.235,3349.035,3345.535,3348.615,0.0758 +1752545400000,3348.675,3349.795,3348.495,3349.535,0.0487 +1752545700000,3349.685,3350.605,3349.215,3350.335,0.0367 +1752546000000,3350.235,3351.885,3350.235,3350.855,0.042 +1752546300000,3350.835,3350.835,3349.135,3349.848,0.0492 +1752546600000,3349.795,3349.795,3347.798,3348.665,0.0684 +1752546900000,3348.705,3349.848,3348.295,3349.448,0.0492 +1752547200000,3349.548,3350.265,3348.875,3348.915,0.046 +1752547500000,3348.875,3349.775,3348.385,3348.648,0.0316 +1752547800000,3348.575,3349.155,3347.435,3348.725,0.0431 +1752548100000,3348.748,3350.965,3348.748,3350.705,0.0489 +1752548400000,3350.655,3352.695,3350.565,3352.625,0.0591 +1752548700000,3352.655,3354.115,3352.465,3353.675,0.0619 +1752549000000,3353.585,3354.385,3353.245,3354.035,0.0536 +1752549300000,3354.035,3354.798,3352.035,3353.225,0.0799 +1752549600000,3353.285,3355.895,3352.925,3354.785,0.0776 +1752549900000,3354.905,3355.255,3354.265,3354.355,0.0538 +1752550200000,3354.305,3356.205,3354.105,3356.005,0.0419 +1752550500000,3355.965,3356.505,3355.565,3355.745,0.0418 +1752550800000,3355.715,3357.215,3355.615,3357.165,0.0286 +1752551100000,3357.215,3357.515,3356.735,3357.175,0.0329 +1752551400000,3357.148,3358.095,3356.475,3357.775,0.0294 +1752551700000,3357.745,3357.955,3357.195,3357.685,0.0305 +1752552000000,3357.665,3358.598,3357.445,3357.715,0.0424 +1752552300000,3357.675,3358.485,3357.495,3358.295,0.0402 +1752552600000,3358.265,3360.865,3357.575,3360.745,0.0803 +1752552900000,3360.775,3360.815,3359.055,3359.565,0.0542 +1752553200000,3359.595,3360.348,3359.425,3359.885,0.0224 +1752553500000,3359.995,3360.695,3359.835,3360.075,0.0245 +1752553800000,3360.135,3360.735,3359.885,3360.255,0.0259 +1752554100000,3360.225,3360.885,3359.635,3359.748,0.0241 +1752554400000,3359.765,3360.348,3359.475,3359.948,0.031 +1752554700000,3359.975,3361.198,3359.975,3360.305,0.0446 +1752555000000,3360.285,3360.545,3359.445,3359.765,0.0188 +1752555300000,3359.735,3360.185,3359.098,3360.005,0.0247 +1752555600000,3360.035,3361.115,3360.025,3361.105,0.0327 +1752555900000,3361.195,3362.635,3360.555,3362.635,0.0462 +1752556200000,3362.595,3363.095,3362.045,3362.535,0.0284 +1752556500000,3362.565,3363.285,3362.155,3362.905,0.0409 +1752556800000,3362.935,3364.365,3362.155,3364.195,0.0372 +1752557100000,3364.215,3364.245,3363.115,3363.258,0.0352 +1752557400000,3363.258,3364.595,3362.315,3364.235,0.1011 +1752557700000,3364.245,3364.325,3362.415,3364.105,0.0461 +1752558000000,3364.075,3364.735,3363.725,3363.948,0.0509 +1752558300000,3363.948,3364.935,3363.635,3363.935,0.0439 +1752558600000,3364.045,3364.955,3362.948,3363.448,0.0556 +1752558900000,3363.465,3363.648,3361.618,3361.898,0.084 +1752559200000,3361.898,3361.898,3359.895,3359.965,0.0849 +1752559500000,3359.945,3362.125,3359.335,3361.985,0.0652 +1752559800000,3362.048,3364.025,3361.905,3362.595,0.0664 +1752560100000,3362.595,3362.795,3360.805,3361.005,0.0701 +1752560400000,3360.955,3360.995,3358.695,3358.875,0.0871 +1752560700000,3358.905,3360.645,3358.775,3359.675,0.0901 +1752561000000,3359.745,3360.415,3358.048,3358.705,0.1513 +1752561300000,3358.748,3362.245,3358.448,3361.915,0.1517 +1752561600000,3361.945,3362.655,3360.485,3361.485,0.0743 +1752561900000,3361.445,3361.925,3360.555,3361.635,0.0724 +1752562200000,3361.635,3361.735,3359.145,3359.215,0.0674 +1752562500000,3359.185,3359.275,3357.388,3357.935,0.234 +1752562800000,3358.055,3359.285,3357.285,3358.055,0.1334 +1752563100000,3358.098,3359.635,3357.575,3359.615,0.0677 +1752563400000,3359.655,3360.425,3358.035,3360.305,0.0568 +1752563700000,3360.355,3361.225,3360.235,3360.265,0.0492 +1752564000000,3360.295,3363.005,3360.245,3362.205,0.0434 +1752564300000,3362.185,3363.048,3361.815,3362.575,0.0517 +1752564600000,3362.715,3362.995,3361.755,3362.335,0.0425 +1752564900000,3362.385,3363.095,3361.545,3362.635,0.057 +1752565200000,3362.605,3363.498,3362.398,3363.398,0.0549 +1752565500000,3363.398,3364.975,3363.345,3363.675,0.0539 +1752565800000,3363.705,3364.615,3363.555,3363.935,0.0348 +1752566100000,3364.015,3364.495,3363.685,3364.165,0.0401 +1752566400000,3364.135,3365.148,3361.868,3363.498,0.1195 +1752566700000,3363.455,3364.895,3363.085,3363.815,0.0552 +1752567000000,3363.925,3365.445,3362.768,3362.958,0.0522 +1752567300000,3362.948,3363.048,3358.608,3358.655,0.1162 +1752567600000,3358.748,3358.848,3356.345,3357.548,0.1461 +1752567900000,3357.449,3358.295,3356.555,3357.665,0.1032 +1752568200000,3357.405,3361.785,3357.375,3361.255,0.0951 +1752568500000,3361.255,3363.035,3361.055,3362.415,0.0536 +1752568800000,3362.395,3363.585,3361.785,3362.149,0.0763 +1752569100000,3362.175,3362.695,3360.805,3361.985,0.0692 +1752569400000,3361.858,3363.748,3361.848,3363.248,0.0394 +1752569700000,3363.248,3363.548,3360.148,3360.748,0.0757 +1752570000000,3360.785,3364.155,3360.715,3364.115,0.0588 +1752570300000,3364.075,3364.398,3363.248,3363.805,0.0666 +1752570600000,3363.785,3364.495,3362.745,3362.965,0.0408 +1752570900000,3362.928,3363.285,3358.905,3359.625,0.0804 +1752571200000,3359.575,3362.465,3359.575,3362.465,0.0663 +1752571500000,3362.605,3363.515,3361.035,3361.385,0.044 +1752571800000,3361.355,3361.935,3358.348,3360.295,0.1398 +1752572100000,3360.238,3362.475,3358.878,3362.475,0.0807 +1752572400000,3362.495,3362.955,3361.655,3361.885,0.0506 +1752572700000,3361.865,3362.115,3360.815,3361.555,0.0368 +1752573000000,3361.965,3362.455,3361.295,3362.095,0.0394 +1752573300000,3362.095,3363.358,3361.695,3363.178,0.1078 +1752573600000,3363.178,3364.625,3362.158,3364.625,0.112 +1752573900000,3364.585,3365.825,3363.175,3363.899,0.0767 +1752574200000,3363.888,3364.565,3363.298,3364.495,0.0535 +1752574500000,3364.445,3365.275,3363.928,3365.235,0.0469 +1752574800000,3365.255,3366.148,3364.248,3364.398,0.0616 +1752575100000,3364.398,3364.398,3362.698,3362.718,0.0823 +1752575400000,3362.718,3363.148,3362.035,3363.048,0.0346 +1752575700000,3363.025,3364.295,3362.295,3363.085,0.0385 +1752576000000,3363.085,3363.225,3361.848,3362.585,0.0261 +1752576300000,3362.555,3362.945,3361.865,3362.185,0.0354 +1752576600000,3362.315,3362.415,3361.615,3361.795,0.0256 +1752576900000,3361.815,3362.085,3361.025,3361.155,0.0739 +1752577200000,3361.195,3361.845,3360.345,3360.555,0.0893 +1752577500000,3360.625,3361.225,3358.655,3359.935,0.0984 +1752577800000,3359.905,3361.255,3359.675,3360.515,0.0889 +1752578100000,3360.515,3360.875,3358.879,3359.105,0.0773 +1752578400000,3359.148,3359.655,3358.075,3358.565,0.1011 +1752578700000,3358.548,3358.585,3357.695,3357.895,0.0937 +1752579000000,3357.895,3359.165,3357.375,3357.578,0.1182 +1752579300000,3357.588,3357.895,3356.388,3357.435,0.1319 +1752579600000,3357.415,3358.555,3355.935,3356.805,0.0897 +1752579900000,3356.785,3357.775,3353.935,3356.195,0.1446 +1752580200000,3356.155,3356.155,3354.765,3355.135,0.1197 +1752580500000,3355.075,3355.965,3354.165,3354.648,0.1409 +1752580800000,3354.675,3355.098,3353.085,3353.898,0.0811 +1752581100000,3353.915,3354.025,3352.205,3352.565,0.0736 +1752581400000,3352.565,3353.305,3352.155,3352.495,0.08 +1752581700000,3352.475,3352.598,3349.355,3350.585,0.1203 +1752582000000,3350.565,3355.265,3349.129,3354.875,0.2026 +1752582300000,3354.915,3355.055,3351.648,3353.888,0.1253 +1752582600000,3353.888,3360.048,3349.895,3353.008,0.3511 +1752582900000,3353.028,3353.315,3347.778,3347.789,0.3608 +1752583200000,3347.789,3351.598,3346.205,3351.355,0.2917 +1752583500000,3351.375,3354.155,3349.549,3353.975,0.2713 +1752583800000,3353.895,3354.705,3350.539,3350.735,0.2892 +1752584100000,3350.735,3351.555,3348.305,3348.615,0.2245 +1752584400000,3348.679,3351.585,3346.359,3351.295,0.3611 +1752584700000,3351.305,3352.275,3347.695,3348.355,0.2926 +1752585000000,3348.325,3348.465,3345.639,3346.495,0.3019 +1752585300000,3346.485,3346.759,3342.499,3344.265,0.311 +1752585600000,3344.225,3344.565,3342.215,3342.825,0.1766 +1752585900000,3342.825,3342.835,3338.398,3340.715,0.2149 +1752586200000,3340.685,3342.099,3336.449,3338.629,0.5218 +1752586500000,3338.629,3338.629,3334.169,3336.375,0.4804 +1752586800000,3336.439,3339.035,3335.855,3338.179,0.4226 +1752587100000,3338.159,3341.405,3334.985,3339.748,0.4362 +1752587400000,3339.748,3343.745,3339.748,3343.679,0.3308 +1752587700000,3343.849,3347.645,3342.899,3346.405,0.2958 +1752588000000,3346.555,3347.755,3342.855,3343.135,0.3088 +1752588300000,3343.135,3347.305,3342.259,3346.365,0.2664 +1752588600000,3346.345,3347.848,3345.629,3346.919,0.2174 +1752588900000,3346.905,3346.968,3343.965,3344.325,0.3171 +1752589200000,3344.265,3347.779,3343.509,3346.195,0.328 +1752589500000,3346.215,3349.115,3345.689,3346.759,0.1801 +1752589800000,3346.735,3350.959,3346.575,3350.929,0.2637 +1752590100000,3351.345,3351.949,3349.739,3349.895,0.2423 +1752590400000,3349.835,3350.945,3348.395,3349.815,0.1699 +1752590700000,3349.795,3350.335,3346.849,3347.295,0.1851 +1752591000000,3347.319,3347.648,3345.415,3346.549,0.2245 +1752591300000,3346.549,3348.309,3345.969,3347.719,0.2101 +1752591600000,3347.719,3349.798,3346.859,3347.149,0.2624 +1752591900000,3347.115,3347.285,3345.429,3346.539,0.2352 +1752592200000,3346.515,3346.959,3344.879,3345.289,0.2285 +1752592500000,3345.289,3345.379,3342.025,3342.315,0.2934 +1752592800000,3342.339,3342.515,3339.829,3340.175,0.2968 +1752593100000,3340.295,3340.299,3332.605,3334.085,0.2831 +1752593400000,3334.035,3334.035,3325.598,3325.995,0.4153 +1752593700000,3325.945,3329.759,3325.145,3329.665,0.3719 +1752594000000,3329.765,3333.319,3329.685,3331.229,0.294 +1752594300000,3331.519,3331.519,3329.115,3329.529,0.2015 +1752594600000,3329.529,3329.529,3327.309,3328.075,0.1874 +1752594900000,3328.049,3330.048,3327.755,3328.765,0.1659 +1752595200000,3328.745,3328.748,3325.959,3326.805,0.2316 +1752595500000,3326.845,3327.215,3323.755,3326.005,0.1836 +1752595800000,3326.035,3326.465,3321.275,3322.475,0.2141 +1752596100000,3322.505,3323.435,3320.055,3322.345,0.2239 +1752596400000,3322.375,3323.845,3321.725,3323.465,0.2059 +1752596700000,3323.435,3325.595,3322.849,3325.499,0.1448 +1752597000000,3325.505,3326.545,3324.845,3324.889,0.1159 +1752597300000,3324.899,3325.539,3323.835,3325.348,0.156 +1752597600000,3325.348,3326.248,3325.048,3326.005,0.1073 +1752597900000,3325.979,3328.159,3325.839,3328.149,0.1615 +1752598200000,3328.169,3328.649,3327.375,3328.649,0.1724 +1752598500000,3328.669,3330.175,3327.825,3329.119,0.2582 +1752598800000,3329.099,3329.348,3327.399,3328.299,0.1715 +1752599100000,3328.299,3329.599,3327.998,3329.579,0.1218 +1752599400000,3329.648,3330.998,3329.098,3330.879,0.1442 +1752599700000,3330.879,3331.169,3330.408,3331.009,0.1304 +1752600000000,3331.098,3331.139,3329.359,3330.198,0.1564 +1752600300000,3330.165,3330.948,3328.585,3329.135,0.2022 +1752600600000,3329.245,3330.255,3327.879,3327.945,0.1304 +1752600900000,3327.945,3329.098,3327.525,3327.639,0.1187 +1752601200000,3327.675,3328.315,3327.065,3327.955,0.1061 +1752601500000,3328.035,3328.245,3327.145,3327.229,0.0879 +1752601800000,3327.245,3327.855,3325.675,3327.715,0.1006 +1752602100000,3327.725,3328.555,3327.235,3327.965,0.1142 +1752602400000,3327.969,3329.169,3327.625,3329.169,0.0875 +1752602700000,3329.179,3329.215,3327.735,3329.215,0.0856 +1752603000000,3329.198,3329.205,3328.225,3328.539,0.083 +1752603300000,3328.529,3328.729,3326.539,3326.765,0.1118 +1752603600000,3326.835,3326.955,3325.639,3325.698,0.0989 +1752603900000,3325.715,3326.609,3325.689,3326.265,0.1189 +1752604200000,3326.279,3327.815,3326.155,3327.815,0.1058 +1752604500000,3327.815,3329.545,3327.795,3329.015,0.0933 +1752604800000,3328.955,3330.055,3328.695,3329.799,0.0912 +1752605100000,3329.729,3331.798,3329.709,3330.359,0.13 +1752605400000,3330.419,3330.998,3329.565,3329.669,0.1191 +1752605700000,3329.669,3329.799,3328.599,3328.689,0.1282 +1752606000000,3328.689,3329.945,3328.579,3328.998,0.0762 +1752606300000,3328.939,3328.939,3327.365,3327.775,0.1284 +1752606600000,3327.775,3328.065,3326.945,3327.175,0.0943 +1752606900000,3327.175,3328.055,3327.135,3327.955,0.0912 +1752607200000,3327.948,3327.948,3327.125,3327.248,0.0865 +1752607500000,3327.285,3327.505,3326.355,3326.725,0.0964 +1752607800000,3326.815,3327.755,3326.598,3327.175,0.0617 +1752608100000,3327.115,3328.135,3327.115,3327.848,0.0537 +1752608400000,3327.948,3329.435,3327.648,3329.235,0.0766 +1752608700000,3329.265,3329.655,3328.745,3328.825,0.0496 +1752609000000,3328.755,3330.355,3328.635,3330.225,0.0672 +1752609300000,3330.245,3331.105,3329.335,3330.325,0.1017 +1752609600000,3330.285,3330.835,3329.908,3329.965,0.0365 +1752609900000,3329.945,3330.605,3329.425,3330.195,0.0187 +1752610200000,3330.175,3330.495,3330.115,3330.275,0.0103 +1752610500000,3330.275,3330.495,3328.535,3328.605,0.0305 +1752610800000,3328.648,3328.765,3327.645,3327.855,0.028 +1752611100000,3327.855,3328.608,3327.415,3327.948,0.0321 +1752611400000,3327.945,3328.848,3327.838,3328.675,0.0188 +1752611700000,3328.648,3328.755,3327.625,3327.895,0.0164 +1752612000000,3327.875,3327.875,3326.398,3326.408,0.0179 +1752612300000,3326.418,3326.498,3325.435,3325.455,0.0223 +1752612600000,3325.565,3325.848,3324.665,3324.785,0.0299 +1752612900000,3324.785,3326.135,3323.065,3323.135,0.0433 +1752616800000,3324.095,3325.995,3323.505,3325.895,0.0354 +1752617100000,3325.905,3327.455,3325.498,3327.365,0.0251 +1752617400000,3327.325,3327.465,3326.065,3326.915,0.0172 +1752617700000,3326.965,3327.055,3326.065,3326.715,0.0122 +1752618000000,3326.665,3327.345,3325.825,3326.325,0.0176 +1752618300000,3326.355,3326.475,3325.765,3326.245,0.0124 +1752618600000,3326.225,3326.425,3325.775,3325.898,0.013 +1752618900000,3325.965,3326.835,3325.965,3326.325,0.0194 +1752619200000,3326.365,3326.555,3325.805,3326.248,0.0143 +1752619500000,3326.235,3326.348,3325.365,3325.375,0.0115 +1752619800000,3325.465,3326.145,3325.395,3326.055,0.011 +1752620100000,3326.075,3326.348,3325.905,3326.348,0.0067 +1752620400000,3326.448,3327.198,3325.808,3327.098,0.0125 +1752620700000,3327.098,3327.098,3326.398,3326.698,0.0109 +1752621000000,3326.898,3328.585,3326.578,3328.385,0.0215 +1752621300000,3328.415,3328.995,3328.285,3328.355,0.0164 +1752621600000,3328.305,3330.045,3328.305,3329.975,0.0319 +1752621900000,3329.975,3330.025,3328.765,3328.765,0.0166 +1752622200000,3328.805,3330.175,3328.615,3330.025,0.0215 +1752622500000,3329.985,3331.305,3329.848,3330.025,0.03 +1752622800000,3329.985,3330.348,3329.365,3329.548,0.0165 +1752623100000,3329.448,3330.948,3329.448,3330.548,0.0213 +1752623400000,3330.648,3330.925,3330.325,3330.925,0.0179 +1752623700000,3331.035,3331.545,3330.515,3330.798,0.0199 +1752624000000,3330.825,3331.348,3329.548,3329.765,0.0927 +1752624300000,3329.815,3330.748,3329.398,3329.898,0.0444 +1752624600000,3329.998,3329.998,3328.765,3329.185,0.0534 +1752624900000,3329.255,3331.198,3329.155,3330.158,0.0489 +1752625200000,3330.158,3331.248,3329.865,3331.148,0.0535 +1752625500000,3331.148,3331.548,3330.175,3331.048,0.0544 +1752625800000,3330.935,3332.248,3330.745,3331.148,0.0628 +1752626100000,3331.048,3332.335,3330.105,3331.905,0.1 +1752626400000,3331.898,3332.475,3331.398,3331.505,0.0684 +1752626700000,3331.535,3332.285,3329.748,3330.055,0.1313 +1752627000000,3330.135,3331.835,3330.105,3331.055,0.0491 +1752627300000,3331.095,3331.185,3329.615,3330.265,0.0496 +1752627600000,3330.295,3331.095,3328.795,3328.795,0.1109 +1752627900000,3328.765,3330.325,3328.665,3330.195,0.0947 +1752628200000,3330.165,3331.675,3329.365,3331.615,0.1142 +1752628500000,3331.695,3333.565,3330.865,3332.785,0.0847 +1752628800000,3332.848,3333.815,3332.735,3332.985,0.055 +1752629100000,3333.015,3334.085,3331.795,3332.785,0.0867 +1752629400000,3332.755,3334.625,3331.865,3332.495,0.0687 +1752629700000,3332.545,3334.845,3331.945,3333.865,0.083 +1752630000000,3333.835,3333.875,3330.815,3331.075,0.1096 +1752630300000,3331.135,3331.305,3329.665,3330.598,0.0614 +1752630600000,3330.598,3332.415,3330.475,3332.055,0.0492 +1752630900000,3331.885,3332.215,3330.365,3330.675,0.0481 +1752631200000,3330.905,3331.305,3329.065,3329.375,0.081 +1752631500000,3329.355,3329.495,3327.725,3327.885,0.1074 +1752631800000,3327.885,3328.775,3327.598,3328.598,0.0693 +1752632100000,3328.598,3328.798,3328.098,3328.798,0.0332 +1752632400000,3328.798,3329.015,3328.345,3328.648,0.0414 +1752632700000,3328.535,3329.075,3328.348,3328.725,0.0868 +1752633000000,3328.725,3330.115,3328.505,3329.255,0.1498 +1752633300000,3329.275,3329.975,3328.975,3329.335,0.0745 +1752633600000,3329.355,3329.635,3327.175,3328.035,0.0698 +1752633900000,3328.055,3328.485,3327.095,3327.095,0.0742 +1752634200000,3327.095,3327.545,3325.065,3325.185,0.1221 +1752634500000,3325.125,3326.135,3324.865,3325.995,0.0661 +1752634800000,3325.995,3329.125,3325.695,3329.015,0.067 +1752635100000,3329.065,3330.235,3327.455,3327.555,0.1037 +1752635400000,3327.725,3328.365,3327.548,3328.035,0.0428 +1752635700000,3328.005,3329.535,3327.935,3329.455,0.0632 +1752636000000,3329.455,3331.725,3329.275,3331.475,0.0563 +1752636300000,3331.515,3332.855,3331.385,3332.465,0.0893 +1752636600000,3332.498,3334.245,3332.398,3333.355,0.0771 +1752636900000,3333.315,3334.595,3333.315,3334.035,0.0816 +1752637200000,3334.035,3334.405,3333.465,3333.925,0.0503 +1752637500000,3333.955,3334.915,3333.345,3333.605,0.0571 +1752637800000,3333.585,3334.775,3333.585,3334.405,0.0324 +1752638100000,3334.425,3334.505,3333.745,3334.155,0.0344 +1752638400000,3334.205,3334.675,3333.835,3334.605,0.0265 +1752638700000,3334.585,3334.865,3333.225,3333.745,0.0543 +1752639000000,3333.715,3333.848,3333.048,3333.645,0.0887 +1752639300000,3333.645,3334.675,3333.435,3333.595,0.0426 +1752639600000,3333.575,3333.755,3332.625,3333.025,0.0572 +1752639900000,3333.085,3334.905,3333.035,3334.875,0.053 +1752640200000,3335.055,3337.768,3334.808,3336.888,0.1465 +1752640500000,3336.805,3337.235,3336.195,3337.045,0.0966 +1752640800000,3337.065,3337.305,3335.895,3336.245,0.0813 +1752641100000,3336.248,3337.228,3335.778,3337.178,0.0635 +1752641400000,3337.208,3337.668,3336.395,3337.488,0.0609 +1752641700000,3337.488,3338.358,3337.305,3338.005,0.0533 +1752642000000,3337.988,3339.035,3337.555,3337.748,0.1285 +1752642300000,3337.648,3338.705,3336.948,3338.585,0.0605 +1752642600000,3338.565,3338.845,3338.145,3338.598,0.0558 +1752642900000,3338.545,3338.695,3338.105,3338.395,0.0385 +1752643200000,3338.455,3339.255,3338.445,3339.075,0.0467 +1752643500000,3339.095,3339.435,3338.535,3339.145,0.0398 +1752643800000,3339.095,3339.695,3338.435,3338.785,0.0982 +1752644100000,3338.755,3338.845,3336.705,3337.135,0.1698 +1752644400000,3337.125,3337.548,3336.225,3336.895,0.1652 +1752644700000,3336.895,3336.948,3335.448,3336.675,0.1303 +1752645000000,3336.648,3338.645,3336.648,3338.515,0.1131 +1752645300000,3338.548,3338.695,3337.395,3337.848,0.1662 +1752645600000,3337.848,3339.585,3337.475,3339.175,0.0727 +1752645900000,3339.155,3341.275,3339.075,3341.065,0.0795 +1752646200000,3341.065,3341.225,3339.965,3340.435,0.0553 +1752646500000,3340.455,3341.525,3339.995,3340.205,0.0562 +1752646800000,3340.265,3341.685,3339.985,3341.455,0.0834 +1752647100000,3341.475,3341.865,3339.795,3339.795,0.1762 +1752647400000,3339.775,3341.485,3339.445,3341.085,0.0664 +1752647700000,3341.055,3341.225,3339.615,3339.805,0.0725 +1752648000000,3339.765,3340.505,3339.545,3340.245,0.0638 +1752648300000,3340.218,3340.675,3338.988,3338.998,0.0693 +1752648600000,3338.998,3340.125,3338.585,3338.905,0.0518 +1752648900000,3338.915,3340.015,3338.625,3339.015,0.1752 +1752649200000,3338.959,3339.605,3338.015,3338.115,0.2603 +1752649500000,3338.055,3339.195,3337.355,3337.525,0.2049 +1752649800000,3337.525,3338.135,3336.825,3337.585,0.1873 +1752650100000,3337.525,3339.935,3337.505,3339.895,0.1568 +1752650400000,3339.885,3339.975,3338.535,3339.645,0.1568 +1752650700000,3339.575,3339.585,3337.425,3337.905,0.1567 +1752651000000,3337.865,3338.898,3337.305,3338.398,0.1863 +1752651300000,3338.345,3338.645,3337.498,3337.745,0.1039 +1752651600000,3337.898,3337.955,3336.198,3336.345,0.1665 +1752651900000,3336.315,3337.325,3335.835,3337.055,0.1143 +1752652200000,3337.055,3338.005,3336.615,3337.095,0.1184 +1752652500000,3337.155,3338.125,3336.295,3337.705,0.1813 +1752652800000,3337.885,3340.295,3337.625,3340.165,0.3269 +1752653100000,3340.255,3340.415,3339.535,3339.755,0.1445 +1752653400000,3339.745,3342.215,3339.485,3339.995,0.1693 +1752653700000,3339.995,3340.255,3339.035,3339.815,0.0819 +1752654000000,3339.815,3340.305,3338.885,3339.855,0.0479 +1752654300000,3339.885,3340.665,3339.885,3340.355,0.0276 +1752654600000,3340.375,3340.685,3339.445,3339.515,0.033 +1752654900000,3339.505,3340.085,3339.375,3339.825,0.0318 +1752655200000,3339.795,3341.145,3339.485,3341.025,0.0378 +1752655500000,3341.055,3341.955,3340.058,3341.805,0.0904 +1752655800000,3341.845,3342.395,3341.485,3342.055,0.0679 +1752656100000,3342.055,3342.495,3341.655,3341.805,0.0717 +1752656400000,3341.735,3342.455,3341.305,3341.885,0.0769 +1752656700000,3341.865,3342.775,3341.025,3341.055,0.0639 +1752657000000,3341.105,3341.435,3339.825,3340.195,0.0531 +1752657300000,3340.175,3340.425,3339.145,3340.005,0.0456 +1752657600000,3339.985,3340.775,3339.785,3340.775,0.0247 +1752657900000,3340.775,3341.425,3338.798,3339.115,0.1086 +1752658200000,3339.145,3340.445,3339.145,3339.275,0.0466 +1752658500000,3339.225,3340.948,3339.125,3339.858,0.0459 +1752658800000,3339.955,3341.195,3339.955,3341.135,0.0523 +1752659100000,3341.195,3341.645,3340.515,3340.585,0.0518 +1752659400000,3340.725,3341.135,3340.405,3340.545,0.0429 +1752659700000,3340.655,3341.585,3339.575,3339.825,0.067 +1752660000000,3339.785,3339.945,3339.295,3339.425,0.0323 +1752660300000,3339.385,3340.265,3337.735,3338.335,0.097 +1752660600000,3338.345,3338.875,3337.705,3337.895,0.0811 +1752660900000,3337.765,3338.135,3336.945,3336.985,0.0566 +1752661200000,3337.015,3337.895,3336.715,3337.885,0.0548 +1752661500000,3337.995,3338.805,3337.855,3338.415,0.0466 +1752661800000,3338.645,3339.215,3338.295,3338.875,0.0692 +1752662100000,3338.925,3338.985,3338.158,3338.405,0.057 +1752662400000,3338.375,3338.975,3337.565,3337.815,0.0676 +1752662700000,3337.859,3337.875,3336.835,3336.835,0.0244 +1752663000000,3336.875,3338.648,3336.345,3337.655,0.0444 +1752663300000,3337.705,3337.935,3333.898,3334.695,0.1174 +1752663600000,3334.605,3335.835,3334.295,3334.565,0.0959 +1752663900000,3334.585,3336.365,3334.235,3335.805,0.0431 +1752664200000,3335.795,3336.155,3334.435,3335.935,0.0618 +1752664500000,3335.935,3337.165,3334.505,3334.535,0.0621 +1752664800000,3334.485,3334.615,3333.585,3333.775,0.0466 +1752665100000,3333.805,3335.848,3333.805,3335.775,0.0308 +1752665400000,3335.848,3337.048,3335.789,3336.325,0.0525 +1752665700000,3336.275,3336.299,3334.945,3335.355,0.067 +1752666000000,3335.325,3338.035,3335.275,3338.025,0.0936 +1752666300000,3337.985,3339.385,3336.039,3338.615,0.1291 +1752666600000,3338.655,3339.885,3338.335,3339.885,0.0477 +1752666900000,3339.825,3339.935,3338.605,3339.105,0.0489 +1752667200000,3339.085,3339.545,3337.255,3337.519,0.0463 +1752667500000,3337.455,3340.805,3337.215,3338.545,0.1688 +1752667800000,3338.448,3338.655,3337.885,3338.215,0.0564 +1752668100000,3338.195,3338.195,3333.925,3334.825,0.1393 +1752668400000,3334.875,3336.895,3334.715,3335.998,0.1657 +1752668700000,3335.998,3336.088,3332.895,3333.738,0.1004 +1752669000000,3333.035,3338.448,3331.905,3336.848,0.2658 +1752669300000,3336.825,3336.848,3333.805,3334.665,0.1736 +1752669600000,3334.665,3337.645,3333.595,3333.895,0.2407 +1752669900000,3333.865,3333.929,3330.749,3331.029,0.1735 +1752670200000,3330.948,3335.255,3330.848,3334.599,0.1643 +1752670500000,3334.598,3334.748,3332.449,3334.345,0.1928 +1752670800000,3334.365,3336.499,3333.835,3335.755,0.2215 +1752671100000,3335.725,3336.059,3332.639,3333.769,0.151 +1752671400000,3333.725,3334.889,3332.665,3334.159,0.166 +1752671700000,3334.179,3339.275,3333.635,3339.075,0.1523 +1752672000000,3339.075,3339.265,3336.725,3338.495,0.1193 +1752672300000,3338.465,3338.625,3334.535,3334.555,0.0963 +1752672600000,3334.469,3334.589,3330.119,3330.208,0.2871 +1752672900000,3330.198,3330.199,3326.658,3328.275,0.3551 +1752673200000,3328.275,3331.105,3326.398,3326.889,0.3307 +1752673500000,3326.889,3326.919,3322.899,3324.015,0.3255 +1752673800000,3324.035,3325.895,3321.819,3323.029,0.3153 +1752674100000,3323.089,3326.849,3322.529,3326.648,0.3051 +1752674400000,3326.559,3326.789,3322.745,3325.935,0.2729 +1752674700000,3325.935,3327.905,3324.085,3324.625,0.2627 +1752675000000,3324.575,3326.998,3324.085,3325.885,0.1836 +1752675300000,3325.865,3326.055,3321.299,3323.345,0.2561 +1752675600000,3323.375,3328.825,3322.699,3328.149,0.2232 +1752675900000,3328.148,3329.125,3324.945,3324.995,0.2365 +1752676200000,3324.945,3324.945,3319.499,3321.675,0.3017 +1752676500000,3321.765,3325.865,3321.235,3324.635,0.2276 +1752676800000,3324.655,3325.685,3322.135,3325.185,0.2155 +1752677100000,3325.055,3328.135,3324.055,3327.119,0.1762 +1752677400000,3327.175,3335.835,3323.825,3335.295,0.3044 +1752677700000,3335.235,3342.359,3329.879,3337.819,0.6094 +1752678000000,3337.819,3345.259,3336.959,3344.879,0.5321 +1752678300000,3344.879,3353.775,3344.799,3351.128,0.6368 +1752678600000,3351.128,3353.865,3347.615,3348.398,0.4857 +1752678900000,3348.445,3369.898,3346.645,3369.028,1.0378 +1752679200000,3369.028,3370.998,3364.785,3367.448,1.0923 +1752679500000,3367.409,3370.248,3362.329,3363.048,0.605 +1752679800000,3362.965,3377.185,3362.965,3373.615,0.5831 +1752680100000,3373.619,3373.759,3364.475,3367.798,0.6206 +1752680400000,3368.005,3370.615,3357.105,3360.115,0.6082 +1752680700000,3359.965,3362.195,3354.825,3358.675,0.4746 +1752681000000,3358.835,3366.075,3357.095,3357.395,0.4227 +1752681300000,3357.405,3360.115,3335.225,3343.148,0.7027 +1752681600000,3343.245,3344.525,3338.748,3342.395,0.4574 +1752681900000,3342.335,3349.985,3342.198,3348.735,0.4157 +1752682200000,3348.735,3354.805,3348.195,3354.015,0.3775 +1752682500000,3353.948,3353.948,3347.325,3349.148,0.4875 +1752682800000,3349.148,3351.135,3346.459,3350.515,0.8031 +1752683100000,3350.495,3353.209,3350.495,3351.898,0.6381 +1752683400000,3351.898,3353.198,3350.898,3351.448,0.3212 +1752683700000,3351.365,3351.548,3348.225,3349.575,0.4348 +1752684000000,3349.575,3351.985,3349.365,3351.005,0.5231 +1752684300000,3351.005,3354.575,3350.885,3352.945,0.5526 +1752684600000,3352.748,3353.455,3349.315,3349.875,0.5065 +1752684900000,3349.748,3350.855,3348.015,3348.798,0.3614 +1752685200000,3348.835,3350.475,3348.505,3350.285,0.3615 +1752685500000,3350.295,3353.485,3348.675,3353.275,0.2831 +1752685800000,3353.148,3353.275,3350.905,3351.015,0.3348 +1752686100000,3351.015,3352.195,3350.435,3351.398,0.2306 +1752686400000,3351.398,3352.825,3350.498,3351.598,0.1736 +1752686700000,3351.598,3353.865,3350.915,3351.425,0.2288 +1752687000000,3351.755,3353.015,3350.048,3351.398,0.2026 +1752687300000,3351.355,3354.798,3351.048,3354.298,0.15 +1752687600000,3354.195,3355.348,3353.198,3354.615,0.1815 +1752687900000,3354.735,3357.098,3354.148,3356.198,0.1407 +1752688200000,3356.145,3356.205,3353.538,3354.798,0.1727 +1752688500000,3354.898,3354.898,3353.655,3354.485,0.1697 +1752688800000,3354.485,3356.398,3353.995,3354.555,0.1745 +1752689100000,3354.455,3357.175,3354.315,3355.528,0.2637 +1752689400000,3355.495,3356.398,3355.198,3355.698,0.137 +1752689700000,3355.698,3356.598,3355.398,3355.685,0.1629 +1752690000000,3355.645,3355.755,3353.235,3354.255,0.3331 +1752690300000,3354.185,3354.345,3352.385,3353.205,0.2534 +1752690600000,3353.225,3354.215,3352.848,3353.748,0.1852 +1752690900000,3353.748,3353.749,3352.715,3353.039,0.207 +1752691200000,3353.025,3353.285,3352.195,3352.825,0.2562 +1752691500000,3352.825,3352.975,3351.518,3352.055,0.2864 +1752691800000,3352.015,3352.725,3351.545,3351.598,0.2011 +1752692100000,3351.698,3351.815,3348.835,3350.095,0.3436 +1752692400000,3350.048,3350.395,3348.398,3348.698,0.2013 +1752692700000,3348.655,3349.498,3346.975,3347.595,0.1986 +1752693000000,3347.555,3348.115,3346.985,3347.605,0.2982 +1752693300000,3347.765,3348.395,3347.048,3348.085,0.355 +1752693600000,3348.048,3348.048,3346.198,3346.548,0.3002 +1752693900000,3346.748,3347.505,3346.298,3347.148,0.1813 +1752694200000,3347.095,3347.948,3346.055,3347.155,0.3007 +1752694500000,3347.148,3347.785,3345.798,3346.148,0.2479 +1752694800000,3346.185,3347.298,3346.148,3346.648,0.2227 +1752695100000,3346.655,3347.805,3346.548,3346.685,0.2829 +1752695400000,3346.685,3347.815,3346.575,3347.148,0.3186 +1752695700000,3347.065,3347.949,3346.615,3346.855,0.3891 +1752696000000,3346.849,3347.698,3346.849,3347.195,0.0742 +1752696300000,3347.145,3347.955,3346.935,3347.235,0.0717 +1752696600000,3347.215,3348.685,3346.885,3348.685,0.0779 +1752696900000,3348.598,3349.198,3348.298,3348.798,0.0574 +1752697200000,3348.895,3348.998,3348.198,3348.475,0.0402 +1752697500000,3348.475,3348.475,3347.938,3348.105,0.0319 +1752697800000,3348.105,3348.105,3346.498,3346.498,0.0477 +1752698100000,3346.498,3346.948,3345.948,3346.948,0.0854 +1752698400000,3346.948,3347.615,3346.648,3347.035,0.079 +1752698700000,3347.265,3348.225,3346.955,3347.535,0.0533 +1752699000000,3347.529,3347.815,3346.748,3346.765,0.0391 +1752699300000,3346.815,3347.355,3345.985,3346.045,0.0598 +1752703200000,3347.298,3351.348,3347.298,3350.398,0.1051 +1752703500000,3350.498,3350.498,3348.228,3349.098,0.0377 +1752703800000,3348.998,3350.848,3348.498,3350.848,0.0359 +1752704100000,3350.689,3352.025,3350.398,3351.598,0.0718 +1752704400000,3351.598,3351.598,3349.548,3350.548,0.0463 +1752704700000,3350.548,3351.535,3350.065,3351.275,0.0234 +1752705000000,3351.195,3351.435,3350.495,3350.845,0.014 +1752705300000,3350.835,3350.835,3349.398,3349.448,0.0207 +1752705600000,3349.515,3349.705,3348.188,3348.228,0.0279 +1752705900000,3348.268,3349.048,3348.058,3348.798,0.0314 +1752706200000,3348.715,3348.998,3348.305,3348.898,0.0121 +1752706500000,3348.898,3349.198,3348.398,3349.198,0.0423 +1752706800000,3349.105,3349.938,3348.838,3348.948,0.0236 +1752707100000,3349.048,3349.048,3348.048,3348.798,0.0178 +1752707400000,3348.698,3348.898,3348.398,3348.898,0.0141 +1752707700000,3348.835,3348.998,3348.198,3348.698,0.0177 +1752708000000,3348.615,3348.615,3348.015,3348.175,0.0138 +1752708300000,3348.085,3348.385,3347.755,3347.825,0.0185 +1752708600000,3347.795,3348.495,3347.605,3347.695,0.0173 +1752708900000,3347.695,3347.835,3346.365,3347.005,0.0275 +1752709200000,3347.025,3347.025,3345.625,3346.095,0.0293 +1752709500000,3346.165,3346.775,3345.425,3345.685,0.0305 +1752709800000,3345.715,3346.195,3345.125,3346.075,0.0338 +1752710100000,3346.045,3346.605,3345.825,3346.275,0.0322 +1752710400000,3346.248,3347.165,3343.955,3345.575,0.0774 +1752710700000,3345.615,3345.865,3344.665,3345.285,0.0628 +1752711000000,3345.295,3345.455,3342.948,3343.865,0.0528 +1752711300000,3343.805,3344.385,3342.775,3344.385,0.0438 +1752711600000,3344.355,3344.715,3343.655,3344.565,0.0353 +1752711900000,3344.585,3344.805,3343.985,3344.048,0.0428 +1752712200000,3344.048,3344.605,3343.745,3343.995,0.0467 +1752712500000,3344.025,3344.305,3341.848,3343.298,0.0767 +1752712800000,3343.298,3343.898,3341.348,3341.698,0.0637 +1752713100000,3341.748,3341.848,3339.495,3340.648,0.0618 +1752713400000,3340.648,3341.445,3339.925,3340.898,0.0774 +1752713700000,3340.885,3341.048,3340.105,3340.555,0.0793 +1752714000000,3340.515,3341.925,3338.498,3339.748,0.2255 +1752714300000,3339.655,3340.048,3337.275,3338.048,0.1159 +1752714600000,3337.859,3341.098,3337.548,3340.575,0.0892 +1752714900000,3340.505,3341.448,3338.798,3340.248,0.0955 +1752715200000,3339.945,3340.798,3339.298,3340.148,0.0698 +1752715500000,3340.148,3341.155,3339.048,3340.548,0.0632 +1752715800000,3340.748,3341.298,3336.995,3337.825,0.1302 +1752716100000,3337.795,3340.848,3337.535,3340.848,0.1801 +1752716400000,3340.775,3341.348,3339.725,3341.055,0.2033 +1752716700000,3341.055,3343.305,3341.055,3342.155,0.1435 +1752717000000,3342.065,3343.495,3341.965,3342.665,0.0633 +1752717300000,3342.685,3344.335,3342.585,3343.815,0.0572 +1752717600000,3343.798,3344.475,3343.095,3343.925,0.0622 +1752717900000,3343.905,3343.985,3341.875,3342.375,0.1435 +1752718200000,3342.355,3342.405,3339.975,3340.275,0.1448 +1752718500000,3340.225,3340.848,3339.448,3339.848,0.1093 +1752718800000,3339.848,3340.298,3339.045,3339.898,0.0457 +1752719100000,3339.665,3339.998,3338.998,3339.598,0.0362 +1752719400000,3339.598,3341.348,3339.098,3340.498,0.0677 +1752719700000,3340.498,3340.775,3339.165,3339.595,0.0702 +1752720000000,3339.625,3340.085,3337.455,3338.915,0.1581 +1752720300000,3338.905,3339.775,3338.225,3339.365,0.1127 +1752720600000,3339.345,3340.515,3339.265,3340.425,0.1201 +1752720900000,3340.465,3341.915,3339.945,3341.095,0.0994 +1752721200000,3341.185,3342.005,3341.115,3341.198,0.1138 +1752721500000,3341.125,3341.305,3338.348,3338.355,0.0461 +1752721800000,3338.348,3339.035,3337.698,3338.048,0.0824 +1752722100000,3338.035,3338.298,3336.148,3338.285,0.0836 +1752722400000,3338.225,3338.935,3337.948,3338.348,0.059 +1752722700000,3338.228,3339.225,3337.835,3339.098,0.052 +1752723000000,3339.095,3340.095,3339.095,3340.075,0.0547 +1752723300000,3340.105,3340.798,3339.448,3340.275,0.1123 +1752723600000,3340.348,3341.665,3340.235,3341.195,0.0452 +1752723900000,3341.205,3341.995,3340.305,3341.585,0.0509 +1752724200000,3341.595,3342.195,3341.225,3341.475,0.0307 +1752724500000,3341.525,3341.855,3340.525,3341.305,0.0391 +1752724800000,3341.285,3341.548,3339.545,3339.975,0.0566 +1752725100000,3339.985,3340.405,3338.925,3338.998,0.1172 +1752725400000,3338.935,3339.195,3338.165,3338.975,0.0432 +1752725700000,3338.945,3339.735,3338.405,3339.695,0.0461 +1752726000000,3339.665,3340.145,3339.025,3340.075,0.0184 +1752726300000,3340.045,3340.965,3339.765,3340.945,0.029 +1752726600000,3340.998,3341.765,3340.845,3341.375,0.0245 +1752726900000,3341.385,3343.715,3341.335,3343.648,0.0301 +1752727200000,3343.665,3344.548,3342.098,3342.498,0.0755 +1752727500000,3342.498,3342.498,3341.298,3341.355,0.0754 +1752727800000,3341.345,3342.498,3341.298,3342.498,0.0522 +1752728100000,3342.498,3342.515,3341.798,3342.498,0.0251 +1752728400000,3342.498,3342.715,3341.425,3341.435,0.0335 +1752728700000,3341.405,3342.265,3340.895,3341.005,0.0304 +1752729000000,3340.985,3340.985,3339.945,3340.095,0.0382 +1752729300000,3340.045,3340.798,3338.898,3338.898,0.1212 +1752729600000,3338.898,3339.745,3338.458,3339.648,0.0623 +1752729900000,3339.548,3340.315,3339.125,3340.315,0.0602 +1752730200000,3340.285,3341.008,3338.335,3338.415,0.1193 +1752730500000,3338.498,3338.498,3336.665,3337.355,0.0911 +1752730800000,3337.315,3337.925,3336.375,3336.895,0.0674 +1752731100000,3336.845,3337.835,3335.695,3336.865,0.0732 +1752731400000,3336.855,3338.415,3336.765,3337.425,0.046 +1752731700000,3337.395,3339.485,3337.085,3339.225,0.0549 +1752732000000,3339.245,3339.625,3336.985,3337.255,0.1062 +1752732300000,3337.255,3337.255,3335.198,3335.365,0.1187 +1752732600000,3335.335,3335.425,3331.495,3332.885,0.0913 +1752732900000,3332.885,3334.725,3332.285,3333.135,0.1206 +1752733200000,3333.105,3333.535,3329.868,3330.175,0.1386 +1752733500000,3330.175,3331.148,3329.525,3329.925,0.0739 +1752733800000,3329.898,3330.898,3328.755,3329.525,0.1129 +1752734100000,3329.685,3330.748,3328.648,3330.748,0.0617 +1752734400000,3330.755,3330.755,3327.988,3328.995,0.0762 +1752734700000,3329.045,3332.905,3328.965,3332.665,0.0805 +1752735000000,3332.685,3335.335,3332.685,3334.385,0.1008 +1752735300000,3334.415,3336.315,3333.855,3335.215,0.109 +1752735600000,3335.245,3335.995,3334.105,3335.125,0.1157 +1752735900000,3335.125,3335.845,3331.995,3335.435,0.11 +1752736200000,3335.405,3335.595,3333.565,3333.805,0.0659 +1752736500000,3333.779,3333.779,3329.925,3330.475,0.1038 +1752736800000,3330.455,3330.798,3327.675,3328.195,0.1291 +1752737100000,3328.145,3329.535,3327.775,3329.415,0.0714 +1752737400000,3329.445,3329.585,3328.348,3329.198,0.0491 +1752737700000,3329.298,3329.755,3328.255,3329.205,0.0626 +1752738000000,3329.215,3329.848,3327.665,3327.765,0.0534 +1752738300000,3327.745,3329.195,3325.905,3325.905,0.0982 +1752738600000,3325.985,3326.905,3325.015,3326.735,0.091 +1752738900000,3326.715,3326.715,3324.955,3325.635,0.0781 +1752739200000,3325.665,3327.665,3325.365,3327.545,0.0827 +1752739500000,3327.525,3327.855,3327.015,3327.345,0.0466 +1752739800000,3327.355,3329.435,3327.075,3329.065,0.0477 +1752740100000,3329.425,3329.595,3328.845,3329.345,0.0514 +1752740400000,3329.435,3331.225,3329.435,3330.465,0.0557 +1752740700000,3330.495,3330.985,3329.865,3330.895,0.0466 +1752741000000,3330.835,3331.575,3330.445,3331.135,0.0435 +1752741300000,3331.105,3331.895,3330.505,3331.035,0.069 +1752741600000,3331.005,3331.685,3329.925,3330.265,0.0658 +1752741900000,3330.335,3331.415,3330.195,3331.275,0.0579 +1752742200000,3331.255,3331.605,3330.335,3330.745,0.089 +1752742500000,3330.685,3330.835,3328.075,3328.605,0.1017 +1752742800000,3328.565,3330.229,3328.135,3329.835,0.0629 +1752743100000,3329.805,3330.215,3327.845,3327.855,0.0667 +1752743400000,3327.895,3328.475,3327.295,3328.095,0.0688 +1752743700000,3328.125,3330.485,3328.048,3330.485,0.0627 +1752744000000,3330.565,3332.255,3330.505,3331.875,0.08 +1752744300000,3331.948,3332.005,3329.685,3329.855,0.0801 +1752744600000,3329.845,3330.305,3328.625,3328.715,0.0921 +1752744900000,3328.735,3329.175,3328.045,3328.105,0.0609 +1752745200000,3328.095,3328.595,3327.535,3328.385,0.0586 +1752745500000,3328.355,3328.665,3326.415,3326.485,0.0694 +1752745800000,3326.325,3326.615,3324.705,3325.605,0.1025 +1752746100000,3325.575,3326.005,3324.495,3325.415,0.0863 +1752746400000,3325.415,3328.005,3325.315,3326.345,0.0838 +1752746700000,3326.335,3327.435,3325.575,3326.698,0.0718 +1752747000000,3326.798,3327.215,3326.465,3327.025,0.0541 +1752747300000,3327.025,3327.645,3325.155,3327.325,0.0713 +1752747600000,3327.245,3327.675,3326.279,3327.285,0.0493 +1752747900000,3327.315,3328.685,3327.045,3328.615,0.0783 +1752748200000,3328.698,3330.169,3328.575,3329.555,0.1117 +1752748500000,3329.585,3330.775,3329.405,3330.535,0.1292 +1752748800000,3330.545,3330.925,3330.175,3330.875,0.0762 +1752749100000,3330.845,3330.885,3329.165,3329.695,0.0524 +1752749400000,3329.625,3330.215,3327.345,3327.675,0.0793 +1752749700000,3327.645,3327.785,3324.765,3325.645,0.1124 +1752750000000,3325.598,3326.455,3322.859,3325.965,0.1382 +1752750300000,3325.985,3328.298,3325.398,3327.798,0.1061 +1752750600000,3327.735,3327.998,3326.198,3327.715,0.0776 +1752750900000,3327.698,3328.135,3326.385,3327.305,0.0642 +1752751200000,3327.355,3327.355,3324.798,3324.898,0.0967 +1752751500000,3324.915,3326.305,3324.898,3326.285,0.0408 +1752751800000,3326.285,3326.285,3324.895,3325.155,0.0539 +1752752100000,3325.135,3325.445,3324.405,3325.098,0.0564 +1752752400000,3325.098,3325.298,3323.798,3324.945,0.0621 +1752752700000,3324.925,3325.898,3323.198,3323.998,0.092 +1752753000000,3323.998,3324.645,3322.098,3324.298,0.1088 +1752753300000,3324.305,3325.375,3323.198,3323.998,0.1037 +1752753600000,3324.005,3325.235,3322.319,3323.925,0.0953 +1752753900000,3323.898,3324.365,3321.955,3322.335,0.0967 +1752754200000,3322.398,3325.825,3322.398,3325.225,0.0818 +1752754500000,3325.198,3325.245,3322.965,3324.385,0.1 +1752754800000,3324.605,3327.635,3323.855,3327.345,0.1581 +1752755100000,3327.165,3328.365,3325.815,3325.815,0.0878 +1752755400000,3325.865,3326.685,3312.248,3317.715,0.5819 +1752755700000,3317.735,3319.205,3314.919,3317.325,0.2358 +1752756000000,3317.305,3317.365,3312.725,3312.725,0.2435 +1752756300000,3312.745,3315.115,3311.035,3314.495,0.3436 +1752756600000,3314.365,3314.398,3309.898,3311.478,0.4129 +1752756900000,3311.448,3314.915,3309.575,3312.945,0.4571 +1752757200000,3312.935,3314.619,3310.815,3312.035,0.5154 +1752757500000,3312.015,3315.845,3311.985,3314.885,0.2846 +1752757800000,3314.745,3316.995,3312.335,3316.625,0.2913 +1752758100000,3316.598,3318.905,3316.485,3318.165,0.251 +1752758400000,3318.125,3319.175,3315.825,3315.855,0.1849 +1752758700000,3315.855,3317.785,3313.885,3317.495,0.2692 +1752759000000,3317.375,3317.915,3313.398,3314.198,0.6201 +1752759300000,3314.195,3320.425,3313.998,3317.685,0.332 +1752759600000,3317.705,3318.065,3314.648,3315.435,0.3283 +1752759900000,3315.435,3317.595,3315.005,3316.265,0.2412 +1752760200000,3316.265,3320.298,3316.155,3319.145,0.3302 +1752760500000,3319.105,3321.625,3318.545,3318.898,0.2016 +1752760800000,3318.898,3320.898,3318.035,3319.495,0.3698 +1752761100000,3319.489,3323.305,3319.295,3322.545,0.2564 +1752761400000,3322.575,3325.245,3322.505,3324.365,0.2185 +1752761700000,3324.395,3328.425,3324.275,3328.195,0.2235 +1752762000000,3328.065,3329.248,3325.955,3327.195,0.191 +1752762300000,3327.165,3330.025,3326.715,3330.025,0.1678 +1752762600000,3330.025,3332.795,3329.485,3331.379,0.1876 +1752762900000,3331.405,3333.539,3330.125,3332.555,0.2268 +1752763200000,3332.505,3334.115,3331.875,3332.605,0.185 +1752763500000,3332.605,3333.175,3330.645,3332.885,0.1861 +1752763800000,3332.925,3334.495,3332.305,3333.495,0.2121 +1752764100000,3333.548,3335.025,3333.145,3333.935,0.2369 +1752764400000,3333.965,3335.845,3333.639,3334.425,0.1836 +1752764700000,3334.609,3334.895,3331.675,3332.185,0.1652 +1752765000000,3332.215,3334.475,3332.058,3333.178,0.1648 +1752765300000,3333.178,3333.498,3331.005,3333.498,0.1572 +1752765600000,3333.509,3334.715,3332.739,3334.715,0.1661 +1752765900000,3334.705,3337.998,3334.198,3336.868,0.1625 +1752766200000,3336.885,3337.698,3335.348,3337.185,0.1443 +1752766500000,3337.255,3337.445,3334.988,3336.598,0.1341 +1752766800000,3336.598,3337.198,3335.948,3336.718,0.1153 +1752767100000,3336.715,3337.235,3336.255,3336.879,0.1138 +1752767400000,3336.885,3338.248,3336.755,3337.545,0.127 +1752767700000,3337.548,3337.728,3335.939,3336.605,0.1308 +1752768000000,3336.605,3336.955,3335.605,3335.815,0.1085 +1752768300000,3335.815,3336.795,3335.535,3336.525,0.0776 +1752768600000,3336.555,3337.095,3336.255,3336.965,0.0503 +1752768900000,3336.755,3336.819,3335.275,3336.375,0.0666 +1752769200000,3336.375,3338.665,3336.375,3338.598,0.0716 +1752769500000,3338.615,3338.865,3337.909,3338.629,0.0648 +1752769800000,3338.605,3339.289,3338.129,3338.315,0.1103 +1752770100000,3338.335,3338.529,3336.605,3336.705,0.0874 +1752770400000,3336.685,3338.845,3336.205,3338.655,0.0802 +1752770700000,3338.678,3339.235,3338.019,3339.099,0.1438 +1752771000000,3339.089,3339.799,3338.528,3339.079,0.1498 +1752771300000,3339.129,3339.799,3338.145,3338.599,0.1356 +1752771600000,3338.589,3339.589,3338.479,3338.658,0.1366 +1752771900000,3338.649,3340.289,3338.648,3339.759,0.1582 +1752772200000,3339.759,3339.909,3338.828,3338.828,0.1227 +1752772500000,3338.828,3340.159,3338.828,3340.025,0.0663 +1752772800000,3340.055,3340.415,3339.145,3340.245,0.0878 +1752773100000,3340.205,3340.895,3339.595,3340.065,0.1177 +1752773400000,3340.065,3340.645,3339.015,3339.035,0.0963 +1752773700000,3338.945,3339.005,3336.915,3337.155,0.1073 +1752774000000,3337.155,3337.195,3336.125,3336.689,0.0915 +1752774300000,3336.675,3338.079,3336.448,3337.948,0.0967 +1752774600000,3337.948,3337.948,3336.718,3337.548,0.0963 +1752774900000,3337.548,3337.665,3336.708,3337.255,0.1024 +1752775200000,3337.275,3337.695,3335.675,3336.215,0.1206 +1752775500000,3336.249,3336.999,3335.809,3336.805,0.1114 +1752775800000,3336.805,3336.989,3336.448,3336.579,0.0613 +1752776100000,3336.629,3336.969,3335.979,3336.199,0.0821 +1752776400000,3336.159,3337.119,3335.479,3336.979,0.1141 +1752776700000,3336.999,3337.759,3336.609,3336.849,0.1158 +1752777000000,3336.849,3337.629,3336.679,3337.529,0.084 +1752777300000,3337.539,3338.029,3337.275,3337.759,0.1027 +1752777600000,3337.739,3338.339,3337.519,3338.188,0.0868 +1752777900000,3338.188,3338.799,3337.858,3338.089,0.0778 +1752778200000,3337.949,3338.098,3337.059,3337.798,0.0922 +1752778500000,3337.798,3338.698,3337.698,3338.329,0.0959 +1752778800000,3338.398,3338.755,3337.998,3338.515,0.2038 +1752779100000,3338.505,3339.898,3338.505,3339.308,0.2123 +1752779400000,3339.308,3339.665,3338.998,3339.295,0.2117 +1752779700000,3339.168,3340.005,3339.025,3339.805,0.1712 +1752780000000,3339.805,3339.935,3339.595,3339.925,0.1494 +1752780300000,3339.935,3340.115,3339.108,3339.545,0.1902 +1752780600000,3339.545,3340.235,3339.365,3340.215,0.2035 +1752780900000,3340.248,3340.605,3340.048,3340.268,0.1648 +1752781200000,3340.268,3340.448,3339.705,3340.248,0.2005 +1752781500000,3340.225,3340.548,3339.645,3339.825,0.1398 +1752781800000,3339.805,3340.048,3339.598,3339.808,0.1946 +1752782100000,3339.718,3339.975,3338.048,3339.535,0.2837 +1752782400000,3339.535,3340.148,3339.048,3339.048,0.0463 +1752782700000,3339.148,3339.765,3339.048,3339.248,0.0342 +1752783000000,3339.348,3339.575,3338.748,3338.905,0.0338 +1752783300000,3338.905,3339.548,3338.905,3339.135,0.0376 +1752783600000,3339.155,3339.435,3339.098,3339.215,0.0215 +1752783900000,3339.215,3339.215,3338.655,3338.845,0.0448 +1752784200000,3338.845,3339.175,3338.655,3338.715,0.03 +1752784500000,3338.735,3338.835,3337.775,3337.945,0.0381 +1752784800000,3337.905,3338.215,3337.715,3338.098,0.0323 +1752785100000,3338.115,3338.298,3337.548,3337.705,0.0469 +1752785400000,3337.545,3337.995,3337.205,3337.865,0.0419 +1752785700000,3337.948,3339.148,3337.685,3338.355,0.0467 +1752789600000,3340.725,3341.508,3339.005,3341.358,0.1222 +1752789900000,3341.388,3341.718,3339.525,3340.248,0.0598 +1752790200000,3340.348,3340.348,3339.355,3339.525,0.0212 +1752790500000,3339.495,3339.515,3338.095,3338.915,0.021 +1752790800000,3338.935,3339.445,3337.935,3338.905,0.105 +1752791100000,3338.898,3340.398,3338.898,3339.195,0.0472 +1752791400000,3339.145,3340.525,3338.475,3339.615,0.04 +1752791700000,3339.798,3342.998,3339.715,3342.348,0.0691 +1752792000000,3342.215,3342.848,3340.735,3342.798,0.0647 +1752792300000,3342.595,3343.895,3342.085,3343.315,0.0525 +1752792600000,3343.375,3343.505,3342.565,3342.825,0.0233 +1752792900000,3342.755,3343.748,3342.755,3343.048,0.0318 +1752793200000,3342.955,3343.148,3341.118,3342.898,0.0649 +1752793500000,3342.898,3343.098,3341.898,3342.298,0.0342 +1752793800000,3342.298,3342.695,3341.825,3342.145,0.0134 +1752794100000,3342.115,3342.145,3340.625,3341.585,0.0611 +1752794400000,3341.615,3341.655,3341.045,3341.215,0.0258 +1752794700000,3341.215,3341.855,3340.795,3341.355,0.023 +1752795000000,3341.335,3342.615,3341.085,3342.035,0.0291 +1752795300000,3341.985,3342.075,3341.275,3341.665,0.0161 +1752795600000,3341.665,3341.875,3340.945,3340.945,0.0185 +1752795900000,3340.905,3341.415,3340.575,3341.315,0.0226 +1752796200000,3341.255,3341.305,3339.285,3339.625,0.0755 +1752796500000,3339.725,3340.425,3339.475,3340.055,0.0255 +1752796800000,3340.095,3340.525,3339.205,3339.965,0.0565 +1752797100000,3339.885,3341.248,3339.185,3339.685,0.0508 +1752797400000,3339.715,3340.545,3339.395,3340.545,0.0366 +1752797700000,3340.545,3340.815,3339.695,3340.065,0.0507 +1752798000000,3340.105,3340.398,3338.948,3338.998,0.0568 +1752798300000,3338.995,3339.045,3338.398,3338.875,0.024 +1752798600000,3338.848,3339.148,3337.635,3338.398,0.0276 +1752798900000,3338.445,3339.215,3337.955,3338.898,0.018 +1752799200000,3338.945,3339.248,3338.265,3338.505,0.0198 +1752799500000,3338.535,3339.098,3338.248,3338.798,0.0244 +1752799800000,3338.798,3339.198,3338.398,3338.798,0.0278 +1752800100000,3338.705,3339.985,3338.298,3339.675,0.04 +1752800400000,3339.695,3342.785,3338.118,3338.755,0.2009 +1752800700000,3338.798,3339.635,3336.545,3338.735,0.1135 +1752801000000,3338.735,3339.855,3338.245,3339.255,0.0558 +1752801300000,3339.255,3339.255,3337.245,3337.698,0.0677 +1752801600000,3337.695,3338.695,3336.475,3336.598,0.0631 +1752801900000,3336.598,3337.348,3335.948,3336.448,0.058 +1752802200000,3336.325,3337.948,3335.228,3337.248,0.0721 +1752802500000,3337.248,3337.348,3335.078,3336.098,0.0643 +1752802800000,3335.998,3336.648,3335.198,3336.155,0.0649 +1752803100000,3336.248,3338.098,3336.248,3337.165,0.066 +1752803400000,3337.195,3339.915,3337.195,3337.715,0.0606 +1752803700000,3337.698,3338.525,3337.145,3337.525,0.0506 +1752804000000,3337.505,3339.198,3336.675,3339.198,0.0532 +1752804300000,3339.198,3341.025,3339.085,3340.355,0.0784 +1752804600000,3340.385,3343.655,3340.255,3343.065,0.0929 +1752804900000,3343.348,3343.825,3342.865,3343.265,0.0791 +1752805200000,3343.315,3344.048,3342.998,3343.635,0.0867 +1752805500000,3343.635,3343.835,3342.635,3342.965,0.05 +1752805800000,3342.915,3343.435,3339.898,3340.498,0.0947 +1752806100000,3340.425,3341.298,3340.365,3340.385,0.0477 +1752806400000,3340.498,3341.505,3339.398,3339.455,0.0378 +1752806700000,3339.425,3340.598,3338.315,3338.405,0.0408 +1752807000000,3338.365,3339.048,3337.348,3337.348,0.0479 +1752807300000,3337.285,3338.248,3336.945,3337.498,0.0552 +1752807600000,3337.498,3338.248,3336.805,3337.365,0.0581 +1752807900000,3337.345,3337.945,3336.495,3336.615,0.0413 +1752808200000,3336.605,3336.965,3336.255,3336.365,0.0337 +1752808500000,3336.348,3336.725,3336.095,3336.535,0.0418 +1752808800000,3336.575,3336.575,3335.055,3335.498,0.0403 +1752809100000,3335.435,3335.435,3334.398,3334.925,0.0696 +1752809400000,3334.835,3336.198,3334.065,3334.295,0.0391 +1752809700000,3334.225,3335.748,3333.895,3335.655,0.0328 +1752810000000,3335.655,3336.448,3335.285,3335.835,0.0418 +1752810300000,3335.875,3336.098,3335.635,3336.098,0.0268 +1752810600000,3336.098,3336.415,3335.745,3335.925,0.0449 +1752810900000,3335.805,3335.998,3334.415,3334.415,0.0574 +1752811200000,3334.345,3336.048,3334.298,3335.095,0.0488 +1752811500000,3335.145,3336.305,3335.145,3335.895,0.0295 +1752811800000,3335.915,3336.055,3334.975,3335.355,0.019 +1752812100000,3335.295,3335.765,3335.185,3335.485,0.0195 +1752812400000,3335.525,3336.315,3335.525,3336.085,0.0411 +1752812700000,3336.055,3336.065,3334.385,3334.775,0.0949 +1752813000000,3334.715,3335.075,3333.995,3334.605,0.0482 +1752813300000,3334.635,3334.898,3333.998,3334.498,0.0189 +1752813600000,3334.505,3335.448,3333.898,3334.555,0.029 +1752813900000,3334.505,3336.305,3333.545,3335.845,0.0511 +1752814200000,3335.885,3335.945,3335.545,3335.675,0.0262 +1752814500000,3335.725,3336.875,3335.725,3336.875,0.0287 +1752814800000,3336.835,3338.155,3336.665,3337.835,0.0526 +1752815100000,3337.785,3339.295,3337.775,3338.435,0.0434 +1752815400000,3338.515,3340.015,3338.355,3339.365,0.0439 +1752815700000,3339.275,3339.865,3338.835,3339.265,0.0767 +1752816000000,3339.295,3339.965,3339.035,3339.605,0.0384 +1752816300000,3339.605,3339.735,3337.725,3337.725,0.0529 +1752816600000,3337.698,3338.498,3335.105,3335.355,0.116 +1752816900000,3335.295,3336.695,3335.105,3336.595,0.0565 +1752817200000,3336.595,3337.555,3334.308,3334.315,0.1672 +1752817500000,3334.325,3335.335,3333.555,3334.948,0.1658 +1752817800000,3334.948,3335.548,3334.005,3334.665,0.1147 +1752818100000,3334.625,3334.625,3333.165,3333.265,0.1477 +1752818400000,3333.258,3333.775,3332.065,3332.315,0.0801 +1752818700000,3332.298,3334.085,3331.645,3333.265,0.0966 +1752819000000,3333.255,3337.025,3333.165,3336.875,0.0671 +1752819300000,3336.995,3338.015,3336.555,3337.415,0.0658 +1752819600000,3337.475,3337.655,3336.715,3337.285,0.0496 +1752819900000,3337.315,3338.925,3337.295,3338.775,0.0493 +1752820200000,3338.775,3340.115,3338.048,3338.985,0.0879 +1752820500000,3338.985,3340.655,3338.795,3339.045,0.0947 +1752820800000,3339.048,3339.208,3337.625,3338.385,0.0858 +1752821100000,3338.375,3341.325,3337.955,3340.588,0.1945 +1752821400000,3340.648,3341.398,3339.868,3340.835,0.2287 +1752821700000,3340.835,3342.535,3340.345,3341.935,0.0987 +1752822000000,3341.925,3342.315,3340.485,3342.265,0.1911 +1752822300000,3342.275,3343.895,3342.245,3343.715,0.1349 +1752822600000,3343.715,3344.615,3343.105,3343.715,0.1285 +1752822900000,3343.685,3345.175,3343.575,3344.648,0.1185 +1752823200000,3344.648,3346.185,3344.148,3345.915,0.0777 +1752823500000,3345.995,3346.365,3344.978,3345.218,0.1406 +1752823800000,3345.045,3346.905,3344.045,3346.265,0.1058 +1752824100000,3346.315,3348.245,3346.255,3348.155,0.1281 +1752824400000,3348.155,3349.528,3347.668,3347.685,0.1406 +1752824700000,3347.635,3348.615,3347.335,3348.185,0.0796 +1752825000000,3348.185,3348.948,3347.725,3348.765,0.0524 +1752825300000,3348.785,3349.935,3348.555,3349.655,0.0981 +1752825600000,3349.685,3349.885,3348.288,3349.865,0.2164 +1752825900000,3349.865,3350.185,3347.675,3347.675,0.288 +1752826200000,3347.725,3348.615,3347.065,3347.115,0.1236 +1752826500000,3347.085,3347.435,3346.025,3346.635,0.1354 +1752826800000,3346.675,3347.625,3346.115,3346.895,0.0969 +1752827100000,3346.935,3348.445,3346.645,3348.365,0.1098 +1752827400000,3348.325,3349.665,3348.215,3348.355,0.0743 +1752827700000,3348.355,3348.735,3347.435,3347.685,0.0998 +1752828000000,3347.715,3348.975,3347.385,3348.895,0.1219 +1752828300000,3348.849,3349.135,3347.915,3348.575,0.1251 +1752828600000,3348.548,3348.748,3347.715,3348.548,0.0668 +1752828900000,3348.585,3348.648,3346.865,3347.345,0.0974 +1752829200000,3347.365,3349.355,3347.255,3349.065,0.066 +1752829500000,3349.045,3354.385,3349.045,3351.825,0.2467 +1752829800000,3351.905,3353.235,3351.515,3351.895,0.2758 +1752830100000,3351.805,3352.055,3350.305,3351.325,0.1435 +1752830400000,3351.365,3352.125,3350.285,3351.775,0.1043 +1752830700000,3351.795,3352.455,3351.785,3351.915,0.0778 +1752831000000,3351.975,3353.365,3351.375,3353.295,0.1525 +1752831300000,3353.275,3354.705,3353.125,3354.325,0.1027 +1752831600000,3354.325,3354.545,3352.985,3353.315,0.1017 +1752831900000,3353.295,3353.495,3352.685,3352.905,0.0457 +1752832200000,3352.915,3353.355,3352.065,3352.435,0.1585 +1752832500000,3352.435,3352.845,3350.618,3352.195,0.1021 +1752832800000,3352.165,3352.235,3348.895,3349.465,0.0538 +1752833100000,3349.435,3350.235,3347.625,3349.905,0.1203 +1752833400000,3349.905,3351.955,3349.905,3351.108,0.1666 +1752833700000,3351.098,3351.955,3349.598,3349.798,0.2031 +1752834000000,3349.798,3351.505,3349.075,3350.798,0.1905 +1752834300000,3350.725,3350.998,3349.795,3350.298,0.1226 +1752834600000,3350.305,3351.875,3350.205,3351.095,0.0433 +1752834900000,3351.145,3352.425,3350.685,3352.398,0.037 +1752835200000,3352.398,3352.498,3350.765,3351.645,0.0459 +1752835500000,3351.675,3351.695,3350.645,3351.385,0.0373 +1752835800000,3351.385,3351.615,3350.495,3350.925,0.0559 +1752836100000,3350.825,3351.509,3349.655,3351.275,0.0703 +1752836400000,3351.209,3352.698,3350.639,3352.325,0.1385 +1752836700000,3352.305,3353.405,3352.198,3352.358,0.092 +1752837000000,3352.465,3353.255,3351.325,3352.695,0.0621 +1752837300000,3352.675,3353.285,3352.348,3352.765,0.0526 +1752837600000,3352.845,3353.605,3352.155,3353.255,0.0305 +1752837900000,3353.245,3353.585,3352.605,3352.865,0.0272 +1752838200000,3352.805,3353.665,3351.795,3353.375,0.049 +1752838500000,3353.345,3354.855,3352.785,3354.785,0.0406 +1752838800000,3354.815,3355.765,3354.775,3355.665,0.116 +1752839100000,3355.615,3357.498,3355.325,3355.765,0.0962 +1752839400000,3355.805,3356.315,3353.615,3354.155,0.0833 +1752839700000,3354.435,3355.185,3353.348,3354.125,0.0969 +1752840000000,3354.085,3358.915,3353.948,3358.035,0.1386 +1752840300000,3358.005,3358.765,3356.945,3357.595,0.0727 +1752840600000,3357.595,3359.425,3357.415,3359.195,0.0586 +1752840900000,3359.225,3359.575,3357.995,3358.845,0.0548 +1752841200000,3358.905,3359.815,3357.295,3357.535,0.1623 +1752841500000,3357.665,3358.048,3355.995,3357.428,0.083 +1752841800000,3357.445,3359.965,3357.445,3358.705,0.2744 +1752842100000,3358.698,3359.965,3356.698,3358.395,0.1896 +1752842400000,3358.508,3360.615,3358.508,3360.485,0.0994 +1752842700000,3360.445,3360.505,3358.605,3358.685,0.0623 +1752843000000,3358.765,3361.035,3358.655,3359.655,0.0847 +1752843300000,3359.675,3360.265,3358.735,3359.725,0.1235 +1752843600000,3359.725,3359.805,3356.355,3357.598,0.1813 +1752843900000,3357.598,3359.198,3357.245,3358.598,0.143 +1752844200000,3358.738,3360.145,3358.498,3359.915,0.113 +1752844500000,3359.945,3359.965,3357.675,3358.375,0.0981 +1752844800000,3358.355,3358.845,3355.985,3357.825,0.1065 +1752845100000,3357.765,3359.695,3357.475,3357.925,0.0895 +1752845400000,3357.955,3358.235,3353.455,3355.845,0.3121 +1752845700000,3355.835,3356.155,3352.005,3353.015,0.2533 +1752846000000,3353.065,3355.345,3352.325,3355.155,0.2886 +1752846300000,3355.215,3355.305,3353.089,3353.785,0.2792 +1752846600000,3353.755,3356.145,3353.598,3354.315,0.1533 +1752846900000,3354.315,3357.125,3354.155,3355.185,0.1326 +1752847200000,3355.185,3356.798,3354.305,3355.735,0.2607 +1752847500000,3355.765,3358.935,3355.275,3356.678,0.3416 +1752847800000,3356.635,3357.835,3354.745,3354.895,0.2166 +1752848100000,3354.715,3355.085,3350.995,3353.105,0.2223 +1752848400000,3353.105,3355.495,3352.805,3355.425,0.1072 +1752848700000,3355.465,3355.615,3353.495,3353.915,0.1069 +1752849000000,3353.855,3355.505,3353.505,3355.405,0.1203 +1752849300000,3355.445,3357.075,3354.805,3355.135,0.116 +1752849600000,3355.065,3356.565,3354.615,3354.725,0.0954 +1752849900000,3354.735,3356.405,3354.155,3354.865,0.0999 +1752850200000,3354.935,3355.125,3353.885,3354.555,0.1555 +1752850500000,3354.555,3355.048,3354.035,3354.515,0.1047 +1752850800000,3354.555,3354.915,3353.225,3354.285,0.1272 +1752851100000,3354.305,3354.305,3352.775,3354.155,0.0963 +1752851400000,3354.125,3355.525,3352.365,3352.755,0.1642 +1752851700000,3352.808,3354.005,3352.315,3353.505,0.2128 +1752852000000,3353.415,3354.155,3352.705,3353.805,0.0986 +1752852300000,3353.815,3354.185,3352.965,3353.755,0.1022 +1752852600000,3353.715,3353.715,3352.195,3352.385,0.0994 +1752852900000,3352.365,3354.225,3352.245,3353.525,0.0838 +1752853200000,3353.565,3355.285,3353.465,3355.095,0.0742 +1752853500000,3355.045,3356.148,3354.295,3354.845,0.1231 +1752853800000,3354.905,3355.085,3353.185,3354.065,0.1837 +1752854100000,3354.055,3354.245,3353.395,3353.485,0.1033 +1752854400000,3353.505,3354.995,3353.415,3354.635,0.1708 +1752854700000,3354.635,3355.295,3352.835,3353.005,0.1104 +1752855000000,3352.998,3353.885,3351.098,3351.255,0.1429 +1752855300000,3351.255,3353.425,3351.025,3353.335,0.1022 +1752855600000,3353.335,3354.245,3352.385,3352.845,0.0973 +1752855900000,3352.885,3353.935,3352.615,3353.335,0.0714 +1752856200000,3353.299,3356.235,3353.205,3356.115,0.1335 +1752856500000,3356.115,3357.235,3354.805,3354.965,0.1587 +1752856800000,3354.975,3355.275,3352.995,3354.365,0.2057 +1752857100000,3354.335,3355.155,3353.765,3354.565,0.1766 +1752857400000,3354.665,3354.665,3351.795,3352.675,0.1895 +1752857700000,3352.685,3353.765,3352.535,3353.475,0.1236 +1752858000000,3353.505,3353.535,3352.425,3352.515,0.0864 +1752858300000,3352.585,3353.555,3352.385,3352.745,0.0802 +1752858600000,3352.825,3353.135,3351.975,3352.015,0.0499 +1752858900000,3352.025,3352.745,3351.705,3352.165,0.0812 +1752859200000,3352.165,3352.365,3350.345,3351.925,0.1445 +1752859500000,3351.895,3352.235,3350.385,3351.685,0.1391 +1752859800000,3351.685,3352.048,3351.095,3351.648,0.0852 +1752860100000,3351.615,3351.945,3350.875,3351.615,0.0653 +1752860400000,3351.645,3351.645,3350.605,3351.235,0.1049 +1752860700000,3351.265,3351.485,3350.715,3350.955,0.1013 +1752861000000,3350.948,3351.705,3350.935,3351.125,0.0926 +1752861300000,3351.135,3352.225,3350.985,3351.985,0.0854 +1752861600000,3352.025,3353.185,3352.025,3352.745,0.0734 +1752861900000,3352.745,3352.855,3350.755,3350.995,0.11 +1752862200000,3350.995,3351.915,3349.998,3350.198,0.0859 +1752862500000,3350.205,3351.048,3349.998,3350.948,0.086 +1752862800000,3350.905,3352.025,3350.555,3351.925,0.0502 +1752863100000,3351.835,3352.195,3351.535,3351.605,0.09 +1752863400000,3351.605,3352.475,3351.465,3351.865,0.0486 +1752863700000,3351.885,3352.185,3351.575,3352.025,0.0548 +1752864000000,3351.895,3351.955,3351.125,3351.215,0.0367 +1752864300000,3351.185,3351.625,3350.615,3351.575,0.0411 +1752864600000,3351.605,3351.775,3350.855,3351.265,0.0541 +1752864900000,3351.265,3351.555,3350.845,3351.155,0.0654 +1752865200000,3351.175,3352.355,3350.955,3352.285,0.0793 +1752865500000,3352.295,3352.605,3351.348,3351.685,0.1103 +1752865800000,3351.648,3351.685,3350.948,3351.255,0.104 +1752866100000,3351.275,3351.548,3350.985,3351.225,0.1063 +1752866400000,3351.235,3351.445,3350.785,3350.815,0.1057 +1752866700000,3350.815,3351.075,3350.515,3350.585,0.1121 +1752867000000,3350.585,3350.735,3348.635,3349.035,0.1876 +1752867300000,3348.965,3349.185,3348.065,3348.545,0.1839 +1752867600000,3348.545,3349.315,3348.495,3349.165,0.1186 +1752867900000,3349.175,3349.645,3348.375,3348.685,0.1633 +1752868200000,3348.645,3348.655,3347.495,3348.065,0.1572 +1752868500000,3348.065,3348.415,3347.505,3348.155,0.2635 +1752868800000,3348.149,3348.735,3347.555,3347.885,0.1487 +1752869100000,3347.885,3349.105,3347.775,3348.955,0.1101 +1752869400000,3349.005,3350.105,3348.905,3349.745,0.0711 +1752869700000,3349.765,3350.335,3349.595,3349.745,0.0683 +1752870000000,3349.745,3349.915,3349.205,3349.615,0.0378 +1752870300000,3349.625,3349.735,3349.135,3349.655,0.0289 +1752870600000,3349.645,3349.645,3348.875,3349.105,0.0205 +1752870900000,3349.075,3349.685,3349.015,3349.535,0.0322 +1752871200000,3349.575,3351.325,3349.465,3350.935,0.0359 +1752871500000,3350.915,3351.745,3350.385,3351.448,0.0662 +1752871800000,3351.495,3351.615,3349.848,3350.505,0.0555 +1752872100000,3350.515,3350.595,3349.295,3349.655,0.0971 +1753048800000,3349.898,3350.015,3347.158,3348.438,0.065 +1753049100000,3348.535,3349.798,3346.555,3346.685,0.0723 +1753049400000,3346.498,3347.798,3345.938,3346.598,0.0331 +1753049700000,3346.598,3347.148,3344.898,3345.198,0.0388 +1753050000000,3345.098,3347.425,3344.798,3347.335,0.0412 +1753050300000,3347.415,3347.648,3346.535,3347.648,0.0246 +1753050600000,3347.305,3347.648,3346.748,3347.648,0.0119 +1753050900000,3347.615,3348.048,3346.885,3347.298,0.0138 +1753051200000,3347.498,3347.548,3346.948,3347.198,0.0154 +1753051500000,3347.095,3347.398,3346.408,3346.598,0.0193 +1753051800000,3346.698,3347.248,3345.998,3346.798,0.0268 +1753052100000,3346.698,3347.698,3346.255,3347.398,0.07 +1753052400000,3347.125,3348.898,3346.498,3346.798,0.0325 +1753052700000,3346.615,3346.898,3345.915,3346.598,0.0272 +1753053000000,3346.598,3346.605,3345.505,3345.845,0.0122 +1753053300000,3345.825,3345.845,3345.245,3345.805,0.0154 +1753053600000,3345.835,3346.285,3345.305,3345.875,0.0154 +1753053900000,3345.965,3346.535,3345.798,3346.125,0.026 +1753054200000,3346.125,3346.595,3345.325,3346.125,0.0262 +1753054500000,3346.085,3346.535,3345.698,3346.535,0.0223 +1753054800000,3346.565,3347.195,3346.175,3346.705,0.016 +1753055100000,3347.065,3347.748,3346.685,3347.448,0.0238 +1753055400000,3347.425,3349.348,3347.348,3349.148,0.028 +1753055700000,3349.148,3349.148,3347.998,3348.898,0.0346 +1753056000000,3348.835,3349.398,3347.418,3348.445,0.0841 +1753056300000,3348.505,3349.665,3348.345,3349.595,0.0249 +1753056600000,3349.615,3350.348,3348.798,3350.055,0.0596 +1753056900000,3350.075,3350.798,3349.715,3350.465,0.0727 +1753057200000,3350.465,3350.665,3349.755,3350.065,0.091 +1753057500000,3350.095,3351.498,3349.965,3351.498,0.0764 +1753057800000,3351.508,3352.775,3351.498,3352.745,0.057 +1753058100000,3352.805,3353.475,3352.525,3353.348,0.0916 +1753058400000,3353.405,3353.695,3352.355,3353.355,0.0415 +1753058700000,3353.445,3354.295,3352.805,3353.798,0.0289 +1753059000000,3353.905,3354.298,3351.675,3352.835,0.0517 +1753059300000,3352.875,3353.295,3351.898,3352.025,0.0323 +1753059600000,3351.995,3354.765,3351.698,3353.825,0.0866 +1753059900000,3353.798,3357.345,3353.698,3357.115,0.1053 +1753060200000,3357.065,3357.298,3356.035,3356.855,0.0604 +1753060500000,3356.835,3357.615,3355.965,3356.545,0.0413 +1753060800000,3356.525,3357.595,3355.925,3357.475,0.0351 +1753061100000,3357.545,3358.255,3357.495,3357.898,0.0378 +1753061400000,3357.795,3358.355,3357.625,3358.065,0.0461 +1753061700000,3358.235,3358.275,3356.645,3357.148,0.0436 +1753062000000,3357.178,3357.948,3356.295,3356.685,0.0914 +1753062300000,3356.785,3356.815,3354.105,3356.565,0.0798 +1753062600000,3356.495,3357.545,3356.395,3356.748,0.044 +1753062900000,3356.748,3357.698,3356.265,3356.265,0.0363 +1753063200000,3356.335,3356.345,3354.238,3355.035,0.0511 +1753063500000,3355.125,3355.285,3353.988,3354.305,0.04 +1753063800000,3354.355,3355.025,3353.805,3353.945,0.0361 +1753064100000,3354.005,3355.425,3353.835,3355.298,0.0383 +1753064400000,3355.398,3356.035,3354.825,3355.955,0.0385 +1753064700000,3355.935,3357.115,3355.798,3356.875,0.0346 +1753065000000,3356.875,3357.245,3353.985,3354.255,0.0483 +1753065300000,3354.295,3354.515,3353.755,3353.885,0.0252 +1753065600000,3353.925,3353.925,3352.355,3352.775,0.0392 +1753065900000,3352.735,3353.235,3352.098,3352.248,0.0341 +1753066200000,3352.248,3353.645,3352.115,3353.175,0.029 +1753066500000,3353.298,3354.375,3353.298,3353.895,0.0218 +1753066800000,3353.865,3354.515,3353.565,3353.775,0.0206 +1753067100000,3353.805,3354.465,3353.775,3354.355,0.0198 +1753067400000,3354.348,3356.525,3354.125,3355.975,0.0388 +1753067700000,3355.898,3356.635,3354.905,3355.498,0.0377 +1753068000000,3355.498,3356.598,3354.335,3354.755,0.0562 +1753068300000,3354.725,3354.995,3353.785,3354.545,0.0336 +1753068600000,3354.525,3354.615,3353.315,3353.405,0.02 +1753068900000,3353.445,3353.485,3351.305,3351.855,0.0305 +1753069200000,3351.685,3352.445,3351.345,3352.235,0.0268 +1753069500000,3352.198,3352.648,3351.098,3351.285,0.0348 +1753069800000,3351.285,3352.048,3351.048,3351.148,0.0182 +1753070100000,3351.135,3351.298,3350.798,3351.035,0.0302 +1753070400000,3351.015,3351.395,3350.598,3350.798,0.0534 +1753070700000,3350.798,3352.035,3350.398,3351.825,0.0422 +1753071000000,3351.805,3351.805,3350.898,3350.998,0.0129 +1753071300000,3350.998,3352.348,3350.598,3352.348,0.018 +1753071600000,3352.348,3353.215,3352.348,3353.215,0.0224 +1753071900000,3353.165,3354.595,3353.055,3354.548,0.015 +1753072200000,3354.495,3355.705,3354.365,3355.585,0.0187 +1753072500000,3355.555,3355.785,3354.955,3355.635,0.0316 +1753072800000,3355.665,3357.015,3355.065,3356.748,0.0406 +1753073100000,3356.748,3357.175,3356.145,3356.835,0.03 +1753073400000,3356.855,3358.225,3356.695,3358.005,0.031 +1753073700000,3358.098,3358.515,3357.615,3357.658,0.0366 +1753074000000,3357.585,3359.015,3357.585,3358.895,0.0402 +1753074300000,3358.915,3360.205,3358.385,3359.408,0.056 +1753074600000,3359.398,3362.775,3359.345,3362.775,0.1639 +1753074900000,3362.825,3364.248,3362.348,3363.545,0.1398 +1753075200000,3363.485,3365.165,3363.485,3365.028,0.139 +1753075500000,3365.028,3368.435,3365.028,3366.805,0.311 +1753075800000,3366.728,3369.105,3364.758,3368.805,0.276 +1753076100000,3368.815,3369.395,3366.565,3366.915,0.235 +1753076400000,3366.915,3367.985,3366.235,3367.085,0.1269 +1753076700000,3367.185,3368.285,3366.748,3367.355,0.0963 +1753077000000,3367.335,3368.135,3366.328,3367.025,0.0719 +1753077300000,3367.048,3367.965,3366.588,3366.588,0.1155 +1753077600000,3366.588,3368.375,3365.465,3365.795,0.1085 +1753077900000,3365.795,3367.305,3365.145,3367.145,0.0883 +1753078200000,3367.115,3367.648,3366.245,3366.645,0.1131 +1753078500000,3366.605,3368.655,3366.405,3367.685,0.1594 +1753078800000,3367.755,3368.315,3367.498,3367.995,0.1375 +1753079100000,3367.995,3370.015,3367.828,3369.665,0.1587 +1753079400000,3369.628,3370.315,3369.268,3369.835,0.2316 +1753079700000,3369.855,3370.565,3369.025,3369.105,0.2579 +1753080000000,3369.205,3369.205,3367.535,3368.735,0.2461 +1753080300000,3368.798,3370.225,3368.085,3370.135,0.1321 +1753080600000,3370.195,3370.505,3368.645,3368.925,0.1538 +1753080900000,3368.925,3369.135,3367.275,3368.125,0.2844 +1753081200000,3368.055,3370.245,3366.875,3369.645,0.1361 +1753081500000,3369.675,3369.855,3368.775,3368.898,0.0533 +1753081800000,3368.815,3368.898,3367.468,3367.835,0.0873 +1753082100000,3367.795,3368.098,3365.788,3366.415,0.0984 +1753082400000,3366.205,3366.535,3364.545,3364.825,0.1709 +1753082700000,3364.845,3365.895,3364.798,3365.805,0.1433 +1753083000000,3365.805,3366.535,3365.105,3366.535,0.1867 +1753083300000,3366.475,3367.315,3366.075,3366.785,0.2019 +1753083600000,3366.815,3366.885,3365.365,3365.545,0.2607 +1753083900000,3365.595,3366.795,3365.375,3365.645,0.2806 +1753084200000,3365.625,3365.635,3364.055,3364.275,0.2113 +1753084500000,3364.295,3365.665,3363.745,3364.505,0.2297 +1753084800000,3364.545,3364.545,3362.845,3363.965,0.2996 +1753085100000,3364.015,3364.615,3363.465,3363.605,0.15 +1753085400000,3363.475,3364.705,3363.475,3363.965,0.2272 +1753085700000,3363.945,3364.135,3363.235,3364.075,0.1871 +1753086000000,3364.065,3365.075,3362.835,3364.835,0.2532 +1753086300000,3364.915,3365.698,3364.335,3365.298,0.1658 +1753086600000,3365.265,3366.498,3364.185,3365.798,0.1263 +1753086900000,3365.705,3366.698,3364.855,3365.155,0.0952 +1753087200000,3365.105,3365.298,3363.955,3364.998,0.0508 +1753087500000,3364.998,3366.065,3364.498,3366.035,0.0555 +1753087800000,3366.065,3366.235,3365.425,3365.765,0.0441 +1753088100000,3365.765,3366.065,3365.175,3365.805,0.0465 +1753088400000,3365.885,3366.055,3364.935,3365.925,0.0478 +1753088700000,3365.885,3366.015,3364.098,3364.305,0.0654 +1753089000000,3364.465,3366.345,3364.445,3365.255,0.0985 +1753089300000,3365.285,3365.935,3364.975,3365.675,0.0575 +1753089600000,3365.675,3365.815,3365.245,3365.575,0.0471 +1753089900000,3365.575,3365.605,3364.845,3364.885,0.0559 +1753090200000,3364.885,3365.095,3363.055,3363.798,0.1373 +1753090500000,3363.798,3364.325,3363.175,3363.395,0.0908 +1753090800000,3363.465,3364.175,3362.595,3363.748,0.0913 +1753091100000,3363.825,3364.235,3363.675,3363.935,0.0706 +1753091400000,3364.015,3365.135,3363.675,3365.045,0.1042 +1753091700000,3365.045,3366.075,3364.735,3365.895,0.1826 +1753092000000,3365.925,3367.775,3365.875,3367.385,0.204 +1753092300000,3367.395,3367.965,3366.385,3366.958,0.1547 +1753092600000,3366.948,3367.548,3366.875,3367.338,0.0636 +1753092900000,3367.348,3367.348,3365.805,3366.275,0.06 +1753093200000,3366.275,3366.275,3364.765,3365.275,0.0546 +1753093500000,3365.275,3365.545,3364.595,3365.305,0.0524 +1753093800000,3365.305,3365.415,3362.955,3362.985,0.0981 +1753094100000,3362.985,3363.695,3362.665,3363.605,0.1332 +1753094400000,3363.605,3363.605,3362.735,3363.285,0.0814 +1753094700000,3363.335,3364.135,3363.315,3363.835,0.0917 +1753095000000,3363.748,3364.915,3363.658,3364.745,0.1294 +1753095300000,3364.865,3366.025,3364.635,3365.985,0.0718 +1753095600000,3365.995,3367.085,3365.095,3366.865,0.2956 +1753095900000,3366.848,3367.975,3366.485,3367.745,0.1243 +1753096200000,3367.775,3369.605,3367.695,3369.275,0.2433 +1753096500000,3369.295,3371.148,3369.295,3370.175,0.2785 +1753096800000,3370.155,3371.665,3369.805,3371.585,0.111 +1753097100000,3371.605,3373.595,3371.345,3373.348,0.1991 +1753097400000,3373.405,3373.525,3370.635,3371.755,0.2711 +1753097700000,3371.615,3371.865,3370.745,3371.535,0.1585 +1753098000000,3371.575,3373.915,3371.395,3373.705,0.3174 +1753098300000,3373.748,3374.615,3373.285,3373.795,0.3122 +1753098600000,3373.805,3374.365,3373.065,3373.675,0.3268 +1753098900000,3373.675,3375.455,3373.295,3375.205,0.2065 +1753099200000,3375.195,3376.845,3374.875,3375.895,0.2318 +1753099500000,3375.968,3376.315,3374.725,3375.805,0.11 +1753099800000,3376.048,3376.955,3374.355,3375.735,0.097 +1753100100000,3375.735,3378.935,3375.255,3378.095,0.1449 +1753100400000,3378.095,3380.945,3378.095,3380.795,0.2698 +1753100700000,3380.468,3383.248,3380.395,3381.525,0.2857 +1753101000000,3381.519,3384.455,3381.248,3383.715,0.219 +1753101300000,3383.815,3384.975,3382.845,3384.845,0.1194 +1753101600000,3384.875,3387.345,3384.615,3385.785,0.2106 +1753101900000,3385.728,3387.175,3384.685,3386.365,0.1544 +1753102200000,3386.435,3388.405,3386.435,3386.748,0.1354 +1753102500000,3386.848,3387.825,3385.765,3387.075,0.1486 +1753102800000,3387.165,3388.525,3384.628,3388.495,0.2187 +1753103100000,3388.525,3388.905,3386.928,3387.265,0.157 +1753103400000,3387.435,3387.948,3386.158,3386.348,0.1777 +1753103700000,3386.405,3389.115,3385.678,3389.048,0.2026 +1753104000000,3389.095,3389.455,3387.535,3388.145,0.1366 +1753104300000,3388.115,3388.115,3385.695,3386.648,0.0924 +1753104600000,3386.825,3387.058,3383.328,3386.525,0.2796 +1753104900000,3386.445,3388.925,3384.475,3388.225,0.247 +1753105200000,3388.305,3389.235,3387.548,3389.075,0.2363 +1753105500000,3389.025,3395.148,3388.785,3391.058,0.3766 +1753105800000,3391.058,3391.448,3388.445,3389.548,0.2909 +1753106100000,3389.548,3390.619,3386.548,3388.395,0.2754 +1753106400000,3388.355,3389.048,3385.645,3388.495,0.3725 +1753106700000,3388.505,3391.748,3387.585,3391.345,0.4015 +1753107000000,3391.385,3394.865,3391.085,3394.585,0.2737 +1753107300000,3394.575,3395.815,3393.485,3394.495,0.2593 +1753107600000,3394.545,3396.105,3393.785,3395.665,0.3448 +1753107900000,3395.625,3398.378,3395.509,3397.555,0.4301 +1753108200000,3397.785,3400.005,3397.405,3399.645,0.2985 +1753108500000,3399.635,3400.515,3399.015,3399.855,0.3532 +1753108800000,3399.855,3401.339,3398.415,3399.425,0.3852 +1753109100000,3399.405,3399.515,3396.895,3397.989,0.3484 +1753109400000,3397.995,3399.905,3397.609,3399.905,0.1982 +1753109700000,3399.845,3400.825,3399.075,3400.169,0.2226 +1753110000000,3400.169,3400.679,3398.725,3399.305,0.2122 +1753110300000,3399.355,3400.365,3398.385,3398.925,0.1657 +1753110600000,3398.935,3399.135,3396.405,3396.535,0.2117 +1753110900000,3396.535,3398.695,3395.255,3398.585,0.2161 +1753111200000,3398.585,3400.705,3398.195,3400.449,0.1664 +1753111500000,3400.435,3400.855,3399.485,3399.898,0.2145 +1753111800000,3399.935,3400.775,3398.848,3400.245,0.1792 +1753112100000,3400.235,3400.285,3395.995,3396.555,0.2013 +1753112400000,3396.545,3398.075,3396.145,3396.325,0.1324 +1753112700000,3396.475,3399.085,3396.325,3398.545,0.128 +1753113000000,3398.605,3399.095,3397.135,3397.765,0.1252 +1753113300000,3397.705,3399.565,3397.545,3397.775,0.121 +1753113600000,3397.825,3398.865,3397.015,3397.505,0.0933 +1753113900000,3397.665,3398.765,3397.035,3398.035,0.1611 +1753114200000,3397.995,3398.945,3397.435,3397.575,0.1449 +1753114500000,3397.615,3398.055,3395.985,3397.985,0.1276 +1753114800000,3397.935,3398.525,3397.385,3397.795,0.0997 +1753115100000,3397.815,3398.605,3396.415,3396.805,0.1674 +1753115400000,3396.795,3398.339,3396.525,3398.225,0.168 +1753115700000,3398.145,3398.648,3395.845,3396.705,0.1756 +1753116000000,3396.748,3396.875,3395.445,3395.675,0.1426 +1753116300000,3395.665,3396.048,3394.165,3395.505,0.237 +1753116600000,3395.495,3395.495,3393.645,3394.485,0.1219 +1753116900000,3394.485,3395.565,3393.725,3395.405,0.1107 +1753117200000,3395.415,3395.655,3393.435,3394.115,0.1907 +1753117500000,3394.095,3394.265,3393.305,3393.365,0.1643 +1753117800000,3393.285,3393.648,3392.345,3392.865,0.1803 +1753118100000,3392.895,3393.148,3391.865,3391.919,0.1637 +1753118400000,3391.948,3393.148,3391.448,3391.548,0.1741 +1753118700000,3391.548,3392.548,3391.145,3392.205,0.1886 +1753119000000,3392.205,3393.148,3391.258,3392.448,0.1478 +1753119300000,3392.405,3392.748,3392.125,3392.365,0.104 +1753119600000,3392.365,3392.495,3391.548,3391.695,0.1738 +1753119900000,3391.748,3392.715,3391.695,3392.605,0.0698 +1753120200000,3392.605,3393.225,3392.455,3392.885,0.1636 +1753120500000,3392.848,3393.355,3392.765,3393.115,0.1645 +1753120800000,3393.095,3394.465,3393.095,3394.095,0.0892 +1753121100000,3394.045,3395.245,3393.915,3394.065,0.1023 +1753121400000,3394.189,3394.615,3393.285,3393.885,0.098 +1753121700000,3393.835,3395.015,3393.765,3394.655,0.1072 +1753122000000,3394.765,3395.005,3394.245,3394.475,0.0756 +1753122300000,3394.435,3394.945,3393.505,3394.265,0.125 +1753122600000,3394.265,3394.775,3393.765,3393.848,0.114 +1753122900000,3393.949,3395.045,3393.348,3393.948,0.1399 +1753123200000,3393.899,3394.148,3393.358,3393.395,0.1421 +1753123500000,3393.395,3394.355,3392.865,3394.205,0.1609 +1753123800000,3394.205,3394.615,3393.865,3394.275,0.1332 +1753124100000,3394.265,3395.625,3394.175,3395.285,0.1592 +1753124400000,3395.259,3396.125,3394.855,3395.748,0.1166 +1753124700000,3395.748,3396.248,3395.248,3396.145,0.1445 +1753125000000,3396.065,3397.285,3395.915,3397.195,0.172 +1753125300000,3397.105,3398.415,3396.548,3398.148,0.1303 +1753125600000,3398.325,3399.075,3397.165,3397.485,0.1334 +1753125900000,3397.695,3398.195,3397.048,3397.995,0.1118 +1753126200000,3397.965,3399.548,3397.725,3399.275,0.0953 +1753126500000,3399.275,3399.515,3398.525,3398.965,0.1048 +1753126800000,3399.005,3399.005,3397.848,3397.885,0.0703 +1753127100000,3397.915,3398.205,3397.065,3397.105,0.1209 +1753127400000,3397.135,3397.685,3396.848,3397.455,0.1872 +1753127700000,3397.455,3398.895,3397.148,3398.648,0.2866 +1753128000000,3398.648,3399.148,3397.995,3398.375,0.0594 +1753128300000,3398.335,3398.448,3397.425,3398.248,0.0304 +1753128600000,3398.248,3398.548,3397.765,3398.048,0.0268 +1753128900000,3397.905,3397.905,3397.048,3397.848,0.0339 +1753129200000,3397.948,3398.048,3397.535,3397.758,0.0332 +1753129500000,3397.758,3398.008,3397.375,3397.665,0.0625 +1753129800000,3397.665,3398.015,3397.115,3397.248,0.0656 +1753130100000,3397.248,3397.748,3396.765,3397.748,0.0462 +1753130400000,3397.748,3398.248,3397.215,3397.685,0.0511 +1753130700000,3397.748,3397.848,3396.918,3396.918,0.0434 +1753131000000,3396.915,3397.305,3396.525,3397.225,0.0365 +1753131300000,3397.205,3397.435,3396.475,3396.535,0.0479 +1753135200000,3396.895,3398.898,3396.845,3398.698,0.0331 +1753135500000,3398.698,3399.098,3398.295,3398.495,0.0178 +1753135800000,3398.475,3399.625,3398.255,3399.185,0.0256 +1753136100000,3398.905,3399.415,3398.885,3399.325,0.0109 +1753136400000,3399.325,3399.915,3399.205,3399.675,0.0158 +1753136700000,3399.695,3400.075,3399.605,3399.925,0.0126 +1753137000000,3399.885,3400.335,3399.695,3400.185,0.0163 +1753137300000,3400.205,3400.815,3400.015,3400.785,0.0272 +1753137600000,3400.805,3400.805,3399.765,3399.885,0.0182 +1753137900000,3399.925,3400.735,3399.215,3399.215,0.0233 +1753138200000,3399.245,3399.495,3398.745,3398.785,0.0188 +1753138500000,3398.755,3399.395,3398.685,3399.045,0.0256 +1753138800000,3399.045,3400.245,3399.045,3399.955,0.0995 +1753139100000,3399.995,3400.605,3399.535,3400.345,0.081 +1753139400000,3400.335,3400.965,3399.775,3400.245,0.061 +1753139700000,3400.185,3400.445,3399.815,3400.025,0.0298 +1753140000000,3400.035,3401.335,3400.035,3401.245,0.0189 +1753140300000,3401.225,3401.575,3401.035,3401.225,0.0294 +1753140600000,3401.205,3402.475,3399.198,3399.198,0.0928 +1753140900000,3399.298,3399.298,3393.015,3394.298,0.254 +1753141200000,3394.298,3395.098,3392.898,3393.998,0.0613 +1753141500000,3393.998,3397.235,3393.398,3395.615,0.0561 +1753141800000,3395.555,3396.655,3394.569,3394.998,0.0315 +1753142100000,3394.998,3396.498,3394.445,3396.298,0.0302 +1753142400000,3396.298,3396.398,3390.685,3391.675,0.1714 +1753142700000,3391.645,3392.235,3390.095,3391.698,0.1001 +1753143000000,3391.698,3393.055,3391.015,3391.455,0.0604 +1753143300000,3391.405,3393.525,3391.135,3393.315,0.0711 +1753143600000,3393.315,3394.205,3392.615,3393.145,0.0386 +1753143900000,3393.145,3395.385,3392.885,3394.825,0.0483 +1753144200000,3394.805,3397.475,3394.545,3395.165,0.0902 +1753144500000,3395.205,3396.065,3393.375,3394.435,0.0733 +1753144800000,3394.245,3396.815,3394.135,3395.515,0.0542 +1753145100000,3395.415,3395.945,3394.075,3394.185,0.0342 +1753145400000,3394.225,3395.598,3393.475,3393.998,0.0629 +1753145700000,3393.998,3395.098,3392.245,3394.215,0.0712 +1753146000000,3394.205,3395.675,3393.105,3394.175,0.1178 +1753146300000,3394.465,3395.095,3391.545,3392.615,0.0974 +1753146600000,3392.645,3392.898,3389.695,3392.005,0.1117 +1753146900000,3392.045,3393.655,3390.715,3391.645,0.0887 +1753147200000,3391.665,3392.298,3390.365,3390.945,0.0878 +1753147500000,3390.915,3392.298,3390.665,3391.398,0.076 +1753147800000,3391.265,3392.598,3390.898,3390.945,0.0774 +1753148100000,3390.925,3391.235,3388.885,3390.135,0.0829 +1753148400000,3390.198,3390.625,3386.675,3387.825,0.1026 +1753148700000,3387.855,3388.625,3387.005,3388.135,0.0635 +1753149000000,3388.065,3388.625,3386.585,3386.825,0.0774 +1753149300000,3386.965,3387.205,3384.945,3385.698,0.1388 +1753149600000,3385.675,3387.098,3385.098,3386.298,0.0773 +1753149900000,3386.298,3387.215,3385.998,3387.015,0.0602 +1753150200000,3387.009,3389.465,3386.915,3388.945,0.1075 +1753150500000,3388.939,3389.705,3387.898,3388.425,0.0716 +1753150800000,3388.335,3390.945,3388.098,3390.845,0.0894 +1753151100000,3390.845,3391.325,3388.325,3388.955,0.1664 +1753151400000,3388.955,3389.798,3387.188,3388.835,0.1737 +1753151700000,3388.805,3390.075,3388.065,3389.875,0.0661 +1753152000000,3389.905,3390.115,3389.025,3390.025,0.0886 +1753152300000,3390.025,3391.305,3389.355,3391.185,0.0919 +1753152600000,3391.165,3391.805,3390.495,3390.545,0.0644 +1753152900000,3390.525,3391.455,3390.015,3391.385,0.0908 +1753153200000,3391.365,3391.545,3390.625,3391.075,0.0429 +1753153500000,3391.075,3391.085,3390.035,3390.115,0.031 +1753153800000,3390.055,3390.375,3389.055,3389.405,0.0503 +1753154100000,3389.405,3391.785,3389.165,3390.195,0.1066 +1753154400000,3390.155,3390.498,3388.645,3390.025,0.0808 +1753154700000,3390.085,3391.075,3390.015,3390.885,0.0792 +1753155000000,3390.975,3391.225,3389.898,3391.185,0.0522 +1753155300000,3391.055,3391.055,3389.835,3390.505,0.027 +1753155600000,3390.475,3392.655,3390.015,3392.585,0.0303 +1753155900000,3392.615,3393.425,3392.265,3392.495,0.1082 +1753156200000,3392.475,3393.245,3392.218,3392.385,0.116 +1753156500000,3392.355,3392.995,3391.398,3392.365,0.161 +1753156800000,3392.235,3392.235,3390.848,3391.145,0.0512 +1753157100000,3391.145,3391.145,3388.348,3389.815,0.2364 +1753157400000,3389.865,3390.398,3389.515,3390.298,0.0371 +1753157700000,3390.298,3391.035,3389.698,3390.198,0.0379 +1753158000000,3390.198,3390.398,3388.915,3390.298,0.0411 +1753158300000,3390.298,3390.498,3389.598,3389.598,0.0211 +1753158600000,3389.598,3389.665,3388.855,3389.665,0.0225 +1753158900000,3389.665,3389.755,3388.575,3388.615,0.0313 +1753159200000,3388.585,3389.125,3388.225,3389.125,0.0204 +1753159500000,3389.095,3389.655,3388.235,3388.725,0.0802 +1753159800000,3388.715,3389.698,3387.798,3389.298,0.0399 +1753160100000,3389.298,3391.365,3388.905,3390.798,0.0906 +1753160400000,3390.945,3391.645,3388.835,3389.898,0.1348 +1753160700000,3389.898,3390.298,3388.598,3388.975,0.1053 +1753161000000,3388.985,3389.325,3387.875,3387.975,0.0998 +1753161300000,3387.935,3388.198,3386.925,3387.255,0.0917 +1753161600000,3387.235,3387.965,3386.605,3387.735,0.1797 +1753161900000,3387.845,3388.325,3387.115,3387.535,0.1621 +1753162200000,3387.525,3388.798,3387.135,3388.635,0.2034 +1753162500000,3388.655,3389.555,3386.455,3387.098,0.1188 +1753162800000,3387.198,3387.198,3386.085,3386.215,0.0459 +1753163100000,3386.145,3386.625,3384.925,3386.625,0.0832 +1753163400000,3386.695,3386.798,3384.895,3385.105,0.0948 +1753163700000,3385.145,3385.635,3384.498,3385.265,0.0832 +1753164000000,3385.265,3386.598,3384.315,3386.535,0.0814 +1753164300000,3386.535,3387.565,3386.025,3386.195,0.0888 +1753164600000,3386.165,3387.805,3385.605,3385.615,0.0594 +1753164900000,3385.595,3386.995,3385.465,3386.845,0.0742 +1753165200000,3386.765,3387.595,3385.065,3385.095,0.0978 +1753165500000,3385.055,3385.655,3384.278,3384.555,0.0741 +1753165800000,3384.488,3386.035,3384.105,3385.835,0.0835 +1753166100000,3385.905,3386.945,3384.255,3384.745,0.0705 +1753166400000,3384.905,3385.605,3384.355,3384.395,0.0502 +1753166700000,3384.485,3385.575,3384.315,3385.255,0.0854 +1753167000000,3385.339,3385.475,3384.605,3384.775,0.0347 +1753167300000,3384.755,3385.015,3384.095,3384.458,0.13 +1753167600000,3384.458,3385.635,3384.225,3385.105,0.0835 +1753167900000,3385.025,3385.098,3384.098,3384.375,0.0604 +1753168200000,3384.425,3385.645,3384.305,3384.365,0.0996 +1753168500000,3384.395,3384.695,3383.998,3384.485,0.0798 +1753168800000,3384.535,3384.805,3384.085,3384.295,0.1166 +1753169100000,3384.165,3384.425,3383.275,3383.585,0.0517 +1753169400000,3383.555,3385.435,3383.115,3385.395,0.0554 +1753169700000,3385.375,3386.225,3385.105,3386.225,0.0532 +1753170000000,3386.295,3386.405,3384.115,3385.915,0.0663 +1753170300000,3385.915,3386.405,3385.385,3385.585,0.0586 +1753170600000,3385.565,3386.125,3384.455,3385.715,0.0585 +1753170900000,3385.705,3387.375,3385.415,3387.375,0.0757 +1753171200000,3387.425,3387.425,3385.825,3386.798,0.1134 +1753171500000,3386.719,3387.325,3385.905,3386.715,0.1153 +1753171800000,3386.715,3388.135,3386.655,3387.845,0.0649 +1753172100000,3387.815,3388.385,3386.905,3388.125,0.0506 +1753172400000,3388.025,3389.455,3387.845,3388.835,0.0677 +1753172700000,3388.805,3389.015,3387.815,3388.335,0.054 +1753173000000,3388.365,3388.935,3387.745,3388.815,0.0436 +1753173300000,3388.845,3389.515,3388.085,3389.305,0.0746 +1753173600000,3389.265,3389.885,3387.935,3387.985,0.0745 +1753173900000,3388.055,3389.185,3387.825,3389.085,0.0992 +1753174200000,3389.125,3389.945,3387.985,3389.005,0.1051 +1753174500000,3389.035,3389.625,3388.535,3388.845,0.0638 +1753174800000,3388.785,3389.765,3387.815,3388.435,0.0713 +1753175100000,3388.445,3390.435,3388.395,3389.915,0.0515 +1753175400000,3389.975,3389.975,3388.725,3388.895,0.0621 +1753175700000,3388.825,3388.965,3386.495,3387.698,0.0728 +1753176000000,3387.798,3387.798,3385.698,3385.935,0.0607 +1753176300000,3385.998,3386.005,3384.595,3385.425,0.1195 +1753176600000,3385.365,3386.075,3385.155,3385.335,0.0596 +1753176900000,3385.335,3386.165,3384.445,3385.535,0.0851 +1753177200000,3385.515,3386.758,3385.305,3386.688,0.0741 +1753177500000,3386.698,3387.158,3385.848,3385.908,0.1076 +1753177800000,3385.668,3386.578,3385.428,3385.978,0.0803 +1753178100000,3385.978,3386.405,3385.578,3385.925,0.0459 +1753178400000,3385.999,3386.895,3385.655,3386.555,0.0612 +1753178700000,3386.735,3387.435,3386.175,3386.895,0.0442 +1753179000000,3386.865,3387.198,3386.405,3386.945,0.0293 +1753179300000,3386.935,3387.105,3385.855,3386.675,0.0387 +1753179600000,3386.675,3387.865,3386.415,3387.785,0.0411 +1753179900000,3387.765,3388.435,3387.235,3387.395,0.0445 +1753180200000,3387.365,3387.695,3386.695,3387.535,0.0402 +1753180500000,3387.505,3387.955,3387.145,3387.345,0.025 +1753180800000,3387.465,3388.315,3386.935,3387.465,0.0763 +1753181100000,3387.445,3388.498,3386.865,3387.385,0.0536 +1753181400000,3387.365,3387.405,3386.535,3387.185,0.0408 +1753181700000,3387.255,3387.325,3386.625,3386.888,0.0475 +1753182000000,3386.795,3387.438,3386.715,3387.015,0.0863 +1753182300000,3387.035,3387.545,3386.545,3387.485,0.046 +1753182600000,3387.595,3388.715,3387.595,3388.105,0.048 +1753182900000,3388.135,3388.615,3387.845,3388.265,0.0395 +1753183200000,3388.255,3388.475,3386.738,3387.235,0.0563 +1753183500000,3387.255,3387.745,3386.965,3387.348,0.0475 +1753183800000,3387.358,3388.045,3386.485,3387.545,0.0958 +1753184100000,3387.625,3389.065,3386.775,3388.585,0.0724 +1753184400000,3388.585,3389.585,3388.245,3389.225,0.0816 +1753184700000,3389.245,3390.125,3388.575,3390.045,0.0609 +1753185000000,3390.045,3391.145,3389.425,3389.855,0.1054 +1753185300000,3389.705,3391.445,3389.698,3391.165,0.1114 +1753185600000,3391.125,3392.415,3390.725,3392.085,0.2101 +1753185900000,3392.025,3394.415,3391.705,3393.598,0.1383 +1753186200000,3393.698,3394.315,3392.785,3394.035,0.124 +1753186500000,3394.035,3395.325,3393.545,3394.925,0.1088 +1753186800000,3394.945,3399.885,3394.945,3399.835,0.2544 +1753187100000,3399.875,3400.655,3397.425,3400.225,0.1863 +1753187400000,3400.195,3401.455,3397.625,3398.885,0.1895 +1753187700000,3398.915,3400.525,3397.989,3400.285,0.1443 +1753188000000,3400.255,3405.748,3399.765,3403.549,0.2203 +1753188300000,3403.569,3403.748,3401.398,3401.615,0.2468 +1753188600000,3401.598,3403.698,3400.675,3403.698,0.1743 +1753188900000,3403.698,3407.685,3403.698,3407.375,0.215 +1753189200000,3407.369,3410.555,3406.198,3409.405,0.4785 +1753189500000,3409.425,3413.405,3409.355,3412.625,0.3073 +1753189800000,3412.655,3414.055,3409.795,3409.848,0.3994 +1753190100000,3409.848,3413.448,3408.248,3411.448,0.2279 +1753190400000,3411.448,3414.248,3410.985,3413.048,0.2281 +1753190700000,3413.025,3416.448,3412.765,3415.355,0.1609 +1753191000000,3415.348,3417.748,3414.205,3415.748,0.3239 +1753191300000,3415.848,3416.048,3412.725,3415.895,0.3081 +1753191600000,3415.875,3417.885,3415.445,3416.295,0.2575 +1753191900000,3416.315,3419.798,3416.255,3418.598,0.2536 +1753192200000,3418.605,3419.945,3416.115,3416.198,0.279 +1753192500000,3416.175,3416.785,3410.985,3412.148,0.3869 +1753192800000,3412.148,3412.655,3404.365,3410.648,0.3622 +1753193100000,3410.648,3412.415,3408.015,3410.915,0.3625 +1753193400000,3411.085,3416.355,3410.375,3415.605,0.2894 +1753193700000,3415.655,3418.225,3415.175,3416.798,0.4688 +1753194000000,3416.798,3420.315,3416.005,3419.615,0.4419 +1753194300000,3419.625,3423.039,3419.189,3421.459,0.5441 +1753194600000,3421.399,3426.835,3421.215,3423.895,0.4827 +1753194900000,3423.948,3427.449,3422.765,3426.215,0.4866 +1753195200000,3426.225,3427.395,3424.285,3425.685,0.2298 +1753195500000,3425.548,3426.205,3421.725,3424.935,0.2305 +1753195800000,3425.055,3427.015,3424.775,3426.648,0.3053 +1753196100000,3426.648,3427.585,3425.545,3426.115,0.272 +1753196400000,3426.085,3429.748,3423.639,3429.645,0.3608 +1753196700000,3429.645,3430.365,3426.099,3426.195,0.3159 +1753197000000,3426.235,3429.045,3424.399,3427.869,0.2517 +1753197300000,3427.869,3428.165,3424.395,3425.435,0.2576 +1753197600000,3425.435,3427.835,3425.435,3427.615,0.1972 +1753197900000,3427.585,3427.795,3425.129,3425.129,0.17 +1753198200000,3425.149,3426.625,3423.875,3424.105,0.1698 +1753198500000,3424.095,3427.065,3424.045,3426.245,0.2473 +1753198800000,3426.245,3426.805,3423.568,3424.148,0.2811 +1753199100000,3424.135,3425.689,3423.688,3424.459,0.2015 +1753199400000,3424.359,3426.048,3423.395,3425.649,0.2491 +1753199700000,3425.599,3427.348,3425.249,3426.295,0.1564 +1753200000000,3426.315,3427.385,3426.079,3426.855,0.0896 +1753200300000,3426.835,3428.135,3426.585,3427.785,0.1217 +1753200600000,3427.805,3430.489,3427.755,3429.099,0.2691 +1753200900000,3429.179,3429.619,3427.069,3427.539,0.2426 +1753201200000,3427.548,3428.965,3427.079,3428.925,0.1242 +1753201500000,3428.929,3430.095,3426.449,3427.179,0.1214 +1753201800000,3427.059,3429.758,3426.995,3429.325,0.1637 +1753202100000,3429.355,3429.925,3428.325,3428.645,0.1184 +1753202400000,3428.645,3429.319,3428.145,3429.175,0.131 +1753202700000,3429.195,3430.615,3428.715,3430.598,0.111 +1753203000000,3430.618,3432.299,3430.425,3431.535,0.1901 +1753203300000,3431.565,3432.699,3431.329,3432.015,0.1276 +1753203600000,3432.035,3433.279,3431.685,3433.155,0.1553 +1753203900000,3433.189,3433.189,3430.359,3430.515,0.1589 +1753204200000,3430.515,3430.629,3426.248,3426.948,0.209 +1753204500000,3426.848,3429.048,3426.759,3428.299,0.2694 +1753204800000,3428.299,3430.185,3428.069,3430.185,0.1776 +1753205100000,3430.259,3430.799,3428.445,3428.715,0.197 +1753205400000,3428.705,3428.765,3427.125,3427.715,0.1402 +1753205700000,3427.709,3428.829,3427.455,3428.505,0.111 +1753206000000,3428.435,3430.055,3428.125,3429.405,0.078 +1753206300000,3429.435,3429.435,3427.115,3427.375,0.122 +1753206600000,3427.425,3428.435,3427.175,3427.805,0.0894 +1753206900000,3427.835,3429.179,3427.485,3429.169,0.1584 +1753207200000,3429.179,3429.389,3427.635,3428.239,0.1192 +1753207500000,3428.249,3429.085,3428.075,3428.848,0.1005 +1753207800000,3428.848,3430.119,3428.508,3429.399,0.1669 +1753208100000,3429.389,3430.748,3429.309,3430.329,0.1689 +1753208400000,3430.255,3430.819,3429.218,3430.079,0.184 +1753208700000,3430.079,3430.199,3429.489,3429.499,0.1347 +1753209000000,3429.499,3429.935,3429.209,3429.548,0.1421 +1753209300000,3429.548,3430.495,3429.015,3430.018,0.1574 +1753209600000,3430.028,3430.635,3429.848,3430.348,0.1107 +1753209900000,3430.325,3430.348,3428.248,3428.748,0.1649 +1753210200000,3428.755,3429.549,3428.665,3428.848,0.1429 +1753210500000,3429.069,3429.709,3428.755,3429.465,0.1344 +1753210800000,3429.479,3429.755,3428.848,3429.115,0.1398 +1753211100000,3429.145,3430.085,3428.745,3429.749,0.0791 +1753211400000,3429.745,3430.119,3429.248,3429.825,0.141 +1753211700000,3429.848,3431.549,3429.648,3431.265,0.1815 +1753212000000,3431.265,3431.779,3430.848,3431.539,0.1494 +1753212300000,3431.495,3431.649,3430.445,3431.385,0.1674 +1753212600000,3431.395,3431.939,3430.948,3431.205,0.1587 +1753212900000,3431.255,3431.719,3431.055,3431.548,0.1226 +1753213200000,3431.548,3432.039,3431.069,3431.615,0.1467 +1753213500000,3431.615,3432.319,3431.285,3431.985,0.1867 +1753213800000,3431.985,3431.999,3430.625,3431.049,0.2108 +1753214100000,3431.079,3432.069,3430.848,3431.248,0.2108 +1753214400000,3431.248,3432.248,3430.995,3432.148,0.0489 +1753214700000,3432.148,3432.548,3431.438,3431.748,0.0925 +1753215000000,3431.848,3431.948,3429.948,3430.198,0.0775 +1753215300000,3430.248,3430.738,3429.369,3430.448,0.0565 +1753215600000,3430.448,3430.688,3429.589,3430.438,0.0664 +1753215900000,3430.438,3430.838,3430.328,3430.439,0.0421 +1753216200000,3430.388,3431.109,3430.118,3430.938,0.0728 +1753216500000,3430.888,3431.119,3427.808,3428.229,0.1561 +1753216800000,3428.148,3428.648,3427.518,3428.448,0.1512 +1753217100000,3428.448,3428.955,3427.448,3428.875,0.1241 +1753217400000,3428.815,3430.009,3428.815,3429.285,0.0796 +1753217700000,3429.285,3431.748,3428.975,3430.855,0.0742 +1753221600000,3431.605,3432.698,3429.945,3430.698,0.0608 +1753221900000,3430.718,3430.898,3429.788,3430.498,0.032 +1753222200000,3430.165,3430.598,3429.515,3429.998,0.0348 +1753222500000,3429.768,3429.998,3428.198,3428.698,0.0417 +1753222800000,3428.598,3429.298,3428.228,3428.798,0.0166 +1753223100000,3428.898,3429.598,3428.728,3428.898,0.0214 +1753223400000,3428.665,3428.898,3427.538,3427.778,0.0272 +1753223700000,3427.798,3428.315,3427.735,3428.298,0.0164 +1753224000000,3428.398,3428.475,3427.865,3428.325,0.0348 +1753224300000,3428.398,3429.075,3428.318,3428.798,0.0241 +1753224600000,3428.798,3429.008,3427.188,3427.225,0.025 +1753224900000,3427.205,3427.785,3427.198,3427.598,0.0128 +1753225200000,3427.415,3428.598,3427.415,3428.398,0.0227 +1753225500000,3428.398,3429.305,3427.998,3428.898,0.0238 +1753225800000,3428.965,3432.915,3428.898,3431.635,0.1055 +1753226100000,3431.595,3432.445,3428.345,3428.435,0.1156 +1753226400000,3428.475,3429.998,3427.775,3428.415,0.0526 +1753226700000,3428.425,3430.375,3428.425,3429.325,0.0289 +1753227000000,3429.385,3430.105,3428.215,3428.735,0.028 +1753227300000,3428.715,3428.995,3427.365,3428.555,0.0425 +1753227600000,3428.525,3429.265,3427.705,3428.175,0.0369 +1753227900000,3428.245,3428.395,3426.398,3427.298,0.0886 +1753228200000,3427.298,3427.998,3426.698,3427.398,0.0522 +1753228500000,3427.198,3427.698,3426.015,3427.305,0.0781 +1753228800000,3427.305,3431.685,3426.835,3430.695,0.108 +1753229100000,3430.735,3432.325,3429.425,3431.755,0.071 +1753229400000,3431.625,3433.795,3431.098,3432.585,0.0773 +1753229700000,3432.625,3434.798,3431.698,3433.698,0.1436 +1753230000000,3433.698,3438.655,3433.285,3437.275,0.2541 +1753230300000,3437.298,3437.598,3432.085,3432.085,0.3491 +1753230600000,3432.098,3432.798,3428.615,3430.015,0.1218 +1753230900000,3429.985,3431.665,3429.498,3431.505,0.0804 +1753231200000,3431.565,3432.765,3430.315,3431.255,0.1585 +1753231500000,3431.215,3433.355,3431.145,3431.275,0.2366 +1753231800000,3431.355,3431.455,3429.095,3429.745,0.2371 +1753232100000,3429.775,3431.275,3428.498,3428.598,0.2032 +1753232400000,3428.525,3430.475,3424.208,3424.345,0.6503 +1753232700000,3424.745,3427.035,3423.005,3423.735,0.3655 +1753233000000,3423.755,3427.435,3423.685,3425.685,0.1355 +1753233300000,3425.705,3426.355,3421.538,3424.595,0.3123 +1753233600000,3424.485,3425.125,3422.798,3424.015,0.2065 +1753233900000,3424.105,3425.925,3422.235,3424.598,0.2804 +1753234200000,3424.598,3426.595,3421.998,3423.575,0.1617 +1753234500000,3423.635,3424.198,3420.625,3421.445,0.1708 +1753234800000,3421.445,3425.335,3421.035,3423.995,0.1064 +1753235100000,3424.065,3424.215,3421.635,3422.355,0.179 +1753235400000,3422.335,3423.415,3421.885,3422.815,0.085 +1753235700000,3422.885,3422.915,3420.745,3420.865,0.1652 +1753236000000,3420.885,3423.295,3420.605,3422.875,0.1145 +1753236300000,3422.895,3423.255,3422.085,3422.225,0.0535 +1753236600000,3422.165,3422.665,3420.865,3422.095,0.0719 +1753236900000,3422.115,3423.515,3421.755,3422.698,0.2002 +1753237200000,3422.698,3423.075,3419.845,3421.935,0.1301 +1753237500000,3421.885,3422.735,3421.315,3421.345,0.0647 +1753237800000,3421.355,3422.285,3420.125,3420.558,0.1298 +1753238100000,3420.478,3420.688,3418.915,3419.965,0.1786 +1753238400000,3419.945,3422.115,3419.915,3421.315,0.168 +1753238700000,3421.275,3424.745,3421.275,3423.915,0.0782 +1753239000000,3423.975,3424.035,3422.715,3423.115,0.0542 +1753239300000,3423.015,3423.025,3421.955,3422.905,0.0429 +1753239600000,3422.855,3424.075,3422.545,3424.035,0.0548 +1753239900000,3423.995,3424.715,3423.195,3424.525,0.0401 +1753240200000,3424.565,3425.435,3424.335,3424.355,0.0523 +1753240500000,3424.355,3424.825,3423.235,3424.175,0.1167 +1753240800000,3424.135,3426.305,3424.135,3425.565,0.3487 +1753241100000,3425.565,3427.765,3425.368,3427.675,0.4891 +1753241400000,3427.755,3428.425,3424.655,3425.085,0.1925 +1753241700000,3425.115,3426.805,3425.065,3426.398,0.1726 +1753242000000,3426.355,3427.019,3425.698,3426.195,0.2224 +1753242300000,3426.315,3427.905,3426.265,3426.445,0.0859 +1753242600000,3426.425,3426.425,3423.345,3424.005,0.0619 +1753242900000,3423.965,3424.055,3422.675,3422.745,0.062 +1753243200000,3422.825,3424.435,3421.868,3424.305,0.058 +1753243500000,3424.305,3425.055,3423.865,3423.885,0.059 +1753243800000,3423.885,3424.498,3422.565,3422.695,0.0762 +1753244100000,3422.735,3423.145,3422.365,3422.715,0.0294 +1753244400000,3422.685,3423.515,3422.545,3422.715,0.0452 +1753244700000,3422.805,3424.025,3422.365,3423.315,0.0814 +1753245000000,3423.325,3424.085,3422.615,3422.715,0.0913 +1753245300000,3422.805,3423.335,3422.645,3422.675,0.0447 +1753245600000,3422.655,3423.575,3422.275,3423.405,0.0375 +1753245900000,3423.405,3423.695,3422.935,3423.315,0.0325 +1753246200000,3423.355,3423.435,3422.155,3422.535,0.0208 +1753246500000,3422.565,3423.435,3421.815,3423.435,0.0409 +1753246800000,3423.405,3423.675,3422.175,3423.245,0.0453 +1753247100000,3423.205,3423.345,3421.815,3421.955,0.0507 +1753247400000,3421.825,3422.335,3420.598,3420.998,0.1785 +1753247700000,3420.998,3421.655,3420.675,3421.195,0.0768 +1753248000000,3421.245,3422.455,3421.115,3422.198,0.0481 +1753248300000,3422.115,3422.845,3421.655,3422.385,0.0411 +1753248600000,3422.345,3422.625,3420.415,3421.985,0.1039 +1753248900000,3422.135,3422.415,3420.105,3420.655,0.0891 +1753249200000,3420.625,3421.355,3417.605,3417.655,0.2305 +1753249500000,3417.655,3418.835,3416.165,3418.815,0.2292 +1753249800000,3418.835,3419.945,3417.705,3419.105,0.1559 +1753250100000,3418.985,3420.998,3418.855,3420.135,0.1197 +1753250400000,3420.135,3422.195,3420.135,3421.775,0.0692 +1753250700000,3421.715,3422.705,3420.935,3422.305,0.0766 +1753251000000,3422.135,3423.365,3421.205,3423.175,0.0747 +1753251300000,3423.215,3424.415,3422.935,3423.775,0.1103 +1753251600000,3423.805,3424.185,3422.935,3423.795,0.1696 +1753251900000,3423.825,3423.945,3421.015,3423.148,0.3752 +1753252200000,3423.265,3424.448,3421.505,3422.425,0.4342 +1753252500000,3422.395,3422.485,3419.255,3420.925,0.2967 +1753252800000,3420.945,3423.605,3420.365,3423.455,0.136 +1753253100000,3423.475,3424.715,3423.335,3423.685,0.2013 +1753253400000,3423.635,3424.935,3423.575,3423.985,0.1672 +1753253700000,3424.015,3425.005,3423.855,3424.835,0.0828 +1753254000000,3424.875,3426.395,3422.665,3426.165,0.164 +1753254300000,3426.135,3427.855,3425.185,3427.805,0.2105 +1753254600000,3427.765,3428.748,3427.148,3428.205,0.3522 +1753254900000,3428.199,3429.465,3428.015,3428.665,0.1201 +1753255200000,3428.575,3428.795,3426.345,3426.495,0.0824 +1753255500000,3426.309,3427.875,3425.815,3426.845,0.0998 +1753255800000,3426.755,3427.735,3425.085,3426.015,0.0642 +1753256100000,3425.985,3426.855,3424.765,3425.595,0.0623 +1753256400000,3425.575,3426.095,3422.605,3422.895,0.0548 +1753256700000,3422.845,3422.965,3420.665,3420.725,0.0779 +1753257000000,3420.705,3421.195,3419.765,3419.895,0.0692 +1753257300000,3419.865,3421.055,3419.708,3420.485,0.0686 +1753257600000,3420.505,3423.435,3420.325,3422.905,0.1317 +1753257900000,3422.875,3423.085,3421.715,3422.715,0.0769 +1753258200000,3422.685,3425.095,3422.425,3424.915,0.0765 +1753258500000,3424.895,3426.645,3424.395,3426.555,0.076 +1753258800000,3426.555,3428.185,3425.515,3426.485,0.1287 +1753259100000,3426.415,3426.525,3423.835,3424.115,0.0966 +1753259400000,3424.085,3426.035,3424.015,3424.695,0.0717 +1753259700000,3424.695,3426.235,3423.695,3425.985,0.0814 +1753260000000,3426.025,3426.815,3425.295,3426.715,0.0623 +1753260300000,3426.715,3426.935,3424.375,3425.455,0.0809 +1753260600000,3425.455,3426.765,3425.305,3426.448,0.0784 +1753260900000,3426.489,3428.605,3426.489,3428.305,0.1027 +1753261200000,3428.335,3429.748,3428.105,3428.295,0.0941 +1753261500000,3428.275,3429.948,3428.135,3429.765,0.0469 +1753261800000,3429.785,3430.748,3429.235,3429.948,0.0511 +1753262100000,3429.948,3432.448,3429.848,3432.448,0.0813 +1753262400000,3432.448,3433.648,3431.948,3432.248,0.1513 +1753262700000,3432.248,3432.548,3430.605,3431.548,0.0965 +1753263000000,3431.548,3432.848,3430.545,3431.648,0.1124 +1753263300000,3431.648,3431.648,3430.805,3431.648,0.0774 +1753263600000,3431.648,3431.748,3429.945,3431.065,0.0844 +1753263900000,3431.045,3431.505,3430.398,3430.425,0.0927 +1753264200000,3430.418,3431.469,3430.258,3430.799,0.2879 +1753264500000,3430.819,3431.675,3430.525,3430.905,0.2008 +1753264800000,3430.845,3431.139,3427.628,3427.638,0.1798 +1753265100000,3427.655,3428.375,3424.235,3425.625,0.1256 +1753265400000,3425.698,3425.698,3423.875,3424.615,0.0976 +1753265700000,3424.575,3424.575,3422.865,3423.725,0.0873 +1753266000000,3423.755,3424.425,3422.168,3422.218,0.12 +1753266300000,3422.218,3423.775,3421.725,3423.135,0.1019 +1753266600000,3423.145,3424.065,3421.345,3422.355,0.0744 +1753266900000,3422.375,3423.755,3421.685,3423.755,0.0703 +1753267200000,3423.595,3423.605,3422.125,3422.685,0.0493 +1753267500000,3422.715,3422.875,3420.955,3421.795,0.0626 +1753267800000,3421.745,3423.315,3421.595,3422.735,0.078 +1753268100000,3422.545,3423.415,3422.125,3422.485,0.0626 +1753268400000,3422.405,3423.005,3420.765,3422.735,0.0642 +1753268700000,3422.725,3422.935,3420.005,3421.185,0.0868 +1753269000000,3421.038,3422.235,3420.515,3421.548,0.0651 +1753269300000,3421.555,3422.355,3420.205,3420.538,0.0686 +1753269600000,3420.545,3423.395,3420.295,3422.535,0.0931 +1753269900000,3422.535,3425.165,3422.395,3425.165,0.0799 +1753270200000,3425.095,3427.135,3425.095,3426.685,0.0752 +1753270500000,3426.665,3427.345,3426.425,3427.315,0.0623 +1753270800000,3427.365,3429.295,3427.015,3428.835,0.1047 +1753271100000,3428.835,3429.615,3428.229,3429.105,0.139 +1753271400000,3429.075,3429.625,3428.255,3428.355,0.0708 +1753271700000,3428.485,3429.115,3427.655,3428.055,0.0786 +1753272000000,3428.045,3429.555,3427.925,3429.045,0.0914 +1753272300000,3429.075,3429.755,3427.795,3428.415,0.2007 +1753272600000,3428.455,3429.235,3427.355,3427.855,0.1348 +1753272900000,3427.825,3428.395,3425.965,3427.759,0.1265 +1753273200000,3427.785,3428.995,3424.009,3425.195,0.2206 +1753273500000,3425.305,3426.355,3424.285,3425.615,0.104 +1753273800000,3425.615,3427.195,3422.815,3423.615,0.1116 +1753274100000,3423.565,3424.945,3423.025,3424.505,0.2153 +1753274400000,3424.548,3426.248,3424.148,3426.048,0.1465 +1753274700000,3426.205,3427.135,3423.085,3423.245,0.3307 +1753275000000,3423.185,3424.145,3420.189,3420.189,0.6564 +1753275300000,3420.259,3422.338,3419.695,3419.775,0.4605 +1753275600000,3419.748,3420.348,3412.635,3414.175,0.3902 +1753275900000,3414.145,3415.425,3412.075,3415.315,0.5796 +1753276200000,3415.315,3416.705,3413.175,3415.765,0.4759 +1753276500000,3415.785,3417.265,3413.115,3414.065,0.3608 +1753276800000,3414.035,3416.695,3408.388,3410.925,0.3792 +1753277100000,3410.945,3412.245,3408.225,3409.048,0.1918 +1753277400000,3409.265,3410.948,3405.268,3405.795,0.5305 +1753277700000,3405.805,3409.695,3405.645,3407.355,0.9068 +1753278000000,3407.345,3412.535,3406.485,3412.175,0.6859 +1753278300000,3412.125,3413.655,3411.445,3412.175,0.6475 +1753278600000,3412.095,3414.295,3411.429,3413.345,0.3956 +1753278900000,3413.315,3414.148,3412.215,3412.958,0.3645 +1753279200000,3412.958,3416.848,3412.705,3416.465,0.1602 +1753279500000,3416.555,3419.595,3416.425,3419.105,0.2899 +1753279800000,3419.135,3419.675,3415.825,3416.475,0.2695 +1753280100000,3416.475,3416.739,3413.629,3414.605,0.3213 +1753280400000,3414.655,3414.755,3412.225,3412.545,0.2039 +1753280700000,3412.545,3413.055,3410.515,3412.005,0.2651 +1753281000000,3412.005,3414.765,3410.605,3414.685,0.2758 +1753281300000,3414.725,3416.355,3413.865,3416.305,0.1869 +1753281600000,3416.285,3416.525,3413.895,3414.025,0.1601 +1753281900000,3414.035,3415.665,3412.745,3413.065,0.1726 +1753282200000,3413.175,3414.105,3411.535,3413.885,0.1992 +1753282500000,3413.925,3414.785,3411.725,3413.355,0.2075 +1753282800000,3413.345,3413.615,3410.135,3410.305,0.1589 +1753283100000,3410.265,3414.175,3410.195,3413.975,0.1449 +1753283400000,3414.005,3415.185,3413.445,3414.675,0.1832 +1753283700000,3414.725,3415.645,3411.805,3412.705,0.1903 +1753284000000,3412.655,3413.535,3412.005,3413.375,0.1234 +1753284300000,3413.345,3413.695,3411.625,3412.235,0.1287 +1753284600000,3412.205,3413.345,3411.495,3411.515,0.1889 +1753284900000,3411.495,3412.435,3410.735,3411.275,0.152 +1753285200000,3411.305,3411.535,3409.845,3410.195,0.1532 +1753285500000,3410.195,3410.805,3408.248,3408.248,0.1646 +1753285800000,3408.265,3410.565,3406.715,3406.745,0.247 +1753286100000,3406.685,3407.195,3398,3398.015,0.4777 +1753286400000,3398.009,3398.009,3385.089,3385.948,0.6062 +1753286700000,3385.948,3391.605,3384.039,3391.205,0.4137 +1753287000000,3391.008,3393.935,3387.348,3387.748,0.3606 +1753287300000,3387.748,3390.349,3384.548,3386.038,0.5294 +1753287600000,3386.245,3387.415,3381.215,3385.058,0.3226 +1753287900000,3385.175,3387.165,3382.735,3383.485,0.2293 +1753288200000,3383.415,3386.215,3381.395,3383.505,0.2426 +1753288500000,3383.565,3389.955,3382.845,3389.695,0.303 +1753288800000,3389.695,3390.815,3387.705,3389.805,0.2318 +1753289100000,3389.845,3390.745,3388.085,3389.175,0.1456 +1753289400000,3388.945,3389.955,3386.328,3386.328,0.2206 +1753289700000,3386.385,3388.539,3385.305,3387.225,0.2238 +1753290000000,3387.205,3388.345,3385.895,3386.435,0.1612 +1753290300000,3386.475,3387.255,3385.605,3386.495,0.1823 +1753290600000,3386.475,3389.905,3385.775,3389.785,0.1477 +1753290900000,3389.845,3390.545,3388.085,3389.335,0.1348 +1753291200000,3389.495,3390.385,3388.405,3388.705,0.179 +1753291500000,3388.645,3389.665,3385.485,3388.455,0.3383 +1753291800000,3388.485,3388.825,3385.545,3387.695,0.1389 +1753292100000,3387.665,3388.685,3387.255,3387.725,0.1136 +1753292400000,3387.725,3388.155,3387.145,3387.235,0.1479 +1753292700000,3387.305,3389.055,3387.255,3388.795,0.2242 +1753293000000,3388.855,3394.505,3388.855,3391.745,0.3092 +1753293300000,3391.648,3393.148,3391.065,3393.025,0.2089 +1753293600000,3393.045,3393.655,3392.125,3392.355,0.1761 +1753293900000,3392.245,3393.405,3391.775,3393.225,0.1838 +1753294200000,3393.295,3393.848,3392.148,3393.565,0.1421 +1753294500000,3393.648,3395.695,3393.399,3395.165,0.1395 +1753294800000,3395.185,3395.685,3393.985,3395.345,0.1608 +1753295100000,3395.365,3395.455,3394.065,3394.065,0.1073 +1753295400000,3394.065,3395.355,3393.555,3394.225,0.1103 +1753295700000,3394.265,3395.765,3394.185,3394.848,0.1339 +1753296000000,3394.825,3395.025,3392.995,3393.205,0.0704 +1753296300000,3393.248,3393.855,3393.115,3393.348,0.0653 +1753296600000,3393.348,3393.675,3392.795,3392.985,0.0729 +1753296900000,3393.105,3393.805,3392.755,3393.365,0.1252 +1753297200000,3393.395,3395.748,3393.395,3395.335,0.1416 +1753297500000,3395.265,3395.548,3394.445,3394.448,0.1534 +1753297800000,3394.448,3394.548,3392.248,3393.205,0.1538 +1753298100000,3393.205,3394.605,3393.085,3393.615,0.0636 +1753298400000,3393.565,3394.675,3393.065,3393.815,0.1266 +1753298700000,3393.805,3393.915,3390.748,3390.925,0.11 +1753299000000,3390.885,3391.548,3389.915,3390.155,0.1035 +1753299300000,3390.155,3391.305,3389.805,3389.845,0.078 +1753299600000,3389.845,3390.105,3389.408,3389.525,0.093 +1753299900000,3389.545,3390.405,3388.358,3390.135,0.1143 +1753300200000,3390.155,3391.815,3389.745,3391.695,0.1348 +1753300500000,3391.695,3391.695,3389.115,3390.035,0.1459 +1753300800000,3390.035,3390.305,3388.445,3388.475,0.0582 +1753301100000,3388.445,3390.205,3388.035,3389.635,0.0426 +1753301400000,3389.635,3389.795,3388.675,3389.048,0.0465 +1753301700000,3389.045,3389.565,3388.848,3389.065,0.0676 +1753302000000,3389.075,3389.265,3388.648,3388.965,0.0394 +1753302300000,3389.048,3389.648,3387.955,3388.048,0.0664 +1753302600000,3388.048,3388.835,3387.735,3388.695,0.0464 +1753302900000,3388.695,3389.548,3388.375,3389.348,0.031 +1753303200000,3389.295,3389.648,3388.685,3388.845,0.0668 +1753303500000,3388.835,3389.248,3388.505,3388.775,0.036 +1753303800000,3388.635,3388.835,3387.565,3387.715,0.0577 +1753304100000,3387.709,3388.265,3385.765,3386.615,0.0995 +1753308000000,3387.698,3391.548,3387.698,3390.525,0.0767 +1753308300000,3390.545,3392.235,3389.648,3390.695,0.0458 +1753308600000,3390.655,3391.325,3389.635,3390.925,0.0246 +1753308900000,3390.975,3391.148,3388.515,3388.695,0.0409 +1753309200000,3388.665,3388.855,3387.955,3388.415,0.0328 +1753309500000,3388.395,3389.295,3387.625,3388.495,0.023 +1753309800000,3388.465,3389.205,3388.435,3388.965,0.0123 +1753310100000,3389.005,3389.045,3387.685,3388.155,0.017 +1753310400000,3388.195,3388.315,3387.845,3388.195,0.0064 +1753310700000,3388.085,3388.755,3387.785,3387.895,0.0132 +1753311000000,3388.075,3388.095,3387.195,3387.885,0.0162 +1753311300000,3387.815,3388.145,3386.248,3386.448,0.0106 +1753311600000,3386.305,3387.248,3386.148,3386.948,0.0166 +1753311900000,3386.815,3387.348,3386.388,3387.048,0.0295 +1753312200000,3387.048,3388.525,3387.048,3388.345,0.0344 +1753312500000,3388.365,3389.035,3388.155,3388.675,0.0359 +1753312800000,3388.675,3390.595,3388.675,3389.905,0.0308 +1753313100000,3389.885,3390.595,3389.625,3390.195,0.0182 +1753313400000,3390.245,3390.735,3389.365,3390.085,0.0188 +1753313700000,3390.195,3390.555,3389.925,3390.075,0.0121 +1753314000000,3390.075,3390.305,3389.305,3389.305,0.0117 +1753314300000,3389.325,3390.425,3388.135,3390.425,0.0433 +1753314600000,3390.355,3391.355,3389.985,3391.015,0.0436 +1753314900000,3391.075,3391.135,3389.675,3389.885,0.024 +1753315200000,3389.985,3391.965,3389.535,3391.925,0.046 +1753315500000,3391.895,3393.045,3388.985,3389.248,0.0636 +1753315800000,3389.255,3390.475,3388.835,3389.975,0.1363 +1753316100000,3389.945,3390.635,3389.065,3390.135,0.0308 +1753316400000,3390.135,3390.365,3389.148,3389.448,0.1167 +1753316700000,3389.548,3389.848,3388.348,3389.255,0.0583 +1753317000000,3389.285,3389.448,3388.645,3389.175,0.033 +1753317300000,3389.155,3390.505,3388.985,3390.045,0.0319 +1753317600000,3390.075,3390.855,3389.245,3390.855,0.0394 +1753317900000,3390.855,3391.695,3390.635,3391.695,0.0297 +1753318200000,3391.895,3392.515,3391.305,3391.865,0.0444 +1753318500000,3391.805,3392.165,3390.785,3391.255,0.0393 +1753318800000,3391.235,3393.165,3389.945,3393.065,0.1946 +1753319100000,3393.075,3393.085,3383.855,3388.575,0.4976 +1753319400000,3388.575,3390.505,3386.885,3389.805,0.2266 +1753319700000,3389.845,3392.148,3389.795,3392.148,0.2715 +1753320000000,3392.175,3392.175,3389.235,3390.905,0.1739 +1753320300000,3390.925,3391.125,3388.745,3388.948,0.1571 +1753320600000,3388.945,3389.115,3386.348,3387.148,0.2608 +1753320900000,3387.148,3389.085,3386.248,3388.975,0.3642 +1753321200000,3388.995,3390.685,3388.195,3388.895,0.1052 +1753321500000,3389.095,3389.795,3386.925,3389.785,0.1979 +1753321800000,3389.765,3390.805,3387.155,3387.395,0.1032 +1753322100000,3387.375,3388.415,3386.925,3387.375,0.1762 +1753322400000,3387.375,3388.485,3385.935,3387.105,0.2722 +1753322700000,3387.085,3387.825,3385.965,3386.705,0.2584 +1753323000000,3386.675,3386.709,3380.415,3381.905,0.218 +1753323300000,3381.895,3386.885,3381.325,3386.885,0.1139 +1753323600000,3386.885,3388.395,3386.325,3387.585,0.118 +1753323900000,3387.615,3388.565,3386.875,3387.315,0.1984 +1753324200000,3387.335,3388.348,3385.448,3385.848,0.1698 +1753324500000,3385.748,3387.015,3385.195,3385.415,0.1566 +1753324800000,3385.425,3385.495,3382.998,3384.685,0.1569 +1753325100000,3384.715,3385.335,3383.555,3384.235,0.0824 +1753325400000,3384.185,3386.348,3384.145,3384.235,0.0676 +1753325700000,3384.315,3384.875,3382.595,3383.585,0.1741 +1753326000000,3383.495,3383.495,3379.668,3380.375,0.2036 +1753326300000,3380.395,3380.395,3374.348,3377.705,0.2345 +1753326600000,3377.705,3380.615,3376.555,3378.985,0.1739 +1753326900000,3378.955,3379.165,3377.075,3378.955,0.109 +1753327200000,3379.055,3380.148,3377.845,3379.055,0.0677 +1753327500000,3379.035,3380.215,3377.675,3379.685,0.1042 +1753327800000,3379.705,3382.305,3378.965,3382.305,0.1239 +1753328100000,3382.205,3382.985,3381.525,3382.085,0.0793 +1753328400000,3382.055,3384.665,3382.005,3384.535,0.0416 +1753328700000,3384.525,3385.575,3384.375,3385.325,0.0363 +1753329000000,3385.375,3385.645,3384.225,3385.595,0.0601 +1753329300000,3385.585,3385.595,3383.335,3383.565,0.1441 +1753329600000,3383.505,3384.955,3382.835,3384.865,0.0758 +1753329900000,3384.885,3385.135,3382.975,3383.085,0.0537 +1753330200000,3383.085,3383.725,3382.785,3383.075,0.0482 +1753330500000,3383.145,3383.605,3382.655,3383.595,0.0274 +1753330800000,3383.585,3384.525,3382.965,3383.925,0.0318 +1753331100000,3383.895,3384.148,3382.275,3383.215,0.0601 +1753331400000,3383.185,3384.035,3382.725,3383.145,0.0332 +1753331700000,3383.125,3384.055,3382.525,3384.055,0.035 +1753332000000,3384.085,3384.125,3382.855,3382.995,0.0228 +1753332300000,3382.665,3382.665,3380.995,3381.125,0.0532 +1753332600000,3381.165,3383.075,3380.755,3382.825,0.0593 +1753332900000,3382.855,3382.935,3381.905,3382.375,0.0322 +1753333200000,3382.385,3382.685,3380.488,3380.675,0.1255 +1753333500000,3380.669,3380.895,3379.685,3380.535,0.0844 +1753333800000,3380.565,3380.785,3378.608,3379.875,0.0803 +1753334100000,3379.845,3380.365,3378.845,3379.275,0.0424 +1753334400000,3379.505,3381.065,3379.005,3380.795,0.0502 +1753334700000,3380.845,3380.845,3378.785,3380.648,0.0529 +1753335000000,3380.645,3381.575,3378.955,3379.948,0.0677 +1753335300000,3379.948,3381.448,3378.138,3378.508,0.0691 +1753335600000,3378.425,3378.605,3374.348,3377.505,0.1562 +1753335900000,3377.505,3378.775,3374.215,3378.775,0.111 +1753336200000,3378.775,3378.785,3376.995,3378.705,0.0775 +1753336500000,3378.735,3379.805,3378.475,3379.075,0.1116 +1753336800000,3379.095,3379.475,3376.915,3377.855,0.0949 +1753337100000,3377.905,3377.975,3374.815,3375.375,0.0846 +1753337400000,3375.335,3377.048,3375.125,3375.198,0.0922 +1753337700000,3375.115,3377.625,3374.048,3377.255,0.0875 +1753338000000,3377.275,3377.425,3374.475,3374.835,0.0808 +1753338300000,3374.765,3375.448,3371.335,3371.615,0.1117 +1753338600000,3371.615,3376.368,3369.678,3375.488,0.1935 +1753338900000,3375.365,3376.835,3373.825,3375.945,0.1674 +1753339200000,3376.185,3376.495,3374.865,3374.865,0.1256 +1753339500000,3374.865,3375.485,3372.835,3374.575,0.1997 +1753339800000,3374.645,3376.615,3373.665,3376.085,0.101 +1753340100000,3376.065,3376.405,3374.965,3375.625,0.1535 +1753340400000,3375.548,3376.865,3374.395,3376.545,0.2037 +1753340700000,3376.575,3377.025,3372.925,3373.315,0.1274 +1753341000000,3373.305,3377.325,3373.185,3377.065,0.172 +1753341300000,3377.065,3377.335,3374.535,3375.978,0.1665 +1753341600000,3375.978,3376.575,3374.645,3375.075,0.1466 +1753341900000,3375.075,3376.325,3374.518,3376.135,0.1127 +1753342200000,3375.885,3377.135,3374.275,3376.985,0.0832 +1753342500000,3376.965,3376.965,3374.265,3374.365,0.1743 +1753342800000,3374.175,3377.055,3374.085,3376.795,0.1902 +1753343100000,3376.795,3377.048,3371.475,3371.615,0.2114 +1753343400000,3371.605,3371.725,3368.095,3368.355,0.4061 +1753343700000,3368.315,3368.325,3365.785,3367.395,0.2586 +1753344000000,3367.415,3367.748,3365.705,3367.148,0.2372 +1753344300000,3367.148,3369.135,3365.618,3366.055,0.2054 +1753344600000,3365.948,3369.525,3365.655,3369.075,0.1682 +1753344900000,3369.065,3371.885,3368.219,3369.035,0.3288 +1753345200000,3369.125,3371.065,3368.905,3370.945,0.1815 +1753345500000,3370.945,3372.985,3370.925,3372.275,0.0958 +1753345800000,3372.245,3373.805,3371.755,3373.675,0.0907 +1753346100000,3373.625,3374.485,3372.535,3372.675,0.1251 +1753346400000,3372.725,3373.465,3372.035,3373.355,0.0505 +1753346700000,3373.335,3373.495,3370.615,3371.275,0.2047 +1753347000000,3371.235,3371.445,3369.725,3370.505,0.0824 +1753347300000,3370.505,3370.785,3369.195,3369.485,0.1532 +1753347600000,3369.465,3369.875,3366.748,3366.865,0.1215 +1753347900000,3366.825,3368.315,3366.545,3367.705,0.1446 +1753348200000,3367.675,3367.775,3365.825,3365.945,0.0922 +1753348500000,3365.915,3366.228,3363.915,3364.345,0.1427 +1753348800000,3364.315,3365.005,3363.038,3363.495,0.0904 +1753349100000,3363.545,3364.295,3362.205,3362.865,0.108 +1753349400000,3362.825,3363.855,3361.815,3363.855,0.1592 +1753349700000,3363.885,3364.835,3362.915,3363.745,0.0974 +1753350000000,3363.745,3364.625,3362.325,3362.975,0.0858 +1753350300000,3362.975,3363.945,3362.615,3363.645,0.066 +1753350600000,3363.465,3363.465,3361.925,3362.325,0.0794 +1753350900000,3362.295,3363.395,3361.898,3363.395,0.0801 +1753351200000,3363.465,3364.235,3362.865,3363.735,0.0691 +1753351500000,3363.675,3363.675,3362.115,3362.355,0.0827 +1753351800000,3362.385,3362.595,3361.975,3362.525,0.0334 +1753352100000,3362.495,3363.545,3361.965,3363.045,0.106 +1753352400000,3363.145,3364.448,3362.055,3364.065,0.0775 +1753352700000,3364.048,3365.248,3363.815,3364.225,0.1524 +1753353000000,3364.285,3364.365,3362.395,3363.245,0.1983 +1753353300000,3363.205,3363.695,3362.565,3362.825,0.1049 +1753353600000,3362.795,3365.015,3362.535,3364.735,0.111 +1753353900000,3364.735,3366.985,3364.325,3366.365,0.1275 +1753354200000,3366.365,3366.505,3363.565,3364.148,0.2631 +1753354500000,3364.115,3364.448,3362.855,3364.148,0.1024 +1753354800000,3364.148,3366.348,3363.748,3365.375,0.112 +1753355100000,3365.385,3365.925,3364.448,3364.465,0.0664 +1753355400000,3364.038,3365.848,3363.445,3365.148,0.155 +1753355700000,3365.148,3365.649,3364.595,3364.649,0.1742 +1753356000000,3364.585,3365.249,3363.335,3363.345,0.1524 +1753356300000,3363.345,3363.525,3362.455,3363.135,0.0884 +1753356600000,3363.095,3363.725,3361.065,3363.725,0.2485 +1753356900000,3363.725,3365.855,3363.645,3364.689,0.1372 +1753357200000,3364.519,3364.679,3361.848,3362.048,0.1052 +1753357500000,3362.065,3363.505,3361.548,3363.025,0.1239 +1753357800000,3363.019,3363.248,3361.655,3362.235,0.1562 +1753358100000,3362.215,3364.035,3361.725,3361.975,0.1279 +1753358400000,3362.015,3362.015,3357.875,3361.885,0.3106 +1753358700000,3361.965,3363.685,3361.455,3363.099,0.1621 +1753359000000,3363.099,3363.745,3361.338,3361.495,0.1041 +1753359300000,3361.495,3362.985,3361.065,3362.675,0.1166 +1753359600000,3362.705,3363.215,3360.895,3361.945,0.1625 +1753359900000,3361.895,3364.405,3361.535,3361.598,0.0975 +1753360200000,3361.598,3362.948,3359.445,3362.548,0.1638 +1753360500000,3362.545,3365.398,3360.969,3361.565,0.1692 +1753360800000,3361.615,3361.615,3357.795,3360.785,0.1825 +1753361100000,3360.848,3361.385,3353.968,3354.135,0.1696 +1753361400000,3354.205,3355.595,3353,3354.345,0.2382 +1753361700000,3354.255,3355.498,3353,3353.198,0.2116 +1753362000000,3353.175,3355.648,3351.168,3355.498,0.2355 +1753362300000,3355.415,3359.198,3354.429,3358.235,0.2013 +1753362600000,3358.235,3358.755,3356.785,3357.838,0.1718 +1753362900000,3357.885,3358.798,3355.579,3355.598,0.1363 +1753363200000,3355.425,3357.755,3354.948,3356.948,0.1225 +1753363500000,3356.948,3359.998,3356.695,3358.898,0.1471 +1753363800000,3358.885,3360.398,3356.369,3359.398,0.3506 +1753364100000,3359.498,3363.849,3357.969,3363.359,0.3294 +1753364400000,3363.399,3367.848,3362.848,3366.318,0.3428 +1753364700000,3365.975,3371.959,3364.965,3371.409,0.2691 +1753365000000,3371.459,3371.589,3367.895,3368.615,0.3447 +1753365300000,3368.598,3370.169,3365.035,3366.328,0.2386 +1753365600000,3366.275,3369.499,3365.918,3366.838,0.2556 +1753365900000,3366.949,3368.995,3365.529,3367.925,0.3291 +1753366200000,3367.955,3371.435,3367.915,3370.575,0.3555 +1753366500000,3370.575,3374.148,3369.285,3373.708,0.3132 +1753366800000,3373.998,3374.138,3371.775,3372.198,0.1905 +1753367100000,3372.198,3373.278,3371.625,3372.975,0.1604 +1753367400000,3373.085,3375.559,3373.085,3374.125,0.261 +1753367700000,3374.125,3376.635,3373.765,3376.605,0.2924 +1753368000000,3376.685,3377.145,3374.948,3376.165,0.1694 +1753368300000,3376.155,3376.155,3374.089,3375.255,0.1898 +1753368600000,3375.165,3376.098,3373.498,3375.255,0.179 +1753368900000,3375.319,3375.319,3372.198,3373.469,0.2512 +1753369200000,3373.469,3373.835,3371.175,3372.385,0.3047 +1753369500000,3372.465,3374.429,3371.998,3372.498,0.3808 +1753369800000,3372.549,3373.225,3370.655,3370.655,0.4372 +1753370100000,3370.718,3372.439,3370.105,3372.155,0.3713 +1753370400000,3372.225,3374.298,3370.335,3373.915,0.2907 +1753370700000,3373.815,3374.898,3373.398,3374.298,0.3209 +1753371000000,3374.435,3375.139,3373.195,3373.549,0.3706 +1753371300000,3373.519,3374.648,3372.915,3373.298,0.3958 +1753371600000,3373.298,3374.598,3372.889,3373.245,0.366 +1753371900000,3373.245,3373.869,3372.035,3372.165,0.3875 +1753372200000,3372.219,3372.409,3370.825,3371.959,0.342 +1753372500000,3372.049,3373.105,3372.049,3372.409,0.2486 +1753372800000,3372.375,3373.639,3371.965,3373.169,0.1914 +1753373100000,3373.055,3373.199,3371.055,3371.185,0.1519 +1753373400000,3371.185,3371.285,3369.735,3371.095,0.1683 +1753373700000,3371.155,3371.635,3370.455,3370.915,0.1009 +1753374000000,3370.915,3372.815,3370.889,3372.275,0.2224 +1753374300000,3372.235,3372.235,3369.455,3369.729,0.1994 +1753374600000,3369.749,3369.925,3367.695,3369.515,0.2177 +1753374900000,3369.485,3370.599,3368.975,3370.598,0.1271 +1753375200000,3370.535,3371.225,3370.075,3370.429,0.1242 +1753375500000,3370.405,3370.555,3368.115,3368.165,0.19 +1753375800000,3368.055,3368.539,3367.135,3367.715,0.0989 +1753376100000,3367.715,3368.015,3366.705,3366.785,0.114 +1753376400000,3366.785,3367.315,3366.145,3366.705,0.1181 +1753376700000,3366.655,3368.255,3366.125,3368.145,0.1528 +1753377000000,3368.145,3369.709,3367.395,3368.869,0.1969 +1753377300000,3368.885,3369.549,3367.869,3367.909,0.2632 +1753377600000,3367.899,3369.179,3367.595,3368.729,0.201 +1753377900000,3368.819,3371.648,3368.715,3371.385,0.316 +1753378200000,3371.415,3371.445,3370.398,3371.115,0.2044 +1753378500000,3371.139,3371.225,3370.095,3371.015,0.2367 +1753378800000,3370.835,3371.035,3370.305,3370.709,0.1622 +1753379100000,3370.695,3371.349,3369.615,3369.759,0.1572 +1753379400000,3369.719,3369.719,3368.455,3369.035,0.1576 +1753379700000,3369.079,3369.815,3368.898,3369.745,0.2063 +1753380000000,3369.765,3370.019,3368.295,3368.405,0.1425 +1753380300000,3368.445,3368.445,3367.425,3367.849,0.1635 +1753380600000,3367.735,3368.035,3367.295,3367.805,0.0857 +1753380900000,3367.785,3368.655,3367.425,3367.748,0.1272 +1753381200000,3367.755,3369.295,3367.755,3369.075,0.0932 +1753381500000,3369.075,3369.365,3368.755,3369.265,0.0873 +1753381800000,3369.265,3372.065,3369.249,3371.705,0.1281 +1753382100000,3371.735,3372.945,3371.635,3372.845,0.1738 +1753382400000,3372.865,3373.215,3372.205,3372.399,0.2589 +1753382700000,3372.445,3373.198,3372.195,3372.749,0.3135 +1753383000000,3372.749,3372.839,3371.225,3371.225,0.2965 +1753383300000,3371.225,3372.048,3370.965,3371.769,0.1565 +1753383600000,3371.769,3372.148,3371.685,3372.145,0.3041 +1753383900000,3372.145,3372.655,3371.695,3372.135,0.2874 +1753384200000,3372.155,3372.335,3371.215,3371.615,0.2846 +1753384500000,3371.605,3372.255,3371.595,3371.785,0.2322 +1753384800000,3371.795,3372.665,3371.795,3372.585,0.2133 +1753385100000,3372.575,3372.955,3371.995,3372.105,0.3705 +1753385400000,3372.105,3372.505,3371.415,3371.625,0.3866 +1753385700000,3371.625,3372.325,3371.405,3372.175,0.4189 +1753386000000,3372.215,3372.215,3371.405,3371.485,0.278 +1753386300000,3371.519,3372.215,3371.415,3372.065,0.3181 +1753386600000,3372.035,3372.195,3371.305,3371.398,0.2208 +1753386900000,3371.398,3371.398,3369.978,3370.265,0.2492 +1753387200000,3370.275,3370.475,3369.578,3369.845,0.0497 +1753387500000,3369.785,3371.025,3369.595,3369.975,0.0611 +1753387800000,3369.945,3370.195,3369.355,3369.495,0.0396 +1753388100000,3369.545,3369.655,3369.275,3369.565,0.0497 +1753388400000,3369.565,3369.695,3368.798,3368.955,0.0569 +1753388700000,3369.125,3369.925,3368.735,3369.545,0.0725 +1753389000000,3369.555,3369.905,3369.025,3369.235,0.0463 +1753389300000,3369.255,3369.665,3368.755,3369.285,0.0551 +1753389600000,3369.295,3369.648,3368.105,3368.225,0.0522 +1753389900000,3368.245,3368.465,3367.165,3367.195,0.0537 +1753390200000,3367.225,3367.805,3367.105,3367.298,0.0483 +1753390500000,3367.455,3368.505,3367.319,3367.905,0.0875 +1753394400000,3367.695,3369.748,3367.585,3369.155,0.0478 +1753394700000,3369.195,3369.335,3366.905,3367.215,0.0216 +1753395000000,3367.175,3367.505,3366.725,3366.855,0.022 +1753395300000,3366.898,3367.065,3365.848,3366.458,0.0558 +1753395600000,3366.425,3367.398,3366.365,3366.925,0.0417 +1753395900000,3366.998,3367.098,3364.948,3366.345,0.1601 +1753396200000,3366.265,3366.595,3365.605,3366.065,0.0617 +1753396500000,3366.085,3366.655,3365.645,3366.225,0.0304 +1753396800000,3366.265,3366.965,3366.145,3366.455,0.1115 +1753397100000,3366.545,3367.255,3366.405,3366.955,0.1193 +1753397400000,3366.985,3367.235,3366.475,3366.845,0.1606 +1753397700000,3366.815,3369.025,3366.765,3368.575,0.2088 +1753398000000,3368.498,3369.985,3368.135,3368.448,0.2876 +1753398300000,3368.495,3370.808,3368.055,3370.155,0.3105 +1753398600000,3370.125,3371.165,3370.125,3370.455,0.0925 +1753398900000,3370.445,3370.455,3369.945,3370.275,0.0352 +1753399200000,3370.235,3370.265,3369.615,3369.798,0.0533 +1753399500000,3369.798,3369.808,3367.525,3367.855,0.1147 +1753399800000,3367.815,3368.815,3366.575,3368.585,0.0442 +1753400100000,3368.515,3369.395,3368.265,3369.395,0.0183 +1753400400000,3369.448,3369.955,3369.245,3369.245,0.0165 +1753400700000,3369.285,3369.505,3368.145,3368.295,0.0249 +1753401000000,3368.335,3369.255,3368.325,3368.995,0.0158 +1753401300000,3368.995,3369.695,3368.995,3369.148,0.0182 +1753401600000,3369.145,3370.145,3368.145,3368.765,0.052 +1753401900000,3368.795,3369.848,3368.675,3369.648,0.0316 +1753402200000,3369.648,3370.448,3368.935,3370.148,0.0426 +1753402500000,3370.148,3371.865,3369.845,3371.448,0.0887 +1753402800000,3371.448,3371.965,3371.325,3371.655,0.0319 +1753403100000,3371.685,3371.898,3371.345,3371.608,0.0551 +1753403400000,3371.655,3371.835,3371.025,3371.548,0.119 +1753403700000,3371.585,3372.685,3371.348,3371.795,0.099 +1753404000000,3371.795,3371.995,3370.895,3371.755,0.1202 +1753404300000,3371.885,3373.295,3371.125,3371.448,0.1816 +1753404600000,3371.448,3371.995,3370.735,3371.645,0.1944 +1753404900000,3371.705,3372.025,3371.415,3371.915,0.0811 +1753405200000,3371.945,3372.448,3370.615,3371.525,0.1951 +1753405500000,3371.625,3372.365,3368.925,3369.135,0.064 +1753405800000,3369.105,3371.235,3368.755,3369.865,0.0715 +1753406100000,3369.885,3370.135,3367.775,3367.775,0.0591 +1753406400000,3367.805,3368.085,3366.795,3367.175,0.1176 +1753406700000,3367.205,3367.785,3366.225,3367.645,0.1299 +1753407000000,3367.645,3368.148,3367.365,3367.645,0.1476 +1753407300000,3367.635,3368.005,3366.548,3367.148,0.2357 +1753407600000,3367.148,3368.448,3366.685,3368.448,0.1254 +1753407900000,3368.348,3369.675,3368.175,3369.648,0.1634 +1753408200000,3369.648,3370.575,3369.375,3370.545,0.1203 +1753408500000,3370.555,3371.435,3370.248,3370.298,0.2489 +1753408800000,3370.298,3370.398,3367.645,3368.565,0.1812 +1753409100000,3368.535,3368.535,3366.748,3367.065,0.0937 +1753409400000,3367.055,3367.385,3365.115,3365.848,0.1042 +1753409700000,3365.848,3366.398,3364.595,3365.355,0.057 +1753410000000,3365.305,3365.445,3363.338,3364.945,0.0514 +1753410300000,3364.985,3366.135,3364.915,3366.125,0.038 +1753410600000,3366.095,3366.575,3363.315,3363.605,0.0735 +1753410900000,3363.575,3364.748,3363.215,3363.498,0.1756 +1753411200000,3363.498,3364.098,3363.238,3363.548,0.0694 +1753411500000,3363.548,3364.148,3363.025,3363.248,0.0869 +1753411800000,3363.248,3364.048,3362.848,3363.548,0.0712 +1753412100000,3363.678,3363.948,3362.175,3362.835,0.1092 +1753412400000,3362.785,3363.245,3360.948,3362.565,0.131 +1753412700000,3362.605,3362.605,3360.698,3361.595,0.0844 +1753413000000,3361.615,3362.455,3360.785,3360.815,0.1438 +1753413300000,3360.798,3362.798,3360.798,3362.698,0.0547 +1753413600000,3362.698,3362.698,3361.198,3361.498,0.0615 +1753413900000,3361.498,3361.598,3360.685,3361.065,0.0897 +1753414200000,3361.048,3361.645,3360.798,3360.848,0.0509 +1753414500000,3360.848,3361.148,3359.748,3360.295,0.0599 +1753414800000,3360.225,3360.835,3359.898,3360.515,0.0676 +1753415100000,3360.545,3361.435,3360.385,3361.275,0.021 +1753415400000,3361.245,3361.255,3360.525,3360.675,0.0178 +1753415700000,3360.705,3361.135,3358.475,3358.955,0.0475 +1753416000000,3358.935,3362.005,3358.845,3361.855,0.0777 +1753416300000,3361.885,3363.035,3361.865,3362.895,0.054 +1753416600000,3362.915,3363.248,3361.848,3362.348,0.1061 +1753416900000,3362.348,3362.448,3360.975,3361.275,0.0813 +1753417200000,3361.385,3361.585,3360.995,3361.148,0.042 +1753417500000,3361.148,3361.485,3360.025,3360.665,0.0499 +1753417800000,3360.635,3362.095,3360.125,3361.255,0.0369 +1753418100000,3361.195,3361.455,3359.735,3359.945,0.0311 +1753418400000,3359.925,3359.925,3357.658,3358.198,0.1559 +1753418700000,3358.198,3360.398,3358.198,3360.298,0.0788 +1753419000000,3360.265,3360.848,3359.175,3360.495,0.0735 +1753419300000,3360.555,3362.015,3360.405,3360.655,0.0333 +1753419600000,3360.675,3361.565,3360.548,3361.448,0.0629 +1753419900000,3361.448,3362.065,3360.385,3360.385,0.0619 +1753420200000,3360.248,3360.765,3359.548,3359.705,0.0867 +1753420500000,3359.685,3360.735,3359.365,3359.715,0.0436 +1753420800000,3359.755,3359.755,3358.745,3358.815,0.0215 +1753421100000,3358.855,3359.315,3358.205,3358.545,0.0773 +1753421400000,3358.515,3359.095,3357.985,3358.085,0.0822 +1753421700000,3358.055,3359.095,3356.555,3358.275,0.1076 +1753422000000,3358.215,3358.735,3356.105,3356.425,0.1267 +1753422300000,3356.405,3357.085,3355.785,3356.375,0.0621 +1753422600000,3356.398,3356.655,3355.085,3356.025,0.0725 +1753422900000,3356.055,3358.445,3356.025,3358.445,0.1711 +1753423200000,3358.475,3359.295,3356.745,3359.198,0.1094 +1753423500000,3359.198,3359.398,3355.748,3355.755,0.1171 +1753423800000,3355.748,3357.005,3354.875,3356.775,0.0853 +1753424100000,3356.795,3358.015,3356.635,3357.505,0.042 +1753424400000,3357.465,3357.545,3355.625,3356.055,0.0662 +1753424700000,3355.855,3356.445,3354.885,3355.845,0.0663 +1753425000000,3355.805,3356.505,3355.325,3355.665,0.1201 +1753425300000,3355.595,3356.775,3354.415,3356.505,0.1811 +1753425600000,3356.568,3358.598,3355.255,3358.435,0.1217 +1753425900000,3358.065,3358.095,3356.245,3357.598,0.2095 +1753426200000,3357.598,3358.045,3356.655,3357.955,0.0875 +1753426500000,3357.885,3359.245,3357.698,3359.215,0.0821 +1753426800000,3359.055,3359.125,3356.885,3357.875,0.0789 +1753427100000,3358.175,3358.965,3356.455,3356.935,0.0596 +1753427400000,3356.885,3357.475,3356.495,3357.148,0.0851 +1753427700000,3357.248,3359.885,3357.198,3358.875,0.298 +1753428000000,3358.848,3359.955,3357.848,3359.465,0.1611 +1753428300000,3359.435,3359.745,3358.105,3358.575,0.1619 +1753428600000,3358.315,3358.685,3356.535,3356.625,0.1631 +1753428900000,3356.625,3356.725,3353.415,3353.645,0.3006 +1753429200000,3353.695,3354.255,3352.515,3353.395,0.3545 +1753429500000,3353.415,3355.315,3353.095,3354.275,0.2467 +1753429800000,3354.275,3354.395,3353.135,3353.525,0.1203 +1753430100000,3353.555,3354.305,3353.195,3353.885,0.097 +1753430400000,3353.905,3355.125,3353.365,3354.045,0.2007 +1753430700000,3354.035,3354.625,3353.195,3353.245,0.1636 +1753431000000,3353.235,3354.415,3353.045,3353.775,0.0871 +1753431300000,3353.755,3353.995,3349.875,3350.105,0.208 +1753431600000,3350.055,3350.865,3349.845,3349.845,0.3422 +1753431900000,3349.855,3350.425,3345.285,3345.385,0.2106 +1753432200000,3345.385,3347.945,3344.265,3347.398,0.1468 +1753432500000,3347.435,3348.765,3346.595,3348.535,0.0737 +1753432800000,3348.555,3349.105,3347.398,3347.598,0.074 +1753433100000,3347.505,3348.598,3347.385,3347.548,0.0789 +1753433400000,3347.395,3348.005,3345.395,3345.755,0.0651 +1753433700000,3345.748,3345.835,3344.815,3345.205,0.0611 +1753434000000,3345.198,3346.198,3344.598,3345.535,0.0829 +1753434300000,3345.535,3346.405,3343.848,3343.948,0.1071 +1753434600000,3343.948,3345.065,3342.845,3344.665,0.0822 +1753434900000,3344.665,3347.215,3344.615,3346.715,0.0633 +1753435200000,3346.685,3348.145,3346.475,3348.055,0.0552 +1753435500000,3347.985,3348.355,3346.855,3346.995,0.0564 +1753435800000,3346.975,3348.525,3346.215,3347.775,0.0615 +1753436100000,3347.745,3348.648,3347.085,3347.585,0.0583 +1753436400000,3347.585,3347.815,3346.785,3347.025,0.0347 +1753436700000,3346.985,3347.695,3346.635,3346.775,0.0322 +1753437000000,3346.755,3347.255,3345.715,3346.048,0.0401 +1753437300000,3346.075,3346.535,3345.285,3345.715,0.0581 +1753437600000,3345.675,3347.845,3345.485,3347.365,0.0607 +1753437900000,3347.365,3347.385,3345.295,3345.595,0.0616 +1753438200000,3345.565,3346.215,3345.095,3346.175,0.0457 +1753438500000,3346.155,3346.465,3344.865,3345.375,0.0537 +1753438800000,3345.345,3346.425,3344.995,3345.415,0.0286 +1753439100000,3345.415,3345.759,3343.225,3343.555,0.1241 +1753439400000,3343.525,3343.905,3342.295,3342.995,0.0965 +1753439700000,3342.915,3345.515,3342.915,3345.355,0.0484 +1753440000000,3345.355,3345.355,3343.615,3343.955,0.0464 +1753440300000,3343.985,3343.998,3342.515,3343.268,0.1455 +1753440600000,3343.268,3344.198,3342.675,3342.898,0.0877 +1753440900000,3342.815,3342.875,3340.769,3342.685,0.0851 +1753441200000,3342.715,3344.975,3342.715,3344.425,0.0736 +1753441500000,3344.335,3344.435,3342.445,3343.905,0.0628 +1753441800000,3343.905,3344.265,3342.035,3342.235,0.0605 +1753442100000,3342.195,3342.465,3340.875,3341.735,0.0567 +1753442400000,3341.765,3342.995,3340.769,3340.955,0.0556 +1753442700000,3341.129,3341.425,3339.329,3339.595,0.1073 +1753443000000,3339.555,3341.165,3338.695,3340.105,0.0895 +1753443300000,3340.145,3340.475,3339.185,3339.865,0.0424 +1753443600000,3339.545,3340.548,3338.465,3340.205,0.0815 +1753443900000,3340.225,3342.948,3340.205,3342.948,0.0797 +1753444200000,3342.848,3343.398,3340.865,3341.075,0.1149 +1753444500000,3341.105,3341.415,3340.225,3340.865,0.0653 +1753444800000,3340.805,3341.798,3339.555,3340.085,0.2119 +1753445100000,3340.155,3342.645,3339.565,3342.315,0.0662 +1753445400000,3342.398,3342.398,3339.995,3341.805,0.1437 +1753445700000,3341.845,3343.975,3341.645,3343.148,0.099 +1753446000000,3343.019,3343.048,3340.175,3340.935,0.1549 +1753446300000,3340.965,3341.925,3340.315,3340.905,0.0609 +1753446600000,3340.905,3341.505,3338.165,3338.925,0.1297 +1753446900000,3338.925,3339.815,3337.935,3338.235,0.1241 +1753447200000,3338.195,3340.365,3336.165,3340.365,0.138 +1753447500000,3340.385,3341.515,3338.035,3338.185,0.1508 +1753447800000,3338.155,3339.255,3337.005,3338.498,0.1029 +1753448100000,3338.435,3341.085,3338.079,3340.579,0.1803 +1753448400000,3340.545,3341.585,3338.045,3339.325,0.2034 +1753448700000,3339.345,3342.248,3337.128,3340.848,0.5103 +1753449000000,3340.885,3340.885,3337.535,3338.745,0.1343 +1753449300000,3338.745,3339.965,3336.598,3338.648,0.2248 +1753449600000,3338.625,3341.335,3336.635,3341.235,0.1793 +1753449900000,3341.265,3343.155,3340.495,3341.915,0.0979 +1753450200000,3341.945,3345.948,3341.795,3344.948,0.3969 +1753450500000,3344.985,3347.398,3343.548,3343.798,0.3415 +1753450800000,3343.798,3344.448,3339.135,3339.845,0.2734 +1753451100000,3339.825,3344.555,3339.805,3343.485,0.178 +1753451400000,3343.498,3344.695,3342.205,3344.099,0.1969 +1753451700000,3344.055,3345.448,3343.258,3343.748,0.2578 +1753452000000,3343.748,3344.665,3341.738,3343.488,0.2654 +1753452300000,3343.485,3344.465,3341.269,3341.925,0.2747 +1753452600000,3341.965,3342.028,3339.805,3339.805,0.2093 +1753452900000,3339.805,3340.105,3333.609,3336.085,0.2839 +1753453200000,3336.185,3339.305,3335.048,3337.998,0.2916 +1753453500000,3337.949,3338.898,3336.815,3337.848,0.2371 +1753453800000,3337.789,3338.635,3336.248,3336.248,0.31 +1753454100000,3336.265,3337.055,3332.095,3332.735,0.3225 +1753454400000,3332.815,3337.195,3332.725,3336.165,0.2187 +1753454700000,3336.419,3336.435,3332.625,3332.695,0.1782 +1753455000000,3332.625,3334.655,3330.299,3332.475,0.3044 +1753455300000,3332.415,3333.905,3331.435,3331.598,0.2494 +1753455600000,3331.598,3332.618,3327.965,3330.745,0.334 +1753455900000,3330.765,3333.255,3329.999,3333.245,0.3085 +1753456200000,3333.255,3333.745,3330.945,3332.098,0.2338 +1753456500000,3332.098,3335.748,3331.748,3333.448,0.3149 +1753456800000,3333.325,3333.848,3331.685,3332.695,0.2658 +1753457100000,3332.665,3333.225,3329.795,3330.135,0.2906 +1753457400000,3330.125,3330.885,3328.298,3330.105,0.1916 +1753457700000,3330.075,3332.275,3329.345,3329.875,0.1415 +1753458000000,3329.925,3329.925,3324.805,3326.948,0.2633 +1753458300000,3326.948,3329.445,3326.345,3328.148,0.2341 +1753458600000,3328.075,3329.019,3327.325,3328.345,0.1716 +1753458900000,3328.325,3329.215,3327.335,3327.575,0.1359 +1753459200000,3327.515,3329.398,3326.339,3328.599,0.358 +1753459500000,3328.599,3328.599,3327.355,3328.315,0.1345 +1753459800000,3328.295,3329.305,3327.579,3329.015,0.1037 +1753460100000,3328.975,3330.895,3328.975,3330.325,0.1387 +1753460400000,3330.325,3330.659,3329.059,3329.348,0.1531 +1753460700000,3329.359,3330.448,3328.548,3328.675,0.2415 +1753461000000,3328.648,3328.859,3326.415,3327.395,0.1316 +1753461300000,3327.365,3327.669,3326.048,3327.548,0.1885 +1753461600000,3327.548,3330.298,3327.448,3329.748,0.1709 +1753461900000,3329.748,3331.248,3328.875,3329.748,0.1599 +1753462200000,3329.648,3329.848,3328.098,3328.298,0.1365 +1753462500000,3328.298,3330.135,3327.698,3329.595,0.1127 +1753462800000,3329.635,3331.125,3329.448,3329.655,0.0873 +1753463100000,3329.648,3332.635,3329.648,3332.505,0.1188 +1753463400000,3332.525,3333.269,3332.395,3332.998,0.2384 +1753463700000,3333.098,3333.598,3332.648,3332.848,0.1789 +1753464000000,3332.848,3334.985,3332.769,3334.259,0.2713 +1753464300000,3334.148,3334.885,3333.785,3334.069,0.2546 +1753464600000,3334.069,3334.605,3333.345,3333.689,0.1593 +1753464900000,3333.669,3334.589,3333.598,3334.359,0.1411 +1753465200000,3334.309,3335.435,3333.675,3335.369,0.1273 +1753465500000,3335.339,3336.645,3334.765,3335.155,0.1046 +1753465800000,3335.248,3335.489,3334.865,3335.275,0.1048 +1753466100000,3335.255,3336.019,3335.045,3335.775,0.094 +1753466400000,3335.805,3336.505,3335.695,3336.435,0.0974 +1753466700000,3336.475,3338.375,3336.325,3337.885,0.0862 +1753467000000,3337.925,3338.655,3337.425,3338.405,0.083 +1753467300000,3338.355,3339.265,3337.925,3338.125,0.0761 +1753467600000,3338.155,3338.625,3337.505,3337.885,0.1167 +1753467900000,3337.905,3338.428,3337.635,3338.215,0.1363 +1753468200000,3338.245,3338.845,3337.985,3338.248,0.0523 +1753468500000,3338.248,3338.589,3337.948,3337.948,0.0454 +1753468800000,3337.948,3338.745,3337.898,3338.585,0.0479 +1753469100000,3338.615,3338.875,3338.348,3338.595,0.0545 +1753469400000,3338.595,3339.245,3338.448,3338.985,0.0677 +1753469700000,3338.985,3339.255,3338.448,3338.548,0.1374 +1753470000000,3338.548,3339.565,3338.448,3339.215,0.155 +1753470300000,3339.215,3339.385,3338.248,3339.055,0.1601 +1753470600000,3339.035,3340.085,3338.948,3339.948,0.1245 +1753470900000,3339.948,3340.075,3339.095,3339.395,0.0811 +1753471200000,3339.435,3339.648,3339.148,3339.365,0.068 +1753471500000,3339.465,3339.898,3339.348,3339.535,0.0825 +1753471800000,3339.535,3339.855,3339.005,3339.165,0.1215 +1753472100000,3339.125,3339.855,3339.048,3339.205,0.1501 +1753472400000,3339.265,3339.495,3338.475,3338.615,0.1389 +1753472700000,3338.615,3338.798,3337.598,3338.135,0.2047 +1753473000000,3338.135,3339.005,3336.985,3338.665,0.1659 +1753473300000,3338.635,3338.785,3337.235,3337.385,0.1929 +1753473600000,3337.349,3337.875,3336.615,3337.025,0.0896 +1753473900000,3337.015,3338.185,3336.998,3337.645,0.0464 +1753474200000,3337.645,3338.135,3336.795,3336.975,0.0434 +1753474500000,3337.005,3337.425,3336.465,3337.385,0.0476 +1753474800000,3337.445,3337.585,3336.725,3336.755,0.0138 +1753475100000,3336.748,3337.095,3336.448,3337.065,0.0278 +1753475400000,3337.095,3338.348,3336.905,3338.348,0.0337 +1753475700000,3338.248,3338.898,3337.765,3338.498,0.0431 +1753476000000,3338.598,3338.798,3337.565,3338.598,0.034 +1753476300000,3338.498,3338.598,3336.348,3336.498,0.0558 +1753476600000,3336.598,3336.698,3335.998,3336.398,0.0444 +1753476900000,3336.398,3337.598,3335.545,3335.575,0.0708 +1753653600000,3316.938,3330.335,3316.938,3329.125,0.2834 +1753653900000,3329.115,3335.125,3329.075,3333.995,0.4705 +1753654200000,3334.015,3334.348,3331.385,3332.715,0.1144 +1753654500000,3332.605,3333.555,3331.325,3332.125,0.0497 +1753654800000,3332.265,3333.035,3331.535,3332.048,0.0498 +1753655100000,3331.848,3332.348,3329.975,3330.455,0.0595 +1753655400000,3330.348,3332.265,3330.275,3331.175,0.0942 +1753655700000,3331.105,3331.505,3329.485,3330.845,0.045 +1753656000000,3330.815,3331.045,3327.905,3328.425,0.0723 +1753656300000,3328.465,3329.275,3327.135,3328.248,0.054 +1753656600000,3327.895,3328.035,3323.645,3324.655,0.0971 +1753656900000,3324.645,3330.295,3324.555,3329.298,0.0858 +1753657200000,3329.115,3334.848,3328.998,3334.398,0.1296 +1753657500000,3334.498,3337.148,3334.225,3336.248,0.1535 +1753657800000,3336.248,3336.725,3334.895,3335.025,0.0464 +1753658100000,3335.115,3337.025,3334.998,3336.198,0.0513 +1753658400000,3336.198,3337.098,3334.905,3335.605,0.0422 +1753658700000,3335.575,3336.185,3333.135,3333.375,0.095 +1753659000000,3333.345,3333.585,3330.475,3330.475,0.0555 +1753659300000,3330.455,3331.685,3329.425,3331.605,0.0475 +1753659600000,3331.595,3333.195,3330.655,3332.665,0.0288 +1753659900000,3332.645,3332.745,3329.615,3332.098,0.0903 +1753660200000,3332.098,3333.265,3331.498,3333.025,0.0389 +1753660500000,3332.975,3333.505,3332.525,3333.398,0.032 +1753660800000,3333.395,3335.775,3333.325,3334.595,0.0725 +1753661100000,3334.565,3335.505,3333.735,3334.275,0.0432 +1753661400000,3334.235,3334.235,3333.015,3333.465,0.0325 +1753661700000,3333.505,3334.648,3332.495,3332.495,0.0433 +1753662000000,3332.475,3333.645,3331.785,3332.295,0.0581 +1753662300000,3332.335,3332.705,3331.195,3332.285,0.0341 +1753662600000,3332.315,3334.025,3330.898,3331.425,0.0608 +1753662900000,3331.445,3332.175,3329.965,3331.215,0.0513 +1753663200000,3331.425,3331.765,3328.975,3329.425,0.0705 +1753663500000,3329.515,3332.435,3327.465,3332.035,0.1 +1753663800000,3332.325,3332.805,3331.135,3331.695,0.0644 +1753664100000,3331.685,3333.448,3331.295,3333.148,0.0442 +1753664400000,3333.105,3336.635,3329.695,3336.015,0.1692 +1753664700000,3335.775,3338.545,3335.695,3336.108,0.1077 +1753665000000,3336.215,3338.125,3334.775,3334.865,0.0958 +1753665300000,3334.885,3337.115,3333.895,3337.115,0.0773 +1753665600000,3337.115,3338.255,3335.485,3337.805,0.0857 +1753665900000,3337.765,3337.765,3334.885,3335.275,0.0693 +1753666200000,3335.275,3336.905,3334.885,3335.745,0.0839 +1753666500000,3335.715,3337.195,3334.945,3335.545,0.0712 +1753666800000,3335.525,3338.485,3335.235,3337.155,0.0813 +1753667100000,3337.185,3337.505,3335.275,3335.475,0.1752 +1753667400000,3335.495,3336.205,3333.358,3333.595,0.0978 +1753667700000,3333.565,3333.625,3331.055,3331.805,0.0845 +1753668000000,3331.845,3332.255,3330.435,3330.975,0.0701 +1753668300000,3330.995,3333.505,3330.835,3332.448,0.1056 +1753668600000,3332.448,3332.748,3331.478,3332.648,0.0721 +1753668900000,3332.748,3333.548,3331.835,3332.848,0.0678 +1753669200000,3332.948,3333.548,3332.748,3333.075,0.076 +1753669500000,3333.095,3335.448,3332.448,3335.348,0.054 +1753669800000,3335.348,3336.348,3334.815,3334.898,0.1413 +1753670100000,3334.898,3335.238,3332.265,3332.385,0.1662 +1753670400000,3332.315,3332.798,3331.375,3332.475,0.0947 +1753670700000,3332.355,3333.215,3331.985,3333.215,0.0402 +1753671000000,3333.185,3335.075,3333.065,3334.845,0.0318 +1753671300000,3334.998,3335.645,3334.255,3335.455,0.085 +1753671600000,3335.395,3336.305,3334.295,3336.085,0.0398 +1753671900000,3336.125,3337.585,3335.935,3336.915,0.0462 +1753672200000,3336.935,3338.285,3336.785,3337.945,0.0565 +1753672500000,3337.965,3338.725,3337.835,3338.395,0.0444 +1753672800000,3338.355,3338.525,3336.125,3336.965,0.0876 +1753673100000,3336.948,3336.948,3336.045,3336.605,0.0766 +1753673400000,3336.535,3337.925,3336.345,3337.605,0.029 +1753673700000,3337.598,3338.715,3337.498,3338.365,0.0631 +1753674000000,3338.355,3338.815,3337.905,3338.705,0.0369 +1753674300000,3338.745,3339.685,3338.745,3339.275,0.0433 +1753674600000,3339.205,3340.515,3338.875,3340.465,0.041 +1753674900000,3340.535,3343.155,3340.115,3343.095,0.0632 +1753675200000,3343.075,3343.825,3341.185,3341.738,0.0702 +1753675500000,3341.748,3342.098,3340.808,3341.998,0.0939 +1753675800000,3341.998,3342.198,3340.498,3342.055,0.1009 +1753676100000,3342.005,3343.598,3341.898,3342.598,0.0887 +1753676400000,3342.598,3342.698,3340.298,3340.728,0.102 +1753676700000,3340.738,3340.825,3339.588,3340.298,0.0902 +1753677000000,3340.498,3341.375,3340.325,3341.215,0.0629 +1753677300000,3341.205,3341.295,3340.148,3340.348,0.0495 +1753677600000,3340.348,3340.395,3339.555,3340.085,0.1009 +1753677900000,3340.155,3340.998,3339.915,3340.498,0.0543 +1753678200000,3340.498,3341.415,3340.005,3340.695,0.0356 +1753678500000,3340.748,3340.848,3339.245,3339.405,0.0278 +1753678800000,3339.395,3340.335,3339.225,3339.448,0.0597 +1753679100000,3339.548,3339.748,3338.335,3339.465,0.0504 +1753679400000,3339.415,3339.645,3338.585,3338.705,0.0287 +1753679700000,3338.755,3339.045,3338.125,3338.245,0.0521 +1753680000000,3338.285,3339.115,3338.235,3339.115,0.0479 +1753680300000,3339.115,3339.115,3337.845,3338.375,0.0554 +1753680600000,3338.435,3340.835,3338.435,3339.595,0.0687 +1753680900000,3339.595,3339.815,3338.655,3339.035,0.0658 +1753681200000,3339.048,3340.275,3337.865,3339.025,0.1045 +1753681500000,3339.025,3342.545,3339.015,3342.545,0.0822 +1753681800000,3342.505,3343.898,3342.195,3343.198,0.0935 +1753682100000,3343.198,3343.805,3342.125,3343.115,0.0665 +1753682400000,3343.145,3345.145,3341.195,3341.325,0.1854 +1753682700000,3341.325,3343.595,3340.985,3342.525,0.0768 +1753683000000,3342.505,3342.795,3341.315,3341.955,0.0729 +1753683300000,3341.935,3342.345,3340.665,3341.295,0.059 +1753683600000,3341.275,3341.475,3339.425,3340.145,0.0582 +1753683900000,3340.105,3340.665,3338.548,3339.225,0.2653 +1753684200000,3339.295,3339.295,3336.925,3337.215,0.1307 +1753684500000,3337.155,3337.648,3335.615,3337.595,0.1643 +1753684800000,3337.648,3339.148,3337.065,3338.415,0.1679 +1753685100000,3338.415,3338.825,3337.175,3338.595,0.1001 +1753685400000,3338.625,3338.975,3337.235,3338.605,0.0852 +1753685700000,3338.665,3340.775,3338.605,3339.848,0.1147 +1753686000000,3339.885,3341.248,3339.045,3340.025,0.1585 +1753686300000,3340.198,3341.285,3339.305,3339.805,0.0787 +1753686600000,3339.785,3340.365,3338.445,3339.755,0.0571 +1753686900000,3339.705,3341.205,3339.565,3340.615,0.0453 +1753687200000,3340.705,3341.675,3338.755,3341.565,0.0583 +1753687500000,3341.565,3341.795,3339.375,3339.955,0.0721 +1753687800000,3339.925,3339.925,3337.315,3337.655,0.0883 +1753688100000,3337.655,3338.755,3334.915,3335.575,0.078 +1753688400000,3335.595,3338.648,3334.805,3337.748,0.1067 +1753688700000,3337.748,3338.075,3335.735,3336.448,0.0708 +1753689000000,3336.198,3336.375,3334.555,3335.365,0.0703 +1753689300000,3335.365,3336.535,3333.748,3334.795,0.1007 +1753689600000,3334.775,3336.305,3334.505,3335.648,0.089 +1753689900000,3335.645,3338.398,3335.455,3338.298,0.0783 +1753690200000,3338.305,3338.585,3336.825,3337.305,0.0692 +1753690500000,3337.325,3337.665,3335.948,3337.148,0.086 +1753690800000,3337.248,3338.148,3336.908,3337.728,0.0746 +1753691100000,3337.685,3338.165,3336.095,3336.348,0.0808 +1753691400000,3336.265,3337.285,3335.428,3336.315,0.0732 +1753691700000,3336.445,3336.445,3335.045,3335.535,0.08 +1753692000000,3335.535,3335.535,3332.065,3333.548,0.1584 +1753692300000,3333.648,3333.705,3332.238,3333.205,0.0755 +1753692600000,3333.185,3335.178,3333.185,3334.948,0.0885 +1753692900000,3334.948,3335.848,3334.248,3335.848,0.0724 +1753693200000,3335.948,3337.348,3335.648,3336.518,0.0931 +1753693500000,3336.698,3337.698,3336.235,3337.135,0.0799 +1753693800000,3337.198,3338.748,3337.055,3337.815,0.0935 +1753694100000,3337.625,3339.185,3337.198,3339.185,0.0718 +1753694400000,3339.215,3340.575,3338.745,3339.048,0.0789 +1753694700000,3338.948,3339.698,3338.005,3339.108,0.1156 +1753695000000,3339.108,3339.108,3337.315,3338.185,0.0814 +1753695300000,3338.205,3338.385,3335.775,3336.775,0.0709 +1753695600000,3336.785,3337.595,3336.435,3337.485,0.0528 +1753695900000,3337.485,3338.915,3336.445,3336.825,0.0766 +1753696200000,3336.865,3338.755,3335.865,3337.505,0.0566 +1753696500000,3337.475,3337.785,3336.885,3337.645,0.0211 +1753696800000,3337.615,3338.625,3336.395,3336.815,0.0325 +1753697100000,3336.785,3337.525,3336.155,3337.475,0.0384 +1753697400000,3337.475,3337.905,3336.755,3337.605,0.0338 +1753697700000,3337.565,3337.685,3335.295,3337.215,0.0746 +1753698000000,3337.215,3338.525,3336.315,3337.225,0.0889 +1753698300000,3337.225,3338.148,3336.798,3336.945,0.073 +1753698600000,3336.965,3337.955,3336.198,3336.285,0.0536 +1753698900000,3336.205,3337.405,3334.025,3335.215,0.1001 +1753699200000,3335.175,3338.048,3334.775,3336.135,0.1057 +1753699500000,3336.105,3338.155,3335.698,3336.995,0.0962 +1753699800000,3337.045,3337.575,3335.845,3336.535,0.061 +1753700100000,3336.555,3336.605,3335.575,3335.695,0.0341 +1753700400000,3335.735,3337.205,3335.735,3337.105,0.0603 +1753700700000,3337.075,3337.248,3335.498,3335.815,0.0678 +1753701000000,3335.775,3336.615,3335.665,3336.125,0.0338 +1753701300000,3336.105,3336.465,3335.075,3335.075,0.0422 +1753701600000,3335.035,3336.225,3334.995,3335.935,0.0489 +1753701900000,3335.955,3336.115,3334.208,3335.345,0.1146 +1753702200000,3335.375,3336.245,3335.255,3335.975,0.0485 +1753702500000,3335.955,3336.305,3335.465,3335.535,0.036 +1753702800000,3335.595,3336.625,3334.765,3336.445,0.0515 +1753703100000,3336.535,3338.155,3336.465,3336.935,0.0573 +1753703400000,3336.965,3337.285,3335.985,3336.165,0.0603 +1753703700000,3336.165,3337.275,3335.895,3336.265,0.0862 +1753704000000,3336.375,3338.175,3335.198,3337.495,0.1204 +1753704300000,3337.525,3337.755,3335.445,3335.445,0.0716 +1753704600000,3335.415,3335.825,3332.845,3333.115,0.0985 +1753704900000,3333.135,3335.365,3331.635,3334.048,0.1628 +1753705200000,3333.948,3334.948,3330.798,3331.115,0.1375 +1753705500000,3331.115,3331.115,3328.195,3330.335,0.1229 +1753705800000,3330.355,3331.195,3327.835,3329.825,0.1247 +1753706100000,3329.755,3330.165,3326.955,3327.165,0.132 +1753706400000,3327.165,3328.785,3326.135,3327.745,0.1548 +1753706700000,3327.775,3328.065,3325.795,3326.655,0.0998 +1753707000000,3326.635,3328.998,3325.345,3328.825,0.1272 +1753707300000,3328.875,3329.925,3327.295,3328.195,0.1284 +1753707600000,3328.215,3330.429,3327.975,3329.545,0.1425 +1753707900000,3329.575,3329.885,3327.955,3328.805,0.1026 +1753708200000,3328.825,3329.795,3327.905,3328.648,0.1383 +1753708500000,3328.705,3330.165,3328.358,3329.795,0.1121 +1753708800000,3329.755,3330.415,3327.408,3328.648,0.125 +1753709100000,3328.655,3329.135,3326.355,3328.395,0.1282 +1753709400000,3328.395,3329.075,3322.495,3324.255,0.2023 +1753709700000,3324.185,3326.648,3322.805,3325.625,0.178 +1753710000000,3325.555,3327.098,3321.785,3321.898,0.1788 +1753710300000,3321.898,3322.395,3316.225,3317.605,0.256 +1753710600000,3317.605,3317.965,3304.965,3306.265,0.3654 +1753710900000,3306.255,3309.315,3301.505,3302.085,0.4036 +1753711200000,3302.075,3308.725,3301.465,3307.265,0.3242 +1753711500000,3307.265,3307.605,3304.625,3305.165,0.2125 +1753711800000,3305.115,3308.445,3304.378,3308.395,0.1852 +1753712100000,3308.365,3310.075,3307.175,3308.298,0.1925 +1753712400000,3308.429,3310.395,3306.395,3309.348,0.1865 +1753712700000,3309.348,3314.045,3307.655,3311.855,0.2696 +1753713000000,3311.835,3313.598,3310.965,3311.399,0.2064 +1753713300000,3311.398,3312.239,3308.115,3310.635,0.2491 +1753713600000,3310.598,3312.855,3310.315,3312.705,0.1878 +1753713900000,3312.705,3314.635,3311.545,3311.735,0.1576 +1753714200000,3311.765,3311.875,3309.425,3309.565,0.1838 +1753714500000,3309.595,3309.615,3305.598,3307.759,0.1723 +1753714800000,3307.735,3309.335,3306.425,3308.755,0.2024 +1753715100000,3308.825,3310.255,3307.785,3309.055,0.1772 +1753715400000,3309.085,3311.145,3309.015,3309.619,0.1703 +1753715700000,3309.625,3310.848,3308.698,3310.048,0.1847 +1753716000000,3310.069,3312.898,3309.158,3312.898,0.156 +1753716300000,3312.898,3314.948,3312.498,3313.525,0.174 +1753716600000,3313.525,3316.745,3312.965,3315.685,0.1631 +1753716900000,3315.715,3316.998,3315.215,3315.985,0.1419 +1753717200000,3315.945,3316.398,3315.255,3315.485,0.1071 +1753717500000,3315.485,3315.575,3313.939,3314.459,0.1365 +1753717800000,3314.489,3315.999,3313.998,3314.325,0.162 +1753718100000,3314.285,3315.455,3314.265,3314.565,0.0937 +1753718400000,3314.495,3314.655,3313.005,3313.725,0.1372 +1753718700000,3313.765,3314.215,3312.239,3312.365,0.1679 +1753719000000,3312.365,3313.715,3311.335,3313.249,0.1795 +1753719300000,3313.255,3313.765,3312.135,3312.215,0.1904 +1753719600000,3312.215,3313.329,3311.798,3312.098,0.191 +1753719900000,3312.135,3314.348,3312.105,3313.585,0.127 +1753720200000,3313.579,3314.498,3313.275,3314.448,0.1164 +1753720500000,3314.448,3314.799,3312.715,3313.635,0.1328 +1753720800000,3313.598,3314.175,3313.425,3313.595,0.1489 +1753721100000,3313.645,3313.735,3311.565,3312.155,0.1693 +1753721400000,3312.155,3312.875,3311.575,3311.729,0.1485 +1753721700000,3311.645,3312.548,3311.229,3312.085,0.1157 +1753722000000,3312.085,3312.148,3309.815,3310.475,0.1524 +1753722300000,3310.475,3310.875,3308.605,3310.055,0.213 +1753722600000,3310.025,3310.095,3308.935,3309.645,0.1228 +1753722900000,3309.645,3311.625,3309.505,3311.465,0.1351 +1753723200000,3311.475,3312.245,3310.485,3312.025,0.1667 +1753723500000,3312.085,3313.065,3309.795,3310.309,0.2393 +1753723800000,3310.355,3312.079,3310.085,3310.465,0.1604 +1753724100000,3310.465,3310.735,3309.345,3309.425,0.1749 +1753724400000,3309.455,3310.595,3309.425,3310.055,0.1137 +1753724700000,3310.065,3310.855,3309.835,3310.515,0.1408 +1753725000000,3310.515,3310.705,3309.635,3310.005,0.1734 +1753725300000,3309.985,3311.095,3309.975,3310.575,0.1564 +1753725600000,3310.575,3311.565,3310.285,3310.505,0.1491 +1753725900000,3310.505,3311.245,3310.375,3310.745,0.1609 +1753726200000,3310.815,3311.135,3310.075,3311.135,0.1123 +1753726500000,3311.155,3312.719,3310.895,3312.375,0.123 +1753726800000,3312.335,3313.345,3312.048,3312.975,0.1252 +1753727100000,3313.035,3313.715,3312.615,3313.675,0.1243 +1753727400000,3313.605,3314.175,3313.069,3313.995,0.1166 +1753727700000,3313.965,3314.455,3313.725,3313.779,0.0841 +1753728000000,3313.815,3315.455,3313.729,3314.075,0.1519 +1753728300000,3314.075,3314.105,3313.265,3313.345,0.1496 +1753728600000,3313.355,3313.765,3312.865,3313.095,0.1983 +1753728900000,3313.095,3313.998,3312.985,3313.445,0.1568 +1753729200000,3313.515,3315.448,3313.435,3315.335,0.1253 +1753729500000,3315.248,3316.225,3315.198,3315.848,0.1063 +1753729800000,3315.848,3316.125,3314.848,3314.985,0.0988 +1753730100000,3314.965,3315.155,3312.798,3313.798,0.1352 +1753730400000,3313.798,3314.648,3313.598,3314.548,0.0736 +1753730700000,3314.555,3314.795,3314.005,3314.045,0.0783 +1753731000000,3314.045,3315.445,3314.005,3314.925,0.1578 +1753731300000,3314.825,3316.248,3314.405,3315.565,0.1998 +1753731600000,3315.495,3315.745,3314.798,3315.475,0.1526 +1753731900000,3315.465,3316.145,3315.248,3315.885,0.2251 +1753732200000,3315.885,3318.565,3315.765,3318.555,0.2862 +1753732500000,3318.355,3318.785,3316.558,3317.015,0.3194 +1753732800000,3317.009,3318.315,3316.698,3318.015,0.1119 +1753733100000,3318.005,3318.015,3317.225,3317.845,0.0693 +1753733400000,3317.735,3318.045,3317.375,3318.045,0.0653 +1753733700000,3317.875,3318.055,3317.025,3317.515,0.0638 +1753734000000,3317.505,3317.875,3316.955,3317.065,0.0643 +1753734300000,3317.145,3318.125,3316.715,3317.925,0.1196 +1753734600000,3317.935,3318.148,3317.165,3317.445,0.1011 +1753734900000,3317.465,3317.465,3316.515,3317.045,0.1202 +1753735200000,3316.888,3317.225,3316.385,3317.015,0.1639 +1753735500000,3317.095,3317.125,3315.825,3315.845,0.161 +1753735800000,3315.845,3316.145,3314.335,3314.645,0.1015 +1753736100000,3314.785,3314.995,3312.075,3312.075,0.0825 +1753740000000,3314.255,3314.725,3312.348,3313.648,0.2129 +1753740300000,3313.765,3314.405,3311.915,3312.195,0.1411 +1753740600000,3312.295,3313.255,3311.748,3312.365,0.1139 +1753740900000,3312.365,3313.505,3311.748,3313.405,0.089 +1753741200000,3313.398,3315.198,3312.745,3313.648,0.1306 +1753741500000,3313.595,3314.748,3312.258,3312.288,0.1019 +1753741800000,3312.278,3315.098,3312.278,3313.655,0.0538 +1753742100000,3313.675,3314.115,3312.468,3312.568,0.055 +1753742400000,3312.558,3314.298,3311.705,3313.715,0.0944 +1753742700000,3313.675,3314.635,3313.675,3314.585,0.0272 +1753743000000,3314.585,3314.848,3313.848,3314.148,0.0274 +1753743300000,3314.085,3314.548,3313.948,3314.448,0.0093 +1753743600000,3314.215,3314.548,3312.778,3312.888,0.0281 +1753743900000,3312.948,3314.008,3312.948,3313.688,0.0248 +1753744200000,3313.688,3314.178,3313.348,3313.448,0.0223 +1753744500000,3313.448,3313.568,3313.175,3313.298,0.0165 +1753744800000,3313.305,3313.315,3311.808,3312.008,0.0433 +1753745100000,3311.988,3312.138,3311.088,3311.128,0.0349 +1753745400000,3311.128,3311.865,3310.155,3311.575,0.045 +1753745700000,3311.635,3312.425,3311.555,3311.595,0.0142 +1753746000000,3311.568,3312.575,3311.165,3312.215,0.0156 +1753746300000,3312.255,3314.248,3312.205,3313.235,0.0329 +1753746600000,3313.235,3313.325,3312.185,3312.368,0.0139 +1753746900000,3312.365,3313.648,3311.575,3312.405,0.0416 +1753747200000,3312.385,3315.615,3311.135,3313.695,0.0632 +1753747500000,3313.645,3315.065,3309.578,3310.095,0.1243 +1753747800000,3310.065,3311.305,3308.808,3310.785,0.088 +1753748100000,3310.765,3311.925,3309.028,3309.765,0.0476 +1753748400000,3309.745,3309.975,3308.175,3308.805,0.0475 +1753748700000,3308.835,3309.315,3308.165,3308.585,0.0335 +1753749000000,3308.555,3310.668,3308.548,3310.245,0.0428 +1753749300000,3310.225,3310.835,3308.845,3309.365,0.0471 +1753749600000,3309.405,3309.575,3307.815,3308.405,0.0576 +1753749900000,3308.465,3311.775,3308.148,3311.335,0.0642 +1753750200000,3311.435,3312.205,3310.885,3311.485,0.0688 +1753750500000,3311.455,3312.065,3311.035,3311.455,0.0459 +1753750800000,3311.435,3311.615,3308.185,3310.248,0.1671 +1753751100000,3310.335,3311.048,3309.148,3310.348,0.1129 +1753751400000,3310.355,3312.095,3310.105,3310.955,0.0724 +1753751700000,3310.975,3312.965,3310.348,3312.945,0.0878 +1753752000000,3312.975,3314.335,3311.635,3314.265,0.1396 +1753752300000,3314.225,3314.325,3312.685,3313.575,0.1501 +1753752600000,3313.575,3315.798,3313.398,3315.435,0.2302 +1753752900000,3315.445,3318.585,3315.435,3317.498,0.1748 +1753753200000,3317.498,3320.348,3317.255,3319.548,0.1383 +1753753500000,3319.448,3320.648,3316.948,3317.145,0.1751 +1753753800000,3317.135,3317.755,3316.305,3317.385,0.1018 +1753754100000,3317.315,3318.798,3316.535,3318.798,0.0761 +1753754400000,3318.695,3320.035,3317.698,3319.238,0.0988 +1753754700000,3319.238,3319.418,3317.398,3318.285,0.1001 +1753755000000,3318.265,3319.155,3317.235,3317.795,0.0776 +1753755300000,3317.755,3319.725,3317.705,3318.115,0.0755 +1753755600000,3318.215,3319.198,3317.848,3319.098,0.0489 +1753755900000,3319.098,3319.998,3318.498,3319.598,0.1231 +1753756200000,3319.598,3319.995,3318.655,3319.015,0.0438 +1753756500000,3318.955,3319.515,3317.625,3319.415,0.0509 +1753756800000,3319.365,3319.455,3317.998,3318.965,0.0448 +1753757100000,3318.985,3320.115,3318.175,3319.085,0.0489 +1753757400000,3319.048,3319.268,3317.965,3317.965,0.0535 +1753757700000,3317.925,3318.905,3317.705,3318.735,0.1427 +1753758000000,3318.675,3318.675,3316.805,3317.898,0.1152 +1753758300000,3317.898,3317.998,3315.885,3316.005,0.0692 +1753758600000,3315.985,3316.798,3315.575,3316.348,0.0562 +1753758900000,3316.315,3316.385,3314.905,3315.495,0.0685 +1753759200000,3315.555,3316.048,3314.525,3315.015,0.0635 +1753759500000,3315.045,3315.595,3314.345,3314.945,0.0653 +1753759800000,3314.965,3315.098,3313.305,3313.665,0.0672 +1753760100000,3313.825,3313.825,3311.065,3311.335,0.0727 +1753760400000,3311.335,3313.898,3311.335,3313.398,0.0639 +1753760700000,3313.398,3314.898,3312.098,3313.498,0.072 +1753761000000,3313.498,3313.998,3312.295,3313.998,0.1126 +1753761300000,3313.945,3314.298,3312.198,3312.398,0.1203 +1753761600000,3312.405,3313.215,3312.298,3312.835,0.1093 +1753761900000,3312.825,3313.748,3312.535,3312.795,0.122 +1753762200000,3312.795,3313.815,3312.435,3312.865,0.18 +1753762500000,3312.865,3313.345,3311.835,3311.965,0.077 +1753762800000,3311.985,3312.135,3310.515,3310.645,0.0524 +1753763100000,3310.705,3310.825,3308.815,3310.465,0.0605 +1753763400000,3310.435,3312.545,3310.315,3311.885,0.0525 +1753763700000,3311.905,3312.585,3310.925,3312.555,0.039 +1753764000000,3312.575,3313.595,3312.575,3313.435,0.0484 +1753764300000,3313.435,3315.305,3313.135,3314.175,0.0795 +1753764600000,3314.195,3315.895,3313.875,3315.695,0.0396 +1753764900000,3315.675,3317.275,3315.675,3316.295,0.0506 +1753765200000,3316.205,3316.815,3314.265,3315.615,0.0775 +1753765500000,3315.705,3316.035,3315.305,3315.355,0.0308 +1753765800000,3315.348,3315.375,3314.055,3314.848,0.0412 +1753766100000,3314.795,3316.048,3314.385,3314.738,0.0657 +1753766400000,3314.685,3315.168,3314.438,3315.058,0.1227 +1753766700000,3315.058,3317.448,3315.058,3317.378,0.1088 +1753767000000,3317.378,3318.558,3316.368,3318.055,0.1189 +1753767300000,3318.125,3318.225,3315.455,3315.965,0.0723 +1753767600000,3315.935,3317.535,3315.525,3317.415,0.0404 +1753767900000,3317.415,3318.175,3316.695,3317.955,0.0538 +1753768200000,3317.985,3319.705,3317.575,3319.465,0.0578 +1753768500000,3319.475,3319.918,3318.315,3319.745,0.067 +1753768800000,3319.755,3319.895,3317.198,3317.498,0.1104 +1753769100000,3317.495,3319.185,3316.025,3318.815,0.0752 +1753769400000,3318.855,3319.875,3318.215,3319.685,0.079 +1753769700000,3319.785,3320.698,3319.175,3320.298,0.0652 +1753770000000,3320.298,3320.498,3318.728,3320.175,0.0729 +1753770300000,3320.205,3321.165,3319.148,3320.905,0.085 +1753770600000,3320.885,3321.265,3318.898,3319.098,0.0917 +1753770900000,3319.098,3319.098,3316.565,3317.675,0.153 +1753771200000,3317.705,3319.835,3316.995,3319.015,0.0999 +1753771500000,3319.009,3321.915,3318.905,3320.635,0.1298 +1753771800000,3320.645,3322.198,3320.258,3321.555,0.1615 +1753772100000,3321.555,3321.555,3316.505,3316.745,0.2362 +1753772400000,3316.815,3318.415,3314.798,3317.848,0.1782 +1753772700000,3317.815,3318.085,3313.875,3314.218,0.1473 +1753773000000,3314.218,3314.785,3311.105,3313.548,0.1589 +1753773300000,3313.455,3315.105,3311.958,3314.255,0.1198 +1753773600000,3314.248,3317.055,3313.985,3316.555,0.1184 +1753773900000,3316.605,3316.975,3314.055,3314.175,0.0615 +1753774200000,3314.205,3315.175,3312.535,3312.735,0.0817 +1753774500000,3312.725,3314.995,3312.555,3314.455,0.0814 +1753774800000,3314.425,3317.105,3314.245,3316.685,0.0725 +1753775100000,3316.705,3316.985,3314.605,3316.555,0.0676 +1753775400000,3316.535,3317.745,3315.985,3316.775,0.0663 +1753775700000,3316.775,3318.098,3316.498,3316.848,0.0993 +1753776000000,3316.845,3321.995,3316.455,3321.915,0.1237 +1753776300000,3321.915,3325.335,3321.555,3324.955,0.1319 +1753776600000,3324.825,3327.055,3323.695,3326.975,0.1175 +1753776900000,3326.995,3329.495,3325.805,3329.465,0.117 +1753777200000,3329.325,3329.735,3326.435,3327.245,0.0975 +1753777500000,3327.215,3327.965,3326.765,3327.305,0.0712 +1753777800000,3327.335,3328.485,3326.765,3327.698,0.0679 +1753778100000,3327.798,3327.798,3324.515,3324.655,0.0941 +1753778400000,3324.575,3327.405,3324.515,3326.925,0.0769 +1753778700000,3326.885,3328.285,3326.025,3326.905,0.0902 +1753779000000,3326.875,3327.545,3325.525,3325.868,0.0658 +1753779300000,3325.878,3327.098,3325.125,3326.155,0.079 +1753779600000,3326.155,3326.285,3323.698,3323.995,0.1466 +1753779900000,3324.035,3324.195,3321.695,3323.648,0.1523 +1753780200000,3323.705,3324.875,3322.888,3324.098,0.1144 +1753780500000,3323.945,3324.848,3321.685,3322.298,0.1009 +1753780800000,3322.298,3322.848,3320.615,3322.748,0.1318 +1753781100000,3322.748,3326.405,3322.575,3324.925,0.1175 +1753781400000,3324.995,3326.035,3323.845,3325.575,0.0885 +1753781700000,3325.555,3326.765,3324.255,3324.525,0.0815 +1753782000000,3324.645,3325.335,3323.865,3325.225,0.0653 +1753782300000,3325.225,3325.435,3324.305,3325.085,0.0519 +1753782600000,3325.055,3328.075,3325.055,3326.505,0.0808 +1753782900000,3326.598,3326.785,3323.835,3324.305,0.0628 +1753783200000,3324.345,3325.098,3323.825,3324.855,0.0416 +1753783500000,3324.825,3325.098,3323.535,3323.535,0.0423 +1753783800000,3323.518,3324.785,3323.515,3323.985,0.0336 +1753784100000,3324.015,3325.265,3323.785,3324.615,0.0351 +1753784400000,3324.615,3324.915,3323.355,3324.655,0.0353 +1753784700000,3324.615,3324.998,3324.235,3324.835,0.0375 +1753785000000,3324.815,3325.735,3324.235,3325.065,0.0408 +1753785300000,3325.095,3326.205,3324.985,3325.995,0.0365 +1753785600000,3325.965,3326.195,3324.975,3325.595,0.07 +1753785900000,3325.605,3325.605,3323.398,3323.835,0.0421 +1753786200000,3323.815,3324.985,3323.735,3323.898,0.0887 +1753786500000,3323.865,3324.098,3321.725,3321.848,0.0934 +1753786800000,3321.848,3321.965,3318.695,3319.935,0.1439 +1753787100000,3319.965,3320.015,3317.895,3318.715,0.0707 +1753787400000,3318.695,3320.048,3318.095,3319.555,0.0931 +1753787700000,3319.585,3320.698,3318.498,3319.848,0.0844 +1753788000000,3319.885,3321.085,3319.245,3320.135,0.0672 +1753788300000,3320.115,3321.345,3319.735,3320.275,0.052 +1753788600000,3320.255,3320.475,3318.585,3318.915,0.0696 +1753788900000,3318.915,3319.545,3316.278,3316.448,0.0965 +1753789200000,3316.548,3316.775,3314.795,3316.555,0.0952 +1753789500000,3316.575,3318.098,3316.195,3318.098,0.1032 +1753789800000,3317.998,3318.148,3315.925,3316.065,0.0998 +1753790100000,3315.995,3316.545,3314.685,3315.055,0.0962 +1753790400000,3315.015,3318.098,3315.015,3317.605,0.1259 +1753790700000,3317.665,3320.765,3317.595,3319.535,0.1022 +1753791000000,3319.635,3321.765,3319.545,3320.385,0.0814 +1753791300000,3320.475,3320.875,3318.585,3318.595,0.0776 +1753791600000,3318.555,3323.148,3317.448,3322.355,0.1391 +1753791900000,3322.375,3322.735,3320.858,3321.618,0.124 +1753792200000,3321.469,3322.348,3318.518,3320.135,0.1387 +1753792500000,3320.145,3322.598,3319.505,3321.648,0.124 +1753792800000,3321.548,3321.748,3318.315,3321.448,0.1271 +1753793100000,3321.425,3322.855,3320.885,3322.205,0.1332 +1753793400000,3322.245,3323.698,3321.698,3323.015,0.1327 +1753793700000,3322.995,3324.435,3322.305,3322.998,0.1099 +1753794000000,3323.015,3324.065,3320.485,3322.148,0.1514 +1753794300000,3322.095,3323.605,3320.985,3320.985,0.1301 +1753794600000,3320.955,3321.625,3319.285,3320.555,0.1182 +1753794900000,3320.575,3323.115,3320.575,3322.885,0.0879 +1753795200000,3322.905,3323.798,3321.565,3321.835,0.1176 +1753795500000,3321.855,3322.935,3319.665,3321.065,0.1315 +1753795800000,3321.025,3321.685,3314.429,3314.848,0.2999 +1753796100000,3314.865,3317.565,3312.518,3316.655,0.2722 +1753796400000,3316.655,3320.898,3315.025,3319.875,0.26 +1753796700000,3319.918,3320.388,3314.728,3315.808,0.214 +1753797000000,3315.805,3318.198,3314.098,3318.098,0.1994 +1753797300000,3318.075,3318.598,3316.325,3316.788,0.1242 +1753797600000,3316.688,3319.275,3312.845,3312.948,0.3584 +1753797900000,3312.948,3317.245,3311.675,3316.198,0.2563 +1753798200000,3316.298,3317.948,3314.365,3317.355,0.2111 +1753798500000,3317.545,3319.948,3316.915,3318.615,0.1635 +1753798800000,3318.285,3324.048,3318.285,3323.048,0.202 +1753799100000,3323.085,3324.935,3322.448,3324.215,0.1952 +1753799400000,3324.235,3325.015,3322.798,3324.225,0.1553 +1753799700000,3324.235,3327.678,3324.155,3325.605,0.1831 +1753800000000,3325.729,3328.148,3325.245,3327.145,0.1661 +1753800300000,3327.185,3329.435,3326.675,3328.015,0.1673 +1753800600000,3327.985,3328.585,3326.905,3327.545,0.1787 +1753800900000,3327.585,3328.759,3326.655,3328.705,0.166 +1753801200000,3328.745,3331.145,3326.548,3331.145,0.207 +1753801500000,3331.235,3333.908,3330.775,3331.098,0.357 +1753801800000,3331.125,3331.719,3329.118,3329.705,0.3201 +1753802100000,3329.748,3330.405,3327.378,3328.398,0.2191 +1753802400000,3328.398,3329.598,3326.195,3326.455,0.2293 +1753802700000,3326.375,3326.779,3324.259,3325.619,0.3646 +1753803000000,3325.725,3326.648,3323.325,3324.098,0.3072 +1753803300000,3324.075,3324.898,3323.048,3324.485,0.1454 +1753803600000,3324.505,3324.898,3321.995,3322.405,0.255 +1753803900000,3322.405,3323.735,3320.155,3321.945,0.1989 +1753804200000,3322.035,3322.455,3319.985,3320.085,0.1405 +1753804500000,3320.145,3321.019,3319.419,3320.519,0.1953 +1753804800000,3320.485,3321.495,3318.965,3320.755,0.1866 +1753805100000,3320.755,3321.129,3318.845,3320.098,0.1736 +1753805400000,3320.298,3322.195,3320.298,3322.165,0.1135 +1753805700000,3322.055,3323.348,3321.505,3321.845,0.1506 +1753806000000,3321.835,3321.959,3320.655,3321.589,0.1449 +1753806300000,3321.605,3322.498,3321.048,3322.248,0.0956 +1753806600000,3322.248,3322.395,3320.635,3321.348,0.1096 +1753806900000,3321.348,3323.698,3321.179,3323.198,0.1184 +1753807200000,3323.198,3323.495,3321.655,3322.825,0.1346 +1753807500000,3322.825,3323.445,3322.415,3323.015,0.0756 +1753807800000,3322.995,3324.548,3322.465,3323.609,0.1254 +1753808100000,3323.665,3323.665,3322.325,3323.005,0.0934 +1753808400000,3322.955,3323.925,3322.815,3323.625,0.0629 +1753808700000,3323.625,3324.925,3323.005,3324.675,0.0734 +1753809000000,3324.585,3325.635,3324.555,3324.865,0.0646 +1753809300000,3324.835,3325.895,3323.729,3325.765,0.0808 +1753809600000,3325.815,3327.325,3325.195,3326.625,0.0795 +1753809900000,3326.629,3327.869,3325.865,3326.298,0.1684 +1753810200000,3326.325,3326.435,3325.198,3325.585,0.0696 +1753810500000,3325.615,3327.055,3325.475,3326.955,0.1059 +1753810800000,3326.895,3328.145,3326.515,3327.975,0.1297 +1753811100000,3327.925,3328.248,3327.188,3327.445,0.201 +1753811400000,3327.465,3329.145,3327.305,3329.005,0.0876 +1753811700000,3328.965,3329.065,3327.665,3328.085,0.0722 +1753812000000,3328.115,3328.855,3327.725,3328.405,0.0819 +1753812300000,3328.445,3328.975,3327.698,3328.175,0.0721 +1753812600000,3328.145,3328.648,3327.798,3327.865,0.0584 +1753812900000,3327.865,3330.385,3327.835,3330.055,0.0634 +1753813200000,3330.098,3330.615,3329.248,3329.648,0.071 +1753813500000,3329.648,3329.948,3329.148,3329.798,0.0715 +1753813800000,3329.798,3330.648,3329.605,3329.848,0.0695 +1753814100000,3329.848,3330.048,3329.348,3329.848,0.0609 +1753814400000,3329.848,3330.098,3329.329,3329.948,0.0758 +1753814700000,3329.948,3329.948,3327.398,3327.598,0.0838 +1753815000000,3327.659,3327.659,3325.158,3325.798,0.0987 +1753815300000,3325.898,3326.098,3325.148,3325.648,0.0683 +1753815600000,3325.648,3326.448,3325.068,3325.698,0.0885 +1753815900000,3325.698,3326.848,3325.698,3326.348,0.0654 +1753816200000,3326.348,3326.368,3325.148,3326.058,0.0887 +1753816500000,3326.058,3326.445,3325.318,3326.438,0.1462 +1753816800000,3326.708,3327.308,3326.415,3327.038,0.1554 +1753817100000,3327.038,3328.508,3326.948,3327.245,0.1514 +1753817400000,3327.239,3327.248,3326.418,3326.508,0.1124 +1753817700000,3326.508,3326.728,3324.695,3324.895,0.1133 +1753818000000,3324.875,3324.885,3322.418,3322.848,0.1256 +1753818300000,3322.865,3324.195,3322.525,3323.685,0.0807 +1753818600000,3323.705,3324.318,3323.235,3323.835,0.1036 +1753818900000,3323.885,3325.385,3323.548,3324.848,0.1744 +1753819200000,3324.935,3325.398,3324.648,3324.748,0.0429 +1753819500000,3324.748,3325.905,3324.648,3325.445,0.0557 +1753819800000,3325.498,3325.875,3324.698,3325.448,0.0641 +1753820100000,3325.375,3325.448,3324.515,3324.898,0.0471 +1753820400000,3324.885,3325.825,3324.748,3325.428,0.0442 +1753820700000,3325.375,3326.025,3325.295,3325.895,0.0366 +1753821000000,3325.905,3326.365,3325.605,3325.725,0.0297 +1753821300000,3325.748,3325.985,3325.455,3325.795,0.0102 +1753821600000,3325.795,3326.495,3325.715,3326.485,0.029 +1753821900000,3326.555,3326.555,3324.995,3325.515,0.0325 +1753822200000,3325.525,3325.915,3325.135,3325.315,0.0264 +1753822500000,3325.365,3326.685,3325.248,3325.575,0.0652 +1753826400000,3326.498,3327.985,3326.125,3327.345,0.0293 +1753826700000,3327.445,3327.735,3326.105,3326.175,0.02 +1753827000000,3326.215,3326.925,3325.765,3326.705,0.0143 +1753827300000,3326.775,3327.965,3326.545,3327.795,0.0121 +1753827600000,3327.845,3328.075,3327.705,3327.935,0.0098 +1753827900000,3327.935,3328.998,3327.935,3328.598,0.0151 +1753828200000,3328.598,3328.605,3327.398,3328.398,0.0151 +1753828500000,3328.198,3328.248,3327.098,3327.098,0.0206 +1753828800000,3327.098,3327.148,3325.948,3326.398,0.0239 +1753829100000,3326.398,3326.998,3326.245,3326.898,0.008 +1753829400000,3326.885,3327.498,3326.565,3327.405,0.0154 +1753829700000,3327.485,3327.598,3326.755,3327.398,0.0202 +1753830000000,3327.275,3328.048,3327.218,3328.048,0.0132 +1753830300000,3327.948,3327.948,3327.308,3327.648,0.0071 +1753830600000,3327.648,3327.648,3327.235,3327.448,0.0092 +1753830900000,3327.448,3327.748,3326.648,3327.648,0.0216 +1753831200000,3327.748,3328.048,3327.548,3327.848,0.0095 +1753831500000,3327.948,3327.948,3326.985,3327.315,0.0078 +1753831800000,3327.325,3327.325,3326.765,3326.815,0.0128 +1753832100000,3326.829,3326.885,3326.195,3326.715,0.017 +1753832400000,3326.685,3327.355,3326.565,3326.795,0.0196 +1753832700000,3326.785,3326.785,3326.245,3326.575,0.0143 +1753833000000,3326.595,3327.525,3326.565,3326.945,0.0205 +1753833300000,3327.005,3327.635,3325.898,3327.198,0.0428 +1753833600000,3327.175,3329.855,3326.985,3329.835,0.1204 +1753833900000,3329.825,3330.145,3328.225,3328.505,0.0303 +1753834200000,3328.465,3329.765,3327.885,3329.765,0.0266 +1753834500000,3329.745,3330.195,3329.115,3329.365,0.0266 +1753834800000,3329.445,3329.505,3328.155,3328.995,0.0256 +1753835100000,3329.055,3329.755,3328.505,3328.505,0.0296 +1753835400000,3328.485,3330.435,3328.485,3330.155,0.0301 +1753835700000,3330.185,3330.195,3328.175,3329.035,0.0437 +1753836000000,3328.975,3330.325,3328.875,3329.165,0.0284 +1753836300000,3329.105,3331.135,3329.025,3330.995,0.0384 +1753836600000,3331.045,3333.505,3329.328,3329.748,0.1329 +1753836900000,3329.948,3331.025,3329.448,3330.015,0.0951 +1753837200000,3329.925,3330.705,3327.765,3327.898,0.167 +1753837500000,3327.798,3331.098,3327.798,3330.698,0.1183 +1753837800000,3330.698,3330.998,3329.505,3329.905,0.1438 +1753838100000,3329.955,3333.065,3329.955,3332.725,0.0885 +1753838400000,3332.745,3332.835,3330.298,3330.298,0.0433 +1753838700000,3330.075,3331.098,3328.698,3329.698,0.11 +1753839000000,3329.698,3329.698,3327.198,3327.198,0.3202 +1753839300000,3327.155,3327.898,3324.195,3324.355,0.2553 +1753839600000,3324.365,3324.898,3322.748,3322.748,0.3407 +1753839900000,3322.748,3323.448,3321.995,3321.995,0.2397 +1753840200000,3321.989,3323.325,3321.655,3323.025,0.2653 +1753840500000,3323.048,3323.598,3322.348,3323.098,0.2369 +1753840800000,3323.129,3326.685,3323.075,3326.575,0.2002 +1753841100000,3326.598,3327.475,3325.925,3327.435,0.1303 +1753841400000,3327.395,3330.065,3327.395,3328.998,0.0914 +1753841700000,3328.998,3331.685,3328.998,3331.565,0.089 +1753842000000,3331.565,3332.085,3328.965,3331.625,0.1516 +1753842300000,3331.625,3332.165,3330.485,3330.615,0.0428 +1753842600000,3330.665,3331.845,3329.785,3330.645,0.0719 +1753842900000,3330.595,3330.645,3327.355,3327.815,0.0593 +1753843200000,3327.845,3328.175,3325.815,3326.645,0.0694 +1753843500000,3326.565,3328.345,3325.795,3328.015,0.1155 +1753843800000,3327.998,3329.895,3327.198,3329.665,0.0604 +1753844100000,3329.715,3330.755,3329.025,3329.205,0.0452 +1753844400000,3329.145,3329.748,3327.645,3328.985,0.0613 +1753844700000,3328.905,3328.905,3326.045,3326.295,0.0602 +1753845000000,3326.235,3327.055,3326.015,3326.198,0.0734 +1753845300000,3326.235,3327.025,3326.025,3326.475,0.0602 +1753845600000,3326.465,3329.048,3326.028,3328.715,0.1122 +1753845900000,3328.615,3328.848,3327.595,3328.225,0.0638 +1753846200000,3328.165,3328.665,3327.375,3327.505,0.034 +1753846500000,3327.475,3327.815,3326.695,3327.775,0.0275 +1753846800000,3327.825,3328.155,3327.305,3327.675,0.0213 +1753847100000,3327.605,3328.685,3327.605,3328.685,0.0171 +1753847400000,3328.705,3329.095,3326.945,3328.505,0.038 +1753847700000,3328.595,3328.905,3328.075,3328.205,0.0232 +1753848000000,3328.205,3328.205,3326.845,3327.635,0.0457 +1753848300000,3327.535,3327.665,3326.555,3327.555,0.0221 +1753848600000,3327.505,3328.295,3326.075,3326.805,0.0406 +1753848900000,3326.835,3328.565,3326.785,3328.565,0.0273 +1753849200000,3328.545,3329.065,3328.075,3328.475,0.0185 +1753849500000,3328.565,3329.085,3328.455,3328.998,0.0179 +1753849800000,3328.898,3329.415,3328.565,3329.375,0.0352 +1753850100000,3329.448,3329.648,3328.535,3328.605,0.0225 +1753850400000,3328.505,3328.665,3327.515,3328.005,0.0543 +1753850700000,3327.975,3327.975,3326.798,3326.798,0.016 +1753851000000,3326.745,3327.448,3325.905,3327.348,0.0363 +1753851300000,3327.275,3327.275,3325.535,3326.915,0.0579 +1753851600000,3326.655,3326.675,3324.825,3325.365,0.0572 +1753851900000,3325.375,3326.415,3324.985,3326.255,0.0319 +1753852200000,3326.255,3327.645,3325.915,3326.795,0.0326 +1753852500000,3326.885,3329.005,3326.645,3328.985,0.052 +1753852800000,3329.005,3329.935,3328.685,3329.495,0.028 +1753853100000,3329.448,3330.435,3326.335,3326.365,0.1502 +1753853400000,3326.445,3328.735,3326.425,3328.045,0.0772 +1753853700000,3328.215,3328.815,3326.115,3326.115,0.0546 +1753854000000,3326.095,3326.465,3325.415,3325.715,0.088 +1753854300000,3325.715,3326.765,3324.855,3326.575,0.0815 +1753854600000,3326.648,3327.495,3326.215,3327.465,0.0749 +1753854900000,3327.505,3327.505,3324.165,3324.695,0.1016 +1753855200000,3324.745,3325.048,3323.585,3324.765,0.1381 +1753855500000,3324.795,3325.855,3324.255,3325.775,0.1541 +1753855800000,3325.885,3326.085,3323.515,3323.725,0.1646 +1753856100000,3323.985,3324.765,3323.175,3323.705,0.1399 +1753856400000,3323.645,3324.215,3323.025,3323.645,0.056 +1753856700000,3323.705,3324.098,3323.095,3323.415,0.2192 +1753857000000,3323.398,3324.248,3323.155,3323.815,0.1454 +1753857300000,3323.805,3325.085,3322.798,3324.925,0.2229 +1753857600000,3324.895,3325.495,3324.385,3325.375,0.1376 +1753857900000,3325.415,3325.975,3324.698,3325.845,0.0786 +1753858200000,3325.798,3327.385,3325.398,3326.555,0.1441 +1753858500000,3326.625,3327.205,3326.055,3326.905,0.0688 +1753858800000,3326.925,3329.585,3325.595,3329.485,0.099 +1753859100000,3329.475,3332.015,3328.905,3330.215,0.0874 +1753859400000,3330.195,3330.885,3329.605,3329.735,0.0662 +1753859700000,3329.685,3330.905,3328.875,3329.998,0.064 +1753860000000,3330.005,3331.305,3326.005,3327.215,0.1499 +1753860300000,3327.165,3327.755,3325.348,3326.655,0.0517 +1753860600000,3326.625,3328.235,3326.058,3326.448,0.0476 +1753860900000,3326.448,3328.255,3326.185,3327.915,0.0553 +1753861200000,3327.965,3329.575,3327.455,3329.575,0.0399 +1753861500000,3329.625,3330.898,3329.075,3329.448,0.1213 +1753861800000,3329.389,3329.995,3328.648,3329.948,0.1446 +1753862100000,3330.048,3330.048,3327.235,3327.565,0.0824 +1753862400000,3327.585,3330.415,3327.395,3329.268,0.0571 +1753862700000,3329.268,3331.098,3328.585,3330.798,0.0457 +1753863000000,3330.805,3331.925,3330.565,3331.015,0.0728 +1753863300000,3330.995,3332.305,3330.945,3331.595,0.0563 +1753863600000,3331.875,3332.235,3329.655,3331.205,0.0777 +1753863900000,3331.225,3332.505,3329.655,3329.755,0.123 +1753864200000,3329.768,3331.165,3329.005,3330.135,0.0661 +1753864500000,3330.155,3331.135,3329.788,3330.598,0.052 +1753864800000,3330.698,3331.448,3329.695,3329.695,0.0528 +1753865100000,3329.965,3331.705,3329.448,3331.348,0.0411 +1753865400000,3331.405,3333.105,3331.405,3332.855,0.0503 +1753865700000,3332.905,3333.235,3331.995,3332.035,0.0398 +1753866000000,3331.859,3332.675,3330.585,3332.105,0.0534 +1753866300000,3332.105,3333.235,3331.865,3332.248,0.0459 +1753866600000,3332.248,3332.485,3331.615,3332.345,0.0677 +1753866900000,3332.339,3332.665,3331.685,3331.798,0.1472 +1753867200000,3331.845,3332.698,3331.815,3332.225,0.1185 +1753867500000,3332.195,3332.835,3331.595,3331.715,0.1475 +1753867800000,3331.715,3331.948,3329.815,3329.905,0.1553 +1753868100000,3329.965,3330.095,3329.165,3329.915,0.0536 +1753868400000,3329.925,3331.355,3329.535,3329.925,0.1069 +1753868700000,3329.925,3331.598,3329.495,3330.835,0.1061 +1753869000000,3330.835,3333.035,3330.565,3331.745,0.1774 +1753869300000,3331.785,3333.815,3330.965,3331.005,0.1173 +1753869600000,3330.975,3332.435,3328.598,3331.605,0.2257 +1753869900000,3331.665,3332.745,3329.005,3329.898,0.1561 +1753870200000,3329.838,3330.925,3327.585,3330.525,0.2337 +1753870500000,3330.525,3330.898,3327.538,3329.115,0.0805 +1753870800000,3329.225,3330.215,3328.195,3328.815,0.0524 +1753871100000,3328.785,3329.155,3328.105,3328.898,0.0369 +1753871400000,3328.898,3329.598,3328.045,3328.085,0.0662 +1753871700000,3328.085,3329.065,3327.905,3328.555,0.0546 +1753872000000,3328.535,3329.455,3327.885,3328.435,0.0544 +1753872300000,3328.465,3328.645,3326.425,3328.005,0.148 +1753872600000,3327.965,3328.995,3327.435,3328.595,0.0383 +1753872900000,3328.545,3328.915,3327.885,3328.335,0.0395 +1753873200000,3328.395,3328.665,3326.925,3327.575,0.0858 +1753873500000,3327.505,3327.585,3324.955,3326.065,0.1645 +1753873800000,3326.105,3327.015,3325.385,3326.925,0.1741 +1753874100000,3326.895,3327.845,3326.335,3327.585,0.0832 +1753874400000,3327.585,3330.119,3327.468,3329.998,0.123 +1753874700000,3329.998,3330.098,3328.018,3328.285,0.0922 +1753875000000,3328.285,3328.985,3327.165,3328.185,0.0774 +1753875300000,3328.145,3328.685,3326.505,3326.505,0.1994 +1753875600000,3326.465,3327.585,3325.845,3325.845,0.0893 +1753875900000,3325.698,3326.445,3323.795,3326.315,0.0924 +1753876200000,3326.275,3328.795,3325.815,3328.775,0.0543 +1753876500000,3328.815,3331.445,3328.715,3330.675,0.1411 +1753876800000,3330.675,3331.725,3329.295,3330.135,0.0773 +1753877100000,3330.165,3330.795,3328.955,3329.165,0.0662 +1753877400000,3329.195,3329.195,3327.405,3327.935,0.1101 +1753877700000,3327.945,3328.725,3325.895,3326.675,0.1344 +1753878000000,3326.725,3330.598,3326.575,3328.558,0.1562 +1753878300000,3328.668,3329.218,3326.318,3327.555,0.1292 +1753878600000,3327.725,3328.395,3322.485,3323.535,0.2065 +1753878900000,3323.548,3324.348,3322.625,3324.015,0.4092 +1753879200000,3324.048,3325.799,3322.708,3323.598,0.3318 +1753879500000,3323.598,3324.409,3319.098,3320.265,0.3306 +1753879800000,3320.265,3320.265,3313.215,3313.598,0.2502 +1753880100000,3313.595,3313.828,3310.429,3313.125,0.3166 +1753880400000,3313.098,3315.475,3311.498,3311.615,0.8039 +1753880700000,3311.609,3315.948,3311.398,3311.759,0.6535 +1753881000000,3311.715,3314.059,3308.618,3309.065,0.4287 +1753881300000,3309.218,3312.298,3307.095,3311.545,0.4371 +1753881600000,3311.545,3311.825,3308.439,3308.615,0.2201 +1753881900000,3308.565,3310.035,3304.115,3305.185,0.4562 +1753882200000,3305.148,3307.935,3301.375,3306.985,0.6462 +1753882500000,3306.955,3307.705,3302.898,3303.848,0.5987 +1753882800000,3303.759,3305.498,3300.815,3302.798,0.4046 +1753883100000,3302.825,3306.305,3302.598,3305.948,0.2707 +1753883400000,3305.135,3305.448,3300.829,3301.525,0.3453 +1753883700000,3301.565,3302.805,3298.199,3302.775,0.2895 +1753884000000,3302.745,3304.805,3302.348,3302.748,0.2112 +1753884300000,3302.745,3306.975,3302.715,3306.535,0.1789 +1753884600000,3306.505,3308.198,3305.275,3306.255,0.2004 +1753884900000,3306.295,3306.475,3304.045,3305.615,0.1818 +1753885200000,3305.605,3306.895,3302.948,3303.155,0.3148 +1753885500000,3303.215,3303.425,3301.399,3301.615,0.2565 +1753885800000,3301.615,3302.798,3301.109,3301.948,0.2905 +1753886100000,3301.948,3304.498,3301.748,3303.235,0.1528 +1753886400000,3303.215,3305.149,3302.615,3304.265,0.2877 +1753886700000,3304.298,3306.165,3303.695,3303.999,0.3132 +1753887000000,3304.019,3304.019,3301.695,3302.415,0.1557 +1753887300000,3302.429,3302.835,3301.495,3301.949,0.1544 +1753887600000,3301.889,3303.159,3301.289,3301.698,0.2913 +1753887900000,3301.798,3301.798,3299.869,3300.029,0.1728 +1753888200000,3300.029,3301.039,3298.725,3300.515,0.1773 +1753888500000,3300.595,3300.955,3298.305,3298.305,0.1213 +1753888800000,3298.265,3298.265,3290.398,3293.215,0.4505 +1753889100000,3293.215,3293.248,3290.555,3292.215,0.3551 +1753889400000,3292.215,3292.789,3289.729,3290.425,0.352 +1753889700000,3290.435,3292.115,3288.415,3291.355,0.1778 +1753890000000,3291.348,3293.345,3290.785,3292.745,0.1126 +1753890300000,3292.745,3293.825,3291.275,3291.555,0.1499 +1753890600000,3291.555,3291.995,3289.825,3290.165,0.1218 +1753890900000,3290.135,3290.565,3289.015,3290.235,0.1384 +1753891200000,3290.245,3293.848,3289.785,3293.648,0.2601 +1753891500000,3293.648,3293.748,3292.048,3293.265,0.132 +1753891800000,3293.248,3294.709,3292.305,3294.448,0.1877 +1753892100000,3294.448,3295.398,3292.548,3293.848,0.2355 +1753892400000,3293.848,3297.379,3293.495,3296.628,0.2901 +1753892700000,3296.628,3296.809,3294.559,3295.159,0.1738 +1753893000000,3295.099,3296.048,3293.548,3294.198,0.1753 +1753893300000,3294.099,3294.798,3293.599,3294.698,0.1518 +1753893600000,3294.798,3295.648,3294.479,3295.448,0.1549 +1753893900000,3295.448,3296.985,3295.255,3296.748,0.1478 +1753894200000,3296.685,3298.175,3296.685,3297.755,0.1063 +1753894500000,3297.755,3298.385,3297.265,3297.895,0.1027 +1753894800000,3297.925,3298.515,3297.659,3297.835,0.1335 +1753895100000,3297.898,3298.398,3297.569,3298.005,0.0868 +1753895400000,3297.998,3299.148,3297.805,3298.675,0.0783 +1753895700000,3298.675,3299.655,3298.675,3298.865,0.0842 +1753896000000,3298.825,3300.185,3298.415,3299.785,0.0763 +1753896300000,3299.785,3300.245,3298.625,3298.885,0.1357 +1753896600000,3298.885,3299.995,3298.415,3298.785,0.0934 +1753896900000,3298.765,3298.915,3297.975,3298.485,0.1024 +1753897200000,3298.485,3299.515,3298.205,3299.075,0.0913 +1753897500000,3299.075,3300.685,3299.075,3299.835,0.1071 +1753897800000,3299.835,3301.665,3299.815,3301.665,0.0955 +1753898100000,3301.705,3301.735,3300.395,3300.452,0.0647 +1753898400000,3300.508,3304.735,3296.898,3300.295,0.2146 +1753898700000,3300.335,3302.148,3296.705,3301.575,0.288 +1753899000000,3301.545,3303.725,3298.558,3299.145,0.2163 +1753899300000,3299.145,3299.525,3296.848,3298.205,0.1609 +1753899600000,3298.175,3301.348,3297.465,3297.465,0.1694 +1753899900000,3297.455,3298.985,3296.825,3297.448,0.1626 +1753900200000,3297.448,3298.835,3292.095,3296.575,0.4436 +1753900500000,3296.485,3299.035,3288.055,3289.498,0.9574 +1753900800000,3289.498,3291.898,3287.845,3288.775,0.3749 +1753901100000,3288.865,3291.185,3284.855,3284.898,0.3123 +1753901400000,3284.865,3286.298,3279.345,3283.285,0.7133 +1753901700000,3283.215,3285.248,3279.949,3280.015,0.83 +1753902000000,3280.015,3281.639,3275.325,3280.125,0.7083 +1753902300000,3280.125,3280.865,3275.395,3279.385,0.988 +1753902600000,3279.148,3282.425,3275.075,3275.075,0.645 +1753902900000,3275.165,3277.165,3274.025,3274.785,0.4303 +1753903200000,3274.679,3275.975,3272.115,3275.715,0.5786 +1753903500000,3275.765,3276.905,3271.775,3273.055,0.857 +1753903800000,3273.095,3273.095,3269.249,3270.995,0.9142 +1753904100000,3271.355,3271.998,3267.955,3270.005,0.7977 +1753904400000,3270.005,3275.335,3269.895,3272.445,0.8963 +1753904700000,3272.448,3275.535,3272.448,3275.105,0.7227 +1753905000000,3275.105,3275.485,3270.865,3272.575,0.8587 +1753905300000,3272.555,3272.945,3268.085,3269.195,0.727 +1753905600000,3269.215,3273.565,3268.755,3271.505,0.1635 +1753905900000,3271.485,3275.545,3271.185,3275.055,0.1316 +1753906200000,3274.905,3275.075,3272.925,3273.495,0.1077 +1753906500000,3273.475,3274.585,3273.205,3273.475,0.0745 +1753906800000,3273.505,3273.505,3271.505,3272.365,0.1091 +1753907100000,3272.355,3272.875,3268.745,3269.415,0.1767 +1753907400000,3269.409,3270.925,3269.215,3270.135,0.1163 +1753907700000,3270.245,3271.855,3269.775,3271.595,0.1456 +1753908000000,3271.615,3275.315,3271.525,3274.265,0.1021 +1753908300000,3274.265,3274.795,3273.015,3274.765,0.0742 +1753908600000,3274.735,3276.075,3274.105,3275.735,0.0599 +1753908900000,3275.695,3275.935,3273.765,3274.775,0.0797 +1753912800000,3275.298,3279.145,3273.505,3277.045,0.1547 +1753913100000,3277.055,3278.655,3276.505,3277.445,0.1022 +1753913400000,3277.345,3278.325,3276.185,3277.135,0.1325 +1753913700000,3277.165,3279.848,3277.135,3279.548,0.1066 +1753914000000,3279.545,3279.648,3276.305,3276.305,0.0928 +1753914300000,3276.298,3277.648,3276.175,3277.015,0.06 +1753914600000,3277.048,3277.848,3276.848,3277.398,0.026 +1753914900000,3277.285,3277.598,3276.755,3277.598,0.027 +1753915200000,3277.698,3278.655,3277.425,3278.448,0.0352 +1753915500000,3278.485,3279.525,3278.298,3278.848,0.0559 +1753915800000,3279.048,3279.598,3278.698,3278.735,0.0368 +1753916100000,3278.725,3278.745,3278.395,3278.598,0.0384 +1753916400000,3278.698,3279.848,3277.498,3278.798,0.0553 +1753916700000,3278.798,3279.098,3278.048,3278.448,0.0264 +1753917000000,3278.395,3278.798,3277.888,3278.195,0.0422 +1753917300000,3278.198,3279.248,3278.178,3278.955,0.0487 +1753917600000,3279.048,3279.848,3278.985,3279.585,0.0369 +1753917900000,3279.585,3280.035,3279.265,3279.415,0.0238 +1753918200000,3279.395,3281.145,3279.285,3279.698,0.0571 +1753918500000,3279.655,3281.555,3279.598,3281.465,0.0398 +1753918800000,3281.495,3282.015,3281.085,3281.865,0.037 +1753919100000,3281.845,3282.845,3280.515,3281.975,0.0329 +1753919400000,3281.945,3283.665,3281.825,3282.525,0.0568 +1753919700000,3282.535,3285.615,3282.535,3285.075,0.0543 +1753920000000,3285.045,3287.965,3284.185,3287.198,0.1357 +1753920300000,3287.145,3287.145,3283.055,3284.565,0.0846 +1753920600000,3284.525,3285.148,3283.738,3284.348,0.0849 +1753920900000,3284.295,3285.548,3282.535,3285.455,0.0782 +1753921200000,3285.448,3286.115,3284.448,3284.998,0.0906 +1753921500000,3284.998,3285.248,3283.148,3283.535,0.0684 +1753921800000,3283.545,3287.665,3283.545,3287.225,0.083 +1753922100000,3287.198,3287.398,3285.105,3287.098,0.0762 +1753922400000,3287.115,3287.475,3286.355,3286.525,0.0517 +1753922700000,3286.495,3287.265,3286.145,3286.715,0.0577 +1753923000000,3286.675,3287.798,3285.235,3287.798,0.0604 +1753923300000,3287.725,3288.255,3286.048,3286.348,0.1127 +1753923600000,3286.305,3287.598,3284.848,3286.385,0.2479 +1753923900000,3286.375,3289.798,3285.495,3289.448,0.1543 +1753924200000,3289.448,3289.665,3287.005,3287.005,0.1492 +1753924500000,3286.985,3289.615,3286.515,3289.215,0.0983 +1753924800000,3289.205,3291.148,3288.055,3290.085,0.1097 +1753925100000,3290.035,3290.195,3286.795,3287.105,0.0733 +1753925400000,3287.095,3287.948,3285.355,3287.745,0.116 +1753925700000,3287.785,3289.815,3286.485,3289.275,0.1162 +1753926000000,3289.275,3289.655,3288.175,3289.398,0.0738 +1753926300000,3289.305,3289.375,3287.475,3289.215,0.0573 +1753926600000,3289.245,3291.845,3289.065,3291.245,0.0864 +1753926900000,3291.175,3293.795,3290.575,3293.635,0.0932 +1753927200000,3293.605,3295.615,3293.085,3294.875,0.1027 +1753927500000,3294.915,3295.475,3294.395,3294.635,0.082 +1753927800000,3294.605,3295.685,3294.085,3294.615,0.0585 +1753928100000,3294.645,3295.515,3293.925,3294.295,0.0568 +1753928400000,3294.245,3294.485,3292.305,3293.365,0.0594 +1753928700000,3293.385,3293.765,3291.195,3292.348,0.0713 +1753929000000,3292.348,3293.298,3291.698,3291.995,0.098 +1753929300000,3291.995,3293.355,3291.365,3291.398,0.0651 +1753929600000,3291.398,3292.825,3290.255,3292.645,0.0586 +1753929900000,3292.615,3292.945,3291.215,3291.905,0.0622 +1753930200000,3291.585,3294.805,3291.115,3294.805,0.0624 +1753930500000,3294.745,3297.298,3294.145,3297.085,0.1109 +1753930800000,3297.155,3298.435,3296.455,3296.795,0.0765 +1753931100000,3296.825,3296.955,3294.615,3295.265,0.0684 +1753931400000,3295.295,3295.748,3293.195,3294.125,0.0648 +1753931700000,3294.145,3295.745,3293.905,3295.475,0.0627 +1753932000000,3295.485,3298.245,3295.475,3297.655,0.0635 +1753932300000,3297.685,3297.895,3295.535,3295.555,0.0939 +1753932600000,3295.605,3296.005,3294.985,3294.985,0.0481 +1753932900000,3295.015,3295.965,3294.195,3294.485,0.0428 +1753933200000,3294.548,3296.148,3294.248,3296.048,0.1167 +1753933500000,3296.048,3297.085,3295.648,3297.085,0.0433 +1753933800000,3297.055,3297.695,3295.175,3295.248,0.0637 +1753934100000,3295.248,3295.318,3294.348,3294.848,0.1551 +1753934400000,3294.748,3296.148,3294.098,3294.698,0.1067 +1753934700000,3294.698,3295.098,3293.598,3294.798,0.0423 +1753935000000,3294.798,3295.035,3293.805,3293.995,0.0378 +1753935300000,3293.875,3295.648,3293.485,3294.875,0.0506 +1753935600000,3294.848,3295.565,3294.615,3295.048,0.047 +1753935900000,3294.948,3295.165,3293.998,3294.298,0.0571 +1753936200000,3294.205,3296.415,3293.805,3296.375,0.0881 +1753936500000,3296.405,3297.215,3296.185,3296.865,0.0494 +1753936800000,3296.825,3297.025,3296.348,3296.348,0.0258 +1753937100000,3296.348,3296.705,3295.375,3295.775,0.0322 +1753937400000,3295.665,3298.015,3295.665,3297.555,0.0365 +1753937700000,3297.585,3298.255,3297.385,3297.915,0.0338 +1753938000000,3297.935,3298.745,3297.335,3297.825,0.041 +1753938300000,3297.775,3298.955,3296.675,3297.045,0.0444 +1753938600000,3297.105,3297.105,3295.898,3296.025,0.1226 +1753938900000,3295.998,3296.398,3295.598,3295.645,0.1279 +1753939200000,3295.605,3296.495,3295.415,3296.298,0.1407 +1753939500000,3296.375,3296.375,3295.315,3295.625,0.068 +1753939800000,3295.605,3296.075,3294.855,3295.685,0.0816 +1753940100000,3295.685,3297.095,3294.685,3295.145,0.063 +1753940400000,3295.075,3296.295,3294.675,3295.845,0.0543 +1753940700000,3295.865,3296.935,3294.565,3296.785,0.0814 +1753941000000,3296.665,3298.898,3296.535,3298.805,0.0813 +1753941300000,3299.098,3301.385,3298.898,3299.535,0.1273 +1753941600000,3299.545,3299.965,3298.015,3299.415,0.0961 +1753941900000,3299.498,3303.405,3299.498,3303.255,0.109 +1753942200000,3303.235,3303.848,3301.045,3302.248,0.1326 +1753942500000,3302.275,3303.548,3301.948,3302.665,0.1003 +1753942800000,3302.645,3303.515,3300.845,3302.648,0.0904 +1753943100000,3302.558,3302.748,3301.455,3301.728,0.0963 +1753943400000,3301.645,3304.448,3301.225,3304.348,0.1004 +1753943700000,3304.275,3304.565,3301.045,3301.148,0.1107 +1753944000000,3301.105,3301.748,3299.915,3300.148,0.099 +1753944300000,3300.248,3300.978,3299.895,3300.698,0.1036 +1753944600000,3300.608,3300.798,3297.775,3298.968,0.1533 +1753944900000,3298.968,3299.088,3298.008,3298.905,0.158 +1753945200000,3298.925,3300.135,3297.845,3299.225,0.0602 +1753945500000,3299.268,3302.098,3298.505,3300.298,0.0803 +1753945800000,3300.298,3301.748,3299.685,3299.848,0.0782 +1753946100000,3299.848,3301.468,3298.558,3300.765,0.0839 +1753946400000,3300.795,3303.498,3300.428,3301.725,0.0932 +1753946700000,3301.745,3301.975,3299.395,3300.698,0.0753 +1753947000000,3300.745,3302.448,3299.885,3299.955,0.0849 +1753947300000,3299.915,3301.648,3299.175,3301.648,0.0745 +1753947600000,3301.648,3304.155,3301.048,3303.875,0.1153 +1753947900000,3303.848,3309.505,3303.798,3306.298,0.1997 +1753948200000,3306.398,3307.048,3304.948,3305.898,0.0991 +1753948500000,3305.935,3306.125,3302.395,3304.465,0.0803 +1753948800000,3304.435,3306.115,3303.395,3305.098,0.1161 +1753949100000,3305.098,3309.685,3305.098,3308.555,0.122 +1753949400000,3308.495,3308.605,3307.115,3308.025,0.0753 +1753949700000,3307.985,3313.715,3306.605,3312.148,0.0976 +1753950000000,3312.045,3314.705,3310.548,3312.368,0.1018 +1753950300000,3312.448,3312.948,3310.248,3310.478,0.1283 +1753950600000,3310.478,3313.405,3310.385,3312.635,0.0909 +1753950900000,3312.685,3312.915,3310.635,3311.185,0.0651 +1753951200000,3311.248,3311.348,3308.825,3309.048,0.1074 +1753951500000,3309.015,3311.295,3308.665,3308.948,0.0828 +1753951800000,3308.948,3310.665,3308.635,3309.685,0.0946 +1753952100000,3309.605,3310.248,3309.048,3309.655,0.1062 +1753952400000,3309.648,3311.448,3308.705,3311.248,0.1051 +1753952700000,3311.175,3312.915,3310.535,3311.605,0.0842 +1753953000000,3311.605,3312.325,3310.365,3312.098,0.0653 +1753953300000,3312.098,3312.485,3309.975,3310.028,0.0745 +1753953600000,3310.048,3310.048,3308.075,3309.595,0.1467 +1753953900000,3309.625,3310.655,3306.458,3307.225,0.1638 +1753954200000,3307.595,3308.545,3305.695,3306.255,0.1586 +1753954500000,3306.335,3307.648,3305.235,3305.445,0.0772 +1753954800000,3305.445,3306.665,3304.665,3305.415,0.0895 +1753955100000,3305.398,3309.135,3305.385,3308.305,0.0872 +1753955400000,3308.275,3308.645,3307.305,3308.195,0.051 +1753955700000,3308.195,3308.445,3306.045,3306.455,0.0704 +1753956000000,3306.455,3307.865,3306.095,3307.675,0.0628 +1753956300000,3307.655,3307.655,3305.235,3306.115,0.062 +1753956600000,3306.085,3306.965,3305.055,3305.955,0.041 +1753956900000,3305.975,3306.065,3303.775,3304.575,0.0569 +1753957200000,3304.605,3304.745,3303.235,3303.885,0.084 +1753957500000,3303.845,3305.575,3303.495,3304.525,0.0854 +1753957800000,3304.485,3305.025,3302.395,3302.965,0.0883 +1753958100000,3302.965,3303.285,3301.515,3301.548,0.1395 +1753958400000,3301.548,3302.648,3300.548,3300.655,0.1747 +1753958700000,3300.675,3300.855,3298.698,3299.148,0.1677 +1753959000000,3299.148,3299.248,3295.905,3296.125,0.169 +1753959300000,3296.155,3296.935,3293.555,3296.105,0.1779 +1753959600000,3296.065,3298.635,3294.978,3298.148,0.1556 +1753959900000,3298.248,3300.655,3298.148,3300.645,0.1257 +1753960200000,3300.755,3302.855,3300.755,3301.065,0.1213 +1753960500000,3301.065,3302.495,3299.625,3302.355,0.1013 +1753960800000,3302.345,3303.275,3300.845,3302.995,0.0776 +1753961100000,3303.075,3303.248,3301.125,3301.945,0.2928 +1753961400000,3301.905,3305.805,3301.885,3304.748,0.16 +1753961700000,3304.748,3307.148,3304.648,3305.255,0.126 +1753962000000,3305.235,3306.198,3304.848,3305.048,0.0838 +1753962300000,3305.048,3305.748,3303.225,3305.348,0.1032 +1753962600000,3305.348,3306.948,3304.655,3305.648,0.1291 +1753962900000,3305.748,3307.565,3305.065,3305.998,0.0913 +1753963200000,3305.865,3306.405,3304.465,3304.998,0.0907 +1753963500000,3304.998,3306.365,3304.045,3304.865,0.1624 +1753963800000,3304.905,3307.295,3304.748,3307.175,0.1216 +1753964100000,3307.175,3307.445,3305.725,3306.855,0.1145 +1753964400000,3306.805,3306.805,3304.365,3305.865,0.1613 +1753964700000,3305.865,3307.648,3304.845,3306.355,0.181 +1753965000000,3306.395,3309.608,3303.665,3309.048,0.2539 +1753965300000,3308.945,3310.055,3307.195,3309.965,0.1769 +1753965600000,3309.965,3310.235,3307.995,3308.295,0.1339 +1753965900000,3308.295,3310.995,3308.128,3309.525,0.1281 +1753966200000,3309.498,3309.849,3308.055,3308.185,0.1447 +1753966500000,3308.225,3310.098,3307.105,3307.355,0.2198 +1753966800000,3307.395,3309.195,3304.535,3304.695,0.2931 +1753967100000,3304.725,3306.765,3304.565,3305.215,0.1787 +1753967400000,3305.275,3308.898,3305.015,3308.798,0.1568 +1753967700000,3308.798,3309.498,3307.155,3308.225,0.178 +1753968000000,3308.305,3309.748,3306.448,3308.785,0.1755 +1753968300000,3308.755,3310.198,3306.748,3308.248,0.165 +1753968600000,3308.179,3308.645,3305.975,3306.985,0.7883 +1753968900000,3307.055,3308.515,3305.445,3306.555,0.4596 +1753969200000,3306.555,3306.848,3302.498,3303.685,0.1854 +1753969500000,3303.595,3304.625,3300.845,3302.215,0.2249 +1753969800000,3302.275,3304.015,3301.118,3302.805,0.3921 +1753970100000,3302.835,3303.948,3300.315,3301.145,0.3352 +1753970400000,3301.098,3301.698,3298.425,3300.439,0.4124 +1753970700000,3300.379,3302.318,3298.715,3299.019,0.3062 +1753971000000,3299.039,3300.598,3298.339,3300.465,0.2826 +1753971300000,3300.495,3302.848,3295.545,3297.398,0.6853 +1753971600000,3297.398,3298.175,3295.498,3296.698,0.6579 +1753971900000,3296.775,3296.998,3295.325,3296.455,0.5125 +1753972200000,3296.465,3296.465,3292.848,3293.435,0.6001 +1753972500000,3293.475,3296.365,3291.165,3296.248,0.584 +1753972800000,3296.248,3297.995,3295.625,3297.298,0.568 +1753973100000,3297.298,3297.298,3293.275,3293.275,0.4333 +1753973400000,3293.279,3296.295,3293.055,3295.619,0.3149 +1753973700000,3295.619,3297.519,3295.448,3295.948,0.4797 +1753974000000,3295.948,3296.659,3291.729,3293.489,0.5327 +1753974300000,3293.489,3296.035,3291.055,3295.235,0.3476 +1753974600000,3295.075,3296.548,3293.835,3296.298,0.2287 +1753974900000,3296.298,3298.369,3296.198,3297.979,0.315 +1753975200000,3298.048,3298.919,3295.939,3296.025,0.3539 +1753975500000,3295.998,3297.298,3294.898,3295.448,0.2001 +1753975800000,3295.448,3297.098,3294.548,3296.439,0.1948 +1753976100000,3296.265,3297.898,3294.305,3294.815,0.1921 +1753976400000,3294.775,3295.345,3292.695,3293.615,0.1892 +1753976700000,3293.615,3294.505,3292.855,3292.855,0.1285 +1753977000000,3292.855,3295.219,3292.799,3295.055,0.1576 +1753977300000,3294.999,3295.759,3294.109,3295.275,0.3464 +1753977600000,3295.275,3295.448,3290.975,3291.748,0.3479 +1753977900000,3291.589,3293.599,3290.459,3291.935,0.5492 +1753978200000,3291.918,3292.898,3289.515,3290.998,0.4077 +1753978500000,3290.998,3291.998,3289.805,3290.798,0.3526 +1753978800000,3290.735,3291.848,3289.475,3291.698,0.3466 +1753979100000,3291.698,3293.375,3291.515,3292.298,0.2199 +1753979400000,3292.335,3293.239,3291.185,3292.625,0.2432 +1753979700000,3292.619,3294.398,3292.435,3294.325,0.2763 +1753980000000,3294.325,3296.135,3294.325,3295.915,0.1599 +1753980300000,3295.895,3297.148,3295.505,3295.648,0.1463 +1753980600000,3295.648,3295.979,3295.148,3295.585,0.1178 +1753980900000,3295.585,3296.235,3294.605,3294.789,0.1532 +1753981200000,3294.849,3296.945,3294.525,3296.215,0.1777 +1753981500000,3296.215,3298.235,3296.215,3297.835,0.1297 +1753981800000,3297.955,3298.195,3297.008,3297.245,0.1563 +1753982100000,3297.265,3297.748,3296.515,3296.875,0.0866 +1753982400000,3296.835,3297.395,3295.815,3297.395,0.1541 +1753982700000,3297.375,3298.185,3295.329,3295.925,0.2748 +1753983000000,3295.765,3296.215,3294.525,3294.875,0.1463 +1753983300000,3294.695,3296.305,3294.695,3296.205,0.0833 +1753983600000,3296.205,3296.435,3294.325,3295.148,0.1229 +1753983900000,3295.155,3295.275,3294.055,3294.395,0.1071 +1753984200000,3294.395,3295.165,3293.855,3294.535,0.1509 +1753984500000,3294.605,3295.085,3294.265,3294.785,0.0835 +1753984800000,3294.785,3294.905,3293.048,3293.148,0.0923 +1753985100000,3293.115,3294.069,3293.115,3293.399,0.1729 +1753985400000,3293.409,3294.798,3292.618,3294.298,0.2031 +1753985700000,3294.298,3294.405,3293.489,3293.879,0.2631 +1753986000000,3293.945,3296.529,3293.945,3296.219,0.3712 +1753986300000,3296.248,3296.869,3296.199,3296.399,0.3208 +1753986600000,3296.389,3296.459,3294.295,3294.965,0.1987 +1753986900000,3294.925,3295.938,3294.478,3295.748,0.1184 +1753987200000,3295.748,3295.778,3294.878,3295.179,0.0956 +1753987500000,3295.179,3296.098,3294.939,3294.958,0.1094 +1753987800000,3295.065,3295.799,3294.729,3294.785,0.2453 +1753988100000,3294.805,3295.779,3294.775,3295.525,0.2009 +1753988400000,3295.539,3296.198,3295.235,3295.498,0.1334 +1753988700000,3295.498,3295.815,3294.898,3295.565,0.147 +1753989000000,3295.515,3296.025,3294.398,3294.498,0.2032 +1753989300000,3294.498,3294.555,3293.298,3293.705,0.2528 +1753989600000,3293.798,3294.025,3291.115,3291.165,0.2454 +1753989900000,3291.205,3291.445,3290.295,3290.905,0.3498 +1753990200000,3290.865,3291.965,3290.695,3291.765,0.21 +1753990500000,3291.795,3292.775,3291.635,3292.565,0.1478 +1753990800000,3292.555,3294.505,3292.555,3294.295,0.2015 +1753991100000,3294.305,3294.635,3292.815,3293.575,0.2702 +1753991400000,3293.648,3294.075,3290.775,3291.615,0.2747 +1753991700000,3291.645,3291.645,3290.325,3290.745,0.3689 +1753992000000,3290.735,3293.248,3290.635,3292.955,0.098 +1753992300000,3293.048,3293.548,3291.228,3291.498,0.0707 +1753992600000,3291.545,3292.685,3291.098,3292.348,0.0614 +1753992900000,3292.348,3292.398,3291.348,3291.695,0.0442 +1753993200000,3291.675,3291.915,3290.848,3290.985,0.0512 +1753993500000,3290.975,3291.905,3290.598,3291.685,0.0556 +1753993800000,3291.598,3291.905,3290.505,3291.425,0.0572 +1753994100000,3291.405,3291.905,3291.025,3291.798,0.0253 +1753994400000,3291.825,3291.898,3291.295,3291.605,0.0248 +1753994700000,3291.698,3291.698,3290.298,3290.325,0.0505 +1753995000000,3290.298,3291.075,3289.855,3290.495,0.0354 +1753995300000,3290.505,3290.545,3289.275,3289.275,0.047 +1753999200000,3289.665,3292.475,3288.648,3291.415,0.0502 +1753999500000,3291.455,3291.895,3289.898,3290.898,0.0318 +1753999800000,3290.998,3291.665,3290.585,3291.098,0.0119 +1754000100000,3291.055,3292.625,3290.825,3292.545,0.0179 +1754000400000,3292.575,3293.445,3292.095,3293.335,0.026 +1754000700000,3293.425,3293.598,3292.855,3293.198,0.0212 +1754001000000,3293.215,3293.715,3292.615,3293.365,0.0197 +1754001300000,3293.365,3293.665,3292.545,3293.575,0.0163 +1754001600000,3293.625,3293.985,3292.825,3293.835,0.0192 +1754001900000,3293.815,3294.995,3293.695,3294.485,0.0228 +1754002200000,3294.465,3294.805,3293.348,3294.505,0.0221 +1754002500000,3294.465,3294.705,3293.645,3294.698,0.0232 +1754002800000,3294.615,3294.798,3292.498,3292.498,0.0775 +1754003100000,3292.598,3292.858,3291.698,3292.148,0.105 +1754003400000,3292.248,3292.348,3290.135,3290.435,0.0775 +1754003700000,3290.405,3290.405,3288.575,3288.648,0.0497 +1754004000000,3288.585,3290.605,3288.145,3290.215,0.0535 +1754004300000,3290.175,3292.185,3290.105,3292.075,0.0286 +1754004600000,3291.965,3292.148,3289.725,3291.075,0.0353 +1754004900000,3291.095,3291.425,3290.375,3290.665,0.0222 +1754005200000,3290.625,3291.598,3290.485,3291.298,0.0225 +1754005500000,3291.398,3291.598,3290.285,3290.298,0.0249 +1754005800000,3290.355,3290.775,3289.585,3289.835,0.0238 +1754006100000,3289.815,3289.905,3287.845,3288.355,0.0416 +1754006400000,3288.375,3288.998,3287.098,3287.585,0.0786 +1754006700000,3287.525,3287.985,3286.465,3287.355,0.072 +1754007000000,3287.335,3288.505,3287.045,3288.255,0.0469 +1754007300000,3288.235,3288.235,3286.215,3287.225,0.0458 +1754007600000,3287.255,3288.655,3287.065,3287.948,0.0427 +1754007900000,3287.948,3289.848,3287.448,3288.398,0.0841 +1754008200000,3288.398,3289.498,3287.905,3288.795,0.043 +1754008500000,3288.765,3290.348,3288.585,3289.435,0.0531 +1754008800000,3289.285,3293.598,3289.185,3292.698,0.0793 +1754009100000,3292.798,3292.898,3291.185,3291.715,0.0539 +1754009400000,3291.715,3291.945,3290.385,3290.665,0.0671 +1754009700000,3290.705,3290.875,3289.318,3290.098,0.0891 +1754010000000,3290.015,3293.398,3289.675,3291.448,0.1832 +1754010300000,3291.348,3292.498,3289.785,3290.898,0.1219 +1754010600000,3290.898,3292.148,3290.798,3291.735,0.0736 +1754010900000,3291.705,3292.985,3290.725,3290.815,0.0634 +1754011200000,3290.855,3291.225,3289.455,3289.485,0.0663 +1754011500000,3289.445,3290.448,3288.605,3290.155,0.0833 +1754011800000,3290.248,3291.495,3288.448,3288.455,0.0777 +1754012100000,3288.448,3288.998,3287.795,3287.955,0.0878 +1754012400000,3287.925,3287.925,3285.865,3287.715,0.1062 +1754012700000,3287.755,3288.198,3286.148,3286.165,0.081 +1754013000000,3286.155,3286.448,3281.615,3282.198,0.1446 +1754013300000,3282.245,3283.925,3281.435,3283.505,0.1241 +1754013600000,3283.419,3289.848,3283.115,3288.525,0.1623 +1754013900000,3288.535,3290.048,3287.695,3289.035,0.1137 +1754014200000,3289.055,3290.898,3287.998,3290.798,0.115 +1754014500000,3290.798,3290.998,3288.925,3289.575,0.1205 +1754014800000,3289.655,3290.898,3288.755,3289.198,0.1504 +1754015100000,3289.298,3289.398,3287.678,3289.348,0.0964 +1754015400000,3289.348,3289.948,3288.195,3289.345,0.0864 +1754015700000,3289.348,3289.935,3287.945,3288.615,0.0753 +1754016000000,3288.455,3289.485,3286.915,3289.155,0.1113 +1754016300000,3289.285,3289.655,3287.905,3288.855,0.0703 +1754016600000,3288.905,3291.035,3288.605,3290.795,0.053 +1754016900000,3290.775,3292.198,3290.255,3291.468,0.1183 +1754017200000,3291.415,3292.945,3291.415,3292.648,0.0877 +1754017500000,3292.505,3294.005,3292.048,3293.805,0.1239 +1754017800000,3293.775,3296.875,3293.765,3295.748,0.1452 +1754018100000,3295.765,3296.148,3293.645,3293.815,0.1206 +1754018400000,3293.845,3294.335,3292.835,3293.485,0.0504 +1754018700000,3293.465,3293.465,3291.275,3292.465,0.0671 +1754019000000,3292.435,3292.865,3291.615,3292.125,0.0441 +1754019300000,3292.155,3292.898,3291.275,3291.998,0.0656 +1754019600000,3291.998,3292.635,3291.648,3291.775,0.1059 +1754019900000,3291.845,3293.085,3291.195,3292.515,0.0451 +1754020200000,3292.555,3293.045,3291.535,3291.535,0.0333 +1754020500000,3291.575,3291.575,3290.335,3291.195,0.0557 +1754020800000,3291.195,3293.265,3291.195,3292.225,0.0447 +1754021100000,3292.195,3293.735,3290.865,3290.975,0.13 +1754021400000,3290.915,3291.935,3290.175,3291.195,0.1278 +1754021700000,3291.225,3292.675,3290.825,3292.455,0.0433 +1754022000000,3292.525,3292.795,3291.945,3292.125,0.0369 +1754022300000,3292.105,3293.015,3291.748,3292.555,0.052 +1754022600000,3292.595,3295.085,3292.565,3293.998,0.1178 +1754022900000,3293.998,3295.248,3293.628,3294.698,0.0869 +1754023200000,3294.698,3295.108,3291.748,3291.848,0.1009 +1754023500000,3291.848,3291.988,3290.048,3290.535,0.1437 +1754023800000,3290.515,3290.898,3289.835,3290.848,0.075 +1754024100000,3291.035,3292.348,3290.398,3291.948,0.0842 +1754024400000,3291.895,3294.348,3291.565,3293.748,0.088 +1754024700000,3293.848,3294.055,3293.108,3293.898,0.0876 +1754025000000,3293.898,3293.998,3291.905,3292.348,0.0845 +1754025300000,3292.335,3292.648,3291.548,3292.548,0.0435 +1754025600000,3292.448,3293.348,3292.095,3292.848,0.0646 +1754025900000,3292.848,3294.098,3292.505,3292.898,0.0604 +1754026200000,3292.915,3294.048,3292.448,3293.548,0.058 +1754026500000,3293.548,3294.015,3292.375,3293.925,0.061 +1754026800000,3293.905,3295.325,3293.248,3295.305,0.0481 +1754027100000,3295.275,3296.625,3294.665,3296.505,0.0701 +1754027400000,3296.575,3300.148,3296.565,3297.148,0.1413 +1754027700000,3297.148,3297.585,3295.845,3296.455,0.1728 +1754028000000,3296.485,3296.925,3295.835,3296.665,0.0716 +1754028300000,3296.648,3296.875,3295.385,3296.325,0.0821 +1754028600000,3296.335,3297.395,3294.755,3294.755,0.0853 +1754028900000,3294.895,3295.935,3294.255,3294.495,0.0993 +1754029200000,3294.535,3295.865,3293.805,3294.095,0.0891 +1754029500000,3294.055,3295.185,3291.535,3291.975,0.1032 +1754029800000,3291.975,3292.315,3291.065,3291.335,0.076 +1754030100000,3291.265,3291.635,3290.395,3291.198,0.0981 +1754030400000,3291.198,3292.848,3291.045,3291.248,0.1863 +1754030700000,3291.248,3291.765,3290.595,3290.625,0.0419 +1754031000000,3290.625,3292.015,3290.505,3291.195,0.0555 +1754031300000,3291.225,3292.275,3290.565,3292.245,0.0624 +1754031600000,3292.225,3292.555,3289.645,3289.945,0.1021 +1754031900000,3289.875,3292.115,3289.345,3291.875,0.0775 +1754032200000,3291.945,3292.635,3290.555,3292.355,0.082 +1754032500000,3292.355,3293.275,3289.565,3290.285,0.1376 +1754032800000,3290.255,3292.055,3289.865,3291.165,0.0787 +1754033100000,3291.115,3291.715,3290.325,3290.598,0.2005 +1754033400000,3290.598,3290.725,3287.895,3287.925,0.1865 +1754033700000,3287.965,3288.125,3285.895,3286.075,0.1621 +1754034000000,3286.055,3287.675,3285.485,3287.195,0.1027 +1754034300000,3287.225,3289.448,3287.225,3288.195,0.0999 +1754034600000,3288.248,3288.375,3284.998,3286.455,0.081 +1754034900000,3286.455,3287.465,3285.875,3286.625,0.0569 +1754035200000,3286.598,3287.648,3285.385,3285.948,0.0799 +1754035500000,3285.985,3287.895,3285.115,3287.575,0.0779 +1754035800000,3287.555,3288.605,3286.195,3287.665,0.1127 +1754036100000,3287.655,3289.405,3287.475,3288.465,0.0874 +1754036400000,3288.425,3288.555,3286.345,3287.685,0.0711 +1754036700000,3287.655,3287.985,3286.465,3287.835,0.0588 +1754037000000,3287.855,3288.195,3286.505,3286.665,0.0507 +1754037300000,3286.695,3289.148,3286.665,3289.095,0.0593 +1754037600000,3289.095,3289.835,3288.035,3289.175,0.0898 +1754037900000,3289.175,3291.075,3288.915,3290.355,0.0907 +1754038200000,3290.385,3293.095,3290.315,3292.965,0.0931 +1754038500000,3292.945,3294.248,3292.505,3294.095,0.0827 +1754038800000,3294.075,3295.205,3292.925,3294.255,0.1757 +1754039100000,3294.305,3295.155,3293.505,3294.665,0.0699 +1754039400000,3294.595,3295.285,3294.038,3294.945,0.0932 +1754039700000,3294.985,3295.155,3293.555,3294.415,0.0511 +1754040000000,3294.435,3294.825,3293.745,3294.465,0.0499 +1754040300000,3294.495,3296.125,3293.878,3294.178,0.0757 +1754040600000,3294.185,3294.495,3292.645,3293.555,0.0889 +1754040900000,3293.535,3294.748,3293.405,3294.348,0.0751 +1754041200000,3294.348,3295.555,3293.848,3295.535,0.1396 +1754041500000,3295.498,3296.198,3293.848,3295.355,0.1024 +1754041800000,3295.325,3295.398,3293.295,3293.955,0.0546 +1754042100000,3294.048,3294.335,3292.565,3294.248,0.0559 +1754042400000,3294.275,3296.148,3294.275,3294.985,0.0659 +1754042700000,3294.965,3295.055,3293.875,3294.985,0.0453 +1754043000000,3295.015,3295.148,3294.165,3294.445,0.0461 +1754043300000,3294.465,3294.935,3293.315,3293.895,0.0473 +1754043600000,3293.925,3294.545,3293.415,3293.875,0.0413 +1754043900000,3293.855,3294.295,3293.455,3293.745,0.0245 +1754044200000,3293.775,3296.175,3293.075,3296.115,0.0543 +1754044500000,3296.148,3297.848,3294.775,3294.795,0.0832 +1754044800000,3294.765,3295.715,3294.225,3295.585,0.0402 +1754045100000,3295.575,3296.635,3294.685,3296.615,0.0281 +1754045400000,3296.635,3302.905,3296.515,3299.248,0.181 +1754045700000,3299.255,3299.895,3297.838,3298.065,0.1559 +1754046000000,3298.345,3300.825,3298.308,3299.685,0.1036 +1754046300000,3299.665,3300.405,3298.295,3299.335,0.0717 +1754046600000,3299.335,3301.095,3298.805,3300.548,0.0597 +1754046900000,3300.535,3301.248,3298.625,3298.625,0.0615 +1754047200000,3298.655,3300.185,3298.655,3299.615,0.0496 +1754047500000,3299.675,3300.465,3298.855,3299.745,0.0555 +1754047800000,3299.725,3300.745,3298.615,3300.325,0.0536 +1754048100000,3300.248,3301.215,3300.035,3300.265,0.0457 +1754048400000,3300.258,3300.258,3298.925,3299.265,0.0483 +1754048700000,3299.248,3299.505,3297.195,3297.855,0.0862 +1754049000000,3297.895,3298.798,3296.698,3298.245,0.0666 +1754049300000,3298.245,3300.298,3298.135,3300.198,0.0778 +1754049600000,3300.235,3300.645,3297.345,3299.105,0.0909 +1754049900000,3299.105,3299.795,3297.275,3298.898,0.1031 +1754050200000,3298.925,3301.055,3298.345,3300.735,0.075 +1754050500000,3300.775,3302.539,3300.255,3302.365,0.1057 +1754050800000,3302.385,3303.849,3300.855,3303.048,0.2787 +1754051100000,3302.975,3303.798,3300.398,3300.908,0.1125 +1754051400000,3300.908,3330.548,3300.908,3327.758,0.5076 +1754051700000,3327.758,3335.045,3327.365,3331.585,0.4973 +1754052000000,3331.698,3340.565,3330.035,3338.815,0.4254 +1754052300000,3338.758,3344.948,3338.605,3342.885,0.5315 +1754052600000,3342.948,3344.885,3335.585,3339.508,1.2391 +1754052900000,3339.625,3341.858,3335.155,3341.015,0.9722 +1754053200000,3341.075,3344.448,3339.295,3344.185,0.7155 +1754053500000,3344.165,3345.675,3339.595,3345.675,0.694 +1754053800000,3346.055,3350.875,3346.055,3350.795,0.9593 +1754054100000,3350.775,3354.455,3348.975,3352.768,0.6079 +1754054400000,3352.778,3354.255,3349.515,3351.825,0.738 +1754054700000,3351.785,3352.525,3349.045,3351.585,0.7044 +1754055000000,3351.565,3353.055,3344.838,3346.675,1.0181 +1754055300000,3346.595,3349.185,3341.885,3343.405,0.6052 +1754055600000,3343.975,3348.435,3341.835,3347.535,0.7705 +1754055900000,3347.535,3349.585,3341.695,3342.605,0.6935 +1754056200000,3342.675,3344.065,3339.225,3341.598,0.7925 +1754056500000,3341.485,3342.365,3338.565,3341.805,0.4966 +1754056800000,3341.805,3351.105,3341.805,3344.385,0.5223 +1754057100000,3344.255,3350.539,3344.035,3349.648,0.4445 +1754057400000,3349.648,3351.268,3347.778,3348.695,0.3366 +1754057700000,3348.735,3353.765,3347.648,3352.345,0.2978 +1754058000000,3352.338,3354.955,3350.955,3352.435,0.2528 +1754058300000,3352.415,3353.045,3345.025,3345.609,0.5861 +1754058600000,3345.609,3346.498,3342.455,3343.098,0.3798 +1754058900000,3343.115,3345.148,3341.865,3342.475,0.2856 +1754059200000,3342.435,3344.875,3341.098,3344.665,0.3051 +1754059500000,3344.548,3347.598,3344.269,3346.948,0.2652 +1754059800000,3347.048,3347.075,3341.079,3343.995,0.2446 +1754060100000,3344.048,3345.655,3341.635,3345.655,0.2296 +1754060400000,3345.705,3346.525,3341.339,3344.548,0.3141 +1754060700000,3344.548,3348.898,3343.739,3348.848,0.2309 +1754061000000,3348.848,3350.498,3348.375,3349.198,0.1915 +1754061300000,3348.998,3350.348,3348.455,3349.998,0.1519 +1754061600000,3349.998,3350.848,3348.598,3349.748,0.2339 +1754061900000,3349.658,3350.448,3348.445,3349.348,0.2132 +1754062200000,3349.275,3351.048,3348.525,3350.859,0.212 +1754062500000,3350.848,3350.948,3346.848,3348.248,0.2311 +1754062800000,3348.095,3349.198,3346.779,3348.639,0.2261 +1754063100000,3348.498,3349.719,3347.698,3347.898,0.2675 +1754063400000,3347.898,3350.339,3346.998,3349.848,0.2195 +1754063700000,3350.048,3350.249,3347.605,3348.348,0.2295 +1754064000000,3348.339,3349.215,3345.779,3345.955,0.1242 +1754064300000,3346.015,3346.595,3344.225,3346.348,0.0976 +1754064600000,3346.345,3346.448,3343.979,3345.348,0.2431 +1754064900000,3345.325,3346.055,3342.799,3343.965,0.1707 +1754065200000,3343.995,3344.105,3340.948,3341.848,0.231 +1754065500000,3341.848,3341.925,3340.385,3340.935,0.1664 +1754065800000,3340.935,3343.448,3340.298,3342.498,0.2229 +1754066100000,3342.345,3343.148,3340.529,3341.098,0.2639 +1754066400000,3340.898,3342.598,3340.798,3342.398,0.1633 +1754066700000,3342.198,3342.498,3340.809,3342.398,0.1921 +1754067000000,3342.335,3345.098,3341.798,3345.098,0.16 +1754067300000,3345.098,3348.648,3343.695,3347.045,0.3264 +1754067600000,3347.038,3348.998,3346.698,3347.598,0.2119 +1754067900000,3347.698,3349.198,3346.405,3347.348,0.2493 +1754068200000,3347.375,3348.148,3346.365,3346.365,0.3728 +1754068500000,3346.455,3347.395,3345.415,3347.395,0.216 +1754068800000,3347.305,3348.725,3346.325,3348.675,0.2451 +1754069100000,3348.695,3348.925,3346.849,3347.305,0.2286 +1754069400000,3347.325,3348.405,3346.719,3348.155,0.1177 +1754069700000,3348.155,3348.935,3347.215,3347.235,0.121 +1754070000000,3347.285,3349.035,3346.775,3347.798,0.1285 +1754070300000,3347.705,3348.248,3346.898,3348.035,0.1672 +1754070600000,3348.035,3348.205,3347.405,3347.865,0.1135 +1754070900000,3347.865,3348.325,3347.555,3348.015,0.0811 +1754071200000,3348.015,3348.625,3345.948,3345.979,0.1388 +1754071500000,3345.979,3347.948,3345.748,3347.625,0.2093 +1754071800000,3347.629,3349.698,3347.248,3348.065,0.2562 +1754072100000,3348.048,3348.448,3346.785,3347.348,0.1224 +1754072400000,3347.275,3347.898,3346.198,3347.719,0.1354 +1754072700000,3347.709,3349.398,3347.598,3349.098,0.1334 +1754073000000,3348.975,3349.298,3347.935,3348.848,0.0818 +1754073300000,3348.948,3350.248,3348.148,3350.198,0.093 +1754073600000,3350.139,3350.998,3349.708,3350.648,0.097 +1754073900000,3350.648,3351.148,3349.355,3349.448,0.1242 +1754074200000,3349.448,3350.198,3347.569,3347.728,0.1902 +1754074500000,3347.668,3348.065,3347.228,3347.398,0.0949 +1754074800000,3347.369,3348.648,3347.345,3347.748,0.1038 +1754075100000,3347.748,3349.048,3347.635,3348.348,0.0563 +1754075400000,3348.235,3349.648,3348.235,3348.948,0.0956 +1754075700000,3348.655,3349.185,3348.325,3348.655,0.0842 +1754076000000,3348.685,3350.175,3348.548,3350.148,0.0825 +1754076300000,3350.165,3351.048,3349.745,3350.848,0.1044 +1754076600000,3350.848,3357.848,3350.705,3356.565,0.3688 +1754076900000,3356.648,3360.748,3356.295,3359.648,0.263 +1754077200000,3359.548,3360.705,3358.815,3360.015,0.243 +1754077500000,3360.095,3361.048,3358.705,3360.705,0.1939 +1754077800000,3360.735,3360.735,3357.558,3358.335,0.218 +1754078100000,3358.335,3360.165,3356.265,3356.955,0.2751 +1754078400000,3356.965,3359.875,3356.775,3359.455,0.1015 +1754078700000,3359.535,3360.015,3358.855,3359.555,0.0662 +1754079000000,3359.595,3359.895,3358.655,3359.895,0.0626 +1754079300000,3359.895,3360.515,3359.485,3359.948,0.0518 +1754079600000,3359.995,3360.555,3359.715,3360.515,0.0305 +1754079900000,3360.295,3360.648,3359.848,3360.105,0.0504 +1754080200000,3360.075,3361.548,3360.075,3361.395,0.0624 +1754080500000,3361.348,3362.065,3360.898,3362.048,0.0735 +1754080800000,3361.805,3362.555,3360.965,3362.355,0.0551 +1754081100000,3362.355,3362.665,3361.898,3362.355,0.0761 +1754081400000,3362.405,3363.425,3362.235,3363.165,0.0743 +1754081700000,3363.065,3363.175,3361.535,3362.425,0.1155 +1754258400000,3364.698,3369.085,3361.425,3363.985,0.2014 +1754258700000,3363.968,3364.198,3361.605,3363.235,0.1415 +1754259000000,3363.245,3363.735,3359.805,3360.185,0.0749 +1754259300000,3360.225,3360.665,3358.895,3360.125,0.059 +1754259600000,3360.085,3361.415,3359.215,3361.095,0.0433 +1754259900000,3361.135,3361.415,3359.635,3360.435,0.0298 +1754260200000,3360.455,3360.455,3357.475,3357.475,0.069 +1754260500000,3357.475,3360.585,3357.475,3360.305,0.0474 +1754260800000,3360.255,3360.255,3358.405,3359.835,0.0346 +1754261100000,3359.655,3359.875,3358.215,3358.245,0.0256 +1754261400000,3358.275,3359.825,3358.005,3358.455,0.0286 +1754261700000,3358.775,3359.975,3358.245,3358.748,0.0388 +1754262000000,3358.605,3358.955,3357.658,3358.315,0.0492 +1754262300000,3358.298,3358.298,3357.398,3357.748,0.0452 +1754262600000,3357.648,3358.775,3357.548,3358.165,0.0199 +1754262900000,3358.195,3358.195,3356.895,3357.175,0.0267 +1754263200000,3357.055,3357.185,3354.315,3356.115,0.0661 +1754263500000,3356.135,3356.665,3355.425,3355.825,0.0376 +1754263800000,3355.875,3357.105,3355.805,3355.885,0.0225 +1754264100000,3355.815,3358.145,3355.755,3358.085,0.0242 +1754264400000,3358.065,3358.705,3357.215,3357.555,0.0247 +1754264700000,3357.535,3360.145,3357.355,3360.048,0.0453 +1754265000000,3360.045,3361.065,3359.315,3360.955,0.0491 +1754265300000,3361.005,3361.848,3360.295,3361.805,0.0505 +1754265600000,3361.785,3362.125,3355.848,3357.365,0.1151 +1754265900000,3357.448,3359.895,3356.685,3359.048,0.0742 +1754266200000,3358.965,3359.148,3355.995,3356.045,0.0531 +1754266500000,3356.098,3356.298,3355.275,3355.695,0.052 +1754266800000,3355.705,3356.648,3354.605,3354.898,0.0593 +1754267100000,3354.898,3355.665,3354.298,3355.325,0.0494 +1754267400000,3355.305,3355.325,3353.735,3354.035,0.0567 +1754267700000,3354.095,3355.255,3353.215,3353.935,0.0616 +1754268000000,3353.898,3354.165,3351.615,3352.175,0.0961 +1754268300000,3352.175,3352.915,3351.705,3352.665,0.0606 +1754268600000,3352.665,3352.845,3351.595,3352.155,0.0707 +1754268900000,3352.125,3352.155,3349.985,3352.045,0.1016 +1754269200000,3351.875,3353.348,3349.945,3352.365,0.1398 +1754269500000,3352.325,3353.445,3350.498,3350.598,0.0939 +1754269800000,3350.515,3351.048,3349.248,3349.415,0.0971 +1754270100000,3349.415,3351.045,3349.055,3349.445,0.0806 +1754270400000,3349.465,3349.705,3345.748,3346.448,0.1149 +1754270700000,3346.348,3347.598,3344.748,3347.398,0.1421 +1754271000000,3347.398,3348.925,3346.465,3347.185,0.1218 +1754271300000,3347.145,3348.985,3347.115,3348.635,0.0883 +1754271600000,3348.605,3350.148,3348.195,3348.948,0.1254 +1754271900000,3348.948,3351.148,3348.648,3350.725,0.1294 +1754272200000,3350.705,3352.248,3350.315,3352.248,0.1012 +1754272500000,3352.248,3353.048,3351.748,3352.048,0.0668 +1754272800000,3352.048,3352.585,3350.015,3351.075,0.1474 +1754273100000,3351.148,3351.485,3350.365,3351.315,0.0716 +1754273400000,3351.325,3352.515,3350.735,3350.865,0.0578 +1754273700000,3350.865,3353.075,3350.785,3352.575,0.0567 +1754274000000,3352.575,3354.048,3352.575,3353.705,0.0419 +1754274300000,3353.655,3355.055,3353.565,3353.895,0.0638 +1754274600000,3353.865,3353.875,3351.845,3352.975,0.0849 +1754274900000,3352.955,3353.165,3352.065,3352.748,0.0716 +1754275200000,3352.765,3353.455,3352.525,3353.285,0.0424 +1754275500000,3353.285,3353.655,3352.425,3353.495,0.0589 +1754275800000,3353.545,3354.625,3352.515,3353.725,0.0909 +1754276100000,3353.705,3354.385,3353.355,3354.105,0.0529 +1754276400000,3354.085,3356.648,3354.085,3355.848,0.1643 +1754276700000,3355.615,3357.475,3355.088,3356.648,0.1299 +1754277000000,3356.648,3357.385,3355.495,3355.625,0.0476 +1754277300000,3355.645,3356.375,3354.225,3354.325,0.0604 +1754277600000,3354.325,3356.225,3354.255,3356.045,0.062 +1754277900000,3356.065,3357.285,3355.825,3356.715,0.0577 +1754278200000,3356.695,3356.985,3355.385,3355.765,0.0775 +1754278500000,3355.735,3357.048,3355.348,3356.775,0.0592 +1754278800000,3356.665,3357.945,3356.665,3357.635,0.0424 +1754279100000,3357.615,3358.525,3357.545,3358.525,0.04 +1754279400000,3358.555,3360.698,3358.385,3360.048,0.0975 +1754279700000,3360.048,3360.648,3359.535,3360.098,0.0478 +1754280000000,3360.055,3360.825,3359.795,3360.598,0.0409 +1754280300000,3360.585,3360.898,3360.198,3360.815,0.0251 +1754280600000,3360.798,3360.855,3360.298,3360.848,0.0288 +1754280900000,3360.795,3361.055,3360.328,3360.615,0.0402 +1754281200000,3360.635,3360.905,3360.205,3360.715,0.057 +1754281500000,3360.685,3361.198,3360.455,3360.598,0.0516 +1754281800000,3360.615,3361.198,3360.478,3360.598,0.0388 +1754282100000,3360.598,3360.915,3359.455,3360.635,0.0734 +1754282400000,3360.635,3362.048,3360.375,3360.448,0.0539 +1754282700000,3360.448,3360.798,3360.178,3360.475,0.0315 +1754283000000,3360.495,3360.725,3358.465,3359.215,0.0972 +1754283300000,3359.195,3359.555,3358.685,3358.695,0.0271 +1754283600000,3358.845,3360.748,3358.578,3360.348,0.0928 +1754283900000,3360.348,3360.548,3359.225,3359.605,0.0434 +1754284200000,3359.548,3359.848,3359.335,3359.648,0.0267 +1754284500000,3359.648,3359.748,3358.715,3359.275,0.0508 +1754284800000,3359.348,3359.365,3357.895,3359.215,0.0581 +1754285100000,3359.175,3360.595,3358.598,3358.648,0.0758 +1754285400000,3358.648,3359.248,3356.825,3357.048,0.0735 +1754285700000,3357.148,3357.165,3356.135,3356.398,0.0452 +1754286000000,3356.398,3356.698,3355.298,3356.598,0.0819 +1754286300000,3356.698,3357.198,3355.898,3356.298,0.0478 +1754286600000,3356.315,3357.095,3355.975,3356.305,0.0392 +1754286900000,3356.298,3357.725,3356.105,3357.375,0.0807 +1754287200000,3357.385,3357.535,3355.498,3355.685,0.0654 +1754287500000,3355.685,3357.765,3355.498,3357.735,0.0513 +1754287800000,3357.705,3360.695,3357.315,3358.848,0.1688 +1754288100000,3358.645,3359.098,3357.515,3357.625,0.1162 +1754288400000,3357.715,3357.995,3355.605,3355.715,0.1559 +1754288700000,3355.745,3356.275,3353.295,3353.448,0.0656 +1754289000000,3353.565,3357.205,3353.545,3356.775,0.1141 +1754289300000,3356.785,3359.648,3356.145,3359.348,0.1276 +1754289600000,3359.348,3360.548,3358.865,3359.985,0.1167 +1754289900000,3360.065,3361.155,3359.745,3360.355,0.0751 +1754290200000,3360.325,3361.725,3360.255,3361.395,0.0737 +1754290500000,3361.335,3362.495,3360.895,3362.445,0.0806 +1754290800000,3362.415,3362.415,3359.775,3360.435,0.1923 +1754291100000,3360.505,3360.505,3358.795,3359.345,0.2365 +1754291400000,3359.365,3361.765,3359.305,3361.055,0.1198 +1754291700000,3361.035,3361.325,3357.335,3357.655,0.1751 +1754292000000,3357.615,3358.795,3355.448,3355.555,0.125 +1754292300000,3355.555,3355.885,3352.948,3353.495,0.1086 +1754292600000,3353.475,3355.845,3351.498,3355.845,0.1329 +1754292900000,3355.848,3356.415,3353.855,3353.965,0.174 +1754293200000,3353.985,3356.135,3353.848,3354.748,0.1445 +1754293500000,3354.895,3354.895,3353.385,3354.045,0.0979 +1754293800000,3354.085,3355.975,3354.005,3355.235,0.0833 +1754294100000,3355.235,3355.895,3354.175,3355.648,0.0816 +1754294400000,3355.665,3355.948,3353.815,3355.198,0.1322 +1754294700000,3355.098,3355.815,3354.255,3354.945,0.198 +1754295000000,3354.995,3356.748,3354.895,3356.148,0.1675 +1754295300000,3356.048,3357.925,3355.948,3357.805,0.123 +1754295600000,3357.775,3359.265,3357.355,3358.995,0.0715 +1754295900000,3359.005,3359.615,3358.295,3358.648,0.0651 +1754296200000,3358.648,3358.885,3356.815,3358.115,0.1084 +1754296500000,3358.075,3359.048,3357.925,3358.045,0.1681 +1754296800000,3358.025,3359.095,3357.948,3358.195,0.0629 +1754297100000,3358.155,3359.225,3357.815,3359.225,0.0639 +1754297400000,3359.225,3359.365,3358.205,3359.205,0.0678 +1754297700000,3359.225,3359.648,3357.915,3358.295,0.0832 +1754298000000,3358.275,3359.485,3357.975,3358.915,0.0618 +1754298300000,3358.885,3360.748,3358.695,3360.655,0.0718 +1754298600000,3360.655,3360.948,3358.915,3359.065,0.1238 +1754298900000,3358.945,3360.025,3357.735,3359.735,0.0589 +1754299200000,3359.735,3360.515,3359.245,3360.405,0.0496 +1754299500000,3360.445,3361.615,3360.445,3360.845,0.0583 +1754299800000,3360.875,3360.995,3358.808,3359.765,0.0957 +1754300100000,3359.748,3360.535,3358.335,3358.335,0.0557 +1754300400000,3358.295,3359.335,3357.475,3359.165,0.0657 +1754300700000,3359.185,3359.415,3358.445,3358.785,0.0395 +1754301000000,3358.825,3359.255,3358.365,3358.748,0.0388 +1754301300000,3358.748,3358.915,3356.635,3357.785,0.1017 +1754301600000,3357.745,3358.085,3356.505,3357.345,0.042 +1754301900000,3357.285,3358.185,3357.135,3357.198,0.0645 +1754302200000,3357.198,3358.748,3356.515,3357.825,0.1016 +1754302500000,3357.805,3358.205,3356.635,3356.805,0.0413 +1754302800000,3356.785,3356.785,3352.655,3353.248,0.1927 +1754303100000,3353.235,3356.255,3352.948,3356.248,0.083 +1754303400000,3356.248,3358.148,3355.948,3357.898,0.0818 +1754303700000,3357.898,3358.225,3356.885,3357.325,0.063 +1754304000000,3357.365,3358.205,3357.205,3357.935,0.0363 +1754304300000,3357.795,3358.215,3356.675,3356.875,0.0482 +1754304600000,3356.769,3358.055,3356.745,3357.785,0.0546 +1754304900000,3357.735,3358.165,3356.865,3357.655,0.0604 +1754305200000,3357.695,3359.855,3357.555,3359.475,0.1312 +1754305500000,3359.435,3363.905,3359.435,3361.395,0.2591 +1754305800000,3361.365,3364.298,3361.365,3363.625,0.2388 +1754306100000,3363.625,3366.135,3363.625,3365.215,0.411 +1754306400000,3365.498,3367.895,3365.198,3367.665,0.3029 +1754306700000,3367.665,3367.798,3366.185,3367.525,0.0691 +1754307000000,3367.548,3367.865,3366.565,3367.045,0.0735 +1754307300000,3367.065,3367.645,3365.355,3365.589,0.0703 +1754307600000,3365.585,3368.185,3365.585,3368.055,0.0854 +1754307900000,3367.925,3368.245,3367.475,3367.875,0.0577 +1754308200000,3367.855,3370.498,3367.655,3368.278,0.2354 +1754308500000,3368.335,3370.505,3368.095,3370.145,0.2279 +1754308800000,3370.175,3370.545,3368.385,3369.848,0.182 +1754309100000,3369.848,3371.348,3368.825,3369.195,0.1097 +1754309400000,3369.215,3369.348,3366.805,3366.835,0.3092 +1754309700000,3366.835,3368.548,3366.835,3367.095,0.2079 +1754310000000,3367.315,3368.055,3366.448,3366.848,0.3747 +1754310300000,3366.848,3367.548,3363.525,3363.615,0.2978 +1754310600000,3363.675,3364.425,3360.885,3363.565,0.2142 +1754310900000,3363.555,3364.085,3361.398,3362.415,0.3057 +1754311200000,3362.435,3363.748,3361.245,3362.955,0.2737 +1754311500000,3363.048,3367.409,3362.855,3367.298,0.2107 +1754311800000,3367.255,3368.765,3366.115,3366.148,0.1774 +1754312100000,3366.115,3368.335,3365.345,3367.615,0.1146 +1754312400000,3367.615,3372.135,3366.748,3372.045,0.2716 +1754312700000,3372.065,3372.085,3369.945,3371.465,0.1567 +1754313000000,3371.485,3373.298,3370.685,3373.098,0.1253 +1754313300000,3373.098,3375.455,3372.695,3374.985,0.233 +1754313600000,3375.035,3377.325,3374.235,3375.735,0.1674 +1754313900000,3375.715,3376.698,3373.635,3375.395,0.2287 +1754314200000,3375.375,3377.875,3374.949,3375.765,0.4875 +1754314500000,3375.679,3376.895,3373.355,3376.395,0.2189 +1754314800000,3376.375,3377.435,3374.295,3375.935,0.3782 +1754315100000,3375.925,3382.299,3375.895,3381.498,0.5862 +1754315400000,3381.498,3385.195,3381.035,3385.115,0.3644 +1754315700000,3385.189,3385.205,3382.348,3382.688,0.2252 +1754316000000,3382.688,3384.398,3379.795,3380.248,0.2133 +1754316300000,3380.348,3381.948,3377.995,3380.355,0.3229 +1754316600000,3380.405,3380.905,3376.595,3377.415,0.1973 +1754316900000,3377.415,3377.985,3375.695,3376.355,0.173 +1754317200000,3376.375,3377.235,3374.468,3376.755,0.228 +1754317500000,3376.775,3378.548,3375.915,3377.149,0.3041 +1754317800000,3377.148,3379.309,3377.128,3379.269,0.3621 +1754318100000,3379.148,3379.758,3377.665,3378.348,0.2648 +1754318400000,3378.448,3379.255,3376.505,3376.505,0.2471 +1754318700000,3376.519,3376.605,3373.335,3373.355,0.1551 +1754319000000,3373.475,3373.515,3371.685,3372.165,0.1835 +1754319300000,3372.145,3375.365,3372.065,3373.759,0.1834 +1754319600000,3373.675,3375.109,3372.255,3375.098,0.1888 +1754319900000,3375.098,3375.349,3371.248,3373.005,0.2432 +1754320200000,3373.045,3374.145,3371.698,3373.995,0.1337 +1754320500000,3373.995,3374.725,3372.878,3373.785,0.1177 +1754320800000,3373.775,3374.035,3371.205,3371.885,0.1747 +1754321100000,3371.968,3374.065,3371.645,3372.135,0.12 +1754321400000,3372.105,3373.555,3370.565,3372.745,0.1146 +1754321700000,3372.775,3375.035,3372.485,3374.875,0.1002 +1754322000000,3374.855,3375.715,3373.775,3375.405,0.0851 +1754322300000,3375.595,3375.895,3374.449,3374.815,0.1622 +1754322600000,3374.805,3375.269,3373.748,3374.079,0.2736 +1754322900000,3374.089,3374.765,3373.659,3374.078,0.2957 +1754323200000,3374.049,3375.699,3373.395,3375.009,0.2897 +1754323500000,3375.009,3376.148,3373.835,3375.848,0.2543 +1754323800000,3375.848,3377.998,3375.598,3377.498,0.1478 +1754324100000,3377.365,3377.898,3376.248,3376.529,0.1579 +1754324400000,3376.408,3376.848,3375.538,3376.198,0.2029 +1754324700000,3376.198,3376.298,3372.648,3373.815,0.2386 +1754325000000,3373.795,3373.835,3372.175,3372.715,0.0774 +1754325300000,3372.745,3373.365,3371.425,3371.835,0.0857 +1754325600000,3371.815,3372.155,3371.115,3371.595,0.0895 +1754325900000,3371.595,3372.219,3370.585,3371.059,0.2001 +1754326200000,3370.989,3371.698,3370.439,3371.698,0.1626 +1754326500000,3371.639,3371.719,3370.379,3370.759,0.2346 +1754326800000,3370.729,3372.848,3370.448,3372.498,0.1203 +1754327100000,3372.598,3372.998,3371.149,3371.649,0.1635 +1754327400000,3371.648,3372.248,3371.309,3371.715,0.1752 +1754327700000,3371.718,3372.049,3371.439,3371.869,0.2267 +1754328000000,3371.839,3373.065,3370.958,3372.758,0.2067 +1754328300000,3372.715,3373.079,3371.065,3372.255,0.2168 +1754328600000,3372.248,3374.248,3372.165,3372.995,0.0967 +1754328900000,3372.975,3373.439,3371.628,3372.615,0.16 +1754329200000,3372.615,3373.315,3372.235,3372.669,0.0744 +1754329500000,3372.669,3373.405,3371.665,3372.748,0.1719 +1754329800000,3372.748,3373.255,3372.275,3373.148,0.139 +1754330100000,3373.195,3374.048,3372.919,3373.789,0.0986 +1754330400000,3373.848,3373.948,3373.048,3373.365,0.077 +1754330700000,3373.448,3374.209,3373.345,3373.958,0.0963 +1754331000000,3373.958,3375.005,3373.958,3374.149,0.1764 +1754331300000,3374.149,3375.405,3373.845,3375.219,0.1315 +1754331600000,3375.248,3376.655,3375.188,3376.345,0.1556 +1754331900000,3376.365,3376.605,3375.698,3375.779,0.1764 +1754332200000,3375.735,3376.478,3375.515,3376.308,0.1811 +1754332500000,3376.308,3376.308,3375.398,3375.785,0.0787 +1754332800000,3375.768,3375.915,3374.939,3375.548,0.0812 +1754333100000,3375.548,3376.545,3375.328,3376.368,0.0811 +1754333400000,3376.388,3376.568,3375.729,3375.938,0.095 +1754333700000,3375.938,3376.198,3375.358,3375.598,0.0983 +1754334000000,3375.635,3376.548,3375.498,3376.248,0.0827 +1754334300000,3376.105,3376.998,3375.938,3376.498,0.0615 +1754334600000,3376.498,3376.708,3375.685,3376.078,0.0726 +1754334900000,3376.078,3376.378,3375.748,3376.008,0.0956 +1754335200000,3376.008,3376.008,3375.248,3375.948,0.0588 +1754335500000,3375.819,3376.698,3375.698,3376.468,0.0702 +1754335800000,3376.468,3376.958,3376.438,3376.778,0.0785 +1754336100000,3376.668,3376.988,3376.048,3376.578,0.0856 +1754336400000,3376.568,3376.618,3375.558,3375.868,0.0811 +1754336700000,3375.898,3376.048,3374.628,3374.628,0.0952 +1754337000000,3374.495,3375.648,3374.495,3375.028,0.0931 +1754337300000,3375.028,3376.265,3374.448,3375.848,0.1513 +1754337600000,3375.835,3375.948,3374.715,3374.715,0.0424 +1754337900000,3374.685,3375.555,3374.645,3375.025,0.0368 +1754338200000,3374.955,3376.248,3374.535,3375.998,0.0422 +1754338500000,3376.035,3376.755,3375.875,3376.525,0.0293 +1754338800000,3376.555,3376.615,3375.825,3375.905,0.0327 +1754339100000,3375.898,3376.095,3375.398,3375.798,0.0315 +1754339400000,3375.748,3375.825,3374.998,3374.998,0.0186 +1754339700000,3374.898,3374.898,3374.029,3374.198,0.0298 +1754340000000,3374.198,3374.198,3373.255,3373.398,0.0276 +1754340300000,3373.308,3373.979,3373.198,3373.669,0.033 +1754340600000,3373.669,3374.148,3373.668,3373.848,0.0328 +1754340900000,3373.948,3373.948,3372.595,3372.595,0.0458 +1754344800000,3374.098,3375.998,3373.655,3375.998,0.0421 +1754345100000,3375.998,3376.175,3375.205,3375.348,0.0292 +1754345400000,3375.418,3375.448,3374.448,3374.548,0.0239 +1754345700000,3374.475,3374.748,3374.248,3374.748,0.0156 +1754346000000,3374.748,3375.348,3374.548,3374.748,0.0089 +1754346300000,3374.748,3375.248,3374.475,3374.498,0.0071 +1754346600000,3374.405,3375.098,3374.198,3375.098,0.0141 +1754346900000,3375.098,3375.098,3374.135,3374.198,0.0074 +1754347200000,3374.198,3374.198,3373.458,3373.998,0.0111 +1754347500000,3374.098,3374.698,3373.898,3374.098,0.0115 +1754347800000,3374.198,3374.698,3373.928,3374.698,0.0118 +1754348100000,3374.798,3374.798,3373.775,3374.448,0.0144 +1754348400000,3374.179,3376.948,3374.179,3376.648,0.0747 +1754348700000,3376.648,3377.248,3376.348,3377.248,0.0302 +1754349000000,3377.348,3378.765,3377.348,3378.555,0.0421 +1754349300000,3378.555,3378.735,3377.585,3377.605,0.0323 +1754349600000,3377.605,3378.525,3377.605,3377.675,0.0229 +1754349900000,3377.695,3379.245,3377.665,3379.085,0.0202 +1754350200000,3379.125,3379.485,3378.845,3379.125,0.0196 +1754350500000,3379.175,3379.495,3377.025,3377.225,0.0244 +1754350800000,3377.275,3377.735,3376.745,3377.415,0.0299 +1754351100000,3377.395,3378.145,3376.945,3377.905,0.018 +1754351400000,3377.935,3378.365,3377.415,3377.555,0.0189 +1754351700000,3377.585,3377.698,3376.148,3377.198,0.0434 +1754352000000,3377.198,3378.698,3376.865,3378.598,0.0412 +1754352300000,3378.515,3378.698,3376.698,3376.718,0.0433 +1754352600000,3376.685,3377.275,3375.628,3376.865,0.0454 +1754352900000,3376.925,3377.725,3376.625,3376.898,0.0309 +1754353200000,3376.898,3378.348,3376.555,3377.308,0.0296 +1754353500000,3377.318,3377.598,3376.375,3377.198,0.0485 +1754353800000,3377.208,3379.248,3377.208,3379.148,0.0501 +1754354100000,3379.148,3379.248,3378.445,3378.495,0.039 +1754354400000,3378.575,3380.065,3378.085,3379.415,0.0379 +1754354700000,3379.425,3381.195,3379.385,3380.198,0.0712 +1754355000000,3380.075,3380.945,3379.975,3380.275,0.0393 +1754355300000,3380.315,3380.375,3378.798,3379.655,0.0762 +1754355600000,3379.625,3381.398,3379.525,3379.805,0.0998 +1754355900000,3379.785,3382.198,3379.405,3381.298,0.4948 +1754356200000,3381.398,3381.798,3379.005,3379.348,0.1075 +1754356500000,3379.235,3380.048,3378.898,3379.548,0.0718 +1754356800000,3379.548,3379.915,3378.705,3379.098,0.0799 +1754357100000,3378.975,3379.748,3377.605,3379.748,0.0582 +1754357400000,3379.748,3382.048,3379.748,3380.398,0.1043 +1754357700000,3380.398,3380.598,3379.498,3380.498,0.0768 +1754358000000,3380.498,3380.898,3379.348,3380.465,0.0639 +1754358300000,3380.485,3381.415,3380.025,3380.898,0.0471 +1754358600000,3381.098,3381.175,3379.835,3380.885,0.0357 +1754358900000,3380.915,3381.085,3378.748,3378.848,0.0472 +1754359200000,3378.848,3380.198,3377.998,3379.798,0.0688 +1754359500000,3379.698,3380.198,3378.758,3379.728,0.0502 +1754359800000,3379.718,3381.038,3379.555,3380.248,0.0925 +1754360100000,3380.248,3381.148,3378.115,3378.498,0.085 +1754360400000,3378.498,3378.498,3376.068,3376.265,0.0929 +1754360700000,3376.248,3376.398,3375.448,3375.735,0.0497 +1754361000000,3375.698,3376.965,3374.295,3376.765,0.0906 +1754361300000,3376.798,3377.985,3375.948,3375.948,0.0544 +1754361600000,3375.955,3376.565,3375.098,3375.098,0.0674 +1754361900000,3374.998,3375.445,3374.515,3374.998,0.0699 +1754362200000,3374.998,3375.598,3373.695,3375.535,0.0779 +1754362500000,3375.398,3375.898,3373.378,3373.378,0.0714 +1754362800000,3373.345,3374.798,3373.248,3374.398,0.047 +1754363100000,3374.498,3374.498,3373.598,3373.945,0.0339 +1754363400000,3373.898,3373.898,3373.015,3373.075,0.0597 +1754363700000,3373.055,3374.335,3372.605,3374.315,0.0543 +1754364000000,3374.398,3375.265,3373.298,3373.698,0.0825 +1754364300000,3373.698,3373.698,3372.948,3373.105,0.0465 +1754364600000,3373.125,3373.875,3372.825,3373.425,0.065 +1754364900000,3373.398,3373.528,3372.455,3372.485,0.0395 +1754365200000,3372.475,3373.048,3372.255,3372.698,0.0284 +1754365500000,3372.695,3374.148,3371.898,3373.815,0.0689 +1754365800000,3373.898,3374.498,3372.365,3374.498,0.0579 +1754366100000,3374.698,3374.698,3371.898,3371.898,0.0563 +1754366400000,3371.825,3372.285,3371.315,3371.845,0.1934 +1754366700000,3371.745,3372.255,3371.105,3371.245,0.2492 +1754367000000,3371.325,3372.995,3371.048,3372.285,0.0956 +1754367300000,3372.305,3372.625,3371.905,3372.315,0.0379 +1754367600000,3372.348,3372.555,3372.135,3372.455,0.0375 +1754367900000,3372.415,3372.415,3371.435,3372.275,0.1013 +1754368200000,3372.245,3372.295,3371.275,3371.425,0.065 +1754368500000,3371.435,3371.775,3371.275,3371.635,0.0606 +1754368800000,3371.665,3372.025,3371.225,3371.555,0.1192 +1754369100000,3371.525,3372.325,3370.975,3372.015,0.0934 +1754369400000,3372.035,3372.035,3371.095,3371.225,0.0857 +1754369700000,3371.225,3372.125,3370.805,3370.965,0.2124 +1754370000000,3370.945,3370.945,3369.498,3370.445,0.0934 +1754370300000,3370.415,3370.475,3368.865,3369.905,0.0621 +1754370600000,3369.895,3370.095,3368.498,3368.735,0.1077 +1754370900000,3368.705,3368.935,3367.498,3368.565,0.0912 +1754371200000,3368.585,3370.615,3368.585,3369.685,0.1263 +1754371500000,3369.659,3370.025,3368.705,3369.105,0.157 +1754371800000,3369.118,3370.905,3368.805,3370.128,0.2217 +1754372100000,3370.145,3371.675,3370.065,3371.675,0.258 +1754372400000,3371.625,3371.848,3369.865,3370.315,0.2008 +1754372700000,3370.295,3372.015,3369.915,3371.795,0.0869 +1754373000000,3371.755,3372.498,3371.255,3372.475,0.0517 +1754373300000,3372.415,3373.898,3371.695,3373.798,0.146 +1754373600000,3373.825,3373.985,3371.675,3371.675,0.0627 +1754373900000,3371.655,3371.725,3370.175,3370.465,0.0887 +1754374200000,3370.445,3370.795,3369.835,3370.595,0.0606 +1754374500000,3370.405,3370.645,3369.105,3369.235,0.0381 +1754374800000,3369.275,3370.785,3368.348,3369.345,0.0789 +1754375100000,3369.365,3369.798,3368.625,3369.248,0.0924 +1754375400000,3369.215,3370.298,3368.248,3368.798,0.1212 +1754375700000,3368.765,3368.798,3367.925,3368.235,0.0498 +1754376000000,3368.205,3368.205,3366.255,3366.255,0.0707 +1754376300000,3366.205,3367.865,3365.575,3366.705,0.1394 +1754376600000,3366.685,3367.965,3366.305,3366.765,0.1099 +1754376900000,3366.845,3367.245,3365.795,3366.015,0.1365 +1754377200000,3366.005,3367.955,3365.855,3367.695,0.1215 +1754377500000,3367.715,3370.365,3367.715,3369.235,0.1307 +1754377800000,3369.265,3370.965,3368.485,3369.285,0.0803 +1754378100000,3369.305,3371.495,3368.955,3370.905,0.0736 +1754378400000,3370.905,3373.655,3370.675,3373.415,0.0936 +1754378700000,3373.435,3374.475,3373.145,3374.045,0.0894 +1754379000000,3374.145,3375.165,3373.355,3375.015,0.0716 +1754379300000,3374.995,3375.385,3373.445,3374.105,0.053 +1754379600000,3374.135,3374.265,3372.105,3373.198,0.1097 +1754379900000,3373.195,3373.195,3371.245,3372.215,0.2333 +1754380200000,3372.215,3372.215,3371.005,3371.845,0.2016 +1754380500000,3371.865,3374.235,3371.805,3373.535,0.0872 +1754380800000,3373.505,3373.505,3371.745,3372.055,0.1143 +1754381100000,3372.055,3372.605,3370.515,3371.465,0.3341 +1754381400000,3371.505,3373.075,3371.185,3371.805,0.1522 +1754381700000,3371.765,3372.575,3371.205,3372.105,0.1243 +1754382000000,3372.125,3374.448,3372.065,3373.468,0.1979 +1754382300000,3373.468,3373.478,3372.178,3372.608,0.2052 +1754382600000,3372.575,3373.158,3371.325,3373.095,0.1328 +1754382900000,3373.115,3373.255,3371.045,3371.125,0.1038 +1754383200000,3371.165,3371.378,3368.435,3368.765,0.1431 +1754383500000,3368.598,3369.148,3367.565,3367.888,0.1786 +1754383800000,3367.855,3368.128,3366.065,3366.475,0.1789 +1754384100000,3366.425,3367.625,3365.845,3365.885,0.2236 +1754384400000,3365.855,3366.105,3364.065,3364.975,0.1822 +1754384700000,3364.955,3365.585,3364.725,3365.565,0.0421 +1754385000000,3365.595,3365.895,3364.705,3365.045,0.0585 +1754385300000,3365.025,3366.075,3364.655,3365.248,0.0873 +1754385600000,3365.248,3365.848,3364.848,3365.098,0.1162 +1754385900000,3364.998,3365.848,3364.685,3364.748,0.0902 +1754386200000,3364.748,3364.898,3362.735,3363.248,0.2538 +1754386500000,3363.295,3363.848,3362.498,3362.505,0.1517 +1754386800000,3362.545,3363.698,3361.865,3363.405,0.2516 +1754387100000,3363.765,3365.075,3362.155,3365.025,0.3074 +1754387400000,3365.025,3365.075,3360.475,3360.685,0.2534 +1754387700000,3360.665,3361.075,3358.705,3359.465,0.1489 +1754388000000,3359.445,3361.535,3358.665,3360.898,0.2494 +1754388300000,3360.998,3360.998,3356.525,3356.598,0.237 +1754388600000,3356.595,3357.815,3354.698,3356.495,0.1877 +1754388900000,3356.485,3356.955,3354.235,3356.105,0.1544 +1754389200000,3356.095,3357.948,3355.905,3357.348,0.11 +1754389500000,3357.348,3357.848,3355.995,3356.015,0.1427 +1754389800000,3356.135,3357.425,3355.565,3356.248,0.1404 +1754390100000,3356.248,3357.475,3355.765,3357.315,0.1426 +1754390400000,3357.305,3357.755,3356.115,3357.625,0.0917 +1754390700000,3357.585,3357.785,3355.715,3355.998,0.0846 +1754391000000,3355.898,3356.605,3354.965,3355.145,0.1541 +1754391300000,3355.198,3355.845,3352.765,3353.015,0.1827 +1754391600000,3353.005,3354.098,3351.205,3352.498,0.1373 +1754391900000,3352.498,3353.448,3351.998,3353.135,0.178 +1754392200000,3353.125,3353.298,3351.798,3353.098,0.1679 +1754392500000,3353.098,3353.505,3351.575,3352.275,0.0946 +1754392800000,3352.165,3353.798,3351.895,3352.545,0.074 +1754393100000,3352.605,3352.925,3351.725,3351.955,0.1003 +1754393400000,3351.959,3352.579,3349.898,3350.535,0.1649 +1754393700000,3350.515,3352.575,3349.639,3349.959,0.1586 +1754394000000,3350.049,3352.115,3349.748,3351.148,0.0898 +1754394300000,3351.155,3353.698,3351.048,3352.159,0.0971 +1754394600000,3352.169,3354.105,3352.169,3353.315,0.1293 +1754394900000,3353.275,3353.275,3350.655,3351.115,0.123 +1754395200000,3351.069,3352.755,3349.668,3351.745,0.147 +1754395500000,3351.725,3354.298,3351.705,3354.098,0.0821 +1754395800000,3354.098,3354.965,3351.248,3352.995,0.1854 +1754396100000,3352.995,3355.475,3352.015,3354.298,0.1352 +1754396400000,3354.335,3357.815,3353.595,3357.505,0.2967 +1754396700000,3357.315,3360.525,3357.315,3360.525,0.2081 +1754397000000,3360.595,3364.205,3359.948,3362.785,0.2172 +1754397300000,3362.945,3365.605,3362.795,3363.675,0.1695 +1754397600000,3363.725,3364.045,3362.505,3363.645,0.108 +1754397900000,3363.645,3364.995,3362.745,3364.955,0.0865 +1754398200000,3364.975,3366.205,3363.785,3365.555,0.1226 +1754398500000,3365.525,3366.815,3365.479,3365.898,0.1093 +1754398800000,3365.998,3368.198,3365.675,3366.765,0.2694 +1754399100000,3366.795,3368.615,3366.295,3366.998,0.1705 +1754399400000,3366.915,3368.995,3366.679,3368.875,0.1362 +1754399700000,3368.845,3369.765,3368.398,3368.915,0.1304 +1754400000000,3368.945,3371.005,3368.945,3369.925,0.0827 +1754400300000,3369.895,3371.435,3369.445,3370.098,0.1042 +1754400600000,3370.098,3375.905,3369.025,3375.755,0.3618 +1754400900000,3375.868,3379.598,3375.348,3377.998,0.5417 +1754401200000,3377.985,3379.248,3376.225,3376.408,0.2815 +1754401500000,3376.255,3378.205,3374.755,3377.205,0.2501 +1754401800000,3377.245,3377.265,3372.948,3372.958,0.2631 +1754402100000,3373.098,3375.405,3371.759,3373.155,0.2574 +1754402400000,3373.215,3380.635,3371.805,3376.198,0.4134 +1754402700000,3376.198,3377.615,3374.355,3374.715,0.2928 +1754403000000,3374.798,3374.798,3370.305,3372.578,0.284 +1754403300000,3372.595,3377.348,3372.595,3376.535,0.2457 +1754403600000,3376.435,3381.998,3375.165,3381.998,0.2457 +1754403900000,3381.998,3382.155,3378.669,3379.598,0.555 +1754404200000,3379.598,3382.055,3378.485,3381.898,0.2858 +1754404500000,3381.865,3382.748,3380.728,3382.515,0.333 +1754404800000,3382.498,3384.348,3381.275,3384.048,0.3858 +1754405100000,3384.048,3384.298,3382.129,3383.348,0.2794 +1754405400000,3383.448,3386.148,3383.185,3385.948,0.2531 +1754405700000,3385.948,3386.448,3384.855,3385.148,0.2017 +1754406000000,3385.148,3386.448,3384.145,3385.248,0.2163 +1754406300000,3385.265,3387.175,3385.248,3386.565,0.139 +1754406600000,3386.605,3386.695,3384.765,3386.098,0.1759 +1754406900000,3386.255,3387.848,3385.675,3387.648,0.1382 +1754407200000,3387.648,3387.648,3385.185,3385.598,0.1441 +1754407500000,3385.509,3385.898,3383.495,3384.598,0.1644 +1754407800000,3384.798,3386.498,3381.975,3382.385,0.2507 +1754408100000,3382.389,3385.185,3382.038,3384.425,0.1315 +1754408400000,3384.405,3386.548,3383.675,3386.448,0.1464 +1754408700000,3386.448,3388.975,3386.448,3388.675,0.2162 +1754409000000,3388.725,3389.905,3388.648,3389.379,0.2297 +1754409300000,3389.348,3389.829,3388.935,3389.398,0.2245 +1754409600000,3389.398,3390.289,3389.348,3389.909,0.1894 +1754409900000,3389.898,3389.898,3388.548,3388.768,0.1581 +1754410200000,3388.758,3389.208,3386.348,3386.848,0.1478 +1754410500000,3386.848,3387.065,3381.339,3382.898,0.2046 +1754410800000,3382.898,3383.605,3382.229,3383.148,0.0822 +1754411100000,3383.148,3383.448,3381.798,3382.298,0.1224 +1754411400000,3382.315,3382.898,3376.625,3382.025,0.2688 +1754411700000,3382.005,3382.045,3378.315,3379.805,0.1247 +1754412000000,3379.825,3381.585,3379.305,3380.148,0.1109 +1754412300000,3380.379,3380.379,3378.609,3379.298,0.2423 +1754412600000,3379.299,3381.548,3379.298,3380.598,0.1573 +1754412900000,3380.698,3381.998,3380.569,3381.898,0.1001 +1754413200000,3381.869,3382.098,3379.998,3380.998,0.0922 +1754413500000,3380.998,3381.448,3380.298,3380.898,0.0787 +1754413800000,3380.798,3381.509,3380.339,3380.848,0.1302 +1754414100000,3380.848,3382.248,3380.648,3380.998,0.1135 +1754414400000,3380.998,3381.298,3380.098,3380.798,0.0925 +1754414700000,3380.798,3380.898,3378.769,3379.798,0.2874 +1754415000000,3379.798,3381.698,3379.698,3380.798,0.0886 +1754415300000,3380.898,3382.245,3380.498,3382.215,0.0616 +1754415600000,3382.245,3382.655,3381.405,3381.598,0.1177 +1754415900000,3381.559,3381.798,3380.098,3380.298,0.1565 +1754416200000,3380.225,3380.799,3378.858,3380.189,0.18 +1754416500000,3380.199,3380.569,3379.465,3379.889,0.1632 +1754416800000,3379.935,3380.039,3378.805,3378.895,0.1774 +1754417100000,3378.895,3380.435,3378.895,3379.999,0.14 +1754417400000,3380.015,3380.115,3378.735,3379.015,0.0535 +1754417700000,3378.995,3379.445,3378.275,3378.455,0.0442 +1754418000000,3378.485,3380.798,3378.485,3380.798,0.1087 +1754418300000,3380.798,3380.998,3379.298,3379.488,0.1256 +1754418600000,3379.498,3379.515,3378.529,3379.515,0.0889 +1754418900000,3379.519,3380.798,3379.475,3380.379,0.0863 +1754419200000,3380.389,3380.389,3379.545,3379.669,0.088 +1754419500000,3379.665,3380.348,3379.355,3380.348,0.104 +1754419800000,3380.385,3380.548,3379.155,3379.798,0.1467 +1754420100000,3379.835,3380.405,3379.495,3379.875,0.0691 +1754420400000,3379.845,3379.915,3378.145,3378.365,0.0428 +1754420700000,3378.445,3379.348,3377.945,3379.245,0.0478 +1754421000000,3379.248,3380.115,3378.948,3379.948,0.037 +1754421300000,3379.948,3381.248,3379.845,3380.405,0.0484 +1754421600000,3380.448,3380.848,3380.175,3380.298,0.0916 +1754421900000,3380.335,3380.335,3379.298,3379.455,0.0651 +1754422200000,3379.498,3380.598,3379.298,3380.148,0.0408 +1754422500000,3380.248,3380.798,3379.995,3380.148,0.0445 +1754422800000,3380.148,3380.375,3379.098,3379.415,0.0521 +1754423100000,3379.415,3379.655,3378.775,3378.995,0.0772 +1754423400000,3378.995,3380.398,3378.915,3380.265,0.0844 +1754423700000,3380.248,3380.598,3378.648,3378.838,0.1119 +1754424000000,3378.845,3379.298,3378.585,3379.015,0.0395 +1754424300000,3379.098,3379.998,3378.998,3379.698,0.0197 +1754424600000,3379.715,3379.998,3379.095,3379.535,0.0226 +1754424900000,3379.535,3380.365,3379.475,3379.935,0.0255 +1754425200000,3379.965,3379.975,3379.465,3379.815,0.0191 +1754425500000,3379.815,3379.845,3379.395,3379.585,0.0167 +1754425800000,3379.555,3379.555,3378.618,3378.745,0.0176 +1754426100000,3378.715,3379.848,3378.285,3379.825,0.0398 +1754426400000,3379.825,3380.225,3379.375,3379.625,0.0313 +1754426700000,3379.645,3379.825,3378.935,3378.935,0.0306 +1754427000000,3378.955,3380.655,3378.895,3380.355,0.028 +1754427300000,3380.355,3380.725,3379.965,3380.005,0.0367 +1754431200000,3380.345,3381.595,3379.948,3381.025,0.0265 +1754431500000,3381.045,3381.045,3379.815,3380.235,0.0225 +1754431800000,3380.235,3380.465,3379.615,3379.655,0.0136 +1754432100000,3379.648,3379.748,3378.985,3378.985,0.0173 +1754432400000,3379.115,3379.615,3378.855,3379.548,0.0213 +1754432700000,3379.465,3379.548,3378.795,3378.915,0.0093 +1754433000000,3378.948,3379.165,3377.965,3378.048,0.0148 +1754433300000,3378.075,3379.295,3378.005,3378.985,0.0166 +1754433600000,3378.985,3379.585,3378.985,3379.495,0.0126 +1754433900000,3379.475,3380.275,3379.335,3380.155,0.0171 +1754434200000,3379.975,3380.155,3379.555,3379.655,0.0094 +1754434500000,3379.655,3379.918,3379.348,3379.478,0.0068 +1754434800000,3379.299,3380.298,3378.745,3379.645,0.0351 +1754435100000,3379.798,3380.698,3379.528,3380.698,0.0121 +1754435400000,3380.598,3381.075,3380.395,3380.715,0.02 +1754435700000,3380.765,3381.848,3380.565,3381.548,0.0226 +1754436000000,3381.448,3381.748,3381.048,3381.248,0.0188 +1754436300000,3381.248,3381.948,3381.155,3381.648,0.0179 +1754436600000,3381.748,3382.698,3381.748,3382.415,0.0285 +1754436900000,3382.405,3383.098,3381.635,3381.998,0.0389 +1754437200000,3382.065,3382.648,3381.748,3382.475,0.0376 +1754437500000,3382.415,3383.755,3381.955,3382.148,0.0553 +1754437800000,3382.048,3383.048,3381.848,3382.598,0.041 +1754438100000,3382.598,3383.598,3382.298,3383.065,0.036 +1754438400000,3383.005,3383.498,3381.955,3382.998,0.1261 +1754438700000,3382.998,3383.098,3381.975,3382.598,0.0494 +1754439000000,3382.415,3382.948,3381.288,3382.748,0.0469 +1754439300000,3382.748,3383.655,3382.445,3383.355,0.0534 +1754439600000,3383.385,3383.998,3383.315,3383.848,0.0452 +1754439900000,3383.848,3385.048,3383.698,3384.748,0.0739 +1754440200000,3384.748,3385.098,3383.945,3384.198,0.0457 +1754440500000,3383.998,3383.998,3383.105,3383.498,0.059 +1754440800000,3383.498,3383.698,3380.675,3382.615,0.1114 +1754441100000,3382.535,3382.535,3380.655,3382.215,0.0585 +1754441400000,3382.165,3383.575,3381.685,3382.425,0.0369 +1754441700000,3382.425,3383.255,3381.455,3383.225,0.0461 +1754442000000,3383.195,3383.398,3380.298,3381.175,0.1765 +1754442300000,3381.245,3382.258,3379.975,3379.995,0.0642 +1754442600000,3380.303,3380.715,3377.475,3377.855,0.0759 +1754442900000,3377.865,3378.975,3376.795,3377.105,0.0687 +1754443200000,3377.045,3378.915,3375.865,3377.835,0.1029 +1754443500000,3377.835,3378.365,3376.915,3377.895,0.0597 +1754443800000,3377.815,3379.198,3377.815,3378.528,0.0975 +1754444100000,3378.628,3381.348,3378.445,3381.198,0.1165 +1754444400000,3381.185,3381.185,3378.798,3379.045,0.0926 +1754444700000,3379.015,3379.275,3376.715,3377.198,0.0773 +1754445000000,3377.138,3377.698,3374.375,3375.098,0.1468 +1754445300000,3375.098,3375.925,3372.948,3375.895,0.1198 +1754445600000,3375.798,3376.135,3374.735,3375.785,0.0604 +1754445900000,3375.735,3377.655,3375.715,3375.918,0.1009 +1754446200000,3375.928,3375.988,3374.048,3374.955,0.1153 +1754446500000,3374.975,3376.445,3374.285,3374.715,0.0854 +1754446800000,3374.695,3375.915,3374.185,3374.975,0.052 +1754447100000,3374.945,3375.265,3374.045,3375.265,0.0304 +1754447400000,3375.295,3376.945,3374.945,3376.845,0.0519 +1754447700000,3376.805,3377.175,3375.985,3376.635,0.0365 +1754448000000,3376.545,3377.258,3375.888,3376.018,0.0406 +1754448300000,3375.998,3376.008,3373.998,3375.398,0.0933 +1754448600000,3375.398,3375.898,3375.025,3375.498,0.0331 +1754448900000,3375.498,3376.398,3374.935,3376.075,0.0392 +1754449200000,3376.095,3377.085,3375.925,3376.965,0.033 +1754449500000,3376.905,3377.098,3375.355,3375.555,0.0449 +1754449800000,3375.505,3376.125,3375.295,3375.535,0.08 +1754450100000,3375.565,3377.315,3375.265,3377.275,0.0566 +1754450400000,3377.305,3378.175,3377.185,3377.515,0.0408 +1754450700000,3377.555,3377.965,3376.665,3376.665,0.04 +1754451000000,3376.665,3376.948,3374.475,3374.848,0.1096 +1754451300000,3374.848,3375.805,3373.215,3374.095,0.108 +1754451600000,3374.095,3375.448,3373.935,3374.955,0.0552 +1754451900000,3374.935,3374.935,3374.055,3374.748,0.0235 +1754452200000,3374.785,3374.985,3373.775,3374.065,0.0257 +1754452500000,3374.045,3374.785,3373.895,3374.375,0.0183 +1754452800000,3374.448,3375.398,3374.355,3374.798,0.0196 +1754453100000,3374.815,3375.265,3374.745,3374.905,0.017 +1754453400000,3374.885,3375.095,3374.398,3374.485,0.0203 +1754453700000,3374.465,3376.298,3374.445,3375.635,0.0273 +1754454000000,3375.638,3375.648,3374.768,3374.788,0.0227 +1754454300000,3374.778,3374.878,3374.305,3374.635,0.0222 +1754454600000,3374.675,3374.905,3374.185,3374.798,0.0147 +1754454900000,3374.735,3375.998,3374.498,3375.235,0.0245 +1754455200000,3375.275,3375.798,3374.598,3374.598,0.0279 +1754455500000,3374.635,3374.798,3373.315,3373.445,0.0535 +1754455800000,3373.455,3373.625,3372.355,3372.675,0.0531 +1754456100000,3372.705,3373.315,3372.045,3372.255,0.0259 +1754456400000,3372.225,3373.048,3371.885,3372.848,0.044 +1754456700000,3372.748,3372.848,3371.648,3371.898,0.0397 +1754457000000,3371.898,3371.998,3370.965,3371.898,0.0481 +1754457300000,3371.998,3372.198,3371.435,3372.098,0.0271 +1754457600000,3372.098,3372.598,3370.505,3370.688,0.0392 +1754457900000,3370.748,3371.848,3370.748,3371.555,0.0396 +1754458200000,3371.575,3373.695,3370.985,3372.598,0.0884 +1754458500000,3372.625,3372.625,3370.775,3371.785,0.0736 +1754458800000,3371.815,3372.595,3370.625,3370.715,0.0356 +1754459100000,3370.525,3371.965,3370.515,3371.965,0.0401 +1754459400000,3371.935,3372.955,3371.365,3372.925,0.0421 +1754459700000,3372.905,3374.525,3371.915,3374.145,0.0686 +1754460000000,3374.155,3376.205,3373.035,3376.185,0.0681 +1754460300000,3376.075,3376.595,3375.205,3375.985,0.0605 +1754460600000,3376.035,3376.195,3374.898,3375.298,0.056 +1754460900000,3375.265,3375.735,3374.815,3374.938,0.0796 +1754461200000,3374.938,3377.795,3374.788,3377.695,0.1222 +1754461500000,3377.665,3377.775,3376.115,3377.045,0.0688 +1754461800000,3377.045,3378.245,3376.355,3377.965,0.0553 +1754462100000,3378.005,3378.495,3376.935,3377.335,0.0708 +1754462400000,3377.295,3377.698,3376.375,3376.685,0.1555 +1754462700000,3376.705,3377.145,3374.985,3375.948,0.1169 +1754463000000,3375.948,3375.948,3374.575,3374.905,0.0509 +1754463300000,3374.925,3375.115,3373.775,3374.948,0.072 +1754463600000,3374.948,3374.948,3372.645,3373.635,0.0676 +1754463900000,3373.665,3373.895,3372.065,3372.745,0.0995 +1754464200000,3372.715,3373.215,3371.075,3371.898,0.0735 +1754464500000,3371.885,3372.565,3371.505,3372.298,0.105 +1754464800000,3372.215,3372.215,3368.875,3369.575,0.1068 +1754465100000,3369.755,3370.825,3369.548,3370.065,0.0966 +1754465400000,3370.035,3371.698,3369.915,3370.965,0.0472 +1754465700000,3371.055,3373.195,3371.055,3373.098,0.0925 +1754466000000,3373.375,3374.985,3373.148,3374.365,0.1515 +1754466300000,3374.385,3376.945,3374.208,3376.355,0.1268 +1754466600000,3376.385,3376.615,3375.245,3375.565,0.0629 +1754466900000,3375.525,3375.798,3373.125,3373.445,0.0958 +1754467200000,3373.405,3374.665,3371.505,3372.215,0.1309 +1754467500000,3372.235,3372.685,3369.065,3369.095,0.1142 +1754467800000,3369.095,3370.648,3368.325,3368.998,0.1254 +1754468100000,3368.995,3370.115,3366.475,3367.055,0.1554 +1754468400000,3367.085,3367.585,3366.225,3367.455,0.0705 +1754468700000,3367.515,3367.615,3365.055,3366.495,0.0733 +1754469000000,3366.459,3366.648,3364.785,3364.815,0.134 +1754469300000,3364.815,3367.065,3364.805,3366.885,0.1295 +1754469600000,3366.848,3367.375,3365.665,3366.185,0.1174 +1754469900000,3366.155,3366.895,3365.065,3366.248,0.0843 +1754470200000,3366.195,3366.348,3365.145,3365.455,0.0445 +1754470500000,3365.485,3366.648,3364.645,3364.945,0.0604 +1754470800000,3364.975,3366.898,3364.935,3366.148,0.0862 +1754471100000,3366.148,3367.248,3365.825,3366.048,0.0726 +1754471400000,3365.998,3365.998,3364.835,3365.785,0.1445 +1754471700000,3365.825,3366.935,3365.315,3366.855,0.0514 +1754472000000,3366.948,3367.655,3364.915,3364.925,0.0823 +1754472300000,3364.875,3365.855,3363.905,3364.355,0.0874 +1754472600000,3364.395,3364.395,3362.555,3363.648,0.1292 +1754472900000,3363.648,3363.975,3362.695,3363.425,0.0761 +1754473200000,3363.455,3363.695,3362.205,3362.205,0.0544 +1754473500000,3362.165,3362.454,3360.405,3360.815,0.1031 +1754473800000,3360.785,3360.855,3358.015,3360.485,0.1553 +1754474100000,3360.485,3360.595,3358.325,3358.765,0.1009 +1754474400000,3358.765,3360.105,3358.055,3359.498,0.0969 +1754474700000,3359.298,3360.835,3358.705,3359.948,0.1006 +1754475000000,3359.965,3362.745,3359.165,3362.675,0.1121 +1754475300000,3362.735,3364.175,3361.818,3364.025,0.1096 +1754475600000,3364.065,3364.995,3363.585,3364.898,0.0843 +1754475900000,3364.885,3365.315,3363.125,3363.605,0.072 +1754476200000,3363.565,3363.585,3361.655,3361.665,0.0826 +1754476500000,3361.645,3361.755,3360.275,3361.325,0.0613 +1754476800000,3361.355,3361.625,3359.745,3360.985,0.0554 +1754477100000,3361.015,3363.175,3360.345,3363.155,0.0683 +1754477400000,3363.135,3365.135,3362.935,3363.165,0.092 +1754477700000,3363.135,3363.495,3361.955,3363.475,0.0412 +1754478000000,3363.398,3363.445,3360.545,3360.955,0.0551 +1754478300000,3360.955,3362.305,3360.605,3362.298,0.04 +1754478600000,3362.325,3364.198,3362.215,3364.175,0.0552 +1754478900000,3364.198,3364.545,3363.455,3364.315,0.0684 +1754479200000,3364.175,3365.885,3363.665,3365.355,0.064 +1754479500000,3365.398,3366.465,3365.398,3366.015,0.0519 +1754479800000,3366.045,3366.705,3365.685,3366.605,0.0428 +1754480100000,3366.665,3366.845,3365.098,3365.128,0.0668 +1754480400000,3365.135,3366.598,3364.678,3365.455,0.0706 +1754480700000,3365.475,3365.605,3364.515,3364.905,0.0313 +1754481000000,3364.945,3365.045,3363.998,3364.265,0.0326 +1754481300000,3364.285,3365.705,3363.805,3365.005,0.053 +1754481600000,3365.005,3365.025,3363.025,3363.325,0.0986 +1754481900000,3363.315,3364.035,3362.715,3363.205,0.0728 +1754482200000,3363.235,3363.235,3360.405,3360.475,0.0914 +1754482500000,3360.525,3362.348,3360.035,3362.345,0.1488 +1754482800000,3362.445,3364.448,3360.998,3364.395,0.2241 +1754483100000,3364.295,3365.225,3363.925,3364.325,0.2358 +1754483400000,3364.325,3364.665,3361.675,3363.315,0.2162 +1754483700000,3363.275,3363.345,3360.475,3361.949,0.3577 +1754484000000,3361.949,3364.625,3361.425,3364.095,0.3335 +1754484300000,3364.089,3364.725,3363.235,3364.349,0.3136 +1754484600000,3364.349,3368.515,3363.029,3368.435,0.1976 +1754484900000,3368.419,3369.098,3366.948,3367.425,0.4893 +1754485200000,3367.348,3371.315,3367.005,3370.248,0.5418 +1754485500000,3370.255,3370.348,3368.065,3369.865,0.3791 +1754485800000,3369.895,3370.365,3367.475,3368.405,0.1445 +1754486100000,3368.348,3370.285,3367.925,3370.265,0.1102 +1754486400000,3370.248,3370.348,3368.035,3368.648,0.1232 +1754486700000,3368.695,3369.545,3367.935,3368.998,0.146 +1754487000000,3369.005,3370.748,3365.369,3366.625,0.3038 +1754487300000,3366.655,3367.655,3365.075,3366.605,0.3468 +1754487600000,3366.585,3367.985,3365.415,3365.925,0.211 +1754487900000,3365.945,3367.865,3365.515,3367.035,0.1279 +1754488200000,3367.098,3373.248,3366.765,3372.898,0.3602 +1754488500000,3372.839,3373.305,3370.875,3371.465,0.6855 +1754488800000,3371.448,3373.648,3370.619,3373.395,0.2987 +1754489100000,3373.435,3373.648,3370.245,3370.975,0.2473 +1754489400000,3370.875,3372.035,3369.315,3371.725,0.0914 +1754489700000,3371.725,3374.255,3371.009,3372.705,0.1595 +1754490000000,3372.705,3376.085,3372.565,3375.705,0.1376 +1754490300000,3375.685,3376.405,3374.765,3376.145,0.0946 +1754490600000,3376.165,3377.148,3374.768,3375.695,0.1343 +1754490900000,3375.725,3377.015,3374.455,3376.745,0.1147 +1754491200000,3376.745,3377.148,3374.965,3377.105,0.1124 +1754491500000,3377.145,3378.155,3377.145,3378.015,0.0853 +1754491800000,3378.105,3378.165,3375.795,3377.245,0.0924 +1754492100000,3377.245,3379.195,3377.245,3379.165,0.1193 +1754492400000,3379.175,3379.798,3378.385,3378.905,0.1334 +1754492700000,3378.945,3378.985,3377.145,3378.805,0.1124 +1754493000000,3378.825,3379.475,3377.415,3377.965,0.0879 +1754493300000,3377.998,3378.255,3375.695,3376.948,0.0929 +1754493600000,3376.945,3377.555,3375.945,3376.255,0.0768 +1754493900000,3376.268,3376.848,3375.365,3376.415,0.2109 +1754494200000,3376.458,3376.648,3374.898,3375.115,0.1793 +1754494500000,3375.115,3375.515,3371.995,3373.275,0.2425 +1754494800000,3373.225,3375.495,3369.725,3375.285,0.4007 +1754495100000,3375.275,3377.475,3375.098,3376.008,0.2283 +1754495400000,3375.955,3378.578,3375.905,3378.188,0.2246 +1754495700000,3378.189,3378.845,3376.985,3377.298,0.2192 +1754496000000,3377.215,3378.325,3376.685,3377.815,0.1208 +1754496300000,3377.775,3379.285,3377.055,3378.805,0.0829 +1754496600000,3378.805,3379.295,3375.365,3375.365,0.1429 +1754496900000,3375.395,3375.775,3372.705,3374.265,0.1121 +1754497200000,3374.235,3375.905,3373.875,3375.658,0.0969 +1754497500000,3375.589,3375.765,3373.845,3374.565,0.2461 +1754497800000,3374.535,3375.598,3373.958,3374.978,0.1486 +1754498100000,3374.978,3375.725,3374.325,3375.315,0.1263 +1754498400000,3375.325,3376.705,3375.245,3376.105,0.1055 +1754498700000,3376.125,3376.815,3375.115,3375.145,0.1194 +1754499000000,3375.145,3375.405,3374.115,3374.895,0.0943 +1754499300000,3374.865,3376.098,3374.415,3375.895,0.072 +1754499600000,3375.925,3377.488,3375.915,3376.505,0.0993 +1754499900000,3376.485,3377.018,3375.285,3376.768,0.1442 +1754500200000,3376.778,3376.898,3373.895,3374.425,0.1304 +1754500500000,3374.405,3374.535,3372.445,3372.545,0.1156 +1754500800000,3372.545,3373.728,3371.218,3371.485,0.1282 +1754501100000,3371.465,3372.535,3370.705,3372.535,0.1624 +1754501400000,3372.535,3374.305,3372.215,3373.468,0.1369 +1754501700000,3373.485,3376.035,3373.168,3375.455,0.1016 +1754502000000,3375.415,3375.845,3375.015,3375.375,0.049 +1754502300000,3375.415,3376.225,3374.615,3375.185,0.061 +1754502600000,3375.155,3375.645,3374.605,3374.895,0.0709 +1754502900000,3374.935,3375.195,3374.205,3374.385,0.0787 +1754503200000,3374.425,3374.455,3372.665,3373.125,0.0951 +1754503500000,3373.145,3373.145,3371.025,3371.685,0.1283 +1754503800000,3371.665,3371.705,3369.965,3370.035,0.0887 +1754504100000,3370.055,3370.515,3369.085,3369.745,0.0813 +1754504400000,3369.725,3370.525,3368.865,3370.015,0.1194 +1754504700000,3369.945,3370.085,3369.365,3369.545,0.0773 +1754505000000,3369.505,3371.375,3369.485,3370.895,0.0698 +1754505300000,3370.875,3371.855,3370.115,3370.685,0.0933 +1754505600000,3370.705,3372.635,3370.115,3372.515,0.0684 +1754505900000,3372.545,3374.305,3372.525,3373.845,0.0654 +1754506200000,3373.885,3373.955,3372.155,3372.395,0.0518 +1754506500000,3372.475,3373.255,3371.225,3371.535,0.0949 +1754506800000,3371.535,3371.775,3370.255,3370.495,0.1075 +1754507100000,3370.479,3371.715,3370.315,3370.795,0.1356 +1754507400000,3370.765,3371.568,3370.595,3371.038,0.1262 +1754507700000,3370.938,3373.018,3370.818,3372.168,0.1397 +1754508000000,3372.198,3372.828,3371.375,3372.078,0.1417 +1754508300000,3372.078,3372.398,3371.258,3371.748,0.1064 +1754508600000,3371.545,3372.095,3371.275,3371.655,0.2736 +1754508900000,3371.655,3372.565,3371.335,3371.905,0.2161 +1754509200000,3371.915,3372.628,3371.445,3371.635,0.2541 +1754509500000,3371.649,3371.875,3371.025,3371.255,0.2807 +1754509800000,3371.255,3371.885,3370.795,3370.895,0.3703 +1754510100000,3370.889,3371.648,3370.085,3371.495,0.4048 +1754510400000,3371.485,3371.948,3370.945,3371.228,0.0635 +1754510700000,3371.218,3371.428,3370.228,3370.348,0.0393 +1754511000000,3370.258,3370.568,3369.748,3369.968,0.0487 +1754511300000,3369.958,3369.965,3368.925,3369.655,0.0646 +1754511600000,3369.655,3369.655,3368.648,3368.945,0.0679 +1754511900000,3368.945,3368.955,3368.285,3368.545,0.0675 +1754512200000,3368.575,3368.675,3367.655,3367.725,0.0397 +1754512500000,3367.775,3368.475,3366.925,3368.235,0.0802 +1754512800000,3368.215,3368.235,3367.055,3367.465,0.0603 +1754513100000,3367.505,3368.035,3367.145,3367.945,0.0465 +1754513400000,3367.905,3368.915,3367.905,3368.595,0.0383 +1754513700000,3368.575,3369.285,3368.165,3368.425,0.0527 +1754517600000,3368.495,3372.175,3368.495,3372.175,0.1076 +1754517900000,3372.155,3374.385,3372.075,3374.158,0.056 +1754518200000,3374.085,3374.158,3371.155,3371.428,0.0681 +1754518500000,3371.435,3372.035,3370.328,3370.875,0.0624 +1754518800000,3370.885,3371.188,3369.715,3370.875,0.055 +1754519100000,3370.895,3371.545,3369.825,3370.855,0.0636 +1754519400000,3370.835,3371.105,3369.898,3370.145,0.0351 +1754519700000,3370.135,3370.955,3369.925,3370.698,0.0291 +1754520000000,3370.705,3372.098,3370.415,3371.858,0.0513 +1754520300000,3371.858,3372.308,3370.478,3370.488,0.1027 +1754520600000,3370.488,3371.515,3370.488,3371.465,0.0203 +1754520900000,3371.515,3372.125,3371.295,3371.598,0.0314 +1754521200000,3371.545,3371.598,3368.598,3368.938,0.0837 +1754521500000,3368.905,3370.498,3368.358,3370.198,0.1317 +1754521800000,3370.198,3370.855,3369.895,3370.095,0.0271 +1754522100000,3370.085,3370.365,3369.485,3369.765,0.0203 +1754522400000,3369.735,3370.865,3369.585,3370.705,0.0269 +1754522700000,3370.735,3370.965,3368.485,3368.755,0.0327 +1754523000000,3368.725,3369.015,3368.005,3368.265,0.0318 +1754523300000,3368.235,3369.075,3367.915,3368.818,0.0896 +1754523600000,3368.738,3369.098,3367.305,3368.355,0.0859 +1754523900000,3368.455,3370.315,3368.098,3370.165,0.0725 +1754524200000,3370.175,3370.415,3368.535,3369.065,0.069 +1754524500000,3369.065,3370.355,3368.235,3369.905,0.1092 +1754524800000,3369.935,3370.055,3364.895,3367.048,0.2107 +1754525100000,3367.048,3368.098,3366.648,3367.805,0.077 +1754525400000,3367.735,3370.485,3366.955,3369.625,0.1288 +1754525700000,3369.595,3370.855,3368.808,3370.725,0.1975 +1754526000000,3370.705,3371.355,3369.048,3369.445,0.2385 +1754526300000,3369.425,3372.625,3369.235,3372.035,0.77 +1754526600000,3372.035,3374.395,3371.725,3373.465,0.7863 +1754526900000,3373.635,3373.845,3371.938,3372.445,0.5989 +1754527200000,3372.445,3373.265,3371.205,3371.285,0.5718 +1754527500000,3371.285,3371.665,3369.645,3371.325,0.2899 +1754527800000,3371.095,3372.165,3370.835,3372.045,0.2935 +1754528100000,3372.045,3373.105,3371.495,3371.905,0.1576 +1754528400000,3371.915,3372.275,3369.885,3371.605,0.3882 +1754528700000,3371.595,3374.435,3371.455,3373.695,0.2106 +1754529000000,3373.675,3376.365,3373.155,3376.065,0.2373 +1754529300000,3376.135,3377.835,3374.765,3375.985,0.3004 +1754529600000,3375.835,3377.155,3375.715,3376.505,0.2265 +1754529900000,3376.515,3378.055,3376.295,3377.865,0.1576 +1754530200000,3377.865,3380.175,3377.445,3378.845,0.2032 +1754530500000,3378.765,3379.788,3378.185,3379.278,0.1401 +1754530800000,3378.995,3381.935,3378.385,3381.555,0.2046 +1754531100000,3381.465,3381.745,3379.445,3380.085,0.2111 +1754531400000,3380.185,3382.198,3379.615,3381.408,0.1143 +1754531700000,3381.398,3382.355,3381.285,3382.135,0.1081 +1754532000000,3382.125,3382.598,3380.615,3380.855,0.0763 +1754532300000,3380.845,3382.305,3380.235,3381.985,0.0715 +1754532600000,3381.875,3384.005,3381.505,3381.655,0.149 +1754532900000,3381.605,3381.655,3379.225,3379.835,0.1561 +1754533200000,3379.785,3380.595,3378.415,3379.925,0.0722 +1754533500000,3379.955,3380.185,3378.568,3378.815,0.2046 +1754533800000,3378.785,3379.395,3378.065,3378.935,0.0429 +1754534100000,3378.965,3381.355,3378.965,3380.898,0.0596 +1754534400000,3380.855,3381.205,3380.385,3380.735,0.0562 +1754534700000,3380.765,3381.525,3380.135,3380.675,0.0415 +1754535000000,3380.675,3381.145,3379.785,3380.585,0.0331 +1754535300000,3380.625,3381.425,3379.345,3379.365,0.062 +1754535600000,3379.345,3379.575,3376.815,3377.675,0.0969 +1754535900000,3377.635,3379.515,3377.595,3378.355,0.0644 +1754536200000,3378.375,3379.015,3376.815,3377.645,0.0666 +1754536500000,3377.675,3378.015,3376.325,3376.755,0.073 +1754536800000,3376.745,3377.715,3376.545,3377.445,0.0397 +1754537100000,3377.465,3378.155,3376.935,3377.805,0.0304 +1754537400000,3377.855,3378.055,3376.565,3376.915,0.1997 +1754537700000,3376.998,3378.545,3376.965,3378.485,0.1221 +1754538000000,3378.515,3378.985,3376.975,3377.415,0.0912 +1754538300000,3377.435,3379.595,3377.315,3378.405,0.2573 +1754538600000,3378.405,3379.505,3378.215,3378.715,0.2535 +1754538900000,3378.725,3379.945,3378.725,3379.448,0.2153 +1754539200000,3379.448,3379.875,3378.045,3379.105,0.2747 +1754539500000,3379.085,3379.575,3377.638,3378.135,0.2084 +1754539800000,3378.245,3378.735,3377.835,3378.235,0.2266 +1754540100000,3378.135,3379.155,3377.725,3378.835,0.2666 +1754540400000,3378.835,3380.425,3378.705,3379.635,0.3183 +1754540700000,3379.615,3379.865,3377.058,3377.625,0.1933 +1754541000000,3377.665,3378.965,3377.645,3378.885,0.0842 +1754541300000,3378.855,3379.748,3377.855,3378.415,0.0583 +1754541600000,3378.435,3378.565,3378.035,3378.355,0.063 +1754541900000,3378.355,3378.875,3377.965,3377.965,0.0557 +1754542200000,3377.935,3378.805,3377.628,3378.535,0.0644 +1754542500000,3378.565,3379.435,3376.525,3377.285,0.0874 +1754542800000,3377.295,3379.535,3377.135,3378.965,0.2418 +1754543100000,3378.985,3380.825,3378.805,3379.785,0.2471 +1754543400000,3379.765,3380.015,3378.435,3378.625,0.0923 +1754543700000,3378.615,3378.985,3377.835,3378.235,0.1454 +1754544000000,3378.135,3378.275,3377.565,3377.865,0.1315 +1754544300000,3377.865,3379.575,3377.155,3379.575,0.0925 +1754544600000,3379.505,3379.585,3374.445,3374.585,0.4712 +1754544900000,3374.605,3374.885,3373.395,3374.465,0.1314 +1754545200000,3374.485,3374.505,3371.965,3371.975,0.1452 +1754545500000,3371.955,3372.965,3371.615,3371.615,0.296 +1754545800000,3371.645,3373.515,3371.498,3372.695,0.4668 +1754546100000,3372.795,3375.725,3372.418,3375.085,0.3281 +1754546400000,3375.275,3377.325,3374.555,3376.445,0.4043 +1754546700000,3376.428,3377.985,3375.728,3377.145,0.6459 +1754547000000,3377.155,3378.825,3376.975,3378.345,0.225 +1754547300000,3378.345,3378.975,3377.165,3378.875,0.1706 +1754547600000,3378.885,3379.965,3378.115,3378.535,0.2575 +1754547900000,3378.515,3380.665,3378.285,3380.175,0.1357 +1754548200000,3380.135,3380.805,3379.585,3380.525,0.1187 +1754548500000,3380.535,3381.378,3380.325,3381.255,0.0889 +1754548800000,3381.285,3386.035,3381.048,3385.158,0.2483 +1754549100000,3385.218,3386.275,3383.705,3385.475,0.1277 +1754549400000,3385.455,3386.425,3385.135,3385.435,0.0888 +1754549700000,3385.405,3387.648,3385.385,3387.565,0.1602 +1754550000000,3387.585,3388.248,3386.108,3386.948,0.134 +1754550300000,3386.948,3388.148,3386.045,3387.748,0.1134 +1754550600000,3387.748,3388.348,3386.628,3387.835,0.1291 +1754550900000,3387.835,3389.648,3387.725,3389.648,0.0911 +1754551200000,3389.648,3389.848,3387.925,3389.748,0.1191 +1754551500000,3389.848,3393.648,3389.848,3392.078,0.3035 +1754551800000,3392.078,3395.195,3391.775,3394.368,0.4431 +1754552100000,3394.368,3396.055,3393.315,3395.235,0.5079 +1754552400000,3395.285,3395.715,3393.625,3394.425,0.5276 +1754552700000,3394.415,3396.375,3393.045,3396.065,0.2688 +1754553000000,3396.075,3397.105,3394.295,3395.465,0.3917 +1754553300000,3395.445,3396.105,3394.375,3395.975,0.1091 +1754553600000,3396.005,3396.415,3391.095,3392.075,0.3487 +1754553900000,3392.095,3392.115,3379.735,3383.895,0.9024 +1754554200000,3383.975,3386.525,3380.298,3380.865,1.1217 +1754554500000,3380.865,3381.305,3378.765,3379.238,0.8564 +1754554800000,3379.358,3379.358,3372.915,3373.905,0.4198 +1754555100000,3373.905,3376.165,3373.165,3374.248,0.2756 +1754555400000,3374.248,3376.048,3371.935,3376.048,0.2248 +1754555700000,3375.915,3379.355,3374.725,3377.535,0.2256 +1754556000000,3377.565,3379.575,3375.475,3378.275,0.3315 +1754556300000,3378.265,3382.155,3377.745,3380.435,0.2438 +1754556600000,3380.435,3381.195,3379.415,3379.645,0.2054 +1754556900000,3379.465,3379.605,3377.175,3378.085,0.2342 +1754557200000,3378.115,3378.795,3376.105,3376.635,0.2103 +1754557500000,3376.635,3379.395,3376.395,3379.125,0.2071 +1754557800000,3379.165,3380.915,3378.175,3380.425,0.4765 +1754558100000,3380.425,3380.775,3376.558,3377.305,0.8258 +1754558400000,3377.305,3380.045,3376.655,3379.025,0.6599 +1754558700000,3379.075,3379.215,3376.215,3376.675,0.4647 +1754559000000,3376.675,3377.745,3373.025,3374.355,0.3827 +1754559300000,3374.325,3375.435,3373.425,3375.185,0.2103 +1754559600000,3375.185,3378.405,3375.155,3378.235,0.13 +1754559900000,3378.205,3380.515,3377.815,3379.165,0.1411 +1754560200000,3379.195,3379.255,3377.175,3377.455,0.1547 +1754560500000,3377.485,3378.595,3376.325,3376.555,0.1025 +1754560800000,3376.575,3376.785,3374.505,3376.055,0.1167 +1754561100000,3376.085,3376.685,3374.975,3376.125,0.0965 +1754561400000,3376.105,3377.505,3375.215,3377.495,0.1495 +1754561700000,3377.489,3377.489,3374.915,3376.465,0.12 +1754562000000,3376.485,3378.625,3376.115,3377.805,0.0911 +1754562300000,3377.805,3377.835,3374.415,3374.435,0.1053 +1754562600000,3374.425,3376.445,3374.355,3375.555,0.1223 +1754562900000,3375.535,3376.825,3374.575,3376.035,0.1142 +1754563200000,3376.005,3378.105,3375.685,3377.155,0.1289 +1754563500000,3377.115,3377.185,3374.745,3376.595,0.165 +1754563800000,3376.565,3376.565,3371.855,3372.995,0.2538 +1754564100000,3373.015,3373.055,3371.545,3372.645,0.1128 +1754564400000,3372.635,3373.825,3371.655,3373.115,0.1693 +1754564700000,3373.025,3374.735,3372.405,3374.395,0.1132 +1754565000000,3374.699,3380.035,3374.699,3379.975,0.4189 +1754565300000,3379.935,3381.045,3378.745,3380.375,0.4994 +1754565600000,3380.355,3381.885,3379.945,3380.929,0.4386 +1754565900000,3380.955,3382.965,3380.175,3381.645,0.3867 +1754566200000,3381.675,3383.125,3380.705,3381.315,0.4837 +1754566500000,3381.315,3382.345,3376.475,3376.895,0.6154 +1754566800000,3376.925,3379.905,3375.665,3378.855,0.2657 +1754567100000,3378.885,3379.105,3375.965,3378.225,0.7723 +1754567400000,3378.125,3378.845,3376.725,3377.005,0.3522 +1754567700000,3377.025,3378.035,3376.695,3378.015,0.2109 +1754568000000,3378.035,3380.275,3376.105,3379.665,0.294 +1754568300000,3379.769,3380.045,3376.015,3376.015,0.25 +1754568600000,3375.995,3377.745,3374.755,3376.155,0.5117 +1754568900000,3376.135,3379.075,3376.015,3378.695,0.1709 +1754569200000,3378.605,3380.248,3378.195,3379.415,0.2044 +1754569500000,3379.435,3381.755,3378.905,3380.355,0.1119 +1754569800000,3380.415,3387.955,3380.285,3387.795,0.1381 +1754570100000,3387.845,3389.515,3384.495,3385.395,0.4754 +1754570400000,3385.355,3386.345,3383.685,3384.875,0.2331 +1754570700000,3384.729,3385.075,3380.069,3380.565,0.3858 +1754571000000,3380.615,3383.565,3380.605,3381.865,0.3476 +1754571300000,3381.889,3382.565,3379.475,3380.445,0.5705 +1754571600000,3380.535,3384.229,3379.779,3383.595,0.5626 +1754571900000,3383.555,3383.745,3381.775,3383.395,0.2074 +1754572200000,3383.458,3385.235,3382.315,3384.525,0.363 +1754572500000,3384.525,3385.595,3382.205,3384.105,0.2835 +1754572800000,3384.105,3387.175,3382.665,3384.859,0.3444 +1754573100000,3384.929,3387.095,3384.135,3386.215,0.5363 +1754573400000,3386.245,3388.545,3385.985,3388.058,0.8057 +1754573700000,3388.195,3389.859,3385.515,3386.135,0.7729 +1754574000000,3386.165,3390.778,3385.485,3390.305,0.4992 +1754574300000,3390.265,3393.625,3386.599,3387.405,0.4431 +1754574600000,3387.289,3392.125,3386.885,3389.465,0.4054 +1754574900000,3389.395,3389.925,3384.565,3384.735,0.5699 +1754575200000,3384.725,3384.725,3380.939,3383.519,0.8719 +1754575500000,3383.555,3388.125,3373.505,3380.269,1.0156 +1754575800000,3380.129,3390.048,3377.369,3390.048,1.467 +1754576100000,3390.048,3390.179,3384.085,3385.205,1.1326 +1754576400000,3385.289,3387.595,3379.095,3380.625,1.0277 +1754576700000,3380.879,3384.665,3380.089,3381.775,0.6128 +1754577000000,3381.775,3386.048,3380.289,3386.048,0.6299 +1754577300000,3386.048,3387.785,3383.815,3387.365,0.6436 +1754577600000,3387.305,3389.045,3386.259,3386.985,0.6304 +1754577900000,3387.035,3388.648,3385.448,3387.009,0.5895 +1754578200000,3386.905,3388.448,3386.005,3387.925,0.3077 +1754578500000,3387.905,3389.155,3385.595,3387.565,0.2754 +1754578800000,3387.585,3388.795,3386.495,3388.135,0.2458 +1754579100000,3388.085,3389.785,3387.595,3388.615,0.2622 +1754579400000,3388.585,3389.485,3387.735,3389.145,0.3155 +1754579700000,3389.145,3390.055,3387.205,3387.225,0.1797 +1754580000000,3387.375,3387.655,3386.325,3386.495,0.1961 +1754580300000,3386.475,3386.509,3384.009,3385.725,0.5513 +1754580600000,3385.755,3388.315,3385.755,3387.785,0.1699 +1754580900000,3387.785,3388.545,3386.415,3386.845,0.2284 +1754581200000,3386.825,3387.075,3384.998,3385.925,0.2023 +1754581500000,3385.885,3388.205,3385.805,3387.898,0.1399 +1754581800000,3387.865,3389.935,3387.675,3389.395,0.2366 +1754582100000,3389.439,3390.655,3389.385,3389.955,0.2338 +1754582400000,3389.945,3392.365,3389.945,3391.185,0.1754 +1754582700000,3391.225,3392.355,3391.065,3391.725,0.3769 +1754583000000,3391.839,3392.119,3390.189,3390.465,0.3919 +1754583300000,3390.448,3391.405,3390.425,3391.005,0.1672 +1754583600000,3391.035,3391.145,3389.498,3389.935,0.135 +1754583900000,3389.915,3390.955,3389.125,3389.505,0.164 +1754584200000,3389.498,3390.005,3387.328,3388.479,0.1957 +1754584500000,3388.505,3388.555,3387.448,3387.448,0.2161 +1754584800000,3387.448,3388.625,3386.938,3388.305,0.1738 +1754585100000,3388.335,3390.005,3387.815,3389.075,0.0882 +1754585400000,3389.075,3389.195,3387.995,3388.905,0.0979 +1754585700000,3388.905,3389.105,3388.545,3388.685,0.0728 +1754586000000,3388.655,3388.865,3385.925,3386.105,0.1402 +1754586300000,3386.245,3386.935,3385.075,3385.975,0.1535 +1754586600000,3385.975,3386.505,3384.785,3385.405,0.1737 +1754586900000,3385.305,3386.515,3384.145,3386.165,0.2176 +1754587200000,3386.185,3387.895,3385.845,3387.355,0.2054 +1754587500000,3387.385,3389.198,3386.715,3388.745,0.2498 +1754587800000,3388.665,3389.709,3387.819,3388.005,0.4455 +1754588100000,3388.009,3389.909,3387.809,3389.379,0.6 +1754588400000,3389.379,3391.969,3389.369,3391.498,0.3752 +1754588700000,3391.498,3392.748,3391.498,3392.448,0.1527 +1754589000000,3392.445,3392.759,3391.945,3392.235,0.3782 +1754589300000,3392.265,3392.555,3391.925,3392.045,0.3666 +1754589600000,3392.045,3393.095,3392.045,3393.095,0.2726 +1754589900000,3393.095,3393.835,3392.695,3392.975,0.3395 +1754590200000,3392.955,3392.955,3391.165,3391.245,0.3469 +1754590500000,3391.245,3392.185,3390.475,3391.195,0.2606 +1754590800000,3391.235,3391.235,3388.748,3389.595,0.3958 +1754591100000,3389.548,3389.939,3388.899,3388.929,0.4117 +1754591400000,3388.899,3389.739,3388.435,3388.929,0.2535 +1754591700000,3388.929,3390.079,3388.225,3389.899,0.51 +1754592000000,3389.909,3390.819,3388.555,3388.855,0.531 +1754592300000,3388.855,3389.948,3387.275,3389.248,0.2702 +1754592600000,3389.248,3389.548,3387.748,3388.328,0.2585 +1754592900000,3388.349,3388.715,3387.825,3387.965,0.2091 +1754593200000,3387.959,3388.185,3386.975,3387.825,0.2948 +1754593500000,3387.715,3389.105,3387.715,3388.585,0.412 +1754593800000,3388.385,3389.448,3388.248,3388.675,0.1729 +1754594100000,3388.675,3389.665,3388.475,3389.325,0.323 +1754594400000,3389.535,3390.045,3388.775,3389.015,0.422 +1754594700000,3389.015,3389.805,3388.675,3389.669,0.2812 +1754595000000,3389.695,3397.428,3389.695,3396.555,1.1002 +1754595300000,3396.555,3398.485,3394.808,3396.905,1.0581 +1754595600000,3396.795,3399.688,3396.445,3399.368,0.5058 +1754595900000,3399.368,3400.188,3398.208,3398.888,0.3628 +1754596200000,3398.888,3398.965,3396.625,3398.898,0.445 +1754596500000,3398.935,3400.498,3398.648,3399.585,0.9167 +1754596800000,3399.579,3400.148,3397.848,3398.915,0.2239 +1754597100000,3399.365,3401.196,3398.245,3398.925,0.2618 +1754597400000,3398.925,3400.398,3397.685,3399.785,0.1543 +1754597700000,3399.785,3400.428,3399.355,3399.648,0.0873 +1754598000000,3399.648,3400.548,3399.315,3400.155,0.1159 +1754598300000,3400.155,3401.605,3399.355,3400.935,0.1043 +1754598600000,3400.905,3400.985,3397.555,3398.275,0.149 +1754598900000,3398.325,3401.798,3397.005,3401.365,0.1211 +1754599200000,3401.448,3401.448,3396.248,3398.635,0.3345 +1754599500000,3398.605,3399.048,3394.648,3394.998,0.2914 +1754599800000,3395.018,3395.885,3392.018,3395.185,0.3661 +1754600100000,3394.975,3397.465,3393.735,3396.715,0.2812 +1754604000000,3404.165,3407.355,3396.848,3407.285,0.0306 +1754604300000,3403.695,3408.675,3394.585,3399.918,0.2324 +1754604600000,3397.348,3397.815,3389.365,3391.838,0.4566 +1754604900000,3392.335,3392.745,3387.185,3389.595,0.76 +1754605200000,3389.595,3392.195,3387.645,3390.925,0.6354 +1754605500000,3390.775,3393.035,3387.295,3391.805,0.7047 +1754605800000,3391.755,3395.095,3388.825,3394.585,0.7443 +1754606100000,3394.585,3401.785,3394.415,3401.085,0.7589 +1754606400000,3399.875,3403.025,3398.668,3399.155,0.5228 +1754606700000,3399.108,3401.275,3391.425,3394.535,0.6477 +1754607000000,3395.175,3401.615,3393.995,3399.675,0.303 +1754607300000,3398.625,3406.195,3398.625,3406.165,0.2753 +1754607900000,3399.945,3402.705,3395.935,3399.355,0.2349 +1754608200000,3399.245,3400.825,3397.045,3397.555,0.1638 +1754608500000,3398.135,3398.785,3395.655,3397.885,0.1293 +1754608800000,3397.975,3399.775,3395.965,3397.509,0.1193 +1754609100000,3397.719,3399.019,3395.509,3396.539,0.2247 +1754609400000,3396.719,3398.729,3394.709,3398.089,0.1215 +1754609700000,3397.949,3400.659,3397.949,3398.819,0.0031 +1754610000000,3399.679,3401.789,3398.239,3400.299,0.1706 +1754610300000,3400.309,3401.199,3399.249,3400.049,0.1687 +1754610600000,3400.069,3400.069,3397.869,3399.869,0.18 +1754610900000,3399.889,3401.019,3397.939,3400.109,0.3615 +1754611200000,3400.119,3402.159,3396.839,3399.039,1.249 +1754611500000,3398.999,3401.939,3397.729,3401.41,1.1313 +1754611800000,3401.411,3402.329,3398.439,3399.669,1.1058 +1754612100000,3399.669,3399.749,3393.389,3394.039,1.0568 +1754612400000,3394.109,3395.229,3391.059,3391.136,1.1902 +1754612700000,3391.321,3393.389,3390.959,3391.708,1.4127 +1754613000000,3391.585,3392.84,3390.459,3391.275,0.9715 +1754613300000,3391.199,3392.099,3389.369,3389.709,0.9112 +1754613600000,3389.709,3393.939,3389.219,3393.829,0.9716 +1754613900000,3393.719,3395.349,3390.358,3394.229,0.9826 +1754614200000,3394.155,3394.249,3390.949,3391.879,0.961 +1754614500000,3391.899,3392.629,3386.649,3389.459,1.0359 +1754614800000,3389.489,3390.329,3386.609,3389.419,0.9378 +1754615100000,3389.459,3389.509,3383.619,3384.289,1.0202 +1754615400000,3384.359,3386.609,3382.089,3383.999,0.845 +1754615700000,3383.999,3385.399,3381.445,3384.789,0.8618 +1754616000000,3384.919,3385.259,3381.189,3382.739,0.8927 +1754616300000,3382.425,3385.449,3381.358,3384.429,0.9731 +1754616600000,3384.119,3385.519,3382.248,3383.399,0.9149 +1754616900000,3383.289,3384.159,3380.925,3383.225,0.5866 +1754617200000,3383.225,3383.799,3380.839,3382.909,0.613 +1754617500000,3382.749,3385.689,3382.275,3384.159,0.6882 +1754617800000,3384.199,3384.779,3381.589,3383.009,0.7296 +1754618100000,3383.139,3383.839,3381.949,3383.059,0.6472 +1754618400000,3382.969,3385.139,3382.789,3384.665,0.635 +1754618700000,3384.675,3385.495,3383.005,3383.559,0.5853 +1754619000000,3383.549,3387.809,3382.865,3387.129,0.5705 +1754619300000,3387.189,3388.239,3385.728,3386.905,0.4326 +1754619600000,3386.849,3387.525,3386.218,3387.245,0.3589 +1754619900000,3387.245,3387.665,3385.289,3386.549,0.574 +1754620200000,3386.459,3388.389,3385.799,3387.539,0.5865 +1754620500000,3387.539,3389.249,3386.495,3388.219,0.5918 +1754620800000,3388.219,3389.009,3386.539,3388.379,0.652 +1754621100000,3388.159,3389.529,3387.615,3388.079,0.6834 +1754621400000,3387.855,3389.359,3387.459,3388.789,0.6535 +1754621700000,3388.789,3389.279,3386.865,3388.089,0.7545 +1754622000000,3388.119,3388.309,3386.239,3387.379,0.773 +1754622300000,3387.419,3387.515,3381.898,3383.859,0.7957 +1754622600000,3383.839,3386.149,3383.519,3385.779,0.783 +1754622900000,3385.769,3387.229,3384.999,3386.589,0.6723 +1754623200000,3386.569,3387.649,3385.729,3387.529,0.6185 +1754623500000,3387.539,3389.559,3387.029,3388.509,0.6824 +1754623800000,3388.709,3393.795,3388.225,3392.289,0.8205 +1754624100000,3392.249,3396.409,3391.829,3396.269,0.6548 +1754624400000,3396.399,3397.419,3394.699,3395.179,0.6446 +1754624700000,3395.589,3396.049,3393.879,3395.089,0.7586 +1754625000000,3395.095,3395.749,3394.439,3395.319,0.56 +1754625300000,3395.279,3396.799,3395.169,3395.669,0.6011 +1754625600000,3395.369,3396.739,3394.329,3396.139,0.5115 +1754625900000,3396.169,3396.999,3395.299,3396.349,0.4216 +1754626200000,3396.339,3396.689,3395.549,3396.249,0.3884 +1754626500000,3396.239,3396.739,3395.319,3396.629,0.3669 +1754626800000,3396.619,3398.829,3395.629,3397.839,0.545 +1754627100000,3397.849,3398.579,3397.099,3397.609,0.3353 +1754627400000,3397.549,3398.469,3397.325,3397.515,0.4179 +1754627700000,3397.485,3398.149,3397.029,3397.399,0.519 +1754628000000,3397.419,3398.289,3395.778,3397.509,0.6246 +1754628300000,3397.509,3398.959,3397.409,3398.679,0.4495 +1754628600000,3398.679,3399.039,3396.608,3397.289,0.6153 +1754628900000,3397.369,3397.729,3393.121,3393.899,0.8561 +1754629200000,3393.899,3394.809,3391.909,3394.369,0.7033 +1754629500000,3394.469,3395.909,3392.988,3393.265,0.5567 +1754629800000,3393.295,3394.509,3393.149,3393.689,0.4579 +1754630100000,3393.599,3395.429,3392.335,3394.799,0.4266 +1754630400000,3394.629,3395.229,3393.958,3393.958,0.4249 +1754630700000,3393.958,3394.249,3390.606,3391.678,0.6222 +1754631000000,3391.658,3391.878,3390.035,3390.278,0.5355 +1754631300000,3390.278,3393.579,3389.938,3392.819,0.4469 +1754631600000,3392.999,3393.449,3391.559,3391.969,0.4648 +1754631900000,3391.939,3392.929,3391.638,3391.989,0.4249 +1754632200000,3392.079,3394.199,3391.919,3394.049,0.5143 +1754632500000,3393.929,3394.209,3391.638,3391.869,0.7359 +1754632800000,3391.879,3394.805,3391.415,3394.805,0.5804 +1754633100000,3394.685,3397.755,3393.485,3395.175,0.934 +1754633400000,3395.315,3395.505,3393.305,3394.025,0.5924 +1754633700000,3393.985,3395.285,3393.305,3393.445,0.66 +1754634000000,3393.475,3394.835,3391.675,3393.195,0.6168 +1754634300000,3393.255,3394.645,3392.905,3393.435,0.5439 +1754634600000,3393.375,3394.925,3390.595,3391.445,0.8178 +1754634900000,3391.388,3391.525,3388.958,3390.425,0.6475 +1754635200000,3390.335,3391.365,3388.715,3389.515,0.5828 +1754635500000,3389.485,3390.415,3388.358,3389.395,0.5592 +1754635800000,3389.135,3392.305,3389.005,3391.428,0.5256 +1754636100000,3391.428,3394.615,3391.215,3392.965,0.5521 +1754636400000,3393.099,3397.615,3392.775,3397.455,0.5179 +1754636700000,3397.515,3399.985,3396.798,3397.085,0.4984 +1754637000000,3396.975,3397.505,3395.058,3395.735,0.6809 +1754637300000,3395.755,3397.175,3394.645,3396.815,0.9652 +1754637600000,3396.715,3396.965,3393.235,3395.135,0.6543 +1754637900000,3395.145,3395.965,3393.805,3394.695,0.8956 +1754638200000,3394.525,3398.695,3393.105,3396.955,1.0515 +1754638500000,3396.965,3397.795,3391.395,3393.965,1.1235 +1754638800000,3393.845,3399.945,3390.705,3398.065,1.35 +1754639100000,3398.465,3402.648,3397.425,3400.695,0.7174 +1754639400000,3400.695,3403.925,3400.245,3402.995,0.6815 +1754639700000,3403.125,3403.585,3400.765,3401.755,0.8502 +1754640000000,3401.425,3402.423,3399.545,3401.445,1.1697 +1754640300000,3401.375,3401.855,3400.255,3401.345,1.4418 +1754640600000,3401.295,3401.575,3400.505,3400.735,0.5965 +1754640900000,3400.725,3401.395,3400.405,3401.165,0.3821 +1754641200000,3401.155,3401.448,3399.095,3399.505,0.8196 +1754641500000,3399.505,3399.685,3397.875,3399.135,0.7876 +1754641800000,3399.135,3399.705,3396.635,3397.635,0.7601 +1754642100000,3397.495,3399.685,3396.895,3398.575,0.9341 +1754642400000,3398.575,3399.565,3397.895,3398.375,0.662 +1754642700000,3398.695,3398.855,3395.075,3396.915,0.5899 +1754643000000,3396.925,3397.795,3393.965,3395.435,0.9047 +1754643300000,3394.985,3396.125,3393.698,3393.995,0.5723 +1754643600000,3394.035,3398.215,3393.565,3396.698,1.1777 +1754643900000,3396.698,3397.365,3395.475,3396.485,0.5799 +1754644200000,3396.615,3399.015,3396.335,3398.315,0.3728 +1754644500000,3398.455,3400.625,3398.205,3400.065,0.4889 +1754644800000,3400.075,3400.955,3398.735,3399.245,0.5317 +1754645100000,3399.245,3400.225,3398.815,3399.225,0.4564 +1754645400000,3399.105,3399.675,3396.105,3398.745,0.4838 +1754645700000,3398.745,3400.415,3398.625,3399.025,0.6478 +1754646000000,3398.995,3401.075,3398.905,3400.145,0.245 +1754646300000,3400.145,3400.525,3399.245,3399.875,0.4248 +1754646600000,3399.955,3401.125,3399.345,3399.635,0.4097 +1754646900000,3399.645,3401.085,3399.205,3400.485,0.419 +1754647200000,3400.265,3400.815,3399.335,3400.365,0.3993 +1754647500000,3400.345,3400.635,3398.575,3398.895,0.3897 +1754647800000,3398.885,3398.985,3395.365,3396.785,0.4287 +1754648100000,3396.835,3396.905,3392.485,3392.485,0.5088 +1754648400000,3392.485,3392.855,3389.898,3391.555,0.7392 +1754648700000,3391.615,3392.955,3389.005,3390.035,0.5852 +1754649000000,3389.995,3391.295,3388.765,3389.225,1.0172 +1754649300000,3389.195,3390.715,3385.885,3386.775,0.9185 +1754649600000,3386.635,3389.635,3386.635,3387.925,0.7645 +1754649900000,3387.905,3389.305,3387.475,3388.115,1.1274 +1754650200000,3388.105,3388.465,3387.395,3388.065,1.2045 +1754650500000,3388.045,3388.225,3383.755,3384.725,0.8353 +1754650800000,3384.605,3388.415,3383.725,3386.215,0.9635 +1754651100000,3386.445,3386.875,3384.975,3385.665,0.9226 +1754651400000,3385.785,3387.675,3384.285,3385.205,0.863 +1754651700000,3385.155,3385.675,3382.275,3382.465,0.5208 +1754652000000,3382.515,3383.565,3380.505,3382.079,0.5561 +1754652300000,3382.029,3382.439,3380.035,3381.479,0.5919 +1754652600000,3381.435,3386.785,3380.975,3386.769,0.9655 +1754652900000,3386.679,3386.769,3384.245,3384.889,1.1391 +1754653200000,3384.875,3386.889,3383.865,3386.849,1.0552 +1754653500000,3386.849,3388.225,3385.649,3386.695,0.8549 +1754653800000,3386.775,3388.335,3384.939,3385.069,1.0662 +1754654100000,3385.059,3385.939,3383.429,3385.785,0.7048 +1754654400000,3385.809,3389.945,3384.649,3385.785,1.1733 +1754654700000,3385.689,3387.639,3385.639,3387.565,1.0201 +1754655000000,3387.565,3390.169,3386.859,3387.105,0.9363 +1754655300000,3387.295,3388.525,3385.215,3388.025,1.031 +1754655600000,3388.015,3393.039,3388.015,3391.515,0.9086 +1754655900000,3391.565,3396.009,3391.329,3394.075,1.0626 +1754656200000,3393.969,3399.055,3393.969,3398.425,1.3197 +1754656500000,3398.335,3401.315,3398.035,3400.015,1.1849 +1754656800000,3400.005,3401.529,3398.365,3398.605,0.8557 +1754657100000,3398.655,3399.125,3387.295,3396.035,0.8133 +1754657400000,3396.025,3396.319,3392.735,3395.915,1.1397 +1754657700000,3395.985,3396.815,3389.955,3391.275,1.1946 +1754658000000,3391.395,3394.465,3387.459,3388.289,1.3012 +1754658300000,3388.279,3393.845,3387.445,3392.065,1.1444 +1754658600000,3392.105,3395.965,3392.105,3395.575,1.2301 +1754658900000,3395.435,3395.555,3391.485,3392.175,1.0733 +1754659200000,3392.185,3393.429,3386.955,3387.249,1.0774 +1754659500000,3387.665,3392.215,3387.189,3392.205,1.0919 +1754659800000,3392.225,3396.105,3390.429,3390.579,1.7005 +1754660100000,3390.815,3395.879,3389.279,3394.555,0.8542 +1754660400000,3394.565,3397.429,3394.105,3395.989,0.9364 +1754660700000,3396.019,3398.349,3395.529,3397.475,0.7786 +1754661000000,3397.569,3399.805,3396.955,3398.975,0.9847 +1754661300000,3398.969,3401.425,3398.625,3399.625,0.6905 +1754661600000,3399.695,3401.105,3393.839,3396.359,0.8614 +1754661900000,3396.359,3396.889,3383.725,3388.869,0.7968 +1754662200000,3388.829,3391.599,3385.399,3387.805,1.0662 +1754662500000,3387.795,3389.839,3385.339,3388.649,1.5002 +1754662800000,3388.709,3389.859,3386.129,3388.405,0.7845 +1754663100000,3388.475,3389.455,3382.945,3383.125,0.4805 +1754663400000,3383.055,3387.299,3380.885,3386.709,0.5231 +1754663700000,3386.755,3388.475,3385.749,3387.009,0.7395 +1754664000000,3386.989,3387.745,3386.075,3386.665,0.7394 +1754664300000,3386.655,3388.755,3385.725,3386.609,0.6242 +1754664600000,3386.585,3389.555,3386.525,3388.845,0.5513 +1754664900000,3388.845,3391.075,3388.555,3390.325,0.3548 +1754665200000,3390.365,3392.545,3390.325,3391.265,0.4508 +1754665500000,3391.265,3392.235,3388.488,3389.665,0.2688 +1754665800000,3389.785,3391.905,3389.335,3391.075,0.281 +1754666100000,3391.115,3393.765,3389.435,3392.919,0.5201 +1754666400000,3392.949,3394.915,3391.949,3393.385,0.7291 +1754666700000,3393.305,3394.405,3392.075,3392.939,0.5275 +1754667000000,3392.939,3393.359,3390.709,3392.465,0.8324 +1754667300000,3392.455,3394.345,3392.308,3393.639,0.7082 +1754667600000,3393.725,3393.955,3390.559,3392.165,0.9058 +1754667900000,3392.215,3393.629,3390.629,3393.629,1.1917 +1754668200000,3393.485,3394.359,3392.065,3393.635,1.2275 +1754668500000,3393.699,3395.195,3393.015,3395.125,0.6949 +1754668800000,3395.205,3396.355,3394.319,3396.115,0.3059 +1754669100000,3396.115,3397.205,3395.455,3396.845,0.2172 +1754669400000,3396.845,3397.435,3393.965,3394.849,0.3385 +1754669700000,3394.849,3395.495,3393.229,3394.665,0.4376 +1754670000000,3394.655,3397.539,3393.865,3397.289,0.5675 +1754670300000,3397.289,3398.445,3396.739,3397.699,0.8315 +1754670600000,3397.729,3400.629,3397.719,3399.335,0.9184 +1754670900000,3399.359,3400.165,3397.799,3397.965,0.2677 +1754671200000,3397.889,3399.265,3397.665,3398.285,0.2426 +1754671500000,3398.315,3400.035,3398.175,3399.895,0.2368 +1754671800000,3399.935,3400.095,3398.865,3399.635,0.2288 +1754672100000,3399.655,3400.075,3397.259,3397.275,0.2941 +1754672400000,3397.275,3397.385,3395.089,3396.175,0.3495 +1754672700000,3396.175,3398.235,3395.765,3397.449,0.3283 +1754673000000,3397.445,3398.875,3395.419,3398.579,0.7471 +1754673300000,3398.579,3398.805,3397.695,3397.895,0.4283 +1754673600000,3397.935,3398.055,3396.025,3396.315,0.411 +1754673900000,3396.305,3398.495,3395.485,3398.265,0.3773 +1754674200000,3398.545,3399.275,3396.355,3396.719,0.6957 +1754674500000,3396.729,3398.685,3396.065,3396.435,0.2373 +1754674800000,3396.445,3397.365,3395.759,3396.935,0.1384 +1754675100000,3396.985,3397.815,3396.665,3397.435,0.1128 +1754675400000,3397.485,3398.115,3396.765,3396.925,0.1215 +1754675700000,3396.875,3397.565,3374.599,3380.749,0.3123 +1754676000000,3383.489,3398.348,3373.288,3397.715,1.3172 +1754676300000,3397.6,3401.829,3390.319,3400.361,1.2151 +1754676600000,3400.748,3404.213,3393.638,3396.898,1.197 +1754676900000,3396.898,3398.645,3388.498,3390.845,0.4833 +1754677200000,3391.289,3397.198,3389.048,3395.899,0.4836 +1754677500000,3395.969,3396.719,3389.689,3394.105,0.6537 +1754677800000,3394.095,3396.975,3391.489,3394.615,0.3153 +1754678100000,3394.695,3394.885,3390.499,3391.449,0.2953 +1754678400000,3391.339,3395.639,3390.509,3395.569,0.2725 +1754678700000,3395.569,3397.348,3393.085,3394.019,0.5365 +1754679000000,3394.019,3399.289,3393.258,3398.239,0.3638 +1754679300000,3398.255,3400.525,3395.085,3395.105,0.3024 +1754679600000,3394.978,3396.648,3393.885,3394.855,0.1818 +1754679900000,3394.825,3400.879,3394.795,3396.509,0.2756 +1754680200000,3396.209,3399.999,3395.798,3397.448,0.3095 +1754680500000,3397.298,3399.548,3397.148,3398.148,0.248 +1754680800000,3398.148,3399.348,3396.415,3398.049,0.338 +1754681100000,3397.898,3398.159,3393.009,3394.189,0.4755 +1754681400000,3394.089,3396.758,3391.999,3395.385,0.2475 +1754681700000,3395.355,3396.335,3393.245,3393.798,0.2299 +1754682000000,3393.798,3398.419,3393.685,3395.998,0.2699 +1754682300000,3396.098,3398.039,3394.968,3396.848,0.3593 +1754682600000,3396.848,3398.945,3395.198,3397.548,0.3238 +1754682900000,3397.548,3399.409,3397.225,3398.148,0.3778 +1754683200000,3398.148,3398.695,3395.215,3397.585,0.1163 +1754683500000,3397.685,3398.295,3396.248,3396.845,0.0782 +1754683800000,3396.745,3396.755,3394.355,3394.725,0.0882 +1754684100000,3394.685,3396.275,3393.748,3394.475,0.1159 +1754684400000,3394.435,3395.375,3393.435,3395.135,0.1012 +1754684700000,3395.035,3396.125,3394.345,3395.195,0.1175 +1754685000000,3395.235,3397.548,3392.898,3392.998,0.1002 +1754685300000,3392.898,3396.498,3390.885,3396.449,0.1168 +1754685600000,3396.419,3398.198,3396.045,3397.648,0.1081 +1754685900000,3397.448,3397.948,3396.729,3397.498,0.0514 +1754686200000,3397.498,3397.898,3395.279,3396.948,0.0687 +1754686500000,3396.948,3398.709,3396.198,3398.579,0.0973 +1754863200000,3397.298,3404.798,3396.365,3400.098,0.126 +1754863500000,3400.098,3401.348,3394.205,3396.998,0.165 +1754863800000,3396.698,3396.698,3389.359,3393.989,0.1674 +1754864100000,3393.449,3396.448,3391.858,3395.548,0.1604 +1754864400000,3395.548,3395.748,3391.775,3392.795,0.0693 +1754864700000,3392.825,3395.195,3391.805,3394.048,0.0588 +1754865000000,3393.948,3393.948,3391.848,3392.665,0.0494 +1754865300000,3392.605,3393.885,3392.125,3393.435,0.0329 +1754865600000,3393.455,3393.815,3392.548,3393.475,0.0291 +1754865900000,3393.435,3394.045,3392.975,3392.975,0.0222 +1754866200000,3392.965,3395.495,3392.815,3395.495,0.0399 +1754866500000,3395.445,3395.445,3394.505,3394.925,0.031 +1754866800000,3394.955,3395.245,3392.915,3393.448,0.0596 +1754867100000,3393.348,3396.185,3392.948,3395.498,0.0474 +1754867400000,3395.605,3396.835,3392.925,3393.348,0.0526 +1754867700000,3393.348,3393.995,3392.175,3393.775,0.0471 +1754868000000,3393.815,3394.775,3393.545,3394.745,0.0223 +1754868300000,3394.775,3395.555,3393.848,3394.048,0.027 +1754868600000,3393.775,3394.305,3392.598,3394.175,0.033 +1754868900000,3394.195,3394.455,3393.448,3393.648,0.0243 +1754869200000,3393.648,3394.325,3392.805,3393.348,0.0332 +1754869500000,3393.348,3394.098,3392.398,3393.548,0.0579 +1754869800000,3393.448,3393.448,3391.115,3391.398,0.0463 +1754870100000,3391.398,3392.265,3389.715,3391.255,0.0774 +1754870400000,3391.275,3391.405,3387.298,3388.298,0.3024 +1754870700000,3388.298,3391.425,3386.655,3388.985,0.1894 +1754871000000,3388.935,3389.085,3386.225,3387.285,0.144 +1754871300000,3387.185,3388.825,3385.775,3388.705,0.1277 +1754871600000,3388.705,3389.905,3388.205,3388.898,0.0917 +1754871900000,3388.898,3389.198,3387.485,3387.655,0.1548 +1754872200000,3387.655,3387.895,3385.195,3385.705,0.1793 +1754872500000,3385.685,3386.748,3384.465,3384.755,0.176 +1754872800000,3384.675,3385.124,3381.995,3383.248,0.2813 +1754873100000,3383.245,3384.335,3381.225,3384.098,0.3352 +1754873400000,3384.098,3384.098,3381.295,3383.198,0.1346 +1754873700000,3383.198,3384.498,3381.065,3381.385,0.2794 +1754874000000,3381.435,3383.698,3378.258,3381.148,0.3899 +1754874300000,3381.148,3381.848,3370.155,3371.498,0.4569 +1754874600000,3371.498,3374.455,3367.205,3372.648,0.421 +1754874900000,3372.648,3374.948,3371.218,3371.688,0.3182 +1754875200000,3371.678,3376.005,3371.678,3374.725,0.2491 +1754875500000,3374.735,3375.348,3373.775,3374.895,0.2138 +1754875800000,3374.915,3375.415,3372.975,3374.285,0.573 +1754876100000,3374.248,3374.485,3372.175,3372.528,0.1624 +1754876400000,3372.538,3374.935,3370.828,3374.575,0.1392 +1754876700000,3374.585,3377.195,3373.535,3376.815,0.1654 +1754877000000,3376.925,3379.705,3376.185,3377.895,0.1662 +1754877300000,3377.575,3377.985,3375.585,3377.395,0.1094 +1754877600000,3377.415,3378.715,3375.185,3377.975,0.1564 +1754877900000,3377.845,3377.845,3374.095,3374.185,0.1284 +1754878200000,3374.265,3374.825,3372.865,3372.945,0.1375 +1754878500000,3372.979,3373.345,3369.345,3372.615,0.2554 +1754878800000,3372.635,3376.115,3372.505,3375.925,0.1438 +1754879100000,3375.935,3377.199,3375.255,3377.165,0.1276 +1754879400000,3377.125,3378.149,3373.729,3374.149,0.5711 +1754879700000,3374.149,3376.105,3373.809,3374.769,0.4301 +1754880000000,3374.769,3376.379,3374.769,3375.955,0.2674 +1754880300000,3375.955,3378.009,3375.929,3377.979,0.266 +1754880600000,3377.979,3378.969,3377.769,3378.929,0.486 +1754880900000,3378.859,3379.799,3376.709,3377.005,0.5299 +1754881200000,3376.965,3377.865,3376.565,3377.079,0.2019 +1754881500000,3377.165,3378.315,3376.299,3377.189,0.3331 +1754881800000,3377.139,3378.105,3375.885,3377.855,0.2636 +1754882100000,3377.885,3379.129,3377.645,3378.955,0.1552 +1754882400000,3378.975,3379.519,3378.345,3379.099,0.1645 +1754882700000,3379.079,3379.285,3377.799,3378.225,0.3401 +1754883000000,3378.205,3380.029,3375.319,3375.379,0.4299 +1754883300000,3375.369,3375.959,3374.689,3375.469,0.3926 +1754883600000,3375.499,3375.499,3373.909,3374.739,0.3193 +1754883900000,3374.839,3375.669,3374.359,3375.325,0.2164 +1754884200000,3375.285,3377.989,3374.665,3377.959,0.1899 +1754884500000,3378.039,3378.565,3377.409,3378.025,0.1646 +1754884800000,3378.075,3378.375,3376.349,3376.919,0.2541 +1754885100000,3377.019,3377.415,3375.919,3377.365,0.2262 +1754885400000,3377.455,3378.195,3376.635,3377.735,0.2042 +1754885700000,3377.715,3379.619,3377.079,3377.319,0.2626 +1754886000000,3377.319,3378.865,3376.549,3378.165,0.245 +1754886300000,3378.135,3378.315,3377.235,3377.529,0.1676 +1754886600000,3377.519,3377.929,3376.325,3376.935,0.1492 +1754886900000,3376.935,3378.555,3376.509,3378.039,0.1422 +1754887200000,3378.029,3378.215,3377.065,3377.325,0.0866 +1754887500000,3377.345,3377.555,3376.135,3377.505,0.0651 +1754887800000,3377.435,3377.495,3375.289,3375.479,0.1696 +1754888100000,3375.479,3376.569,3375.309,3375.645,0.2124 +1754888400000,3375.645,3375.835,3374.359,3374.495,0.3625 +1754888700000,3374.465,3375.925,3373.815,3375.525,0.1527 +1754889000000,3375.548,3379.275,3374.659,3378.399,0.2242 +1754889300000,3378.369,3379.869,3377.769,3378.695,0.2984 +1754889600000,3378.765,3379.895,3377.955,3378.925,0.1896 +1754889900000,3378.925,3379.675,3376.965,3377.005,0.1548 +1754890200000,3377.025,3377.545,3375.685,3377.545,0.2454 +1754890500000,3377.615,3377.685,3374.969,3375.999,0.3987 +1754890800000,3375.995,3376.449,3374.695,3376.189,0.3179 +1754891100000,3376.249,3378.325,3376.135,3377.065,0.1452 +1754891400000,3377.035,3378.559,3376.985,3377.948,0.1396 +1754891700000,3377.955,3378.705,3376.855,3376.915,0.079 +1754892000000,3377.105,3377.205,3373.945,3374.085,0.1382 +1754892300000,3374.015,3374.235,3372.035,3373.795,0.1366 +1754892600000,3373.745,3374.385,3371.345,3373.305,0.1133 +1754892900000,3373.225,3373.935,3372.305,3372.665,0.1025 +1754893200000,3372.615,3372.955,3369.425,3369.875,0.1111 +1754893500000,3369.855,3370.235,3366.085,3366.279,0.2542 +1754893800000,3366.315,3368.015,3363.669,3367.405,0.5167 +1754894100000,3367.355,3369.145,3365.015,3365.305,0.2427 +1754894400000,3365.225,3366.405,3363.535,3365.755,0.2114 +1754894700000,3365.725,3368.219,3363.885,3368.015,0.1345 +1754895000000,3368.029,3368.618,3367.075,3367.145,0.1172 +1754895300000,3367.145,3368.065,3365.385,3365.645,0.14 +1754895600000,3365.555,3365.775,3362.105,3362.355,0.1889 +1754895900000,3362.355,3363.448,3360.325,3360.885,0.2675 +1754896200000,3360.925,3363.405,3359.178,3362.855,0.2625 +1754896500000,3362.555,3365.855,3362.555,3364.595,0.267 +1754896800000,3364.545,3365.735,3362.675,3364.945,0.157 +1754897100000,3364.915,3366.179,3363.965,3365.305,0.1184 +1754897400000,3365.345,3365.585,3360.805,3361.965,0.1599 +1754897700000,3361.965,3363.005,3358.725,3359.815,0.257 +1754898000000,3359.805,3363.459,3358.745,3362.125,0.3088 +1754898300000,3362.115,3362.255,3357.975,3358.585,0.672 +1754898600000,3358.475,3360.525,3356.805,3357.355,0.9776 +1754898900000,3357.289,3360.795,3357.095,3359.935,0.6218 +1754899200000,3359.975,3362.798,3359.205,3359.995,0.3478 +1754899500000,3360.015,3361.699,3359.399,3361.699,0.353 +1754899800000,3361.645,3362.185,3358.565,3358.745,0.3424 +1754900100000,3358.685,3361.435,3358.605,3360.735,0.1996 +1754900400000,3360.705,3365.548,3359.675,3365.455,0.3166 +1754900700000,3365.405,3365.665,3364.045,3364.775,0.2274 +1754901000000,3364.655,3365.405,3363.095,3363.145,0.1858 +1754901300000,3363.105,3364.095,3362.035,3362.405,0.1014 +1754901600000,3362.495,3364.029,3362.135,3362.905,0.1499 +1754901900000,3362.995,3364.248,3361.975,3362.025,0.4536 +1754902200000,3361.965,3362.848,3361.225,3362.379,0.3025 +1754902500000,3362.389,3363.275,3361.235,3361.635,0.2473 +1754902800000,3361.519,3361.519,3359.048,3359.405,0.2959 +1754903100000,3359.415,3359.699,3356.695,3357.099,0.4665 +1754903400000,3357.105,3358.405,3355.715,3355.785,0.2602 +1754903700000,3355.835,3357.035,3354.175,3356.155,0.199 +1754904000000,3356.125,3361.619,3355.175,3360.715,0.1825 +1754904300000,3360.715,3363.539,3360.235,3363.365,0.1983 +1754904600000,3363.295,3363.485,3357.898,3360.365,0.4079 +1754904900000,3360.365,3360.548,3358.485,3359.479,0.2024 +1754905200000,3359.479,3359.479,3356.768,3358.525,0.3206 +1754905500000,3358.525,3359.105,3357.165,3358.845,0.2296 +1754905800000,3358.915,3358.915,3352.975,3353.675,0.1837 +1754906100000,3353.705,3354.945,3352.685,3353.025,0.3167 +1754906400000,3353.025,3356.648,3352.798,3355.698,0.265 +1754906700000,3355.798,3358.398,3355.798,3357.548,0.1746 +1754907000000,3357.548,3359.695,3357.548,3359.665,0.1436 +1754907300000,3359.635,3362.375,3359.225,3362.105,0.1352 +1754907600000,3362.175,3363.675,3360.889,3362.525,0.2612 +1754907900000,3362.585,3363.555,3360.695,3360.865,0.1438 +1754908200000,3360.845,3363.395,3360.795,3363.185,0.1764 +1754908500000,3363.165,3363.345,3361.245,3361.675,0.1207 +1754908800000,3361.715,3361.785,3360.085,3360.545,0.0971 +1754909100000,3360.545,3360.805,3359.275,3359.655,0.1119 +1754909400000,3359.625,3360.245,3358.295,3359.435,0.0797 +1754909700000,3359.435,3359.505,3358.085,3358.285,0.0803 +1754910000000,3358.245,3358.635,3356.655,3357.648,0.1698 +1754910300000,3357.748,3358.498,3354.385,3354.998,0.2995 +1754910600000,3354.598,3355.248,3353.098,3353.965,0.5133 +1754910900000,3354.045,3355.648,3352.739,3354.749,0.2656 +1754911200000,3354.748,3355.059,3352.048,3352.448,0.4487 +1754911500000,3352.459,3352.559,3349.925,3351.845,0.4936 +1754911800000,3351.795,3352.005,3349.505,3350.965,0.4798 +1754912100000,3350.885,3352.365,3349.759,3350.425,0.5663 +1754912400000,3350.365,3353.735,3349.945,3353.565,0.2752 +1754912700000,3353.535,3355.149,3352.679,3354.075,0.5456 +1754913000000,3353.965,3353.975,3350.975,3351.185,0.3642 +1754913300000,3351.195,3355.185,3351.115,3355.115,0.2098 +1754913600000,3355.075,3355.979,3354.295,3355.695,0.2169 +1754913900000,3355.655,3356.779,3354.085,3356.725,0.1593 +1754914200000,3356.725,3356.785,3353.155,3353.515,0.1435 +1754914500000,3353.515,3355.375,3353.285,3353.705,0.1206 +1754914800000,3353.705,3356.499,3351.565,3355.575,0.4236 +1754915100000,3355.555,3355.555,3347.185,3349.055,0.3449 +1754915400000,3349.035,3350.225,3344.175,3350.085,0.4126 +1754915700000,3350.075,3353.875,3347.725,3353.875,0.3437 +1754916000000,3353.875,3355.245,3351.368,3354.815,0.2303 +1754916300000,3354.825,3356.115,3352.775,3355.455,0.2252 +1754916600000,3355.425,3356.345,3353.765,3355.745,0.2053 +1754916900000,3355.735,3357.385,3355.565,3356.715,0.1278 +1754917200000,3356.695,3358.575,3353.148,3353.655,0.2375 +1754917500000,3353.715,3353.715,3350.305,3350.505,0.2017 +1754917800000,3350.499,3352.485,3348.525,3349.759,0.3365 +1754918100000,3349.675,3352.598,3348.015,3350.198,0.4571 +1754918400000,3350.198,3351.405,3348.449,3350.049,0.528 +1754918700000,3349.989,3351.269,3348.739,3350.319,0.4592 +1754919000000,3350.545,3356.449,3349.229,3355.949,0.7087 +1754919300000,3355.925,3355.975,3351.815,3353.848,0.6292 +1754919600000,3353.815,3358.239,3353.565,3357.849,0.5899 +1754919900000,3357.915,3360.609,3357.915,3360.185,0.3087 +1754920200000,3360.185,3361.348,3359.285,3360.715,0.3355 +1754920500000,3360.665,3362.665,3358.098,3358.305,0.3993 +1754920800000,3358.298,3359.198,3356.168,3357.025,0.4864 +1754921100000,3357.065,3358.569,3355.805,3356.045,0.3691 +1754921400000,3356.065,3358.458,3354.648,3358.319,0.2681 +1754921700000,3358.319,3359.038,3355.265,3356.548,0.2937 +1754922000000,3356.209,3358.279,3354.715,3355.275,0.2916 +1754922300000,3355.215,3356.039,3351.575,3351.715,0.3275 +1754922600000,3351.775,3352.365,3349.355,3350.425,0.4675 +1754922900000,3350.435,3350.645,3343.935,3344.195,0.3216 +1754923200000,3344.245,3348.798,3341.228,3346.425,0.3815 +1754923500000,3346.515,3347.955,3344.585,3347.955,0.2207 +1754923800000,3347.948,3348.848,3346.165,3346.765,0.3736 +1754924100000,3346.789,3347.399,3344.815,3346.095,0.2099 +1754924400000,3346.355,3348.698,3345.645,3346.598,0.1842 +1754924700000,3346.499,3347.005,3344.655,3346.165,0.1772 +1754925000000,3346.085,3346.985,3344.645,3346.065,0.1313 +1754925300000,3346.055,3347.035,3345.848,3346.585,0.1574 +1754925600000,3346.559,3348.985,3346.055,3348.055,0.2354 +1754925900000,3348.075,3350.005,3348.075,3349.715,0.0963 +1754926200000,3349.655,3351.205,3349.329,3351.115,0.2294 +1754926500000,3351.155,3352.095,3349.939,3350.845,0.4403 +1754926800000,3350.889,3350.999,3347.739,3349.098,0.4066 +1754927100000,3349.098,3349.348,3347.498,3349.185,0.3721 +1754927400000,3349.195,3349.619,3347.905,3349.025,0.1833 +1754927700000,3349.035,3349.315,3347.555,3349.235,0.1567 +1754928000000,3349.235,3350.095,3346.945,3347.155,0.1819 +1754928300000,3347.125,3347.175,3345.185,3345.665,0.2152 +1754928600000,3345.695,3347.898,3345.265,3347.315,0.2126 +1754928900000,3347.298,3349.305,3347.298,3348.255,0.1042 +1754929200000,3348.279,3349.055,3347.625,3348.659,0.1496 +1754929500000,3348.595,3348.789,3346.169,3346.229,0.4352 +1754929800000,3346.189,3346.849,3344.315,3344.435,0.4035 +1754930100000,3344.355,3344.848,3343.355,3343.545,0.1398 +1754930400000,3343.565,3344.248,3342.648,3344.248,0.1155 +1754930700000,3344.165,3344.448,3342.419,3343.415,0.315 +1754931000000,3343.395,3344.475,3343.189,3344.035,0.1209 +1754931300000,3344.015,3344.405,3343.315,3343.925,0.117 +1754931600000,3343.939,3344.395,3342.898,3342.975,0.3414 +1754931900000,3343.015,3343.748,3342.515,3343.098,0.3833 +1754932200000,3343.098,3343.098,3342.045,3342.925,0.1401 +1754932500000,3342.975,3343.385,3341.795,3342.845,0.1386 +1754932800000,3342.825,3343.685,3341.999,3342.079,0.2972 +1754933100000,3342.079,3345.505,3341.965,3345.105,0.2802 +1754933400000,3345.125,3347.505,3340.808,3342.735,0.6525 +1754933700000,3342.845,3356.265,3341.955,3354.875,1.1656 +1754934000000,3354.885,3358.548,3353.139,3358.205,0.5674 +1754934300000,3358.329,3358.748,3354.719,3356.035,0.3515 +1754934600000,3356.095,3358.575,3356.055,3356.659,0.3277 +1754934900000,3356.649,3357.635,3355.955,3357.445,0.27 +1754935200000,3357.475,3357.785,3356.399,3356.565,0.2645 +1754935500000,3356.585,3358.455,3355.915,3355.995,0.2603 +1754935800000,3355.955,3356.259,3353.715,3354.065,0.197 +1754936100000,3354.065,3354.365,3352.835,3352.989,0.1933 +1754936400000,3353.015,3354.019,3352.095,3353.879,0.1844 +1754936700000,3353.879,3356.069,3353.879,3355.099,0.4346 +1754937000000,3355.099,3355.409,3353.795,3354.459,0.2895 +1754937300000,3354.459,3355.925,3353.925,3355.625,0.1765 +1754937600000,3355.705,3356.835,3355.235,3355.749,0.1641 +1754937900000,3355.769,3355.885,3354.005,3355.089,0.1778 +1754938200000,3355.015,3355.855,3354.905,3355.455,0.1935 +1754938500000,3355.485,3356.439,3355.285,3356.015,0.1223 +1754938800000,3356.015,3356.675,3355.175,3355.265,0.0996 +1754939100000,3355.185,3355.285,3353.395,3354.215,0.1433 +1754939400000,3354.165,3354.215,3352.585,3353.025,0.0984 +1754939700000,3352.975,3353.545,3352.485,3352.575,0.2085 +1754940000000,3352.415,3353.035,3351.535,3352.515,0.1229 +1754940300000,3352.535,3352.825,3351.845,3352.725,0.0632 +1754940600000,3352.695,3353.275,3351.875,3352.395,0.0889 +1754940900000,3352.375,3353.625,3352.355,3353.465,0.108 +1754941200000,3353.445,3353.848,3352.815,3353.725,0.1683 +1754941500000,3353.715,3354.115,3352.748,3353.305,0.1942 +1754941800000,3353.305,3353.598,3352.398,3352.898,0.196 +1754942100000,3352.755,3352.755,3350.295,3351.405,0.4097 +1754942400000,3351.485,3351.505,3350.138,3350.745,0.1376 +1754942700000,3350.695,3351.665,3350.315,3350.385,0.1147 +1754943000000,3350.435,3351.325,3349.948,3350.235,0.1122 +1754943300000,3350.225,3351.315,3349.805,3350.355,0.1156 +1754943600000,3350.345,3351.095,3349.935,3350.195,0.096 +1754943900000,3350.215,3350.355,3349.498,3349.665,0.0922 +1754944200000,3349.665,3349.835,3348.098,3349.325,0.1588 +1754944500000,3349.325,3349.435,3347.198,3347.335,0.1521 +1754944800000,3347.455,3348.465,3346.445,3346.935,0.1451 +1754945100000,3346.895,3347.345,3342.285,3343.685,0.1187 +1754945400000,3343.655,3345.275,3342.055,3342.155,0.0911 +1754945700000,3342.185,3343.355,3341.145,3341.145,0.1035 +1754949600000,3342.298,3343.998,3342.098,3343.998,0.0769 +1754949900000,3343.998,3345.598,3342.048,3344.845,0.0552 +1754950200000,3344.875,3346.615,3344.798,3346.055,0.0431 +1754950500000,3346.065,3346.095,3344.565,3344.975,0.0279 +1754950800000,3345.005,3345.405,3343.995,3345.245,0.0308 +1754951100000,3345.245,3346.135,3344.245,3344.555,0.0353 +1754951400000,3344.485,3345.135,3342.765,3343.305,0.0329 +1754951700000,3343.265,3343.685,3342.655,3342.745,0.0389 +1754952000000,3342.725,3343.945,3342.605,3343.185,0.0241 +1754952300000,3343.155,3343.995,3343.085,3343.615,0.0264 +1754952600000,3343.605,3344.805,3343.295,3344.805,0.0246 +1754952900000,3344.605,3346.898,3344.325,3346.698,0.0464 +1754953200000,3346.475,3347.448,3346.435,3347.098,0.0446 +1754953500000,3347.198,3347.248,3345.905,3346.498,0.0334 +1754953800000,3346.598,3347.598,3346.598,3347.298,0.0342 +1754954100000,3347.298,3349.298,3346.598,3346.998,0.0762 +1754954400000,3346.898,3347.545,3346.505,3347.205,0.0491 +1754954700000,3347.165,3347.598,3346.565,3346.565,0.0195 +1754955000000,3346.535,3348.798,3346.425,3348.625,0.083 +1754955300000,3348.595,3348.955,3346.915,3346.925,0.0284 +1754955600000,3346.965,3348.005,3346.805,3347.655,0.0313 +1754955900000,3347.685,3349.115,3347.645,3349.055,0.0225 +1754956200000,3349.075,3349.285,3348.448,3348.998,0.0265 +1754956500000,3348.998,3349.385,3348.465,3348.848,0.0435 +1754956800000,3348.848,3349.448,3347.248,3348.848,0.1066 +1754957100000,3348.648,3350.498,3348.548,3350.298,0.0709 +1754957400000,3350.198,3351.115,3349.948,3351.095,0.0467 +1754957700000,3351.115,3353.148,3350.998,3351.298,0.1013 +1754958000000,3351.208,3352.628,3349.948,3350.785,0.0839 +1754958300000,3350.785,3351.325,3349.865,3350.445,0.1164 +1754958600000,3350.455,3353.245,3350.045,3353.035,0.0859 +1754958900000,3353.095,3353.805,3351.995,3353.585,0.0534 +1754959200000,3353.555,3354.845,3353.405,3354.645,0.054 +1754959500000,3354.655,3355.305,3354.079,3354.705,0.0572 +1754959800000,3354.655,3355.545,3354.195,3355.145,0.0466 +1754960100000,3355.145,3355.145,3354.155,3354.315,0.0784 +1754960400000,3354.345,3355.298,3352.675,3354.298,0.1228 +1754960700000,3354.275,3356.215,3354.148,3355.265,0.0917 +1754961000000,3355.448,3357.235,3355.095,3356.248,0.1726 +1754961300000,3356.185,3357.235,3355.448,3355.848,0.0654 +1754961600000,3355.948,3355.948,3350.398,3351.498,0.1754 +1754961900000,3351.498,3351.748,3349.515,3350.898,0.192 +1754962200000,3350.898,3351.548,3348.545,3348.605,0.1208 +1754962500000,3348.615,3349.898,3345.925,3349.798,0.1374 +1754962800000,3349.798,3351.248,3348.915,3349.945,0.0874 +1754963100000,3349.905,3352.045,3349.185,3351.525,0.0885 +1754963400000,3351.565,3352.248,3349.365,3349.995,0.16 +1754963700000,3349.955,3351.215,3348.685,3349.575,0.183 +1754964000000,3349.535,3352.485,3349.475,3351.098,0.0927 +1754964300000,3350.998,3351.805,3350.568,3351.505,0.1016 +1754964600000,3351.505,3351.528,3350.505,3350.955,0.057 +1754964900000,3350.975,3351.665,3350.365,3350.575,0.0383 +1754965200000,3350.555,3352.645,3350.555,3351.265,0.0636 +1754965500000,3351.305,3352.825,3350.318,3352.545,0.1016 +1754965800000,3352.515,3354.155,3351.975,3353.745,0.0761 +1754966100000,3353.425,3353.505,3351.385,3351.385,0.0515 +1754966400000,3351.375,3351.605,3349.898,3350.235,0.0959 +1754966700000,3350.285,3352.475,3349.798,3351.285,0.0791 +1754967000000,3351.498,3353.398,3351.275,3353.065,0.0446 +1754967300000,3353.048,3353.348,3352.555,3352.798,0.066 +1754967600000,3352.798,3354.348,3352.798,3353.798,0.063 +1754967900000,3353.798,3355.155,3353.798,3354.748,0.0686 +1754968200000,3354.748,3355.148,3353.645,3354.705,0.0567 +1754968500000,3354.748,3354.775,3351.998,3352.248,0.104 +1754968800000,3352.248,3352.675,3350.658,3351.865,0.1197 +1754969100000,3351.598,3351.915,3350.735,3350.848,0.0806 +1754969400000,3350.868,3351.335,3348.998,3350.005,0.1104 +1754969700000,3349.925,3350.945,3349.485,3350.425,0.0491 +1754970000000,3350.395,3350.685,3349.255,3349.948,0.0495 +1754970300000,3350.048,3350.645,3349.755,3349.795,0.0356 +1754970600000,3349.785,3350.345,3348.198,3348.348,0.0611 +1754970900000,3348.348,3349.425,3347.925,3349.265,0.142 +1754971200000,3349.265,3350.255,3348.445,3350.245,0.1637 +1754971500000,3350.225,3351.898,3349.815,3351.798,0.1647 +1754971800000,3351.698,3352.098,3350.735,3350.998,0.0658 +1754972100000,3351.098,3352.148,3350.955,3351.295,0.0499 +1754972400000,3351.265,3352.125,3351.065,3351.725,0.03 +1754972700000,3351.725,3352.685,3351.075,3351.775,0.0574 +1754973000000,3351.848,3352.125,3349.495,3351.985,0.081 +1754973300000,3352.025,3353.515,3351.055,3353.315,0.0575 +1754973600000,3353.315,3354.165,3352.075,3354.055,0.0582 +1754973900000,3353.995,3354.815,3353.495,3353.875,0.0525 +1754974200000,3353.915,3355.475,3352.835,3355.355,0.0666 +1754974500000,3355.265,3355.265,3353.925,3354.215,0.0365 +1754974800000,3354.245,3354.695,3353.495,3354.405,0.0591 +1754975100000,3354.365,3354.755,3353.905,3354.315,0.0422 +1754975400000,3354.275,3354.715,3352.695,3353.475,0.0556 +1754975700000,3353.448,3354.355,3352.855,3353.205,0.0489 +1754976000000,3353.185,3354.675,3353.185,3354.375,0.0434 +1754976300000,3354.385,3354.415,3353.068,3353.068,0.0388 +1754976600000,3353.095,3353.995,3352.508,3353.585,0.0534 +1754976900000,3353.545,3353.595,3352.105,3352.895,0.06 +1754977200000,3352.835,3353.845,3352.248,3352.488,0.0485 +1754977500000,3352.215,3353.835,3351.328,3352.298,0.0812 +1754977800000,3352.398,3352.398,3350.408,3351.998,0.1756 +1754978100000,3352.098,3355.545,3351.078,3354.298,0.0972 +1754978400000,3354.298,3354.698,3350.305,3351.105,0.1356 +1754978700000,3351.105,3351.889,3349.148,3349.589,0.3288 +1754979000000,3349.579,3349.949,3346.798,3348.298,0.3228 +1754979300000,3348.198,3348.198,3343.625,3345.375,0.4286 +1754979600000,3345.298,3345.725,3341.885,3343.715,0.1931 +1754979900000,3343.745,3345.868,3342.648,3344.648,0.1899 +1754980200000,3344.625,3345.548,3342.035,3344.648,0.2009 +1754980500000,3344.655,3348.869,3344.455,3347.725,0.1707 +1754980800000,3347.885,3348.675,3346.905,3348.675,0.1047 +1754981100000,3348.645,3348.715,3345.865,3346.935,0.1036 +1754981400000,3346.905,3346.905,3344.395,3345.425,0.098 +1754981700000,3345.425,3345.775,3343.435,3345.295,0.0951 +1754982000000,3345.295,3347.285,3343.615,3346.825,0.132 +1754982300000,3346.815,3347.895,3344.549,3345.079,0.1648 +1754982600000,3345.079,3346.115,3343.925,3344.805,0.0788 +1754982900000,3344.775,3347.505,3344.705,3346.905,0.0656 +1754983200000,3346.919,3347.415,3345.995,3346.235,0.0664 +1754983500000,3346.265,3349.035,3346.045,3348.985,0.0647 +1754983800000,3349.085,3353.225,3348.215,3353.055,0.1616 +1754984100000,3353.025,3357.945,3353.025,3356.175,0.1914 +1754984400000,3356.175,3356.175,3353.855,3355.335,0.1116 +1754984700000,3355.355,3357.105,3354.805,3355.865,0.0937 +1754985000000,3355.745,3355.745,3352.309,3354.548,0.1366 +1754985300000,3354.548,3356.105,3353.948,3355.405,0.09 +1754985600000,3355.375,3355.595,3352.395,3352.395,0.1207 +1754985900000,3352.415,3354.548,3351.245,3354.275,0.1081 +1754986200000,3354.225,3354.575,3352.199,3352.855,0.0964 +1754986500000,3352.825,3353.445,3351.748,3352.479,0.0996 +1754986800000,3352.499,3353.429,3349.698,3350.895,0.1216 +1754987100000,3350.925,3350.935,3348.365,3349.548,0.1761 +1754987400000,3349.509,3350.765,3347.965,3348.555,0.1195 +1754987700000,3348.585,3348.615,3346.005,3346.715,0.197 +1754988000000,3346.715,3347.618,3345.748,3346.898,0.2243 +1754988300000,3346.898,3346.998,3345.639,3345.998,0.1944 +1754988600000,3346.005,3347.098,3345.335,3346.648,0.2589 +1754988900000,3346.648,3349.005,3346.648,3347.698,0.1885 +1754989200000,3347.698,3349.648,3346.575,3349.448,0.1417 +1754989500000,3349.365,3350.835,3349.048,3350.745,0.0836 +1754989800000,3350.745,3351.635,3349.559,3350.845,0.1282 +1754990100000,3350.825,3351.298,3350.245,3350.339,0.0516 +1754990400000,3350.329,3350.398,3349.285,3349.435,0.0702 +1754990700000,3349.415,3349.485,3348.205,3348.225,0.0542 +1754991000000,3348.205,3349.005,3347.365,3348.398,0.0644 +1754991300000,3348.349,3348.605,3347.569,3348.085,0.054 +1754991600000,3348.055,3348.945,3347.035,3347.905,0.0408 +1754991900000,3347.865,3348.369,3345.848,3346.215,0.0855 +1754992200000,3346.245,3347.185,3345.848,3346.005,0.0591 +1754992500000,3345.985,3346.415,3344.098,3345.405,0.1925 +1754992800000,3345.315,3346.475,3343.915,3344.475,0.0934 +1754993100000,3344.485,3347.315,3343.839,3347.245,0.1283 +1754993400000,3347.205,3348.505,3346.655,3348.325,0.0675 +1754993700000,3348.355,3349.655,3348.148,3349.325,0.0632 +1754994000000,3349.345,3349.725,3346.975,3346.975,0.0926 +1754994300000,3347.015,3350.375,3346.985,3349.235,0.0936 +1754994600000,3349.205,3350.025,3347.915,3348.705,0.0693 +1754994900000,3348.748,3348.905,3346.105,3347.145,0.0728 +1754995200000,3347.185,3347.645,3344.819,3344.829,0.0473 +1754995500000,3344.735,3346.225,3343.748,3345.025,0.1142 +1754995800000,3345.048,3346.575,3344.648,3345.948,0.1176 +1754996100000,3345.948,3346.048,3344.105,3344.648,0.0982 +1754996400000,3344.559,3344.949,3341.798,3343.048,0.2685 +1754996700000,3343.048,3344.548,3342.139,3343.798,0.1627 +1754997000000,3343.715,3344.698,3343.195,3343.625,0.125 +1754997300000,3343.665,3343.765,3341.035,3342.005,0.0903 +1754997600000,3341.985,3343.435,3339.098,3343.349,0.1602 +1754997900000,3343.315,3343.405,3342.075,3342.965,0.0815 +1754998200000,3342.935,3344.045,3339.995,3340.245,0.0969 +1754998500000,3340.225,3343.449,3335.915,3343.035,0.3564 +1754998800000,3343.049,3346.215,3343.049,3346.215,0.17 +1754999100000,3346.215,3346.915,3344.415,3346.285,0.0813 +1754999400000,3346.285,3348.125,3346.089,3347.785,0.0914 +1754999700000,3347.765,3348.175,3346.125,3347.335,0.078 +1755000000000,3347.365,3348.245,3345.935,3346.305,0.095 +1755000300000,3346.375,3346.485,3345.245,3345.345,0.0703 +1755000600000,3345.175,3345.605,3343.645,3344.065,0.0981 +1755000900000,3344.065,3344.525,3343.295,3343.565,0.0741 +1755001200000,3343.595,3343.925,3338.919,3338.935,0.4176 +1755001500000,3338.885,3341.355,3338.275,3338.638,0.3621 +1755001800000,3338.728,3354.148,3338.628,3350.145,0.4562 +1755002100000,3349.885,3349.935,3343.735,3347.785,0.328 +1755002400000,3347.898,3353.685,3345.328,3349.415,0.3615 +1755002700000,3349.435,3357.885,3349.105,3357.705,0.3132 +1755003000000,3357.685,3357.885,3349.315,3351.805,0.4026 +1755003300000,3351.845,3352.298,3347.625,3349.675,0.269 +1755003600000,3349.648,3354.048,3348.048,3350.798,0.5484 +1755003900000,3350.798,3351.945,3346.165,3347.548,0.2552 +1755004200000,3347.848,3349.148,3342.375,3343.898,0.3958 +1755004500000,3343.935,3349.948,3343.425,3345.355,0.5699 +1755004800000,3345.345,3347.695,3344.285,3346.815,0.2464 +1755005100000,3346.815,3348.365,3343.918,3347.415,0.2369 +1755005400000,3347.525,3350.145,3345.898,3346.998,0.2193 +1755005700000,3346.898,3347.298,3340.455,3340.655,0.4898 +1755006000000,3340.765,3355.155,3339.885,3354.375,0.6205 +1755006300000,3354.305,3356.545,3345.635,3350.665,0.8458 +1755006600000,3350.645,3351.075,3343.155,3345.955,0.6163 +1755006900000,3345.935,3348.655,3344.845,3345.405,0.3824 +1755007200000,3345.455,3346.375,3341.708,3342.615,0.7988 +1755007500000,3342.585,3344.685,3342.395,3342.915,0.5889 +1755007800000,3342.915,3342.915,3335.565,3335.735,0.4691 +1755008100000,3335.695,3336.135,3330.898,3332.685,0.6395 +1755008400000,3332.685,3334.898,3331.315,3334.235,0.5069 +1755008700000,3334.265,3337.248,3333.438,3334.899,0.3498 +1755009000000,3334.889,3338.348,3333.105,3337.235,0.4018 +1755009300000,3337.255,3338.748,3335.585,3336.395,0.1812 +1755009600000,3336.395,3337.725,3335.309,3335.909,0.2531 +1755009900000,3335.895,3335.955,3332.159,3332.505,0.3223 +1755010200000,3332.515,3335.635,3332.125,3334.285,0.2471 +1755010500000,3334.265,3338.285,3332.568,3337.275,0.2382 +1755010800000,3337.235,3341.398,3336.725,3340.525,0.269 +1755011100000,3340.505,3341.655,3340.045,3340.845,0.1932 +1755011400000,3340.815,3344.635,3340.745,3342.865,0.1757 +1755011700000,3342.855,3345.589,3341.615,3345.165,0.2955 +1755012000000,3345.045,3348.265,3344.739,3347.935,0.2783 +1755012300000,3347.935,3359.198,3347.695,3354.589,0.6164 +1755012600000,3354.589,3358.048,3349.665,3351.265,0.7491 +1755012900000,3351.165,3353.145,3350.265,3351.865,0.2226 +1755013200000,3351.905,3354.355,3351.275,3353.175,0.2363 +1755013500000,3353.175,3353.395,3351.625,3351.895,0.141 +1755013800000,3351.925,3354.155,3348.645,3350.575,0.1987 +1755014100000,3350.575,3352.045,3349.148,3349.615,0.2125 +1755014400000,3349.655,3350.248,3347.925,3349.138,0.2816 +1755014700000,3348.485,3350.455,3348.405,3349.365,0.1453 +1755015000000,3349.395,3349.535,3346.449,3346.835,0.1781 +1755015300000,3346.805,3347.355,3345.655,3346.755,0.2088 +1755015600000,3346.725,3348.265,3346.545,3347.505,0.1862 +1755015900000,3347.535,3349.048,3346.889,3348.705,0.4113 +1755016200000,3348.719,3350.949,3347.075,3350.865,0.2462 +1755016500000,3350.949,3351.059,3348.335,3349.045,0.33 +1755016800000,3349.065,3350.245,3348.329,3348.829,0.2787 +1755017100000,3348.829,3348.855,3347.008,3347.825,0.1987 +1755017400000,3347.905,3349.698,3347.875,3348.698,0.2002 +1755017700000,3348.698,3349.348,3347.765,3349.255,0.2354 +1755018000000,3349.315,3349.548,3347.695,3347.855,0.2248 +1755018300000,3347.865,3349.275,3347.835,3348.775,0.1546 +1755018600000,3348.819,3349.848,3347.938,3349.818,0.1075 +1755018900000,3349.728,3349.848,3347.945,3349.078,0.1196 +1755019200000,3349.079,3350.515,3348.755,3349.545,0.1299 +1755019500000,3349.505,3349.675,3347.159,3347.965,0.2213 +1755019800000,3347.885,3349.245,3347.715,3348.375,0.1373 +1755020100000,3348.355,3349.665,3348.135,3349.465,0.0785 +1755020400000,3349.485,3349.485,3347.595,3348.165,0.077 +1755020700000,3348.195,3348.735,3347.365,3347.415,0.0816 +1755021000000,3347.345,3348.175,3346.195,3347.845,0.1355 +1755021300000,3347.835,3348.875,3347.145,3348.845,0.0664 +1755021600000,3348.805,3350.005,3348.235,3349.755,0.0636 +1755021900000,3349.725,3350.625,3348.648,3349.475,0.046 +1755022200000,3349.455,3349.729,3348.805,3348.845,0.2371 +1755022500000,3348.848,3350.389,3348.765,3348.985,0.3763 +1755022800000,3348.985,3349.335,3347.855,3348.219,0.352 +1755023100000,3348.105,3348.869,3347.715,3348.799,0.2117 +1755023400000,3348.809,3349.498,3348.728,3349.348,0.1301 +1755023700000,3349.295,3349.448,3348.185,3348.185,0.1451 +1755024000000,3348.065,3348.535,3347.315,3348.415,0.1657 +1755024300000,3348.355,3348.939,3347.975,3348.655,0.1577 +1755024600000,3348.625,3348.955,3348.115,3348.875,0.2322 +1755024900000,3348.875,3349.509,3348.475,3348.809,0.2532 +1755025200000,3348.809,3349.145,3348.398,3348.898,0.1664 +1755025500000,3348.898,3348.898,3345.405,3346.298,0.2257 +1755025800000,3346.305,3347.048,3345.805,3346.395,0.2148 +1755026100000,3346.415,3346.555,3345.835,3346.248,0.2523 +1755026400000,3346.255,3346.579,3345.735,3346.548,0.2257 +1755026700000,3346.548,3348.329,3346.335,3348.109,0.1655 +1755027000000,3348.119,3349.159,3348.119,3348.339,0.5028 +1755027300000,3348.345,3348.845,3348.009,3348.009,0.2951 +1755027600000,3348.035,3348.289,3347.385,3347.775,0.211 +1755027900000,3347.799,3348.369,3347.515,3347.975,0.2055 +1755028200000,3348.019,3348.119,3347.059,3347.059,0.2663 +1755028500000,3347.065,3348.299,3346.629,3347.475,0.4792 +1755028800000,3347.405,3347.699,3346.209,3346.229,0.1117 +1755029100000,3346.305,3346.889,3345.835,3346.665,0.1293 +1755029400000,3346.635,3347.145,3346.385,3346.609,0.1125 +1755029700000,3346.599,3347.775,3346.499,3347.499,0.1284 +1755030000000,3347.489,3347.979,3347.349,3347.979,0.0475 +1755030300000,3347.975,3348.279,3347.739,3347.909,0.0655 +1755030600000,3347.999,3348.449,3347.199,3347.999,0.1259 +1755030900000,3347.939,3348.099,3347.338,3347.605,0.0564 +1755031200000,3347.648,3349.265,3347.595,3349.185,0.0467 +1755031500000,3349.185,3349.915,3349.115,3349.285,0.0687 +1755031800000,3349.285,3349.285,3347.855,3348.115,0.0404 +1755032100000,3348.105,3348.205,3347.205,3347.775,0.0552 +1755036000000,3347.498,3351.355,3347.465,3349.695,0.0396 +1755036300000,3349.575,3350.298,3348.975,3349.998,0.0212 +1755036600000,3349.905,3351.365,3349.645,3351.175,0.0255 +1755036900000,3351.205,3353.565,3351.095,3351.925,0.0377 +1755037200000,3351.975,3353.115,3351.945,3352.135,0.0273 +1755037500000,3352.165,3352.165,3350.948,3351.745,0.0157 +1755037800000,3351.725,3352.005,3351.045,3351.285,0.0181 +1755038100000,3351.275,3351.425,3350.585,3350.868,0.0172 +1755038400000,3350.868,3351.155,3350.175,3350.175,0.0206 +1755038700000,3350.145,3351.105,3349.915,3350.995,0.0219 +1755039000000,3350.965,3351.145,3350.025,3350.025,0.0152 +1755039300000,3350.005,3350.285,3349.605,3350.198,0.0293 +1755039600000,3350.198,3351.098,3349.905,3350.898,0.0323 +1755039900000,3350.828,3350.998,3349.848,3350.698,0.0337 +1755040200000,3350.568,3351.515,3350.265,3351.075,0.0335 +1755040500000,3351.045,3351.585,3350.805,3351.345,0.0163 +1755040800000,3351.365,3351.765,3351.205,3351.765,0.0055 +1755041100000,3351.805,3351.865,3350.805,3351.215,0.0358 +1755041400000,3351.248,3351.865,3350.655,3350.815,0.0311 +1755041700000,3350.835,3351.815,3350.765,3351.805,0.0264 +1755042000000,3351.855,3351.855,3350.805,3351.298,0.0237 +1755042300000,3351.288,3351.288,3349.505,3350.615,0.0306 +1755042600000,3350.595,3351.115,3350.215,3350.305,0.0142 +1755042900000,3350.275,3350.735,3350.185,3350.435,0.0205 +1755043200000,3350.435,3350.575,3348.545,3349.168,0.0799 +1755043500000,3349.178,3349.388,3346.559,3346.965,0.0957 +1755043800000,3346.915,3347.995,3345.845,3347.585,0.0688 +1755044100000,3347.625,3347.625,3344.895,3345.905,0.0899 +1755044400000,3345.905,3346.145,3343.735,3343.795,0.095 +1755044700000,3343.815,3346.445,3343.495,3346.445,0.0776 +1755045000000,3346.465,3346.755,3344.348,3346.305,0.1106 +1755045300000,3346.275,3346.435,3344.948,3345.248,0.0376 +1755045600000,3345.248,3345.548,3344.515,3345.148,0.1488 +1755045900000,3345.105,3345.665,3344.048,3344.048,0.1439 +1755046200000,3344.048,3344.259,3342.439,3344.059,0.2271 +1755046500000,3343.969,3344.009,3342.949,3343.359,0.1855 +1755046800000,3343.459,3346.095,3343.109,3345.935,0.2764 +1755047100000,3345.915,3347.855,3344.735,3346.885,0.0953 +1755047400000,3346.885,3348.535,3346.265,3348.339,0.083 +1755047700000,3348.305,3349.085,3347.115,3347.119,0.1814 +1755048000000,3347.135,3347.135,3342.459,3343.299,0.2777 +1755048300000,3343.205,3345.875,3342.955,3345.585,0.1612 +1755048600000,3345.585,3347.619,3345.245,3347.319,0.1782 +1755048900000,3347.335,3349.695,3346.765,3349.275,0.1386 +1755049200000,3349.305,3349.735,3348.405,3349.425,0.112 +1755049500000,3349.435,3351.879,3349.045,3349.859,0.1471 +1755049800000,3349.855,3350.779,3349.399,3350.065,0.1421 +1755050100000,3350.098,3351.415,3349.605,3350.665,0.1642 +1755050400000,3350.715,3351.415,3347.645,3347.725,0.3304 +1755050700000,3347.745,3348.379,3346.535,3346.665,0.1594 +1755051000000,3346.685,3347.815,3346.409,3346.635,0.1116 +1755051300000,3346.735,3350.195,3346.525,3349.185,0.1633 +1755051600000,3349.135,3351.589,3348.885,3349.948,0.1446 +1755051900000,3349.959,3351.879,3349.849,3351.745,0.1374 +1755052200000,3351.798,3351.999,3349.259,3350.248,0.2225 +1755052500000,3350.349,3352.498,3350.148,3352.399,0.2322 +1755052800000,3352.398,3353.199,3351.655,3352.799,0.2451 +1755053100000,3352.775,3354.199,3352.285,3353.058,0.1435 +1755053400000,3352.968,3354.185,3352.958,3353.345,0.1657 +1755053700000,3353.345,3353.345,3351.025,3351.615,0.0935 +1755054000000,3351.615,3351.685,3349.275,3349.565,0.0921 +1755054300000,3349.545,3351.445,3349.505,3350.695,0.0753 +1755054600000,3350.695,3351.845,3350.695,3350.845,0.0809 +1755054900000,3350.845,3350.985,3348.385,3350.835,0.1407 +1755055200000,3350.835,3351.905,3350.465,3351.715,0.0648 +1755055500000,3351.665,3352.759,3351.029,3351.189,0.1711 +1755055800000,3351.159,3351.159,3349.279,3349.885,0.1737 +1755056100000,3349.885,3350.955,3349.595,3350.635,0.0447 +1755056400000,3350.665,3351.365,3350.355,3350.959,0.0816 +1755056700000,3350.999,3351.219,3349.635,3349.919,0.1593 +1755057000000,3349.915,3350.235,3349.429,3350.025,0.0883 +1755057300000,3350.025,3350.115,3349.065,3349.469,0.1225 +1755057600000,3349.469,3350.409,3347.999,3350.298,0.1758 +1755057900000,3350.295,3350.998,3349.069,3349.119,0.1306 +1755058200000,3349.119,3352.148,3349.098,3351.535,0.1419 +1755058500000,3351.515,3352.129,3350.629,3350.845,0.1173 +1755058800000,3350.865,3351.048,3350.459,3350.748,0.0452 +1755059100000,3350.748,3350.748,3349.995,3350.445,0.0256 +1755059400000,3350.425,3350.425,3349.238,3350.085,0.0248 +1755059700000,3350.055,3350.515,3349.798,3350.405,0.025 +1755060000000,3350.405,3350.745,3350.318,3350.318,0.0177 +1755060300000,3349.905,3350.495,3349.755,3350.105,0.0194 +1755060600000,3350.165,3351.248,3349.995,3351.148,0.068 +1755060900000,3351.148,3351.639,3350.949,3351.598,0.0576 +1755061200000,3351.598,3351.915,3351.099,3351.305,0.0406 +1755061500000,3351.305,3351.405,3350.385,3350.385,0.0632 +1755061800000,3350.385,3350.499,3348.249,3350.055,0.1813 +1755062100000,3350.055,3350.509,3348.855,3349.565,0.068 +1755062400000,3349.555,3350.079,3349.205,3349.655,0.0734 +1755062700000,3349.625,3351.095,3349.265,3350.745,0.0663 +1755063000000,3350.855,3351.045,3347.589,3348.725,0.1829 +1755063300000,3348.705,3348.859,3347.048,3347.229,0.3585 +1755063600000,3347.229,3347.859,3345.639,3345.849,0.286 +1755063900000,3345.848,3347.909,3345.398,3346.449,0.2472 +1755064200000,3347.275,3348.979,3347.275,3348.948,0.1145 +1755064500000,3348.895,3349.298,3348.195,3348.998,0.0756 +1755064800000,3348.998,3351.695,3348.698,3351.245,0.0717 +1755065100000,3351.555,3353.605,3351.555,3352.325,0.1361 +1755065400000,3352.335,3353.815,3351.885,3353.345,0.0817 +1755065700000,3353.405,3355.585,3353.405,3354.695,0.0973 +1755066000000,3354.715,3356.325,3354.635,3356.015,0.0968 +1755066300000,3356.045,3356.395,3354.675,3354.905,0.0706 +1755066600000,3354.905,3355.655,3353.765,3353.955,0.0728 +1755066900000,3353.985,3356.145,3353.459,3356.048,0.1219 +1755067200000,3356.055,3356.335,3354.355,3354.635,0.125 +1755067500000,3354.665,3356.915,3354.665,3355.335,0.0737 +1755067800000,3355.315,3356.335,3354.665,3355.545,0.0654 +1755068100000,3355.545,3357.425,3355.335,3356.995,0.0993 +1755068400000,3356.995,3357.455,3354.495,3355.135,0.0801 +1755068700000,3355.195,3356.445,3353.755,3356.145,0.0956 +1755069000000,3356.145,3359.065,3356.025,3357.948,0.1562 +1755069300000,3357.948,3358.598,3356.015,3358.498,0.1509 +1755069600000,3358.498,3360.115,3357.645,3360.105,0.0985 +1755069900000,3360.105,3360.598,3358.875,3358.985,0.1384 +1755070200000,3358.975,3360.798,3358.498,3360.099,0.1216 +1755070500000,3360.099,3360.099,3358.305,3359.775,0.0864 +1755070800000,3359.775,3359.875,3356.305,3356.715,0.0881 +1755071100000,3356.665,3357.398,3355.948,3357.298,0.096 +1755071400000,3357.298,3358.575,3355.198,3355.198,0.2178 +1755071700000,3355.245,3356.149,3354.098,3354.395,0.1882 +1755072000000,3354.219,3355.498,3352.548,3352.759,0.1735 +1755072300000,3352.725,3355.605,3352.685,3353.798,0.1811 +1755072600000,3353.898,3354.245,3352.798,3353.598,0.1409 +1755072900000,3353.598,3355.598,3352.695,3353.755,0.1826 +1755073200000,3353.785,3354.555,3352.785,3354.035,0.1352 +1755073500000,3354.015,3354.455,3353.415,3353.755,0.0682 +1755073800000,3353.725,3357.475,3353.535,3357.305,0.0907 +1755074100000,3357.305,3359.295,3356.645,3359.255,0.1011 +1755074400000,3359.275,3360.105,3358.925,3359.835,0.1066 +1755074700000,3359.835,3363.315,3359.835,3362.245,0.1429 +1755075000000,3362.225,3362.555,3359.635,3359.665,0.0792 +1755075300000,3359.715,3361.615,3358.415,3360.105,0.1671 +1755075600000,3360.085,3360.795,3359.315,3359.755,0.0591 +1755075900000,3359.785,3360.495,3359.305,3359.325,0.0517 +1755076200000,3359.275,3359.365,3358.398,3359.039,0.0739 +1755076500000,3359.029,3360.785,3358.598,3360.535,0.1257 +1755076800000,3360.555,3361.619,3360.475,3361.545,0.0567 +1755077100000,3361.525,3363.235,3361.475,3361.945,0.0816 +1755077400000,3361.925,3363.315,3361.635,3363.145,0.0749 +1755077700000,3363.215,3363.765,3362.475,3363.315,0.1003 +1755078000000,3363.295,3366.055,3362.695,3365.115,0.1453 +1755078300000,3365.115,3365.135,3363.785,3364.905,0.1019 +1755078600000,3364.905,3366.485,3364.208,3364.605,0.1446 +1755078900000,3364.708,3365.985,3363.885,3364.479,0.0845 +1755079200000,3364.449,3366.035,3364.365,3364.555,0.0657 +1755079500000,3364.515,3365.475,3363.655,3363.655,0.0647 +1755079800000,3363.675,3364.585,3362.829,3363.755,0.1199 +1755080100000,3363.769,3365.745,3363.769,3365.715,0.054 +1755080400000,3365.695,3365.775,3363.545,3363.545,0.0367 +1755080700000,3363.515,3364.385,3363.465,3363.905,0.0312 +1755081000000,3363.935,3365.835,3363.935,3365.675,0.0531 +1755081300000,3365.675,3366.415,3365.215,3366.105,0.0673 +1755081600000,3366.105,3366.565,3365.175,3365.425,0.0629 +1755081900000,3365.425,3366.305,3363.575,3366.205,0.0985 +1755082200000,3366.235,3366.865,3365.525,3366.125,0.0552 +1755082500000,3366.085,3366.425,3365.475,3365.925,0.027 +1755082800000,3365.955,3366.865,3364.035,3364.045,0.1733 +1755083100000,3364.025,3364.655,3362.355,3362.619,0.216 +1755083400000,3362.525,3363.329,3360.899,3362.598,0.212 +1755083700000,3362.698,3362.998,3361.535,3361.948,0.1199 +1755084000000,3361.848,3362.848,3359.605,3360.785,0.1959 +1755084300000,3360.785,3360.865,3359.255,3360.048,0.1546 +1755084600000,3360.048,3362.055,3358.995,3359.495,0.2263 +1755084900000,3359.595,3360.349,3358.958,3359.398,0.1719 +1755085200000,3359.405,3360.648,3358.795,3358.795,0.1583 +1755085500000,3358.779,3360.985,3358.699,3359.565,0.1003 +1755085800000,3359.535,3360.519,3358.785,3360.098,0.1324 +1755086100000,3359.965,3362.198,3359.648,3362.155,0.1259 +1755086400000,3362.215,3363.598,3361.115,3361.465,0.1078 +1755086700000,3361.415,3361.485,3356.239,3356.935,0.1675 +1755087000000,3356.975,3358.165,3356.249,3357.115,0.1558 +1755087300000,3357.139,3358.898,3356.125,3358.798,0.2598 +1755087600000,3358.798,3361.755,3358.298,3360.745,0.2207 +1755087900000,3360.745,3360.945,3357.695,3358.525,0.1393 +1755088200000,3358.465,3359.165,3355.275,3358.395,0.2292 +1755088500000,3358.435,3359.848,3357.605,3358.855,0.1301 +1755088800000,3358.825,3359.505,3356.975,3358.245,0.1607 +1755089100000,3358.235,3360.755,3357.685,3360.275,0.1028 +1755089400000,3360.275,3360.275,3357.175,3357.779,0.2676 +1755089700000,3357.725,3358.825,3357.255,3357.915,0.1139 +1755090000000,3357.875,3358.035,3354.605,3354.965,0.4717 +1755090300000,3355.178,3357.105,3354.298,3354.398,0.3007 +1755090600000,3354.449,3357.749,3354.205,3357.345,0.2606 +1755090900000,3357.295,3358.148,3354.295,3355.625,0.2601 +1755091200000,3355.645,3357.348,3353.889,3356.248,0.2759 +1755091500000,3356.215,3357.498,3355.175,3357.148,0.1195 +1755091800000,3357.148,3358.398,3356.098,3357.045,0.2327 +1755092100000,3357.065,3362.448,3356.905,3361.325,0.2485 +1755092400000,3361.385,3362.205,3359.279,3362.148,0.1993 +1755092700000,3362.425,3364.048,3359.855,3361.685,0.2016 +1755093000000,3361.695,3365.848,3361.615,3365.098,0.1919 +1755093300000,3364.975,3365.698,3363.895,3364.898,0.2313 +1755093600000,3364.865,3368.398,3362.885,3366.055,0.2676 +1755093900000,3366.065,3370.505,3364.529,3368.375,0.4141 +1755094200000,3368.475,3369.065,3365.915,3366.625,0.1865 +1755094500000,3366.625,3367.225,3363.665,3365.755,0.2141 +1755094800000,3365.715,3366.935,3364.135,3364.445,0.1306 +1755095100000,3364.395,3366.355,3363.205,3364.785,0.1719 +1755095400000,3364.765,3366.148,3363.635,3366.148,0.1996 +1755095700000,3366.148,3366.548,3364.348,3365.748,0.2112 +1755096000000,3365.748,3366.148,3362.998,3363.835,0.2354 +1755096300000,3363.845,3363.998,3360.925,3362.675,0.1632 +1755096600000,3362.675,3363.405,3361.375,3361.845,0.1105 +1755096900000,3361.875,3362.965,3360.865,3362.925,0.126 +1755097200000,3362.965,3363.598,3359.948,3360.905,0.1822 +1755097500000,3360.875,3362.205,3359.169,3360.215,0.1933 +1755097800000,3360.009,3360.715,3357.748,3358.148,0.2783 +1755098100000,3358.165,3358.185,3355.685,3356.585,0.2451 +1755098400000,3356.575,3358.015,3355.339,3357.119,0.2496 +1755098700000,3357.105,3357.248,3355.648,3355.675,0.1805 +1755099000000,3355.748,3357.148,3354.145,3355.298,0.2593 +1755099300000,3355.198,3356.448,3354.979,3355.395,0.1788 +1755099600000,3355.425,3356.325,3354.679,3355.045,0.1121 +1755099900000,3355.075,3356.848,3354.755,3356.835,0.1197 +1755100200000,3356.865,3357.155,3355.889,3356.359,0.1277 +1755100500000,3356.369,3357.569,3356.369,3357.569,0.0911 +1755100800000,3357.569,3358.048,3357.065,3357.195,0.2434 +1755101100000,3357.175,3358.035,3356.948,3357.565,0.2006 +1755101400000,3357.698,3359.379,3357.685,3359.009,0.2734 +1755101700000,3358.998,3360.115,3358.635,3359.475,0.2462 +1755102000000,3359.515,3360.125,3358.755,3359.555,0.19 +1755102300000,3359.448,3360.239,3359.135,3359.465,0.1875 +1755102600000,3359.505,3360.755,3359.375,3360.285,0.059 +1755102900000,3360.405,3360.495,3357.765,3357.765,0.0896 +1755103200000,3357.735,3358.605,3356.765,3357.055,0.1527 +1755103500000,3357.085,3359.115,3357.085,3358.805,0.0854 +1755103800000,3358.835,3359.585,3358.279,3358.359,0.0588 +1755104100000,3358.389,3358.475,3357.259,3357.719,0.2304 +1755104400000,3357.695,3358.699,3357.669,3357.855,0.2648 +1755104700000,3357.915,3357.925,3356.979,3357.309,0.2234 +1755105000000,3357.309,3358.298,3357.049,3358.235,0.2559 +1755105300000,3358.235,3358.769,3357.648,3357.979,0.1715 +1755105600000,3357.979,3359.198,3357.948,3358.448,0.1556 +1755105900000,3358.348,3358.448,3356.725,3357.448,0.1872 +1755106200000,3357.448,3357.748,3354.785,3354.955,0.2086 +1755106500000,3354.955,3355.548,3353.955,3354.975,0.161 +1755106800000,3354.945,3355.085,3353.045,3354.248,0.1517 +1755107100000,3354.248,3355.098,3354.079,3354.175,0.1029 +1755107400000,3354.265,3354.265,3352.769,3353.585,0.0897 +1755107700000,3353.555,3353.865,3352.565,3353.515,0.0519 +1755108000000,3353.545,3353.595,3351.115,3351.845,0.0784 +1755108300000,3351.795,3354.255,3351.395,3353.815,0.0747 +1755108600000,3353.795,3353.795,3352.745,3352.935,0.047 +1755108900000,3352.965,3353.125,3351.445,3352.005,0.0521 +1755109200000,3351.985,3352.085,3350.695,3350.795,0.0505 +1755109500000,3350.775,3351.155,3349.755,3350.845,0.0889 +1755109800000,3350.795,3351.805,3350.795,3350.945,0.04 +1755110100000,3350.975,3353.225,3350.975,3353.015,0.0548 +1755110400000,3353.045,3353.045,3352.245,3352.395,0.0411 +1755110700000,3352.395,3353.075,3352.395,3352.925,0.044 +1755111000000,3353.005,3354.265,3352.765,3354.225,0.0548 +1755111300000,3354.205,3354.255,3353.515,3353.539,0.079 +1755111600000,3353.539,3354.015,3352.798,3352.798,0.0968 +1755111900000,3352.898,3353.198,3352.405,3352.405,0.0757 +1755112200000,3352.375,3353.765,3352.365,3353.725,0.0816 +1755112500000,3353.755,3354.265,3353.515,3354.175,0.1059 +1755112800000,3354.205,3356.505,3353.915,3356.298,0.0845 +1755113100000,3356.298,3356.725,3355.425,3355.465,0.0566 +1755113400000,3355.435,3355.945,3355.175,3355.245,0.0708 +1755113700000,3355.265,3356.065,3355.185,3355.545,0.0845 +1755114000000,3355.525,3355.915,3354.555,3355.665,0.0551 +1755114300000,3355.685,3356.435,3355.475,3356.275,0.0427 +1755114600000,3356.295,3357.765,3356.165,3357.635,0.146 +1755114900000,3357.635,3358.635,3357.445,3357.665,0.1533 +1755115200000,3357.645,3358.048,3356.225,3356.255,0.0458 +1755115500000,3356.285,3357.385,3356.235,3357.165,0.0243 +1755115800000,3357.135,3357.675,3356.835,3357.415,0.027 +1755116100000,3357.415,3357.465,3356.398,3356.425,0.0311 +1755116400000,3356.415,3356.998,3356.405,3356.405,0.0272 +1755116700000,3356.405,3356.898,3356.405,3356.848,0.0284 +1755117000000,3356.848,3356.848,3355.948,3356.248,0.0172 +1755117300000,3356.248,3356.248,3355.515,3356.055,0.0221 +1755117600000,3356.005,3356.548,3355.985,3356.098,0.0257 +1755117900000,3356.095,3356.245,3355.775,3355.998,0.0153 +1755118200000,3355.998,3356.205,3355.698,3355.848,0.023 +1755118500000,3355.848,3355.948,3355.155,3355.155,0.0329 +1755122400000,3355.898,3358.905,3355.898,3357.075,0.0596 +1755122700000,3357.065,3357.448,3356.648,3357.348,0.0166 +1755123000000,3357.348,3357.748,3356.548,3356.648,0.0218 +1755123300000,3356.535,3357.415,3356.535,3357.395,0.0194 +1755123600000,3357.435,3357.748,3357.115,3357.345,0.0144 +1755123900000,3357.355,3357.425,3356.885,3356.935,0.0113 +1755124200000,3356.975,3357.575,3356.525,3357.195,0.0254 +1755124500000,3357.215,3358.205,3356.915,3357.995,0.0202 +1755124800000,3358.025,3358.175,3357.115,3357.415,0.0161 +1755125100000,3357.395,3357.845,3357.295,3357.775,0.0118 +1755125400000,3357.805,3358.065,3357.185,3357.235,0.0116 +1755125700000,3357.285,3357.625,3357.105,3357.388,0.0198 +1755126000000,3357.298,3360.348,3357.298,3360.248,0.0572 +1755126300000,3360.258,3360.998,3360.098,3360.298,0.0577 +1755126600000,3360.398,3360.675,3359.695,3359.955,0.0152 +1755126900000,3359.975,3360.825,3359.955,3360.435,0.0232 +1755127200000,3360.405,3360.445,3359.595,3360.015,0.0152 +1755127500000,3360.065,3361.165,3360.065,3360.598,0.0314 +1755127800000,3360.698,3361.998,3360.448,3360.848,0.0422 +1755128100000,3360.948,3362.348,3360.855,3362.275,0.0379 +1755128400000,3362.248,3362.915,3361.615,3362.635,0.0428 +1755128700000,3362.605,3363.255,3362.155,3362.535,0.0353 +1755129000000,3362.535,3362.675,3361.365,3362.435,0.0332 +1755129300000,3362.455,3362.645,3362.105,3362.565,0.0223 +1755129600000,3362.565,3365.445,3362.525,3365.265,0.0946 +1755129900000,3365.285,3367.705,3365.225,3367.025,0.09 +1755130200000,3367.005,3368.375,3366.635,3367.775,0.0635 +1755130500000,3367.805,3369.855,3367.805,3369.095,0.0709 +1755130800000,3369.065,3371.995,3368.185,3371.895,0.0736 +1755131100000,3371.865,3372.895,3371.125,3372.755,0.0726 +1755131400000,3372.735,3374.555,3370.845,3371.525,0.1521 +1755131700000,3371.495,3371.995,3369.348,3371.565,0.1249 +1755132000000,3371.585,3371.625,3370.125,3370.935,0.0487 +1755132300000,3370.965,3371.765,3370.205,3371.165,0.059 +1755132600000,3371.165,3371.845,3369.898,3370.548,0.0683 +1755132900000,3370.548,3371.805,3368.915,3369.295,0.0941 +1755133200000,3369.295,3370.648,3367.995,3368.048,0.2464 +1755133500000,3368.048,3369.625,3367.075,3369.225,0.088 +1755133800000,3369.245,3369.865,3367.865,3368.795,0.0897 +1755134100000,3368.845,3369.905,3367.335,3369.275,0.1001 +1755134400000,3369.215,3370.165,3365.498,3365.998,0.1267 +1755134700000,3365.998,3366.498,3365.148,3365.995,0.0852 +1755135000000,3366.148,3367.748,3365.245,3365.375,0.0951 +1755135300000,3365.395,3365.948,3364.948,3365.948,0.0849 +1755135600000,3365.748,3366.948,3365.348,3366.698,0.0849 +1755135900000,3366.615,3368.898,3366.398,3368.615,0.0934 +1755136200000,3368.555,3370.448,3367.365,3368.405,0.088 +1755136500000,3368.445,3368.605,3366.205,3367.198,0.096 +1755136800000,3367.198,3368.248,3367.098,3367.345,0.0935 +1755137100000,3367.498,3368.105,3365.525,3368.105,0.0861 +1755137400000,3368.075,3369.098,3367.345,3368.405,0.063 +1755137700000,3368.435,3368.655,3367.055,3367.248,0.0565 +1755138000000,3367.148,3367.575,3366.148,3367.095,0.08 +1755138300000,3367.155,3367.498,3364.925,3365.108,0.2499 +1755138600000,3364.945,3366.025,3364.135,3364.848,0.1178 +1755138900000,3364.848,3367.715,3364.848,3367.425,0.08 +1755139200000,3367.425,3368.248,3367.155,3367.548,0.0498 +1755139500000,3367.595,3367.695,3365.525,3365.748,0.0733 +1755139800000,3365.748,3365.848,3364.355,3364.405,0.0837 +1755140100000,3364.365,3364.898,3362.475,3362.575,0.1286 +1755140400000,3362.465,3363.875,3360.498,3360.798,0.1945 +1755140700000,3360.798,3360.898,3358.985,3359.105,0.2671 +1755141000000,3359.075,3360.525,3358.485,3359.748,0.137 +1755141300000,3359.665,3359.748,3357.135,3357.505,0.1268 +1755141600000,3357.235,3359.415,3356.865,3358.548,0.1814 +1755141900000,3358.548,3358.548,3357.115,3357.198,0.1716 +1755142200000,3357.198,3357.548,3355.795,3356.215,0.1653 +1755142500000,3356.198,3356.698,3355.265,3355.898,0.1164 +1755142800000,3355.798,3358.335,3355.698,3357.148,0.1527 +1755143100000,3357.148,3358.248,3356.305,3357.698,0.1303 +1755143400000,3357.798,3358.548,3357.545,3357.598,0.1052 +1755143700000,3357.698,3360.325,3357.548,3360.325,0.1483 +1755144000000,3360.325,3361.055,3359.405,3360.035,0.089 +1755144300000,3359.975,3360.175,3359.195,3359.965,0.0471 +1755144600000,3359.965,3360.485,3359.635,3360.265,0.0328 +1755144900000,3360.215,3360.985,3359.615,3359.975,0.0397 +1755145200000,3359.975,3360.665,3359.975,3360.075,0.0359 +1755145500000,3360.095,3360.935,3359.715,3360.835,0.0426 +1755145800000,3360.865,3361.355,3358.355,3358.865,0.0975 +1755146100000,3358.848,3361.025,3358.715,3360.805,0.0776 +1755146400000,3360.775,3361.625,3360.365,3360.615,0.0585 +1755146700000,3360.655,3361.515,3360.295,3360.575,0.0374 +1755147000000,3360.605,3361.165,3360.535,3360.965,0.0407 +1755147300000,3361.025,3361.298,3360.075,3360.235,0.0533 +1755147600000,3360.215,3360.655,3359.105,3360.285,0.0568 +1755147900000,3360.265,3361.295,3359.855,3360.605,0.0474 +1755148200000,3360.595,3361.285,3360.105,3361.065,0.0382 +1755148500000,3361.025,3361.655,3360.855,3361.065,0.0404 +1755148800000,3361.065,3361.155,3358.475,3358.795,0.0523 +1755149100000,3358.795,3359.725,3358.475,3359.045,0.0811 +1755149400000,3359.025,3359.145,3356.025,3357.515,0.1888 +1755149700000,3357.405,3358.435,3357.365,3358.325,0.0733 +1755150000000,3358.325,3359.085,3357.698,3358.875,0.0671 +1755150300000,3358.875,3359.575,3358.435,3358.725,0.0578 +1755150600000,3358.755,3359.355,3358.015,3358.845,0.0435 +1755150900000,3358.855,3359.545,3358.235,3358.695,0.0634 +1755151200000,3358.625,3358.625,3356.105,3356.548,0.1112 +1755151500000,3356.648,3359.499,3355.689,3359.399,0.2394 +1755151800000,3359.409,3360.995,3358.689,3359.109,0.1937 +1755152100000,3359.039,3359.155,3357.559,3358.625,0.1524 +1755152400000,3358.605,3358.605,3356.255,3357.848,0.1016 +1755152700000,3357.848,3358.905,3357.648,3358.775,0.117 +1755153000000,3358.775,3359.848,3357.248,3358.955,0.1175 +1755153300000,3358.999,3359.385,3358.005,3358.545,0.1332 +1755153600000,3358.525,3359.065,3357.115,3358.465,0.1701 +1755153900000,3358.445,3359.159,3357.725,3358.115,0.1343 +1755154200000,3358.085,3360.505,3357.875,3360.175,0.0642 +1755154500000,3360.205,3362.235,3360.125,3361.885,0.1504 +1755154800000,3361.825,3366.248,3361.309,3365.465,0.2499 +1755155100000,3365.485,3365.625,3362.285,3364.285,0.1975 +1755155400000,3364.315,3365.055,3361.995,3362.465,0.1704 +1755155700000,3362.395,3364.898,3361.149,3362.848,0.2648 +1755156000000,3362.769,3363.748,3361.425,3363.548,0.1931 +1755156300000,3363.548,3363.769,3362.035,3362.398,0.1402 +1755156600000,3362.345,3362.435,3358.248,3358.615,0.2135 +1755156900000,3358.595,3358.898,3355.525,3356.848,0.3015 +1755157200000,3356.848,3357.165,3352.049,3352.148,0.2674 +1755157500000,3352.129,3352.348,3349.445,3350.398,0.2384 +1755157800000,3350.398,3351.248,3346.248,3348.648,0.2977 +1755158100000,3348.648,3348.949,3343.365,3345.875,0.2355 +1755158400000,3345.835,3345.975,3341.278,3344.905,0.3801 +1755158700000,3344.905,3347.365,3342.865,3344.455,0.4793 +1755159000000,3344.385,3347.105,3343.798,3344.405,0.2696 +1755159300000,3344.349,3345.748,3341.585,3345.685,0.2512 +1755159600000,3345.748,3347.905,3344.915,3347.575,0.158 +1755159900000,3347.525,3349.675,3347.335,3349.635,0.1234 +1755160200000,3349.565,3350.215,3347.865,3348.865,0.1062 +1755160500000,3348.865,3349.245,3344.445,3345.875,0.1775 +1755160800000,3345.625,3346.725,3344.225,3346.195,0.1233 +1755161100000,3346.165,3346.885,3345.825,3346.375,0.0786 +1755161400000,3346.355,3348.085,3345.808,3346.705,0.1323 +1755161700000,3346.685,3347.955,3345.819,3345.925,0.1951 +1755162000000,3345.948,3349.345,3344.885,3349.105,0.1321 +1755162300000,3349.125,3353.239,3348.945,3352.698,0.133 +1755162600000,3352.305,3355.155,3350.955,3354.745,0.1927 +1755162900000,3354.665,3358.035,3354.475,3357.485,0.154 +1755163200000,3357.485,3357.985,3355.175,3356.935,0.1271 +1755163500000,3356.975,3358.998,3355.825,3356.075,0.1307 +1755163800000,3356.165,3357.935,3356.035,3356.625,0.0798 +1755164100000,3356.655,3356.915,3355.665,3356.095,0.0731 +1755164400000,3356.125,3356.595,3354.348,3354.735,0.0914 +1755164700000,3354.735,3355.145,3353.715,3355.125,0.0639 +1755165000000,3355.155,3358.075,3354.905,3358.015,0.1031 +1755165300000,3357.995,3357.995,3355.785,3356.365,0.0622 +1755165600000,3356.385,3357.145,3355.315,3355.825,0.0622 +1755165900000,3355.805,3355.995,3355.125,3355.485,0.0339 +1755166200000,3355.455,3358.615,3355.395,3358.095,0.0572 +1755166500000,3358.098,3358.098,3356.165,3357.315,0.0497 +1755166800000,3357.505,3357.505,3355.975,3357.098,0.1016 +1755167100000,3357.115,3358.698,3357.115,3357.319,0.171 +1755167400000,3357.309,3358.948,3357.275,3358.125,0.0718 +1755167700000,3358.198,3358.505,3356.915,3357.285,0.0488 +1755168000000,3357.285,3357.285,3353.279,3353.898,0.1183 +1755168300000,3354.215,3354.299,3351.955,3352.685,0.1181 +1755168600000,3352.705,3354.395,3352.705,3353.575,0.0481 +1755168900000,3353.545,3354.998,3353.255,3354.765,0.0593 +1755169200000,3354.895,3356.925,3354.815,3356.548,0.1165 +1755169500000,3356.479,3356.548,3354.445,3354.555,0.0602 +1755169800000,3355.285,3355.545,3353.115,3354.225,0.0911 +1755170100000,3354.255,3355.195,3352.385,3352.715,0.0853 +1755170400000,3352.675,3355.305,3352.355,3354.905,0.0743 +1755170700000,3354.905,3355.415,3354.695,3355.055,0.0625 +1755171000000,3355.095,3355.735,3353.975,3355.075,0.0429 +1755171300000,3355.145,3356.705,3354.535,3354.815,0.0409 +1755171600000,3354.785,3354.785,3353.035,3353.925,0.0462 +1755171900000,3353.945,3355.045,3353.645,3354.465,0.0353 +1755172200000,3354.549,3355.548,3354.165,3355.395,0.0444 +1755172500000,3355.305,3355.648,3354.695,3355.275,0.0887 +1755172800000,3355.295,3357.098,3354.645,3355.685,0.0906 +1755173100000,3355.585,3358.248,3355.535,3356.998,0.0873 +1755173400000,3356.998,3357.998,3355.148,3355.185,0.1419 +1755173700000,3355.165,3355.165,3352.565,3353.465,0.1269 +1755174000000,3353.469,3355.848,3353.469,3354.498,0.1737 +1755174300000,3354.538,3355.498,3352.198,3352.198,0.0783 +1755174600000,3352.198,3352.198,3340.74,3347.795,0.3663 +1755174900000,3347.805,3351.598,3347.148,3350.048,0.3439 +1755175200000,3350.048,3353.398,3347.079,3352.698,0.478 +1755175500000,3352.698,3356.295,3351.645,3351.655,0.2717 +1755175800000,3351.515,3353.775,3349.995,3350.585,0.2913 +1755176100000,3350.555,3351.598,3348.885,3350.358,0.3364 +1755176400000,3350.358,3354.435,3348.745,3353.865,0.3195 +1755176700000,3353.915,3355.795,3352.705,3355.355,0.2331 +1755177000000,3355.355,3355.565,3352.555,3352.795,0.2272 +1755177300000,3352.755,3355.885,3351.058,3352.825,0.23 +1755177600000,3352.775,3352.775,3345.855,3345.905,0.672 +1755177900000,3345.875,3347.648,3344.655,3345.098,0.4424 +1755178200000,3345.098,3348.898,3344.179,3345.998,0.4587 +1755178500000,3345.998,3348.865,3345.179,3348.198,0.5184 +1755178800000,3348.198,3349.148,3346.085,3348.045,0.2919 +1755179100000,3348.015,3348.729,3344.395,3346.395,0.4674 +1755179400000,3346.355,3347.505,3344.675,3347.305,0.7108 +1755179700000,3347.165,3347.585,3343.485,3343.905,0.4566 +1755180000000,3343.895,3345.855,3341.485,3344.948,0.3218 +1755180300000,3344.879,3345.098,3334.898,3336.285,0.7583 +1755180600000,3336.325,3339.365,3333.948,3338.175,0.7175 +1755180900000,3338.195,3344.348,3336.998,3343.945,0.4057 +1755181200000,3343.985,3345.805,3341.895,3344.925,0.3268 +1755181500000,3344.815,3345.705,3342.895,3344.685,0.2569 +1755181800000,3344.685,3346.505,3343.595,3344.475,0.1934 +1755182100000,3344.475,3345.445,3341.525,3343.145,0.3482 +1755182400000,3343.165,3343.715,3340.255,3340.555,0.2288 +1755182700000,3340.505,3342.065,3338.939,3340.055,0.1919 +1755183000000,3340.035,3342.235,3339.355,3341.048,0.1606 +1755183300000,3341.048,3341.598,3339.429,3340.448,0.3952 +1755183600000,3340.448,3341.598,3336.415,3337.048,0.3085 +1755183900000,3337.048,3338.655,3335.075,3336.795,0.4114 +1755184200000,3336.755,3337.749,3336.045,3336.698,0.3705 +1755184500000,3336.695,3339.498,3336.465,3339.048,0.2689 +1755184800000,3339.048,3339.085,3335.915,3336.405,0.1711 +1755185100000,3336.465,3340.485,3336.329,3339.259,0.2422 +1755185400000,3339.259,3340.459,3337.755,3340.315,0.2495 +1755185700000,3340.285,3341.865,3339.549,3340.219,0.2075 +1755186000000,3340.219,3342.415,3339.385,3340.385,0.2043 +1755186300000,3340.415,3342.075,3339.515,3341.605,0.0992 +1755186600000,3341.585,3342.685,3340.905,3341.775,0.1025 +1755186900000,3341.775,3341.855,3340.485,3341.598,0.0823 +1755187200000,3341.545,3341.905,3339.315,3340.565,0.1121 +1755187500000,3340.575,3340.575,3336.855,3337.175,0.1239 +1755187800000,3337.155,3337.535,3333.018,3334.085,0.2648 +1755188100000,3334.045,3334.735,3329.645,3333.285,0.5818 +1755188400000,3333.335,3333.385,3329.948,3332.698,0.3155 +1755188700000,3332.798,3333.235,3331.049,3331.865,0.3533 +1755189000000,3331.865,3333.115,3330.475,3332.985,0.2199 +1755189300000,3332.995,3335.148,3332.995,3333.309,0.2358 +1755189600000,3333.379,3334.655,3332.309,3333.935,0.277 +1755189900000,3333.955,3334.165,3332.955,3332.985,0.0616 +1755190200000,3332.955,3334.865,3332.685,3334.049,0.1155 +1755190500000,3334.085,3334.519,3333.309,3334.195,0.2243 +1755190800000,3334.145,3334.948,3332.109,3332.485,0.2165 +1755191100000,3332.505,3336.098,3331.648,3335.769,0.2208 +1755191400000,3335.699,3337.095,3335.548,3336.998,0.1841 +1755191700000,3336.945,3337.545,3336.075,3336.298,0.1534 +1755192000000,3336.295,3338.285,3335.965,3337.945,0.0989 +1755192300000,3337.975,3338.315,3336.325,3336.865,0.1202 +1755192600000,3336.895,3337.295,3336.025,3336.345,0.0814 +1755192900000,3336.305,3336.775,3335.875,3336.385,0.0679 +1755193200000,3336.365,3337.295,3335.425,3337.085,0.0629 +1755193500000,3337.105,3337.605,3335.735,3337.555,0.0621 +1755193800000,3337.585,3337.948,3336.835,3337.895,0.0466 +1755194100000,3337.935,3338.109,3337.169,3337.605,0.0943 +1755194400000,3337.665,3338.165,3336.198,3336.309,0.1688 +1755194700000,3336.289,3336.998,3335.948,3336.348,0.1662 +1755195000000,3336.348,3336.998,3336.348,3336.698,0.0957 +1755195300000,3336.698,3337.209,3335.848,3337.209,0.1467 +1755195600000,3337.045,3337.698,3336.498,3336.729,0.1793 +1755195900000,3336.939,3337.358,3336.629,3336.759,0.2867 +1755196200000,3336.759,3338.095,3336.515,3338.069,0.3028 +1755196500000,3338.035,3338.389,3337.515,3338.219,0.306 +1755196800000,3338.215,3339.195,3338.145,3338.369,0.3437 +1755197100000,3338.379,3338.879,3337.905,3338.665,0.2652 +1755197400000,3338.675,3338.848,3338.349,3338.655,0.1452 +1755197700000,3338.648,3338.748,3337.995,3337.998,0.1481 +1755198000000,3337.998,3340.248,3337.789,3340.248,0.0862 +1755198300000,3340.348,3340.548,3339.505,3339.898,0.1067 +1755198600000,3339.898,3340.848,3339.598,3340.748,0.1145 +1755198900000,3340.748,3340.948,3340.115,3340.225,0.1566 +1755199200000,3340.265,3340.648,3339.395,3339.415,0.1671 +1755199500000,3339.415,3340.565,3339.348,3340.348,0.1012 +1755199800000,3340.348,3340.895,3340.148,3340.155,0.0889 +1755200100000,3340.155,3340.155,3338.915,3339.615,0.0803 +1755200400000,3339.595,3339.905,3339.165,3339.335,0.0385 +1755200700000,3339.398,3339.955,3338.585,3339.005,0.0519 +1755201000000,3338.985,3339.285,3338.075,3338.755,0.0714 +1755201300000,3338.755,3338.755,3337.725,3337.815,0.1256 +1755201600000,3337.809,3338.325,3336.865,3336.905,0.0717 +1755201900000,3336.915,3337.195,3336.135,3336.435,0.0566 +1755202200000,3336.485,3336.985,3334.825,3334.995,0.0513 +1755202500000,3334.985,3335.705,3334.315,3335.645,0.0467 +1755202800000,3335.645,3335.735,3334.935,3335.235,0.0366 +1755203100000,3335.255,3335.655,3335.115,3335.345,0.0383 +1755203400000,3335.285,3335.715,3335.175,3335.325,0.0596 +1755203700000,3335.205,3335.325,3334.645,3334.985,0.0525 +1755204000000,3334.985,3335.795,3334.925,3335.195,0.048 +1755204300000,3335.125,3335.845,3335.035,3335.055,0.0612 +1755204600000,3335.085,3335.495,3334.595,3334.615,0.0271 +1755204900000,3334.565,3335.525,3334.565,3334.905,0.034 +1755208800000,3335.498,3337.445,3335.098,3336.298,0.0621 +1755209100000,3336.325,3336.735,3335.705,3336.315,0.0176 +1755209400000,3336.335,3336.605,3335.065,3335.255,0.0205 +1755209700000,3335.215,3335.315,3333.645,3333.645,0.0313 +1755210000000,3333.665,3334.195,3332.385,3333.855,0.0292 +1755210300000,3333.855,3334.985,3333.745,3333.915,0.0211 +1755210600000,3333.915,3334.545,3333.295,3333.625,0.0246 +1755210900000,3333.645,3334.705,3332.985,3334.685,0.026 +1755211200000,3334.645,3334.685,3333.665,3333.855,0.0195 +1755211500000,3333.815,3333.815,3332.315,3332.965,0.0329 +1755211800000,3332.915,3333.765,3332.495,3332.825,0.0263 +1755212100000,3332.795,3333.185,3332.455,3332.948,0.0227 +1755212400000,3332.855,3333.148,3332.445,3332.648,0.0359 +1755212700000,3332.748,3333.448,3331.945,3332.875,0.0832 +1755213000000,3332.805,3333.755,3332.655,3333.435,0.0223 +1755213300000,3333.485,3333.705,3333.215,3333.465,0.016 +1755213600000,3333.405,3334.255,3333.405,3333.975,0.0297 +1755213900000,3333.998,3334.265,3333.395,3334.235,0.0167 +1755214200000,3334.205,3334.935,3334.065,3334.135,0.0224 +1755214500000,3334.165,3335.555,3333.725,3335.555,0.0247 +1755214800000,3335.595,3336.255,3335.398,3336.125,0.02 +1755215100000,3336.105,3336.225,3335.485,3335.965,0.0207 +1755215400000,3336.005,3336.345,3334.648,3334.785,0.0528 +1755215700000,3334.835,3335.285,3334.398,3335.248,0.1148 +1755216000000,3335.245,3335.665,3332.155,3332.648,0.141 +1755216300000,3332.785,3335.385,3332.395,3335.065,0.0614 +1755216600000,3335.105,3335.105,3332.755,3333.005,0.0407 +1755216900000,3332.965,3335.275,3332.955,3333.825,0.0465 +1755217200000,3333.905,3335.205,3333.165,3334.775,0.0552 +1755217500000,3334.748,3335.945,3334.748,3335.655,0.0427 +1755217800000,3335.685,3336.475,3335.148,3335.165,0.0282 +1755218100000,3335.148,3335.998,3334.498,3335.998,0.0272 +1755218400000,3335.998,3336.545,3335.355,3336.298,0.0499 +1755218700000,3336.315,3336.915,3335.465,3336.798,0.0573 +1755219000000,3336.898,3338.495,3336.395,3338.045,0.1082 +1755219300000,3338.075,3338.498,3336.505,3336.785,0.1587 +1755219600000,3336.805,3337.415,3335.145,3337.225,0.1024 +1755219900000,3337.265,3337.265,3335.025,3336.005,0.0813 +1755220200000,3335.895,3336.605,3335.475,3336.365,0.0602 +1755220500000,3336.385,3336.915,3334.255,3334.315,0.0738 +1755220800000,3334.225,3335.165,3333.115,3335.165,0.0814 +1755221100000,3335.265,3336.555,3334.048,3336.405,0.1153 +1755221400000,3336.385,3337.098,3335.075,3336.815,0.1717 +1755221700000,3336.785,3338.648,3336.715,3338.445,0.0841 +1755222000000,3338.498,3338.805,3337.495,3338.345,0.0764 +1755222300000,3338.395,3339.035,3337.535,3338.815,0.0956 +1755222600000,3338.765,3340.115,3338.735,3339.195,0.0588 +1755222900000,3339.135,3340.055,3338.855,3339.435,0.0518 +1755223200000,3339.395,3339.895,3339.085,3339.635,0.0367 +1755223500000,3339.595,3339.655,3338.065,3338.205,0.0527 +1755223800000,3338.265,3339.035,3338.185,3338.385,0.0473 +1755224100000,3338.385,3339.005,3337.175,3337.975,0.0566 +1755224400000,3338.048,3338.048,3337.185,3337.355,0.0428 +1755224700000,3337.385,3337.798,3336.465,3337.798,0.0643 +1755225000000,3337.805,3339.755,3337.215,3339.095,0.0828 +1755225300000,3339.055,3339.645,3338.725,3339.605,0.0611 +1755225600000,3339.595,3339.945,3338.165,3339.095,0.0476 +1755225900000,3339.125,3339.755,3338.848,3339.565,0.0684 +1755226200000,3339.548,3340.148,3339.295,3339.495,0.0505 +1755226500000,3339.475,3340.698,3339.335,3340.275,0.0487 +1755226800000,3340.295,3340.855,3339.898,3340.375,0.0468 +1755227100000,3340.398,3340.815,3340.205,3340.398,0.0377 +1755227400000,3340.375,3340.995,3340.295,3340.905,0.0339 +1755227700000,3340.885,3340.985,3339.935,3340.595,0.0514 +1755228000000,3340.565,3340.805,3340.248,3340.555,0.0285 +1755228300000,3340.525,3340.748,3340.235,3340.648,0.029 +1755228600000,3340.648,3344.048,3340.648,3343.498,0.1029 +1755228900000,3343.498,3343.798,3343.098,3343.165,0.0693 +1755229200000,3343.165,3343.375,3341.865,3342.055,0.0554 +1755229500000,3342.085,3344.255,3342.085,3344.255,0.0412 +1755229800000,3344.165,3344.665,3343.375,3343.545,0.0369 +1755230100000,3343.435,3343.655,3342.955,3343.195,0.0243 +1755230400000,3343.165,3344.585,3343.085,3344.135,0.0305 +1755230700000,3344.135,3345.105,3343.785,3344.265,0.07 +1755231000000,3344.245,3345.335,3344.165,3345.085,0.0682 +1755231300000,3345.115,3345.435,3344.745,3344.835,0.0333 +1755231600000,3344.885,3345.325,3344.595,3345.025,0.0535 +1755231900000,3345.095,3346.055,3344.635,3345.545,0.0798 +1755232200000,3345.545,3346.508,3345.208,3345.208,0.0729 +1755232500000,3345.215,3345.378,3343.785,3344.045,0.0865 +1755232800000,3344.065,3344.995,3343.248,3344.955,0.0683 +1755233100000,3344.975,3345.275,3344.605,3345.025,0.049 +1755233400000,3345.065,3345.095,3343.855,3344.185,0.0948 +1755233700000,3344.185,3345.375,3344.025,3345.265,0.034 +1755234000000,3345.265,3347.998,3344.965,3347.925,0.0762 +1755234300000,3347.875,3348.595,3346.185,3346.635,0.0665 +1755234600000,3346.595,3346.895,3345.715,3345.888,0.0407 +1755234900000,3345.655,3345.888,3343.855,3344.308,0.1256 +1755235200000,3344.308,3344.325,3342.815,3343.615,0.0884 +1755235500000,3343.625,3344.215,3343.095,3343.175,0.0336 +1755235800000,3343.145,3343.948,3341.748,3343.248,0.0944 +1755236100000,3343.355,3344.948,3343.085,3344.595,0.0649 +1755236400000,3344.575,3346.748,3344.495,3346.748,0.0472 +1755236700000,3346.715,3347.248,3344.575,3344.738,0.0882 +1755237000000,3344.738,3344.835,3343.655,3344.795,0.1046 +1755237300000,3344.835,3344.835,3343.135,3343.655,0.0664 +1755237600000,3343.635,3343.735,3341.905,3342.815,0.0689 +1755237900000,3342.815,3342.815,3341.398,3341.755,0.1951 +1755238200000,3341.685,3342.335,3341.148,3341.855,0.2644 +1755238500000,3341.835,3343.685,3340.855,3342.975,0.0681 +1755238800000,3342.945,3343.955,3341.035,3341.595,0.0728 +1755239100000,3341.495,3343.065,3340.795,3341.335,0.0462 +1755239400000,3341.355,3342.345,3340.775,3341.695,0.0523 +1755239700000,3341.725,3343.415,3341.615,3343.015,0.0566 +1755240000000,3343.035,3343.855,3341.365,3341.765,0.0379 +1755240300000,3341.745,3343.395,3341.295,3343.125,0.0386 +1755240600000,3343.115,3343.205,3341.405,3341.805,0.0447 +1755240900000,3341.785,3341.845,3340.045,3340.255,0.0517 +1755241200000,3340.225,3341.825,3340.225,3341.648,0.0509 +1755241500000,3341.665,3342.685,3339.925,3340.955,0.0591 +1755241800000,3340.955,3341.975,3340.725,3341.975,0.0509 +1755242100000,3341.895,3344.095,3341.635,3344.095,0.0531 +1755242400000,3344.135,3345.295,3344.135,3345.125,0.0822 +1755242700000,3345.075,3345.665,3344.165,3344.575,0.0611 +1755243000000,3344.545,3345.055,3342.605,3342.675,0.0881 +1755243300000,3342.695,3342.695,3340.425,3340.445,0.0958 +1755243600000,3340.285,3343.948,3340.115,3343.148,0.112 +1755243900000,3343.148,3344.585,3342.455,3343.605,0.0875 +1755244200000,3343.525,3345.298,3343.405,3344.998,0.0599 +1755244500000,3344.985,3346.455,3344.865,3346.105,0.0897 +1755244800000,3346.075,3348.148,3345.795,3346.198,0.1205 +1755245100000,3346.195,3346.345,3343.615,3344.265,0.0625 +1755245400000,3344.265,3344.265,3341.348,3341.355,0.1305 +1755245700000,3341.405,3341.625,3340.065,3340.648,0.129 +1755246000000,3340.555,3342.098,3339.998,3340.498,0.1065 +1755246300000,3340.498,3341.848,3338.695,3339.305,0.11 +1755246600000,3339.285,3340.805,3338.625,3340.615,0.0585 +1755246900000,3340.669,3341.195,3338.748,3339.385,0.0471 +1755247200000,3339.345,3339.898,3338.155,3339.148,0.0563 +1755247500000,3339.105,3342.498,3338.848,3342.165,0.0674 +1755247800000,3342.135,3342.665,3340.565,3340.795,0.0727 +1755248100000,3340.775,3341.805,3340.115,3341.125,0.1061 +1755248400000,3341.105,3342.235,3340.545,3341.615,0.0656 +1755248700000,3341.615,3341.915,3338.325,3339.055,0.0871 +1755249000000,3339.055,3341.305,3338.475,3339.355,0.1467 +1755249300000,3339.335,3342.045,3338.535,3341.965,0.0665 +1755249600000,3341.935,3344.798,3341.495,3344.398,0.0938 +1755249900000,3344.395,3344.395,3342.298,3344.165,0.0919 +1755250200000,3344.135,3344.705,3342.975,3343.265,0.0992 +1755250500000,3343.295,3343.945,3341.115,3341.605,0.0842 +1755250800000,3341.505,3341.935,3340.355,3341.635,0.0474 +1755251100000,3341.615,3342.775,3341.195,3341.255,0.0512 +1755251400000,3341.275,3342.575,3340.825,3342.345,0.0383 +1755251700000,3342.295,3342.975,3341.815,3342.548,0.0696 +1755252000000,3342.505,3342.548,3340.498,3341.435,0.0618 +1755252300000,3341.455,3341.725,3339.048,3339.825,0.1277 +1755252600000,3339.835,3340.998,3339.135,3339.798,0.098 +1755252900000,3339.798,3341.005,3338.785,3339.875,0.0946 +1755253200000,3339.875,3340.375,3339.165,3339.798,0.041 +1755253500000,3339.755,3339.898,3337.155,3337.935,0.0927 +1755253800000,3337.915,3339.268,3337.325,3339.205,0.0537 +1755254100000,3339.215,3339.375,3337.135,3337.495,0.0572 +1755254400000,3337.535,3338.905,3336.735,3337.985,0.0479 +1755254700000,3337.945,3340.175,3337.685,3340.135,0.0606 +1755255000000,3340.165,3340.345,3337.455,3337.505,0.0796 +1755255300000,3337.555,3337.965,3336.005,3337.548,0.0848 +1755255600000,3337.548,3339.745,3336.898,3339.745,0.0791 +1755255900000,3339.765,3340.505,3337.698,3337.905,0.0843 +1755256200000,3337.875,3339.498,3337.465,3339.498,0.0787 +1755256500000,3339.425,3339.898,3338.898,3339.125,0.0558 +1755256800000,3339.155,3339.298,3337.498,3338.915,0.0551 +1755257100000,3338.998,3340.115,3338.788,3339.915,0.0481 +1755257400000,3339.898,3342.695,3339.745,3341.945,0.0921 +1755257700000,3341.895,3343.265,3341.115,3343.045,0.0732 +1755258000000,3343.048,3343.755,3342.735,3343.135,0.0756 +1755258300000,3343.155,3343.565,3341.955,3342.155,0.0658 +1755258600000,3342.185,3343.585,3341.825,3343.225,0.0645 +1755258900000,3343.255,3344.048,3342.045,3342.125,0.0875 +1755259200000,3342.105,3342.675,3341.105,3341.225,0.0432 +1755259500000,3341.195,3341.195,3338.605,3338.895,0.126 +1755259800000,3338.895,3340.748,3338.355,3338.725,0.3092 +1755260100000,3338.515,3339.505,3337.115,3337.365,0.205 +1755260400000,3337.398,3339.598,3337.265,3337.988,0.266 +1755260700000,3338.025,3338.815,3336.228,3336.378,0.1264 +1755261000000,3336.378,3339.545,3333.348,3338.735,0.2067 +1755261300000,3338.798,3341.548,3336.865,3340.985,0.1901 +1755261600000,3341.015,3343.498,3340.825,3342.725,0.2585 +1755261900000,3342.745,3343.785,3340.895,3342.125,0.1868 +1755262200000,3342.155,3342.755,3340.175,3340.175,0.2018 +1755262500000,3340.195,3343.405,3340.175,3342.485,0.1619 +1755262800000,3342.505,3345.805,3340.975,3341.645,0.4532 +1755263100000,3341.645,3343.265,3340.665,3341.185,0.4512 +1755263400000,3341.165,3342.045,3340.295,3341.095,0.0951 +1755263700000,3341.095,3341.475,3336.225,3337.125,0.2917 +1755264000000,3337.125,3341.498,3336.965,3338.398,0.612 +1755264300000,3338.375,3338.898,3336.198,3338.175,0.5155 +1755264600000,3338.175,3340.075,3335.445,3336.285,0.5368 +1755264900000,3336.295,3338.675,3335.565,3336.215,0.5575 +1755265200000,3336.135,3336.645,3334.695,3336.148,0.2332 +1755265500000,3336.145,3336.165,3333.655,3335.325,0.3688 +1755265800000,3335.395,3335.525,3332.705,3333.705,0.2193 +1755266100000,3333.695,3337.098,3333.515,3334.818,0.1617 +1755266400000,3334.685,3337.815,3334.425,3337.315,0.1202 +1755266700000,3337.315,3340.815,3337.245,3337.955,0.1909 +1755267000000,3337.955,3339.905,3337.585,3338.645,0.1532 +1755267300000,3338.685,3342.498,3338.165,3341.498,0.1619 +1755267600000,3341.475,3342.498,3340.435,3340.775,0.1787 +1755267900000,3340.875,3341.315,3338.295,3338.295,0.1394 +1755268200000,3338.355,3341.435,3338.285,3340.525,0.1247 +1755268500000,3340.565,3342.445,3340.395,3341.698,0.0935 +1755268800000,3341.735,3343.135,3341.375,3341.875,0.1224 +1755269100000,3341.915,3342.175,3340.315,3341.685,0.0895 +1755269400000,3341.725,3343.435,3340.865,3342.015,0.0973 +1755269700000,3341.955,3342.745,3341.405,3341.598,0.08 +1755270000000,3341.555,3343.965,3341.555,3343.615,0.1103 +1755270300000,3343.615,3344.465,3341.765,3343.165,0.1023 +1755270600000,3343.205,3343.405,3341.915,3342.275,0.0862 +1755270900000,3342.305,3343.598,3341.695,3343.405,0.0696 +1755271200000,3343.425,3343.698,3341.965,3343.275,0.0919 +1755271500000,3343.265,3343.885,3342.575,3343.155,0.0684 +1755271800000,3343.125,3344.955,3343.045,3343.505,0.0822 +1755272100000,3343.535,3344.785,3342.835,3343.575,0.0966 +1755272400000,3343.548,3343.705,3341.905,3342.395,0.0949 +1755272700000,3342.365,3343.585,3341.198,3342.698,0.0906 +1755273000000,3342.698,3343.085,3341.515,3342.048,0.0995 +1755273300000,3342.048,3342.448,3341.535,3342.148,0.1194 +1755273600000,3342.148,3342.248,3340.655,3341.098,0.1756 +1755273900000,3340.998,3341.285,3339.525,3340.775,0.0877 +1755274200000,3340.795,3341.055,3339.535,3339.595,0.1518 +1755274500000,3339.645,3340.145,3338.245,3338.705,0.1073 +1755274800000,3338.598,3338.598,3336.915,3337.385,0.2314 +1755275100000,3337.348,3338.875,3336.948,3338.548,0.2213 +1755275400000,3338.548,3338.798,3337.498,3337.848,0.1236 +1755275700000,3338.048,3339.248,3337.325,3339.055,0.1201 +1755276000000,3339.148,3339.298,3338.225,3338.298,0.1016 +1755276300000,3338.315,3338.398,3336.998,3337.198,0.0856 +1755276600000,3337.298,3337.398,3335.575,3336.448,0.1511 +1755276900000,3336.465,3337.998,3336.035,3337.998,0.1474 +1755277200000,3337.998,3338.798,3336.615,3336.765,0.0934 +1755277500000,3336.775,3336.795,3334.835,3334.885,0.115 +1755277800000,3334.865,3335.755,3334.855,3335.585,0.084 +1755278100000,3335.555,3336.998,3335.535,3336.115,0.0817 +1755278400000,3336.055,3337.245,3335.725,3336.805,0.0557 +1755278700000,3336.735,3337.295,3335.925,3336.255,0.0683 +1755279000000,3336.415,3336.635,3335.335,3335.855,0.0573 +1755279300000,3335.885,3336.865,3335.725,3336.645,0.0491 +1755279600000,3336.685,3337.155,3336.355,3336.565,0.0433 +1755279900000,3336.565,3336.565,3335.695,3336.005,0.0545 +1755280200000,3335.935,3336.285,3335.248,3335.645,0.1317 +1755280500000,3335.625,3336.395,3335.395,3335.875,0.0449 +1755280800000,3335.895,3336.245,3334.605,3335.365,0.0661 +1755281100000,3335.365,3335.815,3334.645,3335.215,0.0692 +1755281400000,3335.265,3336.315,3335.055,3336.105,0.0512 +1755281700000,3336.125,3336.845,3336.065,3336.355,0.0418 +1755282000000,3336.395,3338.075,3336.055,3337.995,0.0441 +1755282300000,3338.005,3338.125,3336.855,3336.965,0.0468 +1755282600000,3336.945,3337.455,3336.785,3336.975,0.0344 +1755282900000,3336.945,3337.065,3336.565,3336.725,0.0259 +1755283200000,3336.705,3336.975,3336.425,3336.595,0.0241 +1755283500000,3336.565,3336.565,3335.465,3335.995,0.0428 +1755283800000,3336.015,3336.285,3335.675,3335.735,0.0326 +1755284100000,3335.705,3336.525,3335.425,3335.835,0.0492 +1755284400000,3335.815,3335.835,3334.575,3335.305,0.0978 +1755284700000,3335.325,3335.698,3334.225,3335.698,0.0753 +1755285000000,3335.698,3336.205,3335.055,3335.175,0.0598 +1755285300000,3335.205,3335.919,3335.065,3335.409,0.063 +1755285600000,3335.355,3335.945,3335.095,3335.895,0.0514 +1755285900000,3335.948,3337.298,3335.445,3337.148,0.0976 +1755286200000,3337.105,3337.848,3336.748,3337.505,0.1157 +1755286500000,3337.475,3338.115,3337.285,3337.398,0.13 +1755286800000,3337.345,3337.598,3336.679,3336.848,0.0413 +1755287100000,3336.848,3337.348,3336.375,3337.048,0.0538 +1755287400000,3336.975,3338.375,3336.955,3338.348,0.0658 +1755287700000,3338.355,3339.479,3338.065,3338.948,0.1576 +1755288000000,3338.948,3339.348,3338.248,3339.098,0.055 +1755288300000,3339.065,3339.298,3337.905,3338.448,0.0424 +1755288600000,3338.448,3338.598,3337.965,3337.998,0.0248 +1755288900000,3337.898,3338.098,3337.285,3337.498,0.0289 +1755289200000,3337.498,3337.948,3337.048,3337.148,0.0309 +1755289500000,3337.148,3337.148,3336.095,3336.765,0.0373 +1755289800000,3336.748,3337.275,3336.565,3336.595,0.039 +1755290100000,3336.615,3337.098,3336.615,3336.848,0.013 +1755290400000,3336.848,3337.048,3335.998,3336.098,0.066 +1755290700000,3336.098,3336.698,3335.698,3335.748,0.0396 +1755291000000,3335.648,3336.548,3335.455,3335.898,0.0555 +1755291300000,3335.798,3336.298,3334.645,3334.645,0.0524 +1755468000000,3336.015,3338.848,3332.298,3334.435,0.1251 +1755468300000,3334.405,3335.145,3332.805,3333.398,0.0669 +1755468600000,3333.398,3334.398,3332.798,3333.198,0.0539 +1755468900000,3333.055,3334.455,3332.855,3333.548,0.0368 +1755469200000,3333.565,3334.935,3333.555,3334.895,0.0188 +1755469500000,3334.875,3335.155,3334.248,3334.855,0.0229 +1755469800000,3334.725,3334.725,3333.795,3334.325,0.015 +1755470100000,3334.305,3334.648,3333.835,3334.348,0.0149 +1755470400000,3334.348,3334.998,3334.185,3334.548,0.0184 +1755470700000,3334.475,3334.948,3334.198,3334.198,0.0093 +1755471000000,3334.215,3334.215,3333.755,3334.025,0.0109 +1755471300000,3333.998,3334.498,3333.998,3333.998,0.0128 +1755471600000,3333.915,3334.198,3332.448,3332.648,0.069 +1755471900000,3332.648,3333.348,3332.028,3332.798,0.0487 +1755472200000,3332.798,3333.165,3329.915,3330.115,0.0647 +1755472500000,3330.315,3330.635,3323.655,3324.565,0.1475 +1755472800000,3324.545,3326.235,3323.335,3325.355,0.0728 +1755473100000,3325.375,3329.365,3325.195,3328.825,0.0451 +1755473400000,3328.898,3329.298,3327.665,3328.205,0.043 +1755473700000,3328.298,3328.725,3327.635,3328.125,0.0264 +1755474000000,3328.335,3328.535,3327.925,3327.995,0.0159 +1755474300000,3327.985,3327.985,3326.635,3327.425,0.0397 +1755474600000,3327.475,3328.255,3326.225,3327.698,0.0446 +1755474900000,3327.685,3327.805,3325.525,3326.895,0.0446 +1755475200000,3326.945,3329.035,3326.625,3328.545,0.0721 +1755475500000,3328.585,3331.755,3328.205,3331.535,0.0765 +1755475800000,3331.535,3334.875,3331.495,3334.655,0.0869 +1755476100000,3334.695,3337.375,3333.965,3337.305,0.0921 +1755476400000,3337.335,3342.045,3337.335,3339.345,0.1945 +1755476700000,3339.339,3340.195,3337.225,3340.055,0.1526 +1755477000000,3340.085,3340.615,3338.695,3340.115,0.0953 +1755477300000,3339.895,3341.145,3338.985,3341.055,0.0496 +1755477600000,3340.915,3341.275,3340.365,3340.675,0.052 +1755477900000,3340.655,3342.475,3340.125,3342.175,0.0638 +1755478200000,3342.155,3342.595,3340.275,3340.725,0.0625 +1755478500000,3340.725,3340.895,3340.155,3340.415,0.0502 +1755478800000,3340.375,3343.495,3339.865,3340.425,0.1338 +1755479100000,3340.485,3343.175,3339.755,3342.865,0.1568 +1755479400000,3342.835,3344.005,3341.835,3342.585,0.088 +1755479700000,3342.605,3343.765,3341.405,3342.165,0.1019 +1755480000000,3342.198,3342.455,3340.745,3340.885,0.1019 +1755480300000,3340.885,3341.345,3339.605,3340.285,0.0772 +1755480600000,3340.285,3341.055,3339.425,3340.635,0.0808 +1755480900000,3340.625,3344.205,3340.305,3343.875,0.0886 +1755481200000,3343.865,3345.345,3343.345,3344.075,0.0897 +1755481500000,3344.065,3345.705,3343.495,3345.455,0.0682 +1755481800000,3345.498,3347.245,3345.425,3346.425,0.0905 +1755482100000,3346.505,3346.905,3345.225,3346.705,0.0674 +1755482400000,3346.685,3347.375,3345.815,3345.835,0.0547 +1755482700000,3345.865,3346.485,3344.755,3346.065,0.0578 +1755483000000,3346.045,3346.225,3344.325,3344.335,0.0528 +1755483300000,3344.335,3344.445,3343.185,3343.575,0.0572 +1755483600000,3343.555,3343.975,3342.965,3343.155,0.0387 +1755483900000,3343.075,3343.505,3342.125,3342.448,0.071 +1755484200000,3342.465,3344.075,3342.348,3343.175,0.2008 +1755484500000,3343.145,3344.455,3343.048,3343.648,0.0976 +1755484800000,3343.635,3344.198,3342.735,3343.798,0.1302 +1755485100000,3343.798,3344.125,3342.348,3342.805,0.1627 +1755485400000,3342.725,3343.615,3342.715,3342.975,0.0569 +1755485700000,3342.875,3343.465,3342.865,3343.215,0.024 +1755486000000,3343.155,3345.745,3343.125,3345.045,0.0521 +1755486300000,3345.015,3345.325,3343.955,3344.065,0.0287 +1755486600000,3344.045,3344.365,3343.615,3343.875,0.0281 +1755486900000,3343.835,3345.755,3343.765,3345.735,0.0327 +1755487200000,3345.765,3346.705,3345.725,3346.275,0.0597 +1755487500000,3346.348,3346.755,3345.855,3346.565,0.0576 +1755487800000,3346.545,3347.755,3346.355,3347.698,0.059 +1755488100000,3347.715,3348.375,3347.495,3347.548,0.0387 +1755488400000,3347.585,3348.125,3347.245,3348.125,0.0422 +1755488700000,3348.145,3351.098,3348.145,3350.648,0.0861 +1755489000000,3350.648,3351.598,3348.795,3349.098,0.2067 +1755489300000,3349.098,3349.448,3346.305,3346.855,0.1133 +1755489600000,3346.855,3348.855,3346.585,3348.785,0.0643 +1755489900000,3348.835,3350.175,3348.665,3349.735,0.0422 +1755490200000,3349.735,3350.745,3349.215,3350.655,0.0365 +1755490500000,3350.725,3351.675,3350.365,3351.315,0.0521 +1755490800000,3351.465,3352.585,3350.915,3351.135,0.061 +1755491100000,3351.105,3352.265,3350.545,3352.185,0.0572 +1755491400000,3352.205,3354.015,3352.195,3352.695,0.0866 +1755491700000,3352.775,3354.355,3352.705,3354.215,0.0522 +1755492000000,3354.185,3355.465,3354.185,3354.935,0.0644 +1755492300000,3354.965,3356.555,3354.925,3356.405,0.0672 +1755492600000,3356.345,3356.745,3355.265,3356.655,0.0767 +1755492900000,3356.625,3358.035,3356.625,3357.345,0.0753 +1755493200000,3357.315,3358.215,3355.315,3356.405,0.0995 +1755493500000,3356.425,3357.075,3354.885,3354.945,0.0729 +1755493800000,3354.945,3355.645,3354.648,3355.065,0.0882 +1755494100000,3355.065,3355.248,3353.198,3353.775,0.1937 +1755494400000,3353.748,3354.115,3352.495,3352.748,0.1578 +1755494700000,3352.748,3353.098,3350.995,3351.005,0.2389 +1755495000000,3350.995,3351.265,3348.055,3348.998,0.4152 +1755495300000,3349.098,3349.098,3346.315,3347.035,0.3424 +1755495600000,3346.948,3349.265,3346.698,3347.845,0.2529 +1755495900000,3347.835,3348.835,3346.655,3348.655,0.2447 +1755496200000,3348.675,3348.885,3347.605,3348.415,0.1475 +1755496500000,3348.465,3351.065,3348.055,3349.335,0.1235 +1755496800000,3349.355,3351.005,3349.295,3350.525,0.1046 +1755497100000,3350.525,3350.535,3348.865,3349.715,0.0953 +1755497400000,3349.695,3350.105,3348.725,3349.585,0.0822 +1755497700000,3349.585,3349.695,3345.968,3347.425,0.1578 +1755498000000,3347.355,3349.275,3347.048,3348.525,0.1039 +1755498300000,3348.525,3349.665,3347.918,3349.355,0.1031 +1755498600000,3349.355,3349.455,3348.235,3348.355,0.0752 +1755498900000,3348.395,3350.005,3348.228,3349.395,0.0666 +1755499200000,3349.569,3350.655,3349.125,3349.325,0.0691 +1755499500000,3349.265,3350.215,3348.798,3348.885,0.0622 +1755499800000,3348.865,3349.765,3348.448,3348.665,0.18 +1755500100000,3348.685,3349.335,3347.705,3349.335,0.0711 +1755500400000,3349.485,3350.745,3348.015,3349.615,0.117 +1755500700000,3349.538,3352.398,3349.485,3350.725,0.1268 +1755501000000,3350.695,3354.148,3349.755,3353.548,0.1705 +1755501300000,3353.385,3354.448,3353.285,3354.145,0.0868 +1755501600000,3354.175,3355.465,3354.085,3355.005,0.0881 +1755501900000,3354.975,3354.975,3351.998,3352.098,0.118 +1755502200000,3352.098,3352.469,3349.905,3350.065,0.0971 +1755502500000,3350.048,3350.255,3348.878,3349.985,0.0702 +1755502800000,3349.985,3351.225,3349.629,3350.349,0.1511 +1755503100000,3350.355,3351.099,3349.595,3349.645,0.115 +1755503400000,3349.725,3349.799,3346.998,3347.915,0.1223 +1755503700000,3347.935,3349.365,3347.065,3348.798,0.1155 +1755504000000,3348.725,3349.648,3347.079,3347.198,0.2045 +1755504300000,3347.198,3347.998,3346.548,3347.039,0.1206 +1755504600000,3346.925,3347.039,3344.325,3345.305,0.1148 +1755504900000,3345.295,3346.445,3344.835,3345.298,0.0924 +1755505200000,3345.199,3345.998,3344.248,3345.398,0.1391 +1755505500000,3345.398,3347.798,3344.735,3347.698,0.1031 +1755505800000,3347.655,3347.848,3347.048,3347.465,0.08 +1755506100000,3347.465,3348.748,3346.615,3348.698,0.0826 +1755506400000,3348.585,3348.735,3347.515,3348.625,0.0818 +1755506700000,3348.645,3349.215,3348.098,3348.385,0.0811 +1755507000000,3348.385,3348.605,3347.595,3348.495,0.0701 +1755507300000,3348.495,3349.725,3348.135,3348.445,0.1568 +1755507600000,3348.425,3349.695,3348.045,3348.925,0.0667 +1755507900000,3348.895,3350.815,3348.545,3350.645,0.0554 +1755508200000,3350.375,3350.885,3349.739,3350.195,0.1022 +1755508500000,3350.195,3350.275,3347.839,3349.225,0.2061 +1755508800000,3349.265,3349.398,3348.435,3348.935,0.0994 +1755509100000,3348.945,3349.255,3348.445,3348.498,0.0926 +1755509400000,3348.498,3349.985,3347.665,3349.648,0.1927 +1755509700000,3349.548,3351.535,3349.405,3350.348,0.1523 +1755510000000,3350.375,3350.619,3348.248,3349.059,0.3703 +1755510300000,3349.248,3349.905,3348.099,3348.348,0.1477 +1755510600000,3348.285,3349.135,3347.325,3348.459,0.2222 +1755510900000,3348.449,3350.375,3347.419,3347.948,0.4403 +1755511200000,3347.918,3349.705,3347.629,3349.645,0.1008 +1755511500000,3349.645,3349.645,3348.195,3348.875,0.0362 +1755511800000,3348.875,3350.175,3348.625,3349.905,0.0699 +1755512100000,3349.875,3351.248,3348.809,3349.075,0.2175 +1755512400000,3349.075,3349.515,3347.895,3348.745,0.0424 +1755512700000,3348.785,3349.035,3348.385,3348.455,0.0343 +1755513000000,3348.448,3349.605,3347.985,3348.875,0.0663 +1755513300000,3348.885,3349.875,3347.835,3348.685,0.1714 +1755513600000,3348.675,3349.548,3348.448,3349.148,0.141 +1755513900000,3349.155,3349.398,3348.048,3348.245,0.084 +1755514200000,3348.198,3348.415,3346.845,3347.465,0.067 +1755514500000,3347.465,3347.465,3346.315,3346.398,0.0573 +1755514800000,3346.425,3348.548,3346.298,3348.265,0.206 +1755515100000,3348.205,3348.248,3347.315,3347.995,0.0434 +1755515400000,3348.005,3348.565,3347.535,3347.895,0.0438 +1755515700000,3347.925,3348.598,3347.885,3348.245,0.0849 +1755516000000,3348.215,3348.555,3347.615,3348.245,0.0619 +1755516300000,3348.245,3348.495,3347.295,3348.375,0.0761 +1755516600000,3348.375,3348.448,3347.005,3347.345,0.0802 +1755516900000,3347.345,3348.435,3347.185,3347.765,0.0672 +1755517200000,3347.785,3347.785,3346.565,3346.725,0.1373 +1755517500000,3346.665,3346.805,3346.055,3346.595,0.2044 +1755517800000,3346.565,3346.785,3345.615,3345.948,0.222 +1755518100000,3346.048,3346.175,3344.405,3345.179,0.1168 +1755518400000,3345.415,3346.748,3344.898,3346.648,0.0907 +1755518700000,3346.495,3347.048,3345.715,3345.965,0.0658 +1755519000000,3345.995,3347.865,3345.995,3346.865,0.0616 +1755519300000,3346.895,3347.285,3345.135,3345.185,0.0585 +1755519600000,3345.215,3347.535,3345.175,3345.945,0.0967 +1755519900000,3345.945,3347.165,3345.635,3346.185,0.1007 +1755520200000,3346.215,3347.435,3345.755,3346.465,0.0896 +1755520500000,3346.465,3348.325,3345.905,3347.785,0.2062 +1755520800000,3347.765,3348.625,3347.205,3347.548,0.2055 +1755521100000,3347.565,3347.725,3345.629,3346.105,0.4142 +1755521400000,3346.105,3346.509,3343.845,3344.665,0.3946 +1755521700000,3344.645,3345.755,3342.909,3344.665,0.2357 +1755522000000,3344.635,3344.715,3341.925,3342.448,0.3681 +1755522300000,3342.448,3344.248,3341.248,3341.335,0.3282 +1755522600000,3341.365,3343.548,3340.829,3341.025,0.2852 +1755522900000,3340.985,3342.285,3340.185,3341.755,0.2976 +1755523200000,3341.785,3343.829,3341.455,3343.695,0.3606 +1755523500000,3343.735,3344.029,3341.339,3342.895,0.3022 +1755523800000,3342.865,3343.745,3339.985,3340.535,0.3043 +1755524100000,3340.535,3341.165,3337.779,3338.349,0.5556 +1755524400000,3338.305,3341.548,3337.715,3339.785,0.3836 +1755524700000,3339.865,3339.945,3338.315,3338.945,0.2417 +1755525000000,3338.875,3339.155,3336.915,3337.165,0.4595 +1755525300000,3337.049,3337.598,3335.435,3336.665,0.4615 +1755525600000,3336.545,3336.875,3332.255,3336.645,0.4176 +1755525900000,3336.665,3338.235,3335.045,3335.275,0.6601 +1755526200000,3335.285,3335.995,3333.255,3335.298,0.2344 +1755526500000,3335.298,3336.545,3334.825,3336.095,0.1815 +1755526800000,3336.065,3337.095,3334.815,3336.505,0.1688 +1755527100000,3336.505,3337.085,3335.399,3335.625,0.2028 +1755527400000,3335.625,3338.495,3335.175,3337.665,0.1693 +1755527700000,3337.635,3338.065,3334.575,3336.325,0.2357 +1755528000000,3336.325,3337.155,3335.425,3335.465,0.1756 +1755528300000,3335.448,3335.805,3333.785,3335.335,0.3775 +1755528600000,3335.315,3335.848,3332.685,3332.985,0.5054 +1755528900000,3332.965,3334.598,3332.759,3334.148,0.3444 +1755529200000,3334.148,3335.048,3332.385,3332.485,0.3404 +1755529500000,3332.465,3333.955,3332.035,3333.705,0.1846 +1755529800000,3333.725,3334.735,3332.695,3334.485,0.1155 +1755530100000,3334.485,3335.195,3333.365,3333.705,0.1078 +1755530400000,3333.698,3335.725,3333.215,3333.985,0.1954 +1755530700000,3333.945,3334.825,3333.745,3334.548,0.1581 +1755531000000,3334.548,3334.548,3332.925,3333.645,0.203 +1755531300000,3333.685,3335.498,3333.535,3335.248,0.1106 +1755531600000,3335.248,3335.395,3334.415,3334.879,0.1905 +1755531900000,3334.809,3336.248,3334.485,3336.248,0.1972 +1755532200000,3336.248,3336.748,3333.748,3334.348,0.269 +1755532500000,3334.355,3335.875,3334.345,3335.448,0.1707 +1755532800000,3335.448,3335.689,3333.125,3333.165,0.215 +1755533100000,3333.245,3333.245,3331.695,3332.948,0.1046 +1755533400000,3332.948,3333.648,3331.975,3333.325,0.1196 +1755533700000,3333.198,3333.265,3331.815,3332.265,0.0769 +1755534000000,3332.245,3332.845,3331.705,3332.215,0.0833 +1755534300000,3332.195,3332.665,3331.835,3332.245,0.179 +1755534600000,3332.275,3332.855,3331.608,3331.865,0.3085 +1755534900000,3331.805,3334.465,3331.715,3334.248,0.205 +1755535200000,3334.248,3334.445,3332.398,3332.498,0.1447 +1755535500000,3332.398,3333.119,3332.199,3332.875,0.2118 +1755535800000,3332.865,3334.209,3332.725,3333.798,0.2428 +1755536100000,3333.739,3334.348,3333.279,3334.098,0.1692 +1755536400000,3334.115,3334.198,3331.545,3332.335,0.2478 +1755536700000,3332.365,3333.505,3332.015,3333.098,0.1084 +1755537000000,3333.129,3333.798,3332.615,3333.748,0.1674 +1755537300000,3333.665,3333.998,3332.949,3332.998,0.1124 +1755537600000,3333.015,3333.498,3332.098,3332.498,0.178 +1755537900000,3332.525,3333.115,3331.815,3332.398,0.19 +1755538200000,3332.398,3333.245,3332.175,3332.385,0.0937 +1755538500000,3332.465,3333.555,3332.399,3333.425,0.0512 +1755538800000,3333.455,3334.345,3332.905,3334.195,0.0548 +1755539100000,3334.195,3334.705,3333.865,3334.385,0.0611 +1755539400000,3334.385,3334.405,3332.748,3333.348,0.0931 +1755539700000,3333.348,3334.148,3333.175,3333.498,0.0501 +1755540000000,3333.495,3333.635,3332.725,3332.995,0.0453 +1755540300000,3333.125,3333.615,3333.055,3333.305,0.0427 +1755540600000,3333.305,3333.305,3332.475,3332.815,0.0554 +1755540900000,3332.815,3332.965,3331.935,3331.985,0.0565 +1755541200000,3332.005,3332.415,3331.875,3332.175,0.0491 +1755541500000,3332.309,3333.055,3332.265,3332.845,0.0478 +1755541800000,3332.845,3333.275,3332.248,3332.335,0.0511 +1755542100000,3332.345,3332.349,3331.608,3331.805,0.0615 +1755542400000,3331.805,3332.148,3331.295,3331.848,0.084 +1755542700000,3331.795,3332.365,3331.609,3331.915,0.045 +1755543000000,3331.895,3332.105,3331.385,3331.385,0.0611 +1755543300000,3331.365,3332.115,3331.315,3331.735,0.0611 +1755543600000,3331.815,3332.005,3331.345,3331.755,0.046 +1755543900000,3331.735,3331.825,3330.405,3330.465,0.053 +1755544200000,3330.445,3331.455,3330.085,3331.085,0.0745 +1755544500000,3331.055,3332.065,3330.365,3330.715,0.0633 +1755544800000,3330.695,3332.185,3330.645,3331.865,0.0463 +1755545100000,3331.905,3332.125,3331.615,3331.685,0.0407 +1755545400000,3331.715,3332.645,3331.715,3332.255,0.0437 +1755545700000,3332.245,3332.445,3331.975,3332.105,0.04 +1755546000000,3332.065,3332.095,3331.145,3331.215,0.0435 +1755546300000,3331.225,3332.735,3331.225,3332.525,0.0517 +1755546600000,3332.555,3333.295,3332.555,3332.965,0.0525 +1755546900000,3332.935,3334.155,3332.445,3333.395,0.104 +1755547200000,3333.365,3334.148,3333.045,3333.748,0.0393 +1755547500000,3333.848,3333.948,3333.125,3333.265,0.0189 +1755547800000,3333.255,3333.648,3333.165,3333.248,0.0194 +1755548100000,3333.365,3333.398,3333.055,3333.398,0.0188 +1755548400000,3333.425,3333.545,3333.065,3333.135,0.0173 +1755548700000,3333.135,3333.398,3333.085,3333.098,0.0176 +1755549000000,3333.098,3333.798,3333.008,3333.648,0.0219 +1755549300000,3333.648,3333.648,3332.645,3332.948,0.0185 +1755549600000,3332.948,3332.948,3332.535,3332.798,0.0286 +1755549900000,3332.898,3332.998,3332.485,3332.698,0.032 +1755550200000,3332.698,3333.098,3332.655,3332.655,0.0161 +1755550500000,3332.748,3332.915,3331.815,3331.815,0.0397 +1755554400000,3333.098,3334.048,3332.925,3333.078,0.0606 +1755554700000,3333.078,3334.048,3332.648,3333.248,0.0469 +1755555000000,3333.248,3333.548,3332.645,3332.848,0.0152 +1755555300000,3332.748,3333.225,3332.748,3333.205,0.0135 +1755555600000,3333.225,3334.185,3333.195,3334.005,0.0186 +1755555900000,3334.035,3334.548,3333.655,3333.715,0.0211 +1755556200000,3333.685,3334.175,3333.395,3333.795,0.0127 +1755556500000,3333.848,3333.948,3333.465,3333.595,0.0106 +1755556800000,3333.615,3334.048,3333.055,3333.148,0.0158 +1755557100000,3333.148,3333.148,3332.775,3333.148,0.0151 +1755557400000,3333.148,3333.448,3333.115,3333.248,0.0094 +1755557700000,3333.225,3334.248,3333.225,3334.248,0.0192 +1755558000000,3334.248,3334.348,3333.328,3334.098,0.0165 +1755558300000,3333.998,3334.398,3333.525,3334.398,0.0129 +1755558600000,3334.398,3334.598,3333.205,3333.248,0.0243 +1755558900000,3333.348,3333.348,3332.415,3333.098,0.0377 +1755559200000,3333.098,3333.198,3332.398,3332.598,0.0113 +1755559500000,3332.598,3332.698,3331.495,3332.085,0.0211 +1755559800000,3332.105,3332.125,3331.205,3331.305,0.0204 +1755560100000,3331.275,3332.395,3331.275,3332.155,0.019 +1755560400000,3332.095,3332.998,3331.748,3332.598,0.0254 +1755560700000,3332.598,3332.598,3331.255,3331.505,0.018 +1755561000000,3331.485,3331.685,3330.475,3330.885,0.0315 +1755561300000,3330.915,3331.585,3330.305,3330.745,0.031 +1755561600000,3330.725,3330.755,3325.885,3328.925,0.2196 +1755561900000,3328.985,3333.325,3328.875,3333.065,0.1209 +1755562200000,3333.085,3337.598,3332.435,3336.025,0.1067 +1755562500000,3336.005,3339.035,3335.975,3338.048,0.0861 +1755562800000,3338.055,3338.255,3335.345,3335.865,0.0713 +1755563100000,3335.885,3338.245,3335.865,3337.115,0.0603 +1755563400000,3337.125,3338.305,3336.575,3336.805,0.0541 +1755563700000,3336.775,3337.845,3336.235,3336.355,0.0367 +1755564000000,3336.385,3336.998,3334.705,3335.775,0.0521 +1755564300000,3335.735,3336.105,3333.475,3333.825,0.0567 +1755564600000,3333.815,3334.675,3332.495,3333.915,0.0547 +1755564900000,3333.895,3335.165,3333.785,3335.005,0.0505 +1755565200000,3335.035,3335.448,3331.248,3331.725,0.1105 +1755565500000,3331.705,3333.548,3330.055,3331.395,0.1037 +1755565800000,3331.415,3332.535,3330.135,3331.225,0.2028 +1755566100000,3331.185,3333.148,3330.655,3332.975,0.0945 +1755566400000,3332.985,3335.098,3332.548,3333.548,0.1667 +1755566700000,3333.548,3334.248,3331.955,3332.315,0.103 +1755567000000,3332.355,3333.495,3330.775,3333.135,0.0847 +1755567300000,3333.165,3333.865,3332.415,3332.998,0.0975 +1755567600000,3332.998,3333.265,3331.698,3332.905,0.1221 +1755567900000,3332.885,3335.498,3332.345,3332.825,0.1468 +1755568200000,3332.765,3334.698,3332.765,3333.695,0.0634 +1755568500000,3333.695,3334.105,3332.785,3332.785,0.1282 +1755568800000,3332.765,3332.765,3329.305,3330.335,0.1688 +1755569100000,3330.335,3332.515,3329.795,3331.905,0.1881 +1755569400000,3331.825,3332.895,3330.865,3331.975,0.1082 +1755569700000,3331.975,3332.695,3331.505,3331.975,0.06 +1755570000000,3331.925,3334.405,3331.885,3334.348,0.0845 +1755570300000,3334.365,3334.648,3333.085,3333.398,0.1379 +1755570600000,3333.498,3333.948,3332.815,3333.448,0.1022 +1755570900000,3333.468,3334.648,3333.248,3333.348,0.0599 +1755571200000,3333.348,3334.348,3333.148,3333.485,0.0472 +1755571500000,3333.698,3334.595,3332.098,3334.565,0.1909 +1755571800000,3334.515,3336.145,3334.515,3335.975,0.1529 +1755572100000,3335.985,3337.925,3334.895,3337.825,0.1917 +1755572400000,3337.875,3338.765,3337.285,3338.485,0.1542 +1755572700000,3338.485,3339.948,3338.485,3339.625,0.1535 +1755573000000,3339.598,3341.055,3338.225,3341.035,0.1444 +1755573300000,3341.055,3341.175,3340.055,3340.675,0.0886 +1755573600000,3340.655,3341.385,3340.465,3341.135,0.1749 +1755573900000,3341.115,3341.395,3340.485,3340.825,0.108 +1755574200000,3340.825,3341.395,3339.295,3339.355,0.071 +1755574500000,3339.385,3339.415,3338.248,3338.535,0.0679 +1755574800000,3338.535,3339.248,3337.755,3338.098,0.073 +1755575100000,3338.098,3338.298,3336.998,3337.098,0.0766 +1755575400000,3337.135,3338.048,3337.135,3337.798,0.0654 +1755575700000,3337.898,3338.098,3336.805,3337.598,0.0632 +1755576000000,3337.525,3337.898,3336.848,3337.048,0.0416 +1755576300000,3336.948,3337.248,3335.765,3337.148,0.0648 +1755576600000,3337.148,3337.298,3336.698,3336.798,0.03 +1755576900000,3336.698,3337.098,3336.498,3336.748,0.0437 +1755577200000,3336.748,3338.048,3336.595,3337.798,0.0684 +1755577500000,3337.798,3337.898,3335.548,3336.125,0.0483 +1755577800000,3336.098,3338.098,3335.978,3338.098,0.0402 +1755578100000,3337.855,3337.855,3334.545,3335.295,0.1029 +1755578400000,3335.335,3335.898,3334.245,3334.898,0.0829 +1755578700000,3334.915,3335.695,3334.798,3335.295,0.0323 +1755579000000,3335.245,3337.495,3334.995,3337.305,0.0279 +1755579300000,3337.355,3337.725,3336.415,3337.525,0.0239 +1755579600000,3337.555,3338.555,3337.355,3337.985,0.0448 +1755579900000,3338.015,3338.325,3337.485,3337.635,0.0374 +1755580200000,3337.655,3338.005,3337.285,3337.885,0.0251 +1755580500000,3337.865,3337.865,3336.195,3337.035,0.0419 +1755580800000,3337.065,3338.575,3336.465,3338.575,0.0337 +1755581100000,3338.585,3340.465,3338.445,3339.745,0.1246 +1755581400000,3339.765,3340.455,3338.525,3338.545,0.07 +1755581700000,3338.495,3338.775,3337.725,3338.315,0.0404 +1755582000000,3338.345,3339.325,3338.335,3338.385,0.0377 +1755582300000,3338.415,3339.025,3337.195,3337.998,0.0898 +1755582600000,3337.998,3337.998,3335.965,3336.775,0.0697 +1755582900000,3336.765,3336.875,3335.448,3335.848,0.0628 +1755583200000,3335.885,3337.915,3334.848,3337.275,0.0981 +1755583500000,3337.305,3337.875,3336.775,3337.595,0.0418 +1755583800000,3337.635,3337.875,3336.848,3337.165,0.028 +1755584100000,3337.135,3337.805,3336.775,3337.705,0.0324 +1755584400000,3337.655,3338.598,3336.075,3336.375,0.0623 +1755584700000,3336.385,3336.885,3335.825,3336.245,0.0471 +1755585000000,3336.245,3337.305,3335.725,3337.145,0.0619 +1755585300000,3337.105,3337.198,3335.948,3335.955,0.0668 +1755585600000,3335.948,3336.248,3334.485,3334.598,0.1414 +1755585900000,3334.605,3336.448,3334.285,3336.205,0.0762 +1755586200000,3336.205,3336.698,3335.535,3336.398,0.0762 +1755586500000,3336.325,3336.698,3335.625,3335.805,0.1041 +1755586800000,3335.865,3336.715,3334.795,3336.385,0.0889 +1755587100000,3336.385,3341.185,3336.305,3340.835,0.1358 +1755587400000,3340.835,3341.648,3338.235,3338.405,0.1494 +1755587700000,3338.435,3341.065,3338.405,3340.145,0.1701 +1755588000000,3340.225,3340.615,3338.725,3339.335,0.1045 +1755588300000,3339.375,3340.385,3339.275,3339.645,0.1269 +1755588600000,3339.655,3339.725,3337.895,3338.775,0.1312 +1755588900000,3338.775,3339.375,3337.365,3338.755,0.1824 +1755589200000,3338.848,3339.998,3338.065,3339.655,0.168 +1755589500000,3339.645,3340.275,3338.525,3339.095,0.2966 +1755589800000,3339.115,3340.125,3338.425,3339.665,0.2129 +1755590100000,3339.685,3340.698,3339.598,3340.598,0.1834 +1755590400000,3340.598,3340.825,3338.505,3338.895,0.1916 +1755590700000,3338.865,3338.885,3337.365,3337.715,0.1786 +1755591000000,3337.825,3338.025,3336.515,3336.785,0.2311 +1755591300000,3336.795,3338.315,3336.298,3338.155,0.3018 +1755591600000,3338.125,3339.305,3338.055,3338.075,0.2553 +1755591900000,3338.065,3339.195,3338.035,3338.405,0.2048 +1755592200000,3338.475,3338.935,3337.465,3337.465,0.1929 +1755592500000,3337.425,3338.795,3337.375,3337.945,0.1154 +1755592800000,3337.945,3338.715,3337.535,3338.345,0.141 +1755593100000,3338.345,3339.198,3338.115,3338.648,0.1414 +1755593400000,3338.585,3339.325,3338.168,3338.535,0.1293 +1755593700000,3338.555,3338.785,3336.885,3337.795,0.2911 +1755594000000,3337.815,3339.248,3337.275,3338.598,0.1558 +1755594300000,3338.598,3338.598,3337.635,3338.025,0.23 +1755594600000,3338.015,3338.265,3337.235,3337.265,0.124 +1755594900000,3337.265,3338.085,3336.805,3337.895,0.0716 +1755595200000,3337.925,3338.275,3337.395,3337.465,0.043 +1755595500000,3337.445,3338.005,3336.945,3337.735,0.0854 +1755595800000,3337.625,3338.325,3337.178,3337.295,0.1455 +1755596100000,3337.285,3337.905,3336.825,3337.285,0.1175 +1755596400000,3337.355,3339.175,3337.275,3338.685,0.1529 +1755596700000,3338.848,3339.465,3338.375,3338.775,0.1281 +1755597000000,3338.775,3339.485,3338.678,3338.705,0.1591 +1755597300000,3338.698,3339.348,3338.515,3339.165,0.0946 +1755597600000,3339.135,3340.715,3339.105,3340.445,0.0977 +1755597900000,3340.465,3342.395,3340.465,3341.585,0.1798 +1755598200000,3341.565,3342.925,3341.255,3342.655,0.1076 +1755598500000,3342.715,3344.715,3342.645,3343.835,0.1486 +1755598800000,3343.835,3345.165,3343.655,3344.185,0.134 +1755599100000,3344.195,3344.365,3342.685,3343.645,0.2628 +1755599400000,3343.655,3343.785,3342.925,3343.185,0.0926 +1755599700000,3343.205,3343.435,3342.815,3343.215,0.0916 +1755600000000,3343.215,3343.365,3342.065,3342.425,0.0894 +1755600300000,3342.435,3343.145,3341.525,3342.705,0.1492 +1755600600000,3342.685,3343.305,3342.385,3342.895,0.0802 +1755600900000,3342.925,3343.885,3342.885,3343.455,0.1447 +1755601200000,3343.448,3344.475,3342.745,3343.448,0.2031 +1755601500000,3343.375,3344.575,3343.198,3344.335,0.2017 +1755601800000,3344.335,3344.485,3342.625,3342.885,0.1213 +1755602100000,3342.885,3342.945,3341.855,3342.285,0.0712 +1755602400000,3342.255,3343.135,3341.975,3342.055,0.1634 +1755602700000,3342.035,3342.185,3340.858,3341.565,0.1081 +1755603000000,3341.575,3341.745,3341.105,3341.275,0.1134 +1755603300000,3341.285,3341.755,3340.905,3340.995,0.192 +1755603600000,3340.975,3341.185,3339.068,3341.095,0.2382 +1755603900000,3341.115,3342.048,3340.935,3341.845,0.2326 +1755604200000,3341.805,3341.998,3339.478,3340.468,0.1762 +1755604500000,3340.468,3340.755,3339.415,3339.498,0.1183 +1755604800000,3339.505,3340.348,3338.785,3339.148,0.0676 +1755605100000,3339.125,3339.148,3337.245,3337.395,0.0698 +1755605400000,3337.365,3338.548,3336.505,3336.635,0.0934 +1755605700000,3336.615,3338.998,3335.865,3338.698,0.0879 +1755606000000,3338.615,3339.948,3337.035,3337.695,0.1157 +1755606300000,3337.725,3338.575,3337.345,3337.695,0.0537 +1755606600000,3337.675,3337.835,3335.605,3336.545,0.0972 +1755606900000,3336.565,3337.605,3335.245,3336.148,0.1152 +1755607200000,3336.148,3336.498,3334.315,3335.685,0.1244 +1755607500000,3335.698,3337.198,3335.515,3336.798,0.0803 +1755607800000,3336.705,3336.898,3334.595,3335.598,0.0825 +1755608100000,3335.598,3335.698,3334.009,3334.569,0.1561 +1755608400000,3334.569,3335.315,3333.248,3334.325,0.1726 +1755608700000,3334.305,3334.815,3330.409,3330.519,0.1732 +1755609000000,3330.489,3330.489,3325.5,3329.498,0.3929 +1755609300000,3329.498,3332.398,3328.989,3330.148,0.3266 +1755609600000,3330.148,3331.085,3328.348,3330.905,0.1333 +1755609900000,3330.899,3332.848,3330.668,3331.595,0.1641 +1755610200000,3331.539,3335.898,3331.345,3335.555,0.2661 +1755610500000,3335.535,3337.685,3334.325,3335.695,0.289 +1755610800000,3335.655,3338.115,3335.405,3337.745,0.1984 +1755611100000,3337.855,3339.205,3335.905,3336.285,0.2118 +1755611400000,3336.259,3337.165,3334.809,3336.415,0.1883 +1755611700000,3336.405,3337.225,3333.598,3333.815,0.2288 +1755612000000,3333.809,3336.698,3331.955,3335.798,0.2565 +1755612300000,3335.798,3336.798,3334.398,3336.698,0.1766 +1755612600000,3336.698,3336.798,3333.705,3334.565,0.1255 +1755612900000,3334.575,3336.235,3333.465,3335.295,0.1369 +1755613200000,3335.275,3336.265,3334.315,3335.015,0.1302 +1755613500000,3335.035,3335.498,3334.055,3335.255,0.1075 +1755613800000,3335.275,3336.548,3331.765,3332.605,0.1878 +1755614100000,3332.605,3332.885,3327.595,3328.375,0.3335 +1755614400000,3328.405,3328.898,3325.5,3326.035,0.6262 +1755614700000,3326.055,3326.848,3322.778,3323.655,0.6032 +1755615000000,3323.648,3324.075,3320.778,3321.705,0.5347 +1755615300000,3321.675,3325.465,3321.185,3325.215,0.5704 +1755615600000,3325.305,3326.348,3321.665,3322.625,0.391 +1755615900000,3322.575,3323.915,3321.545,3322.975,0.2145 +1755616200000,3322.935,3323.905,3321.425,3323.015,0.2761 +1755616500000,3323.035,3324.865,3321.945,3324.205,0.1558 +1755616800000,3324.235,3325.799,3323.968,3324.848,0.1223 +1755617100000,3324.815,3326.598,3323.945,3323.955,0.1915 +1755617400000,3323.975,3325.815,3323.955,3325.655,0.0872 +1755617700000,3325.645,3325.975,3325.215,3325.635,0.072 +1755618000000,3325.595,3325.995,3322.195,3322.999,0.1243 +1755618300000,3323.035,3323.675,3321.469,3322.285,0.0964 +1755618600000,3322.125,3323.275,3321.905,3322.095,0.0886 +1755618900000,3321.995,3322.965,3321.935,3322.498,0.1028 +1755619200000,3322.498,3324.215,3322.398,3323.885,0.0669 +1755619500000,3323.815,3324.245,3321.745,3322.075,0.0785 +1755619800000,3322.095,3322.315,3320.415,3320.765,0.0863 +1755620100000,3320.765,3322.475,3320.685,3321.585,0.0975 +1755620400000,3321.648,3322.355,3319.498,3319.565,0.0706 +1755620700000,3319.598,3320.005,3318.485,3319.285,0.0938 +1755621000000,3319.255,3320.615,3318.198,3318.425,0.0856 +1755621300000,3318.445,3318.995,3317.915,3318.375,0.0662 +1755621600000,3318.405,3319.765,3317.905,3319.055,0.057 +1755621900000,3319.025,3320.348,3318.345,3318.515,0.0805 +1755622200000,3318.475,3318.595,3316.855,3317.105,0.0787 +1755622500000,3317.105,3318.535,3317.015,3317.315,0.0753 +1755622800000,3317.315,3318.715,3316.745,3317.975,0.1217 +1755623100000,3317.975,3318.855,3316.895,3318.165,0.0793 +1755623400000,3318.195,3318.245,3317.275,3317.675,0.0657 +1755623700000,3317.655,3318.425,3316.755,3316.905,0.0706 +1755624000000,3316.925,3318.815,3316.805,3317.585,0.0752 +1755624300000,3317.595,3317.995,3314.775,3315.435,0.158 +1755624600000,3315.415,3317.485,3315.385,3316.355,0.1185 +1755624900000,3316.435,3318.135,3316.435,3317.345,0.0744 +1755625200000,3317.305,3319.895,3317.045,3319.175,0.0717 +1755625500000,3319.125,3319.125,3317.545,3318.025,0.0593 +1755625800000,3318.025,3319.415,3317.845,3317.955,0.0518 +1755626100000,3317.925,3318.015,3317.315,3317.375,0.0415 +1755626400000,3317.345,3318.215,3316.805,3316.835,0.0593 +1755626700000,3317.005,3317.598,3316.598,3317.198,0.1052 +1755627000000,3317.298,3318.245,3317.095,3317.905,0.04 +1755627300000,3317.885,3318.875,3317.835,3318.575,0.0339 +1755627600000,3318.595,3318.905,3318.195,3318.595,0.0235 +1755627900000,3318.635,3318.815,3318.205,3318.815,0.0339 +1755628200000,3318.845,3319.425,3318.605,3318.845,0.043 +1755628500000,3318.798,3319.105,3318.105,3318.805,0.0345 +1755628800000,3318.805,3318.955,3317.975,3318.015,0.0436 +1755629100000,3318.048,3320.025,3317.915,3319.885,0.0502 +1755629400000,3319.895,3319.895,3318.045,3318.945,0.0743 +1755629700000,3318.895,3319.005,3318.125,3318.405,0.0729 +1755630000000,3318.415,3318.825,3317.975,3318.415,0.0641 +1755630300000,3318.295,3318.365,3316.615,3316.615,0.0922 +1755630600000,3316.575,3317.635,3316.235,3317.155,0.081 +1755630900000,3317.135,3317.835,3316.815,3317.745,0.06 +1755631200000,3317.715,3317.728,3316.715,3316.935,0.0772 +1755631500000,3316.935,3317.145,3316.405,3316.835,0.0439 +1755631800000,3316.835,3317.195,3316.105,3316.295,0.0461 +1755632100000,3316.275,3316.485,3315.535,3315.615,0.0373 +1755632400000,3315.655,3316.045,3315.385,3315.845,0.0364 +1755632700000,3315.865,3316.565,3315.665,3316.495,0.0323 +1755633000000,3316.525,3316.605,3315.955,3315.955,0.035 +1755633300000,3315.985,3316.435,3315.495,3315.735,0.0587 +1755633600000,3315.695,3316.545,3315.625,3315.935,0.0383 +1755633900000,3315.935,3316.145,3315.375,3315.785,0.0144 +1755634200000,3315.835,3315.835,3315.215,3315.335,0.0202 +1755634500000,3315.285,3315.995,3314.855,3315.875,0.0485 +1755634800000,3315.895,3316.305,3315.545,3316.065,0.0259 +1755635100000,3316.115,3316.745,3315.785,3316.495,0.0265 +1755635400000,3316.515,3317.305,3316.445,3317.025,0.0272 +1755635700000,3317.055,3317.055,3315.885,3316.175,0.025 +1755636000000,3316.195,3316.365,3315.615,3315.675,0.0173 +1755636300000,3315.625,3315.625,3314.915,3315.325,0.0232 +1755636600000,3315.355,3315.545,3314.955,3315.415,0.0222 +1755636900000,3315.425,3316.035,3314.955,3316.035,0.0357 +1755640800000,3315.465,3316.898,3315.265,3316.215,0.0409 +1755641100000,3316.245,3317.365,3316.125,3316.225,0.0219 +1755641400000,3316.235,3316.715,3315.685,3316.495,0.0133 +1755641700000,3316.485,3317.005,3316.015,3316.245,0.0196 +1755642000000,3316.235,3316.425,3315.925,3316.125,0.0102 +1755642300000,3316.145,3317.225,3316.085,3317.055,0.0154 +1755642600000,3316.985,3316.985,3316.305,3316.305,0.014 +1755642900000,3316.305,3316.495,3315.825,3316.165,0.0131 +1755643200000,3316.135,3316.715,3316.115,3316.415,0.0141 +1755643500000,3316.375,3316.425,3315.875,3315.985,0.0118 +1755643800000,3316.015,3316.875,3315.555,3316.695,0.0251 +1755644100000,3316.648,3317.215,3316.439,3316.548,0.0257 +1755644400000,3316.548,3316.548,3314.898,3315.748,0.1158 +1755644700000,3315.848,3316.348,3315.048,3315.448,0.0287 +1755645000000,3315.448,3315.675,3315.045,3315.085,0.0172 +1755645300000,3315.105,3315.305,3314.898,3315.065,0.0573 +1755645600000,3314.975,3315.325,3314.885,3315.175,0.1043 +1755645900000,3315.145,3315.815,3314.898,3315.335,0.0818 +1755646200000,3315.365,3315.675,3314.898,3315.455,0.0508 +1755646500000,3315.475,3316.445,3315.315,3315.745,0.0191 +1755646800000,3315.748,3316.195,3314.815,3315.345,0.0325 +1755647100000,3315.355,3315.465,3314.835,3314.975,0.0142 +1755647400000,3314.915,3314.955,3312.665,3313.555,0.0744 +1755647700000,3313.595,3315.165,3313.425,3314.135,0.0619 +1755648000000,3313.935,3315.405,3313.245,3313.615,0.0862 +1755648300000,3313.595,3314.985,3313.085,3314.935,0.0694 +1755648600000,3314.955,3315.905,3313.565,3313.735,0.0726 +1755648900000,3313.615,3314.795,3313.285,3313.295,0.1381 +1755649200000,3313.225,3314.498,3312.975,3313.605,0.1076 +1755649500000,3313.625,3314.605,3313.165,3313.485,0.1615 +1755649800000,3313.455,3313.455,3312.795,3312.795,0.095 +1755650100000,3312.835,3313.535,3312.555,3312.935,0.0671 +1755650400000,3312.975,3314.425,3312.765,3313.595,0.0603 +1755650700000,3313.575,3315.648,3312.948,3315.555,0.0676 +1755651000000,3315.555,3316.735,3314.605,3315.205,0.101 +1755651300000,3315.125,3316.748,3315.048,3315.848,0.0972 +1755651600000,3315.848,3316.598,3313.435,3313.835,0.225 +1755651900000,3313.845,3313.915,3311.895,3313.598,0.0924 +1755652200000,3313.598,3315.198,3312.015,3313.365,0.1201 +1755652500000,3313.335,3315.225,3312.435,3314.925,0.108 +1755652800000,3314.965,3315.605,3313.998,3313.998,0.0764 +1755653100000,3314.098,3314.098,3311.255,3311.825,0.1136 +1755653400000,3311.795,3313.605,3311.298,3313.375,0.0961 +1755653700000,3313.345,3314.515,3311.785,3314.295,0.1321 +1755654000000,3314.295,3317.065,3314.295,3316.915,0.1002 +1755654300000,3316.915,3317.605,3316.555,3316.685,0.1276 +1755654600000,3316.748,3316.875,3314.895,3315.935,0.1035 +1755654900000,3315.925,3316.298,3315.015,3315.055,0.0493 +1755655200000,3315.045,3315.935,3314.065,3314.475,0.0816 +1755655500000,3314.505,3315.275,3312.945,3313.055,0.1055 +1755655800000,3313.055,3314.945,3312.895,3314.275,0.0979 +1755656100000,3314.245,3315.375,3313.485,3314.698,0.0712 +1755656400000,3314.655,3316.975,3314.298,3314.565,0.1006 +1755656700000,3314.565,3315.805,3314.165,3314.545,0.0732 +1755657000000,3314.515,3314.985,3314.015,3314.375,0.068 +1755657300000,3314.285,3315.255,3312.725,3314.525,0.1036 +1755657600000,3314.505,3314.635,3312.298,3312.705,0.1588 +1755657900000,3312.755,3313.935,3312.195,3313.875,0.177 +1755658200000,3313.848,3314.948,3313.545,3314.235,0.1048 +1755658500000,3314.235,3314.748,3313.708,3313.825,0.0798 +1755658800000,3313.819,3315.298,3313.765,3314.698,0.119 +1755659100000,3314.655,3317.295,3314.655,3317.105,0.1247 +1755659400000,3317.135,3317.325,3315.948,3316.415,0.1089 +1755659700000,3316.415,3317.405,3315.145,3317.105,0.169 +1755660000000,3317.085,3318.045,3316.445,3316.745,0.1481 +1755660300000,3316.735,3317.455,3316.385,3317.015,0.0858 +1755660600000,3317.045,3317.205,3316.455,3316.715,0.0376 +1755660900000,3316.735,3318.005,3316.415,3317.935,0.0511 +1755661200000,3317.915,3318.375,3317.235,3317.725,0.04 +1755661500000,3317.685,3318.075,3317.365,3317.548,0.0523 +1755661800000,3317.548,3318.355,3317.398,3317.995,0.043 +1755662100000,3317.905,3318.205,3316.835,3317.345,0.0418 +1755662400000,3317.325,3318.385,3317.045,3318.155,0.0422 +1755662700000,3318.115,3318.698,3318.045,3318.698,0.0259 +1755663000000,3318.605,3318.745,3317.665,3318.565,0.0623 +1755663300000,3318.548,3319.205,3318.548,3319.035,0.0376 +1755663600000,3319.025,3319.245,3318.025,3318.645,0.0501 +1755663900000,3318.645,3319.095,3318.125,3318.345,0.0249 +1755664200000,3318.375,3319.755,3318.175,3319.548,0.0482 +1755664500000,3319.548,3320.448,3319.295,3320.298,0.0859 +1755664800000,3320.298,3320.598,3319.648,3320.048,0.0696 +1755665100000,3320.048,3320.735,3319.095,3319.498,0.1376 +1755665400000,3319.555,3319.735,3318.675,3319.015,0.129 +1755665700000,3318.985,3319.075,3318.485,3318.598,0.0554 +1755666000000,3318.598,3320.048,3318.545,3319.975,0.0934 +1755666300000,3320.025,3320.175,3319.325,3319.745,0.0378 +1755666600000,3319.715,3319.945,3318.715,3319.115,0.0273 +1755666900000,3319.115,3319.215,3318.245,3318.405,0.0425 +1755667200000,3318.425,3318.745,3317.935,3318.485,0.0382 +1755667500000,3318.515,3318.895,3318.025,3318.445,0.0247 +1755667800000,3318.415,3319.885,3318.285,3319.775,0.0829 +1755668100000,3319.775,3321.175,3319.775,3320.665,0.0926 +1755668400000,3320.645,3321.045,3319.385,3320.085,0.0819 +1755668700000,3320.055,3321.065,3319.675,3320.285,0.1205 +1755669000000,3320.325,3322.048,3320.175,3321.748,0.0818 +1755669300000,3321.748,3323.695,3321.245,3323.285,0.0816 +1755669600000,3323.295,3324.398,3322.185,3324.295,0.1142 +1755669900000,3324.205,3324.535,3323.348,3324.155,0.0883 +1755670200000,3324.155,3325.355,3324.095,3325.225,0.1029 +1755670500000,3325.245,3325.805,3324.815,3325.429,0.1407 +1755670800000,3325.409,3325.759,3323.249,3323.905,0.2547 +1755671100000,3323.899,3324.309,3322.805,3323.289,0.2466 +1755671400000,3323.289,3323.819,3322.898,3323.449,0.2139 +1755671700000,3323.449,3324.035,3322.935,3323.915,0.1484 +1755672000000,3323.915,3324.775,3323.755,3324.069,0.1168 +1755672300000,3324.079,3324.389,3322.165,3322.895,0.2259 +1755672600000,3322.879,3323.119,3322.025,3323.109,0.2415 +1755672900000,3323.109,3323.389,3322.285,3322.915,0.1955 +1755673200000,3322.885,3323.905,3321.385,3322.915,0.1 +1755673500000,3322.895,3324.498,3322.475,3324.498,0.065 +1755673800000,3324.498,3325.798,3324.445,3325.798,0.0932 +1755674100000,3325.798,3327.295,3325.348,3327.148,0.0943 +1755674400000,3327.109,3327.185,3324.335,3324.865,0.1467 +1755674700000,3324.865,3325.235,3324.125,3324.345,0.1164 +1755675000000,3324.375,3324.465,3323.549,3324.255,0.1022 +1755675300000,3324.248,3325.069,3323.448,3324.905,0.1009 +1755675600000,3324.855,3326.165,3324.415,3325.348,0.1465 +1755675900000,3325.348,3326.448,3325.159,3325.748,0.1587 +1755676200000,3325.748,3325.948,3323.785,3324.298,0.1714 +1755676500000,3324.198,3325.209,3324.048,3324.649,0.2364 +1755676800000,3324.679,3324.679,3323.245,3324.098,0.1779 +1755677100000,3324.098,3324.748,3322.858,3324.119,0.22 +1755677400000,3324.149,3324.549,3322.748,3322.779,0.1959 +1755677700000,3322.749,3323.448,3321.759,3322.059,0.2105 +1755678000000,3322.099,3323.259,3321.449,3321.609,0.337 +1755678300000,3321.609,3322.635,3321.295,3321.439,0.2723 +1755678600000,3321.409,3322.298,3321.098,3321.369,0.1743 +1755678900000,3321.325,3322.935,3320.748,3322.935,0.176 +1755679200000,3322.965,3323.735,3322.855,3323.575,0.1049 +1755679500000,3323.545,3323.849,3322.889,3323.195,0.0769 +1755679800000,3323.189,3324.698,3322.905,3324.505,0.1553 +1755680100000,3324.505,3325.498,3323.945,3324.785,0.0888 +1755680400000,3324.785,3325.248,3323.385,3323.665,0.1005 +1755680700000,3323.665,3326.715,3323.495,3326.329,0.0984 +1755681000000,3326.279,3326.818,3325.725,3326.785,0.1402 +1755681300000,3326.755,3327.195,3325.495,3326.135,0.1008 +1755681600000,3326.115,3326.265,3325.255,3325.715,0.0818 +1755681900000,3325.715,3327.165,3325.229,3325.398,0.1805 +1755682200000,3325.398,3327.198,3325.198,3325.385,0.1999 +1755682500000,3325.399,3326.475,3325.255,3326.185,0.1295 +1755682800000,3326.225,3326.305,3325.405,3325.605,0.0689 +1755683100000,3325.605,3326.275,3325.375,3326.008,0.07 +1755683400000,3326.008,3326.865,3325.845,3326.565,0.0494 +1755683700000,3326.565,3327.115,3325.345,3326.015,0.2158 +1755684000000,3325.995,3326.548,3325.605,3325.848,0.1503 +1755684300000,3325.855,3326.448,3325.048,3326.205,0.105 +1755684600000,3326.148,3326.948,3325.398,3325.598,0.1241 +1755684900000,3325.625,3326.305,3325.248,3325.465,0.1746 +1755685200000,3325.479,3325.515,3323.625,3324.915,0.3106 +1755685500000,3324.915,3326.659,3324.915,3326.619,0.2673 +1755685800000,3326.685,3327.729,3326.629,3326.915,0.2648 +1755686100000,3326.948,3327.328,3326.208,3326.815,0.1378 +1755686400000,3326.815,3326.998,3325.905,3326.878,0.0928 +1755686700000,3326.878,3327.315,3326.215,3326.805,0.1055 +1755687000000,3326.835,3326.898,3325.335,3325.858,0.0795 +1755687300000,3325.858,3326.438,3325.478,3326.385,0.0583 +1755687600000,3326.215,3326.938,3325.545,3326.275,0.1304 +1755687900000,3326.279,3328.425,3326.258,3328.205,0.1676 +1755688200000,3328.205,3328.905,3327.198,3328.765,0.1952 +1755688500000,3328.795,3330.478,3328.309,3328.965,0.2674 +1755688800000,3328.945,3329.905,3328.465,3329.435,0.0771 +1755689100000,3329.405,3330.998,3329.285,3330.685,0.1157 +1755689400000,3330.665,3330.895,3329.725,3330.635,0.1262 +1755689700000,3330.595,3331.445,3329.718,3330.345,0.1937 +1755690000000,3330.375,3330.685,3328.735,3328.745,0.3782 +1755690300000,3328.775,3330.075,3328.775,3329.745,0.2953 +1755690600000,3329.805,3330.985,3329.595,3330.655,0.4123 +1755690900000,3330.615,3332.738,3330.398,3332.095,0.2688 +1755691200000,3332.275,3334.385,3331.865,3334.348,0.1284 +1755691500000,3334.365,3334.798,3332.975,3334.175,0.1306 +1755691800000,3334.195,3335.265,3333.145,3334.815,0.0916 +1755692100000,3334.715,3336.545,3334.505,3336.365,0.08 +1755692400000,3336.405,3338.185,3335.485,3336.918,0.1879 +1755692700000,3336.928,3338.135,3336.585,3337.795,0.1246 +1755693000000,3337.835,3341.598,3337.425,3339.085,0.1994 +1755693300000,3339.135,3340.265,3338.285,3339.975,0.1404 +1755693600000,3339.945,3340.905,3338.605,3339.605,0.1066 +1755693900000,3339.575,3341.595,3339.015,3340.905,0.0879 +1755694200000,3340.925,3342.915,3340.715,3341.865,0.0945 +1755694500000,3341.845,3344.695,3341.845,3342.685,0.1036 +1755694800000,3342.665,3343.198,3340.595,3341.805,0.1633 +1755695100000,3341.715,3342.345,3340.105,3342.325,0.1176 +1755695400000,3342.295,3342.975,3341.155,3342.975,0.0905 +1755695700000,3343.005,3343.598,3341.048,3341.048,0.1219 +1755696000000,3341.075,3341.525,3339.548,3340.048,0.0791 +1755696300000,3340.155,3340.575,3338.705,3340.575,0.0853 +1755696600000,3340.595,3343.598,3340.305,3342.518,0.1663 +1755696900000,3342.518,3343.315,3341.448,3342.185,0.1392 +1755697200000,3342.225,3348.198,3341.655,3346.438,0.1819 +1755697500000,3346.505,3346.698,3340.795,3340.815,0.2444 +1755697800000,3340.835,3343.205,3340.165,3342.665,0.18 +1755698100000,3342.635,3345.698,3341.908,3344.698,0.2298 +1755698400000,3344.898,3345.798,3341.808,3343.355,0.2615 +1755698700000,3343.385,3343.965,3340.455,3341.048,0.1244 +1755699000000,3341.148,3342.648,3340.615,3341.875,0.157 +1755699300000,3341.895,3342.785,3339.765,3342.745,0.1286 +1755699600000,3342.725,3343.015,3341.635,3342.285,0.0831 +1755699900000,3342.265,3344.535,3341.445,3344.225,0.0899 +1755700200000,3344.245,3346.298,3344.075,3345.648,0.1042 +1755700500000,3345.648,3346.848,3344.448,3346.248,0.1194 +1755700800000,3346.248,3346.348,3345.255,3346.035,0.0783 +1755701100000,3346.065,3350.198,3345.495,3349.298,0.2768 +1755701400000,3349.198,3349.298,3346.289,3347.365,0.3682 +1755701700000,3347.348,3348.305,3346.565,3346.725,0.1395 +1755702000000,3346.725,3346.785,3344.748,3345.055,0.2471 +1755702300000,3345.015,3345.255,3342.548,3342.648,0.1493 +1755702600000,3342.848,3344.135,3341.945,3342.635,0.1496 +1755702900000,3342.735,3342.875,3341.129,3342.148,0.2393 +1755703200000,3342.125,3342.259,3340.455,3340.475,0.1583 +1755703500000,3340.505,3341.155,3339.405,3340.935,0.1436 +1755703800000,3340.995,3341.545,3339.775,3339.805,0.1819 +1755704100000,3339.775,3342.225,3339.765,3341.575,0.112 +1755704400000,3341.605,3342.798,3339.998,3340.295,0.1652 +1755704700000,3340.325,3341.415,3340.098,3340.305,0.108 +1755705000000,3340.345,3340.345,3338.705,3338.865,0.1746 +1755705300000,3338.975,3340.915,3338.705,3340.545,0.0751 +1755705600000,3340.555,3343.429,3340.555,3342.995,0.0997 +1755705900000,3342.975,3343.265,3342.125,3342.895,0.119 +1755706200000,3342.895,3343.785,3342.289,3343.155,0.0984 +1755706500000,3343.135,3345.735,3343.135,3344.125,0.1185 +1755706800000,3344.125,3344.295,3342.645,3342.745,0.1017 +1755707100000,3342.735,3343.865,3342.695,3343.525,0.0856 +1755707400000,3343.545,3344.655,3343.495,3344.625,0.1276 +1755707700000,3344.419,3344.805,3343.835,3344.125,0.0617 +1755708000000,3344.125,3345.465,3343.735,3345.435,0.0719 +1755708300000,3345.395,3345.485,3344.245,3344.285,0.0672 +1755708600000,3344.315,3344.655,3343.955,3344.655,0.0723 +1755708900000,3344.655,3345.885,3344.655,3345.025,0.081 +1755709200000,3344.945,3345.398,3344.655,3345.205,0.0648 +1755709500000,3345.225,3345.705,3343.975,3344.455,0.1083 +1755709800000,3344.455,3346.109,3343.945,3345.945,0.133 +1755710100000,3345.925,3345.925,3345.245,3345.475,0.1092 +1755710400000,3345.479,3346.045,3345.125,3345.395,0.092 +1755710700000,3345.448,3346.198,3345.175,3345.395,0.1498 +1755711000000,3345.395,3346.148,3345.089,3345.448,0.0891 +1755711300000,3345.448,3345.735,3345.055,3345.598,0.099 +1755711600000,3345.505,3346.125,3345.148,3345.915,0.0636 +1755711900000,3345.899,3346.398,3345.348,3346.298,0.0609 +1755712200000,3346.255,3347.998,3346.245,3347.548,0.0737 +1755712500000,3347.548,3347.548,3346.288,3346.488,0.092 +1755712800000,3346.578,3346.848,3343.948,3344.748,0.0969 +1755713100000,3344.648,3344.898,3343.915,3344.348,0.083 +1755713400000,3344.348,3345.498,3344.105,3344.698,0.0552 +1755713700000,3344.495,3345.248,3344.199,3344.459,0.1238 +1755714000000,3344.448,3344.949,3344.049,3344.198,0.2402 +1755714300000,3344.199,3345.069,3343.829,3343.975,0.2672 +1755714600000,3344.025,3345.359,3343.975,3345.259,0.1785 +1755714900000,3345.239,3346.198,3344.765,3345.719,0.1514 +1755715200000,3345.709,3345.809,3344.709,3345.139,0.1795 +1755715500000,3345.149,3345.748,3345.069,3345.548,0.1424 +1755715800000,3345.449,3346.059,3344.969,3345.648,0.1544 +1755716100000,3345.648,3345.799,3345.299,3345.598,0.1316 +1755716400000,3345.598,3346.098,3344.885,3345.098,0.0878 +1755716700000,3345.098,3346.598,3345.015,3346.598,0.0888 +1755717000000,3346.598,3347.898,3346.475,3347.648,0.0829 +1755717300000,3347.565,3348.485,3347.495,3348.148,0.0998 +1755717600000,3348.255,3348.925,3348.105,3348.798,0.1518 +1755717900000,3348.798,3349.075,3348.198,3348.385,0.1158 +1755718200000,3348.348,3348.855,3347.655,3347.798,0.0532 +1755718500000,3347.798,3348.048,3347.448,3347.798,0.0334 +1755718800000,3347.798,3348.298,3347.248,3347.898,0.0461 +1755719100000,3347.898,3348.848,3347.785,3348.565,0.0631 +1755719400000,3348.595,3348.798,3347.965,3348.605,0.0913 +1755719700000,3348.605,3348.998,3347.915,3348.648,0.1349 +1755720000000,3348.548,3348.898,3347.425,3348.698,0.0515 +1755720300000,3348.698,3348.698,3347.398,3347.598,0.0354 +1755720600000,3347.598,3347.998,3347.348,3347.548,0.0285 +1755720900000,3347.548,3347.948,3347.509,3347.735,0.0365 +1755721200000,3347.735,3348.375,3347.348,3348.325,0.0396 +1755721500000,3348.345,3349.005,3348.335,3349.005,0.0282 +1755721800000,3349.005,3349.125,3347.998,3348.498,0.0399 +1755722100000,3348.498,3348.898,3348.245,3348.655,0.0336 +1755722400000,3348.648,3348.648,3348.065,3348.498,0.0272 +1755722700000,3348.475,3348.475,3347.925,3348.298,0.0243 +1755723000000,3348.298,3348.385,3347.345,3347.775,0.0467 +1755723300000,3347.825,3348.385,3347.335,3347.335,0.0507 +1755727200000,3349.098,3351.165,3348.898,3350.925,0.0599 +1755727500000,3350.935,3351.935,3350.815,3351.248,0.0379 +1755727800000,3351.248,3351.448,3350.455,3350.748,0.0343 +1755728100000,3350.748,3351.248,3349.665,3350.098,0.0392 +1755728400000,3350.098,3350.198,3348.415,3348.698,0.0419 +1755728700000,3348.898,3350.308,3348.695,3350.008,0.0703 +1755729000000,3350.008,3350.748,3348.948,3350.665,0.0391 +1755729300000,3350.648,3350.948,3349.885,3350.025,0.0281 +1755729600000,3350.005,3350.745,3349.765,3349.965,0.0237 +1755729900000,3349.935,3350.445,3349.755,3350.035,0.0202 +1755730200000,3349.995,3350.195,3349.448,3349.935,0.018 +1755730500000,3349.965,3350.005,3349.198,3349.348,0.0231 +1755730800000,3349.315,3349.315,3348.448,3348.448,0.0386 +1755731100000,3348.345,3348.448,3347.148,3347.568,0.0719 +1755731400000,3347.648,3348.585,3347.085,3347.585,0.0443 +1755731700000,3347.615,3347.895,3346.885,3347.355,0.0273 +1755732000000,3347.405,3348.045,3347.035,3348.025,0.0226 +1755732300000,3348.065,3348.285,3347.505,3347.695,0.017 +1755732600000,3347.648,3348.125,3347.405,3348.005,0.015 +1755732900000,3347.975,3348.005,3346.555,3346.625,0.0195 +1755733200000,3346.665,3347.375,3346.525,3346.525,0.0124 +1755733500000,3346.545,3346.925,3346.185,3346.365,0.0297 +1755733800000,3346.395,3347.765,3346.348,3347.285,0.0311 +1755734100000,3347.285,3347.285,3346.385,3346.765,0.0327 +1755734400000,3346.735,3346.735,3344.785,3345.148,0.0523 +1755734700000,3345.248,3345.448,3344.015,3344.298,0.0393 +1755735000000,3344.305,3344.535,3343.965,3344.475,0.031 +1755735300000,3344.495,3345.375,3344.385,3344.815,0.0299 +1755735600000,3344.835,3344.915,3342.685,3343.548,0.043 +1755735900000,3343.565,3343.705,3342.225,3343.635,0.0583 +1755736200000,3343.665,3343.665,3342.855,3343.005,0.0535 +1755736500000,3342.995,3343.315,3342.298,3342.835,0.0664 +1755736800000,3342.765,3343.755,3342.465,3343.755,0.1061 +1755737100000,3343.598,3343.745,3342.608,3342.618,0.1425 +1755737400000,3342.618,3342.998,3341.248,3342.395,0.193 +1755737700000,3342.425,3342.865,3341.525,3342.075,0.1725 +1755738000000,3342.095,3342.399,3340.598,3341.915,0.3062 +1755738300000,3341.945,3341.945,3340.555,3341.205,0.1038 +1755738600000,3341.225,3343.748,3341.225,3343.748,0.0895 +1755738900000,3343.748,3344.498,3342.245,3342.498,0.1507 +1755739200000,3342.598,3342.998,3341.505,3341.835,0.0608 +1755739500000,3341.898,3342.705,3341.515,3342.635,0.0396 +1755739800000,3342.605,3344.475,3341.345,3344.475,0.0656 +1755740100000,3344.475,3345.975,3344.145,3345.298,0.0826 +1755740400000,3345.255,3346.235,3344.085,3344.495,0.0837 +1755740700000,3344.425,3344.835,3343.105,3343.685,0.0661 +1755741000000,3343.665,3344.545,3343.575,3343.635,0.0383 +1755741300000,3343.555,3343.945,3342.455,3342.585,0.0425 +1755741600000,3342.565,3342.615,3341.348,3342.505,0.0515 +1755741900000,3342.505,3343.748,3342.475,3342.925,0.0691 +1755742200000,3342.898,3343.665,3342.748,3342.748,0.0554 +1755742500000,3342.748,3342.948,3341.208,3341.648,0.0674 +1755742800000,3341.648,3341.765,3340.235,3340.955,0.0712 +1755743100000,3340.945,3341.235,3340.205,3340.948,0.0419 +1755743400000,3341.048,3342.105,3340.885,3341.945,0.0617 +1755743700000,3342.015,3342.195,3341.165,3341.545,0.0459 +1755744000000,3341.495,3342.135,3340.955,3341.795,0.034 +1755744300000,3341.875,3343.285,3341.745,3343.175,0.0474 +1755744600000,3343.135,3344.875,3343.075,3344.415,0.0725 +1755744900000,3344.375,3344.685,3344.035,3344.425,0.0457 +1755745200000,3344.515,3344.565,3343.835,3344.115,0.0378 +1755745500000,3344.125,3344.335,3342.795,3343.165,0.0324 +1755745800000,3343.175,3344.285,3343.175,3343.795,0.0343 +1755746100000,3343.795,3344.345,3343.275,3343.375,0.0299 +1755746400000,3343.345,3344.635,3342.995,3343.465,0.0557 +1755746700000,3343.495,3343.798,3342.555,3342.645,0.0409 +1755747000000,3342.645,3342.998,3342.015,3342.405,0.0725 +1755747300000,3342.405,3342.798,3341.725,3342.798,0.0887 +1755747600000,3342.698,3342.785,3341.998,3342.115,0.0608 +1755747900000,3342.098,3342.525,3340.578,3340.615,0.0961 +1755748200000,3340.578,3340.645,3339.485,3339.765,0.1029 +1755748500000,3339.725,3340.615,3339.455,3339.698,0.0427 +1755748800000,3339.505,3340.165,3338.998,3339.798,0.074 +1755749100000,3340.005,3340.198,3339.798,3340.098,0.0472 +1755749400000,3340.098,3340.325,3339.435,3339.548,0.0472 +1755749700000,3339.548,3339.748,3338.898,3339.398,0.0511 +1755750000000,3339.325,3339.698,3338.848,3339.405,0.0333 +1755750300000,3339.465,3339.855,3338.455,3339.745,0.0532 +1755750600000,3339.798,3340.945,3339.798,3340.415,0.0374 +1755750900000,3340.398,3340.605,3338.525,3338.525,0.0227 +1755751200000,3338.495,3338.885,3338.375,3338.605,0.0492 +1755751500000,3338.585,3338.895,3338.055,3338.198,0.0268 +1755751800000,3338.185,3338.725,3337.915,3338.325,0.0256 +1755752100000,3338.325,3338.384,3337.765,3338.115,0.0483 +1755752400000,3338.135,3338.375,3337.285,3338.225,0.0424 +1755752700000,3338.205,3338.205,3337.175,3337.485,0.0345 +1755753000000,3337.455,3337.695,3336.875,3337.175,0.0372 +1755753300000,3337.155,3339.055,3336.955,3339.025,0.0398 +1755753600000,3338.985,3339.765,3338.275,3338.325,0.0401 +1755753900000,3338.305,3339.035,3337.548,3338.705,0.0441 +1755754200000,3338.798,3340.535,3338.705,3340.035,0.0787 +1755754500000,3340.075,3340.345,3338.745,3339.398,0.043 +1755754800000,3339.415,3339.775,3338.465,3338.995,0.0432 +1755755100000,3338.955,3340.065,3338.925,3339.985,0.0374 +1755755400000,3340.005,3340.015,3338.575,3339.675,0.0532 +1755755700000,3339.665,3339.755,3338.498,3338.548,0.0549 +1755756000000,3338.575,3339.775,3337.755,3338.365,0.0679 +1755756300000,3338.295,3339.395,3338.025,3338.375,0.0608 +1755756600000,3338.395,3339.305,3337.845,3338.245,0.0614 +1755756900000,3338.235,3338.385,3336.585,3337.415,0.0943 +1755757200000,3337.415,3337.675,3335.085,3335.345,0.1277 +1755757500000,3335.365,3335.855,3334.008,3334.298,0.1137 +1755757800000,3334.298,3335.798,3334.225,3335.798,0.1379 +1755758100000,3335.745,3337.648,3335.635,3337.648,0.0771 +1755758400000,3337.558,3337.848,3336.785,3337.265,0.0584 +1755758700000,3336.915,3336.985,3335.875,3336.048,0.0509 +1755759000000,3336.058,3336.248,3335.245,3335.615,0.0444 +1755759300000,3335.645,3336.675,3335.095,3336.465,0.0516 +1755759600000,3336.445,3337.045,3335.265,3336.205,0.068 +1755759900000,3336.255,3337.658,3335.845,3336.845,0.0686 +1755760200000,3336.885,3338.638,3336.575,3338.555,0.0576 +1755760500000,3338.585,3339.048,3336.765,3337.295,0.1499 +1755760800000,3337.305,3338.175,3336.798,3337.835,0.0716 +1755761100000,3337.885,3338.045,3337.075,3337.748,0.1185 +1755761400000,3337.765,3338.748,3336.948,3338.165,0.1141 +1755761700000,3338.205,3340.495,3337.865,3339.325,0.0832 +1755762000000,3339.355,3339.865,3338.948,3339.765,0.1232 +1755762300000,3339.715,3340.835,3339.715,3340.525,0.0814 +1755762600000,3340.485,3341.335,3339.845,3340.795,0.0592 +1755762900000,3340.815,3341.065,3338.475,3339.495,0.0507 +1755763200000,3339.475,3340.285,3338.805,3339.635,0.0655 +1755763500000,3339.545,3339.955,3339.195,3339.935,0.0284 +1755763800000,3339.985,3340.365,3338.878,3340.155,0.0805 +1755764100000,3340.125,3340.298,3339.598,3339.745,0.0387 +1755764400000,3339.735,3340.575,3339.195,3339.285,0.0272 +1755764700000,3339.285,3340.055,3339.125,3339.835,0.0394 +1755765000000,3339.805,3340.835,3339.745,3340.795,0.0512 +1755765300000,3340.825,3340.835,3339.605,3339.785,0.0351 +1755765600000,3339.755,3339.805,3338.495,3338.685,0.0333 +1755765900000,3338.655,3338.845,3337.648,3338.335,0.0582 +1755766200000,3338.335,3340.375,3338.335,3340.335,0.074 +1755766500000,3340.355,3341.195,3339.125,3339.348,0.1073 +1755766800000,3339.348,3339.515,3337.765,3338.605,0.1033 +1755767100000,3338.575,3340.148,3338.525,3340.148,0.0765 +1755767400000,3340.148,3340.498,3339.285,3340.285,0.0696 +1755767700000,3340.248,3340.548,3338.805,3338.948,0.0733 +1755768000000,3338.948,3339.248,3338.198,3338.648,0.1084 +1755768300000,3338.545,3339.348,3338.345,3339.215,0.0542 +1755768600000,3339.175,3339.848,3338.638,3339.098,0.0599 +1755768900000,3339.075,3339.248,3338.348,3339.248,0.05 +1755769200000,3339.278,3340.148,3338.898,3339.185,0.0707 +1755769500000,3339.135,3340.735,3339.135,3340.605,0.0488 +1755769800000,3340.565,3342.025,3339.898,3340.055,0.0578 +1755770100000,3340.025,3340.815,3339.435,3340.495,0.0397 +1755770400000,3340.545,3341.405,3339.575,3340.105,0.0463 +1755770700000,3340.195,3340.765,3339.605,3339.675,0.0313 +1755771000000,3339.625,3340.595,3338.975,3340.215,0.0334 +1755771300000,3340.195,3340.415,3339.275,3339.665,0.0254 +1755771600000,3339.645,3339.845,3338.965,3339.025,0.0217 +1755771900000,3338.985,3339.375,3338.385,3339.355,0.0296 +1755772200000,3339.315,3339.315,3336.668,3336.848,0.0508 +1755772500000,3336.875,3336.875,3333.215,3333.465,0.0933 +1755772800000,3333.545,3333.548,3328.798,3330.135,0.2536 +1755773100000,3330.155,3331.448,3328.548,3331.335,0.1903 +1755773400000,3331.355,3331.435,3328.805,3328.855,0.1204 +1755773700000,3328.845,3329.715,3327.265,3328.248,0.1711 +1755774000000,3328.425,3329.548,3324.948,3326.075,0.2355 +1755774300000,3326.095,3328.798,3326.085,3327.598,0.1504 +1755774600000,3327.705,3329.365,3326.648,3329.295,0.1179 +1755774900000,3329.325,3329.755,3328.735,3329.555,0.0719 +1755775200000,3329.535,3331.005,3329.305,3330.765,0.0911 +1755775500000,3330.805,3332.675,3330.748,3330.895,0.0936 +1755775800000,3330.865,3331.725,3329.948,3330.495,0.0942 +1755776100000,3330.515,3332.945,3330.515,3332.885,0.0823 +1755776400000,3332.885,3334.135,3332.575,3333.615,0.0806 +1755776700000,3333.605,3333.695,3331.955,3332.595,0.0719 +1755777000000,3332.545,3334.005,3332.425,3333.925,0.0619 +1755777300000,3333.965,3334.215,3332.715,3333.445,0.0868 +1755777600000,3333.525,3338.245,3333.525,3337.745,0.1333 +1755777900000,3337.815,3340.945,3337.575,3340.885,0.1763 +1755778200000,3340.885,3342.585,3340.515,3341.305,0.1122 +1755778500000,3341.425,3342.035,3339.495,3339.495,0.1317 +1755778800000,3339.615,3340.548,3337.635,3337.945,0.1476 +1755779100000,3337.935,3338.015,3336.255,3336.978,0.1059 +1755779400000,3336.978,3344.548,3336.448,3344.548,0.2613 +1755779700000,3344.648,3344.848,3340.465,3340.748,0.2243 +1755780000000,3340.765,3343.145,3338.875,3339.015,0.1314 +1755780300000,3339.045,3343.048,3337.638,3341.895,0.1198 +1755780600000,3341.945,3342.035,3338.625,3340.075,0.1194 +1755780900000,3340.098,3341.785,3339.425,3341.725,0.0776 +1755781200000,3341.695,3343.425,3340.748,3341.448,0.2099 +1755781500000,3341.369,3341.948,3338.945,3341.465,0.1403 +1755781800000,3341.435,3342.719,3340.275,3342.045,0.1494 +1755782100000,3341.975,3344.655,3341.185,3344.535,0.1396 +1755782400000,3344.535,3345.385,3343.835,3344.135,0.1527 +1755782700000,3344.175,3345.215,3342.935,3345.205,0.1172 +1755783000000,3345.185,3347.375,3345.089,3346.648,0.3179 +1755783300000,3346.665,3347.319,3344.625,3346.115,0.2408 +1755783600000,3346.145,3346.435,3344.855,3344.855,0.1387 +1755783900000,3344.855,3344.855,3335.798,3340.175,0.403 +1755784200000,3340.245,3340.748,3337.299,3337.869,0.4221 +1755784500000,3337.869,3339.598,3337.139,3338.925,0.2657 +1755784800000,3338.885,3342.175,3337.615,3339.285,0.249 +1755785100000,3339.205,3343.348,3339.055,3342.615,0.2688 +1755785400000,3342.615,3345.315,3342.365,3344.649,0.2639 +1755785700000,3344.595,3344.825,3343.035,3344.065,0.15 +1755786000000,3344.065,3344.865,3342.215,3344.445,0.186 +1755786300000,3344.475,3345.425,3343.735,3344.648,0.1337 +1755786600000,3344.648,3346.048,3344.555,3345.648,0.1688 +1755786900000,3345.648,3347.935,3344.575,3346.935,0.2016 +1755787200000,3346.885,3347.048,3342.345,3342.598,0.1783 +1755787500000,3342.605,3343.405,3341.305,3342.275,0.153 +1755787800000,3342.305,3343.945,3341.795,3343.835,0.1101 +1755788100000,3343.835,3344.548,3342.605,3344.045,0.11 +1755788400000,3344.085,3345.085,3341.885,3342.005,0.1131 +1755788700000,3342.015,3342.145,3339.975,3341.055,0.1117 +1755789000000,3341.095,3341.855,3338.409,3338.525,0.2207 +1755789300000,3338.515,3339.635,3337.355,3339.295,0.1883 +1755789600000,3339.195,3340.135,3338.148,3339.235,0.2636 +1755789900000,3339.285,3344.448,3339.055,3342.685,0.2599 +1755790200000,3342.845,3343.865,3341.145,3343.075,0.1812 +1755790500000,3343.075,3345.748,3342.598,3344.875,0.1739 +1755790800000,3344.835,3345.825,3343.809,3345.485,0.123 +1755791100000,3345.515,3346.045,3344.275,3344.665,0.1096 +1755791400000,3344.635,3344.805,3343.105,3343.305,0.1119 +1755791700000,3343.335,3343.775,3342.935,3343.465,0.0728 +1755792000000,3343.455,3343.755,3342.005,3342.609,0.0942 +1755792300000,3342.565,3343.385,3341.469,3343.355,0.0637 +1755792600000,3343.275,3343.555,3341.385,3341.685,0.0809 +1755792900000,3341.655,3342.145,3340.285,3341.055,0.0888 +1755793200000,3341.048,3341.605,3340.085,3340.175,0.1042 +1755793500000,3340.175,3341.025,3339.798,3340.855,0.1076 +1755793800000,3340.855,3340.998,3339.998,3340.298,0.1363 +1755794100000,3340.255,3340.399,3338.698,3339.595,0.1235 +1755794400000,3339.575,3341.248,3339.155,3340.775,0.0767 +1755794700000,3340.748,3341.048,3339.695,3339.848,0.1012 +1755795000000,3339.855,3340.048,3338.279,3339.098,0.151 +1755795300000,3339.105,3339.779,3338.079,3339.548,0.1328 +1755795600000,3339.548,3340.598,3339.255,3340.598,0.0831 +1755795900000,3340.698,3341.948,3340.698,3341.498,0.0846 +1755796200000,3341.498,3341.698,3340.098,3341.005,0.1111 +1755796500000,3340.955,3341.215,3339.405,3339.815,0.0917 +1755796800000,3339.845,3340.345,3339.735,3339.895,0.035 +1755797100000,3339.945,3340.135,3337.605,3338.248,0.13 +1755797400000,3338.248,3339.839,3338.089,3339.589,0.085 +1755797700000,3339.598,3339.998,3338.868,3338.909,0.0886 +1755798000000,3338.895,3338.955,3337.845,3337.879,0.0633 +1755798300000,3337.879,3338.469,3337.405,3338.449,0.0984 +1755798600000,3338.459,3338.559,3337.695,3337.959,0.0893 +1755798900000,3337.945,3337.945,3336.805,3336.885,0.0692 +1755799200000,3336.925,3337.395,3336.425,3337.225,0.0795 +1755799500000,3337.205,3338.285,3337.115,3337.285,0.0542 +1755799800000,3337.285,3337.795,3337.105,3337.315,0.0419 +1755800100000,3337.275,3338.875,3337.165,3338.875,0.0434 +1755800400000,3338.875,3339.265,3338.305,3338.475,0.0537 +1755800700000,3338.475,3338.815,3338.125,3338.425,0.0515 +1755801000000,3338.385,3338.685,3338.025,3338.485,0.05 +1755801300000,3338.465,3338.715,3338.365,3338.375,0.0306 +1755801600000,3338.385,3338.945,3338.285,3338.545,0.0469 +1755801900000,3338.525,3338.655,3338.315,3338.445,0.0308 +1755802200000,3338.465,3339.185,3338.465,3339.115,0.0411 +1755802500000,3339.035,3339.405,3338.805,3339.155,0.1026 +1755802800000,3339.165,3339.405,3338.805,3339.085,0.0472 +1755803100000,3339.085,3339.545,3338.945,3339.545,0.1358 +1755803400000,3339.535,3340.195,3339.265,3339.985,0.0876 +1755803700000,3339.985,3340.925,3339.925,3340.925,0.0421 +1755804000000,3340.955,3341.505,3340.365,3341.325,0.0567 +1755804300000,3341.105,3341.545,3340.755,3341.335,0.0795 +1755804600000,3341.325,3341.795,3341.065,3341.625,0.0519 +1755804900000,3341.698,3341.698,3340.965,3341.315,0.0758 +1755805200000,3341.365,3341.475,3340.485,3340.498,0.0904 +1755805500000,3340.535,3341.075,3339.018,3340.348,0.1096 +1755805800000,3340.348,3340.548,3338.025,3338.365,0.0939 +1755806100000,3338.015,3339.075,3337.748,3338.615,0.1024 +1755806400000,3338.595,3339.115,3338.095,3338.125,0.0534 +1755806700000,3338.145,3338.505,3338.065,3338.325,0.0212 +1755807000000,3338.335,3338.385,3337.955,3338.305,0.0165 +1755807300000,3338.375,3338.515,3338.065,3338.195,0.0189 +1755807600000,3338.165,3338.355,3337.995,3338.075,0.0148 +1755807900000,3338.065,3338.545,3337.845,3338.495,0.0311 +1755808200000,3338.505,3338.925,3338.395,3338.505,0.0334 +1755808500000,3338.505,3338.505,3338.115,3338.275,0.0124 +1755808800000,3338.245,3338.375,3337.975,3338.185,0.0129 +1755809100000,3338.185,3338.295,3337.715,3338.295,0.0153 +1755809400000,3338.325,3338.425,3337.948,3338.335,0.0268 +1755809700000,3338.335,3338.935,3337.955,3338.935,0.0603 +1755813600000,3338.405,3339.855,3337.805,3339.855,0.0273 +1755813900000,3339.825,3339.825,3338.345,3338.375,0.0138 +1755814200000,3338.448,3339.548,3338.448,3338.965,0.0124 +1755814500000,3338.935,3339.285,3338.635,3339.155,0.0096 +1755814800000,3339.135,3339.905,3338.885,3339.815,0.0143 +1755815100000,3339.848,3340.385,3339.555,3340.055,0.0224 +1755815400000,3340.075,3340.435,3339.825,3340.115,0.0184 +1755815700000,3340.165,3340.205,3339.635,3339.895,0.0118 +1755816000000,3339.855,3340.245,3339.685,3339.905,0.0331 +1755816300000,3339.885,3340.185,3339.555,3340.095,0.0193 +1755816600000,3340.115,3340.248,3339.155,3339.315,0.0158 +1755816900000,3339.355,3339.945,3338.568,3338.665,0.0328 +1755817200000,3338.715,3339.248,3338.448,3338.448,0.0211 +1755817500000,3338.548,3338.648,3338.018,3338.248,0.019 +1755817800000,3338.248,3338.405,3337.845,3337.875,0.0113 +1755818100000,3337.805,3337.855,3337.215,3337.755,0.0122 +1755818400000,3337.775,3337.955,3337.665,3337.665,0.0073 +1755818700000,3337.695,3338.065,3337.675,3337.755,0.0085 +1755819000000,3337.735,3338.055,3337.375,3337.715,0.0148 +1755819300000,3337.735,3339.345,3337.635,3339.325,0.0188 +1755819600000,3339.285,3339.315,3338.545,3338.645,0.011 +1755819900000,3338.515,3339.355,3338.335,3338.898,0.0151 +1755820200000,3338.835,3339.085,3337.955,3338.055,0.0317 +1755820500000,3338.135,3338.345,3337.825,3338.185,0.0142 +1755820800000,3338.145,3338.248,3336.848,3336.848,0.0389 +1755821100000,3336.748,3337.898,3336.265,3337.298,0.0424 +1755821400000,3337.245,3337.545,3336.205,3336.285,0.0298 +1755821700000,3336.305,3336.385,3334.875,3335.745,0.0654 +1755822000000,3335.715,3338.045,3335.335,3337.705,0.1 +1755822300000,3337.705,3338.255,3337.198,3337.465,0.0512 +1755822600000,3337.465,3338.985,3337.395,3338.945,0.0533 +1755822900000,3338.905,3338.905,3337.185,3337.545,0.0252 +1755823200000,3337.385,3337.485,3336.925,3337.285,0.0217 +1755823500000,3337.245,3338.315,3336.705,3338.315,0.023 +1755823800000,3338.215,3339.305,3338.105,3339.015,0.0245 +1755824100000,3338.985,3339.645,3338.525,3339.405,0.0313 +1755824400000,3339.435,3340.075,3338.605,3338.815,0.047 +1755824700000,3338.795,3339.555,3338.745,3339.145,0.0419 +1755825000000,3339.175,3339.425,3338.325,3338.815,0.0232 +1755825300000,3338.785,3338.855,3337.825,3337.995,0.0405 +1755825600000,3338.025,3338.835,3336.475,3337.345,0.0539 +1755825900000,3337.315,3337.795,3336.605,3337.045,0.0914 +1755826200000,3337.098,3338.335,3336.945,3337.315,0.1478 +1755826500000,3337.345,3337.855,3336.915,3337.825,0.1271 +1755826800000,3337.825,3337.945,3335.948,3337.905,0.1801 +1755827100000,3337.945,3338.055,3336.795,3336.865,0.0775 +1755827400000,3336.845,3336.845,3333.398,3334.148,0.3367 +1755827700000,3334.148,3334.465,3333.648,3333.825,0.1613 +1755828000000,3333.848,3334.698,3333.368,3333.548,0.1519 +1755828300000,3333.548,3335.365,3333.075,3335.365,0.1421 +1755828600000,3335.325,3336.025,3334.235,3334.245,0.123 +1755828900000,3334.245,3335.765,3333.975,3335.645,0.0908 +1755829200000,3335.595,3335.745,3335.025,3335.405,0.054 +1755829500000,3335.385,3335.385,3334.335,3334.975,0.0625 +1755829800000,3334.945,3335.015,3333.425,3334.515,0.0827 +1755830100000,3334.515,3335.448,3333.265,3334.735,0.064 +1755830400000,3334.735,3334.735,3333.465,3333.625,0.0767 +1755830700000,3333.665,3334.255,3333.005,3333.135,0.1322 +1755831000000,3333.115,3334.345,3332.605,3334.205,0.0508 +1755831300000,3334.235,3334.235,3333.415,3333.915,0.0344 +1755831600000,3333.935,3333.935,3331.815,3332.255,0.0688 +1755831900000,3332.255,3333.215,3331.595,3332.715,0.0633 +1755832200000,3332.715,3333.465,3332.265,3332.275,0.0428 +1755832500000,3332.255,3333.445,3332.255,3332.965,0.0465 +1755832800000,3332.945,3333.505,3332.585,3333.495,0.0501 +1755833100000,3333.465,3334.045,3333.255,3333.455,0.0566 +1755833400000,3333.435,3334.635,3333.195,3334.215,0.0484 +1755833700000,3334.115,3335.075,3333.895,3335.035,0.0573 +1755834000000,3334.998,3335.195,3333.755,3333.855,0.0517 +1755834300000,3333.835,3333.865,3332.255,3332.825,0.0687 +1755834600000,3332.825,3333.255,3332.575,3332.815,0.0861 +1755834900000,3332.815,3332.815,3331.575,3331.765,0.0973 +1755835200000,3331.855,3332.565,3331.355,3331.448,0.1073 +1755835500000,3331.385,3331.925,3331.325,3331.765,0.0891 +1755835800000,3331.765,3332.035,3331.395,3331.598,0.0984 +1755836100000,3331.598,3331.765,3330.648,3330.648,0.0876 +1755836400000,3330.705,3330.848,3329.448,3329.745,0.0852 +1755836700000,3329.765,3329.975,3328.985,3329.188,0.0917 +1755837000000,3329.095,3329.798,3328.848,3329.548,0.0933 +1755837300000,3329.548,3329.548,3328.805,3328.925,0.0787 +1755837600000,3328.955,3329.365,3328.448,3329.098,0.0617 +1755837900000,3329.098,3329.198,3327.965,3328.265,0.0788 +1755838200000,3328.248,3328.348,3327.778,3327.948,0.0807 +1755838500000,3327.948,3328.265,3327.785,3328.265,0.0641 +1755838800000,3328.165,3328.675,3327.915,3328.448,0.0715 +1755839100000,3328.548,3328.548,3327.765,3327.895,0.0809 +1755839400000,3327.885,3328.495,3327.555,3328.365,0.0604 +1755839700000,3328.405,3329.325,3327.545,3328.025,0.1616 +1755840000000,3328.025,3328.298,3327.015,3327.375,0.0933 +1755840300000,3327.345,3329.655,3327.305,3329.475,0.0699 +1755840600000,3329.455,3330.105,3328.855,3329.505,0.1204 +1755840900000,3329.498,3329.605,3327.898,3328.585,0.0484 +1755841200000,3328.555,3330.098,3327.865,3330.035,0.0441 +1755841500000,3329.998,3330.805,3329.548,3330.715,0.0518 +1755841800000,3330.745,3331.44,3330.135,3330.325,0.0362 +1755842100000,3330.295,3330.295,3329.045,3329.898,0.0365 +1755842400000,3329.798,3329.798,3327.465,3328.325,0.0689 +1755842700000,3328.265,3330.095,3328.265,3329.815,0.0433 +1755843000000,3329.835,3329.835,3328.485,3329.335,0.0548 +1755843300000,3329.345,3330.215,3328.875,3330.215,0.0382 +1755843600000,3330.195,3330.195,3326.755,3327.338,0.0696 +1755843900000,3327.338,3328.005,3326.848,3327.248,0.0742 +1755844200000,3327.248,3327.575,3326.565,3327.315,0.0593 +1755844500000,3327.295,3327.295,3326.145,3326.615,0.0609 +1755844800000,3326.598,3326.898,3325.935,3325.935,0.1027 +1755845100000,3325.955,3326.955,3325.598,3326.115,0.2177 +1755845400000,3326.175,3328.305,3326.155,3328.165,0.0722 +1755845700000,3328.185,3329.405,3327.865,3329.365,0.0857 +1755846000000,3329.385,3331.355,3328.758,3331.055,0.0763 +1755846300000,3331.075,3333.805,3330.838,3333.648,0.0948 +1755846600000,3333.575,3333.618,3331.058,3333.035,0.095 +1755846900000,3333.075,3334.775,3332.785,3334.605,0.0912 +1755847200000,3334.625,3334.935,3332.995,3333.135,0.0727 +1755847500000,3333.165,3333.425,3332.155,3332.345,0.0865 +1755847800000,3332.275,3332.425,3330.175,3330.175,0.0662 +1755848100000,3330.155,3330.275,3329.125,3329.905,0.0842 +1755848400000,3329.875,3330.235,3327.775,3328.118,0.1229 +1755848700000,3328.118,3328.135,3325.525,3326.598,0.3282 +1755849000000,3326.598,3327.845,3326.175,3326.598,0.1884 +1755849300000,3326.615,3327.348,3326.005,3327.295,0.2945 +1755849600000,3327.275,3329.148,3326.975,3328.125,0.1805 +1755849900000,3328.105,3328.275,3326.448,3326.815,0.0887 +1755850200000,3326.798,3328.548,3325.788,3328.448,0.2186 +1755850500000,3328.375,3328.928,3326.135,3327.245,0.1977 +1755850800000,3327.225,3328.035,3325.165,3327.995,0.1145 +1755851100000,3327.995,3330.495,3327.505,3329.055,0.2112 +1755851400000,3329.055,3330.275,3328.675,3329.865,0.1023 +1755851700000,3329.865,3330.035,3328.755,3328.755,0.0807 +1755852000000,3328.725,3328.885,3327.745,3328.045,0.0678 +1755852300000,3328.075,3329.455,3326.855,3329.335,0.0861 +1755852600000,3329.305,3330.348,3328.348,3328.348,0.1098 +1755852900000,3328.348,3329.255,3328.115,3328.589,0.0594 +1755853200000,3328.609,3330.098,3328.505,3329.689,0.1894 +1755853500000,3329.689,3331.135,3329.175,3330.205,0.0991 +1755853800000,3330.205,3330.865,3329.748,3330.865,0.0443 +1755854100000,3330.948,3331.165,3329.655,3330.405,0.0461 +1755854400000,3330.398,3330.535,3329.255,3329.708,0.0415 +1755854700000,3329.708,3329.708,3328.015,3328.125,0.0587 +1755855000000,3328.105,3329.598,3328.025,3329.298,0.0597 +1755855300000,3329.298,3331.475,3329.185,3330.735,0.0888 +1755855600000,3330.755,3331.445,3330.315,3330.365,0.0692 +1755855900000,3330.335,3331.005,3330.145,3330.355,0.0508 +1755856200000,3330.325,3330.505,3329.499,3329.965,0.0494 +1755856500000,3330.065,3330.315,3329.285,3329.995,0.0567 +1755856800000,3329.995,3331.275,3329.885,3331.025,0.0661 +1755857100000,3331.005,3331.335,3330.665,3331.115,0.0351 +1755857400000,3331.095,3331.198,3330.315,3330.505,0.0474 +1755857700000,3330.505,3330.585,3329.355,3329.625,0.049 +1755858000000,3329.625,3329.985,3328.825,3329.735,0.0643 +1755858300000,3329.625,3330.255,3329.405,3330.255,0.0362 +1755858600000,3330.235,3330.905,3329.305,3330.839,0.0458 +1755858900000,3330.825,3331.098,3329.825,3330.355,0.0705 +1755859200000,3330.355,3330.535,3328.995,3330.175,0.0432 +1755859500000,3330.175,3330.805,3329.735,3330.625,0.0325 +1755859800000,3330.605,3331.595,3330.505,3331.065,0.0799 +1755860100000,3331.085,3331.165,3330.485,3330.785,0.0257 +1755860400000,3330.785,3330.905,3329.875,3330.395,0.07 +1755860700000,3330.395,3330.485,3329.315,3330.225,0.0491 +1755861000000,3330.025,3330.345,3329.005,3329.405,0.042 +1755861300000,3329.375,3329.375,3327.985,3328.379,0.0882 +1755861600000,3328.429,3329.059,3327.629,3328.948,0.1802 +1755861900000,3328.945,3329.275,3328.648,3329.195,0.1063 +1755862200000,3329.229,3330.059,3328.605,3329.799,0.2127 +1755862500000,3329.659,3330.775,3329.659,3329.865,0.2608 +1755862800000,3329.755,3330.098,3328.315,3328.858,0.2496 +1755863100000,3328.848,3329.895,3328.225,3328.365,0.1535 +1755863400000,3328.365,3329.075,3327.495,3327.965,0.1625 +1755863700000,3327.935,3329.245,3327.825,3329.215,0.066 +1755864000000,3329.215,3329.355,3327.135,3327.595,0.0919 +1755864300000,3327.595,3328.625,3327.235,3327.715,0.0592 +1755864600000,3327.685,3327.685,3324.935,3325.535,0.1047 +1755864900000,3325.505,3329.848,3325.275,3329.665,0.152 +1755865200000,3329.435,3329.675,3326.825,3326.905,0.1327 +1755865500000,3326.875,3327.385,3325.285,3325.865,0.1084 +1755865800000,3325.895,3326.998,3321.045,3323.548,0.2129 +1755866100000,3323.565,3325.598,3321.258,3323.548,0.2338 +1755866400000,3323.548,3324.525,3322.048,3324.195,0.1253 +1755866700000,3324.225,3325.975,3323.305,3325.935,0.083 +1755867000000,3325.915,3326.255,3323.765,3325.605,0.1151 +1755867300000,3325.635,3325.765,3323.145,3323.325,0.1138 +1755867600000,3323.285,3325.898,3323.075,3325.025,0.1248 +1755867900000,3325.048,3326.948,3323.795,3325.755,0.1333 +1755868200000,3325.755,3326.855,3324.265,3324.655,0.1482 +1755868500000,3324.685,3328.398,3324.548,3327.525,0.2135 +1755868800000,3327.525,3328.265,3326.895,3327.785,0.1084 +1755869100000,3327.775,3329.145,3326.785,3328.595,0.1344 +1755869400000,3328.625,3331.575,3328.525,3330.945,0.4503 +1755869700000,3330.925,3333.898,3330.415,3333.898,0.2086 +1755870000000,3333.905,3335.948,3332.408,3333.425,0.3863 +1755870300000,3333.398,3334.505,3331.648,3333.135,0.1602 +1755870600000,3333.155,3334.995,3332.875,3333.675,0.1579 +1755870900000,3333.635,3335.485,3332.955,3333.605,0.1626 +1755871200000,3334.83,3355.258,3334.715,3347.698,0.6806 +1755871500000,3347.698,3356.198,3344.885,3354.348,0.5725 +1755871800000,3354.515,3361.148,3354.515,3358.898,0.7528 +1755872100000,3358.798,3367.445,3356.808,3365.555,0.6076 +1755872400000,3365.545,3366.498,3358.995,3361.935,0.508 +1755872700000,3361.905,3366.698,3361.215,3365.705,0.4488 +1755873000000,3365.725,3373.015,3365.698,3372.955,0.8654 +1755873300000,3373.075,3373.915,3371.225,3372.555,0.9297 +1755873600000,3372.555,3373.898,3371.245,3373.345,0.3886 +1755873900000,3373.345,3375.248,3372.148,3373.525,0.3657 +1755874200000,3373.498,3376.455,3373.148,3373.555,0.3603 +1755874500000,3373.748,3374.875,3372.715,3373.675,0.252 +1755874800000,3373.655,3377.075,3372.675,3376.815,0.2595 +1755875100000,3376.825,3377.605,3374.365,3374.785,0.1944 +1755875400000,3374.825,3377.065,3374.398,3376.305,0.1723 +1755875700000,3376.225,3377.215,3373.945,3374.535,0.1457 +1755876000000,3374.585,3377.205,3374.585,3376.535,0.1808 +1755876300000,3376.635,3377.898,3375.835,3376.635,0.1197 +1755876600000,3376.655,3378.585,3376.095,3378.248,0.1843 +1755876900000,3378.275,3378.448,3375.055,3376.115,0.2262 +1755877200000,3376.155,3376.725,3371.645,3371.675,0.1868 +1755877500000,3371.815,3372.975,3367.935,3368.315,0.3414 +1755877800000,3368.355,3369.698,3367.405,3369.635,0.3035 +1755878100000,3369.665,3372.198,3367.058,3367.648,0.4322 +1755878400000,3367.648,3371.298,3367.648,3370.898,0.1908 +1755878700000,3371.098,3373.048,3370.365,3372.748,0.1244 +1755879000000,3372.648,3374.048,3371.175,3371.298,0.1405 +1755879300000,3371.305,3373.398,3371.298,3371.815,0.0964 +1755879600000,3371.798,3372.205,3370.325,3370.955,0.1557 +1755879900000,3370.995,3370.995,3368.395,3368.745,0.1895 +1755880200000,3368.725,3371.435,3368.605,3370.695,0.1529 +1755880500000,3370.635,3371.965,3370.045,3371.215,0.1407 +1755880800000,3371.205,3371.855,3369.635,3370.685,0.1254 +1755881100000,3370.595,3370.915,3369.765,3370.275,0.0763 +1755881400000,3370.305,3371.345,3368.905,3369.125,0.1339 +1755881700000,3369.155,3370.445,3368.895,3370.375,0.2007 +1755882000000,3370.395,3372.435,3370.265,3372.298,0.1731 +1755882300000,3372.325,3372.998,3371.945,3372.648,0.1241 +1755882600000,3372.555,3372.775,3371.098,3371.895,0.1712 +1755882900000,3371.898,3373.465,3371.498,3373.285,0.1669 +1755883200000,3373.265,3373.715,3372.065,3373.475,0.1687 +1755883500000,3373.495,3373.825,3372.055,3373.755,0.2583 +1755883800000,3373.735,3374.498,3373.105,3373.785,0.1904 +1755884100000,3373.785,3374.705,3373.615,3374.075,0.111 +1755884400000,3374.095,3374.425,3373.785,3374.148,0.0854 +1755884700000,3374.185,3374.798,3374.095,3374.348,0.1074 +1755885000000,3374.365,3375.365,3374.245,3374.755,0.1392 +1755885300000,3374.765,3374.875,3373.935,3374.055,0.1697 +1755885600000,3374.055,3374.875,3373.848,3373.865,0.0967 +1755885900000,3373.845,3374.435,3373.525,3373.645,0.0666 +1755886200000,3373.605,3373.948,3372.985,3373.648,0.0972 +1755886500000,3373.648,3373.848,3372.685,3372.875,0.0785 +1755886800000,3372.825,3372.848,3370.815,3371.455,0.1109 +1755887100000,3371.415,3372.725,3371.175,3372.548,0.1463 +1755887400000,3372.485,3373.835,3372.435,3373.515,0.125 +1755887700000,3373.515,3373.565,3372.615,3373.055,0.1086 +1755888000000,3373.055,3373.095,3371.785,3372.085,0.1152 +1755888300000,3371.998,3373.365,3371.598,3373.335,0.1306 +1755888600000,3373.355,3373.715,3373.105,3373.155,0.1207 +1755888900000,3372.998,3373.225,3372.215,3372.535,0.1013 +1755889200000,3372.565,3372.735,3371.298,3371.555,0.1196 +1755889500000,3371.555,3372.265,3371.515,3371.635,0.1105 +1755889800000,3371.625,3371.685,3370.625,3370.675,0.0806 +1755890100000,3370.655,3370.748,3369.805,3370.345,0.0742 +1755890400000,3370.395,3370.585,3369.055,3369.405,0.0607 +1755890700000,3369.345,3369.898,3368.648,3369.748,0.0767 +1755891000000,3369.748,3369.898,3368.705,3369.455,0.068 +1755891300000,3369.455,3370.115,3369.025,3369.325,0.0766 +1755891600000,3369.548,3370.148,3368.949,3369.898,0.0822 +1755891900000,3369.898,3370.885,3369.845,3370.685,0.0593 +1755892200000,3370.665,3371.805,3370.555,3371.698,0.0807 +1755892500000,3371.715,3373.498,3371.698,3373.098,0.1728 +1755892800000,3372.998,3373.398,3372.145,3372.448,0.0704 +1755893100000,3372.448,3372.498,3371.485,3371.748,0.0526 +1755893400000,3371.448,3371.798,3370.998,3370.998,0.035 +1755893700000,3371.098,3371.298,3370.048,3370.698,0.0659 +1755894000000,3370.698,3370.998,3369.935,3370.028,0.0546 +1755894300000,3370.168,3371.048,3369.925,3371.048,0.0412 +1755894600000,3371.048,3371.048,3370.448,3371.048,0.0199 +1755894900000,3370.948,3370.948,3370.548,3370.748,0.0131 +1755895200000,3370.748,3371.698,3370.748,3371.548,0.0292 +1755895500000,3371.648,3371.848,3371.365,3371.548,0.0179 +1755895800000,3371.548,3372.145,3371.048,3371.598,0.0231 +1755896100000,3371.598,3372.148,3370.698,3371.235,0.0646 +1756072800000,3370.835,3371.698,3368.225,3368.415,0.1039 +1756073100000,3368.475,3369.835,3367.128,3368.365,0.0635 +1756073400000,3368.355,3368.435,3366.898,3367.505,0.0365 +1756073700000,3367.525,3368.565,3367.415,3367.825,0.0321 +1756074000000,3367.765,3368.248,3367.765,3368.175,0.0231 +1756074300000,3368.175,3368.295,3367.495,3367.645,0.019 +1756074600000,3367.485,3367.595,3367.065,3367.145,0.0298 +1756074900000,3367.125,3367.215,3366.375,3366.598,0.0414 +1756075200000,3366.598,3366.998,3365.935,3366.065,0.0242 +1756075500000,3366.035,3367.048,3365.685,3366.965,0.0283 +1756075800000,3366.985,3367.295,3366.475,3367.275,0.0152 +1756076100000,3367.348,3367.485,3366.578,3367.048,0.0157 +1756076400000,3366.885,3367.848,3366.448,3366.648,0.025 +1756076700000,3366.648,3367.748,3365.938,3367.748,0.0322 +1756077000000,3367.665,3368.165,3367.175,3367.465,0.0236 +1756077300000,3367.465,3367.905,3367.415,3367.725,0.0164 +1756077600000,3367.665,3367.865,3367.525,3367.625,0.0293 +1756077900000,3367.665,3367.685,3366.625,3367.215,0.0216 +1756078200000,3367.248,3367.348,3366.748,3366.955,0.0131 +1756078500000,3366.985,3367.585,3366.955,3367.365,0.0204 +1756078800000,3367.405,3367.635,3366.625,3367.005,0.0242 +1756079100000,3367.055,3369.048,3366.805,3369.045,0.0289 +1756079400000,3369.045,3370.855,3368.785,3370.275,0.0577 +1756079700000,3370.095,3370.095,3368.185,3368.865,0.0272 +1756080000000,3368.845,3369.415,3365.685,3365.848,0.1239 +1756080300000,3365.855,3366.248,3364.105,3365.065,0.1261 +1756080600000,3365.048,3365.348,3364.155,3365.125,0.0639 +1756080900000,3365.115,3365.605,3364.485,3364.715,0.0359 +1756081200000,3364.815,3366.145,3364.375,3365.295,0.0397 +1756081500000,3365.275,3365.755,3364.475,3364.755,0.0376 +1756081800000,3364.735,3365.385,3364.485,3364.715,0.0315 +1756082100000,3364.735,3365.025,3364.325,3364.405,0.0208 +1756082400000,3364.375,3365.215,3364.165,3364.705,0.028 +1756082700000,3364.685,3364.685,3363.115,3363.675,0.05 +1756083000000,3363.715,3365.525,3363.665,3364.185,0.0598 +1756083300000,3364.165,3365.048,3363.575,3364.648,0.0457 +1756083600000,3364.665,3367.705,3364.395,3365.698,0.1353 +1756083900000,3365.665,3365.795,3364.125,3364.425,0.0696 +1756084200000,3364.445,3365.395,3363.825,3364.245,0.0467 +1756084500000,3364.285,3365.745,3364.245,3365.255,0.069 +1756084800000,3365.205,3365.895,3364.425,3365.515,0.0467 +1756085100000,3365.575,3365.615,3364.005,3364.555,0.0427 +1756085400000,3364.515,3364.925,3363.075,3363.325,0.0705 +1756085700000,3363.375,3363.605,3362.215,3362.675,0.0578 +1756086000000,3362.715,3364.105,3361.705,3362.015,0.0668 +1756086300000,3362.035,3362.325,3360.675,3361.765,0.0479 +1756086600000,3361.825,3362.125,3360.448,3361.398,0.1074 +1756086900000,3361.365,3362.935,3361.335,3362.665,0.0593 +1756087200000,3362.648,3362.748,3361.455,3362.095,0.1073 +1756087500000,3362.105,3362.669,3359.555,3360.548,0.1597 +1756087800000,3360.425,3361.198,3359.495,3360.395,0.0888 +1756088100000,3360.365,3361.675,3359.905,3361.585,0.0519 +1756088400000,3361.555,3362.465,3361.135,3362.145,0.0577 +1756088700000,3362.105,3362.595,3360.735,3362.225,0.0471 +1756089000000,3362.195,3363.955,3362.195,3363.885,0.0621 +1756089300000,3363.885,3364.775,3363.425,3364.335,0.0473 +1756089600000,3364.365,3364.375,3363.645,3363.665,0.0292 +1756089900000,3363.635,3364.095,3363.085,3363.495,0.0422 +1756090200000,3363.495,3364.145,3363.455,3363.875,0.0361 +1756090500000,3363.795,3364.975,3363.625,3364.315,0.0338 +1756090800000,3364.285,3365.225,3364.045,3365.215,0.0361 +1756091100000,3365.145,3365.875,3365.115,3365.815,0.0313 +1756091400000,3365.785,3366.545,3365.775,3366.415,0.0332 +1756091700000,3366.445,3367.065,3366.045,3366.725,0.0335 +1756092000000,3366.755,3367.245,3365.315,3365.535,0.0567 +1756092300000,3365.555,3366.435,3365.215,3366.115,0.0369 +1756092600000,3366.135,3366.825,3365.805,3366.585,0.0337 +1756092900000,3366.605,3366.785,3365.885,3366.095,0.0216 +1756093200000,3366.065,3367.355,3365.895,3367.355,0.0369 +1756093500000,3367.335,3367.815,3367.065,3367.595,0.0346 +1756093800000,3367.555,3367.625,3367.165,3367.495,0.022 +1756094100000,3367.525,3367.915,3366.965,3367.145,0.0256 +1756094400000,3367.145,3367.455,3364.945,3365.505,0.0576 +1756094700000,3365.515,3365.865,3363.655,3363.825,0.0547 +1756095000000,3363.825,3365.765,3363.735,3365.625,0.0439 +1756095300000,3365.655,3365.995,3364.705,3364.898,0.04 +1756095600000,3364.898,3365.485,3364.545,3364.898,0.0552 +1756095900000,3364.955,3365.435,3364.898,3365.298,0.0594 +1756096200000,3365.298,3366.155,3365.198,3365.605,0.0681 +1756096500000,3365.635,3366.748,3365.548,3365.548,0.05 +1756096800000,3365.548,3365.648,3365.395,3365.498,0.0241 +1756097100000,3365.505,3365.948,3365.025,3365.135,0.0197 +1756097400000,3365.195,3366.045,3365.025,3365.655,0.0464 +1756097700000,3365.655,3366.725,3365.495,3365.905,0.0429 +1756098000000,3365.865,3365.885,3364.655,3364.715,0.0333 +1756098300000,3364.745,3365.365,3364.085,3365.348,0.0668 +1756098600000,3365.365,3365.885,3365.025,3365.145,0.0518 +1756098900000,3365.135,3365.135,3363.885,3364.635,0.0353 +1756099200000,3364.615,3365.305,3364.185,3364.955,0.0449 +1756099500000,3364.935,3364.935,3363.525,3363.645,0.0324 +1756099800000,3363.615,3364.755,3363.555,3364.515,0.0491 +1756100100000,3364.555,3364.855,3364.235,3364.635,0.0462 +1756100400000,3364.675,3364.915,3364.225,3364.615,0.0536 +1756100700000,3364.605,3364.705,3364.048,3364.075,0.0274 +1756101000000,3364.048,3364.925,3363.815,3364.105,0.0369 +1756101300000,3364.175,3364.575,3362.915,3364.445,0.0876 +1756101600000,3364.465,3366.205,3364.335,3366.195,0.0548 +1756101900000,3366.175,3367.375,3365.675,3367.165,0.0707 +1756102200000,3367.165,3367.695,3366.345,3367.515,0.0465 +1756102500000,3367.505,3368.198,3367.235,3367.755,0.0804 +1756102800000,3367.755,3368.205,3367.485,3368.055,0.0656 +1756103100000,3368.055,3369.095,3367.955,3368.445,0.0674 +1756103400000,3368.525,3368.745,3367.275,3367.305,0.0756 +1756103700000,3367.305,3367.825,3365.775,3365.835,0.0841 +1756104000000,3365.845,3368.055,3365.815,3368.005,0.0624 +1756104300000,3368.005,3369.155,3367.775,3368.695,0.0699 +1756104600000,3368.905,3368.975,3368.345,3368.815,0.0605 +1756104900000,3368.785,3369.405,3368.575,3368.805,0.0762 +1756105200000,3368.775,3368.835,3367.345,3368.745,0.0414 +1756105500000,3368.715,3369.695,3368.205,3369.255,0.0341 +1756105800000,3369.265,3369.265,3367.565,3367.615,0.0241 +1756106100000,3367.648,3367.785,3366.225,3366.475,0.0275 +1756106400000,3366.475,3368.048,3366.405,3367.448,0.0368 +1756106700000,3367.455,3368.745,3367.448,3368.745,0.0198 +1756107000000,3368.798,3369.315,3368.165,3368.235,0.0283 +1756107300000,3368.215,3368.245,3366.315,3366.428,0.0396 +1756107600000,3366.468,3368.135,3366.468,3368.135,0.0291 +1756107900000,3368.148,3368.595,3367.675,3367.765,0.0197 +1756108200000,3367.725,3367.725,3366.715,3366.805,0.0154 +1756108500000,3366.775,3366.935,3365.805,3365.998,0.0332 +1756108800000,3365.998,3366.458,3365.095,3365.108,0.0735 +1756109100000,3365.095,3366.045,3364.475,3365.995,0.0419 +1756109400000,3366.035,3366.445,3365.375,3365.435,0.0282 +1756109700000,3365.475,3365.575,3364.505,3364.948,0.0286 +1756110000000,3364.948,3364.948,3363.835,3363.948,0.0369 +1756110300000,3363.915,3364.348,3363.448,3363.648,0.0447 +1756110600000,3363.648,3364.735,3363.325,3364.475,0.0444 +1756110900000,3364.435,3364.445,3363.185,3363.848,0.0368 +1756111200000,3363.848,3363.898,3363.348,3363.798,0.0228 +1756111500000,3363.798,3364.598,3363.298,3364.525,0.0332 +1756111800000,3364.495,3365.205,3364.155,3364.345,0.0202 +1756112100000,3364.205,3364.225,3363.495,3363.785,0.0264 +1756112400000,3363.745,3364.135,3363.198,3363.198,0.027 +1756112700000,3363.165,3363.698,3362.755,3362.865,0.0202 +1756113000000,3362.845,3363.055,3362.265,3362.495,0.034 +1756113300000,3362.495,3362.565,3361.975,3362.395,0.0357 +1756113600000,3362.375,3362.825,3361.889,3362.535,0.0474 +1756113900000,3362.515,3362.555,3361.825,3362.489,0.0357 +1756114200000,3362.425,3365.165,3361.919,3364.565,0.0789 +1756114500000,3364.599,3364.855,3363.295,3364.779,0.0616 +1756114800000,3364.805,3366.125,3364.805,3366.085,0.0627 +1756115100000,3366.115,3367.355,3366.085,3367.155,0.0717 +1756115400000,3367.125,3367.365,3365.785,3367.175,0.0827 +1756115700000,3367.175,3367.865,3366.795,3367.235,0.0596 +1756116000000,3367.265,3368.335,3366.925,3367.675,0.0577 +1756116300000,3367.705,3368.045,3367.405,3367.495,0.0445 +1756116600000,3367.525,3368.225,3366.935,3367.615,0.0503 +1756116900000,3367.555,3367.885,3367.265,3367.675,0.031 +1756117200000,3367.695,3367.965,3366.215,3366.335,0.0608 +1756117500000,3366.315,3366.425,3364.845,3365.085,0.0873 +1756117800000,3365.085,3367.695,3364.898,3367.565,0.0916 +1756118100000,3367.525,3367.645,3366.665,3366.905,0.0788 +1756118400000,3366.925,3366.985,3365.998,3366.865,0.0641 +1756118700000,3366.835,3367.065,3366.005,3366.095,0.0252 +1756119000000,3366.095,3366.735,3364.995,3365.065,0.0745 +1756119300000,3365.075,3366.075,3364.935,3365.845,0.0766 +1756119600000,3365.835,3366.898,3365.455,3366.898,0.0988 +1756119900000,3366.815,3368.125,3366.565,3367.195,0.0857 +1756120200000,3367.265,3367.485,3366.325,3366.648,0.0464 +1756120500000,3366.625,3367.998,3366.058,3367.598,0.0357 +1756120800000,3367.615,3367.955,3366.805,3367.135,0.0324 +1756121100000,3367.055,3368.298,3367.055,3367.645,0.0366 +1756121400000,3367.645,3369.575,3367.645,3369.355,0.0667 +1756121700000,3369.398,3369.598,3368.595,3369.385,0.0572 +1756122000000,3369.415,3369.975,3368.405,3369.625,0.0526 +1756122300000,3369.625,3371.375,3369.565,3370.245,0.0653 +1756122600000,3370.275,3371.345,3370.165,3370.845,0.0466 +1756122900000,3370.855,3371.198,3369.835,3370.335,0.0684 +1756123200000,3370.385,3371.055,3369.275,3369.325,0.0524 +1756123500000,3369.345,3369.575,3368.615,3368.775,0.0373 +1756123800000,3368.805,3369.015,3368.155,3368.468,0.0328 +1756124100000,3368.415,3369.498,3368.135,3369.498,0.0367 +1756124400000,3369.498,3370.255,3368.895,3369.525,0.0391 +1756124700000,3369.505,3370.155,3368.135,3368.745,0.058 +1756125000000,3368.755,3369.095,3366.355,3367.255,0.0855 +1756125300000,3367.275,3367.675,3365.445,3366.825,0.1346 +1756125600000,3366.845,3367.455,3365.298,3365.498,0.108 +1756125900000,3365.598,3365.825,3364.925,3365.698,0.1165 +1756126200000,3365.898,3366.418,3364.955,3365.315,0.0967 +1756126500000,3365.335,3365.575,3363.995,3364.285,0.0839 +1756126800000,3364.315,3364.705,3363.108,3363.275,0.1314 +1756127100000,3363.305,3363.765,3361.905,3362.545,0.1418 +1756127400000,3362.535,3363.915,3362.355,3363.498,0.1295 +1756127700000,3363.598,3364.898,3363.335,3364.855,0.1014 +1756128000000,3364.815,3364.855,3363.225,3363.255,0.1148 +1756128300000,3363.255,3364.495,3362.158,3363.795,0.1098 +1756128600000,3363.915,3367.005,3363.615,3365.898,0.3115 +1756128900000,3366.098,3367.665,3365.305,3367.285,0.1668 +1756129200000,3367.255,3368.245,3366.415,3367.975,0.1429 +1756129500000,3367.975,3369.665,3366.375,3369.425,0.1797 +1756129800000,3369.455,3371.125,3369.185,3370.115,0.1993 +1756130100000,3370.095,3370.825,3369.555,3370.505,0.1636 +1756130400000,3370.435,3372.865,3369.975,3372.648,0.2066 +1756130700000,3372.648,3372.848,3369.865,3370.995,0.2462 +1756131000000,3370.995,3374.045,3370.725,3373.665,0.1728 +1756131300000,3373.645,3374.085,3371.925,3373.085,0.1321 +1756131600000,3373.105,3373.555,3370.945,3372.525,0.1328 +1756131900000,3372.525,3373.165,3369.065,3370.848,0.1909 +1756132200000,3370.745,3373.915,3370.745,3371.305,0.2037 +1756132500000,3371.315,3373.615,3371.205,3372.905,0.1339 +1756132800000,3372.935,3374.255,3372.645,3374.055,0.1021 +1756133100000,3374.055,3374.885,3373.865,3374.265,0.1355 +1756133400000,3374.295,3375.255,3373.515,3373.848,0.2438 +1756133700000,3373.848,3374.645,3373.475,3374.205,0.1192 +1756134000000,3374.205,3375.575,3373.775,3374.185,0.1473 +1756134300000,3374.195,3375.648,3373.898,3374.898,0.157 +1756134600000,3374.898,3375.925,3374.655,3375.245,0.1199 +1756134900000,3375.225,3375.445,3373.795,3373.968,0.1513 +1756135200000,3373.968,3376.135,3373.505,3374.895,0.1317 +1756135500000,3374.895,3374.925,3373.745,3373.935,0.131 +1756135800000,3373.925,3374.075,3372.485,3373.235,0.1299 +1756136100000,3373.235,3373.345,3372.105,3372.165,0.1156 +1756136400000,3372.175,3372.965,3371.735,3372.945,0.1076 +1756136700000,3372.945,3374.605,3372.595,3373.645,0.0933 +1756137000000,3373.685,3374.235,3373.055,3373.945,0.1534 +1756137300000,3373.935,3374.098,3373.035,3373.855,0.1648 +1756137600000,3373.865,3373.865,3373.045,3373.615,0.0572 +1756137900000,3373.615,3373.775,3372.305,3373.265,0.0465 +1756138200000,3373.285,3373.585,3372.785,3373.035,0.0339 +1756138500000,3373.005,3373.375,3372.605,3373.025,0.0373 +1756138800000,3373.005,3373.105,3372.205,3372.648,0.0321 +1756139100000,3372.635,3373.165,3372.165,3372.675,0.0393 +1756139400000,3372.655,3373.785,3372.655,3372.865,0.0241 +1756139700000,3372.885,3373.135,3371.495,3372.385,0.0366 +1756140000000,3372.405,3373.298,3372.385,3373.098,0.0343 +1756140300000,3373.098,3374.198,3372.965,3373.405,0.0405 +1756140600000,3373.365,3373.415,3372.415,3372.965,0.0306 +1756140900000,3373.005,3373.825,3372.605,3373.675,0.0528 +1756141200000,3373.725,3373.955,3373.005,3373.485,0.0455 +1756141500000,3373.445,3374.095,3373.085,3373.615,0.0446 +1756141800000,3373.645,3374.605,3373.645,3374.095,0.0343 +1756142100000,3374.075,3374.675,3373.885,3374.345,0.0333 +1756142400000,3374.365,3374.435,3373.285,3373.545,0.0401 +1756142700000,3373.625,3374.135,3372.648,3372.815,0.0628 +1756143000000,3372.785,3372.825,3371.245,3371.645,0.0493 +1756143300000,3371.625,3371.965,3371.095,3371.515,0.0386 +1756143600000,3371.495,3372.635,3371.345,3372.445,0.034 +1756143900000,3372.465,3372.685,3372.075,3372.185,0.0387 +1756144200000,3372.165,3372.695,3371.645,3371.765,0.059 +1756144500000,3371.755,3371.815,3370.668,3370.855,0.2105 +1756144800000,3370.948,3371.248,3370.195,3370.798,0.1081 +1756145100000,3370.798,3370.998,3370.455,3370.998,0.1182 +1756145400000,3370.935,3372.198,3370.605,3372.005,0.0646 +1756145700000,3372.045,3373.065,3371.765,3372.315,0.0374 +1756146000000,3372.345,3372.775,3371.925,3372.205,0.0271 +1756146300000,3372.165,3372.385,3371.555,3372.285,0.0322 +1756146600000,3372.255,3372.535,3371.825,3371.865,0.0217 +1756146900000,3371.835,3372.215,3371.455,3371.715,0.036 +1756147200000,3371.685,3372.365,3371.685,3371.965,0.0259 +1756147500000,3371.935,3371.935,3371.045,3371.255,0.022 +1756147800000,3371.225,3371.225,3369.745,3370.565,0.0556 +1756148100000,3370.535,3370.555,3369.705,3370.395,0.037 +1756148400000,3370.415,3370.745,3368.685,3368.705,0.0345 +1756148700000,3368.725,3369.305,3367.885,3368.925,0.064 +1756149000000,3368.905,3369.035,3368.445,3368.595,0.0579 +1756149300000,3368.595,3369.135,3367.965,3368.085,0.0871 +1756149600000,3368.065,3369.048,3367.925,3368.385,0.0577 +1756149900000,3368.319,3368.525,3367.755,3368.175,0.0964 +1756150200000,3368.175,3368.925,3368.145,3368.455,0.1534 +1756150500000,3368.505,3369.025,3368.405,3368.445,0.1253 +1756150800000,3368.435,3368.465,3367.075,3367.088,0.1982 +1756151100000,3367.148,3367.485,3366.778,3366.855,0.1652 +1756151400000,3366.835,3367.015,3365.875,3365.875,0.1237 +1756151700000,3365.945,3365.945,3365.005,3365.225,0.2465 +1756152000000,3365.225,3365.835,3364.995,3365.785,0.0658 +1756152300000,3365.765,3365.815,3364.908,3365.095,0.0392 +1756152600000,3364.995,3365.248,3364.655,3364.948,0.0404 +1756152900000,3364.975,3365.305,3364.525,3364.685,0.0645 +1756153200000,3364.655,3365.435,3364.445,3365.385,0.0383 +1756153500000,3365.405,3365.565,3364.835,3364.915,0.0283 +1756153800000,3364.865,3365.348,3364.335,3364.455,0.0352 +1756154100000,3364.445,3365.085,3364.435,3364.598,0.0422 +1756154400000,3364.698,3364.798,3364.298,3364.635,0.0377 +1756154700000,3364.635,3364.665,3364.098,3364.525,0.0663 +1756155000000,3364.475,3365.695,3364.475,3365.645,0.0359 +1756155300000,3365.675,3366.165,3365.295,3365.605,0.0455 +1756159200000,3365.135,3366.635,3364.748,3366.415,0.0424 +1756159500000,3366.375,3367.005,3365.035,3365.145,0.0193 +1756159800000,3365.095,3365.475,3364.325,3365.005,0.0229 +1756160100000,3365.055,3365.275,3364.005,3364.555,0.0332 +1756160400000,3364.605,3364.965,3364.085,3364.735,0.0326 +1756160700000,3364.795,3365.105,3364.365,3364.395,0.0155 +1756161000000,3364.415,3364.515,3363.845,3364.065,0.0124 +1756161300000,3364.075,3364.225,3363.485,3363.635,0.0196 +1756161600000,3363.605,3364.235,3363.605,3364.225,0.0074 +1756161900000,3364.325,3364.995,3364.305,3364.705,0.0119 +1756162200000,3364.725,3364.945,3364.435,3364.505,0.0104 +1756162500000,3364.535,3364.565,3363.875,3363.958,0.0242 +1756162800000,3363.968,3363.968,3362.818,3362.818,0.0536 +1756163100000,3362.818,3362.918,3362.175,3362.305,0.0473 +1756163400000,3362.335,3362.355,3357.948,3358.165,0.1523 +1756163700000,3358.165,3358.165,3355.755,3356.275,0.1275 +1756164000000,3356.255,3358.095,3353.585,3356.848,0.1314 +1756164300000,3356.878,3357.548,3354.485,3355.405,0.101 +1756164600000,3355.398,3355.398,3352.285,3353.345,0.1298 +1756164900000,3353.295,3353.735,3352.495,3352.648,0.0618 +1756165200000,3352.648,3353.998,3351.755,3353.648,0.0866 +1756165500000,3353.505,3354.248,3351.435,3352.548,0.0852 +1756165800000,3352.648,3354.545,3352.505,3353.915,0.0841 +1756166100000,3353.945,3354.945,3353.575,3354.648,0.0801 +1756166400000,3354.725,3358.055,3351.175,3356.648,0.242 +1756166700000,3356.615,3360.325,3354.975,3359.685,0.3298 +1756167000000,3359.705,3370.615,3359.135,3368.795,0.3118 +1756167300000,3368.815,3375.205,3368.275,3371.955,0.4617 +1756167600000,3371.995,3380.165,3371.885,3377.975,0.4742 +1756167900000,3378.075,3379.398,3375.045,3377.085,0.2764 +1756168200000,3377.035,3381.485,3377.035,3381.215,0.4158 +1756168500000,3381.185,3381.885,3378.515,3378.845,0.2182 +1756168800000,3378.825,3382.835,3378.205,3381.915,0.2025 +1756169100000,3381.885,3385.055,3381.685,3382.978,0.2879 +1756169400000,3382.978,3384.935,3382.135,3384.698,0.3939 +1756169700000,3384.545,3386.425,3382.745,3383.095,0.1856 +1756170000000,3383.039,3384.485,3379.835,3380.935,0.3761 +1756170300000,3380.735,3381.325,3374.865,3375.055,0.2763 +1756170600000,3375.055,3377.548,3375.055,3375.625,0.1849 +1756170900000,3375.625,3376.065,3372.395,3372.698,0.2346 +1756171200000,3372.698,3375.905,3371.898,3374.085,0.3245 +1756171500000,3374.105,3374.285,3372.765,3373.725,0.1617 +1756171800000,3373.725,3374.815,3372.305,3372.485,0.1559 +1756172100000,3372.505,3373.895,3371.265,3371.975,0.2994 +1756172400000,3372.095,3376.155,3372.005,3375.895,0.1263 +1756172700000,3375.945,3377.695,3374.578,3374.935,0.1272 +1756173000000,3375.058,3375.795,3372.638,3375.735,0.1042 +1756173300000,3375.795,3377.275,3375.495,3376.645,0.0918 +1756173600000,3376.605,3378.885,3376.315,3377.405,0.1068 +1756173900000,3377.405,3378.635,3377.175,3378.145,0.1833 +1756174200000,3378.048,3378.155,3376.485,3376.785,0.0947 +1756174500000,3376.795,3377.375,3375.925,3376.915,0.0776 +1756174800000,3376.935,3378.175,3376.575,3377.975,0.0641 +1756175100000,3377.955,3378.625,3377.155,3377.435,0.152 +1756175400000,3377.365,3377.595,3375.505,3377.115,0.1007 +1756175700000,3377.095,3377.325,3376.345,3376.985,0.0702 +1756176000000,3377.045,3377.995,3374.405,3375.498,0.2125 +1756176300000,3375.395,3375.395,3372.798,3372.945,0.1883 +1756176600000,3372.975,3373.805,3372.575,3373.405,0.1739 +1756176900000,3373.555,3375.275,3373.255,3375.198,0.1209 +1756177200000,3375.059,3375.245,3372.305,3372.605,0.1188 +1756177500000,3372.635,3372.805,3370.545,3371.205,0.2308 +1756177800000,3371.155,3371.375,3369.845,3370.745,0.3296 +1756178100000,3370.745,3370.775,3369.548,3370.235,0.1951 +1756178400000,3370.295,3372.185,3369.905,3371.695,0.1007 +1756178700000,3371.735,3372.685,3371.735,3372.095,0.0976 +1756179000000,3372.075,3372.755,3371.695,3372.405,0.162 +1756179300000,3372.515,3373.765,3372.385,3373.045,0.103 +1756179600000,3373.125,3373.315,3371.715,3372.545,0.0805 +1756179900000,3372.545,3373.365,3372.425,3372.955,0.1109 +1756180200000,3373.025,3373.075,3372.065,3372.395,0.0706 +1756180500000,3372.395,3372.565,3371.665,3372.058,0.0528 +1756180800000,3372.015,3373.365,3371.975,3373.068,0.0642 +1756181100000,3373.068,3373.485,3372.768,3373.155,0.0266 +1756181400000,3373.125,3373.435,3372.768,3373.105,0.0279 +1756181700000,3373.065,3375.145,3373.065,3375.095,0.0486 +1756182000000,3375.115,3375.675,3374.465,3374.875,0.0769 +1756182300000,3374.885,3375.955,3374.355,3375.365,0.0665 +1756182600000,3375.345,3376.235,3375.315,3375.505,0.0876 +1756182900000,3375.545,3377.345,3375.305,3377.295,0.0924 +1756183200000,3377.355,3377.825,3376.885,3377.595,0.05 +1756183500000,3377.565,3378.075,3376.565,3377.825,0.0831 +1756183800000,3377.825,3378.575,3377.645,3378.445,0.0733 +1756184100000,3378.465,3378.845,3376.755,3377.195,0.0642 +1756184400000,3377.235,3378.865,3376.735,3377.755,0.0676 +1756184700000,3377.755,3377.785,3376.535,3376.785,0.0532 +1756185000000,3376.805,3376.805,3374.585,3374.865,0.1777 +1756185300000,3374.845,3374.935,3373.395,3373.735,0.0494 +1756185600000,3373.715,3373.935,3372.655,3372.875,0.1312 +1756185900000,3372.585,3374.655,3372.505,3373.045,0.2028 +1756186200000,3373.045,3373.925,3372.315,3373.325,0.1868 +1756186500000,3373.455,3375.405,3373.235,3374.995,0.2512 +1756186800000,3374.955,3377.265,3374.935,3377.115,0.2068 +1756187100000,3377.108,3377.935,3375.688,3376.655,0.2341 +1756187400000,3376.685,3377.055,3375.365,3375.535,0.0828 +1756187700000,3375.495,3376.635,3375.015,3376.395,0.1078 +1756188000000,3376.405,3376.405,3375.055,3375.455,0.0843 +1756188300000,3375.435,3375.925,3374.755,3375.655,0.0905 +1756188600000,3375.605,3376.545,3375.295,3376.255,0.0365 +1756188900000,3376.185,3376.345,3374.415,3374.435,0.0369 +1756189200000,3374.395,3374.465,3372.295,3372.625,0.0792 +1756189500000,3372.595,3374.115,3372.595,3373.145,0.0476 +1756189800000,3373.185,3375.835,3372.935,3375.295,0.0723 +1756190100000,3375.325,3376.675,3375.235,3375.455,0.0651 +1756190400000,3375.485,3375.815,3374.605,3374.755,0.0369 +1756190700000,3374.775,3376.695,3374.745,3376.315,0.0454 +1756191000000,3376.285,3377.565,3375.875,3376.685,0.0551 +1756191300000,3376.755,3377.265,3375.425,3376.115,0.0721 +1756191600000,3376.145,3376.855,3374.685,3376.095,0.0752 +1756191900000,3376.035,3376.585,3373.545,3373.745,0.0797 +1756192200000,3373.725,3374.135,3370.025,3371.875,0.1474 +1756192500000,3371.905,3372.805,3367.965,3368.565,0.2281 +1756192800000,3368.555,3370.298,3366.985,3369.315,0.1931 +1756193100000,3369.498,3371.695,3368.795,3370.715,0.1079 +1756193400000,3370.575,3374.005,3370.465,3373.595,0.1216 +1756193700000,3373.595,3374.735,3372.925,3374.505,0.1282 +1756194000000,3374.525,3377.705,3374.025,3377.415,0.115 +1756194300000,3377.385,3378.955,3376.958,3377.525,0.152 +1756194600000,3377.585,3378.375,3375.958,3376.405,0.1781 +1756194900000,3376.385,3377.475,3375.675,3376.635,0.109 +1756195200000,3376.665,3379.375,3376.605,3378.275,0.135 +1756195500000,3378.255,3378.785,3376.798,3377.275,0.1065 +1756195800000,3377.325,3378.015,3376.635,3376.635,0.1164 +1756196100000,3376.665,3378.135,3376.305,3376.975,0.082 +1756196400000,3376.975,3377.055,3375.425,3375.985,0.0832 +1756196700000,3375.945,3378.805,3375.775,3378.735,0.0934 +1756197000000,3378.735,3379.485,3378.165,3379.455,0.0811 +1756197300000,3379.415,3379.535,3377.945,3378.995,0.0664 +1756197600000,3378.965,3379.725,3376.965,3377.515,0.0602 +1756197900000,3377.465,3378.785,3377.315,3378.105,0.0603 +1756198200000,3378.075,3378.335,3377.235,3377.685,0.0726 +1756198500000,3377.705,3377.725,3376.325,3376.505,0.0624 +1756198800000,3376.485,3376.485,3374.405,3375.465,0.0927 +1756199100000,3375.445,3377.325,3375.445,3376.505,0.0888 +1756199400000,3376.518,3377.025,3376.075,3376.775,0.1068 +1756199700000,3376.745,3378.248,3376.008,3377.985,0.1219 +1756200000000,3377.965,3378.385,3376.175,3376.265,0.1063 +1756200300000,3376.245,3376.275,3374.295,3375.005,0.0923 +1756200600000,3375.045,3375.065,3372.115,3372.435,0.2103 +1756200900000,3372.305,3373.325,3371.545,3371.645,0.1765 +1756201200000,3371.675,3372.725,3371.365,3372.265,0.1653 +1756201500000,3372.235,3373.295,3369.205,3370.125,0.195 +1756201800000,3370.065,3371.215,3369.855,3369.975,0.2354 +1756202100000,3369.975,3373.365,3369.698,3371.745,0.1639 +1756202400000,3371.775,3375.005,3371.698,3373.715,0.0907 +1756202700000,3373.588,3373.685,3372.275,3372.565,0.0523 +1756203000000,3372.535,3373.105,3370.755,3371.465,0.0584 +1756203300000,3371.498,3372.795,3371.195,3372.185,0.0428 +1756203600000,3372.155,3372.305,3371.095,3371.255,0.0434 +1756203900000,3371.245,3371.765,3370.125,3370.475,0.0392 +1756204200000,3370.445,3370.545,3368.325,3368.345,0.0687 +1756204500000,3368.165,3369.035,3367.045,3368.005,0.1472 +1756204800000,3368.005,3369.755,3367.325,3369.098,0.13 +1756205100000,3369.205,3369.898,3368.745,3369.698,0.1014 +1756205400000,3369.715,3371.435,3369.698,3371.015,0.1008 +1756205700000,3371.075,3372.405,3370.525,3371.845,0.0796 +1756206000000,3371.885,3372.898,3370.555,3372.725,0.1084 +1756206300000,3372.898,3376.145,3372.158,3376.065,0.1296 +1756206600000,3376.125,3377.055,3375.315,3376.255,0.1347 +1756206900000,3376.255,3377.585,3375.535,3377.035,0.1124 +1756207200000,3377.035,3377.635,3376.345,3377.325,0.1148 +1756207500000,3377.325,3378.275,3377.295,3378.225,0.0951 +1756207800000,3378.245,3379.505,3377.475,3377.475,0.1206 +1756208100000,3377.505,3378.975,3376.235,3378.395,0.1676 +1756208400000,3378.395,3379.435,3378.265,3378.765,0.1081 +1756208700000,3378.795,3380.235,3378.545,3378.875,0.1242 +1756209000000,3378.875,3379.025,3377.465,3377.925,0.0952 +1756209300000,3378.015,3378.945,3376.595,3377.375,0.1065 +1756209600000,3377.405,3378.385,3376.715,3376.915,0.0886 +1756209900000,3377.075,3379.195,3375.885,3377.195,0.0843 +1756210200000,3377.215,3378.765,3377.215,3377.805,0.0908 +1756210500000,3377.825,3378.755,3376.875,3378.755,0.0489 +1756210800000,3378.785,3379.595,3376.995,3377.995,0.1192 +1756211100000,3378.035,3378.415,3376.425,3376.455,0.0733 +1756211400000,3376.465,3377.675,3375.295,3377.375,0.1083 +1756211700000,3377.355,3377.935,3375.855,3376.455,0.1245 +1756212000000,3376.425,3378.855,3376.225,3378.045,0.0978 +1756212300000,3378.045,3378.305,3376.425,3377.495,0.0766 +1756212600000,3377.475,3377.475,3375.325,3375.325,0.0871 +1756212900000,3375.305,3375.305,3370.748,3371.605,0.177 +1756213200000,3371.648,3374.345,3370.345,3370.515,0.3703 +1756213500000,3370.445,3372.485,3370.405,3371.905,0.3506 +1756213800000,3371.885,3373.325,3370.595,3372.305,0.2825 +1756214100000,3372.295,3372.835,3370.785,3371.995,0.2592 +1756214400000,3372.015,3372.525,3370.635,3371.155,0.1966 +1756214700000,3371.145,3373.655,3370.395,3373.625,0.151 +1756215000000,3373.645,3376.205,3373.328,3375.275,0.3259 +1756215300000,3375.295,3377.935,3375.295,3376.225,0.2621 +1756215600000,3376.205,3377.925,3375.745,3377.315,0.2132 +1756215900000,3377.255,3377.485,3372.395,3373.445,0.2203 +1756216200000,3373.445,3377.425,3373.305,3376.185,0.2291 +1756216500000,3376.215,3376.535,3374.545,3375.445,0.1298 +1756216800000,3375.335,3375.645,3371.835,3373.535,0.2392 +1756217100000,3373.455,3374.745,3370.818,3371.655,0.2258 +1756217400000,3371.655,3373.425,3370.145,3371.335,0.2764 +1756217700000,3371.335,3374.335,3370.115,3374.265,0.1913 +1756218000000,3374.395,3376.145,3373.185,3375.075,0.232 +1756218300000,3375.075,3375.498,3373.045,3374.105,0.1602 +1756218600000,3374.075,3375.415,3373.765,3374.855,0.1342 +1756218900000,3374.895,3376.945,3374.135,3374.785,0.1719 +1756219200000,3374.785,3376.415,3373.465,3376.385,0.1437 +1756219500000,3376.385,3378.395,3375.905,3378.125,0.1509 +1756219800000,3378.215,3378.895,3377.405,3378.495,0.1709 +1756220100000,3378.495,3379.448,3378.335,3379.185,0.1514 +1756220400000,3379.225,3381.025,3378.445,3379.935,0.1532 +1756220700000,3379.905,3380.775,3378.885,3379.335,0.137 +1756221000000,3379.355,3381.915,3378.898,3381.255,0.1106 +1756221300000,3381.248,3381.375,3379.385,3379.995,0.14 +1756221600000,3380.025,3382.648,3379.638,3382.215,0.1518 +1756221900000,3382.195,3383.435,3381.625,3381.805,0.0986 +1756222200000,3381.835,3383.015,3381.525,3383.005,0.1072 +1756222500000,3383.005,3383.895,3382.755,3383.555,0.1214 +1756222800000,3383.575,3384.845,3383.215,3384.648,0.1005 +1756223100000,3384.648,3385.685,3384.205,3384.965,0.0871 +1756223400000,3385.095,3385.915,3383.725,3385.765,0.0886 +1756223700000,3385.775,3389.175,3385.735,3386.348,0.2573 +1756224000000,3386.348,3386.948,3385.245,3386.585,0.1193 +1756224300000,3386.595,3387.525,3384.975,3385.065,0.1178 +1756224600000,3385.045,3385.895,3384.475,3385.065,0.0943 +1756224900000,3385.065,3385.065,3383.295,3383.405,0.0465 +1756225200000,3383.355,3385.648,3382.885,3385.258,0.1342 +1756225500000,3385.258,3385.358,3383.078,3384.355,0.1073 +1756225800000,3384.345,3385.685,3384.055,3385.265,0.038 +1756226100000,3385.245,3385.245,3384.465,3384.615,0.0361 +1756226400000,3384.595,3384.955,3383.095,3383.148,0.0726 +1756226700000,3383.148,3383.248,3382.148,3383.248,0.1255 +1756227000000,3383.265,3383.265,3382.385,3382.735,0.092 +1756227300000,3382.775,3383.285,3382.645,3382.795,0.094 +1756227600000,3382.748,3384.048,3382.648,3383.048,0.0691 +1756227900000,3383.025,3383.335,3382.515,3382.735,0.0315 +1756228200000,3382.735,3383.625,3382.575,3383.165,0.065 +1756228500000,3383.135,3384.345,3383.065,3383.795,0.0932 +1756228800000,3383.815,3385.405,3383.815,3385.185,0.0581 +1756229100000,3385.215,3385.748,3383.308,3383.708,0.1218 +1756229400000,3383.708,3383.955,3382.848,3383.475,0.1128 +1756229700000,3383.495,3383.725,3381.515,3381.548,0.0601 +1756230000000,3381.495,3382.235,3381.365,3381.725,0.0535 +1756230300000,3381.755,3382.748,3381.715,3382.248,0.0415 +1756230600000,3382.248,3382.248,3381.395,3381.458,0.0848 +1756230900000,3381.458,3382.048,3381.278,3381.458,0.0816 +1756231200000,3381.458,3381.705,3380.355,3380.525,0.0868 +1756231500000,3380.555,3380.845,3380.115,3380.645,0.0656 +1756231800000,3380.615,3382.445,3380.465,3382.345,0.0697 +1756232100000,3382.345,3382.695,3381.195,3382.115,0.0457 +1756232400000,3382.055,3383.065,3382.055,3382.695,0.0357 +1756232700000,3382.745,3382.905,3382.065,3382.575,0.0813 +1756233000000,3382.625,3383.355,3382.565,3383.168,0.101 +1756233300000,3383.148,3384.285,3383.048,3383.985,0.0891 +1756233600000,3383.975,3384.265,3383.648,3384.248,0.0861 +1756233900000,3384.165,3385.305,3384.148,3385.055,0.0925 +1756234200000,3385.048,3385.175,3384.548,3384.635,0.065 +1756234500000,3384.668,3385.448,3384.458,3385.368,0.099 +1756234800000,3385.448,3385.748,3384.775,3385.588,0.0735 +1756235100000,3385.525,3387.725,3385.395,3387.415,0.126 +1756235400000,3387.475,3388.608,3387.415,3388.165,0.1239 +1756235700000,3388.048,3388.365,3387.735,3388.148,0.0769 +1756236000000,3388.148,3389.048,3388.025,3388.848,0.1172 +1756236300000,3388.828,3389.158,3388.055,3388.125,0.1015 +1756236600000,3388.195,3388.435,3387.605,3388.048,0.1693 +1756236900000,3388.035,3388.175,3387.535,3388.148,0.1141 +1756237200000,3388.165,3389.248,3388.048,3388.715,0.1421 +1756237500000,3388.775,3390.625,3388.715,3390.305,0.107 +1756237800000,3390.305,3390.675,3389.535,3390.245,0.0654 +1756238100000,3390.238,3390.675,3389.178,3389.548,0.2993 +1756238400000,3389.548,3389.865,3388.985,3389.625,0.059 +1756238700000,3389.625,3390.805,3389.625,3390.795,0.0633 +1756239000000,3390.795,3390.885,3389.605,3389.758,0.0327 +1756239300000,3389.728,3390.845,3389.698,3390.215,0.0394 +1756239600000,3390.225,3390.355,3389.955,3390.055,0.0172 +1756239900000,3390.025,3390.255,3389.655,3390.125,0.0205 +1756240200000,3390.145,3390.895,3389.885,3390.765,0.0246 +1756240500000,3390.735,3390.935,3389.905,3390.155,0.0188 +1756240800000,3390.135,3391.035,3390.135,3390.955,0.0179 +1756241100000,3390.985,3391.175,3390.705,3391.135,0.0234 +1756241400000,3391.165,3393.145,3390.995,3392.855,0.0538 +1756241700000,3392.875,3393.495,3392.805,3393.465,0.0244 +1756245600000,3392.648,3394.195,3390.165,3390.165,0.0973 +1756245900000,3390.165,3391.365,3389.335,3391.125,0.077 +1756246200000,3391.135,3391.205,3389.095,3389.225,0.0488 +1756246500000,3389.245,3389.635,3388.645,3388.675,0.0372 +1756246800000,3388.745,3390.245,3388.575,3389.955,0.0216 +1756247100000,3389.925,3390.085,3389.315,3389.545,0.019 +1756247400000,3389.565,3391.545,3389.505,3391.085,0.0275 +1756247700000,3391.195,3391.715,3390.665,3390.925,0.0161 +1756248000000,3390.895,3390.945,3390.118,3390.465,0.0283 +1756248300000,3390.495,3390.585,3390.035,3390.175,0.0163 +1756248600000,3390.255,3390.775,3389.975,3390.765,0.0145 +1756248900000,3390.745,3391.145,3390.535,3390.588,0.0101 +1756249200000,3390.668,3390.748,3389.975,3390.648,0.0394 +1756249500000,3390.548,3391.448,3390.348,3390.748,0.0403 +1756249800000,3390.818,3391.845,3390.768,3391.355,0.0166 +1756250100000,3391.335,3391.925,3391.305,3391.735,0.012 +1756250400000,3391.745,3392.685,3391.705,3392.115,0.0194 +1756250700000,3392.085,3392.185,3391.235,3391.495,0.0173 +1756251000000,3391.525,3392.085,3391.305,3391.375,0.0113 +1756251300000,3391.415,3391.635,3390.305,3390.325,0.0265 +1756251600000,3390.355,3390.825,3390.185,3390.295,0.0237 +1756251900000,3390.345,3391.375,3389.785,3390.995,0.0234 +1756252200000,3390.965,3391.635,3390.165,3391.225,0.0256 +1756252500000,3391.185,3391.245,3389.845,3390.648,0.0767 +1756252800000,3390.575,3391.795,3389.505,3390.765,0.0686 +1756253100000,3391.015,3391.895,3390.145,3391.835,0.0349 +1756253400000,3391.835,3392.265,3390.708,3392.185,0.0644 +1756253700000,3392.225,3393.295,3391.395,3392.875,0.0398 +1756254000000,3392.895,3392.965,3391.305,3391.515,0.0432 +1756254300000,3391.545,3391.558,3390.485,3391.215,0.2376 +1756254600000,3391.235,3392.405,3389.575,3389.575,0.0604 +1756254900000,3389.725,3389.955,3388.785,3389.745,0.1256 +1756255200000,3389.705,3389.865,3389.115,3389.265,0.029 +1756255500000,3389.285,3390.435,3388.985,3389.085,0.112 +1756255800000,3389.085,3391.115,3388.748,3390.955,0.1454 +1756256100000,3390.935,3391.035,3389.135,3389.348,0.0502 +1756256400000,3389.348,3389.779,3387.128,3387.128,0.3012 +1756256700000,3387.128,3387.725,3386.375,3387.015,0.2485 +1756257000000,3386.995,3387.655,3385.975,3386.045,0.1308 +1756257300000,3386.035,3386.708,3385.218,3385.325,0.1756 +1756257600000,3385.335,3385.378,3384.178,3384.905,0.1697 +1756257900000,3384.945,3385.275,3384.085,3384.505,0.1559 +1756258200000,3384.505,3385.548,3384.075,3384.865,0.3073 +1756258500000,3384.905,3385.548,3383.655,3383.685,0.1327 +1756258800000,3383.665,3386.035,3383.145,3385.825,0.1324 +1756259100000,3385.805,3387.585,3385.005,3385.615,0.1429 +1756259400000,3385.585,3387.665,3384.925,3387.335,0.1495 +1756259700000,3387.395,3387.415,3385.545,3386.085,0.0403 +1756260000000,3386.025,3386.825,3384.975,3384.975,0.0418 +1756260300000,3384.985,3385.815,3384.725,3385.425,0.0407 +1756260600000,3385.395,3385.875,3385.025,3385.645,0.0506 +1756260900000,3385.685,3386.335,3385.195,3386.095,0.0463 +1756261200000,3386.145,3386.495,3384.485,3384.645,0.0733 +1756261500000,3384.665,3385.675,3384.175,3385.535,0.1158 +1756261800000,3385.505,3386.365,3384.695,3384.725,0.2567 +1756262100000,3384.755,3384.985,3382.425,3382.655,0.2193 +1756262400000,3382.625,3383.825,3381.915,3383.455,0.3182 +1756262700000,3383.455,3384.905,3383.248,3384.825,0.0899 +1756263000000,3384.885,3384.995,3383.145,3383.875,0.1037 +1756263300000,3383.855,3384.185,3383.665,3383.955,0.0541 +1756263600000,3383.975,3384.245,3383.415,3384.135,0.0553 +1756263900000,3384.125,3384.125,3383.565,3383.805,0.051 +1756264200000,3383.805,3384.365,3383.515,3383.855,0.0491 +1756264500000,3383.845,3383.845,3382.455,3382.648,0.0556 +1756264800000,3382.648,3382.648,3381.555,3382.265,0.2467 +1756265100000,3382.205,3382.665,3381.765,3381.935,0.2353 +1756265400000,3381.915,3382.355,3380.995,3381.915,0.3512 +1756265700000,3382.035,3382.835,3381.485,3382.145,0.1504 +1756266000000,3382.125,3382.395,3381.745,3382.285,0.0892 +1756266300000,3382.165,3382.315,3381.905,3382.065,0.1456 +1756266600000,3382.065,3383.035,3380.505,3381.245,0.241 +1756266900000,3381.095,3381.235,3380.305,3380.485,0.1649 +1756267200000,3380.535,3381.025,3379.495,3379.495,0.2818 +1756267500000,3379.485,3380.175,3379.035,3379.435,0.1839 +1756267800000,3379.475,3379.605,3378.898,3379.315,0.1447 +1756268100000,3379.315,3379.445,3378.688,3378.995,0.2459 +1756268400000,3378.975,3379.194,3377.675,3377.895,0.1952 +1756268700000,3377.895,3378.465,3376.985,3377.085,0.2719 +1756269000000,3377.048,3377.685,3376.415,3376.535,0.1623 +1756269300000,3376.529,3376.935,3375.635,3376.455,0.1564 +1756269600000,3376.448,3377.235,3374.585,3374.765,0.2209 +1756269900000,3374.735,3375.635,3374.265,3374.705,0.2876 +1756270200000,3374.675,3374.785,3373.695,3373.855,0.164 +1756270500000,3373.835,3375.055,3373.715,3374.735,0.1212 +1756270800000,3374.785,3376.045,3374.098,3374.948,0.1794 +1756271100000,3374.948,3375.555,3374.348,3375.555,0.1796 +1756271400000,3375.505,3375.905,3373.865,3374.475,0.2131 +1756271700000,3374.385,3376.005,3373.955,3375.605,0.1124 +1756272000000,3375.575,3377.055,3375.545,3376.385,0.0709 +1756272300000,3376.405,3377.275,3375.565,3375.605,0.0643 +1756272600000,3375.585,3377.955,3375.485,3377.875,0.1012 +1756272900000,3377.875,3378.625,3377.525,3377.985,0.0925 +1756273200000,3377.985,3378.415,3377.245,3377.565,0.0899 +1756273500000,3377.565,3378.365,3376.435,3378.235,0.1471 +1756273800000,3378.255,3378.725,3377.085,3377.305,0.0997 +1756274100000,3377.275,3377.275,3375.655,3377.045,0.1009 +1756274400000,3377.065,3378.305,3377.055,3378.145,0.0984 +1756274700000,3378.165,3378.945,3378.045,3378.365,0.0829 +1756275000000,3378.365,3379.555,3378.305,3379.285,0.0693 +1756275300000,3379.245,3381.775,3379.245,3381.385,0.0726 +1756275600000,3381.415,3381.805,3380.145,3380.535,0.0583 +1756275900000,3380.545,3381.075,3379.875,3380.865,0.046 +1756276200000,3380.835,3381.395,3379.805,3379.955,0.0558 +1756276500000,3379.975,3380.025,3378.448,3378.745,0.0427 +1756276800000,3378.725,3379.645,3378.125,3379.625,0.0555 +1756277100000,3379.605,3379.945,3378.875,3379.425,0.0382 +1756277400000,3379.405,3379.525,3377.175,3377.305,0.0568 +1756277700000,3377.325,3377.575,3376.165,3377.335,0.0945 +1756278000000,3377.295,3377.335,3374.975,3375.085,0.06 +1756278300000,3375.078,3378.025,3374.825,3375.955,0.068 +1756278600000,3375.935,3376.128,3374.015,3374.425,0.0746 +1756278900000,3374.455,3375.545,3373.665,3374.725,0.0645 +1756279200000,3374.765,3375.255,3373.895,3374.675,0.0798 +1756279500000,3374.648,3376.275,3374.645,3374.735,0.0579 +1756279800000,3374.785,3375.835,3374.135,3374.958,0.0617 +1756280100000,3375.095,3376.915,3374.865,3376.865,0.1229 +1756280400000,3376.865,3378.055,3376.865,3378.015,0.0558 +1756280700000,3377.965,3379.885,3377.585,3379.585,0.0656 +1756281000000,3379.605,3381.035,3378.905,3380.415,0.0793 +1756281300000,3380.415,3381.445,3380.145,3381.355,0.0842 +1756281600000,3381.335,3382.585,3381.005,3382.065,0.0839 +1756281900000,3382.035,3383.755,3381.525,3382.535,0.099 +1756282200000,3382.515,3383.455,3380.825,3381.985,0.1124 +1756282500000,3381.985,3383.445,3381.955,3383.225,0.1108 +1756282800000,3383.175,3384.865,3383.055,3384.555,0.0769 +1756283100000,3384.605,3384.618,3383.325,3384.155,0.0706 +1756283400000,3384.155,3384.495,3381.605,3382.485,0.0962 +1756283700000,3382.445,3382.965,3382.175,3382.365,0.0433 +1756284000000,3382.405,3383.465,3381.555,3383.415,0.0751 +1756284300000,3383.485,3383.875,3382.795,3382.885,0.0416 +1756284600000,3382.915,3383.805,3382.915,3383.645,0.0312 +1756284900000,3383.615,3384.595,3383.425,3384.405,0.0472 +1756285200000,3384.345,3385.128,3383.955,3384.375,0.0521 +1756285500000,3384.405,3384.915,3383.935,3384.655,0.0577 +1756285800000,3384.655,3385.325,3383.595,3384.515,0.043 +1756286100000,3384.495,3384.775,3383.925,3384.475,0.0281 +1756286400000,3384.455,3384.705,3383.075,3383.545,0.0764 +1756286700000,3383.575,3384.125,3382.285,3382.485,0.0515 +1756287000000,3382.455,3383.195,3382.015,3382.895,0.0488 +1756287300000,3382.865,3383.408,3381.448,3382.095,0.0655 +1756287600000,3382.045,3382.405,3381.465,3381.575,0.0442 +1756287900000,3381.555,3382.248,3380.835,3381.065,0.0412 +1756288200000,3381.095,3381.505,3377.855,3378.225,0.1712 +1756288500000,3378.185,3379.148,3377.335,3377.895,0.1819 +1756288800000,3377.928,3378.985,3376.725,3376.725,0.1454 +1756289100000,3376.685,3377.838,3376.515,3377.195,0.1153 +1756289400000,3377.285,3378.248,3376.448,3377.725,0.2178 +1756289700000,3377.705,3378.148,3376.815,3377.848,0.215 +1756290000000,3377.848,3378.195,3377.165,3377.675,0.1246 +1756290300000,3377.695,3377.765,3376.075,3376.285,0.0696 +1756290600000,3376.305,3376.325,3374.875,3375.165,0.138 +1756290900000,3375.125,3376.665,3374.585,3376.548,0.2776 +1756291200000,3376.548,3377.848,3375.348,3375.648,0.2278 +1756291500000,3375.548,3376.745,3374.685,3376.195,0.1812 +1756291800000,3376.195,3376.248,3374.935,3375.455,0.332 +1756292100000,3375.465,3376.965,3375.108,3375.375,0.3331 +1756292400000,3375.415,3376.248,3374.365,3375.885,0.2246 +1756292700000,3375.948,3376.905,3374.745,3376.765,0.0862 +1756293000000,3376.795,3377.095,3375.565,3376.665,0.0641 +1756293300000,3376.665,3376.695,3375.515,3375.575,0.0638 +1756293600000,3375.565,3375.725,3374.355,3374.745,0.107 +1756293900000,3374.765,3375.495,3373.925,3375.115,0.0601 +1756294200000,3375.155,3375.825,3374.535,3375.035,0.0784 +1756294500000,3375.035,3375.655,3373.725,3374.815,0.0884 +1756294800000,3374.815,3375.735,3374.735,3374.775,0.0596 +1756295100000,3374.815,3376.645,3374.765,3376.595,0.0691 +1756295400000,3376.595,3377.995,3376.465,3377.155,0.065 +1756295700000,3377.155,3377.805,3376.455,3376.625,0.0715 +1756296000000,3376.595,3377.205,3375.455,3375.765,0.044 +1756296300000,3375.805,3376.555,3374.095,3375.925,0.0637 +1756296600000,3375.985,3377.455,3375.785,3376.775,0.0415 +1756296900000,3376.795,3377.805,3376.435,3377.615,0.0409 +1756297200000,3377.755,3380.595,3377.515,3380.195,0.1132 +1756297500000,3380.225,3382.745,3379.725,3381.495,0.1109 +1756297800000,3381.515,3382.495,3380.085,3381.765,0.1217 +1756298100000,3381.745,3381.875,3379.515,3381.065,0.1171 +1756298400000,3381.065,3381.835,3380.385,3381.235,0.0979 +1756298700000,3381.265,3382.585,3380.475,3381.865,0.0884 +1756299000000,3381.865,3382.365,3381.185,3382.085,0.0816 +1756299300000,3382.065,3382.385,3379.905,3381.025,0.0806 +1756299600000,3381.045,3382.448,3380.308,3380.735,0.1054 +1756299900000,3380.675,3384.135,3380.375,3383.615,0.1001 +1756300200000,3383.575,3383.905,3382.225,3382.255,0.0717 +1756300500000,3382.285,3384.655,3382.185,3383.415,0.1004 +1756300800000,3383.415,3383.945,3382.835,3383.795,0.0739 +1756301100000,3383.825,3383.825,3381.648,3381.805,0.0748 +1756301400000,3381.835,3382.005,3377.765,3378.545,0.2548 +1756301700000,3378.575,3381.535,3377.925,3381.248,0.2151 +1756302000000,3381.248,3381.848,3377.275,3377.965,0.2564 +1756302300000,3377.975,3377.995,3375.345,3375.895,0.2687 +1756302600000,3375.925,3377.948,3375.815,3377.475,0.2076 +1756302900000,3377.548,3378.348,3376.948,3377.748,0.207 +1756303200000,3377.748,3379.148,3376.285,3377.125,0.2046 +1756303500000,3377.148,3379.848,3375.995,3378.348,0.1795 +1756303800000,3378.348,3379.648,3377.945,3379.365,0.1503 +1756304100000,3379.405,3380.675,3378.685,3380.548,0.1271 +1756304400000,3380.648,3382.125,3380.475,3381.805,0.106 +1756304700000,3381.675,3383.485,3381.675,3382.915,0.1518 +1756305000000,3382.875,3383.795,3381.645,3381.745,0.1109 +1756305300000,3381.705,3383.065,3380.795,3382.505,0.1696 +1756305600000,3382.505,3383.915,3382.495,3383.455,0.0952 +1756305900000,3383.435,3384.175,3382.915,3383.275,0.0784 +1756306200000,3383.275,3385.195,3383.085,3385.185,0.114 +1756306500000,3385.165,3386.765,3384.475,3386.295,0.1066 +1756306800000,3386.335,3386.975,3384.955,3385.575,0.1084 +1756307100000,3385.525,3387.575,3385.345,3387.535,0.0759 +1756307400000,3387.505,3390.158,3387.505,3388.988,0.1352 +1756307700000,3388.988,3390.035,3387.035,3387.295,0.1594 +1756308000000,3387.315,3389.525,3387.315,3387.585,0.0973 +1756308300000,3387.605,3388.165,3385.935,3387.725,0.0912 +1756308600000,3387.695,3388.425,3387.565,3387.765,0.0785 +1756308900000,3387.795,3389.495,3386.825,3389.305,0.0916 +1756309200000,3389.385,3389.475,3388.025,3388.695,0.0757 +1756309500000,3388.635,3388.655,3386.385,3386.765,0.064 +1756309800000,3386.805,3387.205,3386.295,3386.885,0.0455 +1756310100000,3386.855,3388.465,3386.645,3387.795,0.0573 +1756310400000,3387.795,3388.685,3387.325,3388.385,0.0586 +1756310700000,3388.348,3389.615,3387.965,3388.485,0.0613 +1756311000000,3388.445,3389.205,3387.965,3388.815,0.0685 +1756311300000,3388.835,3390.295,3387.975,3389.425,0.0947 +1756311600000,3389.395,3390.665,3389.215,3390.415,0.0796 +1756311900000,3390.355,3391.005,3390.145,3390.985,0.0815 +1756312200000,3390.948,3394.048,3389.975,3393.648,0.2347 +1756312500000,3393.648,3395.048,3392.485,3394.605,0.2489 +1756312800000,3394.625,3395.748,3394.175,3394.355,0.1926 +1756313100000,3394.325,3398.569,3393.865,3397.335,0.2011 +1756313400000,3397.185,3397.995,3394.645,3395.405,0.2777 +1756313700000,3395.385,3397.255,3394.795,3395.225,0.1464 +1756314000000,3395.205,3396.545,3394.585,3396.185,0.1062 +1756314300000,3396.165,3397.315,3395.715,3396.195,0.2118 +1756314600000,3396.275,3396.635,3395.165,3396.115,0.0989 +1756314900000,3396.115,3397.045,3395.775,3396.495,0.1008 +1756315200000,3396.475,3396.885,3396.015,3396.795,0.0985 +1756315500000,3396.825,3397.175,3395.655,3396.345,0.1188 +1756315800000,3396.365,3396.765,3395.685,3395.755,0.0862 +1756316100000,3395.765,3395.865,3394.815,3395.525,0.0954 +1756316400000,3395.505,3396.195,3395.148,3395.605,0.0962 +1756316700000,3395.585,3396.165,3395.148,3395.855,0.0754 +1756317000000,3395.875,3396.148,3394.965,3395.248,0.1025 +1756317300000,3395.255,3395.548,3394.738,3394.965,0.092 +1756317600000,3394.948,3395.048,3394.048,3394.248,0.1006 +1756317900000,3394.235,3394.248,3392.125,3392.185,0.1689 +1756318200000,3392.235,3393.448,3392.065,3393.348,0.1236 +1756318500000,3393.315,3395.148,3393.315,3394.648,0.0709 +1756318800000,3394.675,3394.955,3394.238,3394.665,0.1239 +1756319100000,3394.638,3395.385,3394.455,3395.125,0.0996 +1756319400000,3395.135,3395.735,3394.038,3394.305,0.0736 +1756319700000,3394.325,3395.425,3394.325,3394.965,0.0676 +1756320000000,3394.965,3395.855,3394.959,3395.855,0.0658 +1756320300000,3395.848,3396.075,3394.645,3395.055,0.0975 +1756320600000,3395.035,3395.448,3394.548,3394.965,0.0809 +1756320900000,3394.955,3395.335,3394.165,3394.348,0.0989 +1756321200000,3394.348,3395.345,3393.428,3395.148,0.0709 +1756321500000,3395.135,3396.115,3394.815,3395.185,0.1048 +1756321800000,3395.175,3395.795,3394.595,3395.385,0.111 +1756322100000,3395.375,3395.705,3394.485,3394.925,0.0729 +1756322400000,3394.925,3395.055,3394.478,3394.578,0.0991 +1756322700000,3394.578,3395.575,3394.558,3395.178,0.1074 +1756323000000,3395.178,3395.595,3394.375,3394.565,0.0974 +1756323300000,3394.565,3395.005,3393.845,3394.585,0.0833 +1756323600000,3394.585,3395.295,3394.455,3395.185,0.1272 +1756323900000,3395.195,3395.335,3394.285,3394.425,0.0956 +1756324200000,3394.395,3395.148,3394.375,3394.905,0.1226 +1756324500000,3395.055,3396.175,3394.825,3395.945,0.2328 +1756324800000,3396.075,3396.245,3395.065,3395.255,0.079 +1756325100000,3395.255,3395.385,3394.405,3394.705,0.0541 +1756325400000,3394.625,3395.095,3394.535,3395.005,0.0318 +1756325700000,3395.005,3395.125,3394.615,3394.625,0.0333 +1756326000000,3394.625,3395.235,3393.995,3394.995,0.048 +1756326300000,3394.955,3395.925,3394.755,3395.705,0.0388 +1756326600000,3395.705,3396.638,3395.645,3396.285,0.0663 +1756326900000,3396.255,3396.385,3396.115,3396.325,0.0479 +1756327200000,3396.315,3396.495,3396.148,3396.255,0.0499 +1756327500000,3396.255,3396.295,3395.515,3396.015,0.0522 +1756327800000,3396.025,3397.285,3395.995,3397.285,0.0467 +1756328100000,3397.265,3397.985,3396.485,3396.495,0.1151 +1756332000000,3397.835,3398.775,3397.225,3397.948,0.0463 +1756332300000,3397.948,3398.115,3395.855,3396.045,0.0918 +1756332600000,3396.075,3397.855,3396.045,3396.685,0.0319 +1756332900000,3396.655,3397.455,3394.315,3396.155,0.0583 +1756333200000,3396.125,3396.405,3395.415,3395.705,0.0209 +1756333500000,3395.765,3396.465,3395.715,3396.245,0.0149 +1756333800000,3396.205,3397.215,3395.685,3397.035,0.0174 +1756334100000,3397.055,3397.505,3395.348,3396.348,0.0466 +1756334400000,3396.348,3397.065,3395.805,3396.935,0.0168 +1756334700000,3396.965,3397.145,3396.035,3396.035,0.0133 +1756335000000,3396.155,3396.465,3396.005,3396.085,0.0083 +1756335300000,3396.185,3396.295,3395.285,3395.415,0.026 +1756335600000,3395.385,3398.148,3395.315,3397.648,0.0736 +1756335900000,3397.748,3398.768,3397.015,3397.048,0.0507 +1756336200000,3397.048,3397.865,3396.815,3397.625,0.0099 +1756336500000,3397.585,3398.155,3397.485,3397.665,0.0154 +1756336800000,3397.645,3398.045,3397.315,3397.955,0.0125 +1756337100000,3397.925,3398.405,3397.295,3398.255,0.015 +1756337400000,3398.255,3398.945,3398.225,3398.385,0.0329 +1756337700000,3398.385,3398.565,3397.815,3398.235,0.0219 +1756338000000,3398.205,3398.775,3397.905,3398.735,0.0144 +1756338300000,3398.735,3399.175,3395.395,3395.605,0.0805 +1756338600000,3395.605,3396.785,3395.385,3395.975,0.0876 +1756338900000,3396.015,3396.095,3394.855,3395.465,0.0215 +1756339200000,3395.485,3396.495,3395.335,3396.195,0.0467 +1756339500000,3396.165,3397.085,3394.565,3394.758,0.0958 +1756339800000,3394.758,3395.268,3394.335,3394.448,0.0608 +1756340100000,3394.448,3395.965,3394.355,3395.965,0.0334 +1756340400000,3395.935,3397.745,3395.925,3397.185,0.0677 +1756340700000,3397.165,3397.375,3395.265,3395.395,0.1009 +1756341000000,3395.385,3396.188,3394.898,3395.618,0.0632 +1756341300000,3395.618,3396.025,3394.655,3395.725,0.0564 +1756341600000,3395.755,3397.475,3395.005,3397.185,0.1921 +1756341900000,3397.325,3397.875,3395.885,3395.955,0.0599 +1756342200000,3396.015,3396.015,3392.745,3393.015,0.1592 +1756342500000,3393.005,3393.045,3391.005,3391.745,0.1423 +1756342800000,3391.705,3391.775,3389.735,3391.355,0.1929 +1756343100000,3391.365,3391.565,3389.395,3390.005,0.1221 +1756343400000,3389.975,3392.645,3389.115,3390.265,0.2265 +1756343700000,3390.245,3390.555,3389.148,3390.248,0.3678 +1756344000000,3390.248,3390.548,3387.205,3388.855,0.3839 +1756344300000,3388.855,3389.125,3387.435,3387.905,0.3171 +1756344600000,3387.885,3389.405,3387.195,3387.445,0.3486 +1756344900000,3387.405,3388.805,3385.645,3386.892,0.3221 +1756345200000,3386.787,3387.025,3385.495,3385.935,0.1709 +1756345500000,3386.055,3386.455,3385.305,3385.685,0.3337 +1756345800000,3385.625,3386.475,3385.265,3385.375,0.2217 +1756346100000,3385.348,3386.475,3385.245,3385.745,0.2757 +1756346400000,3385.745,3387.848,3385.345,3386.248,0.2584 +1756346700000,3386.245,3386.548,3385.055,3385.055,0.2626 +1756347000000,3385.075,3387.065,3384.465,3386.125,0.1856 +1756347300000,3386.255,3387.135,3386.085,3386.875,0.0638 +1756347600000,3386.855,3387.515,3385.375,3386.295,0.1943 +1756347900000,3386.415,3386.605,3385.415,3386.575,0.2116 +1756348200000,3386.495,3386.795,3385.625,3385.695,0.1063 +1756348500000,3385.715,3387.305,3384.445,3386.905,0.0968 +1756348800000,3386.935,3388.135,3386.545,3387.985,0.0868 +1756349100000,3387.825,3390.355,3387.775,3390.265,0.0732 +1756349400000,3390.235,3390.515,3389.405,3390.515,0.0618 +1756349700000,3390.475,3391.205,3390.085,3391.175,0.0531 +1756350000000,3391.165,3391.765,3390.385,3391.515,0.0796 +1756350300000,3391.425,3392.255,3391.145,3391.635,0.0525 +1756350600000,3391.615,3392.275,3391.248,3391.695,0.032 +1756350900000,3391.795,3392.005,3390.935,3390.995,0.0659 +1756351200000,3391.055,3391.405,3390.205,3390.845,0.0502 +1756351500000,3390.815,3390.935,3390.165,3390.345,0.0357 +1756351800000,3390.305,3390.925,3389.945,3390.415,0.031 +1756352100000,3390.405,3391.625,3390.245,3391.265,0.0314 +1756352400000,3391.235,3391.505,3389.755,3389.845,0.0716 +1756352700000,3389.795,3390.355,3389.019,3389.025,0.1327 +1756353000000,3389.025,3389.745,3388.705,3389.575,0.1104 +1756353300000,3389.595,3390.315,3389.595,3389.995,0.0489 +1756353600000,3389.955,3390.025,3388.855,3388.865,0.0302 +1756353900000,3388.855,3389.505,3388.595,3389.165,0.028 +1756354200000,3389.195,3390.075,3389.175,3389.735,0.0203 +1756354500000,3389.715,3390.705,3389.715,3390.575,0.0247 +1756354800000,3390.605,3391.115,3390.475,3390.825,0.0217 +1756355100000,3390.855,3391.735,3390.795,3391.045,0.0404 +1756355400000,3391.015,3391.355,3390.185,3391.195,0.0289 +1756355700000,3391.205,3392.055,3391.185,3391.635,0.0348 +1756356000000,3391.595,3391.695,3390.575,3391.105,0.022 +1756356300000,3391.135,3391.135,3390.215,3390.695,0.0363 +1756356600000,3390.695,3391.065,3390.215,3390.475,0.0389 +1756356900000,3390.435,3390.505,3389.585,3390.105,0.0309 +1756357200000,3390.085,3390.085,3389.535,3389.725,0.0317 +1756357500000,3389.655,3390.485,3389.405,3390.435,0.0328 +1756357800000,3390.405,3390.495,3389.615,3389.825,0.0322 +1756358100000,3389.805,3390.205,3389.565,3389.795,0.0273 +1756358400000,3389.845,3390.155,3389.165,3389.425,0.0494 +1756358700000,3389.385,3390.595,3389.265,3390.245,0.0718 +1756359000000,3390.245,3390.695,3389.685,3389.795,0.0583 +1756359300000,3389.765,3390.155,3389.248,3389.548,0.0621 +1756359600000,3389.548,3389.548,3387.485,3387.975,0.128 +1756359900000,3387.965,3388.279,3387.565,3387.835,0.1524 +1756360200000,3387.835,3388.648,3387.415,3388.225,0.2851 +1756360500000,3388.235,3388.995,3387.905,3388.995,0.251 +1756360800000,3388.985,3391.315,3388.905,3390.965,0.0837 +1756361100000,3391.025,3392.415,3390.975,3391.295,0.0799 +1756361400000,3391.265,3391.265,3389.495,3390.525,0.0813 +1756361700000,3390.525,3390.615,3388.645,3389.175,0.0727 +1756362000000,3389.175,3392.108,3389.175,3391.635,0.1041 +1756362300000,3391.655,3391.685,3389.495,3390.115,0.0703 +1756362600000,3390.155,3391.365,3389.498,3391.005,0.0444 +1756362900000,3390.925,3394.225,3390.535,3393.825,0.1515 +1756363200000,3393.819,3395.445,3393.625,3395.195,0.0994 +1756363500000,3395.195,3395.395,3393.648,3394.475,0.1483 +1756363800000,3394.475,3395.475,3394.245,3394.895,0.0924 +1756364100000,3394.915,3395.525,3394.395,3395.255,0.1038 +1756364400000,3395.275,3396.345,3394.375,3394.535,0.1177 +1756364700000,3394.495,3395.525,3393.555,3395.175,0.1929 +1756365000000,3395.185,3396.815,3394.615,3396.565,0.0869 +1756365300000,3396.645,3397.555,3395.665,3395.765,0.0972 +1756365600000,3395.765,3397.055,3394.645,3394.755,0.1085 +1756365900000,3394.735,3395.375,3393.975,3395.115,0.0646 +1756366200000,3395.055,3395.435,3393.895,3394.395,0.0896 +1756366500000,3394.415,3394.485,3393.535,3393.855,0.061 +1756366800000,3393.835,3395.535,3393.665,3394.755,0.0385 +1756367100000,3394.775,3395.225,3394.035,3394.295,0.0415 +1756367400000,3394.275,3395.675,3394.235,3395.125,0.0412 +1756367700000,3395.105,3395.885,3394.895,3395.655,0.0448 +1756368000000,3395.505,3396.845,3394.575,3396.845,0.0904 +1756368300000,3396.695,3397.345,3394.875,3395.395,0.1057 +1756368600000,3395.395,3395.485,3393.715,3394.465,0.0627 +1756368900000,3394.495,3395.575,3393.815,3395.225,0.092 +1756369200000,3395.315,3395.745,3394.585,3395.295,0.043 +1756369500000,3395.255,3396.525,3394.465,3395.345,0.066 +1756369800000,3395.385,3397.225,3395.055,3397.035,0.064 +1756370100000,3397.035,3399.648,3396.765,3399.405,0.1016 +1756370400000,3399.355,3399.948,3397.915,3398.365,0.1157 +1756370700000,3398.385,3400.775,3398.275,3400.565,0.0601 +1756371000000,3400.545,3400.735,3399.415,3400.145,0.0866 +1756371300000,3400.065,3400.855,3399.795,3400.545,0.0538 +1756371600000,3400.555,3401.295,3400.215,3401.085,0.0538 +1756371900000,3401.115,3401.265,3400.175,3400.445,0.0715 +1756372200000,3400.475,3401.065,3400.035,3400.695,0.1094 +1756372500000,3400.705,3401.415,3400.355,3400.825,0.0655 +1756372800000,3400.835,3400.995,3400.325,3400.325,0.0523 +1756373100000,3400.225,3401.105,3398.995,3399.145,0.1415 +1756373400000,3399.139,3399.345,3398.275,3399.205,0.254 +1756373700000,3399.248,3400.155,3398.555,3399.645,0.0648 +1756374000000,3399.625,3399.999,3399.205,3399.245,0.0827 +1756374300000,3399.215,3399.545,3398.445,3399.245,0.155 +1756374600000,3399.205,3400.115,3399.025,3400.095,0.1419 +1756374900000,3400.075,3400.085,3399.045,3399.045,0.1703 +1756375200000,3399.025,3399.085,3395.885,3395.995,0.3115 +1756375500000,3395.985,3396.295,3393.555,3395.055,0.5785 +1756375800000,3395.005,3395.935,3394.155,3395.065,0.5429 +1756376100000,3395.065,3395.745,3394.425,3395.015,0.5705 +1756376400000,3395.065,3395.265,3394.195,3394.985,0.4141 +1756376700000,3394.985,3396.795,3394.735,3396.545,0.412 +1756377000000,3396.605,3398.535,3396.285,3396.495,0.4227 +1756377300000,3396.415,3396.495,3394.995,3395.605,0.2511 +1756377600000,3395.605,3397.205,3395.255,3396.985,0.2087 +1756377900000,3396.995,3397.855,3396.965,3397.205,0.1268 +1756378200000,3397.145,3397.145,3395.975,3397.115,0.1134 +1756378500000,3397.095,3397.115,3396.195,3396.885,0.0728 +1756378800000,3396.849,3397.945,3396.485,3397.715,0.095 +1756379100000,3397.695,3398.125,3396.165,3396.575,0.0842 +1756379400000,3396.595,3397.395,3396.045,3397.385,0.058 +1756379700000,3397.405,3398.845,3397.115,3398.785,0.06 +1756380000000,3398.785,3401.645,3398.785,3401.405,0.1166 +1756380300000,3401.425,3403.995,3401.305,3403.995,0.2024 +1756380600000,3403.995,3407.485,3403.948,3405.045,0.3352 +1756380900000,3405.065,3406.825,3403.865,3406.005,0.2598 +1756381200000,3405.985,3406.265,3403.855,3404.565,0.1952 +1756381500000,3404.545,3406.125,3404.545,3405.275,0.1709 +1756381800000,3405.305,3405.855,3404.715,3405.745,0.1077 +1756382100000,3405.765,3406.105,3403.785,3403.885,0.1243 +1756382400000,3403.895,3405.425,3403.525,3405.245,0.0877 +1756382700000,3405.275,3408.335,3405.155,3407.865,0.0923 +1756383000000,3407.835,3408.515,3406.015,3406.425,0.0798 +1756383300000,3406.425,3408.275,3406.425,3407.955,0.0692 +1756383600000,3407.835,3408.458,3406.565,3407.605,0.1186 +1756383900000,3407.635,3408.155,3405.738,3405.808,0.0897 +1756384200000,3405.738,3405.908,3400.965,3403.985,0.2517 +1756384500000,3403.925,3404.915,3401.365,3401.625,0.1641 +1756384800000,3401.645,3404.248,3401.205,3402.205,0.2026 +1756385100000,3402.175,3402.745,3398.455,3399.705,0.1798 +1756385400000,3399.665,3400.625,3397.635,3398.855,0.2651 +1756385700000,3398.815,3399.565,3396.598,3396.905,0.2444 +1756386000000,3396.915,3399.865,3396.435,3399.105,0.2006 +1756386300000,3399.125,3400.215,3393.835,3396.665,0.2414 +1756386600000,3396.615,3399.335,3396.615,3398.145,0.1484 +1756386900000,3398.145,3401.275,3397.975,3401.025,0.1486 +1756387200000,3401.055,3405.455,3400.755,3403.935,0.1781 +1756387500000,3403.975,3405.235,3402.955,3404.495,0.1715 +1756387800000,3404.545,3406.495,3403.175,3406.255,0.2703 +1756388100000,3406.235,3406.648,3401.505,3404.635,0.2696 +1756388400000,3404.635,3407.575,3404.635,3405.765,0.2368 +1756388700000,3405.735,3408.205,3404.275,3407.715,0.2543 +1756389000000,3407.705,3410.025,3407.465,3409.665,0.2338 +1756389300000,3409.635,3410.148,3406.665,3406.978,0.1899 +1756389600000,3406.978,3409.865,3405.985,3409.515,0.1909 +1756389900000,3409.495,3410.545,3407.945,3409.645,0.2144 +1756390200000,3409.645,3411.505,3409.455,3411.325,0.1607 +1756390500000,3411.295,3411.745,3409.775,3410.275,0.1561 +1756390800000,3410.275,3410.635,3407.238,3409.565,0.1615 +1756391100000,3409.585,3411.848,3409.085,3410.645,0.146 +1756391400000,3410.455,3411.525,3409.785,3411.215,0.1286 +1756391700000,3411.245,3411.695,3409.695,3411.189,0.1283 +1756392000000,3411.169,3413.345,3410.355,3411.535,0.1839 +1756392300000,3411.555,3412.619,3410.835,3411.685,0.1967 +1756392600000,3411.715,3412.095,3410.325,3411.405,0.1188 +1756392900000,3411.445,3412.735,3411.115,3411.909,0.1097 +1756393200000,3411.909,3413.075,3411.255,3411.435,0.1547 +1756393500000,3411.445,3412.555,3410.839,3410.875,0.1001 +1756393800000,3410.919,3412.095,3410.695,3411.455,0.0957 +1756394100000,3411.485,3411.545,3408.885,3408.975,0.1134 +1756394400000,3409.025,3409.025,3405.225,3407.635,0.1603 +1756394700000,3407.655,3408.375,3405.709,3406.009,0.1951 +1756395000000,3405.969,3407.348,3403.948,3407.248,0.2228 +1756395300000,3407.148,3407.548,3405.835,3406.159,0.1835 +1756395600000,3406.148,3406.809,3405.555,3406.225,0.1391 +1756395900000,3406.305,3408.395,3405.995,3408.355,0.0985 +1756396200000,3408.335,3410.048,3408.095,3409.798,0.1173 +1756396500000,3409.798,3410.815,3409.005,3410.798,0.0909 +1756396800000,3410.798,3411.605,3410.105,3410.285,0.1292 +1756397100000,3410.255,3411.965,3409.765,3411.615,0.098 +1756397400000,3411.645,3414.215,3411.598,3413.595,0.1678 +1756397700000,3413.625,3414.495,3413.485,3413.825,0.1353 +1756398000000,3413.825,3415.465,3413.605,3414.785,0.1151 +1756398300000,3414.765,3415.505,3414.075,3415.485,0.1033 +1756398600000,3415.505,3417.185,3415.445,3416.565,0.1559 +1756398900000,3416.595,3416.799,3414.769,3414.769,0.11 +1756399200000,3414.689,3415.415,3414.155,3414.595,0.1257 +1756399500000,3414.585,3417.629,3414.175,3416.735,0.1383 +1756399800000,3416.819,3416.949,3415.689,3415.855,0.2078 +1756400100000,3415.905,3416.298,3414.995,3415.365,0.0812 +1756400400000,3415.329,3416.639,3414.829,3416.519,0.1799 +1756400700000,3416.515,3416.755,3415.385,3415.719,0.1805 +1756401000000,3415.719,3416.235,3415.255,3415.395,0.1112 +1756401300000,3415.395,3416.315,3415.155,3415.565,0.1061 +1756401600000,3415.565,3415.585,3414.435,3415.185,0.0967 +1756401900000,3415.265,3416.195,3414.585,3414.975,0.1465 +1756402200000,3415.005,3416.148,3415.005,3415.795,0.1178 +1756402500000,3415.845,3416.175,3414.995,3415.455,0.0776 +1756402800000,3415.475,3416.145,3415.025,3415.995,0.0699 +1756403100000,3415.995,3416.528,3415.635,3416.395,0.0844 +1756403400000,3416.415,3418.628,3416.115,3418.325,0.1479 +1756403700000,3418.285,3418.285,3417.105,3417.779,0.1392 +1756404000000,3417.779,3418.165,3417.305,3418.045,0.1059 +1756404300000,3418.025,3418.275,3417.399,3417.819,0.1446 +1756404600000,3417.855,3418.219,3417.375,3417.885,0.1132 +1756404900000,3417.905,3418.629,3417.548,3418.569,0.1984 +1756405200000,3418.508,3418.659,3417.428,3417.509,0.1465 +1756405500000,3417.465,3418.189,3417.055,3418.048,0.1364 +1756405800000,3418.148,3418.648,3417.745,3418.448,0.1404 +1756406100000,3418.448,3418.719,3417.748,3418.499,0.144 +1756406400000,3418.439,3418.748,3418.055,3418.619,0.1431 +1756406700000,3418.629,3418.819,3417.525,3417.745,0.1398 +1756407000000,3417.709,3419.999,3417.705,3419.915,0.2476 +1756407300000,3419.915,3420.135,3419.218,3419.855,0.1396 +1756407600000,3419.825,3420.155,3419.465,3419.525,0.0603 +1756407900000,3419.555,3419.698,3418.558,3418.608,0.1673 +1756408200000,3418.608,3419.155,3418.065,3418.308,0.188 +1756408500000,3418.308,3419.665,3418.158,3419.298,0.317 +1756408800000,3419.298,3419.935,3418.668,3419.085,0.2394 +1756409100000,3419.085,3419.845,3418.515,3419.245,0.2637 +1756409400000,3419.255,3419.475,3417.838,3418.615,0.3093 +1756409700000,3418.348,3418.865,3417.485,3418.015,0.2092 +1756410000000,3417.788,3418.415,3417.788,3418.315,0.2366 +1756410300000,3418.305,3420.189,3418.285,3419.878,0.4065 +1756410600000,3419.868,3422.009,3419.548,3421.999,0.4214 +1756410900000,3421.999,3423.069,3421.268,3421.935,0.4902 +1756411200000,3421.935,3422.309,3419.515,3419.535,0.2334 +1756411500000,3419.575,3420.699,3419.575,3419.759,0.1297 +1756411800000,3419.749,3420.348,3419.028,3419.248,0.1361 +1756412100000,3419.248,3419.548,3417.128,3417.318,0.1086 +1756412400000,3417.308,3417.768,3416.978,3417.068,0.1426 +1756412700000,3417.068,3417.508,3416.725,3416.978,0.0998 +1756413000000,3416.938,3417.308,3416.528,3417.178,0.0675 +1756413300000,3417.148,3417.248,3416.638,3417.058,0.0716 +1756413600000,3417.058,3417.228,3416.308,3416.308,0.07 +1756413900000,3416.328,3416.645,3416.038,3416.515,0.0506 +1756414200000,3416.569,3417.145,3416.495,3417.125,0.0149 +1756414500000,3417.125,3417.125,3415.595,3415.795,0.0792 +1756418400000,3416.965,3417.455,3415.855,3415.935,0.0405 +1756418700000,3415.798,3416.245,3415.468,3416.065,0.1747 +1756419000000,3415.855,3416.868,3415.355,3416.168,0.2451 +1756419300000,3416.168,3416.478,3415.685,3416.368,0.0904 +1756419600000,3416.558,3416.978,3416.305,3416.775,0.0793 +1756419900000,3416.805,3417.085,3415.735,3415.805,0.0527 +1756420200000,3415.835,3416.045,3415.125,3415.785,0.15 +1756420500000,3415.905,3416.045,3414.708,3415.995,0.0386 +1756420800000,3415.985,3416.125,3415.765,3415.935,0.0217 +1756421100000,3415.905,3416.035,3415.695,3415.815,0.02 +1756421400000,3415.835,3416.408,3415.765,3416.408,0.0158 +1756421700000,3416.315,3416.658,3416.145,3416.548,0.0194 +1756422000000,3416.448,3416.448,3415.935,3416.028,0.0249 +1756422300000,3416.028,3416.128,3415.715,3415.748,0.0214 +1756422600000,3415.748,3416.055,3415.675,3415.935,0.0119 +1756422900000,3415.955,3416.465,3415.915,3416.245,0.0106 +1756423200000,3416.235,3416.365,3416.025,3416.295,0.0114 +1756423500000,3416.265,3416.275,3415.248,3415.448,0.0164 +1756423800000,3415.448,3415.748,3415.135,3415.325,0.0258 +1756424100000,3415.305,3415.675,3414.965,3415.025,0.0132 +1756424400000,3415.025,3415.168,3414.848,3414.848,0.0173 +1756424700000,3414.855,3415.175,3414.778,3414.908,0.0284 +1756425000000,3414.978,3415.598,3414.718,3415.498,0.0559 +1756425300000,3415.498,3415.498,3414.508,3414.508,0.0482 +1756425600000,3414.508,3416.148,3414.385,3416.048,0.0948 +1756425900000,3416.048,3416.948,3415.285,3416.508,0.1791 +1756426200000,3416.475,3417.398,3416.245,3417.048,0.0394 +1756426500000,3417.025,3417.645,3415.065,3415.098,0.1184 +1756426800000,3415.098,3415.135,3413.248,3413.268,0.089 +1756427100000,3413.258,3414.525,3412.855,3414.475,0.0477 +1756427400000,3414.455,3415.015,3413.405,3413.535,0.0515 +1756427700000,3413.535,3414.495,3413.475,3414.015,0.075 +1756428000000,3414.025,3414.298,3413.145,3413.385,0.1922 +1756428300000,3413.415,3414.398,3412.745,3413.385,0.2092 +1756428600000,3413.385,3415.015,3413.198,3414.605,0.1244 +1756428900000,3414.625,3415.115,3413.065,3413.245,0.0572 +1756429200000,3413.245,3413.345,3411.825,3411.985,0.2758 +1756429500000,3412.035,3412.815,3411.205,3412.048,0.0853 +1756429800000,3412.148,3412.148,3410.895,3411.445,0.2539 +1756430100000,3411.455,3412.315,3410.825,3410.905,0.1746 +1756430400000,3410.895,3411.215,3410.145,3410.415,0.1349 +1756430700000,3410.455,3411.395,3409.655,3410.055,0.1075 +1756431000000,3410.098,3410.435,3409.228,3409.285,0.4031 +1756431300000,3409.325,3410.045,3407.695,3407.915,0.531 +1756431600000,3407.895,3410.515,3407.698,3410.275,0.3651 +1756431900000,3410.195,3410.705,3409.305,3409.815,0.4486 +1756432200000,3409.815,3410.645,3408.885,3409.725,0.411 +1756432500000,3409.725,3410.235,3409.075,3409.705,0.52 +1756432800000,3409.699,3411.665,3409.595,3411.415,0.5551 +1756433100000,3411.315,3412.225,3410.645,3411.915,0.2184 +1756433400000,3411.895,3412.665,3411.375,3412.655,0.1929 +1756433700000,3412.595,3412.835,3411.405,3411.925,0.272 +1756434000000,3411.955,3412.975,3411.625,3412.655,0.1378 +1756434300000,3412.665,3413.195,3411.715,3411.845,0.1896 +1756434600000,3411.875,3412.905,3411.725,3411.895,0.1903 +1756434900000,3411.925,3413.225,3411.898,3412.515,0.0961 +1756435200000,3412.465,3413.785,3411.925,3413.435,0.1336 +1756435500000,3413.435,3413.735,3411.645,3412.375,0.1946 +1756435800000,3412.355,3413.265,3411.615,3411.705,0.1351 +1756436100000,3411.715,3411.825,3410.885,3411.115,0.1738 +1756436400000,3411.145,3412.015,3410.565,3411.565,0.1511 +1756436700000,3411.595,3411.925,3410.935,3411.465,0.1075 +1756437000000,3411.485,3411.815,3409.735,3409.845,0.241 +1756437300000,3409.845,3411.335,3409.815,3410.935,0.1758 +1756437600000,3410.925,3411.635,3410.925,3411.195,0.0837 +1756437900000,3411.135,3412.065,3410.865,3411.865,0.1068 +1756438200000,3411.835,3412.005,3410.585,3410.995,0.1511 +1756438500000,3410.995,3412.465,3410.865,3412.385,0.135 +1756438800000,3412.395,3413.455,3412.345,3412.425,0.14 +1756439100000,3412.425,3412.715,3412.065,3412.185,0.1105 +1756439400000,3412.225,3412.295,3411.425,3411.695,0.1126 +1756439700000,3411.715,3411.715,3410.675,3410.675,0.1305 +1756440000000,3410.655,3411.185,3408.855,3409.295,0.1734 +1756440300000,3409.295,3409.795,3408.375,3408.755,0.4552 +1756440600000,3408.755,3409.595,3408.235,3409.125,0.159 +1756440900000,3409.245,3409.555,3408.398,3408.425,0.188 +1756441200000,3408.355,3408.375,3407.205,3408.285,0.2161 +1756441500000,3408.305,3409.385,3408.145,3408.335,0.0997 +1756441800000,3408.315,3408.775,3407.668,3408.265,0.2144 +1756442100000,3408.265,3408.965,3408.205,3408.605,0.1818 +1756442400000,3408.445,3409.005,3408.235,3408.398,0.189 +1756442700000,3408.398,3408.598,3408.098,3408.445,0.1215 +1756443000000,3408.425,3409.298,3407.885,3408.145,0.2514 +1756443300000,3408.135,3408.715,3407.705,3408.695,0.377 +1756443600000,3408.685,3409.035,3407.855,3407.895,0.2632 +1756443900000,3408.195,3409.425,3407.915,3408.375,0.097 +1756444200000,3408.395,3408.505,3407.398,3407.505,0.0965 +1756444500000,3407.505,3407.605,3406.975,3407.305,0.1736 +1756444800000,3407.355,3407.555,3406.805,3407.465,0.042 +1756445100000,3407.415,3408.375,3407.415,3407.925,0.0428 +1756445400000,3407.925,3409.145,3407.835,3409.105,0.1143 +1756445700000,3409.135,3410.105,3408.585,3409.035,0.1803 +1756446000000,3409.065,3409.485,3407.725,3409.415,0.1204 +1756446300000,3409.435,3410.085,3409.245,3410.085,0.055 +1756446600000,3410.105,3410.385,3409.335,3410.205,0.1029 +1756446900000,3410.205,3410.625,3409.495,3410.195,0.1906 +1756447200000,3410.215,3412.445,3410.145,3412.375,0.1247 +1756447500000,3412.415,3412.435,3410.925,3411.385,0.1125 +1756447800000,3411.345,3411.795,3411.015,3411.325,0.056 +1756448100000,3411.315,3411.885,3411.225,3411.575,0.0484 +1756448400000,3411.605,3412.115,3411.095,3411.465,0.0322 +1756448700000,3411.485,3411.745,3411.265,3411.475,0.0434 +1756449000000,3411.395,3411.495,3410.505,3410.865,0.0822 +1756449300000,3410.845,3411.015,3409.495,3409.565,0.0361 +1756449600000,3409.595,3409.995,3407.695,3409.195,0.053 +1756449900000,3409.175,3410.675,3408.445,3409.665,0.0428 +1756450200000,3409.665,3410.285,3409.085,3410.195,0.0859 +1756450500000,3410.195,3410.265,3409.425,3410.025,0.1172 +1756450800000,3409.989,3412.505,3409.375,3411.585,0.0709 +1756451100000,3411.625,3412.015,3410.555,3410.705,0.0389 +1756451400000,3410.725,3410.805,3409.675,3409.675,0.0405 +1756451700000,3409.635,3410.005,3408.085,3408.655,0.0779 +1756452000000,3408.675,3408.935,3407.215,3407.898,0.1275 +1756452300000,3407.865,3407.998,3406.515,3407.025,0.2195 +1756452600000,3407.035,3408.065,3406.215,3406.825,0.1473 +1756452900000,3406.865,3408.055,3406.265,3407.815,0.1436 +1756453200000,3407.775,3410.115,3407.735,3409.695,0.053 +1756453500000,3409.735,3410.975,3409.605,3410.745,0.0655 +1756453800000,3410.765,3411.825,3409.855,3411.655,0.0664 +1756454100000,3411.675,3412.515,3410.975,3412.055,0.1415 +1756454400000,3412.075,3412.915,3411.335,3412.785,0.1276 +1756454700000,3412.785,3412.895,3411.145,3412.635,0.1191 +1756455000000,3412.635,3413.895,3412.405,3413.725,0.1216 +1756455300000,3413.725,3414.635,3412.515,3412.515,0.0576 +1756455600000,3412.445,3413.225,3411.775,3411.925,0.1364 +1756455900000,3411.935,3412.815,3411.875,3412.425,0.1175 +1756456200000,3412.455,3413.485,3412.228,3412.775,0.1158 +1756456500000,3412.798,3414.048,3412.498,3412.725,0.1247 +1756456800000,3412.725,3412.745,3411.855,3412.585,0.1557 +1756457100000,3412.615,3412.745,3411.635,3411.875,0.1187 +1756457400000,3411.885,3411.935,3410.265,3411.095,0.0833 +1756457700000,3411.075,3411.105,3409.405,3410.198,0.1837 +1756458000000,3410.198,3410.498,3408.845,3409.625,0.1341 +1756458300000,3409.635,3410.215,3408.795,3409.055,0.1086 +1756458600000,3409.155,3409.375,3408.665,3409.195,0.0753 +1756458900000,3409.215,3410.525,3408.875,3410.115,0.1237 +1756459200000,3410.095,3410.855,3409.215,3409.678,0.1187 +1756459500000,3409.605,3410.095,3408.365,3408.555,0.1078 +1756459800000,3408.405,3408.725,3407.215,3407.215,0.1517 +1756460100000,3407.215,3407.715,3406.835,3407.245,0.0878 +1756460400000,3407.255,3408.605,3406.795,3407.935,0.1409 +1756460700000,3407.905,3408.455,3407.585,3407.665,0.1603 +1756461000000,3407.645,3408.125,3406.715,3407.285,0.121 +1756461300000,3407.245,3407.995,3406.565,3407.255,0.0885 +1756461600000,3407.275,3407.745,3406.205,3406.475,0.0797 +1756461900000,3406.435,3407.295,3406.235,3406.625,0.0786 +1756462200000,3406.635,3408.675,3406.365,3406.505,0.1586 +1756462500000,3406.495,3407.385,3406.015,3406.515,0.0801 +1756462800000,3406.535,3406.715,3405.745,3406.375,0.1638 +1756463100000,3406.395,3406.965,3406.075,3406.375,0.0713 +1756463400000,3406.375,3406.675,3405.275,3406.415,0.0642 +1756463700000,3406.435,3407.465,3406.435,3407.275,0.042 +1756464000000,3407.295,3407.485,3406.895,3406.955,0.0566 +1756464300000,3406.925,3407.155,3406.665,3406.865,0.0539 +1756464600000,3406.845,3406.925,3405.105,3405.245,0.0507 +1756464900000,3405.285,3405.585,3404.585,3405.425,0.0828 +1756465200000,3405.425,3405.845,3404.765,3405.285,0.0542 +1756465500000,3405.355,3405.645,3404.435,3404.995,0.0566 +1756465800000,3405.035,3405.045,3404.185,3404.865,0.0391 +1756466100000,3404.905,3406.475,3404.795,3406.405,0.0987 +1756466400000,3406.435,3406.605,3404.855,3405.405,0.0462 +1756466700000,3405.405,3407.215,3405.365,3407.165,0.06 +1756467000000,3407.135,3408.305,3406.905,3408.235,0.0671 +1756467300000,3408.215,3408.475,3407.215,3407.795,0.0901 +1756467600000,3407.825,3408.085,3407.165,3408.055,0.0705 +1756467900000,3408.045,3409.735,3407.595,3409.525,0.0533 +1756468200000,3409.605,3411.165,3409.125,3410.755,0.108 +1756468500000,3410.765,3410.915,3408.955,3410.605,0.117 +1756468800000,3410.605,3410.965,3409.455,3410.055,0.0829 +1756469100000,3410.035,3410.345,3409.135,3409.485,0.0696 +1756469400000,3409.485,3409.685,3408.225,3408.615,0.092 +1756469700000,3408.655,3409.105,3406.525,3409.105,0.1052 +1756470000000,3409.105,3410.875,3408.008,3408.585,0.2058 +1756470300000,3408.595,3409.425,3407.408,3407.408,0.2758 +1756470600000,3407.408,3412.385,3407.408,3411.445,0.2965 +1756470900000,3411.658,3413.345,3411.245,3412.775,0.1792 +1756471200000,3412.795,3414.185,3411.865,3412.535,0.2181 +1756471500000,3412.405,3415.425,3412.405,3415.185,0.1984 +1756471800000,3415.115,3415.715,3413.595,3415.495,0.1855 +1756472100000,3415.475,3416.715,3415.355,3416.345,0.18 +1756472400000,3416.365,3418.155,3416.365,3417.255,0.2364 +1756472700000,3417.285,3417.305,3413.405,3414.895,0.2047 +1756473000000,3414.895,3419.115,3414.175,3418.555,0.1978 +1756473300000,3418.565,3420.135,3417.755,3418.035,0.2397 +1756473600000,3418.025,3419.005,3417.795,3417.825,0.2415 +1756473900000,3417.825,3418.205,3416.255,3417.335,0.1269 +1756474200000,3417.315,3420.935,3417.185,3420.735,0.3944 +1756474500000,3420.765,3423.698,3420.345,3423.365,0.3639 +1756474800000,3423.385,3425.965,3423.075,3424.335,0.3192 +1756475100000,3424.335,3425.705,3422.955,3424.735,0.2978 +1756475400000,3424.765,3426.618,3424.698,3426.275,0.22 +1756475700000,3426.255,3428.935,3426.155,3428.425,0.1774 +1756476000000,3428.425,3431.445,3428.425,3431.385,0.3202 +1756476300000,3431.355,3433.245,3428.815,3432.265,0.3921 +1756476600000,3432.275,3437.065,3432.265,3434.985,0.3939 +1756476900000,3434.949,3436.655,3431.81,3432.788,0.6181 +1756477200000,3432.918,3435.298,3432.796,3434.148,0.5469 +1756477500000,3434.215,3436.165,3433.655,3435.615,0.3924 +1756477800000,3435.615,3439.085,3435.538,3437.329,0.5141 +1756478100000,3437.159,3439.919,3436.589,3438.029,0.5508 +1756478400000,3437.979,3438.798,3435.815,3435.865,0.3944 +1756478700000,3435.885,3437.655,3433.038,3437.355,0.2307 +1756479000000,3437.445,3438.675,3436.055,3437.885,0.3024 +1756479300000,3437.915,3440.925,3437.385,3440.765,0.2103 +1756479600000,3440.715,3441.265,3439.435,3440.548,0.2913 +1756479900000,3440.598,3441.398,3438.755,3440.435,0.3596 +1756480200000,3440.419,3442.395,3439.798,3442.035,0.2354 +1756480500000,3442.165,3445.405,3441.975,3444.798,0.5621 +1756480800000,3444.898,3445.979,3443.825,3444.865,0.3357 +1756481100000,3444.885,3445.205,3442.295,3444.685,0.1698 +1756481400000,3444.705,3445.995,3444.035,3444.425,0.1729 +1756481700000,3444.355,3445.985,3444.355,3445.875,0.145 +1756482000000,3445.875,3447.435,3444.815,3446.985,0.2323 +1756482300000,3446.915,3447.335,3445.748,3445.955,0.3454 +1756482600000,3445.975,3447.335,3445.845,3446.345,0.469 +1756482900000,3446.345,3447.325,3444.735,3445.245,0.2393 +1756483200000,3445.235,3447.095,3443.815,3445.935,0.3295 +1756483500000,3446.015,3448.115,3445.265,3445.875,0.1825 +1756483800000,3445.905,3446.135,3443.705,3443.868,0.1457 +1756484100000,3443.868,3444.855,3442.045,3442.485,0.1638 +1756484400000,3442.415,3445.865,3442.305,3445.395,0.1619 +1756484700000,3445.425,3446.205,3444.865,3445.475,0.0715 +1756485000000,3445.475,3447.255,3445.215,3447.135,0.0971 +1756485300000,3447.115,3447.435,3446.245,3446.365,0.108 +1756485600000,3446.325,3447.055,3445.105,3446.885,0.1071 +1756485900000,3446.955,3447.065,3445.865,3446.145,0.0737 +1756486200000,3446.115,3447.865,3446.115,3447.855,0.1276 +1756486500000,3447.855,3449.255,3447.835,3449.005,0.1664 +1756486800000,3448.975,3449.905,3447.955,3448.625,0.1129 +1756487100000,3448.615,3449.675,3447.155,3447.375,0.1061 +1756487400000,3447.368,3448.235,3446.885,3446.945,0.0986 +1756487700000,3446.925,3449.998,3446.195,3449.441,0.164 +1756488000000,3449.56,3450.098,3448.335,3448.698,0.1785 +1756488300000,3448.69,3449.298,3447.445,3447.835,0.2372 +1756488600000,3447.845,3448.155,3446.648,3446.758,0.131 +1756488900000,3446.758,3447.145,3445.755,3445.835,0.105 +1756489200000,3445.815,3445.865,3443.545,3444.535,0.2522 +1756489500000,3444.515,3445.125,3440.558,3440.748,0.3875 +1756489800000,3440.848,3444.035,3440.848,3443.955,0.1972 +1756490100000,3443.955,3444.985,3443.385,3443.695,0.1101 +1756490400000,3443.695,3444.255,3441.475,3441.985,0.1085 +1756490700000,3441.965,3442.755,3441.035,3442.605,0.0932 +1756491000000,3442.585,3442.775,3440.905,3442.775,0.085 +1756491300000,3442.755,3443.815,3442.655,3443.495,0.0738 +1756491600000,3443.495,3444.498,3442.555,3444.175,0.0824 +1756491900000,3444.185,3445.475,3444.185,3444.605,0.2071 +1756492200000,3444.565,3445.015,3443.915,3444.085,0.1947 +1756492500000,3444.105,3445.598,3443.975,3444.698,0.1198 +1756492800000,3444.698,3444.698,3443.395,3443.998,0.1607 +1756493100000,3443.898,3445.275,3443.435,3445.148,0.1361 +1756493400000,3445.205,3445.205,3442.755,3442.815,0.3011 +1756493700000,3442.845,3444.215,3442.515,3442.665,0.5215 +1756494000000,3442.665,3443.085,3441.248,3442.945,0.1776 +1756494300000,3442.915,3443.698,3442.395,3443.085,0.171 +1756494600000,3443.075,3444.298,3442.725,3443.898,0.1955 +1756494900000,3443.898,3445.698,3443.655,3444.225,0.2089 +1756495200000,3444.255,3444.965,3443.698,3444.148,0.2025 +1756495500000,3444.048,3444.648,3443.648,3443.985,0.1741 +1756495800000,3444.035,3445.898,3443.448,3445.698,0.2646 +1756496100000,3445.698,3446.775,3445.138,3446.465,0.2596 +1756496400000,3446.475,3447.925,3445.768,3447.735,0.3683 +1756496700000,3447.755,3450.575,3447.275,3450.155,0.5631 +1756497000000,3450.175,3453.565,3450.048,3453.215,0.6248 +1756497300000,3453.235,3453.545,3451.055,3452.498,0.5742 +1756497600000,3452.498,3452.515,3444.845,3447.105,0.2519 +1756497900000,3447.135,3448.298,3446.435,3446.635,0.1486 +1756498200000,3446.655,3447.498,3445.248,3446.798,0.1938 +1756498500000,3446.798,3447.365,3445.835,3447.255,0.0789 +1756498800000,3447.445,3448.625,3447.285,3448.375,0.0807 +1756499100000,3448.375,3450.055,3448.135,3449.815,0.0711 +1756499400000,3449.815,3449.815,3447.198,3447.405,0.0877 +1756499700000,3447.405,3448.318,3446.845,3447.798,0.0935 +1756500000000,3447.798,3449.105,3446.945,3448.898,0.056 +1756500300000,3448.845,3448.845,3447.105,3447.255,0.0606 +1756500600000,3447.225,3447.945,3447.105,3447.595,0.0763 +1756500900000,3447.625,3448.248,3446.395,3446.805,0.1669 +1756677600000,3445.648,3446.448,3442.075,3445.465,0.074 +1756677900000,3445.485,3445.725,3441.825,3443.088,0.0903 +1756678200000,3443.088,3447.148,3442.765,3445.865,0.0816 +1756678500000,3445.875,3446.945,3445.475,3446.065,0.0597 +1756678800000,3445.965,3446.725,3445.035,3446.705,0.0534 +1756679100000,3446.695,3448.425,3446.495,3447.845,0.0599 +1756679400000,3447.725,3450.875,3447.425,3450.835,0.0643 +1756679700000,3450.845,3452.255,3450.345,3450.535,0.0442 +1756680000000,3450.495,3450.655,3448.465,3449.508,0.0666 +1756680300000,3449.508,3449.815,3448.695,3449.345,0.0464 +1756680600000,3449.355,3450.175,3449.355,3449.865,0.0281 +1756680900000,3449.865,3450.248,3449.448,3449.748,0.0294 +1756681200000,3449.748,3450.148,3449.248,3449.948,0.0308 +1756681500000,3449.948,3450.548,3449.145,3449.528,0.0308 +1756681800000,3449.528,3449.638,3448.318,3448.655,0.0437 +1756682100000,3448.655,3448.655,3446.515,3446.625,0.023 +1756682400000,3446.818,3447.305,3446.745,3447.035,0.0363 +1756682700000,3447.055,3447.225,3446.345,3446.445,0.0194 +1756683000000,3446.365,3446.765,3446.215,3446.345,0.0341 +1756683300000,3446.198,3446.375,3444.975,3445.248,0.0956 +1756683600000,3445.348,3445.448,3444.235,3444.748,0.0539 +1756683900000,3444.748,3446.941,3444.705,3446.135,0.1445 +1756684200000,3446.398,3449.148,3445.415,3448.065,0.1159 +1756684500000,3448.048,3448.648,3447.315,3447.685,0.1714 +1756684800000,3447.685,3447.685,3443.948,3444.198,0.3655 +1756685100000,3444.198,3444.905,3443.125,3443.515,0.216 +1756685400000,3443.545,3444.015,3442.845,3443.335,0.0706 +1756685700000,3443.305,3444.635,3443.155,3443.655,0.1333 +1756686000000,3443.655,3444.798,3443.075,3443.598,0.1275 +1756686300000,3443.505,3445.515,3442.398,3445.048,0.1093 +1756686600000,3445.048,3445.748,3443.755,3444.148,0.0919 +1756686900000,3444.348,3444.748,3443.748,3444.398,0.0593 +1756687200000,3444.498,3445.098,3442.975,3443.385,0.1049 +1756687500000,3443.415,3444.025,3442.735,3443.535,0.0453 +1756687800000,3443.465,3443.695,3442.535,3442.895,0.0757 +1756688100000,3442.925,3444.005,3442.835,3443.785,0.097 +1756688400000,3443.815,3445.195,3441.715,3442.748,0.5055 +1756688700000,3442.738,3443.495,3439.498,3440.098,0.348 +1756689000000,3440.098,3440.498,3438.618,3439.125,0.2091 +1756689300000,3439.125,3440.248,3438.798,3439.198,0.1389 +1756689600000,3439.105,3439.175,3437.495,3438.465,0.1464 +1756689900000,3438.348,3439.135,3436.548,3438.775,0.3093 +1756690200000,3438.665,3442.435,3438.085,3441.415,0.2372 +1756690500000,3441.435,3442.015,3439.635,3442.015,0.1518 +1756690800000,3442.035,3446.885,3441.755,3446.765,0.2101 +1756691100000,3446.765,3449.955,3446.055,3448.185,0.3763 +1756691400000,3448.325,3451.395,3448.095,3449.635,0.2446 +1756691700000,3449.575,3458.935,3449.235,3456.855,0.5572 +1756692000000,3456.969,3458.348,3454.695,3457.748,0.6046 +1756692300000,3457.548,3470.725,3457.045,3465.735,1.4273 +1756692600000,3465.735,3466.505,3457.555,3458.305,0.9193 +1756692900000,3458.345,3460.895,3455.455,3459.635,0.4185 +1756693200000,3459.635,3462.535,3457.018,3461.465,0.6197 +1756693500000,3461.455,3468.875,3461.455,3465.965,0.5469 +1756693800000,3465.905,3468.985,3464.845,3468.855,0.4589 +1756694100000,3468.875,3471.895,3467.425,3470.835,0.6441 +1756694400000,3470.625,3476.298,3470.595,3475.175,0.6522 +1756694700000,3475.205,3478.155,3473.915,3475.885,0.4192 +1756695000000,3475.855,3476.325,3474.105,3475.015,0.3444 +1756695300000,3474.965,3484.335,3474.575,3483.175,0.6264 +1756695600000,3483.225,3485.798,3477.715,3478.075,0.6712 +1756695900000,3478.155,3479.398,3473.448,3473.848,0.5308 +1756696200000,3473.948,3474.135,3469.185,3472.985,0.4625 +1756696500000,3473.015,3476.065,3471.365,3472.748,0.2086 +1756696800000,3472.848,3473.548,3470.148,3472.965,0.4101 +1756697100000,3472.955,3473.548,3469.335,3471.575,0.2805 +1756697400000,3471.455,3475.765,3471.195,3474.075,0.2113 +1756697700000,3473.655,3476.088,3472.715,3475.065,0.2506 +1756698000000,3475.055,3475.155,3473.225,3473.835,0.1345 +1756698300000,3473.855,3475.455,3473.655,3474.905,0.0665 +1756698600000,3474.955,3475.195,3473.145,3473.665,0.1439 +1756698900000,3473.655,3475.055,3473.285,3474.365,0.0866 +1756699200000,3474.405,3475.365,3473.815,3474.035,0.068 +1756699500000,3474.105,3474.455,3473.575,3474.405,0.0524 +1756699800000,3474.375,3475.385,3473.215,3474.765,0.0624 +1756700100000,3474.745,3475.045,3473.745,3474.945,0.0472 +1756700400000,3474.975,3478.015,3474.795,3477.895,0.1725 +1756700700000,3477.755,3479.005,3472.608,3473.585,0.4 +1756701000000,3473.585,3473.585,3472.048,3473.365,0.2372 +1756701300000,3473.395,3475.405,3473.215,3474.955,0.087 +1756701600000,3474.935,3475.345,3474.278,3474.725,0.0785 +1756701900000,3474.655,3475.205,3474.245,3474.885,0.0909 +1756702200000,3474.885,3475.845,3474.808,3475.598,0.0686 +1756702500000,3475.598,3475.725,3474.998,3474.998,0.0335 +1756702800000,3474.998,3476.925,3474.575,3476.625,0.0622 +1756703100000,3476.685,3477.545,3476.245,3477.315,0.0646 +1756703400000,3477.335,3477.755,3474.245,3474.295,0.1458 +1756703700000,3474.265,3476.845,3474.118,3476.845,0.1088 +1756704000000,3476.735,3477.735,3475.855,3476.495,0.1137 +1756704300000,3476.645,3478.355,3476.295,3478.085,0.0823 +1756704600000,3478.105,3480.635,3476.948,3480.345,0.1652 +1756704900000,3480.375,3482.485,3476.425,3476.595,0.322 +1756705200000,3476.565,3476.675,3474.498,3476.205,0.2502 +1756705500000,3476.235,3481.395,3476.235,3480.065,0.2374 +1756705800000,3480.105,3481.175,3478.655,3479.755,0.1359 +1756706100000,3479.725,3480.505,3476.595,3476.635,0.2932 +1756706400000,3476.535,3480.475,3476.505,3478.555,0.1358 +1756706700000,3478.695,3480.715,3478.105,3480.145,0.1057 +1756707000000,3480.155,3483.125,3479.755,3482.175,0.1425 +1756707300000,3482.205,3484.045,3481.345,3482.835,0.1332 +1756707600000,3482.855,3486.055,3482.405,3485.695,0.1195 +1756707900000,3485.735,3485.935,3484.095,3485.315,0.1305 +1756708200000,3485.365,3487.035,3482.935,3486.835,0.12 +1756708500000,3486.815,3489.345,3486.435,3488.175,0.1315 +1756708800000,3488.205,3489.595,3486.515,3487.775,0.3417 +1756709100000,3487.735,3488.035,3484.975,3487.525,0.1858 +1756709400000,3487.515,3487.695,3483.725,3485.165,0.2722 +1756709700000,3485.105,3485.305,3477.895,3478.885,0.4168 +1756710000000,3478.899,3480.625,3476.805,3476.865,0.4997 +1756710300000,3476.825,3479.155,3475.995,3478.085,0.4569 +1756710600000,3478.085,3478.445,3474.035,3475.385,0.3873 +1756710900000,3475.395,3476.075,3472.095,3473.695,0.3834 +1756711200000,3473.705,3475.065,3472.885,3472.975,0.1879 +1756711500000,3472.935,3474.165,3469.925,3471.725,0.2314 +1756711800000,3471.805,3472.048,3470.025,3470.495,0.1667 +1756712100000,3470.505,3470.745,3468.148,3469.195,0.1263 +1756712400000,3469.235,3471.855,3467.295,3471.135,0.2233 +1756712700000,3471.115,3472.795,3470.665,3472.545,0.1092 +1756713000000,3472.565,3475.175,3472.265,3474.935,0.0909 +1756713300000,3474.885,3477.845,3474.115,3477.675,0.0768 +1756713600000,3477.695,3479.205,3476.995,3478.355,0.0959 +1756713900000,3478.365,3478.765,3474.305,3474.915,0.1005 +1756714200000,3474.915,3478.475,3474.775,3477.155,0.1062 +1756714500000,3477.175,3479.435,3475.575,3478.465,0.0814 +1756714800000,3478.445,3479.655,3477.865,3478.045,0.0901 +1756715100000,3477.975,3479.375,3477.975,3478.845,0.0625 +1756715400000,3478.855,3479.305,3478.005,3478.615,0.0562 +1756715700000,3478.605,3478.998,3476.445,3477.115,0.0908 +1756716000000,3477.135,3478.215,3476.565,3477.775,0.0599 +1756716300000,3477.775,3479.025,3477.175,3478.355,0.1035 +1756716600000,3478.325,3478.595,3476.715,3476.935,0.0809 +1756716900000,3476.885,3477.215,3476.515,3476.735,0.038 +1756717200000,3476.725,3476.785,3473.615,3475.035,0.0701 +1756717500000,3475.025,3475.648,3472.775,3473.075,0.0935 +1756717800000,3473.095,3474.665,3473.055,3474.195,0.0932 +1756718100000,3474.145,3474.435,3472.625,3472.905,0.0529 +1756718400000,3472.935,3473.295,3470.415,3471.685,0.1079 +1756718700000,3471.705,3472.825,3471.035,3471.145,0.1408 +1756719000000,3471.175,3472.295,3468.755,3469.155,0.2095 +1756719300000,3469.165,3470.535,3468.345,3470.065,0.1805 +1756719600000,3470.115,3470.205,3468.745,3469.025,0.1211 +1756719900000,3469.085,3470.145,3468.825,3469.665,0.0969 +1756720200000,3469.645,3469.705,3467.835,3468.375,0.0782 +1756720500000,3468.355,3470.515,3467.085,3469.265,0.0845 +1756720800000,3469.295,3469.715,3465.905,3468.615,0.2528 +1756721100000,3468.565,3471.545,3468.105,3471.375,0.0679 +1756721400000,3471.405,3473.725,3469.205,3469.335,0.3458 +1756721700000,3469.365,3470.975,3466.835,3469.955,0.2476 +1756722000000,3469.955,3472.455,3469.745,3471.655,0.2016 +1756722300000,3471.695,3471.895,3469.815,3470.835,0.1854 +1756722600000,3470.815,3472.865,3470.815,3471.505,0.0935 +1756722900000,3471.525,3471.555,3470.005,3470.525,0.0898 +1756723200000,3470.565,3471.525,3470.295,3470.525,0.0983 +1756723500000,3470.525,3471.625,3469.535,3469.685,0.1598 +1756723800000,3469.655,3470.485,3468.645,3469.665,0.1021 +1756724100000,3469.645,3470.985,3469.275,3470.375,0.0974 +1756724400000,3470.375,3471.005,3469.575,3469.975,0.0834 +1756724700000,3470.005,3470.985,3469.865,3470.835,0.1062 +1756725000000,3470.835,3470.995,3469.455,3470.335,0.0841 +1756725300000,3470.365,3471.345,3469.605,3470.275,0.1037 +1756725600000,3470.305,3471.865,3470.305,3470.865,0.1424 +1756725900000,3470.895,3471.825,3470.615,3471.155,0.0729 +1756726200000,3471.195,3471.985,3470.485,3471.425,0.0982 +1756726500000,3471.445,3473.315,3470.775,3471.635,0.1836 +1756726800000,3471.665,3471.755,3468.995,3470.715,0.0769 +1756727100000,3470.685,3472.685,3467.535,3467.615,0.1676 +1756727400000,3467.635,3470.335,3467.355,3470.085,0.1359 +1756727700000,3470.055,3470.185,3469.115,3469.895,0.0459 +1756728000000,3469.875,3471.475,3468.985,3470.855,0.1046 +1756728300000,3470.835,3470.935,3467.205,3468.905,0.0966 +1756728600000,3468.885,3470.345,3468.885,3469.875,0.091 +1756728900000,3469.905,3470.165,3468.035,3469.315,0.0696 +1756729200000,3469.295,3469.885,3466.985,3467.035,0.1354 +1756729500000,3467.025,3469.925,3466.985,3469.685,0.1223 +1756729800000,3469.685,3470.115,3468.725,3469.755,0.1411 +1756730100000,3469.735,3469.875,3468.445,3469.245,0.1021 +1756730400000,3469.275,3470.445,3468.915,3469.265,0.1418 +1756730700000,3469.265,3470.135,3468.995,3470.065,0.0971 +1756731000000,3470.065,3470.315,3469.605,3469.885,0.1093 +1756731300000,3469.885,3470.655,3469.325,3469.325,0.0969 +1756731600000,3469.325,3471.445,3468.755,3471.435,0.1892 +1756731900000,3471.475,3477.795,3471.445,3477.315,0.1845 +1756732200000,3477.315,3477.785,3475.245,3477.295,0.1222 +1756732500000,3477.295,3478.365,3475.095,3476.315,0.108 +1756732800000,3476.195,3476.305,3474.945,3475.755,0.0688 +1756733100000,3475.695,3478.305,3475.325,3477.755,0.1045 +1756733400000,3477.815,3478.645,3476.735,3478.095,0.1227 +1756733700000,3478.055,3478.235,3475.425,3475.425,0.1343 +1756734000000,3475.455,3477.795,3475.125,3476.685,0.1148 +1756734300000,3476.708,3477.395,3475.795,3477.165,0.0535 +1756734600000,3477.195,3478.955,3477.185,3477.795,0.0609 +1756734900000,3477.855,3478.175,3475.135,3475.135,0.094 +1756735200000,3475.115,3476.348,3474.005,3475.448,0.1081 +1756735500000,3475.548,3476.055,3474.605,3475.545,0.0772 +1756735800000,3475.515,3478.495,3475.235,3477.785,0.0851 +1756736100000,3477.755,3479.225,3477.135,3479.095,0.0724 +1756736400000,3479.095,3481.165,3478.535,3478.735,0.1334 +1756736700000,3478.785,3478.785,3475.559,3477.525,0.1672 +1756737000000,3477.515,3477.545,3474.965,3476.565,0.1408 +1756737300000,3476.535,3479.205,3475.698,3476.465,0.1753 +1756737600000,3476.535,3476.535,3473.395,3474.265,0.1782 +1756737900000,3474.305,3475.535,3474.098,3475.315,0.0928 +1756738200000,3475.298,3476.875,3475.298,3476.655,0.0595 +1756738500000,3476.765,3477.195,3474.955,3475.465,0.0455 +1756738800000,3475.345,3476.985,3475.065,3476.665,0.0935 +1756739100000,3476.675,3477.395,3476.185,3476.825,0.0417 +1756739400000,3476.865,3478.475,3476.235,3478.225,0.0471 +1756739700000,3478.245,3478.915,3477.505,3477.805,0.0665 +1756740000000,3477.665,3478.165,3476.315,3476.695,0.0595 +1756740300000,3476.715,3477.095,3474.975,3475.148,0.0773 +1756740600000,3475.255,3477.155,3475.148,3476.005,0.0736 +1756740900000,3476.025,3477.185,3474.585,3474.775,0.1309 +1756741200000,3474.735,3476.165,3474.325,3475.305,0.0565 +1756741500000,3475.315,3475.605,3473.415,3474.135,0.0334 +1756741800000,3474.185,3474.685,3473.248,3474.415,0.0318 +1756742100000,3474.455,3474.655,3473.705,3473.905,0.038 +1756742400000,3473.905,3473.915,3472.475,3473.255,0.0525 +1756742700000,3473.215,3473.395,3472.145,3472.785,0.0475 +1756743000000,3472.705,3473.695,3472.175,3473.605,0.0416 +1756743300000,3473.635,3473.655,3473.075,3473.585,0.025 +1756743600000,3473.545,3474.315,3473.515,3474.265,0.0284 +1756743900000,3474.265,3474.405,3473.245,3474.005,0.0329 +1756744200000,3473.935,3475.085,3473.485,3475.065,0.0373 +1756744500000,3475.095,3475.515,3475.045,3475.215,0.0345 +1756744800000,3475.195,3476.175,3475.145,3476.095,0.0357 +1756745100000,3476.095,3476.765,3476.085,3476.735,0.0315 +1756745400000,3476.735,3477.365,3476.525,3477.295,0.0355 +1756745700000,3477.305,3477.585,3476.695,3477.185,0.0299 +1756746000000,3477.165,3477.275,3476.835,3477.085,0.0227 +1756746300000,3477.065,3477.335,3476.115,3476.935,0.0322 +1756746600000,3476.895,3477.055,3476.295,3476.925,0.0491 +1756746900000,3476.925,3477.275,3476.005,3476.305,0.0596 +1756747200000,3476.395,3477.245,3476.145,3477.225,0.0727 +1756747500000,3477.085,3477.715,3476.785,3477.435,0.0494 +1756747800000,3477.405,3478.785,3477.405,3478.175,0.039 +1756748100000,3478.175,3478.415,3477.558,3478.085,0.0434 +1756748400000,3478.055,3478.085,3477.565,3477.965,0.0189 +1756748700000,3477.925,3477.975,3477.455,3477.635,0.0348 +1756749000000,3477.635,3477.805,3477.455,3477.705,0.0741 +1756749300000,3477.705,3477.885,3477.355,3477.765,0.069 +1756749600000,3477.745,3477.815,3476.565,3477.085,0.1265 +1756749900000,3477.035,3477.235,3476.375,3477.165,0.0667 +1756750200000,3477.135,3477.135,3475.995,3476.465,0.0818 +1756750500000,3476.485,3477.405,3476.035,3477.035,0.0725 +1756750800000,3476.985,3477.555,3476.615,3476.735,0.0445 +1756751100000,3476.605,3476.955,3476.225,3476.225,0.0165 +1756764000000,3476.505,3476.849,3474.165,3475.198,0.0521 +1756764300000,3474.985,3478.795,3474.955,3476.175,0.1908 +1756764600000,3476.615,3477.398,3475.275,3476.805,0.1716 +1756764900000,3476.835,3477.995,3476.215,3477.355,0.0781 +1756765200000,3477.355,3477.798,3476.685,3477.715,0.0542 +1756765500000,3477.698,3478.525,3477.615,3478.335,0.0373 +1756765800000,3478.335,3478.845,3476.405,3478.805,0.0629 +1756766100000,3478.805,3479.155,3477.535,3477.585,0.0397 +1756766400000,3477.575,3477.775,3476.875,3477.285,0.0289 +1756766700000,3477.275,3478.045,3476.985,3477.195,0.0297 +1756767000000,3477.215,3477.555,3475.218,3475.278,0.0409 +1756767300000,3475.278,3475.378,3474.668,3474.668,0.0268 +1756767600000,3474.688,3476.898,3473.878,3476.718,0.0458 +1756767900000,3476.798,3478.198,3475.968,3476.058,0.0441 +1756768200000,3476.098,3476.798,3475.028,3475.998,0.0421 +1756768500000,3475.905,3477.155,3475.905,3476.925,0.0176 +1756768800000,3476.925,3480.998,3476.775,3479.498,0.0799 +1756769100000,3479.498,3479.498,3476.428,3477.308,0.1109 +1756769400000,3477.398,3477.905,3476.988,3477.498,0.0597 +1756769700000,3477.498,3479.298,3477.348,3479.298,0.047 +1756770000000,3479.298,3479.835,3478.308,3478.535,0.068 +1756770300000,3478.565,3480.598,3478.535,3480.425,0.1291 +1756770600000,3480.455,3480.698,3479.508,3479.895,0.11 +1756770900000,3479.885,3479.985,3478.685,3478.965,0.0934 +1756771200000,3478.915,3482.355,3477.965,3480.955,0.2004 +1756771500000,3480.785,3482.825,3480.425,3481.655,0.1057 +1756771800000,3481.695,3482.325,3479.535,3480.698,0.2104 +1756772100000,3480.798,3482.398,3480.505,3481.185,0.2647 +1756772400000,3481.228,3482.398,3480.725,3481.398,0.15 +1756772700000,3481.398,3483.615,3481.228,3482.955,0.0953 +1756773000000,3482.805,3483.935,3481.935,3483.825,0.0782 +1756773300000,3483.795,3484.798,3481.805,3481.855,0.263 +1756773600000,3481.875,3482.735,3478.195,3480.225,0.2832 +1756773900000,3480.165,3480.615,3477.835,3478.755,0.1291 +1756774200000,3478.775,3479.715,3477.955,3479.645,0.1304 +1756774500000,3479.665,3479.905,3477.998,3478.915,0.1343 +1756774800000,3478.845,3481.915,3476.625,3479.465,0.2928 +1756775100000,3479.265,3482.745,3479.255,3482.725,0.1486 +1756775400000,3482.765,3489.265,3482.595,3488.625,0.2684 +1756775700000,3488.645,3494.055,3487.725,3492.095,0.4644 +1756776000000,3492.385,3495.805,3492.315,3494.105,0.2357 +1756776300000,3493.838,3497.625,3493.005,3497.315,0.2423 +1756776600000,3497.375,3497.855,3494.485,3497.805,0.2155 +1756776900000,3497.805,3499.268,3497.065,3498.595,0.3799 +1756777200000,3498.495,3502.225,3498.015,3502.115,0.1927 +1756777500000,3502.225,3508.228,3491.478,3493.298,0.5044 +1756777800000,3493.298,3494.375,3488.195,3492.405,0.402 +1756778100000,3492.318,3497.425,3491.495,3497.195,0.4667 +1756778400000,3497.265,3497.465,3493.828,3496.265,0.5193 +1756778700000,3496.325,3500.525,3495.285,3498.285,0.2729 +1756779000000,3498.075,3498.335,3493.485,3493.965,0.2821 +1756779300000,3494.025,3494.705,3493.165,3493.445,0.2129 +1756779600000,3493.465,3494.015,3490.928,3492.405,0.3667 +1756779900000,3492.435,3493.125,3491.048,3492.555,0.3622 +1756780200000,3492.515,3493.425,3491.595,3492.835,0.2693 +1756780500000,3492.885,3495.025,3492.745,3494.205,0.1816 +1756780800000,3494.185,3498.045,3493.735,3497.475,0.227 +1756781100000,3497.485,3497.745,3495.515,3496.145,0.2756 +1756781400000,3496.115,3496.195,3494.575,3495.585,0.0834 +1756781700000,3495.615,3496.965,3494.565,3496.085,0.1112 +1756782000000,3495.725,3495.785,3492.215,3494.955,0.2642 +1756782300000,3494.995,3495.175,3493.035,3494.255,0.1913 +1756782600000,3494.175,3494.795,3493.205,3494.225,0.2197 +1756782900000,3494.205,3494.275,3490.145,3492.095,0.3909 +1756783200000,3492.085,3493.295,3491.385,3493.115,0.3201 +1756783500000,3493.165,3493.985,3492.625,3492.985,0.2051 +1756783800000,3493.005,3493.005,3490.425,3490.825,0.2315 +1756784100000,3490.815,3492.715,3489.665,3492.505,0.3025 +1756784400000,3492.525,3494.069,3492.455,3492.605,0.1794 +1756784700000,3492.545,3494.015,3492.345,3493.635,0.1265 +1756785000000,3493.665,3495.875,3493.555,3495.155,0.1574 +1756785300000,3495.135,3495.535,3494.445,3494.875,0.0512 +1756785600000,3494.835,3495.045,3493.615,3493.895,0.1524 +1756785900000,3493.905,3495.135,3493.085,3494.635,0.1167 +1756786200000,3494.645,3496.045,3494.515,3494.955,0.1144 +1756786500000,3494.915,3496.065,3493.825,3493.965,0.1403 +1756786800000,3493.975,3494.765,3493.305,3493.995,0.105 +1756787100000,3493.975,3494.385,3493.025,3494.055,0.069 +1756787400000,3494.085,3495.765,3493.365,3495.365,0.1121 +1756787700000,3495.415,3496.815,3494.775,3496.555,0.0891 +1756788000000,3496.555,3497.985,3495.385,3497.835,0.1121 +1756788300000,3497.875,3498.115,3497.225,3497.265,0.0649 +1756788600000,3497.285,3497.325,3495.585,3496.285,0.0675 +1756788900000,3496.305,3496.515,3495.595,3496.475,0.0175 +1756789200000,3496.515,3497.635,3494.385,3495.035,0.2337 +1756789500000,3495.095,3495.905,3494.445,3495.905,0.1647 +1756789800000,3495.885,3496.948,3494.835,3495.248,0.0876 +1756790100000,3495.248,3496.355,3494.448,3496.015,0.0468 +1756790400000,3495.955,3496.755,3493.005,3494.275,0.0724 +1756790700000,3494.305,3494.565,3492.345,3493.025,0.0819 +1756791000000,3493.005,3494.785,3491.555,3494.375,0.3451 +1756791300000,3494.395,3496.965,3494.175,3496.875,0.1025 +1756791600000,3496.855,3497.095,3494.665,3495.875,0.1023 +1756791900000,3495.875,3496.065,3494.545,3494.895,0.0945 +1756792200000,3494.835,3496.585,3493.345,3493.995,0.0962 +1756792500000,3494.005,3494.725,3492.075,3492.735,0.1746 +1756792800000,3492.735,3495.595,3491.085,3492.125,0.4338 +1756793100000,3492.215,3493.955,3491.615,3491.615,0.5624 +1756793400000,3491.645,3493.275,3490.035,3490.175,0.5099 +1756793700000,3490.175,3491.435,3488.655,3488.805,0.7001 +1756794000000,3488.825,3490.355,3486.088,3486.895,0.8998 +1756794300000,3486.985,3486.985,3484.085,3485.485,0.5057 +1756794600000,3485.455,3488.765,3484.945,3488.175,0.23 +1756794900000,3487.985,3490.115,3487.965,3488.825,0.2405 +1756795200000,3488.785,3489.075,3485.505,3485.575,0.1637 +1756795500000,3485.725,3486.305,3483.035,3483.675,0.4716 +1756795800000,3483.675,3485.005,3483.105,3483.875,0.4272 +1756796100000,3483.905,3486.325,3483.795,3485.425,0.2836 +1756796400000,3485.398,3487.295,3485.135,3486.265,0.1506 +1756796700000,3486.315,3488.085,3484.985,3485.735,0.1379 +1756797000000,3485.735,3486.565,3483.635,3483.825,0.3439 +1756797300000,3483.665,3485.635,3482.945,3483.285,0.7078 +1756797600000,3483.265,3483.295,3479.808,3481.375,0.5918 +1756797900000,3481.438,3483.735,3481.438,3483.655,0.2693 +1756798200000,3483.705,3483.895,3480.105,3481.385,0.1833 +1756798500000,3481.385,3482.475,3480.835,3481.305,0.1335 +1756798800000,3481.205,3485.695,3480.965,3483.975,0.125 +1756799100000,3483.965,3484.285,3479.875,3480.315,0.2926 +1756799400000,3480.555,3480.685,3471.915,3474.335,0.3984 +1756799700000,3474.335,3478.535,3473.485,3476.605,0.4284 +1756800000000,3476.615,3477.575,3472.165,3472.225,0.274 +1756800300000,3472.235,3473.005,3469.805,3472.175,0.2722 +1756800600000,3472.135,3477.335,3472.045,3476.598,0.188 +1756800900000,3476.598,3478.198,3476.185,3476.955,0.225 +1756801200000,3476.915,3478.045,3476.135,3476.395,0.1085 +1756801500000,3476.465,3477.355,3475.435,3476.915,0.0941 +1756801800000,3476.825,3478.035,3476.535,3477.825,0.093 +1756802100000,3477.795,3479.355,3477.525,3478.595,0.1004 +1756802400000,3478.555,3480.035,3478.255,3479.545,0.0707 +1756802700000,3479.525,3481.175,3478.905,3479.065,0.1403 +1756803000000,3479.085,3479.135,3475.818,3476.075,0.1132 +1756803300000,3476.035,3477.545,3474.365,3477.515,0.4212 +1756803600000,3477.515,3479.615,3476.875,3477.875,0.1101 +1756803900000,3477.825,3478.448,3475.825,3475.825,0.1112 +1756804200000,3475.785,3477.465,3475.715,3477.005,0.1235 +1756804500000,3476.965,3479.555,3476.835,3478.895,0.1681 +1756804800000,3478.925,3479.845,3477.755,3478.945,0.1629 +1756805100000,3479.015,3480.155,3478.775,3479.585,0.0855 +1756805400000,3479.555,3479.555,3477.695,3477.925,0.1252 +1756805700000,3477.948,3479.148,3477.348,3477.998,0.1998 +1756806000000,3477.735,3479.098,3477.265,3477.485,0.0848 +1756806300000,3477.465,3478.005,3476.198,3477.225,0.1112 +1756806600000,3477.398,3478.455,3476.275,3477.105,0.0819 +1756806900000,3477.125,3479.335,3476.445,3476.445,0.0756 +1756807200000,3476.425,3476.885,3475.525,3475.885,0.055 +1756807500000,3475.905,3481.325,3475.815,3480.765,0.1279 +1756807800000,3480.735,3483.195,3480.205,3480.915,0.2004 +1756808100000,3480.785,3482.355,3480.625,3481.445,0.0886 +1756808400000,3481.425,3481.795,3478.948,3480.505,0.119 +1756808700000,3480.505,3480.735,3478.885,3479.925,0.1018 +1756809000000,3479.945,3482.205,3479.845,3481.145,0.1017 +1756809300000,3481.175,3484.885,3480.875,3484.555,0.1284 +1756809600000,3484.525,3484.525,3482.265,3483.028,0.0793 +1756809900000,3483.148,3484.275,3482.305,3483.005,0.1258 +1756810200000,3483.025,3483.848,3482.615,3483.695,0.0714 +1756810500000,3483.755,3485.565,3483.595,3485.505,0.0881 +1756810800000,3485.505,3486.405,3484.235,3485.625,0.1206 +1756811100000,3485.625,3485.725,3483.655,3484.425,0.1163 +1756811400000,3484.475,3484.955,3482.995,3483.255,0.1078 +1756811700000,3483.295,3483.705,3481.105,3481.255,0.1065 +1756812000000,3481.225,3482.335,3479.865,3480.915,0.1175 +1756812300000,3480.905,3481.145,3478.785,3479.075,0.1818 +1756812600000,3479.075,3480.565,3478.155,3479.755,0.2197 +1756812900000,3479.775,3482.455,3479.635,3482.045,0.1353 +1756813200000,3482.045,3485.445,3482.045,3483.925,0.1247 +1756813500000,3483.955,3485.865,3483.375,3485.435,0.0995 +1756813800000,3485.425,3487.835,3485.005,3486.835,0.0978 +1756814100000,3486.865,3489.845,3486.615,3489.595,0.2076 +1756814400000,3489.575,3493.985,3489.035,3492.835,0.2374 +1756814700000,3492.865,3492.975,3490.175,3491.095,0.1757 +1756815000000,3491.135,3491.645,3489.315,3490.405,0.2099 +1756815300000,3490.405,3490.445,3481.945,3484.839,0.3452 +1756815600000,3484.785,3487.365,3483.259,3483.269,0.4111 +1756815900000,3483.359,3484.015,3480.235,3482.195,0.3458 +1756816200000,3482.215,3488.145,3480.415,3481.139,0.4557 +1756816500000,3481.179,3482.275,3474.739,3474.898,0.4972 +1756816800000,3474.898,3478.548,3474.135,3476.225,0.3578 +1756817100000,3476.285,3480.448,3476.255,3477.805,0.3079 +1756817400000,3477.815,3485.445,3477.775,3484.865,0.3356 +1756817700000,3484.825,3487.055,3481.355,3481.729,0.3041 +1756818000000,3481.755,3484.665,3480.165,3480.955,0.409 +1756818300000,3480.995,3481.835,3477.965,3481.465,0.3175 +1756818600000,3481.475,3485.455,3479.858,3482.969,0.4774 +1756818900000,3482.985,3484.725,3480.265,3482.055,0.6349 +1756819200000,3482.045,3483.585,3481.155,3481.585,0.3717 +1756819500000,3481.615,3484.949,3481.125,3484.895,0.1883 +1756819800000,3484.898,3488.498,3478.565,3482.435,0.5633 +1756820100000,3482.375,3487.199,3482.375,3485.365,0.4692 +1756820400000,3485.398,3490.059,3484.655,3489.149,0.4103 +1756820700000,3489.069,3493.319,3486.549,3487.409,0.5887 +1756821000000,3487.419,3488.525,3482.695,3487.345,0.4216 +1756821300000,3487.365,3491.969,3486.145,3487.828,0.4351 +1756821600000,3487.828,3493.455,3485.548,3492.775,0.4104 +1756821900000,3492.805,3498.969,3489.149,3497.519,0.5363 +1756822200000,3497.419,3498.519,3492.708,3497.699,0.5378 +1756822500000,3497.798,3499.555,3496.048,3499.375,0.4596 +1756822800000,3499.345,3501.748,3497.165,3500.745,0.4271 +1756823100000,3500.719,3504.715,3500.565,3502.105,0.5646 +1756823400000,3502.105,3502.565,3495.205,3499.745,0.5395 +1756823700000,3499.815,3505.185,3499.815,3503.159,0.4751 +1756824000000,3503.209,3510.295,3502.938,3509.975,0.5197 +1756824300000,3509.965,3513.608,3508.695,3509.919,0.6417 +1756824600000,3509.745,3512.509,3507.529,3511.145,0.4345 +1756824900000,3511.115,3512.349,3509.885,3510.795,0.2777 +1756825200000,3510.815,3512.895,3509.155,3512.775,0.4877 +1756825500000,3512.785,3516.365,3512.285,3515.405,0.2849 +1756825800000,3515.445,3515.505,3509.348,3511.345,0.3829 +1756826100000,3511.325,3513.048,3509.909,3512.848,0.3042 +1756826400000,3512.848,3514.148,3510.885,3511.925,0.2978 +1756826700000,3511.915,3512.899,3511.315,3512.648,0.2798 +1756827000000,3512.658,3514.875,3511.729,3513.319,0.3504 +1756827300000,3513.299,3514.899,3511.898,3512.099,0.4472 +1756827600000,3512.139,3514.798,3511.385,3514.248,0.3186 +1756827900000,3514.248,3518.359,3514.148,3517.329,0.3312 +1756828200000,3517.289,3518.615,3516.355,3517.025,0.2236 +1756828500000,3516.945,3520.215,3516.805,3520.215,0.1711 +1756828800000,3520.205,3521.568,3517.845,3520.119,0.3235 +1756829100000,3520.199,3524.185,3519.235,3523.278,0.2759 +1756829400000,3523.178,3525.909,3521.739,3525.875,0.3575 +1756829700000,3525.805,3526.129,3521.455,3522.375,0.2534 +1756830000000,3522.355,3524.465,3519.675,3523.785,0.2385 +1756830300000,3523.785,3524.848,3522.918,3524.738,0.172 +1756830600000,3524.738,3527.019,3524.105,3526.699,0.1493 +1756830900000,3526.565,3528.565,3525.335,3527.898,0.2399 +1756831200000,3527.918,3528.289,3524.868,3525.819,0.282 +1756831500000,3525.825,3526.598,3524.985,3525.959,0.274 +1756831800000,3525.949,3528.455,3525.888,3527.918,0.2104 +1756832100000,3527.908,3528.405,3526.575,3527.455,0.1645 +1756832400000,3527.485,3527.745,3521.745,3523.595,0.22 +1756832700000,3523.595,3524.545,3523.335,3524.325,0.1869 +1756833000000,3524.375,3527.365,3523.675,3527.055,0.1516 +1756833300000,3527.115,3528.465,3526.149,3526.748,0.1003 +1756833600000,3526.848,3528.048,3525.655,3527.375,0.1216 +1756833900000,3527.448,3528.245,3526.755,3527.945,0.1217 +1756834200000,3527.925,3529.925,3526.035,3526.635,0.1525 +1756834500000,3526.665,3526.818,3524.485,3525.345,0.1077 +1756834800000,3525.315,3526.775,3524.875,3526.099,0.103 +1756835100000,3526.108,3526.948,3525.648,3526.848,0.1496 +1756835400000,3526.948,3528.448,3526.485,3527.098,0.1738 +1756835700000,3527.098,3529.489,3527.098,3528.938,0.2732 +1756836000000,3528.938,3528.948,3527.595,3528.325,0.1579 +1756836300000,3528.305,3529.175,3527.545,3529.175,0.1696 +1756836600000,3529.185,3529.855,3528.589,3528.949,0.1742 +1756836900000,3528.828,3529.298,3528.099,3528.769,0.198 +1756837200000,3528.759,3529.965,3528.498,3529.315,0.2897 +1756837500000,3529.295,3530.378,3528.305,3529.698,0.4664 +1756837800000,3529.619,3531.025,3528.878,3530.545,0.2615 +1756838100000,3530.565,3531.955,3530.095,3531.015,0.3041 +1756838400000,3530.935,3531.405,3529.008,3529.008,0.2908 +1756838700000,3529.008,3529.748,3526.995,3527.305,0.3007 +1756839000000,3527.215,3527.295,3524.975,3525.575,0.3093 +1756839300000,3525.585,3528.588,3525.575,3528.188,0.1617 +1756839600000,3528.188,3531.405,3528.008,3531.298,0.1018 +1756839900000,3531.298,3534.195,3530.515,3533.965,0.2002 +1756840200000,3533.995,3535.895,3533.995,3535.645,0.6062 +1756840500000,3535.605,3537.115,3535.095,3537.115,0.4388 +1756840800000,3537.155,3537.995,3536.058,3537.265,0.6711 +1756841100000,3537.355,3537.355,3535.595,3536.385,0.5905 +1756841400000,3536.345,3538.225,3536.195,3537.185,0.6242 +1756841700000,3537.195,3539.839,3536.975,3539.689,0.2659 +1756842000000,3539.565,3539.749,3538.175,3538.705,0.1907 +1756842300000,3538.805,3539.849,3538.779,3538.845,0.3819 +1756842600000,3538.845,3539.309,3532.878,3533.449,0.3511 +1756842900000,3533.535,3536.899,3533.208,3536.698,0.4096 +1756843200000,3536.698,3537.315,3536.098,3536.748,0.0574 +1756843500000,3536.748,3537.448,3534.978,3536.478,0.1125 +1756843800000,3536.488,3537.548,3535.148,3535.358,0.1352 +1756844100000,3535.358,3535.738,3533.078,3533.139,0.0936 +1756844400000,3533.208,3534.965,3533.138,3534.665,0.0589 +1756844700000,3534.685,3536.295,3534.385,3536.265,0.0464 +1756845000000,3536.235,3536.298,3534.535,3536.215,0.0739 +1756845300000,3536.299,3536.408,3535.319,3535.615,0.0381 +1756845600000,3535.645,3535.759,3534.529,3534.699,0.0661 +1756845900000,3534.789,3535.979,3534.668,3535.739,0.0881 +1756846200000,3535.739,3535.909,3533.675,3534.145,0.1231 +1756846500000,3534.125,3534.629,3532.405,3532.405,0.0964 +1756850400000,3532.698,3533.948,3530.875,3532.348,0.1076 +1756850700000,3532.048,3534.225,3532.048,3533.425,0.0763 +1756851000000,3533.435,3533.665,3531.505,3533.025,0.0636 +1756851300000,3533.035,3533.698,3532.775,3533.185,0.0756 +1756851600000,3533.125,3533.795,3532.998,3533.598,0.0793 +1756851900000,3533.698,3534.755,3532.298,3532.385,0.1177 +1756852200000,3532.409,3533.225,3531.365,3531.575,0.1508 +1756852500000,3531.575,3531.785,3529.278,3530.098,0.1114 +1756852800000,3530.098,3530.498,3528.848,3528.948,0.0485 +1756853100000,3528.948,3529.615,3528.735,3529.348,0.0368 +1756853400000,3529.348,3530.048,3528.948,3529.748,0.0431 +1756853700000,3529.748,3529.848,3528.478,3528.748,0.0375 +1756854000000,3528.748,3529.848,3528.388,3529.698,0.034 +1756854300000,3529.698,3529.698,3528.788,3529.398,0.0329 +1756854600000,3529.398,3529.598,3527.225,3528.098,0.0658 +1756854900000,3528.098,3529.345,3527.555,3529.305,0.0609 +1756855200000,3529.205,3529.298,3528.125,3528.215,0.0495 +1756855500000,3528.275,3528.315,3527.405,3527.455,0.0546 +1756855800000,3527.405,3527.805,3527.255,3527.635,0.0613 +1756856100000,3527.695,3527.925,3525.848,3526.455,0.1254 +1756856400000,3526.448,3526.885,3525.865,3526.055,0.0559 +1756856700000,3526.055,3529.368,3526.055,3528.505,0.1826 +1756857000000,3528.455,3532.905,3528.335,3532.345,0.1493 +1756857300000,3532.325,3532.598,3528.598,3529.698,0.2095 +1756857600000,3529.698,3530.048,3527.748,3528.048,0.259 +1756857900000,3528.048,3530.855,3527.748,3530.115,0.0856 +1756858200000,3530.145,3530.895,3529.775,3530.445,0.0464 +1756858500000,3530.495,3534.498,3530.495,3534.135,0.123 +1756858800000,3534.048,3544.598,3532.685,3543.975,0.3263 +1756859100000,3544.048,3546.398,3536.195,3536.365,0.6126 +1756859400000,3536.365,3537.945,3534.295,3537.555,0.3227 +1756859700000,3537.265,3541.965,3537.055,3540.835,0.4309 +1756860000000,3540.938,3542.815,3539.825,3540.115,0.2166 +1756860300000,3540.085,3543.248,3540.085,3541.285,0.2491 +1756860600000,3541.285,3542.925,3540.345,3540.585,0.1642 +1756860900000,3540.535,3540.725,3535.319,3535.875,0.2306 +1756861200000,3535.775,3541.498,3534.579,3537.865,0.5323 +1756861500000,3537.955,3539.655,3534.915,3536.415,0.5401 +1756861800000,3536.415,3538.305,3534.915,3537.675,0.208 +1756862100000,3537.795,3538.085,3531.555,3531.915,0.2419 +1756862400000,3531.925,3536.215,3531.925,3535.545,0.1622 +1756862700000,3535.475,3538.635,3534.665,3536.965,0.1639 +1756863000000,3536.999,3540.795,3536.965,3540.675,0.286 +1756863300000,3540.715,3540.795,3537.285,3537.355,0.2084 +1756863600000,3537.115,3537.955,3535.995,3537.315,0.1959 +1756863900000,3537.355,3537.465,3534.715,3537.105,0.201 +1756864200000,3537.045,3538.525,3536.505,3538.525,0.1457 +1756864500000,3538.565,3539.435,3537.905,3538.635,0.0882 +1756864800000,3538.595,3541.865,3537.825,3541.865,0.1432 +1756865100000,3541.735,3545.725,3541.385,3541.535,0.2972 +1756865400000,3541.575,3542.135,3538.848,3539.515,0.2358 +1756865700000,3539.505,3543.955,3539.198,3543.215,0.2321 +1756866000000,3543.185,3543.545,3540.825,3541.165,0.1564 +1756866300000,3541.255,3542.845,3540.355,3540.515,0.1354 +1756866600000,3540.455,3541.305,3537.195,3539.915,0.2309 +1756866900000,3539.905,3540.235,3537.145,3537.475,0.1335 +1756867200000,3537.435,3538.985,3535.365,3537.985,0.2114 +1756867500000,3537.975,3540.015,3537.125,3537.125,0.2437 +1756867800000,3537.155,3537.725,3533.555,3533.595,0.2967 +1756868100000,3533.595,3535.245,3530.778,3531.385,0.3266 +1756868400000,3531.345,3533.005,3530.695,3532.598,0.2188 +1756868700000,3532.598,3532.598,3530.125,3531.415,0.1553 +1756869000000,3531.385,3531.455,3530.025,3530.535,0.1371 +1756869300000,3530.615,3532.545,3529.698,3532.475,0.3423 +1756869600000,3532.475,3533.265,3530.925,3530.998,0.2515 +1756869900000,3531.015,3531.685,3529.445,3530.905,0.1881 +1756870200000,3530.885,3531.005,3529.245,3529.635,0.0823 +1756870500000,3529.605,3532.685,3529.175,3530.555,0.113 +1756870800000,3530.595,3531.605,3529.955,3529.965,0.1418 +1756871100000,3529.985,3532.855,3529.985,3532.745,0.1389 +1756871400000,3532.695,3532.905,3530.685,3530.845,0.0989 +1756871700000,3530.845,3531.855,3530.265,3530.635,0.0567 +1756872000000,3530.665,3532.065,3530.455,3531.955,0.0654 +1756872300000,3531.975,3532.495,3531.475,3531.688,0.0877 +1756872600000,3531.745,3532.605,3531.045,3531.745,0.0692 +1756872900000,3531.755,3534.565,3531.755,3532.975,0.1262 +1756873200000,3533.015,3533.615,3531.815,3533.525,0.0996 +1756873500000,3533.575,3534.795,3533.495,3534.055,0.0818 +1756873800000,3534.075,3535.435,3533.925,3535.125,0.0693 +1756874100000,3535.135,3537.985,3534.485,3536.545,0.1742 +1756874400000,3536.555,3537.545,3535.875,3537.075,0.136 +1756874700000,3537.105,3538.065,3536.905,3537.745,0.0876 +1756875000000,3537.705,3537.705,3536.038,3536.305,0.2271 +1756875300000,3536.355,3536.988,3535.755,3536.685,0.0577 +1756875600000,3536.675,3536.975,3535.225,3535.515,0.0727 +1756875900000,3535.545,3536.265,3534.205,3536.025,0.0678 +1756876200000,3536.025,3537.805,3535.285,3535.428,0.1577 +1756876500000,3535.438,3535.828,3533.255,3533.475,0.24 +1756876800000,3533.525,3534.765,3532.565,3532.995,0.216 +1756877100000,3532.965,3535.105,3532.898,3534.425,0.0865 +1756877400000,3534.385,3534.515,3531.715,3532.255,0.192 +1756877700000,3532.235,3534.455,3531.795,3534.415,0.149 +1756878000000,3534.395,3534.395,3531.815,3532.215,0.1274 +1756878300000,3532.235,3533.205,3530.825,3531.708,0.0966 +1756878600000,3531.708,3532.105,3529.578,3530.015,0.2733 +1756878900000,3529.985,3530.145,3526.508,3529.725,0.2337 +1756879200000,3529.745,3532.955,3529.675,3532.665,0.1286 +1756879500000,3532.665,3533.185,3530.295,3530.948,0.1839 +1756879800000,3530.948,3533.255,3530.525,3532.985,0.19 +1756880100000,3532.975,3534.905,3531.195,3531.325,0.3055 +1756880400000,3531.275,3532.965,3530.875,3532.705,0.3875 +1756880700000,3532.715,3533.335,3530.968,3533.155,0.1783 +1756881000000,3533.115,3536.475,3532.405,3535.965,0.3598 +1756881300000,3536.155,3536.225,3533.978,3534.665,0.384 +1756881600000,3534.605,3537.315,3533.978,3536.705,0.2293 +1756881900000,3536.755,3537.135,3535.675,3536.295,0.1151 +1756882200000,3536.325,3536.325,3534.648,3534.648,0.125 +1756882500000,3534.648,3535.365,3533.795,3535.135,0.0675 +1756882800000,3535.105,3535.655,3533.775,3533.898,0.0984 +1756883100000,3533.898,3535.535,3533.415,3534.255,0.1983 +1756883400000,3534.238,3536.085,3533.508,3534.675,0.3864 +1756883700000,3534.695,3534.815,3530.075,3530.345,0.2813 +1756884000000,3530.315,3531.795,3529.015,3530.135,0.2205 +1756884300000,3530.135,3531.775,3529.028,3531.765,0.3082 +1756884600000,3531.805,3535.795,3531.325,3535.135,0.1133 +1756884900000,3535.185,3536.725,3534.775,3535.335,0.1154 +1756885200000,3535.305,3535.355,3533.745,3534.105,0.1083 +1756885500000,3533.965,3535.545,3533.748,3534.965,0.1244 +1756885800000,3534.975,3535.635,3533.795,3534.345,0.0724 +1756886100000,3534.275,3534.875,3533.645,3533.725,0.0926 +1756886400000,3533.675,3537.365,3533.595,3537.365,0.1636 +1756886700000,3537.345,3539.725,3536.865,3538.285,0.1439 +1756887000000,3538.305,3539.798,3536.125,3536.405,0.1358 +1756887300000,3536.355,3537.735,3535.795,3537.155,0.1162 +1756887600000,3537.115,3539.548,3536.125,3538.345,0.1182 +1756887900000,3538.365,3541.095,3538.245,3540.875,0.0907 +1756888200000,3540.845,3541.188,3535.895,3536.285,0.1628 +1756888500000,3536.305,3540.345,3536.095,3538.595,0.1123 +1756888800000,3538.565,3539.905,3536.845,3538.505,0.1201 +1756889100000,3538.505,3540.425,3538.345,3540.345,0.0982 +1756889400000,3540.315,3540.555,3538.335,3539.345,0.0646 +1756889700000,3539.375,3540.195,3539.055,3539.875,0.0419 +1756890000000,3539.895,3540.645,3539.565,3540.075,0.0904 +1756890300000,3540.045,3541.355,3539.965,3540.655,0.0955 +1756890600000,3540.705,3541.785,3539.778,3539.935,0.0782 +1756890900000,3539.885,3541.075,3538.825,3539.125,0.1152 +1756891200000,3539.125,3539.725,3538.275,3539.315,0.2381 +1756891500000,3539.285,3539.945,3537.985,3538.035,0.0886 +1756891800000,3537.975,3539.035,3536.645,3536.885,0.1737 +1756892100000,3536.885,3538.005,3535.728,3536.318,0.2901 +1756892400000,3536.318,3537.785,3535.675,3537.045,0.2234 +1756892700000,3537.085,3538.675,3536.495,3536.655,0.0601 +1756893000000,3536.585,3536.815,3534.425,3535.315,0.0806 +1756893300000,3535.275,3536.095,3533.645,3534.065,0.1841 +1756893600000,3534.065,3534.715,3532.535,3534.175,0.3025 +1756893900000,3534.175,3535.675,3533.925,3534.325,0.2431 +1756894200000,3534.365,3534.425,3532.805,3533.235,0.2211 +1756894500000,3533.195,3535.385,3532.065,3535.385,0.1272 +1756894800000,3535.345,3535.925,3534.395,3535.025,0.0835 +1756895100000,3535.005,3536.948,3534.845,3536.625,0.0467 +1756895400000,3536.595,3538.635,3536.388,3537.875,0.0922 +1756895700000,3537.815,3538.545,3536.475,3536.775,0.0594 +1756896000000,3536.795,3537.155,3534.975,3534.975,0.1005 +1756896300000,3534.975,3538.905,3534.895,3538.785,0.1305 +1756896600000,3538.785,3540.465,3538.635,3540.305,0.0998 +1756896900000,3540.325,3541.475,3539.265,3539.895,0.1157 +1756897200000,3539.905,3542.885,3539.735,3542.815,0.1605 +1756897500000,3542.855,3543.455,3541.715,3542.555,0.104 +1756897800000,3542.605,3547.625,3542.175,3546.075,0.1722 +1756898100000,3546.105,3546.905,3545.195,3545.835,0.1731 +1756898400000,3545.835,3546.425,3544.615,3545.635,0.1463 +1756898700000,3545.705,3546.285,3544.505,3545.565,0.1369 +1756899000000,3545.545,3549.385,3545.395,3548.575,0.179 +1756899300000,3548.545,3548.585,3545.948,3547.905,0.2238 +1756899600000,3547.785,3549.245,3546.248,3548.548,0.161 +1756899900000,3548.668,3549.065,3545.795,3547.155,0.186 +1756900200000,3547.425,3547.515,3545.655,3546.115,0.0955 +1756900500000,3546.148,3547.615,3544.595,3547.425,0.0976 +1756900800000,3547.405,3549.195,3546.685,3548.755,0.1518 +1756901100000,3548.735,3548.935,3545.145,3547.405,0.1225 +1756901400000,3547.205,3548.095,3544.185,3545.625,0.1622 +1756901700000,3545.645,3545.915,3541.535,3541.735,0.1708 +1756902000000,3541.695,3546.385,3541.105,3544.875,0.2527 +1756902300000,3544.955,3547.945,3543.658,3547.035,0.1771 +1756902600000,3547.075,3548.555,3544.085,3548.295,0.2031 +1756902900000,3548.375,3548.405,3544.995,3547.005,0.1533 +1756903200000,3547.015,3548.425,3544.005,3545.395,0.1654 +1756903500000,3545.375,3547.585,3544.865,3546.655,0.1472 +1756903800000,3546.575,3548.515,3545.785,3548.515,0.1349 +1756904100000,3548.485,3551.335,3548.485,3550.375,0.1684 +1756904400000,3550.405,3554.715,3548.955,3551.865,0.3848 +1756904700000,3551.868,3555.905,3551.445,3555.545,0.2879 +1756905000000,3555.525,3557.135,3553.548,3557.055,0.3519 +1756905300000,3557.025,3557.395,3553.435,3557.155,0.2759 +1756905600000,3557.185,3557.539,3554.495,3556.259,0.3082 +1756905900000,3556.259,3560.925,3554.785,3560.319,0.2955 +1756906200000,3560.219,3561.099,3553.595,3557.125,0.5903 +1756906500000,3557.165,3557.745,3550.135,3553.005,0.4132 +1756906800000,3552.995,3554.248,3549.055,3551.535,0.466 +1756907100000,3551.435,3554.305,3549.025,3552.448,0.4377 +1756907400000,3552.548,3554.798,3550.525,3553.198,0.3267 +1756907700000,3553.198,3555.248,3552.828,3553.005,0.3669 +1756908000000,3553.015,3558.248,3552.878,3555.075,0.3584 +1756908300000,3555.155,3557.298,3551.255,3554.375,0.3602 +1756908600000,3554.405,3555.798,3552.505,3553.248,0.3972 +1756908900000,3553.115,3560.745,3553.115,3558.415,0.3804 +1756909200000,3558.435,3565.065,3558.295,3564.485,0.2894 +1756909500000,3564.425,3565.335,3561.705,3562.699,0.3905 +1756909800000,3562.765,3564.515,3558.755,3561.095,0.2884 +1756910100000,3561.065,3563.799,3560.155,3560.845,0.2524 +1756910400000,3560.845,3562.198,3559.868,3561.539,0.411 +1756910700000,3561.489,3563.945,3560.915,3560.975,0.2408 +1756911000000,3560.955,3562.455,3554.215,3554.755,0.2571 +1756911300000,3554.555,3559.035,3554.115,3558.298,0.2448 +1756911600000,3558.215,3559.885,3557.248,3559.145,0.2289 +1756911900000,3559.185,3561.598,3558.895,3561.145,0.1589 +1756912200000,3561.198,3563.725,3561.185,3563.045,0.2054 +1756912500000,3563.045,3564.505,3562.025,3563.125,0.2393 +1756912800000,3563.185,3564.595,3562.145,3564.055,0.1897 +1756913100000,3564.075,3564.895,3563.275,3564.435,0.1883 +1756913400000,3564.435,3567.185,3564.145,3565.675,0.205 +1756913700000,3565.695,3566.085,3562.435,3562.805,0.2414 +1756914000000,3562.835,3564.139,3560.825,3563.725,0.1612 +1756914300000,3563.645,3564.305,3561.345,3563.035,0.1991 +1756914600000,3563.015,3564.559,3563.005,3563.995,0.1248 +1756914900000,3564.035,3565.415,3563.275,3563.735,0.1099 +1756915200000,3563.698,3564.098,3561.995,3563.425,0.1875 +1756915500000,3563.445,3565.215,3562.935,3564.045,0.1627 +1756915800000,3564.135,3565.725,3564.055,3565.225,0.1137 +1756916100000,3565.225,3565.255,3563.869,3564.835,0.0896 +1756916400000,3564.815,3565.985,3564.665,3565.839,0.2959 +1756916700000,3565.815,3567.885,3565.815,3567.655,0.2628 +1756917000000,3567.615,3568.485,3566.808,3567.065,0.179 +1756917300000,3567.105,3567.885,3566.465,3567.255,0.3055 +1756917600000,3567.235,3569.225,3567.095,3568.725,0.271 +1756917900000,3568.705,3569.509,3568.415,3569.219,0.2692 +1756918200000,3569.219,3569.635,3568.199,3569.415,0.1385 +1756918500000,3569.435,3572.375,3569.305,3572.215,0.1391 +1756918800000,3572.235,3572.769,3570.848,3571.818,0.2043 +1756919100000,3571.785,3571.808,3569.848,3570.395,0.222 +1756919400000,3570.415,3572.815,3570.005,3572.205,0.112 +1756919700000,3572.135,3572.545,3571.115,3571.735,0.1026 +1756920000000,3571.735,3571.998,3570.465,3570.865,0.1234 +1756920300000,3570.835,3572.398,3570.485,3571.495,0.1228 +1756920600000,3571.455,3573.815,3571.345,3573.445,0.1379 +1756920900000,3573.425,3574.085,3572.545,3573.315,0.0846 +1756921200000,3573.335,3574.105,3573.045,3573.965,0.0537 +1756921500000,3573.995,3575.188,3573.895,3574.898,0.158 +1756921800000,3574.898,3575.748,3574.045,3575.188,0.1132 +1756922100000,3575.188,3575.198,3573.318,3574.255,0.1406 +1756922400000,3574.395,3575.245,3574.155,3575.105,0.0964 +1756922700000,3575.125,3577.115,3575.045,3577.045,0.0826 +1756923000000,3577.075,3578.175,3576.285,3577.985,0.0976 +1756923300000,3577.915,3578.135,3576.855,3577.065,0.1391 +1756923600000,3577.045,3577.575,3576.245,3576.465,0.0829 +1756923900000,3576.495,3577.125,3574.375,3574.375,0.0854 +1756924200000,3574.355,3574.485,3567.998,3569.825,0.445 +1756924500000,3569.828,3570.618,3564.978,3567.355,0.3389 +1756924800000,3567.615,3570.348,3566.328,3569.235,0.2202 +1756925100000,3569.198,3570.428,3568.455,3570.175,0.1221 +1756925400000,3570.175,3570.885,3567.835,3570.595,0.1426 +1756925700000,3570.595,3571.795,3569.405,3570.115,0.1377 +1756926000000,3570.115,3570.545,3567.455,3569.495,0.1267 +1756926300000,3569.475,3571.155,3569.015,3571.145,0.166 +1756926600000,3571.025,3571.435,3568.965,3569.315,0.2535 +1756926900000,3569.265,3569.785,3565.175,3565.175,0.2019 +1756927200000,3565.235,3566.098,3561.635,3562.295,0.3163 +1756927500000,3562.295,3564.485,3561.585,3563.855,0.2293 +1756927800000,3563.935,3564.985,3561.525,3563.605,0.289 +1756928100000,3563.605,3564.225,3562.585,3563.005,0.2708 +1756928400000,3563.055,3565.595,3562.835,3563.265,0.2814 +1756928700000,3563.395,3563.525,3561.035,3562.615,0.4444 +1756929000000,3562.655,3564.425,3562.505,3563.585,0.3027 +1756929300000,3563.465,3564.329,3562.435,3563.415,0.314 +1756929600000,3563.415,3564.145,3561.465,3562.265,0.1421 +1756929900000,3562.285,3564.215,3562.195,3563.295,0.0815 +1756930200000,3563.305,3564.325,3562.835,3563.705,0.0438 +1756930500000,3563.695,3565.455,3563.595,3565.305,0.057 +1756930800000,3565.275,3565.548,3564.445,3565.285,0.0572 +1756931100000,3565.325,3565.955,3564.125,3564.125,0.1165 +1756931400000,3564.119,3564.148,3562.195,3563.645,0.0788 +1756931700000,3563.645,3563.685,3560.478,3561.285,0.0685 +1756932000000,3561.335,3562.545,3560.965,3562.105,0.0964 +1756932300000,3562.105,3562.245,3560.048,3560.235,0.0763 +1756932600000,3560.245,3560.915,3559.398,3560.415,0.0538 +1756932900000,3560.115,3560.115,3558.475,3558.475,0.063 +1756936800000,3560.448,3561.035,3559.745,3559.965,0.1136 +1756937100000,3560.025,3560.785,3558.815,3559.855,0.2523 +1756937400000,3559.885,3560.885,3559.505,3559.878,0.2572 +1756937700000,3559.878,3560.398,3559.648,3560.015,0.1088 +1756938000000,3559.965,3561.648,3559.658,3561.045,0.0857 +1756938300000,3561.305,3563.198,3561.045,3563.198,0.2165 +1756938600000,3563.098,3563.998,3561.798,3561.945,0.3732 +1756938900000,3561.935,3562.848,3560.945,3562.548,0.3449 +1756939200000,3562.375,3562.595,3561.675,3562.135,0.1223 +1756939500000,3562.135,3562.748,3561.848,3561.905,0.1038 +1756939800000,3561.905,3563.448,3561.595,3562.635,0.246 +1756940100000,3562.625,3563.448,3560.648,3561.348,0.2954 +1756940400000,3561.229,3561.425,3559.105,3559.105,0.3506 +1756940700000,3559.305,3559.865,3557.655,3558.335,0.259 +1756941000000,3558.355,3558.555,3554.205,3554.605,0.3348 +1756941300000,3554.675,3559.875,3554.675,3558.805,0.2202 +1756941600000,3558.885,3560.985,3557.405,3558.925,0.1746 +1756941900000,3558.915,3559.505,3555.905,3557.695,0.1615 +1756942200000,3557.785,3557.855,3554.7,3556.435,0.1703 +1756942500000,3556.435,3558.175,3556.355,3557.298,0.1038 +1756942800000,3557.198,3558.645,3557.198,3558.105,0.0331 +1756943100000,3558.125,3558.305,3556.265,3557.595,0.0434 +1756943400000,3557.625,3558.705,3557.345,3558.485,0.0369 +1756943700000,3558.465,3560.445,3558.385,3560.175,0.0465 +1756944000000,3560.215,3560.848,3556.675,3558.848,0.1402 +1756944300000,3558.648,3558.748,3551.555,3554.505,0.2553 +1756944600000,3554.535,3558.235,3554.255,3556.525,0.1132 +1756944900000,3556.485,3557.245,3555.575,3556.835,0.0881 +1756945200000,3556.885,3558.425,3556.505,3557.795,0.1318 +1756945500000,3557.765,3560.748,3557.605,3559.708,0.1496 +1756945800000,3559.708,3560.098,3557.528,3558.145,0.2102 +1756946100000,3558.145,3559.135,3556.478,3557.148,0.2312 +1756946400000,3557.148,3559.415,3557.148,3557.575,0.1309 +1756946700000,3557.555,3558.725,3556.985,3558.615,0.0803 +1756947000000,3558.645,3561.148,3558.485,3560.048,0.1505 +1756947300000,3559.948,3562.398,3559.655,3561.295,0.132 +1756947600000,3561.375,3563.148,3558.495,3559.348,0.2393 +1756947900000,3559.348,3560.355,3556.625,3559.505,0.2191 +1756948200000,3559.535,3562.035,3558.515,3561.035,0.2038 +1756948500000,3560.985,3561.065,3555.335,3555.748,0.1949 +1756948800000,3555.848,3556.575,3552,3553.555,0.2162 +1756949100000,3553.535,3554.375,3552,3552,0.1876 +1756949400000,3552,3553.148,3548.345,3549.315,0.3768 +1756949700000,3549.175,3549.345,3543.338,3543.575,0.3021 +1756950000000,3543.715,3547.735,3543.098,3547.555,0.2673 +1756950300000,3547.645,3548.265,3545.098,3546.985,0.233 +1756950600000,3546.925,3547.675,3545.848,3547.335,0.172 +1756950900000,3547.315,3548.005,3544.095,3545.918,0.1458 +1756951200000,3545.918,3550.365,3545.415,3545.748,0.2502 +1756951500000,3545.745,3546.595,3542.145,3542.975,0.2011 +1756951800000,3542.995,3544.635,3540.635,3542.255,0.2048 +1756952100000,3542.205,3543.235,3540.445,3541.645,0.1622 +1756952400000,3541.545,3545.815,3541.315,3544.835,0.137 +1756952700000,3544.815,3546.695,3543.895,3544.798,0.1502 +1756953000000,3544.798,3545.398,3542.898,3545.048,0.2266 +1756953300000,3545.048,3545.948,3539.208,3539.898,0.4163 +1756953600000,3539.998,3541.798,3537.135,3537.265,0.3977 +1756953900000,3537.265,3537.905,3529.685,3530.435,0.6234 +1756954200000,3530.435,3532.128,3526.248,3527.785,0.3725 +1756954500000,3527.765,3531.775,3525.985,3530.455,0.1982 +1756954800000,3530.205,3531.275,3526.335,3528.315,0.4161 +1756955100000,3528.365,3530.905,3526.755,3527.255,0.2958 +1756955400000,3527.305,3527.865,3510.425,3514.648,0.4806 +1756955700000,3514.748,3524.015,3513.965,3522.405,0.3983 +1756956000000,3522.345,3529.765,3522.098,3528.835,0.3403 +1756956300000,3528.625,3530.255,3527.825,3529.625,0.2003 +1756956600000,3529.685,3531.175,3525.845,3529.605,0.3742 +1756956900000,3529.635,3530.525,3525.775,3529.595,0.1506 +1756957200000,3529.525,3530.545,3528.985,3529.485,0.0898 +1756957500000,3529.565,3530.015,3527.475,3528.355,0.0618 +1756957800000,3528.365,3529.135,3526.105,3527.835,0.1283 +1756958100000,3527.965,3529.375,3527.675,3528.855,0.0781 +1756958400000,3528.835,3531.915,3528.665,3531.815,0.0899 +1756958700000,3531.835,3534.135,3530.775,3533.505,0.0939 +1756959000000,3533.535,3533.795,3530.665,3530.755,0.2572 +1756959300000,3530.755,3531.955,3529.935,3530.405,0.2219 +1756959600000,3530.425,3530.835,3528.635,3529.495,0.0703 +1756959900000,3529.585,3531.055,3529.485,3530.765,0.0527 +1756960200000,3530.795,3531.285,3530.215,3530.555,0.0456 +1756960500000,3530.445,3530.975,3529.785,3530.735,0.0282 +1756960800000,3530.695,3531.175,3529.945,3529.985,0.0284 +1756961100000,3530.015,3531.145,3529.795,3530.555,0.0272 +1756961400000,3530.575,3532.085,3530.485,3531.665,0.0306 +1756961700000,3531.715,3532.945,3531.265,3532.885,0.0456 +1756962000000,3532.905,3533.175,3529.115,3529.348,0.2272 +1756962300000,3529.348,3532.025,3529.255,3531.148,0.171 +1756962600000,3531.075,3531.848,3530.698,3531.215,0.2488 +1756962900000,3531.198,3531.625,3529.255,3529.655,0.0845 +1756963200000,3529.615,3530.225,3528.565,3529.805,0.07 +1756963500000,3529.795,3531.135,3528.835,3531.135,0.0771 +1756963800000,3531.155,3532.248,3529.345,3531.295,0.1856 +1756964100000,3531.295,3532.285,3529.795,3531.325,0.1321 +1756964400000,3531.275,3533.468,3530.965,3531.675,0.2736 +1756964700000,3531.695,3533.915,3529.245,3529.425,0.148 +1756965000000,3529.425,3529.455,3525.175,3528.925,0.1624 +1756965300000,3528.945,3529.375,3525.448,3526.948,0.1428 +1756965600000,3526.965,3527.335,3524.145,3527.055,0.2277 +1756965900000,3527.075,3529.885,3526.735,3528.935,0.1383 +1756966200000,3528.915,3532.455,3528.215,3531.695,0.1055 +1756966500000,3531.685,3532.665,3530.775,3531.495,0.0864 +1756966800000,3531.425,3534.475,3531.165,3534.295,0.0768 +1756967100000,3534.305,3538.635,3533.715,3537.415,0.1347 +1756967400000,3537.325,3541.475,3536.375,3539.898,0.2348 +1756967700000,3539.925,3540.305,3535.005,3537.105,0.174 +1756968000000,3537.075,3539.605,3536.785,3538.698,0.1075 +1756968300000,3538.698,3539.345,3537.265,3538.125,0.1112 +1756968600000,3538.135,3539.175,3536.085,3537.395,0.1226 +1756968900000,3537.345,3537.475,3534.875,3535.835,0.0898 +1756969200000,3535.975,3536.775,3532.505,3534.925,0.1905 +1756969500000,3534.905,3539.925,3534.905,3536.295,0.1682 +1756969800000,3536.325,3539.395,3535.745,3536.748,0.13 +1756970100000,3536.748,3538.735,3536.185,3536.595,0.1045 +1756970400000,3536.575,3537.285,3535.248,3536.375,0.077 +1756970700000,3536.355,3537.695,3535.065,3537.325,0.0664 +1756971000000,3537.335,3539.045,3536.535,3539.045,0.0476 +1756971300000,3539.025,3540.295,3537.925,3539.465,0.0822 +1756971600000,3539.455,3539.515,3538.025,3539.495,0.0672 +1756971900000,3539.465,3539.945,3538.355,3539.065,0.0438 +1756972200000,3539.045,3540.595,3539.005,3539.695,0.0581 +1756972500000,3539.725,3541.065,3539.725,3540.915,0.0641 +1756972800000,3540.865,3544.945,3540.865,3543.135,0.131 +1756973100000,3543.135,3545.045,3542.705,3544.465,0.0769 +1756973400000,3544.425,3545.415,3543.605,3544.065,0.0608 +1756973700000,3544.045,3544.415,3541.915,3543.655,0.0865 +1756974000000,3543.665,3543.825,3539.565,3539.625,0.104 +1756974300000,3539.625,3543.305,3539.625,3543.285,0.1169 +1756974600000,3543.305,3544.975,3540.645,3540.878,0.1106 +1756974900000,3540.878,3543.765,3540.498,3541.205,0.1331 +1756975200000,3540.975,3543.045,3540.855,3541.965,0.1036 +1756975500000,3541.935,3542.195,3538.355,3538.775,0.1502 +1756975800000,3538.725,3539.548,3537.145,3538.325,0.0638 +1756976100000,3538.325,3541.545,3537.915,3541.105,0.1029 +1756976400000,3541.125,3544.795,3540.665,3543.265,0.1255 +1756976700000,3543.225,3543.225,3541.155,3541.418,0.12 +1756977000000,3541.418,3543.915,3540.925,3543.675,0.1018 +1756977300000,3543.705,3544.125,3541.815,3542.398,0.0781 +1756977600000,3542.415,3542.598,3541.205,3541.835,0.0587 +1756977900000,3541.815,3542.185,3538.748,3539.115,0.1009 +1756978200000,3539.105,3540.715,3537.965,3539.335,0.1252 +1756978500000,3539.355,3540.845,3539.055,3539.735,0.0454 +1756978800000,3539.715,3540.365,3537.645,3540.035,0.0727 +1756979100000,3540.045,3541.098,3537.715,3539.255,0.0877 +1756979400000,3538.875,3539.395,3537.305,3537.625,0.0892 +1756979700000,3537.645,3538.985,3536.585,3538.555,0.0646 +1756980000000,3538.575,3540.945,3538.195,3540.275,0.0507 +1756980300000,3540.335,3546.825,3540.275,3546.415,0.0789 +1756980600000,3546.385,3546.425,3542.555,3545.065,0.1213 +1756980900000,3545.095,3545.485,3541.148,3541.705,0.2283 +1756981200000,3541.655,3541.758,3539.598,3540.198,0.1621 +1756981500000,3540.098,3540.845,3538.445,3540.575,0.1328 +1756981800000,3540.535,3541.918,3539.975,3541.398,0.096 +1756982100000,3541.185,3541.858,3540.755,3541.305,0.0828 +1756982400000,3541.295,3541.905,3539.548,3540.048,0.1203 +1756982700000,3539.965,3540.765,3538.745,3539.018,0.0943 +1756983000000,3538.985,3541.495,3538.295,3540.785,0.1208 +1756983300000,3540.865,3541.655,3539.965,3540.715,0.0694 +1756983600000,3540.685,3541.295,3537.595,3537.865,0.1243 +1756983900000,3537.845,3539.755,3536.198,3539.595,0.0972 +1756984200000,3539.585,3540.195,3537.448,3539.805,0.0843 +1756984500000,3539.805,3540.875,3538.775,3538.855,0.0942 +1756984800000,3538.815,3539.345,3536.545,3539.345,0.0681 +1756985100000,3539.255,3540.435,3539.115,3539.815,0.049 +1756985400000,3539.805,3541.835,3539.365,3540.305,0.0847 +1756985700000,3540.305,3545.245,3539.765,3545.035,0.1279 +1756986000000,3544.915,3545.325,3543.315,3544.525,0.1507 +1756986300000,3544.475,3547.195,3544.175,3546.795,0.179 +1756986600000,3546.805,3549.655,3544.945,3545.325,0.1806 +1756986900000,3545.305,3545.535,3542.808,3545.375,0.0933 +1756987200000,3545.195,3547.145,3544.535,3546.605,0.1637 +1756987500000,3546.635,3549.248,3546.065,3547.998,0.1374 +1756987800000,3547.965,3548.348,3546.495,3547.278,0.1391 +1756988100000,3547.278,3551.648,3547.105,3547.285,0.2817 +1756988400000,3547.225,3549.118,3545.675,3545.885,0.2162 +1756988700000,3545.905,3547.125,3543.556,3544.418,0.191 +1756989000000,3544.498,3548.275,3544.025,3545.145,0.2292 +1756989300000,3545.105,3545.795,3540.968,3545.425,0.2286 +1756989600000,3545.425,3547.755,3543.575,3545.338,0.203 +1756989900000,3545.498,3547.648,3541.465,3546.045,0.2126 +1756990200000,3546.065,3547.325,3545.295,3546.065,0.1528 +1756990500000,3546.005,3548.185,3545.695,3548.125,0.1046 +1756990800000,3548.105,3548.145,3541.445,3542.985,0.2509 +1756991100000,3542.975,3545.305,3539.588,3543.885,0.2756 +1756991400000,3543.785,3546.965,3542.985,3546.205,0.1811 +1756991700000,3546.195,3550.075,3544.775,3549.465,0.1653 +1756992000000,3549.495,3552.655,3549.445,3552.495,0.1436 +1756992300000,3552.475,3554.035,3551.845,3552.585,0.1325 +1756992600000,3552.328,3555.305,3550.465,3553.788,0.2863 +1756992900000,3553.795,3558.465,3552.775,3557.785,0.392 +1756993200000,3557.605,3558.048,3548.948,3550.205,0.568 +1756993500000,3550.235,3550.798,3543.515,3545.205,0.5642 +1756993800000,3545.169,3548.005,3542.795,3545.815,0.7694 +1756994100000,3545.865,3547.515,3544.658,3546.078,0.5868 +1756994400000,3545.858,3545.858,3534.548,3536.635,0.3807 +1756994700000,3536.585,3542.135,3535.365,3540.705,0.3337 +1756995000000,3540.725,3546.035,3538.898,3544.615,0.3689 +1756995300000,3544.665,3544.945,3537.995,3538.405,0.9127 +1756995600000,3538.375,3539.765,3534.955,3537.365,0.9823 +1756995900000,3537.415,3541.725,3536.755,3541.545,0.3164 +1756996200000,3541.655,3543.305,3539.745,3541.385,0.2405 +1756996500000,3541.385,3544.705,3540.148,3543.765,0.2623 +1756996800000,3543.925,3546.105,3543.465,3545.105,0.1986 +1756997100000,3545.105,3545.645,3540.765,3540.935,0.2375 +1756997400000,3540.965,3544.565,3540.525,3543.395,0.245 +1756997700000,3543.375,3545.915,3543.135,3545.675,0.2505 +1756998000000,3545.865,3546.558,3543.555,3546.075,0.2438 +1756998300000,3546.145,3548.665,3545.905,3548.245,0.2173 +1756998600000,3548.335,3548.745,3546.575,3546.655,0.1443 +1756998900000,3546.695,3548.465,3546.015,3547.505,0.1331 +1756999200000,3547.485,3547.895,3544.145,3544.215,0.1323 +1756999500000,3544.235,3544.995,3542.185,3543.905,0.1039 +1756999800000,3543.935,3547.825,3543.915,3546.688,0.1682 +1757000100000,3546.718,3548.055,3544.778,3548.055,0.343 +1757000400000,3548.098,3550.348,3547.898,3549.835,0.2072 +1757000700000,3549.855,3551.445,3549.795,3550.535,0.1254 +1757001000000,3550.565,3552.135,3549.995,3551.995,0.0789 +1757001300000,3551.985,3553.148,3551.395,3552.698,0.1074 +1757001600000,3552.698,3554.475,3552.495,3552.515,0.1935 +1757001900000,3552.535,3553.195,3551.555,3552.785,0.1101 +1757002200000,3552.835,3553.835,3551.745,3553.675,0.0938 +1757002500000,3553.705,3554.435,3553.228,3553.865,0.1334 +1757002800000,3553.835,3555.865,3551.165,3552.455,0.1416 +1757003100000,3552.475,3553.575,3551.205,3552.835,0.1456 +1757003400000,3552.875,3554.385,3551.975,3553.205,0.1128 +1757003700000,3553.225,3554.415,3552.005,3552.155,0.1563 +1757004000000,3552.145,3553.445,3551.835,3551.865,0.0776 +1757004300000,3551.845,3552.505,3549.095,3549.445,0.1013 +1757004600000,3549.425,3552.365,3549.045,3552.275,0.1229 +1757004900000,3552.325,3552.755,3551.545,3552.365,0.102 +1757005200000,3552.365,3554.255,3552.175,3553.565,0.0913 +1757005500000,3553.585,3555.275,3552.965,3554.735,0.0646 +1757005800000,3554.755,3554.935,3551.635,3551.915,0.0699 +1757006100000,3551.955,3552.475,3550.845,3552.055,0.0524 +1757006400000,3552.015,3552.015,3550.565,3550.605,0.0527 +1757006700000,3550.585,3551.095,3547.205,3549.155,0.1188 +1757007000000,3549.135,3549.485,3546.105,3546.165,0.094 +1757007300000,3546.168,3546.745,3544.745,3545.865,0.1026 +1757007600000,3545.845,3546.715,3545.325,3546.375,0.0657 +1757007900000,3546.335,3546.345,3543.175,3543.785,0.112 +1757008200000,3543.825,3544.675,3543.295,3543.585,0.078 +1757008500000,3543.565,3543.785,3542.355,3542.725,0.0726 +1757008800000,3542.745,3544.775,3542.575,3544.075,0.0824 +1757009100000,3544.045,3545.325,3543.755,3544.395,0.0934 +1757009400000,3544.375,3544.565,3542.965,3543.425,0.0785 +1757009700000,3543.395,3544.095,3542.895,3543.135,0.0631 +1757010000000,3543.095,3545.575,3543.095,3544.215,0.0651 +1757010300000,3544.255,3546.345,3544.255,3545.475,0.0601 +1757010600000,3545.485,3546.605,3544.655,3545.955,0.0576 +1757010900000,3546.065,3547.315,3545.735,3547.315,0.0576 +1757011200000,3547.285,3547.605,3546.395,3546.695,0.0749 +1757011500000,3546.675,3548.115,3546.675,3547.255,0.0548 +1757011800000,3547.235,3547.745,3546.695,3546.915,0.0482 +1757012100000,3546.905,3547.255,3545.345,3546.155,0.0592 +1757012400000,3546.135,3546.465,3545.445,3545.855,0.058 +1757012700000,3545.875,3547.265,3545.465,3545.835,0.0657 +1757013000000,3545.855,3548.125,3545.825,3547.275,0.1016 +1757013300000,3547.245,3549.045,3546.945,3548.955,0.0937 +1757013600000,3548.975,3550.185,3548.295,3549.735,0.1394 +1757013900000,3549.725,3549.805,3548.585,3549.069,0.0976 +1757014200000,3549.069,3549.699,3548.985,3549.289,0.1531 +1757014500000,3549.339,3550.879,3549.265,3550.535,0.1459 +1757014800000,3550.535,3550.819,3549.455,3550.079,0.0892 +1757015100000,3550.045,3550.089,3549.608,3549.669,0.0954 +1757015400000,3549.615,3549.939,3548.588,3548.955,0.173 +1757015700000,3549.169,3550.339,3548.925,3549.505,0.2671 +1757016000000,3549.555,3550.248,3549.195,3550.198,0.0668 +1757016300000,3550.198,3550.239,3548.975,3549.119,0.0411 +1757016600000,3549.089,3550.009,3548.898,3549.265,0.0629 +1757016900000,3549.298,3549.659,3548.795,3549.329,0.0568 +1757017200000,3549.329,3549.529,3548.275,3548.478,0.042 +1757017500000,3548.468,3549.739,3548.325,3549.368,0.0515 +1757017800000,3549.525,3549.589,3548.025,3548.188,0.044 +1757018100000,3548.118,3548.409,3544.345,3544.405,0.0955 +1757018400000,3544.409,3545.265,3544.409,3544.755,0.0213 +1757018700000,3544.775,3545.595,3544.595,3544.935,0.0215 +1757019000000,3544.885,3545.685,3544.815,3545.175,0.0203 +1757019300000,3545.175,3545.725,3544.095,3544.645,0.1015 +1757023200000,3545.935,3546.298,3543.315,3544.848,0.113 +1757023500000,3544.848,3545.248,3542.105,3542.105,0.0578 +1757023800000,3542.165,3542.498,3539.998,3540.248,0.1188 +1757024100000,3540.248,3541.885,3539.995,3540.835,0.0404 +1757024400000,3540.698,3543.225,3540.545,3543.105,0.0248 +1757024700000,3543.005,3543.005,3541.648,3541.748,0.0158 +1757025000000,3541.748,3542.935,3541.475,3542.325,0.0363 +1757025300000,3542.345,3543.098,3541.698,3542.398,0.0258 +1757025600000,3542.298,3542.298,3539.965,3539.965,0.0471 +1757025900000,3539.948,3540.725,3539.715,3540.045,0.1184 +1757026200000,3540.048,3541.095,3539.948,3540.998,0.0481 +1757026500000,3540.998,3541.208,3540.438,3540.718,0.0331 +1757026800000,3540.455,3542.098,3540.395,3541.918,0.0452 +1757027100000,3541.918,3542.418,3540.748,3540.938,0.0516 +1757027400000,3540.998,3542.078,3540.679,3541.688,0.0413 +1757027700000,3541.688,3544.038,3541.398,3543.758,0.0477 +1757028000000,3543.758,3544.328,3541.125,3542.265,0.0917 +1757028300000,3542.275,3543.835,3542.255,3542.585,0.0603 +1757028600000,3542.555,3547.545,3542.555,3547.355,0.0774 +1757028900000,3547.355,3550.645,3546.415,3548.555,0.0664 +1757029200000,3548.525,3552.105,3548.445,3550.698,0.0631 +1757029500000,3550.698,3553.348,3550.185,3552.248,0.1387 +1757029800000,3552.348,3553.948,3552.078,3553.948,0.184 +1757030100000,3553.808,3554.205,3551.965,3552.415,0.0684 +1757030400000,3552.395,3556.355,3552.355,3554.455,0.183 +1757030700000,3554.495,3554.695,3550.155,3551.475,0.2237 +1757031000000,3552.015,3552.648,3550.555,3550.845,0.1333 +1757031300000,3550.785,3551.155,3548.795,3550.835,0.0896 +1757031600000,3550.815,3552.555,3548.975,3552.245,0.0924 +1757031900000,3552.305,3552.425,3550.485,3551.155,0.0759 +1757032200000,3551.155,3554.425,3551.125,3553.785,0.0844 +1757032500000,3553.835,3554.545,3552.205,3552.715,0.1237 +1757032800000,3552.755,3553.025,3550.975,3551.435,0.2328 +1757033100000,3551.445,3552.985,3549.008,3552.075,0.1235 +1757033400000,3552.185,3552.255,3550.045,3551.175,0.127 +1757033700000,3551.155,3552.475,3550.115,3551.995,0.0916 +1757034000000,3551.955,3554.635,3551.755,3554.315,0.1528 +1757034300000,3554.345,3556.305,3553.095,3553.335,0.1947 +1757034600000,3553.315,3553.665,3551.075,3552.245,0.126 +1757034900000,3552.225,3554.275,3551.245,3554.145,0.0845 +1757035200000,3554.175,3554.915,3553.635,3554.525,0.0545 +1757035500000,3554.555,3555.075,3553.998,3554.705,0.1306 +1757035800000,3554.829,3555.695,3553.345,3553.995,0.1299 +1757036100000,3554.025,3554.265,3552.665,3553.148,0.1573 +1757036400000,3553.155,3555.865,3551.838,3552.875,0.2161 +1757036700000,3552.905,3553.415,3550.768,3550.905,0.2076 +1757037000000,3550.825,3551.685,3549.515,3550.098,0.3648 +1757037300000,3550.198,3552.659,3550.035,3552.125,0.1582 +1757037600000,3551.998,3553.398,3550.698,3552.815,0.1777 +1757037900000,3552.815,3555.145,3552.675,3553.225,0.2994 +1757038200000,3553.245,3553.245,3551.135,3551.185,0.4642 +1757038500000,3551.205,3552.635,3550.905,3552.345,0.1144 +1757038800000,3552.385,3552.695,3550.465,3551.098,0.0825 +1757039100000,3551.198,3551.598,3549.355,3549.975,0.1589 +1757039400000,3549.955,3549.955,3545.515,3547.248,0.373 +1757039700000,3547.348,3549.848,3546.425,3548.825,0.1885 +1757040000000,3548.695,3550.765,3548.695,3549.945,0.0617 +1757040300000,3550.185,3550.185,3548.265,3549.595,0.0721 +1757040600000,3549.595,3552.205,3549.595,3550.995,0.1198 +1757040900000,3551.015,3551.365,3549.125,3550.645,0.0695 +1757041200000,3550.645,3550.935,3548.435,3548.685,0.063 +1757041500000,3548.665,3554.425,3548.495,3554.005,0.13 +1757041800000,3553.975,3554.145,3552.895,3553.695,0.2084 +1757042100000,3553.725,3554.055,3552.935,3553.255,0.1353 +1757042400000,3553.225,3554.865,3553.175,3554.345,0.1105 +1757042700000,3554.375,3555.405,3553.845,3554.955,0.1345 +1757043000000,3555.025,3557.695,3554.925,3556.995,0.2376 +1757043300000,3556.985,3557.955,3556.438,3557.215,0.3602 +1757043600000,3557.215,3558.025,3556.868,3557.615,0.2066 +1757043900000,3557.575,3557.835,3556.505,3557.835,0.1546 +1757044200000,3557.675,3558.815,3557.165,3558.198,0.0565 +1757044500000,3558.198,3558.855,3557.825,3558.135,0.1363 +1757044800000,3558.185,3558.645,3556.105,3556.505,0.0891 +1757045100000,3556.575,3557.635,3556.475,3557.635,0.0383 +1757045400000,3557.638,3557.725,3556.975,3557.475,0.0374 +1757045700000,3557.455,3557.975,3556.725,3557.955,0.0354 +1757046000000,3557.935,3558.245,3557.705,3558.035,0.0556 +1757046300000,3558.075,3558.075,3557.135,3557.535,0.0264 +1757046600000,3557.505,3557.755,3555.995,3556.825,0.062 +1757046900000,3556.775,3558.675,3556.155,3558.165,0.0496 +1757047200000,3558.165,3558.965,3558.025,3558.275,0.0295 +1757047500000,3558.245,3558.635,3557.365,3557.425,0.0374 +1757047800000,3557.465,3558.435,3557.025,3558.145,0.0427 +1757048100000,3558.185,3558.785,3558.125,3558.315,0.0297 +1757048400000,3558.355,3559.845,3558.185,3559.715,0.0564 +1757048700000,3559.745,3560.965,3558.215,3558.348,0.0733 +1757049000000,3558.348,3558.448,3556.725,3557.248,0.1277 +1757049300000,3557.248,3558.198,3556.948,3557.348,0.0516 +1757049600000,3557.248,3557.448,3555.498,3555.855,0.1014 +1757049900000,3555.875,3556.965,3555.875,3556.905,0.0345 +1757050200000,3556.745,3559.075,3556.295,3557.725,0.1234 +1757050500000,3557.765,3559.915,3557.348,3558.048,0.1673 +1757050800000,3557.948,3558.155,3555.765,3555.935,0.2783 +1757051100000,3555.935,3558.545,3555.675,3558.115,0.111 +1757051400000,3558.175,3558.205,3555.365,3556.415,0.2217 +1757051700000,3556.445,3557.848,3556.215,3557.539,0.3125 +1757052000000,3557.539,3557.865,3555.355,3556.265,0.1688 +1757052300000,3556.315,3556.335,3552.745,3554.195,0.1642 +1757052600000,3554.175,3554.415,3550.805,3551.015,0.1398 +1757052900000,3550.945,3552.465,3550.035,3550.985,0.2424 +1757053200000,3550.988,3550.995,3548.315,3548.725,0.0971 +1757053500000,3548.715,3551.275,3547.845,3551.215,0.1327 +1757053800000,3551.205,3553.625,3551.155,3553.135,0.0706 +1757054100000,3553.185,3553.635,3552.045,3552.725,0.0647 +1757054400000,3552.675,3553.585,3552.125,3552.355,0.0607 +1757054700000,3552.455,3553.535,3551.788,3551.948,0.0568 +1757055000000,3551.795,3552.525,3551.795,3552.265,0.0428 +1757055300000,3552.315,3553.345,3552.115,3552.485,0.055 +1757055600000,3552.515,3553.015,3551.395,3551.655,0.0762 +1757055900000,3551.715,3554.118,3549.055,3553.115,0.1054 +1757056200000,3553.065,3553.605,3549.198,3550.048,0.1642 +1757056500000,3550.048,3550.378,3547.785,3548.925,0.1696 +1757056800000,3548.905,3550.825,3548.035,3550.015,0.1218 +1757057100000,3550.075,3550.565,3548.675,3548.738,0.1516 +1757057400000,3548.738,3549.635,3547.125,3549.075,0.1987 +1757057700000,3549.055,3549.085,3547.105,3547.695,0.0568 +1757058000000,3547.675,3549.925,3547.495,3549.675,0.0647 +1757058300000,3549.685,3550.615,3548.565,3548.935,0.0623 +1757058600000,3548.965,3549.065,3547.525,3548.225,0.0705 +1757058900000,3548.265,3548.605,3546.445,3548.025,0.0617 +1757059200000,3547.895,3548.895,3546.325,3548.225,0.0972 +1757059500000,3548.095,3548.575,3546.365,3547.135,0.072 +1757059800000,3547.125,3548.615,3546.235,3546.765,0.1146 +1757060100000,3546.765,3547.105,3544.695,3545.735,0.0857 +1757060400000,3545.835,3547.845,3545.635,3547.715,0.0912 +1757060700000,3547.695,3549.195,3547.565,3548.935,0.053 +1757061000000,3548.995,3549.635,3548.075,3548.455,0.0592 +1757061300000,3548.415,3549.025,3547.425,3547.865,0.0501 +1757061600000,3547.875,3548.755,3547.365,3548.725,0.0722 +1757061900000,3548.725,3549.705,3547.225,3547.355,0.0564 +1757062200000,3547.295,3547.425,3545.425,3545.845,0.0847 +1757062500000,3545.885,3546.355,3544.605,3545.745,0.0487 +1757062800000,3545.785,3549.935,3545.695,3548.875,0.0816 +1757063100000,3548.895,3550.115,3548.525,3548.605,0.0709 +1757063400000,3548.665,3550.925,3548.335,3548.945,0.0714 +1757063700000,3548.915,3550.845,3548.855,3550.665,0.0542 +1757064000000,3550.685,3551.065,3548.865,3549.395,0.053 +1757064300000,3549.345,3549.435,3548.185,3548.375,0.0622 +1757064600000,3548.345,3549.275,3547.735,3548.665,0.0537 +1757064900000,3548.635,3550.455,3547.859,3550.395,0.0439 +1757065200000,3550.405,3551.455,3550.405,3551.275,0.0359 +1757065500000,3551.315,3553.135,3550.655,3551.365,0.086 +1757065800000,3551.335,3553.565,3551.205,3552.685,0.0578 +1757066100000,3552.635,3552.985,3551.945,3552.205,0.0339 +1757066400000,3552.225,3552.635,3550.865,3550.865,0.0445 +1757066700000,3550.865,3551.655,3550.595,3551.075,0.04 +1757067000000,3551.045,3551.475,3550.375,3550.378,0.0342 +1757067300000,3550.378,3551.385,3549.985,3550.855,0.0545 +1757067600000,3550.875,3551.355,3550.775,3551.155,0.0259 +1757067900000,3551.125,3552.245,3550.415,3552.125,0.0368 +1757068200000,3552.145,3552.195,3549.865,3550.805,0.0688 +1757068500000,3550.775,3551.535,3549.605,3550.295,0.0264 +1757068800000,3550.225,3550.635,3549.255,3550.285,0.0557 +1757069100000,3550.415,3552.085,3550.185,3551.645,0.0657 +1757069400000,3551.645,3552.545,3550.785,3552.345,0.0498 +1757069700000,3552.305,3552.765,3551.345,3551.675,0.0513 +1757070000000,3551.705,3553.585,3551.415,3553.095,0.0581 +1757070300000,3553.055,3553.415,3551.825,3553.125,0.0808 +1757070600000,3553.155,3554.985,3551.895,3552.025,0.1191 +1757070900000,3552.018,3552.995,3550.275,3550.955,0.1168 +1757071200000,3550.935,3550.945,3549.185,3549.975,0.0981 +1757071500000,3549.995,3550.125,3548.475,3548.715,0.0502 +1757071800000,3548.735,3549.255,3548.405,3548.805,0.0756 +1757072100000,3548.835,3551.265,3548.815,3551.005,0.1039 +1757072400000,3551.048,3551.995,3550.358,3551.225,0.1016 +1757072700000,3551.245,3551.335,3549.985,3550.005,0.0756 +1757073000000,3550.105,3550.305,3547.735,3549.575,0.1123 +1757073300000,3549.585,3553.145,3549.415,3553.075,0.1264 +1757073600000,3553.175,3553.865,3548.625,3551.165,0.1645 +1757073900000,3551.095,3554.405,3550.945,3552.775,0.1697 +1757074200000,3552.805,3553.585,3550.085,3551.415,0.2468 +1757074500000,3551.385,3552.355,3550.595,3551.685,0.1835 +1757074800000,3551.725,3552.675,3549.485,3552.525,0.3379 +1757075100000,3552.655,3554.565,3549.765,3552.828,0.304 +1757075400000,3552.828,3582.198,3552.015,3576.705,0.6786 +1757075700000,3576.635,3585.735,3573.555,3584.455,0.4256 +1757076000000,3584.435,3586.575,3577.535,3583.448,0.4196 +1757076300000,3583.505,3583.505,3571.725,3579.485,0.4143 +1757076600000,3579.575,3580.915,3574.575,3579.978,0.3848 +1757076900000,3579.968,3581.375,3577.255,3580.165,0.328 +1757077200000,3580.195,3583.215,3575.075,3577.165,0.3867 +1757077500000,3577.165,3577.485,3572.995,3575.335,0.3804 +1757077800000,3575.365,3582.095,3573.995,3581.155,0.2984 +1757078100000,3581.205,3584.815,3578.895,3584.135,0.2942 +1757078400000,3584.165,3584.325,3574.495,3581.445,0.378 +1757078700000,3581.405,3581.835,3578.358,3578.745,0.265 +1757079000000,3579.065,3580.578,3575.175,3579.835,0.3706 +1757079300000,3580.005,3582.815,3577.465,3578.885,0.3127 +1757079600000,3578.875,3585.085,3578.125,3584.285,0.3334 +1757079900000,3584.275,3592.385,3583.725,3590.608,0.5148 +1757080200000,3590.445,3594.198,3589.905,3591.005,0.3499 +1757080500000,3591.085,3595.105,3589.605,3594.155,0.3479 +1757080800000,3594.205,3597.015,3592.015,3596.745,0.3471 +1757081100000,3596.775,3597.558,3592.875,3592.915,0.3002 +1757081400000,3592.885,3594.625,3591.775,3592.975,0.2541 +1757081700000,3592.945,3595.615,3588.275,3589.595,0.294 +1757082000000,3589.545,3592.605,3585.015,3585.145,0.7067 +1757082300000,3585.165,3586.865,3577.555,3578.915,0.5963 +1757082600000,3578.955,3583.535,3578.955,3582.375,0.9544 +1757082900000,3582.425,3586.495,3572.395,3576.108,1.4556 +1757083200000,3575.725,3580.415,3573.985,3580.125,1.4341 +1757083500000,3580.145,3584.435,3579.495,3583.645,1.2881 +1757083800000,3583.645,3585.555,3582.355,3583.305,1.0516 +1757084100000,3583.305,3590.095,3582.585,3590.005,0.4917 +1757084400000,3589.985,3592.125,3587.695,3591.458,0.3065 +1757084700000,3591.358,3591.498,3584.898,3586.595,0.294 +1757085000000,3586.615,3587.795,3583.565,3584.085,0.3392 +1757085300000,3584.215,3586.605,3581.365,3585.215,0.3248 +1757085600000,3584.985,3590.175,3584.755,3589.165,0.2903 +1757085900000,3589.205,3589.835,3587.518,3589.045,0.2095 +1757086200000,3589.045,3590.555,3589.005,3590.015,0.2075 +1757086500000,3590.055,3592.515,3589.305,3590.915,0.1787 +1757086800000,3590.898,3593.975,3590.418,3593.498,0.1613 +1757087100000,3593.515,3595.205,3592.398,3594.325,0.1883 +1757087400000,3594.325,3595.205,3592.915,3594.395,0.1702 +1757087700000,3594.455,3594.605,3591.665,3591.825,0.1952 +1757088000000,3591.785,3595.505,3590.925,3595.505,0.2078 +1757088300000,3595.485,3598.685,3595.325,3597.065,0.4829 +1757088600000,3597.095,3597.865,3595.635,3596.925,0.3549 +1757088900000,3596.945,3598.095,3596.265,3597.635,0.1462 +1757089200000,3597.665,3599.665,3596.915,3599.025,0.1715 +1757089500000,3599.045,3599.775,3597.135,3599.405,0.1971 +1757089800000,3599.425,3599.905,3598.005,3598.755,0.1148 +1757090100000,3598.725,3598.905,3593.665,3593.848,0.1869 +1757090400000,3593.848,3595.135,3592.395,3594.595,0.195 +1757090700000,3594.575,3597.375,3593.925,3597.255,0.1206 +1757091000000,3597.235,3597.835,3595.425,3595.425,0.114 +1757091300000,3595.458,3596.118,3593.745,3594.965,0.1377 +1757091600000,3594.995,3595.875,3592.525,3592.978,0.1933 +1757091900000,3592.978,3593.665,3590.185,3592.355,0.2283 +1757092200000,3592.355,3592.825,3591.235,3592.715,0.1306 +1757092500000,3592.665,3594.005,3592.065,3592.505,0.1233 +1757092800000,3592.535,3596.098,3592.495,3594.915,0.1695 +1757093100000,3594.935,3596.715,3593.895,3595.965,0.1263 +1757093400000,3595.955,3597.275,3595.645,3596.075,0.1047 +1757093700000,3596.105,3596.365,3593.225,3594.495,0.1195 +1757094000000,3594.515,3594.945,3592.935,3594.865,0.1076 +1757094300000,3594.885,3597.075,3594.885,3595.755,0.1393 +1757094600000,3595.715,3597.115,3595.095,3596.515,0.1111 +1757094900000,3596.505,3597.155,3595.815,3596.295,0.0807 +1757095200000,3596.375,3597.115,3594.825,3595.985,0.0971 +1757095500000,3595.975,3596.605,3594.715,3595.665,0.0905 +1757095800000,3595.645,3596.005,3592.335,3592.485,0.0996 +1757096100000,3592.575,3594.695,3592.445,3594.615,0.135 +1757096400000,3594.655,3595.195,3594.045,3595.085,0.0852 +1757096700000,3595.005,3595.145,3593.615,3594.415,0.1058 +1757097000000,3594.335,3594.335,3592.285,3592.885,0.2577 +1757097300000,3592.915,3594.948,3592.665,3593.825,0.1846 +1757097600000,3593.685,3594.415,3593.205,3594.305,0.1218 +1757097900000,3594.335,3596.498,3594.005,3594.908,0.1675 +1757098200000,3594.998,3595.575,3594.275,3595.205,0.2084 +1757098500000,3595.195,3595.535,3594.458,3595.128,0.3943 +1757098800000,3595.128,3595.648,3594.558,3595.295,0.2117 +1757099100000,3595.315,3595.418,3594.095,3594.505,0.1188 +1757099400000,3594.445,3595.475,3592.355,3592.835,0.0946 +1757099700000,3592.835,3594.415,3592.835,3593.645,0.0718 +1757100000000,3593.665,3595.145,3592.505,3594.815,0.0684 +1757100300000,3594.755,3594.815,3592.865,3593.585,0.0912 +1757100600000,3593.545,3594.245,3592.815,3593.825,0.1194 +1757100900000,3593.825,3593.825,3592.355,3592.535,0.349 +1757101200000,3592.575,3593.805,3592.415,3593.025,0.4867 +1757101500000,3593.045,3595.279,3592.455,3594.745,0.8898 +1757101800000,3594.735,3595.939,3594.225,3594.795,0.5277 +1757102100000,3594.979,3595.719,3594.015,3594.498,0.6153 +1757102400000,3594.498,3594.955,3586.305,3589.198,0.3688 +1757102700000,3589.198,3591.925,3588.255,3590.965,0.1637 +1757103000000,3591.035,3591.335,3589.375,3589.375,0.1445 +1757103300000,3589.185,3590.125,3588.265,3589.025,0.1072 +1757103600000,3589.055,3590.495,3588.945,3590.235,0.037 +1757103900000,3590.215,3590.295,3588.985,3589.945,0.0506 +1757104200000,3589.935,3590.375,3588.445,3588.995,0.0415 +1757104500000,3588.975,3589.425,3588.525,3589.255,0.031 +1757104800000,3589.245,3589.735,3588.865,3589.705,0.0313 +1757105100000,3589.675,3589.685,3587.088,3587.208,0.0466 +1757105400000,3587.148,3588.498,3585.975,3586.918,0.1133 +1757105700000,3587.098,3587.448,3585.195,3585.195,0.1118 +1757282400000,3582.104,3592.398,3577.698,3591.498,0.4029 +1757282700000,3591.398,3596.349,3590.155,3593.698,0.4763 +1757283000000,3593.498,3594.698,3589.385,3590.398,0.2925 +1757283300000,3590.478,3594.138,3586.075,3593.158,0.5173 +1757283600000,3593.158,3594.528,3591.935,3592.578,0.3181 +1757283900000,3592.578,3594.968,3591.775,3593.175,0.1723 +1757284200000,3593.185,3594.638,3592.435,3592.828,0.1806 +1757284500000,3592.928,3592.968,3589.888,3591.048,0.1696 +1757284800000,3590.948,3593.448,3590.945,3592.448,0.1436 +1757285100000,3592.448,3592.748,3591.198,3592.635,0.2042 +1757285400000,3592.635,3593.618,3590.505,3591.948,0.2362 +1757285700000,3592.075,3592.348,3590.868,3591.795,0.0852 +1757286000000,3591.895,3593.048,3590.175,3590.788,0.1279 +1757286300000,3590.838,3593.358,3590.685,3591.888,0.0863 +1757286600000,3591.898,3592.088,3588.245,3588.355,0.1609 +1757286900000,3588.325,3590.645,3588.285,3589.785,0.1274 +1757287200000,3589.815,3591.005,3589.385,3589.508,0.0888 +1757287500000,3589.319,3589.955,3587.375,3589.465,0.074 +1757287800000,3589.515,3590.925,3589.065,3590.185,0.1506 +1757288100000,3590.265,3591.195,3589.275,3590.725,0.1331 +1757288400000,3590.745,3591.195,3589.485,3590.785,0.0999 +1757288700000,3590.815,3592.048,3589.098,3591.448,0.1472 +1757289000000,3591.548,3593.775,3591.448,3592.048,0.1337 +1757289300000,3591.948,3593.348,3590.625,3590.798,0.1514 +1757289600000,3590.798,3591.048,3587.448,3587.505,0.4088 +1757289900000,3587.505,3590.345,3586.805,3588.885,0.4173 +1757290200000,3588.875,3589.375,3586.575,3589.115,0.1339 +1757290500000,3589.145,3590.405,3587.405,3589.135,0.1303 +1757290800000,3589.055,3590.698,3587.155,3589.648,0.1989 +1757291100000,3589.648,3591.448,3589.305,3589.448,0.1527 +1757291400000,3589.295,3589.448,3587.025,3587.595,0.1046 +1757291700000,3587.575,3589.555,3587.055,3588.925,0.1004 +1757292000000,3588.975,3590.095,3588.495,3589.935,0.0519 +1757292300000,3589.955,3590.315,3587.385,3588.575,0.0922 +1757292600000,3588.535,3592.425,3588.225,3592.105,0.1753 +1757292900000,3592.105,3594.205,3591.945,3594.145,0.1336 +1757293200000,3594.175,3596.815,3591.025,3594.705,0.4462 +1757293500000,3594.455,3595.155,3587.065,3587.185,0.5082 +1757293800000,3587.235,3590.148,3585.275,3589.248,0.4355 +1757294100000,3589.148,3589.445,3584.475,3585.255,0.6124 +1757294400000,3585.265,3588.775,3584.525,3587.975,0.311 +1757294700000,3587.875,3590.105,3585.675,3585.695,0.2409 +1757295000000,3585.625,3589.895,3585.405,3587.415,0.3129 +1757295300000,3587.448,3589.495,3585.665,3587.485,0.2868 +1757295600000,3587.365,3588.855,3585.835,3587.148,0.2726 +1757295900000,3587.148,3588.078,3586.095,3586.378,0.4119 +1757296200000,3586.895,3589.448,3586.375,3588.555,0.3297 +1757296500000,3588.548,3591.045,3588.048,3589.315,0.2252 +1757296800000,3589.455,3594.155,3588.585,3590.935,0.3796 +1757297100000,3590.935,3593.355,3589.495,3590.155,0.3283 +1757297400000,3589.925,3590.115,3586.225,3587.655,0.5775 +1757297700000,3587.475,3588.385,3586.175,3588.385,0.2209 +1757298000000,3588.405,3590.945,3587.715,3590.425,0.0864 +1757298300000,3590.605,3590.845,3589.095,3589.955,0.0715 +1757298600000,3589.995,3592.345,3588.105,3591.905,0.1683 +1757298900000,3591.795,3591.935,3589.185,3590.785,0.142 +1757299200000,3590.755,3591.335,3586.985,3587.048,0.2208 +1757299500000,3587.148,3589.915,3586.175,3589.265,0.2417 +1757299800000,3589.355,3591.635,3588.448,3589.685,0.1581 +1757300100000,3590.015,3592.245,3589.705,3590.525,0.1367 +1757300400000,3590.505,3592.045,3589.755,3590.975,0.1371 +1757300700000,3590.975,3591.705,3589.615,3590.235,0.0921 +1757301000000,3590.265,3590.325,3586.875,3586.905,0.285 +1757301300000,3586.885,3588.245,3586.165,3587.775,0.3448 +1757301600000,3587.735,3588.548,3586.945,3587.225,0.4035 +1757301900000,3587.225,3587.385,3584.525,3584.648,0.2637 +1757302200000,3584.685,3586.375,3584.075,3586.335,0.1633 +1757302500000,3586.355,3586.805,3584.725,3585.685,0.0818 +1757302800000,3585.805,3586.185,3583.655,3583.905,0.1762 +1757303100000,3583.865,3584.648,3582.815,3583.105,0.1922 +1757303400000,3583.075,3584.035,3582.775,3583.425,0.1315 +1757303700000,3583.545,3583.675,3582.665,3583.135,0.1224 +1757304000000,3583.155,3583.242,3579.365,3583.185,0.251 +1757304300000,3583.225,3583.435,3582.365,3582.715,0.0711 +1757304600000,3582.745,3582.965,3581.415,3581.435,0.0982 +1757304900000,3581.415,3582.985,3581.275,3582.825,0.0854 +1757305200000,3582.835,3584.615,3582.148,3582.415,0.1316 +1757305500000,3582.415,3583.495,3582.248,3583.105,0.1801 +1757305800000,3583.135,3583.355,3582.015,3582.255,0.1478 +1757306100000,3582.249,3582.355,3581.148,3581.155,0.344 +1757306400000,3581.155,3581.515,3580.585,3581.055,0.22 +1757306700000,3581.065,3582.435,3580.748,3581.895,0.0677 +1757307000000,3581.865,3582.455,3581.475,3582.395,0.0389 +1757307300000,3582.335,3582.345,3580.675,3581.435,0.055 +1757307600000,3581.225,3582.848,3580.905,3582.775,0.0888 +1757307900000,3582.785,3583.525,3582.285,3583.475,0.0557 +1757308200000,3583.455,3583.548,3581.645,3581.925,0.0568 +1757308500000,3581.785,3583.595,3581.615,3583.025,0.0938 +1757308800000,3582.995,3583.885,3582.255,3583.575,0.0454 +1757309100000,3583.575,3584.135,3582.435,3582.705,0.0678 +1757309400000,3582.735,3584.215,3581.195,3583.675,0.1465 +1757309700000,3583.655,3587.435,3583.645,3587.115,0.1339 +1757310000000,3586.855,3587.855,3586.355,3587.175,0.1133 +1757310300000,3587.185,3589.415,3586.905,3588.405,0.1199 +1757310600000,3588.375,3589.815,3587.125,3589.815,0.1 +1757310900000,3589.815,3591.435,3589.755,3591.045,0.1152 +1757311200000,3591.015,3592.225,3589.848,3590.375,0.1699 +1757311500000,3590.375,3591.665,3589.305,3590.545,0.1057 +1757311800000,3590.555,3594.255,3590.555,3594.205,0.1364 +1757312100000,3594.235,3594.235,3589.705,3590.605,0.0856 +1757312400000,3590.585,3592.685,3590.275,3592.155,0.068 +1757312700000,3592.145,3594.245,3591.805,3594.195,0.0752 +1757313000000,3594.105,3595.055,3593.405,3593.605,0.0889 +1757313300000,3593.585,3595.655,3593.145,3594.925,0.0863 +1757313600000,3594.885,3597.425,3593.605,3597.425,0.0876 +1757313900000,3597.465,3598.635,3595.835,3596.335,0.0839 +1757314200000,3596.315,3596.595,3594.948,3596.548,0.1589 +1757314500000,3596.565,3597.895,3596.085,3597.895,0.1165 +1757314800000,3597.935,3600.315,3596.235,3599.925,0.1286 +1757315100000,3599.925,3600.335,3597.455,3600.025,0.1519 +1757315400000,3600.075,3604.685,3599.965,3604.335,0.1362 +1757315700000,3604.315,3608.948,3604.165,3608.215,0.2795 +1757316000000,3608.165,3610.065,3605.605,3607.145,0.1365 +1757316300000,3607.135,3608.805,3607.065,3608.785,0.0803 +1757316600000,3608.765,3611.825,3608.555,3610.695,0.1384 +1757316900000,3610.765,3613.315,3609.995,3613.045,0.0989 +1757317200000,3612.975,3613.395,3611.165,3612.835,0.1075 +1757317500000,3612.815,3613.075,3607.898,3607.948,0.3137 +1757317800000,3607.955,3609.195,3606.985,3607.155,0.4699 +1757318100000,3607.185,3609.575,3606.025,3609.185,0.1556 +1757318400000,3609.155,3609.748,3607.378,3608.655,0.2725 +1757318700000,3608.725,3608.725,3607.015,3607.795,0.0893 +1757319000000,3607.775,3609.475,3607.125,3608.835,0.0945 +1757319300000,3608.835,3612.905,3607.615,3612.905,0.14 +1757319600000,3612.875,3616.848,3611.645,3614.345,0.4653 +1757319900000,3614.345,3614.375,3611.138,3612.345,0.574 +1757320200000,3612.365,3614.465,3611.095,3612.385,0.1269 +1757320500000,3612.335,3613.435,3611.045,3613.095,0.0929 +1757320800000,3613.095,3614.245,3612.055,3612.365,0.0818 +1757321100000,3612.345,3613.455,3611.395,3613.385,0.0774 +1757321400000,3613.425,3613.425,3610.885,3610.885,0.0654 +1757321700000,3610.905,3612.125,3609.425,3610.985,0.1018 +1757322000000,3611.005,3611.505,3608.385,3610.995,0.1539 +1757322300000,3611.015,3612.915,3610.885,3612.225,0.0652 +1757322600000,3612.208,3613.885,3611.635,3612.795,0.1169 +1757322900000,3612.775,3613.425,3611.775,3612.785,0.0654 +1757323200000,3612.835,3614.165,3612.035,3613.245,0.0903 +1757323500000,3613.235,3613.545,3610.965,3611.185,0.0925 +1757323800000,3611.185,3611.895,3610.098,3611.875,0.0967 +1757324100000,3611.835,3613.675,3611.385,3613.595,0.0497 +1757324400000,3613.635,3614.705,3613.165,3614.295,0.0615 +1757324700000,3614.085,3614.725,3613.575,3614.345,0.0477 +1757325000000,3614.385,3614.385,3613.305,3613.885,0.0553 +1757325300000,3613.865,3614.815,3613.475,3613.595,0.0644 +1757325600000,3613.635,3615.695,3613.595,3614.985,0.064 +1757325900000,3614.955,3615.465,3614.285,3614.725,0.03 +1757326200000,3614.705,3620.835,3614.155,3620.825,0.0788 +1757326500000,3620.795,3622.245,3615.965,3618.435,0.2959 +1757326800000,3618.395,3618.495,3616.318,3617.448,0.2963 +1757327100000,3617.465,3618.985,3616.448,3618.435,0.0984 +1757327400000,3618.665,3619.005,3617.165,3617.665,0.0566 +1757327700000,3617.635,3618.035,3616.445,3617.235,0.0597 +1757328000000,3617.325,3617.725,3615.295,3617.525,0.0987 +1757328300000,3617.505,3617.535,3615.195,3616.135,0.0876 +1757328600000,3616.165,3616.395,3613.225,3613.975,0.0716 +1757328900000,3613.995,3617.115,3613.975,3616.825,0.0674 +1757329200000,3616.815,3617.155,3614.525,3615.655,0.0642 +1757329500000,3615.645,3615.855,3614.235,3615.765,0.0764 +1757329800000,3615.785,3615.995,3614.685,3615.855,0.0511 +1757330100000,3615.615,3616.605,3615.565,3616.425,0.0434 +1757330400000,3616.445,3617.315,3615.075,3616.175,0.0475 +1757330700000,3616.135,3616.735,3615.195,3616.715,0.0737 +1757331000000,3616.735,3618.035,3616.275,3616.295,0.1034 +1757331300000,3616.295,3617.185,3615.225,3615.225,0.0484 +1757331600000,3615.145,3616.548,3612.398,3614.068,0.1262 +1757331900000,3614.068,3615.685,3613.155,3615.315,0.1069 +1757332200000,3615.325,3618.585,3614.935,3618.395,0.0734 +1757332500000,3618.415,3619.845,3617.655,3619.655,0.0575 +1757332800000,3619.635,3621.715,3618.895,3621.375,0.1173 +1757333100000,3621.375,3621.495,3616.605,3616.765,0.1092 +1757333400000,3616.755,3618.065,3615.448,3617.545,0.158 +1757333700000,3617.565,3618.035,3614.875,3615.805,0.1417 +1757334000000,3615.805,3617.398,3614.615,3614.675,0.5267 +1757334300000,3614.675,3618.148,3614.385,3617.765,0.261 +1757334600000,3617.785,3620.798,3617.305,3618.025,0.1679 +1757334900000,3617.975,3619.298,3617.555,3618.955,0.0837 +1757335200000,3618.975,3620.345,3618.315,3620.075,0.1139 +1757335500000,3620.245,3621.255,3619.455,3620.605,0.1359 +1757335800000,3620.555,3623.945,3620.195,3623.765,0.1548 +1757336100000,3623.765,3625.815,3623.435,3623.985,0.135 +1757336400000,3624.235,3628.925,3623.765,3625.705,0.2984 +1757336700000,3625.725,3628.888,3623.028,3628.475,0.2623 +1757337000000,3628.505,3631.785,3627.175,3630.565,0.241 +1757337300000,3630.685,3630.985,3624.519,3625.448,0.3047 +1757337600000,3625.475,3626.715,3623.618,3625.035,0.1899 +1757337900000,3625.005,3626.358,3623.718,3623.718,0.2094 +1757338200000,3623.748,3625.848,3619.968,3625.355,0.3696 +1757338500000,3625.365,3626.755,3622.678,3623.838,0.3108 +1757338800000,3623.838,3631.515,3622.879,3631.325,0.6344 +1757339100000,3631.385,3634.998,3630.638,3633.525,0.3587 +1757339400000,3633.565,3636.715,3632.735,3632.998,0.4201 +1757339700000,3633.005,3634.675,3628.028,3633.205,0.362 +1757340000000,3633.185,3635.735,3631.275,3634.568,0.2735 +1757340300000,3634.568,3637.375,3633.118,3636.965,0.2757 +1757340600000,3637.005,3637.385,3633.605,3634.525,0.2641 +1757340900000,3634.595,3636.265,3631.705,3632.365,0.266 +1757341200000,3632.365,3632.858,3629.015,3630.658,0.2522 +1757341500000,3630.518,3633.098,3629.175,3629.898,0.261 +1757341800000,3629.898,3631.818,3628.635,3631.005,0.2202 +1757342100000,3630.995,3634.898,3630.625,3634.405,0.1682 +1757342400000,3634.365,3636.625,3634.345,3635.825,0.2042 +1757342700000,3635.875,3638.255,3635.655,3637.115,0.231 +1757343000000,3637.145,3638.975,3635.515,3638.795,0.212 +1757343300000,3638.655,3640.685,3638.115,3640.495,0.2147 +1757343600000,3640.475,3644.175,3640.155,3643.898,0.5107 +1757343900000,3643.898,3644.425,3640.239,3643.545,0.4247 +1757344200000,3643.565,3646.115,3643.485,3645.258,0.205 +1757344500000,3645.278,3645.695,3642.085,3642.415,0.1789 +1757344800000,3642.378,3643.555,3640.478,3641.519,0.2341 +1757345100000,3641.529,3641.775,3636.015,3636.148,0.4568 +1757345400000,3636.168,3637.775,3633.679,3636.528,0.2127 +1757345700000,3636.469,3636.469,3632.985,3634.425,0.1799 +1757346000000,3634.395,3636.135,3634.205,3635.925,0.1673 +1757346300000,3635.895,3639.575,3635.745,3639.575,0.4115 +1757346600000,3639.545,3640.215,3638.485,3639.515,0.4648 +1757346900000,3639.535,3639.535,3638.585,3639.155,0.1516 +1757347200000,3639.155,3639.705,3635.625,3637.775,0.1513 +1757347500000,3637.775,3639.725,3637.365,3639.105,0.141 +1757347800000,3639.135,3640.625,3638.005,3639.565,0.1034 +1757348100000,3639.545,3640.615,3638.785,3639.785,0.2028 +1757348400000,3639.795,3641.098,3637.798,3639.818,0.2902 +1757348700000,3639.818,3641.408,3639.698,3640.895,0.1961 +1757349000000,3640.935,3641.315,3639.535,3639.745,0.0838 +1757349300000,3639.785,3640.225,3636.225,3636.905,0.1972 +1757349600000,3636.935,3639.485,3636.045,3639.135,0.1514 +1757349900000,3639.245,3640.355,3638.545,3638.825,0.0753 +1757350200000,3638.845,3640.635,3638.715,3640.095,0.0819 +1757350500000,3640.215,3640.595,3639.048,3640.395,0.0922 +1757350800000,3640.425,3640.935,3636.198,3636.445,0.113 +1757351100000,3636.595,3636.735,3633.595,3635.565,0.1874 +1757351400000,3635.545,3635.695,3633.725,3634.585,0.0905 +1757351700000,3634.605,3636.025,3634.605,3635.605,0.0591 +1757352000000,3635.235,3636.735,3634.625,3635.055,0.084 +1757352300000,3635.015,3636.405,3634.798,3636.195,0.0956 +1757352600000,3636.235,3637.005,3634.685,3636.355,0.0762 +1757352900000,3636.395,3636.735,3635.798,3636.459,0.0977 +1757353200000,3636.269,3636.399,3633.659,3634.495,0.1622 +1757353500000,3634.545,3634.915,3633.715,3634.655,0.0618 +1757353800000,3634.675,3635.385,3633.815,3634.385,0.0902 +1757354100000,3634.365,3634.405,3632.375,3633.275,0.0857 +1757354400000,3633.305,3633.495,3632.125,3632.725,0.0735 +1757354700000,3632.695,3634.415,3631.765,3634.225,0.0826 +1757355000000,3634.205,3635.225,3633.525,3633.729,0.148 +1757355300000,3633.715,3634.275,3632.675,3634.145,0.0847 +1757355600000,3634.125,3634.398,3633.085,3633.598,0.0631 +1757355900000,3633.498,3634.298,3632.875,3633.215,0.0979 +1757356200000,3633.198,3633.565,3632.545,3633.405,0.1043 +1757356500000,3633.445,3635.095,3632.925,3633.995,0.0545 +1757356800000,3633.965,3634.755,3632.945,3634.725,0.0855 +1757357100000,3634.695,3635.505,3634.155,3634.815,0.1199 +1757357400000,3634.835,3635.985,3634.635,3635.435,0.0913 +1757357700000,3635.505,3636.475,3635.025,3635.905,0.0635 +1757358000000,3635.935,3636.635,3635.195,3635.275,0.0748 +1757358300000,3635.245,3636.358,3634.665,3635.318,0.0784 +1757358600000,3635.318,3635.598,3633.695,3634.115,0.0876 +1757358900000,3634.135,3634.415,3632.385,3632.745,0.0879 +1757359200000,3632.795,3634.285,3632.795,3633.575,0.0707 +1757359500000,3633.605,3634.125,3632.715,3633.305,0.0568 +1757359800000,3633.275,3634.015,3632.555,3632.785,0.0755 +1757360100000,3632.815,3635.635,3632.595,3635.575,0.2114 +1757360400000,3635.595,3636.125,3635.179,3635.559,0.2131 +1757360700000,3635.565,3635.979,3634.735,3635.269,0.2721 +1757361000000,3635.315,3637.089,3635.175,3636.479,0.2581 +1757361300000,3636.285,3637.499,3635.805,3636.385,0.3647 +1757361600000,3636.385,3637.848,3636.075,3636.348,0.0997 +1757361900000,3636.448,3636.689,3635.948,3636.048,0.0523 +1757362200000,3636.048,3636.189,3635.148,3635.759,0.0774 +1757362500000,3635.759,3636.019,3635.105,3635.355,0.0596 +1757362800000,3635.448,3635.748,3635.005,3635.179,0.0497 +1757363100000,3635.109,3635.119,3634.345,3634.748,0.0654 +1757363400000,3634.748,3635.759,3634.698,3635.525,0.1462 +1757363700000,3635.595,3636.029,3635.325,3635.905,0.0989 +1757364000000,3635.905,3637.009,3635.819,3636.929,0.1353 +1757364300000,3636.899,3637.098,3636.175,3636.998,0.0571 +1757364600000,3636.935,3637.498,3636.555,3636.555,0.0579 +1757364900000,3636.598,3636.935,3633.895,3633.895,0.0468 +1757368800000,3635.615,3636.398,3633.715,3635.898,0.079 +1757369100000,3635.898,3636.498,3635.168,3636.098,0.0423 +1757369400000,3635.998,3636.098,3633.598,3633.918,0.0669 +1757369700000,3633.818,3634.908,3633.638,3634.318,0.0434 +1757370000000,3634.328,3634.708,3633.495,3633.798,0.0387 +1757370300000,3633.798,3633.998,3630.315,3631.968,0.1029 +1757370600000,3631.958,3632.828,3628.498,3628.828,0.217 +1757370900000,3628.808,3630.318,3628.658,3629.558,0.0865 +1757371200000,3629.538,3630.205,3629.108,3630.185,0.0383 +1757371500000,3630.205,3631.055,3629.398,3630.595,0.036 +1757371800000,3630.545,3630.685,3629.765,3630.115,0.0495 +1757372100000,3630.115,3630.115,3628.745,3628.948,0.1086 +1757372400000,3629.175,3629.548,3628.448,3629.548,0.1142 +1757372700000,3629.248,3631.098,3629.148,3631.098,0.0355 +1757373000000,3631.098,3631.735,3630.005,3630.305,0.0596 +1757373300000,3630.285,3630.725,3628.035,3628.775,0.0803 +1757373600000,3628.805,3630.935,3628.805,3630.735,0.0774 +1757373900000,3630.735,3631.055,3629.475,3630.975,0.0524 +1757374200000,3630.955,3631.685,3630.325,3631.495,0.0602 +1757374500000,3631.515,3631.585,3629.905,3630.095,0.0449 +1757374800000,3630.085,3630.705,3629.695,3630.595,0.0256 +1757375100000,3630.675,3632.048,3630.515,3631.955,0.0675 +1757375400000,3631.985,3635.465,3631.865,3634.975,0.1061 +1757375700000,3634.945,3636.005,3634.515,3634.735,0.0601 +1757376000000,3634.695,3636.565,3633.835,3634.615,0.1255 +1757376300000,3634.635,3635.055,3633.305,3633.435,0.1011 +1757376600000,3633.455,3636.995,3633.435,3636.945,0.0947 +1757376900000,3636.975,3639.145,3636.225,3638.535,0.1176 +1757377200000,3638.535,3640.625,3637.655,3639.405,0.3991 +1757377500000,3639.385,3639.415,3636.405,3636.648,0.2408 +1757377800000,3636.648,3637.948,3636.295,3637.348,0.1352 +1757378100000,3637.448,3638.885,3637.315,3638.265,0.0526 +1757378400000,3638.355,3638.585,3636.875,3637.545,0.0672 +1757378700000,3637.505,3639.365,3637.345,3639.035,0.0674 +1757379000000,3639.055,3639.925,3638.335,3639.605,0.0827 +1757379300000,3639.625,3639.925,3637.665,3638.295,0.0693 +1757379600000,3638.289,3641.715,3637.305,3640.885,0.2691 +1757379900000,3640.855,3641.075,3635.955,3636.405,0.1874 +1757380200000,3636.385,3639.655,3635.795,3639.585,0.0964 +1757380500000,3639.515,3642.948,3637.895,3642.785,0.1345 +1757380800000,3642.745,3646.105,3641.705,3641.725,0.214 +1757381100000,3641.705,3644.315,3640.635,3644.315,0.1405 +1757381400000,3644.345,3645.005,3642.935,3643.385,0.1532 +1757381700000,3643.405,3646.525,3642.205,3644.648,0.2306 +1757382000000,3644.775,3645.485,3642.995,3643.745,0.1428 +1757382300000,3643.735,3647.265,3643.375,3646.565,0.1528 +1757382600000,3646.535,3646.815,3644.335,3644.998,0.205 +1757382900000,3644.965,3646.645,3644.725,3646.175,0.1857 +1757383200000,3646.135,3647.605,3644.565,3645.405,0.153 +1757383500000,3645.375,3652.925,3644.705,3652.815,0.2984 +1757383800000,3652.815,3653.075,3649.625,3650.555,0.4118 +1757384100000,3651.005,3653.105,3650.405,3651.815,0.1788 +1757384400000,3651.935,3653.275,3651.005,3652.735,0.2208 +1757384700000,3652.765,3653.715,3651.798,3653.548,0.1433 +1757385000000,3653.548,3654.448,3651.945,3651.965,0.2185 +1757385300000,3651.965,3654.005,3650.705,3653.305,0.152 +1757385600000,3653.305,3654.155,3650.985,3652.705,0.0833 +1757385900000,3652.715,3652.825,3650.795,3651.465,0.0897 +1757386200000,3651.445,3651.445,3646.975,3647.125,0.234 +1757386500000,3647.145,3648.198,3646.698,3647.248,0.2536 +1757386800000,3647.248,3651.565,3645.298,3650.385,0.2745 +1757387100000,3650.355,3650.598,3646.785,3646.875,0.1949 +1757387400000,3646.965,3649.098,3643.535,3648.075,0.3911 +1757387700000,3648.105,3648.265,3645.235,3647.585,0.2461 +1757388000000,3647.565,3648.495,3645.145,3647.815,0.1191 +1757388300000,3647.795,3648.905,3647.475,3648.555,0.0649 +1757388600000,3648.525,3648.775,3644.058,3646.445,0.1921 +1757388900000,3646.405,3646.405,3642.345,3643.375,0.1159 +1757389200000,3643.375,3645.285,3643.335,3645.135,0.1009 +1757389500000,3645.095,3646.675,3644.785,3646.115,0.0739 +1757389800000,3646.115,3646.405,3643.755,3644.555,0.0742 +1757390100000,3644.555,3645.845,3644.425,3645.685,0.0827 +1757390400000,3645.735,3647.215,3645.495,3646.935,0.0684 +1757390700000,3646.905,3648.285,3646.695,3648.125,0.055 +1757391000000,3648.145,3648.695,3647.655,3648.245,0.06 +1757391300000,3648.285,3648.855,3647.515,3648.035,0.0493 +1757391600000,3648.405,3650.885,3648.355,3650.355,0.0761 +1757391900000,3650.295,3651.725,3650.085,3651.545,0.0518 +1757392200000,3651.555,3652.745,3651.055,3652.515,0.1849 +1757392500000,3652.505,3653.685,3651.545,3653.465,0.1856 +1757392800000,3653.495,3655.215,3653.315,3654.875,0.0859 +1757393100000,3654.875,3656.925,3654.505,3655.055,0.3069 +1757393400000,3654.955,3655.635,3654.295,3655.425,0.3122 +1757393700000,3655.425,3655.905,3654.755,3654.835,0.2923 +1757394000000,3654.829,3655.715,3654.085,3655.335,0.1265 +1757394300000,3655.365,3656.545,3654.745,3656.235,0.0766 +1757394600000,3656.205,3656.235,3654.295,3654.715,0.2545 +1757394900000,3654.575,3655.395,3652.495,3652.635,0.566 +1757395200000,3652.665,3656.205,3652.625,3655.465,0.1722 +1757395500000,3655.435,3655.445,3653.965,3654.235,0.1335 +1757395800000,3654.205,3656.405,3654.205,3655.705,0.1289 +1757396100000,3655.625,3657.605,3654.985,3657.605,0.1087 +1757396400000,3657.605,3658.398,3656.245,3656.745,0.1207 +1757396700000,3656.705,3658.255,3656.255,3657.885,0.096 +1757397000000,3657.865,3659.125,3655.635,3657.695,0.2378 +1757397300000,3657.735,3658.005,3654.065,3654.915,0.2701 +1757397600000,3654.909,3655.985,3650.138,3650.248,0.4008 +1757397900000,3650.185,3650.185,3638.098,3639.748,0.8581 +1757398200000,3639.575,3644.315,3637.505,3643.198,0.2941 +1757398500000,3643.215,3646.098,3640.775,3642.148,0.1696 +1757398800000,3642.085,3642.448,3637.848,3640.248,0.1874 +1757399100000,3640.248,3640.848,3636.375,3638.295,0.1917 +1757399400000,3638.295,3641.095,3637.295,3640.895,0.1489 +1757399700000,3640.895,3645.245,3640.035,3645.165,0.1223 +1757400000000,3645.155,3649.655,3645.055,3649.535,0.1919 +1757400300000,3649.525,3649.635,3643.955,3645.945,0.1631 +1757400600000,3645.905,3647.585,3645.705,3646.245,0.0898 +1757400900000,3646.265,3647.815,3646.015,3647.405,0.0828 +1757401200000,3647.435,3647.975,3646.715,3647.365,0.1324 +1757401500000,3647.365,3648.275,3644.798,3646.555,0.0991 +1757401800000,3646.525,3647.715,3645.975,3646.785,0.0727 +1757402100000,3646.785,3646.865,3643.725,3646.285,0.1158 +1757402400000,3646.265,3648.545,3645.005,3648.195,0.0822 +1757402700000,3648.165,3650.678,3647.905,3650.335,0.0854 +1757403000000,3650.305,3650.305,3647.595,3649.725,0.0762 +1757403300000,3649.725,3650.535,3646.775,3647.585,0.087 +1757403600000,3647.605,3647.855,3644.885,3644.995,0.0925 +1757403900000,3645.045,3645.345,3643.205,3644.375,0.1132 +1757404200000,3644.465,3645.225,3642.288,3642.925,0.1209 +1757404500000,3642.938,3644.505,3641.365,3644.138,0.1266 +1757404800000,3644.138,3645.835,3643.035,3644.475,0.0972 +1757405100000,3644.535,3645.975,3643.315,3644.155,0.1388 +1757405400000,3644.125,3644.225,3641.645,3642.555,0.074 +1757405700000,3642.575,3645.715,3641.955,3643.575,0.1779 +1757406000000,3643.355,3645.745,3642.295,3645.035,0.1115 +1757406300000,3644.965,3646.505,3643.465,3645.285,0.1269 +1757406600000,3645.185,3646.695,3643.125,3646.365,0.1297 +1757406900000,3646.385,3647.305,3645.485,3646.975,0.0803 +1757407200000,3646.945,3650.385,3646.455,3650.185,0.0788 +1757407500000,3650.185,3650.875,3646.745,3648.358,0.1314 +1757407800000,3648.275,3649.435,3646.515,3647.035,0.0925 +1757408100000,3647.065,3648.695,3646.025,3647.935,0.0502 +1757408400000,3647.955,3650.748,3647.798,3648.498,0.0864 +1757408700000,3648.498,3650.745,3647.425,3650.065,0.0728 +1757409000000,3650.095,3655.425,3650.095,3655.305,0.1365 +1757409300000,3655.275,3656.495,3653.985,3655.225,0.1203 +1757409600000,3655.245,3655.955,3654.145,3655.705,0.0889 +1757409900000,3655.685,3655.685,3653.135,3653.515,0.0774 +1757410200000,3653.525,3654.555,3652.955,3653.725,0.1351 +1757410500000,3653.795,3654.625,3651.378,3653.895,0.1017 +1757410800000,3653.895,3654.155,3652.675,3654.015,0.0488 +1757411100000,3653.975,3654.515,3652.088,3652.385,0.4709 +1757411400000,3652.535,3653.495,3652.055,3653.495,0.3477 +1757411700000,3653.465,3654.295,3652.805,3653.425,0.3379 +1757412000000,3653.555,3655.845,3653.075,3654.145,0.4929 +1757412300000,3654.015,3654.375,3651.798,3652.215,0.4008 +1757412600000,3652.255,3653.705,3651.875,3653.405,0.5235 +1757412900000,3653.445,3653.935,3652.458,3652.665,0.4299 +1757413200000,3652.665,3654.025,3652.445,3653.295,0.2033 +1757413500000,3653.185,3653.635,3652.715,3653.065,0.0383 +1757413800000,3653.045,3653.515,3651.785,3651.865,0.0572 +1757414100000,3651.835,3653.115,3650.545,3650.635,0.1854 +1757414400000,3650.665,3652.075,3649.355,3650.015,0.1506 +1757414700000,3650.005,3650.755,3648.845,3649.055,0.148 +1757415000000,3648.815,3652.225,3648.585,3651.115,0.0821 +1757415300000,3651.115,3652.515,3650.655,3651.695,0.0699 +1757415600000,3651.725,3653.875,3651.525,3652.775,0.0929 +1757415900000,3652.775,3653.775,3652.415,3652.455,0.0757 +1757416200000,3652.395,3653.995,3652.325,3652.695,0.0466 +1757416500000,3652.715,3653.645,3652.625,3653.375,0.035 +1757416800000,3653.405,3653.955,3651.415,3651.645,0.0615 +1757417100000,3651.615,3652.515,3651.125,3652.515,0.0548 +1757417400000,3652.615,3653.245,3650.995,3651.945,0.0453 +1757417700000,3651.945,3653.855,3651.695,3653.025,0.0847 +1757418000000,3653.005,3653.585,3652.245,3652.795,0.0501 +1757418300000,3652.775,3652.905,3649.775,3650.245,0.0592 +1757418600000,3650.315,3651.175,3649.085,3650.165,0.0726 +1757418900000,3650.135,3650.375,3646.625,3647.795,0.0909 +1757419200000,3647.845,3650.745,3646.905,3650.638,0.1004 +1757419500000,3650.575,3654.045,3649.948,3653.075,0.1616 +1757419800000,3653.095,3655.225,3652.375,3654.355,0.1566 +1757420100000,3654.355,3654.355,3651.255,3652.145,0.1116 +1757420400000,3652.435,3653.555,3648.655,3649.345,0.1553 +1757420700000,3649.605,3650.015,3647.745,3649.038,0.1427 +1757421000000,3649.058,3649.498,3646.795,3648.625,0.187 +1757421300000,3648.605,3649.598,3645.075,3645.445,0.2028 +1757421600000,3645.465,3647.585,3643.515,3646.455,0.2074 +1757421900000,3646.495,3647.115,3644.015,3645.525,0.1218 +1757422200000,3645.505,3648.105,3645.035,3647.395,0.1091 +1757422500000,3647.285,3648.765,3647.255,3647.255,0.0802 +1757422800000,3647.285,3652.955,3646.035,3652.498,0.2547 +1757423100000,3652.498,3652.598,3647.405,3650.205,0.2938 +1757423400000,3650.225,3654.715,3649.435,3652.475,0.3027 +1757423700000,3652.495,3654.985,3651.995,3653.585,0.1654 +1757424000000,3653.515,3656.415,3653.475,3656.415,0.1546 +1757424300000,3656.415,3661.328,3656.355,3660.215,0.3065 +1757424600000,3660.345,3663.495,3657.815,3663.445,0.4468 +1757424900000,3663.665,3667.245,3663.015,3664.265,0.9677 +1757425200000,3664.255,3665.215,3660.728,3663.435,0.2926 +1757425500000,3663.398,3667.195,3660.888,3666.575,0.2659 +1757425800000,3666.565,3667.195,3664.235,3664.695,0.2188 +1757426100000,3664.655,3668.015,3664.045,3665.418,0.2776 +1757426400000,3665.418,3673.645,3654.098,3660.135,0.7032 +1757426700000,3660.035,3662.485,3641.565,3648.505,0.5098 +1757427000000,3648.485,3651.625,3644.735,3651.435,0.4483 +1757427300000,3651.385,3657.048,3649.065,3649.265,0.4647 +1757427600000,3649.235,3653.645,3645.438,3652.675,0.4017 +1757427900000,3652.735,3653.498,3649.315,3653.045,0.3063 +1757428200000,3653.075,3654.225,3640.495,3641.565,0.4132 +1757428500000,3641.535,3641.985,3635.678,3641.365,0.5055 +1757428800000,3641.385,3646.845,3640.885,3646.138,0.3862 +1757429100000,3646.145,3648.815,3642.728,3644.665,0.3736 +1757429400000,3644.535,3647.315,3643.075,3645.375,0.2714 +1757429700000,3645.305,3647.185,3643.745,3644.735,0.1901 +1757430000000,3644.755,3646.225,3640.365,3640.955,0.2466 +1757430300000,3640.948,3643.025,3639.425,3641.755,0.2682 +1757430600000,3641.765,3641.898,3634.805,3634.805,0.2658 +1757430900000,3634.845,3635.748,3626.665,3632.845,0.4289 +1757431200000,3632.875,3639.655,3632.265,3638.995,0.5533 +1757431500000,3638.995,3641.235,3638.328,3639.778,0.7248 +1757431800000,3639.765,3641.348,3638.095,3638.325,0.4848 +1757432100000,3638.355,3640.265,3635.955,3638.425,0.1781 +1757432400000,3638.455,3643.595,3638.205,3643.025,0.4552 +1757432700000,3643.035,3644.665,3641.655,3644.445,0.453 +1757433000000,3644.425,3644.695,3642.565,3643.355,0.216 +1757433300000,3643.315,3645.675,3641.395,3645.365,0.2329 +1757433600000,3645.355,3646.905,3643.895,3644.765,0.2172 +1757433900000,3644.815,3648.335,3644.035,3648.245,0.1222 +1757434200000,3648.225,3649.198,3647.585,3648.898,0.1156 +1757434500000,3648.795,3649.198,3645.885,3646.125,0.0976 +1757434800000,3646.095,3646.535,3644.155,3646.495,0.1034 +1757435100000,3646.475,3646.515,3645.295,3645.845,0.0706 +1757435400000,3645.965,3647.795,3645.375,3647.345,0.0984 +1757435700000,3647.345,3647.615,3645.215,3646.305,0.094 +1757436000000,3646.325,3647.485,3645.095,3645.095,0.0923 +1757436300000,3645.075,3647.195,3644.385,3647.195,0.0787 +1757436600000,3647.225,3647.245,3645.955,3646.455,0.0566 +1757436900000,3646.485,3647.125,3644.475,3644.788,0.0633 +1757437200000,3644.788,3646.215,3644.625,3645.015,0.0679 +1757437500000,3645.035,3645.355,3642.798,3645.245,0.0924 +1757437800000,3645.415,3646.065,3643.355,3643.855,0.0956 +1757438100000,3643.875,3644.325,3642.925,3643.815,0.0675 +1757438400000,3643.835,3645.805,3643.835,3645.485,0.074 +1757438700000,3645.465,3645.655,3642.785,3643.115,0.1176 +1757439000000,3643.145,3645.148,3643.145,3643.525,0.0943 +1757439300000,3643.475,3643.475,3641.995,3642.475,0.0739 +1757439600000,3642.435,3643.035,3641.185,3642.005,0.102 +1757439900000,3641.985,3643.255,3641.165,3642.615,0.1185 +1757440200000,3642.635,3644.155,3642.035,3643.315,0.1001 +1757440500000,3643.335,3643.435,3642.035,3642.615,0.067 +1757440800000,3642.635,3643.075,3641.885,3642.885,0.1075 +1757441100000,3642.945,3643.778,3642.365,3643.655,0.1228 +1757441400000,3643.675,3644.265,3642.665,3643.815,0.1042 +1757441700000,3643.795,3644.395,3643.625,3644.035,0.154 +1757442000000,3644.045,3644.305,3642.915,3643.025,0.148 +1757442300000,3643.025,3643.785,3642.515,3643.545,0.2996 +1757442600000,3643.485,3644.845,3642.348,3642.648,0.2729 +1757442900000,3642.648,3643.348,3641.835,3642.048,0.1432 +1757443200000,3641.948,3643.055,3640.525,3640.655,0.2139 +1757443500000,3640.665,3641.335,3639.468,3639.645,0.1984 +1757443800000,3639.695,3640.548,3639.495,3640.048,0.124 +1757444100000,3640.048,3640.648,3639.748,3640.145,0.148 +1757444400000,3640.165,3640.948,3639.485,3640.798,0.3092 +1757444700000,3640.848,3640.848,3639.325,3639.998,0.0725 +1757445000000,3639.998,3639.998,3634.995,3635.448,0.1803 +1757445300000,3635.448,3635.975,3634.525,3635.345,0.1542 +1757445600000,3635.375,3636.298,3634.625,3635.555,0.0955 +1757445900000,3635.555,3635.825,3635.125,3635.345,0.087 +1757446200000,3635.365,3636.135,3634.375,3635.815,0.161 +1757446500000,3635.795,3635.815,3633.435,3633.605,0.1075 +1757446800000,3633.635,3633.925,3630.785,3632.705,0.1617 +1757447100000,3632.735,3632.815,3628.765,3629.605,0.2083 +1757447400000,3629.565,3632.145,3629.198,3632.055,0.1764 +1757447700000,3632.095,3632.095,3628.335,3629.185,0.2244 +1757448000000,3629.155,3630.525,3629.155,3630.145,0.0625 +1757448300000,3630.095,3632.625,3630.035,3631.525,0.0648 +1757448600000,3631.495,3631.495,3630.075,3630.365,0.0455 +1757448900000,3630.365,3631.475,3630.095,3630.945,0.0422 +1757449200000,3630.925,3631.285,3630.535,3631.155,0.0542 +1757449500000,3631.175,3632.255,3631.145,3632.005,0.0585 +1757449800000,3632.005,3632.055,3630.875,3631.315,0.0374 +1757450100000,3631.295,3631.325,3628.195,3628.275,0.0595 +1757450400000,3628.245,3629.125,3627.995,3628.415,0.0772 +1757450700000,3628.385,3629.335,3626.555,3629.305,0.088 +1757451000000,3629.285,3629.855,3627.158,3627.248,0.058 +1757451300000,3627.248,3627.348,3623.995,3623.995,0.0957 +1757455200000,3619.635,3627.508,3618.505,3627.118,0.2064 +1757455500000,3627.118,3629.828,3625.918,3629.538,0.1641 +1757455800000,3629.538,3630.128,3627.655,3629.918,0.0874 +1757456100000,3629.928,3630.058,3625.305,3625.508,0.123 +1757456400000,3625.508,3626.958,3625.148,3625.548,0.1015 +1757456700000,3625.558,3626.238,3622.648,3623.638,0.0912 +1757457000000,3623.638,3627.078,3623.638,3626.678,0.1072 +1757457300000,3626.678,3627.978,3625.988,3627.508,0.0903 +1757457600000,3627.518,3631.285,3627.418,3630.955,0.163 +1757457900000,3630.955,3631.798,3630.475,3631.598,0.1766 +1757458200000,3631.598,3635.115,3631.598,3635.115,0.1113 +1757458500000,3635.085,3635.575,3633.485,3635.198,0.0955 +1757458800000,3635.198,3637.548,3634.648,3635.548,0.1171 +1757459100000,3635.048,3636.648,3634.105,3634.978,0.1523 +1757459400000,3634.968,3639.735,3634.695,3638.775,0.0988 +1757459700000,3638.735,3639.215,3637.435,3637.898,0.0583 +1757460000000,3638.498,3640.498,3638.125,3639.748,0.1202 +1757460300000,3639.648,3639.648,3636.755,3637.795,0.1052 +1757460600000,3637.935,3639.305,3636.948,3637.048,0.0564 +1757460900000,3637.048,3637.075,3635.068,3636.035,0.0827 +1757461200000,3636.055,3637.148,3634.868,3636.565,0.1234 +1757461500000,3636.448,3637.065,3635.865,3636.265,0.026 +1757461800000,3636.305,3636.335,3633.755,3634.255,0.0464 +1757462100000,3634.315,3634.695,3633.015,3633.355,0.0376 +1757462400000,3633.385,3634.185,3631.175,3631.205,0.094 +1757462700000,3631.255,3632.595,3628.975,3631.805,0.178 +1757463000000,3631.825,3633.285,3628.998,3630.298,0.1313 +1757463300000,3630.298,3630.798,3628.498,3629.665,0.0775 +1757463600000,3629.705,3630.265,3627.815,3628.025,0.0576 +1757463900000,3627.975,3628.245,3626.255,3627.215,0.0727 +1757464200000,3627.561,3630.625,3626.678,3628.645,0.1441 +1757464500000,3628.715,3629.315,3625.315,3625.625,0.1318 +1757464800000,3625.685,3626.715,3624.099,3625.825,0.0953 +1757465100000,3625.825,3626.865,3622.535,3622.935,0.1556 +1757465400000,3622.915,3624.185,3621.225,3621.815,0.1019 +1757465700000,3621.855,3624.135,3621.345,3623.825,0.127 +1757466000000,3623.875,3627.955,3621.998,3624.348,0.4386 +1757466300000,3624.348,3625.735,3621.448,3625.735,0.1836 +1757466600000,3625.865,3628.885,3625.595,3626.395,0.2521 +1757466900000,3626.375,3627.205,3623.595,3624.575,0.2335 +1757467200000,3624.565,3624.565,3621.615,3624.315,0.2074 +1757467500000,3624.245,3625.915,3619.965,3620.915,0.2085 +1757467800000,3620.915,3627.625,3620.575,3626.865,0.1742 +1757468100000,3626.825,3629.165,3625.885,3628.325,0.1726 +1757468400000,3628.325,3629.315,3626.815,3627.445,0.1157 +1757468700000,3627.465,3628.725,3625.665,3628.455,0.1402 +1757469000000,3628.435,3632.275,3628.205,3631.345,0.2014 +1757469300000,3631.435,3632.425,3629.575,3630.415,0.3014 +1757469600000,3630.569,3631.655,3629.745,3631.285,0.1705 +1757469900000,3631.315,3634.765,3631.315,3633.165,0.1401 +1757470200000,3633.175,3635.205,3632.695,3634.105,0.1146 +1757470500000,3634.085,3634.445,3632.615,3633.365,0.071 +1757470800000,3633.385,3634.715,3632.615,3634.155,0.0671 +1757471100000,3634.125,3635.235,3633.025,3633.105,0.0589 +1757471400000,3633.145,3633.955,3631.245,3631.505,0.1891 +1757471700000,3631.575,3635.175,3631.425,3633.955,0.1092 +1757472000000,3633.945,3636.145,3633.635,3635.585,0.0843 +1757472300000,3635.548,3636.725,3634.998,3636.265,0.1044 +1757472600000,3636.265,3638.048,3636.075,3636.465,0.1351 +1757472900000,3636.495,3637.015,3634.995,3635.985,0.0759 +1757473200000,3635.948,3636.585,3635.145,3636.248,0.0535 +1757473500000,3636.248,3636.765,3633.635,3633.705,0.076 +1757473800000,3633.735,3634.255,3632.845,3634.025,0.0541 +1757474100000,3634.045,3635.695,3633.515,3635.235,0.062 +1757474400000,3635.205,3635.275,3633.565,3634.525,0.0565 +1757474700000,3634.545,3635.325,3634.235,3634.315,0.0485 +1757475000000,3634.135,3634.805,3633.555,3634.315,0.0464 +1757475300000,3634.475,3636.105,3633.975,3635.775,0.0432 +1757475600000,3635.735,3635.885,3633.925,3635.745,0.0681 +1757475900000,3635.785,3635.815,3634.985,3635.375,0.0313 +1757476200000,3635.345,3636.225,3634.525,3636.055,0.0329 +1757476500000,3636.145,3636.725,3635.765,3636.365,0.0463 +1757476800000,3636.375,3639.025,3636.375,3638.855,0.0802 +1757477100000,3638.855,3640.815,3638.855,3640.595,0.0757 +1757477400000,3640.615,3641.295,3640.525,3640.965,0.0547 +1757477700000,3640.985,3641.265,3640.405,3640.665,0.0455 +1757478000000,3640.705,3641.035,3640.485,3640.725,0.0383 +1757478300000,3640.725,3642.795,3640.725,3641.025,0.079 +1757478600000,3641.025,3641.985,3640.605,3641.765,0.0521 +1757478900000,3641.755,3642.655,3640.975,3641.125,0.0362 +1757479200000,3641.085,3642.165,3639.815,3641.945,0.06 +1757479500000,3641.945,3642.645,3641.175,3642.605,0.0368 +1757479800000,3642.605,3643.135,3642.355,3643.135,0.0414 +1757480100000,3643.135,3643.225,3642.375,3642.775,0.0344 +1757480400000,3642.775,3644.435,3642.715,3643.175,0.055 +1757480700000,3643.235,3643.848,3642.898,3643.748,0.0393 +1757481000000,3643.785,3643.848,3642.255,3642.735,0.0366 +1757481300000,3642.715,3642.725,3641.405,3641.945,0.0451 +1757481600000,3641.975,3644.035,3641.895,3643.785,0.0464 +1757481900000,3643.845,3644.595,3643.108,3643.828,0.1299 +1757482200000,3643.828,3645.055,3642.305,3642.305,0.3717 +1757482500000,3642.325,3642.325,3639.765,3641.155,0.2259 +1757482800000,3641.165,3642.285,3641.045,3641.725,0.0485 +1757483100000,3641.685,3642.205,3640.245,3642.115,0.05 +1757483400000,3642.155,3642.975,3641.005,3641.695,0.0545 +1757483700000,3641.675,3644.225,3641.615,3642.835,0.0825 +1757484000000,3642.835,3642.955,3640.775,3641.235,0.0729 +1757484300000,3641.235,3644.505,3641.065,3643.995,0.0656 +1757484600000,3644.025,3646.355,3643.115,3646.105,0.1349 +1757484900000,3646.115,3647.415,3645.605,3646.605,0.0819 +1757485200000,3646.648,3647.345,3645.345,3645.725,0.1297 +1757485500000,3645.675,3645.675,3643.255,3643.585,0.0605 +1757485800000,3643.615,3644.138,3641.635,3641.885,0.1118 +1757486100000,3641.925,3642.605,3641.315,3642.298,0.068 +1757486400000,3642.298,3646.585,3640.405,3644.685,0.1559 +1757486700000,3644.735,3645.895,3642.598,3645.075,0.1352 +1757487000000,3645.355,3645.935,3644.175,3645.085,0.084 +1757487300000,3645.105,3645.428,3642.675,3643.525,0.0938 +1757487600000,3643.565,3646.555,3640.835,3646.385,0.1785 +1757487900000,3646.415,3647.548,3644.898,3645.465,0.2695 +1757488200000,3645.458,3647.575,3644.938,3646.885,0.091 +1757488500000,3646.855,3647.788,3645.875,3646.205,0.0653 +1757488800000,3646.175,3646.935,3644.865,3645.408,0.079 +1757489100000,3645.439,3646.165,3643.455,3643.475,0.1076 +1757489400000,3643.505,3644.825,3642.215,3643.075,0.0884 +1757489700000,3643.105,3645.645,3642.385,3644.995,0.0608 +1757490000000,3644.975,3646.455,3644.595,3644.855,0.0373 +1757490300000,3644.835,3648.285,3644.375,3646.515,0.1107 +1757490600000,3646.565,3647.575,3645.235,3645.505,0.0647 +1757490900000,3645.595,3645.995,3643.785,3643.815,0.0461 +1757491200000,3643.855,3644.535,3642.495,3642.625,0.098 +1757491500000,3642.635,3645.135,3642.235,3645.115,0.1434 +1757491800000,3645.095,3646.355,3643.785,3644.355,0.1357 +1757492100000,3644.378,3645.795,3643.725,3644.275,0.1617 +1757492400000,3644.345,3644.465,3642.755,3642.775,0.0784 +1757492700000,3642.735,3645.065,3641.735,3644.595,0.1121 +1757493000000,3644.595,3645.345,3644.225,3644.375,0.0859 +1757493300000,3644.375,3645.385,3643.365,3644.625,0.0696 +1757493600000,3644.625,3647.265,3644.225,3645.615,0.0868 +1757493900000,3645.485,3646.495,3644.558,3645.665,0.0938 +1757494200000,3645.685,3646.165,3645.425,3645.795,0.0325 +1757494500000,3645.785,3647.515,3645.665,3645.695,0.0853 +1757494800000,3645.695,3646.275,3645.135,3645.765,0.0706 +1757495100000,3645.725,3646.085,3644.605,3645.855,0.0582 +1757495400000,3645.825,3646.265,3644.825,3646.085,0.0387 +1757495700000,3646.055,3646.055,3645.045,3645.725,0.0419 +1757496000000,3645.705,3646.295,3645.405,3645.755,0.0304 +1757496300000,3645.905,3647.015,3645.575,3646.055,0.0454 +1757496600000,3645.995,3647.485,3645.535,3647.405,0.0569 +1757496900000,3647.435,3649.475,3647.225,3649.425,0.0915 +1757497200000,3649.425,3650.915,3649.195,3650.725,0.0859 +1757497500000,3650.745,3654.555,3650.745,3654.125,0.1034 +1757497800000,3654.105,3655.895,3653.385,3655.155,0.0905 +1757498100000,3655.055,3655.765,3654.275,3655.025,0.0824 +1757498400000,3655.025,3655.505,3653.735,3654.045,0.0885 +1757498700000,3654.105,3655.285,3653.175,3653.665,0.1113 +1757499000000,3653.615,3654.315,3652.995,3653.595,0.0658 +1757499300000,3653.625,3654.445,3652.365,3652.495,0.1061 +1757499600000,3652.465,3655.648,3651.315,3655.365,0.0996 +1757499900000,3655.348,3655.748,3653.595,3654.195,0.0614 +1757500200000,3654.215,3655.698,3653.755,3655.245,0.0962 +1757500500000,3655.265,3657.125,3654.905,3656.685,0.0749 +1757500800000,3656.715,3656.745,3654.145,3654.428,0.0462 +1757501100000,3654.468,3656.188,3654.025,3656.085,0.0941 +1757501400000,3656.078,3657.238,3656.068,3656.778,0.081 +1757501700000,3656.768,3656.928,3655.008,3655.055,0.0764 +1757502000000,3655.075,3655.098,3649.775,3650.755,0.1098 +1757502300000,3650.775,3654.655,3650.605,3654.365,0.1233 +1757502600000,3654.315,3655.325,3653.165,3654.455,0.069 +1757502900000,3654.375,3656.175,3654.375,3655.615,0.0797 +1757503200000,3655.635,3656.115,3655.005,3656.105,0.0814 +1757503500000,3656.085,3656.125,3654.465,3654.665,0.0608 +1757503800000,3654.715,3654.925,3652.485,3652.695,0.1018 +1757504100000,3652.725,3653.148,3650.725,3651.695,0.1409 +1757504400000,3651.665,3651.775,3648.685,3648.785,0.1101 +1757504700000,3648.805,3651.765,3648.435,3649.735,0.1381 +1757505000000,3649.745,3650.005,3648.205,3648.698,0.0949 +1757505300000,3648.698,3649.798,3648.198,3648.858,0.0872 +1757505600000,3648.858,3649.715,3648.405,3649.495,0.1075 +1757505900000,3649.495,3649.965,3648.655,3649.275,0.0817 +1757506200000,3649.265,3649.415,3647.595,3648.015,0.1126 +1757506500000,3647.995,3650.015,3647.025,3649.795,0.1244 +1757506800000,3649.748,3650.225,3648.015,3648.585,0.0994 +1757507100000,3648.595,3649.905,3647.135,3647.428,0.1211 +1757507400000,3647.428,3656.565,3647.428,3651.855,0.361 +1757507700000,3651.925,3653.635,3642.165,3649.925,0.3853 +1757508000000,3650.005,3650.565,3645.695,3650.565,0.3056 +1757508300000,3650.575,3651.235,3643.135,3644.425,0.3399 +1757508600000,3644.385,3644.915,3640.008,3643.535,0.3766 +1757508900000,3643.545,3645.548,3642.645,3643.815,0.1886 +1757509200000,3643.835,3646.978,3642.795,3646.265,0.3835 +1757509500000,3646.215,3648.098,3641.535,3647.025,0.469 +1757509800000,3647.025,3647.265,3643.675,3646.125,0.252 +1757510100000,3646.085,3649.065,3645.045,3646.555,0.2377 +1757510400000,3646.545,3647.735,3645.735,3647.085,0.1672 +1757510700000,3647.065,3647.748,3645.975,3646.748,0.1376 +1757511000000,3646.748,3651.975,3646.605,3651.415,0.2845 +1757511300000,3651.415,3653.775,3648.355,3649.775,0.3681 +1757511600000,3649.745,3650.875,3648.855,3650.105,0.281 +1757511900000,3650.005,3650.055,3646.585,3649.795,0.3054 +1757512200000,3649.815,3651.085,3648.315,3650.195,0.2545 +1757512500000,3650.085,3651.765,3649.295,3651.115,0.159 +1757512800000,3651.085,3652.845,3648.945,3652.645,0.5664 +1757513100000,3652.645,3653.375,3651.355,3652.485,0.2841 +1757513400000,3652.485,3653.845,3650.655,3653.705,0.2585 +1757513700000,3653.705,3655.055,3653.138,3654.778,0.1529 +1757514000000,3654.778,3654.848,3651.585,3651.705,0.1527 +1757514300000,3651.725,3653.475,3650.085,3652.385,0.2002 +1757514600000,3652.425,3655.155,3651.975,3654.745,0.1491 +1757514900000,3654.745,3655.135,3653.885,3654.495,0.1647 +1757515200000,3654.475,3654.595,3648.325,3648.565,0.2082 +1757515500000,3648.535,3649.298,3644.515,3644.615,0.2219 +1757515800000,3644.615,3646.735,3643.685,3644.065,0.2473 +1757516100000,3644.075,3647.825,3643.915,3647.415,0.1338 +1757516400000,3647.465,3647.818,3644.775,3644.935,0.1393 +1757516700000,3644.935,3646.225,3643.765,3645.358,0.1633 +1757517000000,3645.228,3648.138,3645.228,3647.695,0.1993 +1757517300000,3647.798,3648.098,3646.045,3646.695,0.1317 +1757517600000,3646.765,3648.415,3639.485,3640.255,0.1678 +1757517900000,3640.385,3644.418,3638.318,3644.155,0.2566 +1757518200000,3644.185,3646.375,3643.915,3645.695,0.1398 +1757518500000,3645.665,3647.535,3645.018,3646.955,0.0987 +1757518800000,3646.985,3647.515,3645.808,3646.915,0.1254 +1757519100000,3646.885,3648.305,3646.885,3647.435,0.0899 +1757519400000,3647.465,3648.048,3646.965,3647.405,0.0756 +1757519700000,3647.375,3647.375,3643.585,3644.395,0.1096 +1757520000000,3644.365,3646.755,3642.655,3643.355,0.1573 +1757520300000,3643.485,3643.625,3641.505,3642.298,0.0968 +1757520600000,3642.398,3643.605,3641.905,3643.108,0.0984 +1757520900000,3643.118,3644.745,3642.545,3644.305,0.0917 +1757521200000,3644.185,3644.275,3641.465,3643.315,0.0958 +1757521500000,3643.348,3643.545,3640.315,3640.955,0.0945 +1757521800000,3640.935,3641.025,3639.745,3640.145,0.1151 +1757522100000,3640.105,3641.785,3639.798,3641.225,0.0816 +1757522400000,3641.205,3642.755,3641.115,3641.635,0.062 +1757522700000,3641.645,3641.975,3640.765,3641.735,0.0645 +1757523000000,3641.755,3643.565,3641.205,3643.265,0.0664 +1757523300000,3643.245,3643.645,3642.515,3642.565,0.0599 +1757523600000,3642.615,3643.635,3642.315,3643.185,0.0904 +1757523900000,3643.145,3643.565,3642.258,3643.465,0.0699 +1757524200000,3643.445,3643.915,3642.855,3643.715,0.062 +1757524500000,3643.695,3644.065,3642.895,3643.105,0.0637 +1757524800000,3643.125,3643.125,3641.865,3642.035,0.0791 +1757525100000,3641.995,3642.745,3641.475,3642.435,0.1036 +1757525400000,3642.345,3645.785,3642.115,3645.215,0.1201 +1757525700000,3645.245,3646.748,3644.948,3646.448,0.122 +1757526000000,3646.448,3646.875,3645.498,3645.515,0.0949 +1757526300000,3645.555,3645.875,3645.215,3645.405,0.0636 +1757526600000,3645.418,3646.245,3645.168,3646.075,0.0509 +1757526900000,3646.095,3647.415,3646.095,3647.185,0.0487 +1757527200000,3647.155,3647.648,3646.085,3647.498,0.0458 +1757527500000,3647.505,3647.598,3646.755,3646.925,0.052 +1757527800000,3646.895,3647.208,3646.525,3647.105,0.0514 +1757528100000,3647.078,3648.125,3647.078,3648.025,0.0759 +1757528400000,3648.015,3649.598,3647.975,3649.148,0.0955 +1757528700000,3649.185,3649.405,3648.305,3648.408,0.0715 +1757529000000,3648.408,3648.505,3647.048,3647.348,0.0801 +1757529300000,3647.348,3647.548,3644.575,3645.215,0.0858 +1757529600000,3645.175,3645.975,3644.975,3645.805,0.0648 +1757529900000,3645.835,3646.365,3644.765,3645.895,0.0683 +1757530200000,3645.855,3645.915,3644.425,3644.505,0.0445 +1757530500000,3644.465,3645.265,3644.415,3645.205,0.0654 +1757530800000,3645.365,3646.195,3644.665,3644.885,0.0566 +1757531100000,3644.865,3645.055,3643.825,3644.145,0.0765 +1757531400000,3644.145,3644.635,3643.565,3643.595,0.0783 +1757531700000,3643.575,3643.785,3640.765,3641.095,0.2013 +1757532000000,3641.095,3641.095,3639.075,3640.065,0.1202 +1757532300000,3640.065,3641.365,3638.845,3639.445,0.1225 +1757532600000,3639.415,3639.415,3636.715,3637.285,0.1099 +1757532900000,3637.315,3637.435,3635.065,3637.025,0.1523 +1757533200000,3636.985,3637.925,3635.715,3637.585,0.1238 +1757533500000,3637.555,3640.305,3636.185,3640.305,0.1438 +1757533800000,3640.305,3641.035,3639.525,3641.015,0.1441 +1757534100000,3640.985,3642.445,3640.325,3641.785,0.1483 +1757534400000,3641.775,3642.745,3641.335,3641.845,0.0594 +1757534700000,3641.725,3642.135,3640.425,3640.455,0.0428 +1757535000000,3640.455,3641.335,3640.245,3641.135,0.0432 +1757535300000,3641.105,3641.325,3640.475,3640.965,0.0382 +1757535600000,3640.965,3641.185,3640.185,3640.548,0.0251 +1757535900000,3640.548,3640.615,3639.355,3639.515,0.0331 +1757536200000,3639.515,3640.275,3639.485,3639.795,0.0246 +1757536500000,3639.785,3639.965,3638.105,3638.145,0.0308 +1757536800000,3638.175,3638.715,3637.885,3638.375,0.029 +1757537100000,3638.375,3639.598,3638.275,3639.025,0.0389 +1757537400000,3639.055,3641.005,3638.675,3641.005,0.05 +1757537700000,3640.975,3640.975,3639.735,3639.805,0.0377 +1757541600000,3641.098,3644.285,3641.098,3643.898,0.0756 +1757541900000,3643.898,3644.098,3641.825,3642.035,0.0449 +1757542200000,3641.995,3641.995,3639.745,3639.805,0.0354 +1757542500000,3639.775,3640.045,3637.645,3638.265,0.0393 +1757542800000,3638.185,3641.115,3637.735,3640.048,0.0536 +1757543100000,3640.048,3640.348,3638.798,3639.598,0.0387 +1757543400000,3639.598,3641.005,3638.998,3640.265,0.1024 +1757543700000,3640.255,3641.265,3639.845,3640.445,0.0654 +1757544000000,3640.425,3641.255,3640.165,3640.485,0.0227 +1757544300000,3640.465,3640.485,3639.375,3640.205,0.0246 +1757544600000,3640.165,3640.425,3639.335,3639.805,0.0637 +1757544900000,3639.685,3640.348,3639.355,3639.448,0.0415 +1757545200000,3639.759,3639.848,3638.348,3638.495,0.1257 +1757545500000,3638.425,3640.435,3638.175,3640.325,0.1014 +1757545800000,3640.355,3641.865,3640.335,3641.695,0.0326 +1757546100000,3641.515,3642.055,3641.125,3641.675,0.019 +1757546400000,3641.725,3642.205,3641.395,3641.555,0.0283 +1757546700000,3641.365,3642.705,3640.725,3642.555,0.0251 +1757547000000,3642.635,3643.125,3640.305,3640.715,0.0456 +1757547300000,3640.755,3643.945,3640.725,3643.775,0.0385 +1757547600000,3643.725,3644.755,3643.725,3644.185,0.0247 +1757547900000,3644.215,3645.195,3643.265,3643.995,0.0579 +1757548200000,3643.975,3645.345,3643.915,3645.125,0.0324 +1757548500000,3645.085,3645.145,3644.455,3644.685,0.0205 +1757548800000,3644.705,3646.105,3644.575,3645.648,0.0745 +1757549100000,3645.748,3645.948,3644.565,3645.065,0.128 +1757549400000,3645.085,3646.405,3644.398,3646.375,0.07 +1757549700000,3646.405,3646.965,3644.305,3645.225,0.0606 +1757550000000,3645.195,3645.425,3644.045,3644.665,0.1456 +1757550300000,3644.725,3646.225,3644.685,3645.435,0.1759 +1757550600000,3645.435,3646.325,3644.035,3644.105,0.1537 +1757550900000,3644.135,3645.465,3643.415,3644.295,0.1243 +1757551200000,3644.255,3645.625,3643.965,3645.355,0.1268 +1757551500000,3645.325,3645.755,3643.385,3643.515,0.2467 +1757551800000,3643.175,3643.995,3642.255,3643.185,0.142 +1757552100000,3643.155,3644.098,3642.748,3643.655,0.0716 +1757552400000,3643.725,3645.798,3642.285,3643.185,0.1818 +1757552700000,3643.205,3646.148,3643.175,3645.698,0.0876 +1757553000000,3645.798,3647.435,3645.535,3645.895,0.0754 +1757553300000,3645.878,3646.375,3644.975,3645.248,0.0867 +1757553600000,3645.048,3647.148,3644.115,3647.048,0.0784 +1757553900000,3647.148,3648.385,3645.395,3648.195,0.161 +1757554200000,3648.225,3648.895,3645.685,3646.205,0.1082 +1757554500000,3646.198,3646.198,3643.165,3643.705,0.2629 +1757554800000,3643.675,3644.875,3642.465,3643.045,0.1232 +1757555100000,3643.025,3643.655,3640.535,3641.065,0.1226 +1757555400000,3641.055,3642.595,3640.935,3641.465,0.0596 +1757555700000,3641.455,3641.845,3639.615,3640.865,0.1796 +1757556000000,3640.845,3642.105,3639.535,3642.105,0.0956 +1757556300000,3642.085,3643.155,3641.835,3643.125,0.0492 +1757556600000,3643.135,3643.305,3641.335,3641.935,0.0569 +1757556900000,3641.925,3642.025,3639.395,3639.515,0.0821 +1757557200000,3639.515,3640.135,3638.485,3638.695,0.0764 +1757557500000,3638.675,3638.785,3637.065,3637.765,0.1284 +1757557800000,3637.785,3637.875,3635.505,3636.375,0.1395 +1757558100000,3636.435,3638.135,3635.815,3637.955,0.1059 +1757558400000,3637.985,3638.475,3635.785,3635.995,0.1998 +1757558700000,3635.985,3637.955,3633.995,3637.935,0.1666 +1757559000000,3637.965,3638.605,3637.065,3637.605,0.083 +1757559300000,3637.575,3637.575,3634.995,3637.085,0.0935 +1757559600000,3637.165,3637.165,3635.105,3635.925,0.0951 +1757559900000,3635.965,3636.485,3631.905,3632.148,0.154 +1757560200000,3632.155,3635.285,3632.005,3634.055,0.1241 +1757560500000,3634.025,3635.265,3632.775,3633.935,0.0923 +1757560800000,3633.965,3634.935,3633.118,3634.355,0.102 +1757561100000,3634.375,3635.005,3632.895,3633.115,0.0603 +1757561400000,3633.085,3633.325,3631.348,3632.148,0.0979 +1757561700000,3632.148,3633.255,3631.395,3633.125,0.063 +1757562000000,3633.155,3633.285,3630.135,3630.695,0.0771 +1757562300000,3630.655,3632.245,3629.715,3631.695,0.1334 +1757562600000,3631.725,3632.975,3631.315,3632.295,0.0625 +1757562900000,3632.325,3632.395,3631.295,3631.795,0.0608 +1757563200000,3631.925,3633.145,3631.685,3632.895,0.0494 +1757563500000,3632.855,3633.575,3632.448,3633.248,0.0547 +1757563800000,3633.185,3634.048,3632.865,3633.448,0.0512 +1757564100000,3633.548,3633.855,3632.948,3633.575,0.0343 +1757564400000,3633.545,3634.035,3632.675,3632.695,0.0275 +1757564700000,3632.685,3633.315,3632.335,3633.175,0.0302 +1757565000000,3633.225,3634.205,3633.195,3633.425,0.0325 +1757565300000,3633.385,3633.385,3631.455,3631.595,0.028 +1757565600000,3631.575,3632.295,3630.005,3631.585,0.0646 +1757565900000,3631.565,3631.685,3630.215,3630.245,0.029 +1757566200000,3630.265,3631.625,3630.048,3631.625,0.0275 +1757566500000,3631.655,3631.885,3630.125,3630.425,0.0421 +1757566800000,3630.395,3631.148,3629.735,3630.848,0.0732 +1757567100000,3630.748,3630.748,3629.588,3629.945,0.1515 +1757567400000,3629.985,3630.358,3629.585,3630.155,0.1507 +1757567700000,3630.175,3630.548,3629.575,3629.745,0.1684 +1757568000000,3629.745,3630.255,3629.568,3629.798,0.0839 +1757568300000,3629.798,3631.535,3629.425,3630.985,0.1247 +1757568600000,3631.035,3631.105,3624.795,3630.175,0.3256 +1757568900000,3630.155,3633.305,3630.055,3632.555,0.1427 +1757569200000,3632.665,3633.155,3629.028,3629.248,0.1487 +1757569500000,3629.055,3629.248,3626.925,3628.275,0.1443 +1757569800000,3628.255,3629.165,3625.448,3625.748,0.1734 +1757570100000,3625.748,3627.895,3623.225,3624.835,0.201 +1757570400000,3624.885,3627.755,3622.395,3626.195,0.1677 +1757570700000,3626.145,3632.385,3626.075,3632.045,0.1524 +1757571000000,3632.085,3633.335,3631.655,3632.275,0.1226 +1757571300000,3632.285,3632.935,3630.795,3632.585,0.1058 +1757571600000,3632.535,3634.045,3631.625,3631.765,0.0903 +1757571900000,3631.795,3634.025,3631.105,3633.198,0.0714 +1757572200000,3633.198,3634.198,3631.428,3634.045,0.1519 +1757572500000,3634.075,3635.375,3632.705,3633.565,0.0949 +1757572800000,3633.525,3636.805,3633.305,3636.148,0.085 +1757573100000,3635.935,3637.705,3635.025,3635.135,0.0831 +1757573400000,3635.045,3635.915,3634.425,3634.975,0.0624 +1757573700000,3634.895,3634.895,3631.848,3632.948,0.108 +1757574000000,3632.985,3633.048,3628.148,3629.345,0.156 +1757574300000,3629.375,3630.155,3625.355,3626.075,0.1377 +1757574600000,3626.045,3629.645,3625.935,3627.395,0.1323 +1757574900000,3627.415,3628.515,3623.948,3625.145,0.1365 +1757575200000,3625.145,3627.448,3624.948,3627.198,0.1118 +1757575500000,3627.125,3630.248,3625.075,3625.725,0.1448 +1757575800000,3625.705,3627.375,3623.555,3626.635,0.1504 +1757576100000,3626.655,3628.355,3626.055,3628.315,0.0977 +1757576400000,3628.315,3629.225,3627.525,3627.775,0.0776 +1757576700000,3627.735,3628.205,3626.335,3628.165,0.0729 +1757577000000,3628.185,3628.945,3626.285,3627.505,0.0693 +1757577300000,3627.485,3629.875,3627.345,3629.705,0.0831 +1757577600000,3629.685,3631.585,3629.355,3631.345,0.0785 +1757577900000,3631.325,3631.395,3629.135,3630.215,0.073 +1757578200000,3630.205,3630.235,3626.845,3629.315,0.0984 +1757578500000,3629.295,3629.995,3628.785,3629.465,0.045 +1757578800000,3629.445,3630.055,3629.095,3629.805,0.0331 +1757579100000,3629.825,3629.865,3628.855,3629.175,0.0331 +1757579400000,3629.145,3629.345,3626.798,3627.425,0.0599 +1757579700000,3627.455,3627.815,3626.025,3626.955,0.0644 +1757580000000,3626.998,3628.048,3626.455,3626.535,0.0545 +1757580300000,3626.495,3627.748,3625.755,3627.585,0.1012 +1757580600000,3627.615,3630.355,3627.475,3628.895,0.0645 +1757580900000,3628.805,3628.875,3625.215,3625.975,0.1232 +1757581200000,3625.885,3625.885,3622.015,3623.125,0.1277 +1757581500000,3623.125,3623.515,3621.148,3621.198,0.0887 +1757581800000,3621.105,3622.748,3618.435,3618.595,0.1652 +1757582100000,3618.595,3619.175,3613.945,3617.795,0.3013 +1757582400000,3617.755,3618.955,3616.725,3617.815,0.1109 +1757582700000,3617.775,3618.495,3616.815,3616.905,0.1221 +1757583000000,3616.905,3620.755,3616.645,3619.515,0.2374 +1757583300000,3619.515,3620.125,3617.898,3619.245,0.5219 +1757583600000,3619.215,3619.675,3618.145,3619.275,0.0565 +1757583900000,3619.295,3622.595,3618.775,3622.215,0.2513 +1757584200000,3622.148,3622.185,3620.675,3621.165,0.0812 +1757584500000,3621.115,3621.735,3619.915,3621.705,0.062 +1757584800000,3621.735,3621.815,3619.865,3620.715,0.0807 +1757585100000,3620.715,3621.465,3619.435,3621.315,0.0939 +1757585400000,3621.335,3622.315,3620.745,3621.805,0.0523 +1757585700000,3621.755,3622.585,3621.275,3622.345,0.0365 +1757586000000,3622.385,3623.645,3621.925,3622.575,0.068 +1757586300000,3622.585,3622.715,3620.505,3620.955,0.059 +1757586600000,3620.895,3621.445,3619.735,3621.435,0.0747 +1757586900000,3621.475,3624.755,3621.475,3622.765,0.2569 +1757587200000,3622.725,3622.885,3619.755,3622.365,0.3048 +1757587500000,3622.395,3623.425,3622.055,3623.145,0.0943 +1757587800000,3623.105,3623.835,3622.265,3622.735,0.1183 +1757588100000,3623.015,3623.105,3620.865,3621.705,0.1468 +1757588400000,3621.665,3622.035,3620.385,3620.895,0.123 +1757588700000,3620.875,3621.765,3619.925,3620.525,0.2402 +1757589000000,3620.545,3620.785,3619.485,3620.325,0.2527 +1757589300000,3620.305,3621.165,3619.985,3620.675,0.2364 +1757589600000,3620.675,3621.355,3619.615,3620.425,0.18 +1757589900000,3620.545,3621.145,3619.935,3621.005,0.223 +1757590200000,3620.975,3621.255,3619.215,3620.075,0.1715 +1757590500000,3620.015,3620.315,3617.795,3618.225,0.2582 +1757590800000,3618.205,3618.425,3615.265,3615.605,0.1072 +1757591100000,3615.605,3618.048,3615.475,3616.455,0.0911 +1757591400000,3616.435,3617.348,3615.945,3617.348,0.1045 +1757591700000,3617.348,3617.855,3615.905,3616.565,0.1172 +1757592000000,3616.595,3619.195,3616.045,3618.395,0.1308 +1757592300000,3618.365,3620.185,3618.365,3618.845,0.0997 +1757592600000,3618.895,3620.125,3617.385,3619.615,0.1921 +1757592900000,3619.695,3620.175,3617.465,3619.045,0.3563 +1757593200000,3619.315,3626.115,3619.175,3624.246,0.4061 +1757593500000,3624.115,3624.175,3621.295,3622.505,0.118 +1757593800000,3622.535,3640.035,3611.465,3638.895,0.4363 +1757594100000,3638.895,3643.848,3636.205,3638.195,0.4005 +1757594400000,3638.255,3639.195,3631.475,3636.775,0.4416 +1757594700000,3636.795,3636.948,3626.895,3631.125,0.6902 +1757595000000,3631.135,3632.165,3625.905,3631.048,0.6503 +1757595300000,3630.945,3631.348,3626.465,3628.748,0.5239 +1757595600000,3628.825,3635.048,3627.305,3632.898,0.5401 +1757595900000,3632.845,3636.045,3631.975,3635.145,0.2697 +1757596200000,3635.125,3636.915,3632.055,3633.945,0.2543 +1757596500000,3633.985,3634.235,3622.858,3624.855,0.3375 +1757596800000,3624.845,3629.565,3619.965,3627.015,0.3622 +1757597100000,3626.865,3627.148,3621.085,3621.085,0.3358 +1757597400000,3621.129,3627.048,3621.129,3623.365,0.4294 +1757597700000,3623.225,3624.995,3618.105,3624.195,0.3849 +1757598000000,3624.205,3630.455,3621.755,3628.548,0.3531 +1757598300000,3628.495,3632.135,3626.285,3628.655,0.3256 +1757598600000,3628.595,3632.665,3627.905,3631.585,0.271 +1757598900000,3631.555,3633.275,3629.695,3630.055,0.2416 +1757599200000,3630.075,3631.215,3625.695,3626.585,0.3846 +1757599500000,3626.625,3633.655,3626.435,3632.885,0.2876 +1757599800000,3632.865,3633.885,3631.545,3633.045,0.1965 +1757600100000,3633.065,3637.295,3632.385,3636.375,0.1975 +1757600400000,3636.335,3636.585,3634.035,3636.555,0.1896 +1757600700000,3636.585,3637.675,3634.355,3634.805,0.1817 +1757601000000,3634.895,3635.285,3632.445,3633.045,0.1962 +1757601300000,3633.195,3634.055,3630.475,3630.655,0.1476 +1757601600000,3630.665,3631.275,3626.785,3626.825,0.1983 +1757601900000,3626.785,3629.848,3626.685,3629.375,0.2472 +1757602200000,3629.448,3630.448,3628.105,3628.598,0.2905 +1757602500000,3628.598,3629.898,3627.505,3629.305,0.1147 +1757602800000,3629.325,3632.665,3629.325,3631.925,0.1175 +1757603100000,3631.875,3633.485,3631.085,3631.098,0.114 +1757603400000,3631.085,3633.815,3630.985,3633.815,0.1077 +1757603700000,3633.795,3636.665,3633.505,3636.485,0.1439 +1757604000000,3636.525,3638.695,3635.785,3638.645,0.161 +1757604300000,3638.685,3638.855,3636.095,3636.495,0.1418 +1757604600000,3636.495,3637.955,3635.585,3635.775,0.1057 +1757604900000,3635.755,3636.195,3633.505,3634.345,0.1313 +1757605200000,3634.375,3635.175,3633.745,3634.415,0.1037 +1757605500000,3634.435,3634.435,3631.845,3632.345,0.103 +1757605800000,3632.365,3633.045,3631.585,3632.075,0.2333 +1757606100000,3632.085,3633.155,3630.955,3632.935,0.4871 +1757606400000,3632.935,3637.215,3632.875,3635.295,0.555 +1757606700000,3635.275,3639.475,3635.198,3639.425,0.3389 +1757607000000,3639.435,3641.775,3638.805,3639.905,0.2028 +1757607300000,3639.895,3640.865,3636.465,3636.935,0.1979 +1757607600000,3636.905,3638.705,3636.075,3638.375,0.1281 +1757607900000,3638.425,3638.615,3636.615,3637.035,0.1104 +1757608200000,3637.135,3638.275,3636.355,3637.705,0.1271 +1757608500000,3637.735,3638.895,3635.765,3635.785,0.2815 +1757608800000,3635.725,3636.965,3634.338,3635.235,0.3476 +1757609100000,3635.215,3636.105,3633.398,3636.085,0.3975 +1757609400000,3636.045,3636.615,3634.898,3636.135,0.1036 +1757609700000,3635.998,3637.025,3635.385,3635.895,0.1916 +1757610000000,3635.945,3636.265,3632.308,3633.125,0.1699 +1757610300000,3633.125,3634.648,3632.898,3633.255,0.1892 +1757610600000,3633.185,3634.048,3631.498,3632.598,0.1634 +1757610900000,3632.598,3635.248,3632.598,3634.548,0.1343 +1757611200000,3634.548,3635.325,3633.748,3634.955,0.1152 +1757611500000,3634.948,3635.805,3634.048,3634.525,0.1366 +1757611800000,3634.635,3636.495,3634.065,3635.925,0.1098 +1757612100000,3635.895,3636.265,3635.115,3635.765,0.0735 +1757612400000,3635.735,3635.985,3633.985,3634.415,0.0715 +1757612700000,3634.385,3635.118,3633.215,3634.375,0.0978 +1757613000000,3634.355,3635.995,3634.275,3635.445,0.0517 +1757613300000,3635.465,3635.465,3634.525,3634.715,0.1614 +1757613600000,3634.675,3635.925,3634.595,3635.365,0.1972 +1757613900000,3635.449,3636.625,3635.365,3636.275,0.3065 +1757614200000,3636.175,3636.835,3633.685,3634.165,0.2473 +1757614500000,3634.165,3634.595,3632.455,3632.505,0.289 +1757614800000,3632.445,3634.498,3632.415,3633.398,0.0841 +1757615100000,3633.305,3633.465,3631.845,3631.955,0.0784 +1757615400000,3631.925,3632.135,3630.225,3631.285,0.1298 +1757615700000,3631.285,3632.675,3630.845,3632.425,0.111 +1757616000000,3632.405,3632.685,3631.365,3631.935,0.0703 +1757616300000,3631.935,3632.385,3631.645,3632.385,0.0794 +1757616600000,3632.385,3633.505,3632.235,3633.055,0.0778 +1757616900000,3633.055,3633.095,3632.115,3632.245,0.1028 +1757617200000,3632.225,3633.995,3632.065,3633.825,0.0778 +1757617500000,3633.855,3635.905,3633.605,3635.305,0.0853 +1757617800000,3635.335,3635.725,3633.848,3634.275,0.1541 +1757618100000,3634.248,3635.445,3633.585,3635.385,0.0946 +1757618400000,3635.425,3636.848,3635.205,3635.695,0.0643 +1757618700000,3635.625,3635.685,3633.955,3634.545,0.0701 +1757619000000,3634.515,3636.335,3634.125,3635.955,0.0751 +1757619300000,3635.935,3637.248,3635.915,3636.735,0.0888 +1757619600000,3636.755,3637.195,3636.225,3636.265,0.0836 +1757619900000,3636.305,3637.255,3636.235,3636.815,0.0757 +1757620200000,3636.775,3637.305,3635.855,3635.855,0.078 +1757620500000,3635.875,3636.935,3635.675,3636.685,0.0874 +1757620800000,3636.605,3637.005,3635.948,3636.275,0.0435 +1757621100000,3636.255,3637.448,3636.055,3636.398,0.0425 +1757621400000,3636.255,3636.298,3634.898,3635.545,0.0502 +1757621700000,3635.515,3635.815,3635.395,3635.485,0.0257 +1757622000000,3635.485,3636.145,3635.345,3635.925,0.0309 +1757622300000,3635.845,3635.965,3634.695,3634.915,0.0448 +1757622600000,3634.895,3635.155,3633.545,3633.555,0.0427 +1757622900000,3633.598,3634.115,3633.405,3633.625,0.045 +1757623200000,3633.515,3633.825,3633.155,3633.598,0.0369 +1757623500000,3633.598,3634.405,3633.135,3633.835,0.0396 +1757623800000,3633.835,3634.025,3633.105,3633.345,0.0261 +1757624100000,3633.325,3633.975,3632.485,3632.485,0.0268 +1757628000000,3632.955,3635.698,3632.955,3635.625,0.0435 +1757628300000,3635.605,3636.035,3635.165,3635.535,0.0213 +1757628600000,3635.565,3636.535,3635.055,3636.515,0.0191 +1757628900000,3636.525,3637.048,3636.065,3636.395,0.0203 +1757629200000,3636.445,3638.075,3636.405,3637.145,0.03 +1757629500000,3637.115,3637.495,3636.825,3636.935,0.0148 +1757629800000,3636.885,3636.885,3635.375,3635.375,0.0204 +1757630100000,3635.375,3636.335,3635.335,3636.335,0.0172 +1757630400000,3636.285,3636.285,3634.935,3634.965,0.0166 +1757630700000,3634.935,3635.215,3632.965,3634.105,0.0301 +1757631000000,3634.075,3634.495,3633.755,3634.375,0.0159 +1757631300000,3634.245,3634.955,3634.055,3634.495,0.0552 +1757631600000,3634.505,3635.615,3634.435,3634.838,0.1142 +1757631900000,3634.845,3634.995,3633.805,3634.168,0.0959 +1757632200000,3634.078,3634.295,3633.065,3633.755,0.0236 +1757632500000,3633.735,3634.355,3633.405,3634.235,0.0154 +1757632800000,3634.235,3635.285,3634.015,3635.165,0.0188 +1757633100000,3635.135,3635.205,3633.875,3635.165,0.0247 +1757633400000,3635.125,3635.655,3634.105,3634.245,0.0376 +1757633700000,3634.245,3635.385,3634.165,3635.245,0.0258 +1757634000000,3635.275,3635.375,3634.505,3634.745,0.0186 +1757634300000,3634.775,3634.775,3632.635,3632.705,0.0312 +1757634600000,3632.735,3632.955,3631.635,3632.105,0.0329 +1757634900000,3632.075,3632.935,3631.265,3631.595,0.0392 +1757635200000,3631.575,3633.655,3631.405,3633.625,0.0577 +1757635500000,3633.645,3633.645,3632.115,3632.445,0.057 +1757635800000,3632.345,3633.585,3631.625,3633.275,0.055 +1757636100000,3633.245,3633.605,3631.305,3632.095,0.0584 +1757636400000,3631.995,3632.895,3630.585,3631.965,0.0724 +1757636700000,3631.925,3632.505,3630.855,3630.925,0.0703 +1757637000000,3631.045,3631.825,3630.295,3631.445,0.0885 +1757637300000,3631.495,3633.125,3630.525,3632.915,0.0628 +1757637600000,3632.895,3633.365,3631.785,3633.365,0.1261 +1757637900000,3633.385,3636.405,3633.385,3635.625,0.0824 +1757638200000,3635.595,3637.645,3634.985,3636.845,0.0685 +1757638500000,3636.885,3637.865,3635.715,3636.348,0.0816 +1757638800000,3636.348,3641.348,3636.298,3639.748,0.2277 +1757639100000,3639.858,3640.898,3637.698,3640.448,0.1397 +1757639400000,3640.475,3643.555,3640.448,3642.448,0.2629 +1757639700000,3642.448,3643.075,3638.615,3639.335,0.1963 +1757640000000,3639.375,3642.035,3639.325,3642.005,0.1463 +1757640300000,3641.985,3642.895,3640.415,3642.565,0.0851 +1757640600000,3642.585,3645.798,3642.305,3643.415,0.1647 +1757640900000,3643.398,3646.305,3642.945,3645.798,0.1477 +1757641200000,3645.798,3646.465,3643.978,3645.535,0.2653 +1757641500000,3645.585,3647.165,3643.548,3645.395,0.2119 +1757641800000,3645.455,3646.425,3643.975,3645.965,0.1725 +1757642100000,3646.005,3647.345,3644.875,3646.175,0.1507 +1757642400000,3646.175,3646.765,3644.655,3645.525,0.1245 +1757642700000,3645.495,3649.585,3644.685,3648.765,0.1511 +1757643000000,3648.735,3648.785,3647.115,3647.215,0.1051 +1757643300000,3647.245,3648.385,3646.985,3648.315,0.058 +1757643600000,3648.295,3649.625,3647.705,3649.365,0.0605 +1757643900000,3649.335,3650.005,3648.995,3649.785,0.0567 +1757644200000,3649.785,3650.265,3648.325,3649.215,0.0827 +1757644500000,3649.225,3649.715,3646.745,3648.055,0.0848 +1757644800000,3648.075,3648.105,3647.055,3647.535,0.0431 +1757645100000,3647.505,3648.785,3645.965,3648.685,0.0877 +1757645400000,3648.735,3650.855,3648.585,3649.755,0.0944 +1757645700000,3649.785,3650.055,3648.095,3648.845,0.1185 +1757646000000,3648.845,3649.985,3646.405,3648.205,0.1434 +1757646300000,3648.245,3649.285,3647.235,3648.845,0.1174 +1757646600000,3648.835,3650.285,3647.885,3649.845,0.0941 +1757646900000,3649.865,3652.135,3649.505,3649.595,0.1342 +1757647200000,3649.515,3651.315,3649.175,3651.295,0.073 +1757647500000,3651.355,3651.755,3650.005,3650.385,0.1252 +1757647800000,3650.365,3651.205,3649.935,3650.755,0.0827 +1757648100000,3650.715,3651.655,3650.375,3650.395,0.0379 +1757648400000,3650.475,3651.605,3650.425,3651.135,0.0352 +1757648700000,3651.155,3651.655,3650.895,3651.025,0.0257 +1757649000000,3651.075,3651.585,3650.255,3651.185,0.0459 +1757649300000,3651.215,3653.065,3650.955,3652.735,0.0506 +1757649600000,3652.705,3654.035,3652.485,3653.185,0.0676 +1757649900000,3653.205,3654.035,3651.385,3652.875,0.0888 +1757650200000,3652.955,3653.345,3652.155,3653.245,0.053 +1757650500000,3653.275,3653.525,3652.875,3653.505,0.0572 +1757650800000,3653.545,3654.385,3653.485,3653.825,0.0489 +1757651100000,3653.855,3654.675,3653.835,3654.465,0.0621 +1757651400000,3654.575,3655.345,3654.025,3654.225,0.0459 +1757651700000,3654.185,3654.548,3653.548,3654.375,0.0656 +1757652000000,3654.425,3654.798,3653.775,3654.445,0.0566 +1757652300000,3654.415,3655.945,3653.995,3655.495,0.0486 +1757652600000,3655.465,3655.965,3654.465,3654.685,0.0509 +1757652900000,3654.735,3654.915,3654.225,3654.725,0.0451 +1757653200000,3654.745,3655.425,3653.815,3655.425,0.0404 +1757653500000,3655.385,3655.515,3654.555,3655.085,0.0286 +1757653800000,3655.175,3656.195,3655.175,3655.845,0.0334 +1757654100000,3655.815,3656.435,3655.605,3656.215,0.0428 +1757654400000,3656.215,3656.285,3655.005,3655.005,0.0372 +1757654700000,3655.075,3655.355,3652.685,3652.725,0.0542 +1757655000000,3652.705,3655.005,3651.905,3653.755,0.1053 +1757655300000,3653.655,3654.205,3652.435,3653.105,0.0738 +1757655600000,3653.155,3655.545,3652.995,3654.645,0.0701 +1757655900000,3654.675,3654.705,3651.895,3652.045,0.1143 +1757656200000,3652.125,3654.675,3651.825,3653.585,0.0666 +1757656500000,3653.605,3654.945,3652.915,3652.915,0.0549 +1757656800000,3652.935,3653.555,3651.505,3653.305,0.0998 +1757657100000,3653.265,3653.335,3651.525,3652.225,0.0806 +1757657400000,3652.195,3653.285,3651.035,3653.175,0.067 +1757657700000,3653.185,3653.845,3651.448,3651.985,0.0704 +1757658000000,3652.048,3652.225,3650.495,3650.545,0.0712 +1757658300000,3650.585,3651.115,3649.115,3650.675,0.0769 +1757658600000,3650.695,3652.115,3649.398,3651.985,0.1608 +1757658900000,3651.965,3652.115,3650.055,3650.615,0.0554 +1757659200000,3650.595,3651.055,3648.265,3649.048,0.068 +1757659500000,3649.048,3649.645,3648.165,3648.655,0.0598 +1757659800000,3648.605,3649.895,3648.575,3649.235,0.0622 +1757660100000,3649.195,3650.715,3649.075,3650.435,0.0675 +1757660400000,3650.385,3650.865,3649.325,3650.775,0.1121 +1757660700000,3650.825,3652.915,3649.655,3652.435,0.1106 +1757661000000,3652.505,3653.665,3651.815,3652.245,0.2708 +1757661300000,3652.175,3652.945,3651.805,3652.405,0.1422 +1757661600000,3652.405,3652.655,3650.525,3651.435,0.0951 +1757661900000,3651.395,3652.485,3650.395,3652.435,0.1241 +1757662200000,3652.415,3652.415,3648.595,3649.975,0.1294 +1757662500000,3650.105,3650.985,3648.855,3648.918,0.0629 +1757662800000,3648.918,3649.698,3647.775,3648.085,0.1723 +1757663100000,3648.065,3649.448,3647.798,3649.298,0.1333 +1757663400000,3649.298,3649.695,3648.255,3649.015,0.0569 +1757663700000,3648.955,3649.548,3647.645,3648.145,0.0536 +1757664000000,3648.125,3650.148,3647.675,3649.848,0.0969 +1757664300000,3649.755,3651.148,3648.965,3649.275,0.0891 +1757664600000,3649.255,3649.255,3642.805,3643.515,0.1988 +1757664900000,3643.405,3645.665,3642.435,3643.885,0.1848 +1757665200000,3643.915,3645.098,3642.915,3645.098,0.1616 +1757665500000,3645.098,3645.745,3643.945,3644.845,0.0996 +1757665800000,3644.815,3645.175,3643.435,3643.515,0.0755 +1757666100000,3643.495,3645.025,3643.375,3643.625,0.0629 +1757666400000,3643.605,3645.495,3643.048,3644.815,0.1309 +1757666700000,3644.785,3645.948,3641.268,3641.495,0.1251 +1757667000000,3641.465,3641.785,3639.898,3639.898,0.1789 +1757667300000,3639.898,3641.335,3639.495,3640.665,0.2657 +1757667600000,3640.645,3645.298,3639.475,3642.305,0.1771 +1757667900000,3642.265,3642.735,3637.608,3639.448,0.2149 +1757668200000,3639.175,3639.385,3637.375,3639.385,0.1172 +1757668500000,3639.435,3644.105,3639.375,3643.685,0.0933 +1757668800000,3643.725,3645.575,3642.895,3645.375,0.0981 +1757669100000,3645.245,3646.245,3643.645,3646.065,0.0916 +1757669400000,3646.025,3646.875,3644.725,3645.855,0.1027 +1757669700000,3645.855,3646.205,3642.375,3642.725,0.0758 +1757670000000,3642.745,3644.425,3642.375,3644.425,0.0502 +1757670300000,3644.405,3644.935,3643.605,3643.865,0.046 +1757670600000,3643.875,3646.665,3643.875,3646.655,0.0462 +1757670900000,3646.665,3646.785,3645.485,3646.185,0.0526 +1757671200000,3646.255,3647.885,3646.035,3647.215,0.0588 +1757671500000,3647.215,3647.935,3646.575,3646.798,0.086 +1757671800000,3646.635,3647.955,3646.465,3647.865,0.0605 +1757672100000,3647.825,3649.725,3647.125,3649.625,0.0717 +1757672400000,3649.625,3651.395,3649.545,3649.975,0.1195 +1757672700000,3650.015,3650.985,3649.965,3650.535,0.0776 +1757673000000,3650.575,3650.975,3649.795,3650.075,0.0756 +1757673300000,3650.075,3651.075,3649.905,3649.938,0.0653 +1757673600000,3649.935,3650.185,3649.205,3649.615,0.0629 +1757673900000,3649.615,3650.185,3648.965,3649.815,0.0422 +1757674200000,3649.785,3651.975,3649.505,3651.298,0.0576 +1757674500000,3651.298,3651.405,3650.615,3650.965,0.0512 +1757674800000,3650.985,3651.895,3649.785,3650.355,0.0991 +1757675100000,3650.355,3650.725,3649.425,3650.535,0.0464 +1757675400000,3650.505,3650.525,3648.975,3649.505,0.0635 +1757675700000,3649.525,3651.165,3648.285,3649.915,0.0609 +1757676000000,3649.825,3650.405,3649.165,3649.805,0.0532 +1757676300000,3649.765,3649.765,3647.685,3648.105,0.0718 +1757676600000,3648.135,3649.085,3647.265,3647.395,0.0478 +1757676900000,3647.465,3648.875,3647.225,3647.685,0.0577 +1757677200000,3647.725,3648.075,3646.945,3647.855,0.0509 +1757677500000,3647.885,3648.845,3647.045,3647.415,0.0487 +1757677800000,3647.355,3649.205,3647.315,3647.825,0.0483 +1757678100000,3647.785,3647.825,3646.705,3646.855,0.0612 +1757678400000,3646.875,3648.755,3644.785,3645.235,0.1223 +1757678700000,3645.375,3645.948,3644.055,3645.385,0.1794 +1757679000000,3645.405,3645.945,3643.955,3645.745,0.0926 +1757679300000,3645.745,3647.145,3645.015,3646.335,0.0845 +1757679600000,3646.315,3646.705,3642.185,3642.985,0.15 +1757679900000,3642.965,3643.085,3639.865,3642.385,0.2784 +1757680200000,3642.485,3643.635,3638.095,3638.995,0.1973 +1757680500000,3639.025,3641.055,3638.048,3638.248,0.2244 +1757680800000,3638.248,3641.848,3638.198,3638.648,0.2393 +1757681100000,3638.595,3642.848,3637.848,3642.325,0.2562 +1757681400000,3642.345,3645.265,3641.008,3644.005,0.2066 +1757681700000,3643.985,3645.805,3643.885,3645.225,0.1795 +1757682000000,3645.405,3647.385,3643.085,3647.385,0.2375 +1757682300000,3647.445,3649.095,3647.165,3648.335,0.1762 +1757682600000,3648.345,3650.025,3647.795,3649.095,0.149 +1757682900000,3649.125,3650.455,3647.545,3649.375,0.1496 +1757683200000,3649.395,3650.245,3648.335,3649.445,0.1271 +1757683500000,3649.445,3650.085,3648.365,3648.615,0.1039 +1757683800000,3648.595,3651.098,3646.455,3650.158,0.2619 +1757684100000,3650.075,3650.308,3646.908,3649.845,0.2479 +1757684400000,3649.898,3652.298,3649.115,3650.848,0.211 +1757684700000,3650.748,3652.198,3646.278,3649.765,0.2723 +1757685000000,3649.785,3652.448,3649.145,3651.655,0.2646 +1757685300000,3651.675,3652.225,3649.515,3649.965,0.1854 +1757685600000,3650.085,3653.035,3649.655,3652.348,0.2416 +1757685900000,3652.348,3653.198,3648.975,3651.065,0.2262 +1757686200000,3651.065,3652.935,3650.645,3651.825,0.1773 +1757686500000,3651.825,3653.748,3651.275,3653.205,0.2558 +1757686800000,3653.198,3653.998,3652.555,3653.685,0.2007 +1757687100000,3653.645,3654.185,3651.975,3652.475,0.1758 +1757687400000,3652.598,3653.295,3651.175,3651.758,0.1159 +1757687700000,3651.608,3651.608,3648.335,3650.045,0.16 +1757688000000,3650.065,3650.485,3648.695,3649.505,0.1683 +1757688300000,3649.525,3649.745,3647.125,3648.895,0.1976 +1757688600000,3648.935,3649.765,3647.805,3648.555,0.1439 +1757688900000,3648.435,3649.398,3647.385,3647.898,0.1777 +1757689200000,3647.898,3648.045,3646.495,3647.395,0.2008 +1757689500000,3647.375,3647.375,3644.525,3645.375,0.3827 +1757689800000,3645.395,3645.945,3641.525,3643.825,0.4697 +1757690100000,3643.735,3645.598,3643.528,3643.865,0.5465 +1757690400000,3643.905,3644.325,3642.378,3643.385,0.6931 +1757690700000,3643.375,3644.548,3642.058,3644.248,0.4645 +1757691000000,3644.255,3646.385,3644.098,3646.095,0.258 +1757691300000,3646.175,3646.898,3645.235,3645.435,0.1858 +1757691600000,3645.365,3646.985,3645.365,3646.755,0.1306 +1757691900000,3646.705,3646.855,3644.615,3645.655,0.0974 +1757692200000,3645.615,3646.525,3645.485,3645.965,0.0781 +1757692500000,3645.945,3646.025,3643.225,3644.285,0.0971 +1757692800000,3644.275,3645.098,3643.865,3643.998,0.1667 +1757693100000,3643.998,3644.398,3642.395,3642.655,0.2397 +1757693400000,3642.725,3643.698,3642.548,3643.498,0.1442 +1757693700000,3643.698,3644.315,3643.265,3643.765,0.1226 +1757694000000,3643.795,3646.185,3643.685,3645.975,0.0895 +1757694300000,3646.015,3646.915,3645.795,3646.525,0.0501 +1757694600000,3646.545,3647.355,3646.285,3647.075,0.0521 +1757694900000,3647.005,3647.395,3645.715,3646.485,0.0734 +1757695200000,3646.485,3647.235,3646.385,3647.065,0.0588 +1757695500000,3647.115,3648.175,3647.115,3648.095,0.0809 +1757695800000,3648.125,3648.725,3647.625,3648.605,0.053 +1757696100000,3648.635,3649.505,3648.525,3648.985,0.0792 +1757696400000,3649.035,3649.715,3648.995,3649.375,0.0896 +1757696700000,3649.415,3649.655,3648.135,3649.275,0.0762 +1757697000000,3649.305,3650.225,3649.275,3649.775,0.094 +1757697300000,3649.805,3650.205,3649.215,3650.035,0.1262 +1757697600000,3649.995,3650.555,3649.155,3649.295,0.0846 +1757697900000,3649.385,3649.805,3647.395,3647.735,0.1115 +1757698200000,3647.795,3649.885,3647.525,3649.265,0.0664 +1757698500000,3649.085,3649.915,3648.625,3649.005,0.0595 +1757698800000,3648.975,3649.385,3648.855,3649.295,0.0427 +1757699100000,3649.295,3649.345,3648.475,3649.315,0.0734 +1757699400000,3649.345,3649.905,3648.845,3649.025,0.0505 +1757699700000,3649.065,3649.295,3648.405,3648.525,0.0458 +1757700000000,3648.555,3648.685,3647.525,3648.425,0.0575 +1757700300000,3648.405,3648.635,3646.845,3647.665,0.05 +1757700600000,3647.645,3648.355,3647.295,3648.315,0.0442 +1757700900000,3648.285,3648.785,3647.785,3648.005,0.0505 +1757701200000,3648.055,3648.905,3647.715,3648.525,0.065 +1757701500000,3648.545,3648.715,3647.395,3647.845,0.0688 +1757701800000,3647.835,3648.185,3647.445,3648.075,0.0519 +1757702100000,3648.085,3648.485,3647.795,3648.025,0.0526 +1757702400000,3648.045,3649.295,3647.945,3648.705,0.0447 +1757702700000,3648.695,3648.965,3648.145,3648.185,0.0634 +1757703000000,3648.215,3648.755,3648.135,3648.295,0.0521 +1757703300000,3648.265,3648.715,3648.165,3648.345,0.0566 +1757703600000,3648.355,3648.385,3647.285,3647.435,0.0397 +1757703900000,3647.415,3647.615,3646.645,3646.645,0.0508 +1757704200000,3646.695,3647.455,3646.585,3646.955,0.0334 +1757704500000,3646.985,3647.505,3646.455,3646.735,0.0505 +1757704800000,3646.695,3646.955,3646.095,3646.485,0.0575 +1757705100000,3646.435,3646.595,3645.735,3645.785,0.0938 +1757705400000,3645.825,3646.425,3645.425,3645.485,0.1494 +1757705700000,3645.455,3645.555,3644.555,3644.885,0.1036 +1757706000000,3644.815,3645.675,3644.555,3645.615,0.1279 +1757706300000,3645.565,3646.665,3645.335,3646.445,0.1231 +1757706600000,3646.415,3646.575,3644.985,3645.465,0.0598 +1757706900000,3645.465,3645.925,3643.398,3644.055,0.1815 +1757707200000,3643.995,3645.145,3643.995,3644.245,0.0407 +1757707500000,3644.225,3644.225,3642.335,3642.395,0.0678 +1757707800000,3642.435,3642.835,3641.525,3641.895,0.0931 +1757708100000,3641.895,3642.945,3641.585,3641.655,0.1618 +1757708400000,3641.605,3642.235,3641.515,3641.625,0.1921 +1757708700000,3641.655,3642.715,3641.595,3642.685,0.1542 +1757709000000,3642.685,3642.765,3641.585,3642.005,0.1183 +1757709300000,3642.035,3642.035,3641.135,3641.215,0.1715 +1757709600000,3641.215,3641.925,3640.775,3641.845,0.0741 +1757709900000,3641.845,3642.525,3641.385,3642.448,0.0808 +1757710200000,3642.448,3643.248,3641.985,3643.048,0.0488 +1757710500000,3643.048,3643.398,3642.065,3642.635,0.0785 +1757887200000,3643.605,3646.048,3642.765,3644.148,0.1202 +1757887500000,3644.148,3645.608,3643.885,3644.328,0.0733 +1757887800000,3644.328,3644.328,3643.238,3643.498,0.0381 +1757888100000,3643.518,3643.858,3642.605,3642.745,0.0388 +1757888400000,3642.785,3642.795,3639.605,3641.105,0.0607 +1757888700000,3641.085,3642.375,3640.925,3642.375,0.0389 +1757889000000,3642.355,3642.565,3641.055,3641.645,0.0331 +1757889300000,3641.665,3642.085,3641.095,3642.015,0.0234 +1757889600000,3642.015,3642.185,3641.125,3641.175,0.0335 +1757889900000,3641.205,3641.695,3640.975,3641.275,0.0207 +1757890200000,3641.275,3641.325,3639.815,3641.325,0.03 +1757890500000,3641.325,3641.985,3641.295,3641.648,0.0192 +1757890800000,3641.615,3641.748,3639.458,3639.635,0.1469 +1757891100000,3639.525,3640.048,3638.748,3639.595,0.1419 +1757891400000,3639.585,3639.645,3639.025,3639.448,0.0487 +1757891700000,3639.445,3639.745,3638.798,3638.828,0.0388 +1757892000000,3638.815,3639.315,3637.435,3637.955,0.029 +1757892300000,3637.945,3639.655,3637.945,3639.045,0.0288 +1757892600000,3639.075,3639.235,3636.885,3637.245,0.0525 +1757892900000,3637.265,3638.225,3636.665,3637.645,0.037 +1757893200000,3637.675,3637.925,3637.165,3637.555,0.0203 +1757893500000,3637.585,3637.665,3637.115,3637.575,0.0155 +1757893800000,3637.545,3637.775,3637.075,3637.385,0.014 +1757894100000,3637.405,3638.335,3637.405,3637.965,0.024 +1757894400000,3637.955,3639.015,3634.555,3635.845,0.2875 +1757894700000,3635.875,3638.475,3635.745,3638.275,0.0712 +1757895000000,3638.305,3641.515,3638.295,3641.035,0.1073 +1757895300000,3641.115,3642.455,3640.998,3642.115,0.0621 +1757895600000,3642.115,3642.355,3640.535,3641.405,0.0573 +1757895900000,3641.465,3641.625,3638.898,3639.265,0.0561 +1757896200000,3639.205,3639.215,3634.675,3635.775,0.0872 +1757896500000,3635.545,3636.595,3633.225,3633.445,0.1869 +1757896800000,3633.475,3634.875,3633.335,3633.985,0.0437 +1757897100000,3634.015,3634.935,3632.485,3633.185,0.052 +1757897400000,3632.995,3633.375,3631.745,3632.048,0.0746 +1757897700000,3632.148,3634.005,3631.725,3633.155,0.1034 +1757898000000,3633.148,3633.905,3628.435,3630.725,0.2066 +1757898300000,3630.695,3631.185,3628.205,3630.205,0.1907 +1757898600000,3630.225,3631.048,3626.148,3628.515,0.468 +1757898900000,3628.495,3630.748,3626.415,3630.598,0.1971 +1757899200000,3630.598,3630.598,3626.835,3628.198,0.1491 +1757899500000,3628.198,3632.355,3628.175,3631.548,0.1311 +1757899800000,3631.565,3632.348,3630.365,3630.548,0.1076 +1757900100000,3630.648,3632.705,3628.398,3631.655,0.154 +1757900400000,3631.645,3632.805,3631.035,3631.085,0.07 +1757900700000,3631.115,3632.925,3629.725,3632.755,0.1139 +1757901000000,3632.805,3634.375,3632.425,3633.695,0.0844 +1757901300000,3633.725,3634.645,3633.585,3634.275,0.073 +1757901600000,3634.385,3636.435,3634.145,3636.195,0.1067 +1757901900000,3636.035,3639.975,3635.875,3639.405,0.1172 +1757902200000,3639.425,3640.755,3638.395,3640.585,0.1199 +1757902500000,3640.585,3643.145,3640.545,3643.055,0.1007 +1757902800000,3643.065,3643.835,3641.575,3643.555,0.0947 +1757903100000,3643.535,3644.735,3642.805,3642.865,0.1108 +1757903400000,3642.845,3644.695,3641.665,3644.175,0.1685 +1757903700000,3644.195,3645.115,3643.585,3643.585,0.0786 +1757904000000,3643.565,3645.325,3643.505,3644.555,0.058 +1757904300000,3644.555,3644.665,3642.005,3642.405,0.128 +1757904600000,3642.475,3643.048,3641.035,3641.398,0.1398 +1757904900000,3641.398,3641.998,3639.645,3640.845,0.1559 +1757905200000,3640.845,3641.255,3640.025,3640.795,0.0472 +1757905500000,3640.825,3642.535,3640.648,3641.698,0.1628 +1757905800000,3641.715,3643.298,3641.398,3642.885,0.1379 +1757906100000,3642.855,3643.055,3641.095,3641.535,0.0713 +1757906400000,3641.555,3641.605,3640.845,3641.405,0.0572 +1757906700000,3641.375,3643.985,3641.375,3643.705,0.1488 +1757907000000,3643.698,3645.505,3643.305,3645.315,0.0772 +1757907300000,3645.335,3645.615,3643.085,3643.385,0.1152 +1757907600000,3643.375,3644.905,3643.315,3644.705,0.0502 +1757907900000,3644.685,3645.535,3644.495,3645.265,0.0259 +1757908200000,3645.445,3646.205,3645.285,3646.015,0.0445 +1757908500000,3646.048,3646.175,3645.598,3645.885,0.0377 +1757908800000,3645.915,3646.405,3645.075,3645.975,0.0331 +1757909100000,3646.005,3646.715,3645.935,3646.555,0.0343 +1757909400000,3646.555,3646.705,3645.155,3645.735,0.0431 +1757909700000,3645.685,3645.775,3645.255,3645.335,0.0262 +1757910000000,3645.355,3646.135,3644.135,3644.985,0.0739 +1757910300000,3644.895,3644.998,3644.335,3644.898,0.0444 +1757910600000,3644.898,3644.945,3644.165,3644.385,0.0238 +1757910900000,3644.355,3644.425,3644.015,3644.295,0.0178 +1757911200000,3644.335,3644.695,3643.925,3644.215,0.0378 +1757911500000,3644.215,3644.475,3643.675,3644.165,0.0283 +1757911800000,3644.165,3645.025,3643.765,3643.925,0.0429 +1757912100000,3643.895,3645.445,3643.515,3645.445,0.0379 +1757912400000,3645.495,3645.615,3644.085,3644.355,0.03 +1757912700000,3644.315,3644.745,3643.645,3643.745,0.0545 +1757913000000,3643.715,3643.805,3642.295,3642.585,0.0534 +1757913300000,3642.545,3644.305,3641.975,3644.175,0.0725 +1757913600000,3644.165,3645.625,3644.135,3645.465,0.06 +1757913900000,3645.445,3645.595,3644.605,3645.175,0.0565 +1757914200000,3645.175,3646.085,3643.315,3645.065,0.0699 +1757914500000,3645.035,3645.435,3643.145,3643.248,0.0611 +1757914800000,3643.235,3643.945,3643.045,3643.775,0.0501 +1757915100000,3643.805,3644.645,3643.385,3644.105,0.0431 +1757915400000,3644.085,3644.555,3643.635,3644.295,0.0306 +1757915700000,3644.235,3644.345,3643.055,3643.355,0.042 +1757916000000,3643.345,3643.665,3641.925,3641.948,0.0656 +1757916300000,3641.948,3643.195,3641.548,3642.745,0.0584 +1757916600000,3642.705,3643.555,3642.185,3642.235,0.0651 +1757916900000,3642.245,3642.425,3639.998,3641.725,0.1705 +1757917200000,3641.755,3643.398,3641.755,3643.048,0.0527 +1757917500000,3643.048,3643.648,3641.005,3641.645,0.1067 +1757917800000,3641.648,3643.605,3640.348,3642.185,0.1507 +1757918100000,3642.155,3643.095,3641.398,3641.898,0.1134 +1757918400000,3641.915,3641.915,3638.428,3639.398,0.4102 +1757918700000,3639.398,3640.685,3638.285,3638.455,0.1741 +1757919000000,3638.445,3639.315,3637.598,3637.848,0.2014 +1757919300000,3637.848,3638.155,3636.348,3636.348,0.1883 +1757919600000,3636.348,3636.555,3633.675,3635.338,0.2346 +1757919900000,3635.338,3637.148,3635.235,3636.648,0.2788 +1757920200000,3636.665,3637.535,3634.738,3635.945,0.1919 +1757920500000,3635.915,3636.458,3634.248,3634.465,0.1361 +1757920800000,3634.445,3635.235,3633.469,3634.855,0.241 +1757921100000,3634.845,3636.175,3634.098,3636.145,0.1566 +1757921400000,3636.125,3639.575,3635.965,3639.305,0.1787 +1757921700000,3639.315,3641.395,3639.235,3640.805,0.1711 +1757922000000,3640.835,3642.055,3639.858,3641.025,0.117 +1757922300000,3640.955,3641.855,3639.465,3640.875,0.141 +1757922600000,3640.825,3643.785,3640.555,3643.225,0.1373 +1757922900000,3643.195,3644.855,3642.965,3643.695,0.1069 +1757923200000,3643.605,3644.825,3642.245,3642.915,0.1291 +1757923500000,3643.185,3645.055,3641.125,3643.145,0.116 +1757923800000,3643.095,3643.525,3641.215,3641.445,0.089 +1757924100000,3641.425,3642.775,3640.845,3642.515,0.0653 +1757924400000,3642.535,3643.075,3641.475,3641.895,0.0598 +1757924700000,3641.985,3642.535,3641.285,3641.565,0.0559 +1757925000000,3641.585,3642.875,3641.065,3641.585,0.0574 +1757925300000,3641.605,3642.245,3641.065,3641.505,0.0487 +1757925600000,3641.485,3642.535,3641.195,3641.745,0.0648 +1757925900000,3641.745,3642.165,3640.655,3640.825,0.0488 +1757926200000,3640.775,3642.085,3640.695,3641.985,0.0384 +1757926500000,3641.835,3645.615,3641.815,3645.315,0.0842 +1757926800000,3645.315,3645.845,3644.325,3644.675,0.1187 +1757927100000,3644.845,3644.865,3643.325,3643.495,0.0989 +1757927400000,3643.495,3644.615,3642.725,3644.455,0.0769 +1757927700000,3644.435,3645.035,3642.485,3642.585,0.0664 +1757928000000,3642.625,3642.775,3640.005,3640.225,0.0729 +1757928300000,3640.205,3641.348,3639.258,3640.065,0.1287 +1757928600000,3640.085,3640.098,3637.945,3638.655,0.1319 +1757928900000,3638.635,3638.635,3635.548,3637.245,0.0837 +1757929200000,3637.265,3637.845,3636.085,3637.455,0.1018 +1757929500000,3637.265,3639.035,3635.725,3637.768,0.0821 +1757929800000,3637.768,3638.865,3637.475,3638.725,0.0593 +1757930100000,3638.745,3641.505,3638.405,3641.075,0.0509 +1757930400000,3641.095,3644.065,3640.955,3643.345,0.0807 +1757930700000,3643.365,3643.815,3642.265,3642.265,0.086 +1757931000000,3642.225,3644.445,3642.095,3644.275,0.0683 +1757931300000,3644.255,3645.935,3643.985,3644.945,0.0979 +1757931600000,3644.945,3646.085,3644.375,3645.455,0.0968 +1757931900000,3645.765,3646.265,3644.725,3645.715,0.0765 +1757932200000,3645.745,3646.175,3645.085,3645.165,0.0787 +1757932500000,3645.215,3645.495,3643.735,3644.225,0.0895 +1757932800000,3644.205,3644.555,3642.055,3642.545,0.0724 +1757933100000,3642.525,3642.855,3640.375,3640.515,0.0635 +1757933400000,3640.485,3640.675,3639.065,3639.125,0.0626 +1757933700000,3639.145,3640.348,3638.845,3639.655,0.084 +1757934000000,3639.675,3640.748,3638.748,3639.448,0.1022 +1757934300000,3639.448,3641.575,3639.305,3641.395,0.0723 +1757934600000,3641.365,3642.955,3640.285,3642.935,0.0521 +1757934900000,3642.905,3644.845,3642.695,3644.645,0.0554 +1757935200000,3644.665,3645.385,3643.765,3645.015,0.0961 +1757935500000,3645.005,3645.795,3643.945,3644.355,0.0721 +1757935800000,3644.355,3645.825,3643.705,3645.215,0.1162 +1757936100000,3645.265,3645.625,3644.445,3645.355,0.1004 +1757936400000,3645.075,3646.405,3644.465,3646.325,0.0919 +1757936700000,3646.335,3646.615,3643.735,3644.355,0.096 +1757937000000,3644.335,3644.655,3642.925,3644.365,0.0784 +1757937300000,3644.345,3645.165,3642.135,3642.395,0.1251 +1757937600000,3642.415,3643.295,3641.335,3642.475,0.0921 +1757937900000,3642.515,3643.165,3640.885,3641.505,0.0719 +1757938200000,3641.485,3641.945,3639.775,3640.365,0.0772 +1757938500000,3640.325,3640.485,3638.045,3639.465,0.1246 +1757938800000,3639.435,3639.898,3636.598,3639.498,0.2121 +1757939100000,3639.698,3640.148,3636.865,3637.775,0.1486 +1757939400000,3637.918,3641.148,3637.588,3640.455,0.1568 +1757939700000,3640.525,3644.148,3640.195,3642.815,0.1596 +1757940000000,3642.845,3644.755,3641.945,3644.525,0.1603 +1757940300000,3644.525,3648.755,3643.595,3648.705,0.2134 +1757940600000,3648.645,3650.798,3647.745,3648.085,0.1905 +1757940900000,3648.165,3650.485,3647.485,3650.195,0.1407 +1757941200000,3650.215,3650.925,3647.855,3648.685,0.2422 +1757941500000,3648.705,3650.105,3647.775,3648.065,0.1641 +1757941800000,3648.055,3650.135,3646.585,3649.515,0.1693 +1757942100000,3649.475,3649.955,3647.965,3649.645,0.1213 +1757942400000,3649.695,3653.348,3649.615,3651.185,0.2622 +1757942700000,3651.185,3653.695,3650.725,3653.615,0.1243 +1757943000000,3653.635,3655.415,3652.625,3654.775,0.2471 +1757943300000,3654.795,3661.648,3654.665,3661.648,0.3396 +1757943600000,3661.648,3664.125,3660.845,3662.775,0.3399 +1757943900000,3662.765,3663.865,3658.895,3660.295,0.2384 +1757944200000,3660.155,3663.035,3659.185,3660.505,0.2684 +1757944500000,3660.565,3661.055,3656.195,3656.975,0.2369 +1757944800000,3656.945,3659.245,3653.675,3658.755,0.3097 +1757945100000,3658.705,3659.548,3656.388,3658.945,0.2502 +1757945400000,3658.985,3660.675,3658.535,3659.775,0.1299 +1757945700000,3659.805,3660.115,3655.748,3656.655,0.1442 +1757946000000,3656.765,3659.395,3656.685,3657.255,0.1097 +1757946300000,3657.375,3658.985,3656.825,3657.615,0.126 +1757946600000,3657.555,3659.648,3656.555,3658.548,0.1747 +1757946900000,3658.548,3661.765,3658.348,3660.835,0.1466 +1757947200000,3660.725,3661.765,3658.765,3661.635,0.1153 +1757947500000,3661.645,3662.875,3660.585,3661.915,0.1561 +1757947800000,3661.945,3662.955,3661.425,3662.825,0.0895 +1757948100000,3662.845,3663.605,3662.635,3663.325,0.112 +1757948400000,3663.425,3665.048,3662.785,3664.905,0.1492 +1757948700000,3664.925,3665.565,3662.935,3664.965,0.1137 +1757949000000,3664.945,3665.535,3663.315,3664.675,0.1029 +1757949300000,3664.645,3665.415,3663.795,3664.595,0.1161 +1757949600000,3664.635,3666.135,3664.265,3665.315,0.0919 +1757949900000,3665.295,3667.605,3665.295,3667.048,0.1837 +1757950200000,3667.048,3667.248,3665.715,3666.605,0.1561 +1757950500000,3666.575,3667.635,3666.365,3667.545,0.0899 +1757950800000,3667.525,3668.845,3667.375,3668.355,0.0959 +1757951100000,3668.335,3673.795,3668.295,3673.575,0.1451 +1757951400000,3673.545,3678.758,3672.548,3678.015,0.3891 +1757951700000,3678.005,3681.635,3677.595,3680.195,0.2895 +1757952000000,3680.225,3680.605,3677.205,3679.335,0.238 +1757952300000,3679.285,3681.915,3679.175,3681.815,0.2188 +1757952600000,3681.845,3682.115,3680.485,3680.725,0.1251 +1757952900000,3680.775,3681.775,3679.498,3681.085,0.1411 +1757953200000,3681.135,3682.495,3681.005,3682.235,0.107 +1757953500000,3682.215,3684.335,3681.395,3683.925,0.1063 +1757953800000,3683.955,3685.345,3683.105,3684.845,0.2863 +1757954100000,3684.935,3684.935,3677.035,3677.425,0.3511 +1757954400000,3677.405,3680.985,3676.615,3678.535,0.2613 +1757954700000,3678.505,3679.105,3674.435,3678.835,0.2407 +1757955000000,3678.875,3680.685,3677.395,3679.495,0.1066 +1757955300000,3679.455,3680.135,3678.665,3679.025,0.1296 +1757955600000,3679.045,3680.975,3678.955,3680.395,0.1031 +1757955900000,3680.375,3681.498,3678.895,3680.698,0.1147 +1757956200000,3680.698,3681.045,3679.455,3679.555,0.0978 +1757956500000,3679.595,3680.675,3679.265,3680.465,0.0738 +1757956800000,3680.448,3680.448,3678.355,3679.415,0.1262 +1757957100000,3679.435,3680.925,3679.265,3679.835,0.1227 +1757957400000,3679.855,3682.475,3679.855,3681.615,0.1814 +1757957700000,3681.605,3682.025,3680.925,3681.395,0.26 +1757958000000,3681.395,3681.775,3679.615,3680.475,0.4713 +1757958300000,3680.505,3681.298,3679.795,3681.098,0.3322 +1757958600000,3681.098,3681.765,3680.415,3680.565,0.0789 +1757958900000,3680.585,3681.995,3680.585,3681.575,0.0681 +1757959200000,3681.555,3681.895,3679.875,3680.765,0.0594 +1757959500000,3680.805,3681.255,3680.515,3680.515,0.0418 +1757959800000,3680.535,3680.665,3678.305,3678.375,0.1214 +1757960100000,3678.355,3678.815,3677.315,3678.615,0.0712 +1757960400000,3678.655,3680.085,3678.585,3679.635,0.0526 +1757960700000,3679.655,3680.215,3679.025,3679.945,0.0378 +1757961000000,3679.975,3680.485,3679.255,3679.475,0.0401 +1757961300000,3679.445,3679.615,3676.078,3677.125,0.1511 +1757961600000,3676.995,3678.315,3675.675,3678.225,0.0731 +1757961900000,3678.245,3678.535,3676.345,3676.895,0.086 +1757962200000,3676.895,3677.075,3675.695,3676.275,0.0814 +1757962500000,3676.305,3676.965,3675.955,3676.725,0.0813 +1757962800000,3676.755,3678.435,3676.515,3678.275,0.0636 +1757963100000,3678.255,3678.565,3677.455,3678.475,0.0708 +1757963400000,3678.445,3680.035,3678.005,3679.855,0.1229 +1757963700000,3679.815,3680.545,3678.885,3679.995,0.2182 +1757964000000,3679.985,3680.075,3678.975,3679.895,0.2583 +1757964300000,3679.825,3680.175,3679.145,3679.148,0.2343 +1757964600000,3679.148,3680.548,3679.048,3680.548,0.2008 +1757964900000,3680.648,3680.835,3679.148,3680.548,0.27 +1757965200000,3680.548,3681.835,3680.365,3681.805,0.2445 +1757965500000,3681.985,3682.505,3681.185,3682.305,0.4624 +1757965800000,3682.295,3682.505,3680.798,3681.298,0.2372 +1757966100000,3681.365,3681.685,3680.395,3680.735,0.2735 +1757966400000,3680.735,3681.555,3678.905,3681.098,0.0876 +1757966700000,3681.098,3681.898,3680.825,3681.285,0.1146 +1757967000000,3681.235,3681.235,3680.635,3680.985,0.0355 +1757967300000,3680.975,3681.515,3680.465,3681.195,0.0294 +1757967600000,3681.335,3681.425,3680.995,3680.998,0.0217 +1757967900000,3681.098,3681.098,3680.315,3680.355,0.0444 +1757968200000,3680.348,3680.715,3679.798,3680.395,0.0333 +1757968500000,3680.435,3680.855,3680.215,3680.615,0.0391 +1757968800000,3680.635,3681.135,3680.535,3681.025,0.0519 +1757969100000,3680.935,3681.005,3680.425,3680.825,0.0488 +1757969400000,3680.925,3681.005,3680.065,3680.265,0.0856 +1757969700000,3680.255,3680.255,3677.215,3677.215,0.061 +1757973600000,3679.698,3680.848,3679.298,3679.765,0.0757 +1757973900000,3679.785,3680.145,3676.445,3676.675,0.0274 +1757974200000,3676.695,3678.075,3676.175,3677.715,0.0431 +1757974500000,3677.685,3677.765,3676.175,3677.105,0.0512 +1757974800000,3677.135,3677.795,3677.025,3677.615,0.0534 +1757975100000,3677.655,3678.725,3677.545,3678.725,0.0294 +1757975400000,3678.735,3679.755,3678.655,3678.885,0.0555 +1757975700000,3678.865,3678.925,3677.845,3678.695,0.0217 +1757976000000,3678.695,3678.985,3678.025,3678.225,0.0209 +1757976300000,3678.225,3678.655,3677.625,3677.675,0.0211 +1757976600000,3677.645,3678.625,3677.605,3678.415,0.0416 +1757976900000,3678.455,3678.455,3677.955,3678.348,0.0277 +1757977200000,3678.115,3679.748,3678.115,3679.148,0.0683 +1757977500000,3678.845,3679.548,3678.648,3678.675,0.0494 +1757977800000,3678.695,3679.445,3678.585,3679.415,0.0155 +1757978100000,3679.375,3680.265,3679.125,3679.815,0.0158 +1757978400000,3679.765,3680.085,3678.855,3679.185,0.0202 +1757978700000,3679.165,3679.185,3677.775,3678.695,0.0278 +1757979000000,3678.725,3678.745,3678.065,3678.125,0.019 +1757979300000,3678.105,3678.475,3677.885,3678.285,0.0164 +1757979600000,3678.315,3678.425,3677.925,3678.095,0.016 +1757979900000,3678.045,3678.045,3675.835,3677.398,0.1159 +1757980200000,3677.398,3677.398,3676.005,3676.298,0.2533 +1757980500000,3676.298,3676.798,3675.965,3676.598,0.1477 +1757980800000,3676.598,3678.998,3676.148,3676.698,0.2143 +1757981100000,3676.498,3678.015,3676.448,3677.695,0.1147 +1757981400000,3677.735,3679.495,3677.175,3679.248,0.0818 +1757981700000,3679.248,3681.685,3678.805,3681.265,0.0869 +1757982000000,3681.235,3682.155,3680.425,3681.095,0.0464 +1757982300000,3681.115,3683.485,3680.615,3683.425,0.0628 +1757982600000,3683.425,3685.065,3683.335,3684.275,0.1068 +1757982900000,3684.105,3684.895,3682.175,3682.345,0.0555 +1757983200000,3682.375,3684.805,3682.255,3684.055,0.0654 +1757983500000,3684.025,3684.365,3682.015,3683.445,0.0718 +1757983800000,3683.475,3684.955,3683.135,3684.175,0.1 +1757984100000,3684.175,3686.645,3684.155,3686.215,0.0996 +1757984400000,3686.245,3689.169,3680.225,3680.495,0.601 +1757984700000,3680.515,3681.875,3679.415,3679.755,0.3461 +1757985000000,3679.685,3681.465,3678.948,3680.015,0.2161 +1757985300000,3679.965,3680.315,3677.485,3677.815,0.1263 +1757985600000,3677.795,3679.245,3676.775,3678.705,0.1191 +1757985900000,3678.755,3679.795,3677.248,3678.248,0.1449 +1757986200000,3678.235,3681.548,3677.315,3680.355,0.1997 +1757986500000,3680.198,3680.198,3677.988,3679.365,0.1042 +1757986800000,3679.385,3680.445,3677.515,3677.595,0.098 +1757987100000,3677.625,3679.085,3677.135,3677.745,0.1086 +1757987400000,3677.805,3678.685,3677.095,3678.155,0.0801 +1757987700000,3678.115,3679.295,3677.585,3679.165,0.0563 +1757988000000,3679.135,3681.315,3679.065,3680.045,0.0947 +1757988300000,3679.955,3682.575,3679.735,3680.975,0.1004 +1757988600000,3680.995,3681.755,3678.505,3681.655,0.1186 +1757988900000,3681.635,3682.105,3680.795,3681.305,0.0519 +1757989200000,3681.275,3681.725,3680.385,3680.505,0.0432 +1757989500000,3680.475,3681.255,3680.055,3680.865,0.0305 +1757989800000,3680.845,3681.035,3678.105,3678.305,0.1303 +1757990100000,3678.335,3679.675,3675.965,3679.075,0.1732 +1757990400000,3679.065,3679.105,3676.485,3677.705,0.1154 +1757990700000,3677.675,3678.825,3674.455,3678.415,0.1711 +1757991000000,3678.505,3679.835,3677.355,3679.115,0.1058 +1757991300000,3679.115,3680.135,3677.155,3677.525,0.1106 +1757991600000,3677.305,3678.555,3676.805,3678.175,0.0863 +1757991900000,3678.185,3678.885,3677.598,3678.415,0.0887 +1757992200000,3678.465,3680.405,3678.165,3680.335,0.1146 +1757992500000,3680.275,3681.525,3680.035,3680.665,0.101 +1757992800000,3680.645,3681.815,3680.505,3680.855,0.0756 +1757993100000,3680.855,3681.685,3680.575,3681.635,0.0507 +1757993400000,3681.675,3682.645,3681.048,3681.425,0.1466 +1757993700000,3681.405,3682.885,3680.995,3682.575,0.0864 +1757994000000,3682.595,3682.705,3680.485,3681.135,0.1337 +1757994300000,3681.155,3681.385,3680.398,3681.215,0.1225 +1757994600000,3681.235,3681.715,3680.825,3681.215,0.0497 +1757994900000,3681.185,3681.605,3680.345,3680.825,0.0397 +1757995200000,3680.955,3681.375,3680.475,3681.175,0.0414 +1757995500000,3681.155,3682.175,3681.105,3682.115,0.0322 +1757995800000,3682.105,3682.355,3681.398,3682.195,0.0839 +1757996100000,3682.215,3682.215,3681.335,3681.595,0.0317 +1757996400000,3681.585,3683.385,3681.535,3682.665,0.0373 +1757996700000,3682.665,3682.685,3681.675,3681.925,0.0287 +1757997000000,3681.905,3682.035,3681.005,3681.205,0.0166 +1757997300000,3681.225,3681.265,3679.995,3680.405,0.0461 +1757997600000,3680.425,3682.685,3679.995,3682.485,0.0332 +1757997900000,3682.465,3683.375,3682.045,3682.395,0.0374 +1757998200000,3682.365,3685.265,3682.175,3684.785,0.0523 +1757998500000,3684.785,3684.845,3683.735,3684.105,0.0758 +1757998800000,3684.045,3684.315,3682.515,3683.175,0.0786 +1757999100000,3683.065,3684.235,3682.685,3683.625,0.1749 +1757999400000,3683.635,3683.748,3682.945,3683.748,0.1009 +1757999700000,3683.748,3684.315,3683.155,3684.048,0.0711 +1758000000000,3684.148,3684.148,3683.055,3683.078,0.1424 +1758000300000,3683.248,3684.245,3683.078,3683.975,0.0812 +1758000600000,3683.915,3684.329,3682.515,3682.705,0.17 +1758000900000,3682.705,3683.585,3682.105,3682.535,0.0871 +1758001200000,3682.498,3682.518,3681.158,3681.315,0.0633 +1758001500000,3681.275,3681.635,3680.035,3680.385,0.0642 +1758001800000,3680.355,3681.375,3680.038,3680.635,0.0638 +1758002100000,3680.615,3683.055,3680.485,3682.505,0.0524 +1758002400000,3682.525,3684.498,3682.475,3683.255,0.1257 +1758002700000,3683.255,3683.855,3681.398,3681.985,0.1128 +1758003000000,3681.945,3684.295,3681.865,3682.675,0.0735 +1758003300000,3682.685,3685.585,3682.375,3685.115,0.0963 +1758003600000,3685.095,3686.835,3684.885,3685.275,0.1322 +1758003900000,3685.275,3685.695,3684.585,3685.155,0.102 +1758004200000,3685.155,3686.155,3684.095,3686.155,0.1035 +1758004500000,3686.165,3688.215,3686.055,3687.675,0.1438 +1758004800000,3687.645,3689.765,3685.985,3689.765,0.1477 +1758005100000,3689.755,3692.485,3689.055,3690.465,0.1636 +1758005400000,3690.425,3691.645,3687.965,3691.525,0.1283 +1758005700000,3691.495,3694.015,3691.165,3693.235,0.1138 +1758006000000,3693.255,3693.875,3691.245,3693.015,0.1561 +1758006300000,3693.045,3693.955,3691.475,3691.735,0.1606 +1758006600000,3691.765,3692.615,3689.448,3692.425,0.2187 +1758006900000,3692.455,3693.095,3691.905,3692.825,0.1009 +1758007200000,3692.825,3693.225,3690.385,3691.105,0.1134 +1758007500000,3691.105,3691.945,3690.175,3691.655,0.0824 +1758007800000,3691.695,3692.325,3689.625,3689.825,0.1141 +1758008100000,3689.805,3689.865,3687.355,3688.175,0.1342 +1758008400000,3688.185,3688.315,3686.855,3687.945,0.1417 +1758008700000,3687.855,3689.198,3687.205,3687.845,0.1719 +1758009000000,3687.865,3688.455,3686.815,3688.145,0.189 +1758009300000,3688.125,3688.805,3686.125,3686.225,0.1333 +1758009600000,3686.225,3688.145,3685.935,3688.005,0.0811 +1758009900000,3687.985,3689.255,3687.285,3689.205,0.0951 +1758010200000,3689.185,3695.875,3688.785,3695.695,0.2018 +1758010500000,3695.665,3697.035,3693.675,3695.285,0.2384 +1758010800000,3695.065,3695.785,3694.195,3694.375,0.1179 +1758011100000,3694.365,3695.075,3693.665,3694.505,0.1019 +1758011400000,3694.475,3694.495,3691.555,3692.185,0.0711 +1758011700000,3692.145,3693.835,3691.595,3693.635,0.0937 +1758012000000,3693.605,3695.328,3693.525,3695.095,0.0978 +1758012300000,3695.095,3695.865,3693.625,3694.785,0.0829 +1758012600000,3694.815,3695.895,3694.505,3694.725,0.0522 +1758012900000,3694.725,3695.755,3693.885,3694.115,0.0726 +1758013200000,3694.135,3694.775,3693.205,3693.465,0.074 +1758013500000,3693.465,3694.805,3692.815,3694.245,0.0944 +1758013800000,3694.275,3695.555,3693.975,3694.875,0.1043 +1758014100000,3694.875,3695.815,3694.065,3694.895,0.1062 +1758014400000,3694.925,3697.555,3694.925,3696.955,0.1373 +1758014700000,3696.955,3697.805,3694.885,3695.015,0.1417 +1758015000000,3694.955,3696.975,3694.425,3695.085,0.1245 +1758015300000,3695.075,3696.715,3694.785,3696.665,0.0507 +1758015600000,3696.635,3696.955,3695.715,3696.285,0.0595 +1758015900000,3696.108,3697.115,3695.995,3696.565,0.0727 +1758016200000,3696.605,3698.765,3696.485,3697.915,0.1374 +1758016500000,3697.915,3698.555,3697.305,3698.105,0.1124 +1758016800000,3698.075,3698.585,3696.435,3696.555,0.0805 +1758017100000,3696.535,3697.675,3696.265,3697.125,0.0616 +1758017400000,3697.115,3697.225,3695.745,3696.385,0.0658 +1758017700000,3696.375,3696.995,3696.105,3696.365,0.0447 +1758018000000,3696.315,3696.635,3695.815,3696.098,0.1008 +1758018300000,3696.125,3697.605,3696.105,3697.148,0.0745 +1758018600000,3697.158,3697.415,3696.155,3696.435,0.0557 +1758018900000,3696.465,3696.535,3694.545,3694.925,0.1198 +1758019200000,3694.915,3696.375,3693.455,3694.135,0.1485 +1758019500000,3694.115,3695.405,3693.535,3694.958,0.1967 +1758019800000,3695.015,3695.495,3692.785,3693.375,0.1725 +1758020100000,3693.395,3693.715,3692.488,3692.938,0.1627 +1758020400000,3692.938,3694.548,3692.098,3692.358,0.1575 +1758020700000,3692.358,3693.255,3691.098,3693.205,0.1137 +1758021000000,3693.225,3693.448,3692.048,3692.498,0.1465 +1758021300000,3692.498,3692.598,3690.285,3691.425,0.1174 +1758021600000,3691.405,3691.545,3690.305,3690.845,0.0656 +1758021900000,3690.865,3692.705,3690.865,3692.438,0.1372 +1758022200000,3692.438,3693.125,3691.865,3692.895,0.1297 +1758022500000,3692.875,3695.105,3692.675,3694.465,0.1683 +1758022800000,3694.435,3696.495,3693.595,3696.355,0.1606 +1758023100000,3696.355,3697.675,3695.455,3697.615,0.1314 +1758023400000,3697.615,3699.365,3697.375,3698.155,0.2408 +1758023700000,3698.125,3698.395,3696.555,3697.015,0.2119 +1758024000000,3697.085,3697.265,3695.195,3695.685,0.2156 +1758024300000,3695.625,3696.795,3694.605,3695.715,0.2833 +1758024600000,3695.785,3696.075,3693.565,3694.135,0.2913 +1758024900000,3694.155,3695.925,3692.605,3695.058,0.2399 +1758025200000,3695.058,3695.315,3691.955,3693.595,0.349 +1758025500000,3693.515,3693.775,3690.625,3690.625,0.1399 +1758025800000,3690.675,3691.648,3686.725,3691.278,0.2233 +1758026100000,3691.398,3692.848,3688.005,3688.538,1.0734 +1758026400000,3688.538,3689.645,3686.188,3689.145,0.258 +1758026700000,3689.165,3690.175,3687.925,3689.198,0.1634 +1758027000000,3689.098,3690.405,3687.935,3688.605,0.159 +1758027300000,3688.575,3689.648,3687.595,3689.055,0.1474 +1758027600000,3688.825,3689.105,3685.325,3686.555,0.1871 +1758027900000,3686.545,3687.665,3685.325,3686.365,0.1842 +1758028200000,3686.375,3688.235,3685.275,3687.368,0.1377 +1758028500000,3687.398,3688.069,3684.965,3686.695,0.2196 +1758028800000,3686.695,3692.025,3686.185,3691.205,0.2706 +1758029100000,3691.165,3694.275,3690.855,3694.105,0.2068 +1758029400000,3694.235,3695.505,3691.855,3695.485,0.3241 +1758029700000,3695.535,3698.285,3694.905,3698.215,0.3687 +1758030000000,3698.055,3698.315,3692.165,3692.935,0.3271 +1758030300000,3693.035,3697.275,3693.025,3695.675,0.2942 +1758030600000,3695.605,3698.315,3695.515,3697.675,0.2408 +1758030900000,3697.765,3697.815,3695.105,3695.485,0.2484 +1758031200000,3695.455,3697.195,3694.205,3695.335,0.2728 +1758031500000,3695.365,3697.305,3693.525,3696.845,0.2605 +1758031800000,3696.815,3699.295,3696.455,3699.255,0.238 +1758032100000,3699.255,3702.828,3698.025,3701.698,0.4504 +1758032400000,3701.779,3701.779,3698.258,3699.955,0.6908 +1758032700000,3699.955,3700.135,3691.649,3692.585,0.9119 +1758033000000,3692.535,3694.675,3688.665,3690.705,0.8132 +1758033300000,3690.815,3695.708,3690.605,3694.195,0.7659 +1758033600000,3694.195,3694.745,3689.005,3689.205,1.0695 +1758033900000,3689.145,3690.845,3687.575,3689.515,0.9604 +1758034200000,3689.405,3689.715,3686,3688.705,0.6398 +1758034500000,3688.675,3688.715,3685.475,3686.015,0.5076 +1758034800000,3686.075,3687.685,3685.018,3685.395,0.6158 +1758035100000,3685.445,3685.445,3679.819,3680.245,0.8886 +1758035400000,3680.245,3684.348,3680.235,3684.048,0.46 +1758035700000,3683.965,3686.058,3683.245,3685.645,0.3427 +1758036000000,3685.548,3688.698,3683.745,3684.205,0.4298 +1758036300000,3684.135,3685.355,3681.495,3681.915,0.2538 +1758036600000,3681.895,3682.455,3679.455,3679.658,0.3219 +1758036900000,3679.515,3681.748,3678.625,3681.748,0.2604 +1758037200000,3681.748,3681.748,3678.845,3680.145,0.2607 +1758037500000,3680.155,3684.675,3679.995,3684.275,0.208 +1758037800000,3684.245,3685.985,3683.485,3685.395,0.1751 +1758038100000,3685.395,3686.845,3685.155,3686.085,0.1679 +1758038400000,3686.065,3687.495,3685.665,3686.875,0.1406 +1758038700000,3686.845,3686.895,3684.485,3685.045,0.1719 +1758039000000,3684.895,3687.695,3684.745,3687.075,0.1583 +1758039300000,3687.075,3688.805,3686.425,3688.715,0.1179 +1758039600000,3688.675,3689.275,3687.985,3688.305,0.0871 +1758039900000,3688.275,3689.825,3688.275,3688.945,0.1454 +1758040200000,3688.865,3690.185,3688.545,3689.645,0.1638 +1758040500000,3689.645,3691.045,3687.895,3688.305,0.1345 +1758040800000,3688.275,3688.385,3686.085,3686.425,0.1174 +1758041100000,3686.455,3690.275,3686.455,3689.285,0.2743 +1758041400000,3689.265,3690.775,3689.135,3689.975,0.1529 +1758041700000,3690.035,3690.955,3689.635,3689.635,0.2249 +1758042000000,3689.585,3690.795,3689.485,3689.805,0.0998 +1758042300000,3689.905,3689.925,3687.495,3687.875,0.1208 +1758042600000,3687.915,3688.075,3686.685,3687.975,0.213 +1758042900000,3687.955,3688.585,3687.039,3688.555,0.1872 +1758043200000,3688.535,3688.948,3687.569,3687.668,0.3296 +1758043500000,3687.678,3688.539,3686.809,3688.149,0.3162 +1758043800000,3688.335,3689.005,3687.205,3687.348,0.229 +1758044100000,3687.348,3688.285,3686.445,3687.068,0.1174 +1758044400000,3687.098,3687.798,3685.995,3686.785,0.1889 +1758044700000,3686.755,3688.898,3686.755,3688.628,0.1504 +1758045000000,3688.608,3688.718,3686.925,3687.175,0.1085 +1758045300000,3687.195,3687.675,3686.745,3687.475,0.0491 +1758045600000,3687.505,3687.505,3686.285,3686.925,0.057 +1758045900000,3686.895,3688.175,3686.565,3687.615,0.0608 +1758046200000,3687.598,3688.505,3687.415,3688.245,0.048 +1758046500000,3688.225,3688.445,3687.345,3687.675,0.077 +1758046800000,3687.695,3688.688,3687.435,3687.875,0.2138 +1758047100000,3687.865,3689.075,3687.175,3688.725,0.0631 +1758047400000,3688.705,3689.255,3688.418,3688.605,0.0537 +1758047700000,3688.585,3688.895,3688.195,3688.815,0.0399 +1758048000000,3688.845,3688.885,3688.275,3688.745,0.0265 +1758048300000,3688.705,3689.565,3688.405,3689.459,0.0436 +1758048600000,3689.455,3690.588,3689.245,3690.145,0.0644 +1758048900000,3690.215,3690.705,3690.045,3690.435,0.0395 +1758049200000,3690.405,3690.405,3688.825,3689.035,0.0547 +1758049500000,3689.065,3690.475,3689.015,3690.215,0.1805 +1758049800000,3690.205,3690.855,3689.955,3690.835,0.2677 +1758050100000,3690.845,3690.945,3690.105,3690.435,0.1904 +1758050400000,3690.365,3690.435,3689.575,3689.935,0.1672 +1758050700000,3689.935,3690.075,3688.655,3688.655,0.1285 +1758051000000,3688.525,3689.335,3688.215,3688.745,0.1633 +1758051300000,3688.745,3689.005,3688.235,3688.235,0.1146 +1758051600000,3688.235,3689.205,3687.585,3689.098,0.0826 +1758051900000,3689.115,3690.475,3689.098,3690.025,0.0594 +1758052200000,3690.045,3690.615,3689.435,3690.155,0.089 +1758052500000,3690.048,3690.525,3689.005,3689.425,0.1932 +1758052800000,3689.385,3690.385,3689.325,3690.305,0.0274 +1758053100000,3690.275,3691.765,3690.045,3691.735,0.0227 +1758053400000,3691.695,3692.455,3691.635,3692.415,0.0302 +1758053700000,3692.445,3692.865,3692.225,3692.695,0.0204 +1758054000000,3692.665,3692.925,3692.145,3692.695,0.0444 +1758054300000,3692.675,3693.515,3692.545,3693.355,0.03 +1758054600000,3693.375,3693.625,3693.145,3693.205,0.0169 +1758054900000,3693.195,3693.235,3692.225,3692.445,0.1686 +1758055200000,3692.505,3693.245,3692.425,3692.535,0.0938 +1758055500000,3692.475,3692.475,3691.365,3692.145,0.0628 +1758055800000,3692.185,3692.185,3690.035,3690.065,0.0343 +1758056100000,3690.085,3690.355,3689.195,3689.365,0.0335 +1758060000000,3689.098,3691.245,3688.755,3691.245,0.036 +1758060300000,3691.185,3691.205,3690.165,3690.305,0.0103 +1758060600000,3690.275,3691.205,3689.695,3691.165,0.0129 +1758060900000,3691.185,3691.395,3690.905,3691.298,0.0143 +1758061200000,3691.198,3691.235,3690.478,3690.945,0.0323 +1758061500000,3690.905,3690.965,3690.445,3690.755,0.0101 +1758061800000,3690.715,3692.415,3690.665,3691.945,0.025 +1758062100000,3691.905,3692.115,3691.595,3691.955,0.0157 +1758062400000,3691.948,3692.578,3691.848,3692.455,0.0198 +1758062700000,3692.485,3692.575,3691.945,3691.945,0.0332 +1758063000000,3691.915,3692.235,3690.895,3692.235,0.0277 +1758063300000,3692.195,3692.195,3691.035,3691.398,0.064 +1758063600000,3691.438,3692.998,3691.178,3692.898,0.0727 +1758063900000,3692.898,3694.098,3692.298,3694.098,0.0367 +1758064200000,3694.198,3694.595,3693.778,3693.798,0.0349 +1758064500000,3693.798,3694.585,3693.345,3693.625,0.0411 +1758064800000,3693.705,3694.315,3693.198,3694.295,0.0383 +1758065100000,3694.225,3694.515,3694.085,3694.285,0.0136 +1758065400000,3694.315,3694.495,3693.885,3694.295,0.013 +1758065700000,3694.275,3694.465,3693.698,3693.995,0.0132 +1758066000000,3693.945,3694.115,3693.085,3693.085,0.0132 +1758066300000,3693.045,3693.765,3692.515,3692.665,0.0331 +1758066600000,3692.645,3694.715,3692.595,3694.565,0.0491 +1758066900000,3694.595,3695.055,3694.035,3694.085,0.0494 +1758067200000,3694.065,3695.085,3692.925,3693.095,0.113 +1758067500000,3693.095,3695.075,3692.195,3694.655,0.0612 +1758067800000,3694.615,3695.185,3694.015,3694.875,0.0466 +1758068100000,3694.895,3694.975,3694.135,3694.465,0.0335 +1758068400000,3694.465,3694.595,3693.145,3693.385,0.0513 +1758068700000,3693.455,3693.605,3692.295,3693.515,0.0533 +1758069000000,3693.465,3693.585,3692.675,3692.835,0.0681 +1758069300000,3692.875,3693.505,3692.845,3692.845,0.0729 +1758069600000,3692.865,3693.835,3692.515,3692.555,0.1423 +1758069900000,3692.525,3692.525,3691.565,3692.185,0.1316 +1758070200000,3692.135,3692.255,3690.865,3691.295,0.2081 +1758070500000,3691.369,3692.265,3690.885,3690.965,0.0734 +1758070800000,3690.945,3691.615,3689.878,3690.565,0.483 +1758071100000,3690.545,3691.735,3690.275,3691.375,0.4206 +1758071400000,3691.355,3691.695,3689.615,3690.698,0.3583 +1758071700000,3690.725,3690.805,3689.475,3689.998,0.3246 +1758072000000,3690.198,3690.848,3687.898,3688.105,0.3853 +1758072300000,3688.115,3689.285,3685.585,3685.648,0.6611 +1758072600000,3685.548,3685.748,3680.345,3681.265,0.4343 +1758072900000,3681.235,3682.285,3676.155,3680.765,0.7324 +1758073200000,3680.735,3682.248,3676.395,3677.398,0.4545 +1758073500000,3677.398,3680.145,3676.495,3676.495,0.482 +1758073800000,3676.455,3679.545,3676,3679.245,0.2521 +1758074100000,3679.305,3680.835,3678.485,3679.118,0.174 +1758074400000,3679.265,3679.785,3676.935,3678.255,0.5914 +1758074700000,3678.265,3678.275,3676.605,3677.298,0.7155 +1758075000000,3677.398,3681.265,3675.785,3680.898,0.3438 +1758075300000,3680.915,3681.415,3679.505,3679.815,0.2368 +1758075600000,3679.835,3679.995,3677.815,3677.995,0.122 +1758075900000,3678.025,3678.865,3677.205,3677.205,0.1589 +1758076200000,3677.225,3678.015,3675.915,3677.025,0.2496 +1758076500000,3677.055,3678.145,3674.208,3677.365,0.2909 +1758076800000,3677.335,3681.115,3677.155,3680.815,0.1217 +1758077100000,3680.815,3683.035,3680.275,3682.895,0.1174 +1758077400000,3682.875,3683.685,3682.085,3683.055,0.0974 +1758077700000,3683.035,3683.205,3681.415,3681.965,0.0909 +1758078000000,3681.975,3682.875,3681.235,3681.335,0.0712 +1758078300000,3681.315,3681.855,3679.625,3680.285,0.0736 +1758078600000,3680.325,3681.795,3680.285,3681.515,0.0542 +1758078900000,3681.555,3682.935,3681.048,3681.845,0.1017 +1758079200000,3681.875,3683.265,3681.565,3681.695,0.2092 +1758079500000,3681.695,3681.965,3680.498,3680.798,0.2698 +1758079800000,3680.885,3682.045,3680.695,3682.005,0.0652 +1758080100000,3682.035,3682.115,3681.135,3681.615,0.0317 +1758080400000,3681.595,3682.125,3681.325,3681.995,0.0219 +1758080700000,3681.965,3682.315,3681.715,3681.755,0.022 +1758081000000,3681.785,3681.835,3680.545,3681.045,0.0344 +1758081300000,3681.095,3682.085,3680.795,3681.515,0.0224 +1758081600000,3681.535,3682.335,3681.015,3682.115,0.0243 +1758081900000,3682.115,3682.115,3681.335,3681.885,0.0229 +1758082200000,3681.875,3682.225,3681.545,3681.875,0.0167 +1758082500000,3681.925,3682.215,3681.385,3681.855,0.0229 +1758082800000,3681.825,3681.825,3680.805,3681.075,0.02 +1758083100000,3681.115,3681.505,3680.785,3680.915,0.0172 +1758083400000,3680.895,3681.175,3680.485,3681.015,0.0188 +1758083700000,3681.055,3681.845,3680.775,3681.325,0.0164 +1758084000000,3681.305,3681.385,3680.835,3681.375,0.0216 +1758084300000,3681.395,3681.635,3680.915,3681.505,0.0278 +1758084600000,3681.505,3681.535,3680.715,3680.975,0.0278 +1758084900000,3680.945,3681.325,3680.245,3680.525,0.0409 +1758085200000,3680.545,3684.765,3680.475,3684.765,0.0633 +1758085500000,3684.785,3685.705,3683.645,3684.725,0.0636 +1758085800000,3684.695,3684.815,3682.295,3683.285,0.0836 +1758086100000,3683.245,3683.805,3682.018,3682.145,0.1156 +1758086400000,3682.205,3682.225,3679.025,3679.055,0.1493 +1758086700000,3678.995,3680.498,3678.865,3680.405,0.2413 +1758087000000,3680.415,3681.598,3678.145,3678.798,0.3418 +1758087300000,3678.798,3678.835,3677.398,3677.448,0.1722 +1758087600000,3677.348,3678.548,3675.585,3678.505,0.136 +1758087900000,3678.485,3679.555,3677.618,3677.655,0.1787 +1758088200000,3677.665,3678.415,3677.085,3678.185,0.0705 +1758088500000,3678.248,3679.048,3677.898,3678.975,0.125 +1758088800000,3678.965,3679.835,3677.075,3677.955,0.0917 +1758089100000,3678.225,3678.715,3676.205,3676.565,0.087 +1758089400000,3676.585,3676.645,3674.548,3675.655,0.1074 +1758089700000,3675.695,3678.195,3675.415,3678.065,0.0721 +1758090000000,3677.965,3678.865,3677.325,3677.685,0.0585 +1758090300000,3677.645,3677.685,3675.055,3675.695,0.0817 +1758090600000,3675.645,3676.615,3673.795,3675.248,0.0922 +1758090900000,3675.175,3675.948,3673.595,3673.658,0.1441 +1758091200000,3673.658,3673.995,3670.265,3671.215,0.23 +1758091500000,3671.255,3674.005,3670.735,3671.735,0.1535 +1758091800000,3671.695,3676.425,3671.655,3676.375,0.1098 +1758092100000,3676.395,3676.475,3674.065,3674.895,0.0861 +1758092400000,3674.855,3677.175,3670.085,3672.795,0.5428 +1758092700000,3672.815,3675.145,3672.015,3674.825,0.4312 +1758093000000,3674.725,3674.995,3670.945,3671.035,0.1199 +1758093300000,3670.965,3671.245,3669.195,3669.325,2.036 +1758093600000,3669.295,3671.325,3669.295,3670.818,0.7481 +1758093900000,3670.835,3671.125,3666.498,3667.215,0.599 +1758094200000,3667.215,3670.135,3666.435,3670.135,0.1748 +1758094500000,3670.045,3671.225,3669.535,3669.995,0.0853 +1758094800000,3670.015,3670.705,3667.909,3670.355,0.0984 +1758095100000,3670.335,3670.845,3668.565,3668.848,0.0601 +1758095400000,3668.835,3668.925,3667.585,3667.838,0.0642 +1758095700000,3667.845,3668.165,3666.515,3666.785,0.0909 +1758096000000,3666.758,3666.994,3664.218,3665.525,0.1051 +1758096300000,3665.465,3666.935,3665.315,3666.495,0.0782 +1758096600000,3666.465,3666.475,3664.805,3664.975,0.0737 +1758096900000,3665.045,3666.115,3663.315,3665.925,0.1148 +1758097200000,3665.955,3666.075,3663.195,3664.145,0.0881 +1758097500000,3664.075,3666.865,3663.835,3666.735,0.0647 +1758097800000,3666.715,3667.765,3665.495,3666.455,0.0795 +1758098100000,3666.485,3666.815,3662.755,3663.748,0.1114 +1758098400000,3663.748,3664.965,3662.245,3663.895,0.1021 +1758098700000,3663.935,3666.605,3663.645,3665.655,0.0876 +1758099000000,3665.605,3665.945,3664.655,3665.025,0.0639 +1758099300000,3664.995,3665.365,3663.475,3664.705,0.0936 +1758099600000,3664.685,3665.565,3663.735,3664.055,0.0693 +1758099900000,3664.075,3666.105,3663.965,3665.035,0.0894 +1758100200000,3665.065,3668.685,3665.065,3668.175,0.1457 +1758100500000,3668.165,3670.095,3667.995,3669.485,0.0663 +1758100800000,3669.515,3670.845,3668.325,3669.265,0.1175 +1758101100000,3669.265,3670.025,3668.395,3668.415,0.0876 +1758101400000,3668.375,3669.895,3666.945,3667.595,0.1064 +1758101700000,3667.565,3668.495,3667.165,3668.065,0.0469 +1758102000000,3668.085,3668.315,3667.205,3667.895,0.0437 +1758102300000,3667.865,3669.335,3667.865,3669.065,0.0798 +1758102600000,3669.015,3669.105,3667.855,3668.725,0.0933 +1758102900000,3668.705,3669.085,3667.225,3667.665,0.0968 +1758103200000,3667.665,3669.595,3667.055,3668.225,0.1351 +1758103500000,3668.255,3668.255,3663.815,3663.815,0.1412 +1758103800000,3663.845,3665.035,3660.525,3665.035,0.2677 +1758104100000,3665.035,3667.605,3664.748,3667.325,0.1865 +1758104400000,3667.345,3667.885,3664.798,3666.845,0.1749 +1758104700000,3666.825,3666.975,3665.578,3666.805,0.0542 +1758105000000,3666.785,3666.785,3664.255,3664.875,0.0776 +1758105300000,3664.875,3666.335,3664.535,3665.425,0.072 +1758105600000,3665.395,3666.465,3664.995,3666.145,0.0453 +1758105900000,3666.175,3667.075,3662.615,3662.695,0.0875 +1758106200000,3662.555,3663.435,3660.045,3661.705,0.2502 +1758106500000,3661.685,3662.205,3660.445,3661.275,0.1684 +1758106800000,3661.245,3661.705,3659.815,3661.685,0.118 +1758107100000,3661.535,3663.145,3660.515,3662.745,0.1078 +1758107400000,3662.715,3665.015,3661.965,3662.835,0.11 +1758107700000,3662.825,3664.205,3662.275,3663.695,0.1144 +1758108000000,3663.715,3667.945,3663.475,3667.555,0.1493 +1758108300000,3667.525,3667.975,3665.825,3667.895,0.1482 +1758108600000,3667.915,3668.435,3666.695,3667.525,0.1171 +1758108900000,3667.555,3668.045,3666.215,3666.425,0.0837 +1758109200000,3666.445,3668.395,3665.528,3667.755,0.0965 +1758109500000,3667.765,3669.705,3667.225,3668.465,0.094 +1758109800000,3668.305,3668.975,3665.195,3665.345,0.1443 +1758110100000,3665.625,3666.045,3664.248,3665.785,0.1119 +1758110400000,3665.835,3669.195,3665.445,3668.558,0.1264 +1758110700000,3668.575,3670.645,3667.675,3670.235,0.1269 +1758111000000,3670.235,3671.465,3668.865,3669.285,0.1556 +1758111300000,3669.195,3671.415,3669.115,3671.105,0.1343 +1758111600000,3671.325,3671.745,3670.068,3671.108,0.1564 +1758111900000,3671.108,3671.165,3670.075,3670.218,0.1153 +1758112200000,3670.185,3672.005,3669.705,3670.975,0.0983 +1758112500000,3671.008,3673.955,3670.815,3673.675,0.1095 +1758112800000,3673.635,3674.965,3672.505,3674.365,0.1213 +1758113100000,3674.375,3677.305,3674.135,3676.695,0.103 +1758113400000,3676.715,3678.375,3675.435,3678.005,0.1308 +1758113700000,3678.008,3679.215,3677.795,3678.555,0.1538 +1758114000000,3678.595,3679.265,3675.065,3675.625,0.2656 +1758114300000,3675.625,3677.155,3672.455,3676.245,0.2636 +1758114600000,3676.245,3678.725,3676.085,3678.285,0.1648 +1758114900000,3678.365,3679.085,3675.595,3676.265,0.1297 +1758115200000,3676.295,3676.785,3673.845,3675.055,0.133 +1758115500000,3675.075,3676.698,3673.698,3676.498,0.1855 +1758115800000,3676.498,3680.275,3676.098,3679.948,0.3989 +1758116100000,3679.865,3682.315,3679.205,3679.545,0.3425 +1758116400000,3679.545,3680.545,3677.855,3678.965,0.2476 +1758116700000,3678.995,3679.325,3676.545,3679.325,0.2226 +1758117000000,3679.325,3679.725,3676.005,3677.185,0.4537 +1758117300000,3677.225,3678.915,3676.365,3678.575,0.2629 +1758117600000,3678.615,3680.805,3676.585,3679.315,0.2352 +1758117900000,3679.335,3681.325,3678.065,3680.815,0.216 +1758118200000,3680.885,3684.065,3680.455,3683.795,0.1699 +1758118500000,3683.835,3684.945,3682.465,3682.715,0.1829 +1758118800000,3682.685,3683.555,3681.665,3683.355,0.2017 +1758119100000,3683.425,3683.445,3681.645,3682.785,0.1148 +1758119400000,3682.855,3685.095,3682.825,3683.115,0.1937 +1758119700000,3683.135,3685.015,3682.558,3684.895,0.1597 +1758120000000,3684.875,3685.475,3683.405,3685.245,0.1808 +1758120300000,3685.245,3685.885,3684.415,3685.098,0.186 +1758120600000,3685.118,3685.138,3682.398,3682.518,0.2003 +1758120900000,3682.518,3684.215,3682.285,3684.125,0.1853 +1758121200000,3684.095,3685.265,3683.285,3683.285,0.1903 +1758121500000,3683.265,3685.065,3683.165,3684.895,0.1292 +1758121800000,3684.875,3687.005,3684.335,3685.258,0.1484 +1758122100000,3685.258,3686.218,3684.458,3684.678,0.1259 +1758122400000,3684.665,3685.965,3684.535,3685.678,0.1056 +1758122700000,3685.678,3685.815,3684.085,3685.055,0.1002 +1758123000000,3684.975,3685.745,3684.385,3684.805,0.0757 +1758123300000,3684.915,3686.955,3684.835,3685.985,0.0974 +1758123600000,3686.085,3686.245,3684.415,3684.705,0.056 +1758123900000,3684.725,3685.115,3683.745,3684.315,0.0545 +1758124200000,3684.345,3684.805,3682.785,3682.815,0.0557 +1758124500000,3682.785,3684.205,3682.665,3684.015,0.055 +1758124800000,3684.035,3685.748,3683.995,3685.555,0.0699 +1758125100000,3685.548,3686.848,3685.115,3686.535,0.0765 +1758125400000,3686.525,3686.545,3685.535,3685.625,0.0616 +1758125700000,3685.645,3686.455,3685.515,3685.805,0.0461 +1758126000000,3685.835,3688.205,3685.775,3687.815,0.0714 +1758126300000,3687.835,3688.348,3687.295,3687.785,0.0698 +1758126600000,3687.805,3687.955,3687.115,3687.295,0.0578 +1758126900000,3687.235,3687.755,3686.535,3686.705,0.0568 +1758127200000,3686.745,3686.945,3685.878,3685.885,0.063 +1758127500000,3685.935,3687.005,3685.425,3685.625,0.0623 +1758127800000,3685.645,3685.745,3684.375,3684.905,0.0685 +1758128100000,3684.855,3684.925,3683.775,3684.515,0.0657 +1758128400000,3684.545,3684.655,3681.955,3682.585,0.0746 +1758128700000,3682.615,3683.775,3682.615,3683.075,0.0563 +1758129000000,3683.105,3683.485,3682.835,3683.095,0.0431 +1758129300000,3683.125,3683.415,3681.555,3681.685,0.0921 +1758129600000,3681.655,3681.655,3678.505,3680.765,0.4304 +1758129900000,3680.775,3683.048,3679.205,3682.375,0.2919 +1758130200000,3682.345,3684.498,3682.145,3683.998,0.1237 +1758130500000,3684.098,3685.098,3683.848,3684.315,0.1328 +1758130800000,3684.295,3684.408,3683.485,3684.185,0.1018 +1758131100000,3684.215,3686.105,3684.215,3685.785,0.171 +1758131400000,3685.795,3687.175,3685.605,3686.915,0.4829 +1758131700000,3686.965,3687.425,3685.525,3685.958,0.1666 +1758132000000,3685.958,3697.398,3653.098,3690.648,0.6297 +1758132300000,3690.448,3707.308,3689.525,3704.898,0.6092 +1758132600000,3704.998,3706.298,3687.445,3687.498,0.6346 +1758132900000,3687.498,3691.998,3681.598,3687.905,0.4814 +1758133200000,3688.015,3689.238,3679.385,3684.415,0.4308 +1758133500000,3684.548,3685.648,3681.005,3682.065,0.3985 +1758133800000,3682.065,3684.498,3671.845,3673.325,0.4638 +1758134100000,3673.265,3678.698,3664.435,3665.225,0.4692 +1758134400000,3665.245,3674.848,3659.765,3663.055,0.4762 +1758134700000,3662.995,3663.845,3653.605,3655.135,0.7989 +1758135000000,3655.295,3657.055,3645.765,3646.565,1.1387 +1758135300000,3646.605,3655.198,3645.898,3649.925,0.6282 +1758135600000,3649.945,3659.805,3645.898,3657.555,0.6446 +1758135900000,3657.525,3663.998,3655.705,3660.215,0.4955 +1758136200000,3660.215,3662.465,3647.885,3650.475,0.5151 +1758136500000,3650.475,3657.215,3648.075,3654.795,0.4695 +1758136800000,3654.795,3662.048,3652.125,3661.098,0.4878 +1758137100000,3661.015,3666.708,3660.635,3663.555,0.3994 +1758137400000,3663.498,3663.498,3657.278,3661.775,0.4053 +1758137700000,3661.755,3665.248,3658.805,3659.705,0.3704 +1758138000000,3659.605,3663.525,3658.595,3661.425,0.2725 +1758138300000,3661.585,3662.805,3655.995,3657.655,0.4528 +1758138600000,3657.975,3659.095,3655.375,3658.055,0.2974 +1758138900000,3658.035,3661.798,3658.035,3661.498,0.1993 +1758139200000,3661.465,3661.505,3658.235,3659.435,0.1042 +1758139500000,3659.475,3660.655,3658.535,3659.065,0.0591 +1758139800000,3659.005,3660.265,3657.948,3658.775,0.0619 +1758140100000,3658.748,3659.648,3655.955,3659.345,0.1097 +1758140400000,3659.545,3659.705,3656.195,3658.165,0.061 +1758140700000,3658.135,3660.175,3657.945,3659.025,0.0787 +1758141000000,3659.045,3660.055,3658.325,3658.875,0.0434 +1758141300000,3658.845,3659.815,3658.685,3658.995,0.0325 +1758141600000,3659.055,3659.575,3657.125,3657.535,0.0393 +1758141900000,3657.495,3659.115,3657.495,3658.895,0.0343 +1758142200000,3658.875,3659.135,3657.945,3658.745,0.044 +1758142500000,3658.705,3659.895,3658.685,3659.005,0.0475 +1758146400000,3659.285,3661.965,3657.608,3659.098,0.1361 +1758146700000,3659.098,3659.398,3652.405,3658.285,0.1168 +1758147000000,3658.205,3664.895,3658.205,3663.085,0.0837 +1758147300000,3663.005,3664.715,3661.275,3662.025,0.06 +1758147600000,3661.925,3663.895,3661.925,3663.415,0.0308 +1758147900000,3663.455,3665.135,3663.365,3663.798,0.0644 +1758148200000,3663.608,3664.115,3662.298,3663.598,0.0658 +1758148500000,3663.598,3663.598,3661.535,3661.635,0.0564 +1758148800000,3661.615,3663.725,3660.795,3663.635,0.0308 +1758149100000,3663.675,3663.725,3662.098,3662.265,0.0401 +1758149400000,3662.365,3663.425,3662.198,3662.625,0.0297 +1758149700000,3662.698,3663.898,3662.255,3662.648,0.0543 +1758150000000,3662.648,3664.448,3661.755,3664.148,0.1004 +1758150300000,3664.148,3665.998,3663.815,3665.598,0.1069 +1758150600000,3665.598,3667.298,3664.998,3667.205,0.0614 +1758150900000,3667.255,3668.498,3666.898,3668.498,0.1295 +1758151200000,3668.498,3670.248,3667.348,3669.998,0.0874 +1758151500000,3669.618,3671.735,3669.498,3670.795,0.064 +1758151800000,3670.815,3670.915,3667.985,3668.565,0.0558 +1758152100000,3668.685,3669.148,3667.925,3667.955,0.0365 +1758152400000,3667.925,3670.058,3667.465,3669.225,0.0444 +1758152700000,3669.235,3670.148,3669.048,3669.435,0.0289 +1758153000000,3669.548,3669.848,3668.848,3669.448,0.0565 +1758153300000,3669.355,3670.448,3668.485,3668.748,0.0837 +1758153600000,3668.835,3669.635,3664.565,3666.705,0.1765 +1758153900000,3666.685,3667.285,3663.335,3663.625,0.1115 +1758154200000,3663.585,3664.975,3661.025,3663.835,0.099 +1758154500000,3663.805,3665.525,3662.475,3663.195,0.0622 +1758154800000,3663.165,3663.825,3662.385,3662.805,0.0975 +1758155100000,3662.835,3663.015,3661.465,3662.005,0.0629 +1758155400000,3661.985,3663.175,3661.035,3662.348,0.1341 +1758155700000,3662.348,3662.748,3657.755,3659.205,0.1913 +1758156000000,3659.125,3660.325,3657.955,3659.725,0.1262 +1758156300000,3659.725,3662.998,3659.448,3661.335,0.1427 +1758156600000,3661.365,3663.755,3660.805,3663.575,0.1255 +1758156900000,3663.535,3665.445,3662.945,3664.985,0.0775 +1758157200000,3665.075,3668.648,3660.248,3660.985,0.3939 +1758157500000,3661.255,3661.328,3657.035,3659.285,0.6156 +1758157800000,3659.305,3661.185,3654.755,3660.875,0.3507 +1758158100000,3660.848,3660.848,3652.998,3653.098,0.5503 +1758158400000,3653.098,3655.328,3652.585,3653.778,0.5564 +1758158700000,3653.885,3657.435,3653.815,3654.495,0.3453 +1758159000000,3654.475,3656.145,3651.935,3655.215,0.473 +1758159300000,3655.185,3656.748,3651.565,3656.748,0.3075 +1758159600000,3656.748,3658.048,3652.318,3654.448,0.2668 +1758159900000,3654.348,3656.475,3651.928,3655.198,0.15 +1758160200000,3655.498,3657.148,3653.995,3654.848,0.1444 +1758160500000,3654.825,3657.005,3653.755,3656.875,0.1119 +1758160800000,3656.925,3657.455,3655.145,3656.535,0.1456 +1758161100000,3656.645,3661.685,3656.495,3659.395,0.2636 +1758161400000,3659.365,3662.605,3659.205,3662.435,0.1064 +1758161700000,3662.385,3662.585,3660.905,3662.285,0.0634 +1758162000000,3662.305,3662.515,3661.365,3661.985,0.0586 +1758162300000,3662.155,3663.365,3661.555,3661.805,0.0598 +1758162600000,3661.775,3663.205,3659.555,3660.115,0.1715 +1758162900000,3660.145,3664.145,3659.495,3663.875,0.268 +1758163200000,3663.865,3664.485,3661.648,3662.265,0.1027 +1758163500000,3662.245,3664.185,3661.895,3664.145,0.087 +1758163800000,3664.115,3664.885,3663.155,3664.885,0.0702 +1758164100000,3664.855,3665.576,3664.205,3664.575,0.0895 +1758164400000,3664.605,3665.825,3662.195,3662.605,0.1804 +1758164700000,3662.585,3662.825,3660.995,3662.315,0.1473 +1758165000000,3662.335,3663.395,3662.205,3662.498,0.0681 +1758165300000,3662.498,3662.735,3660.725,3661.185,0.0988 +1758165600000,3661.155,3661.845,3661.085,3661.665,0.0444 +1758165900000,3661.795,3662.685,3661.695,3662.565,0.0489 +1758166200000,3662.605,3662.725,3661.605,3661.835,0.0315 +1758166500000,3661.775,3661.995,3661.135,3661.325,0.0288 +1758166800000,3661.285,3661.375,3660.225,3660.435,0.0209 +1758167100000,3660.475,3660.955,3659.285,3659.695,0.0413 +1758167400000,3659.655,3659.705,3658.895,3659.055,0.0528 +1758167700000,3659.075,3659.085,3657.635,3658.375,0.0848 +1758168000000,3658.455,3658.455,3656.615,3656.835,0.0677 +1758168300000,3656.865,3658.645,3656.655,3658.635,0.0524 +1758168600000,3658.595,3658.655,3657.715,3658.395,0.0358 +1758168900000,3658.415,3659.095,3657.748,3658.125,0.0461 +1758169200000,3658.095,3658.725,3657.865,3658.305,0.0745 +1758169500000,3658.275,3658.305,3657.555,3657.765,0.0479 +1758169800000,3657.875,3658.215,3655.698,3655.955,0.086 +1758170100000,3655.985,3656.425,3654.995,3655.855,0.0902 +1758170400000,3655.815,3657.448,3655.745,3656.085,0.119 +1758170700000,3656.055,3656.745,3654.845,3655.965,0.2307 +1758171000000,3655.985,3656.715,3654.825,3654.855,0.2307 +1758171300000,3654.875,3655.205,3653.118,3653.315,0.2355 +1758171600000,3653.325,3653.848,3652.748,3653.825,0.2358 +1758171900000,3653.895,3654.955,3652.055,3652.515,0.1188 +1758172200000,3652.545,3655.098,3651.655,3654.425,0.0831 +1758172500000,3654.425,3656.535,3654.325,3656.445,0.051 +1758172800000,3656.535,3657.515,3656.385,3657.355,0.0377 +1758173100000,3657.335,3658.255,3657.125,3657.775,0.0467 +1758173400000,3657.665,3658.945,3656.005,3656.755,0.1976 +1758173700000,3656.785,3656.785,3651.848,3652.755,0.3403 +1758174000000,3652.708,3654.235,3651.548,3654.045,0.4728 +1758174300000,3654.075,3654.625,3651.748,3652.835,0.3895 +1758174600000,3652.798,3653.335,3649.088,3650.105,0.2326 +1758174900000,3650.155,3652.275,3649.695,3651.265,0.2102 +1758175200000,3651.198,3651.645,3643.425,3643.765,0.2059 +1758175500000,3643.865,3644.025,3640.615,3640.998,0.287 +1758175800000,3640.898,3641.748,3633.485,3636.915,0.3751 +1758176100000,3636.905,3639.248,3634.885,3637.235,0.2462 +1758176400000,3637.235,3638.581,3633.915,3637.298,0.2519 +1758176700000,3637.298,3639.475,3634.835,3638.465,0.2081 +1758177000000,3638.605,3639.695,3635.525,3638.925,0.1473 +1758177300000,3638.965,3640.005,3635.335,3636.935,0.1342 +1758177600000,3636.785,3638.205,3635.598,3637.165,0.1146 +1758177900000,3637.145,3638.935,3636.575,3637.185,0.1407 +1758178200000,3637.155,3639.425,3636.405,3638.698,0.1562 +1758178500000,3638.635,3638.898,3636.448,3637.325,0.1366 +1758178800000,3637.355,3640.105,3635.325,3639.495,0.1505 +1758179100000,3639.505,3642.045,3639.325,3640.735,0.1301 +1758179400000,3640.765,3644.825,3640.575,3644.295,0.1548 +1758179700000,3644.335,3648.575,3643.475,3648.465,0.1708 +1758180000000,3648.465,3649.548,3646.175,3647.145,0.1819 +1758180300000,3647.185,3650.005,3646.545,3649.285,0.1476 +1758180600000,3649.105,3652.075,3647.845,3651.185,0.1512 +1758180900000,3651.165,3653.295,3650.045,3652.635,0.1331 +1758181200000,3652.655,3658.885,3652.355,3658.525,0.2354 +1758181500000,3658.555,3659.695,3656.815,3659.535,0.1766 +1758181800000,3659.495,3659.615,3657.415,3658.585,0.1644 +1758182100000,3658.585,3659.035,3657.135,3658.785,0.135 +1758182400000,3658.835,3659.275,3656.945,3657.415,0.1254 +1758182700000,3657.315,3657.698,3654.335,3654.795,0.1077 +1758183000000,3654.765,3655.195,3653.715,3654.945,0.0839 +1758183300000,3654.998,3655.798,3653.515,3655.355,0.0764 +1758183600000,3655.405,3655.475,3653.755,3655.435,0.0547 +1758183900000,3655.415,3656.745,3654.975,3656.295,0.0693 +1758184200000,3656.265,3656.925,3655.065,3656.885,0.0762 +1758184500000,3656.865,3661.355,3656.715,3660.455,0.14 +1758184800000,3660.545,3662.415,3659.475,3662.125,0.1044 +1758185100000,3662.145,3662.585,3661.055,3662.495,0.0723 +1758185400000,3662.515,3664.085,3662.059,3662.785,0.0781 +1758185700000,3662.725,3665.635,3662.235,3665.375,0.1391 +1758186000000,3665.345,3666.385,3664.415,3665.645,0.1348 +1758186300000,3665.655,3668.115,3665.145,3667.625,0.15 +1758186600000,3667.735,3669.025,3666.719,3667.255,0.1365 +1758186900000,3667.235,3668.785,3665.685,3667.775,0.1053 +1758187200000,3667.765,3671.655,3667.445,3671.525,0.1633 +1758187500000,3671.545,3672.105,3670.575,3670.955,0.109 +1758187800000,3670.975,3672.785,3670.425,3670.935,0.1274 +1758188100000,3670.915,3672.725,3670.135,3671.415,0.0992 +1758188400000,3671.395,3671.955,3669.725,3671.465,0.1065 +1758188700000,3671.465,3672.115,3669.875,3670.165,0.1111 +1758189000000,3670.095,3671.275,3669.558,3671.225,0.0795 +1758189300000,3671.178,3671.935,3670.415,3671.465,0.0662 +1758189600000,3671.445,3672.415,3671.305,3671.785,0.0691 +1758189900000,3671.835,3672.065,3667.658,3668.665,0.1455 +1758190200000,3668.625,3669.785,3667.138,3667.155,0.0711 +1758190500000,3667.138,3667.365,3665.265,3665.585,0.126 +1758190800000,3665.645,3669.255,3665.585,3668.925,0.1407 +1758191100000,3668.945,3669.298,3667.088,3668.985,0.0868 +1758191400000,3668.975,3670.198,3667.378,3667.768,0.1034 +1758191700000,3667.668,3668.528,3665.915,3666.435,0.0981 +1758192000000,3666.405,3667.985,3665.445,3665.625,0.0599 +1758192300000,3665.645,3667.125,3665.435,3666.905,0.0623 +1758192600000,3666.925,3669.085,3666.785,3667.158,0.1334 +1758192900000,3667.058,3667.205,3666.025,3666.925,0.056 +1758193200000,3667.105,3668.475,3666.295,3667.605,0.0714 +1758193500000,3667.575,3668.185,3666.875,3667.235,0.0697 +1758193800000,3667.205,3668.785,3665.445,3667.595,0.0937 +1758194100000,3667.575,3670.565,3667.145,3670.155,0.0675 +1758194400000,3670.195,3670.775,3667.675,3667.745,0.069 +1758194700000,3667.805,3667.865,3665.615,3665.855,0.0723 +1758195000000,3665.895,3666.595,3664.198,3665.245,0.0882 +1758195300000,3665.275,3669.195,3664.995,3667.575,0.0924 +1758195600000,3667.545,3668.185,3666.625,3667.065,0.0536 +1758195900000,3666.915,3667.085,3664.765,3666.515,0.0955 +1758196200000,3666.535,3668.305,3666.225,3667.425,0.0908 +1758196500000,3667.395,3667.935,3666.515,3666.945,0.0754 +1758196800000,3666.965,3668.045,3666.625,3667.315,0.1308 +1758197100000,3667.285,3668.335,3665.945,3666.075,0.1033 +1758197400000,3666.105,3668.325,3665.885,3667.055,0.0692 +1758197700000,3666.975,3668.905,3666.075,3668.025,0.0937 +1758198000000,3668.005,3672.248,3666.978,3672.148,0.1364 +1758198300000,3672.148,3672.148,3670.108,3670.468,0.1125 +1758198600000,3670.478,3670.488,3664.475,3665.058,0.2375 +1758198900000,3665.058,3669.075,3664.345,3669.035,0.2207 +1758199200000,3669.175,3669.555,3666.935,3668.815,0.1624 +1758199500000,3668.825,3669.755,3667.445,3667.635,0.1105 +1758199800000,3667.665,3668.375,3664.118,3665.985,0.2149 +1758200100000,3666.125,3667.885,3662.715,3663.148,0.1658 +1758200400000,3663.148,3664.085,3659.325,3662.575,0.3297 +1758200700000,3662.575,3662.575,3654.848,3658.448,0.4016 +1758201000000,3658.448,3658.845,3655.618,3658.525,0.3051 +1758201300000,3658.535,3660.948,3657.948,3658.545,0.2692 +1758201600000,3658.565,3658.715,3653.975,3655.298,0.2504 +1758201900000,3655.215,3655.498,3651.355,3653.795,0.2405 +1758202200000,3653.795,3654.548,3646.505,3647.048,0.3879 +1758202500000,3647.055,3648.048,3638.295,3640.405,0.3761 +1758202800000,3640.458,3640.655,3629.655,3629.695,0.3947 +1758203100000,3629.735,3637.115,3627.465,3635.808,0.3916 +1758203400000,3635.838,3641.768,3634.715,3634.948,0.4019 +1758203700000,3634.758,3642.445,3633.905,3641.855,0.3752 +1758204000000,3641.925,3645.985,3640.955,3645.415,0.3484 +1758204300000,3645.355,3645.825,3638.218,3640.535,0.3396 +1758204600000,3640.555,3644.438,3640.085,3640.585,0.2738 +1758204900000,3640.585,3640.745,3635.618,3637.045,0.3012 +1758205200000,3637.185,3639.155,3634.125,3635.748,0.2622 +1758205500000,3635.775,3637.448,3634.498,3635.475,0.2984 +1758205800000,3635.445,3639.275,3635.025,3637.285,0.2649 +1758206100000,3637.175,3643.435,3637.175,3642.735,0.291 +1758206400000,3642.765,3643.498,3640.898,3641.705,0.264 +1758206700000,3641.755,3646.225,3639.955,3644.915,0.2655 +1758207000000,3644.945,3646.065,3640.485,3641.335,0.241 +1758207300000,3641.395,3642.165,3637.998,3638.098,0.3014 +1758207600000,3638.205,3641.455,3637.965,3639.198,0.2364 +1758207900000,3639.208,3641.255,3637.905,3638.275,0.2584 +1758208200000,3638.185,3639.405,3636.525,3639.155,0.2407 +1758208500000,3639.125,3641.648,3638.275,3641.148,0.2123 +1758208800000,3641.148,3642.148,3638.795,3639.805,0.196 +1758209100000,3639.825,3640.225,3638,3638.918,0.3324 +1758209400000,3638.918,3640.948,3638.205,3639.495,0.3092 +1758209700000,3639.485,3641.035,3639.125,3640.185,0.1158 +1758210000000,3640.198,3640.498,3639.195,3639.965,0.0881 +1758210300000,3639.935,3640.515,3638.985,3640.085,0.0971 +1758210600000,3640.055,3640.425,3638.815,3639.538,0.1019 +1758210900000,3639.795,3641.545,3638.965,3641.085,0.0854 +1758211200000,3641.095,3642.575,3640.655,3641.385,0.2231 +1758211500000,3641.365,3643.305,3640.995,3641.915,0.1751 +1758211800000,3641.885,3644.125,3641.585,3643.205,0.1226 +1758212100000,3643.175,3645.595,3642.905,3644.815,0.1028 +1758212400000,3644.885,3645.055,3643.385,3643.995,0.096 +1758212700000,3643.965,3644.545,3643.315,3644.105,0.1063 +1758213000000,3644.145,3644.355,3643.175,3644.275,0.0931 +1758213300000,3644.255,3644.715,3643.675,3644.405,0.0763 +1758213600000,3644.385,3644.815,3643.435,3643.795,0.0664 +1758213900000,3643.775,3644.925,3643.285,3644.205,0.0612 +1758214200000,3644.185,3646.635,3643.895,3646.405,0.105 +1758214500000,3646.445,3647.045,3645.395,3646.165,0.0995 +1758214800000,3646.135,3646.395,3644.529,3645.305,0.1091 +1758215100000,3645.285,3646.635,3643.995,3644.335,0.1404 +1758215400000,3644.298,3645.485,3643.645,3643.915,0.1198 +1758215700000,3643.945,3644.245,3643.265,3643.775,0.0909 +1758216000000,3643.855,3645.185,3643.855,3644.855,0.0693 +1758216300000,3644.905,3645.665,3643.375,3644.685,0.1318 +1758216600000,3644.655,3645.345,3643.825,3644.605,0.0886 +1758216900000,3644.625,3644.835,3643.505,3644.125,0.0959 +1758217200000,3644.145,3644.685,3643.325,3643.645,0.0598 +1758217500000,3643.605,3644.235,3643.495,3643.725,0.0392 +1758217800000,3643.675,3644.075,3643.205,3643.795,0.05 +1758218100000,3643.815,3644.005,3643.095,3643.335,0.0417 +1758218400000,3643.295,3643.345,3640.235,3641.785,0.1017 +1758218700000,3641.745,3641.935,3640.395,3641.385,0.0835 +1758219000000,3641.415,3641.765,3640.505,3641.535,0.0544 +1758219300000,3641.515,3642.155,3640.915,3641.455,0.0758 +1758219600000,3641.505,3642.065,3641.085,3641.415,0.1103 +1758219900000,3641.385,3642.585,3641.375,3642.315,0.1825 +1758220200000,3642.315,3642.725,3641.435,3642.365,0.4705 +1758220500000,3642.385,3642.915,3641.635,3642.225,0.1777 +1758220800000,3642.305,3642.685,3641.355,3641.615,0.0607 +1758221100000,3641.655,3642.935,3641.155,3641.445,0.0976 +1758221400000,3641.445,3642.098,3641.398,3641.998,0.099 +1758221700000,3641.898,3642.198,3641.035,3641.098,0.0953 +1758222000000,3641.098,3641.955,3640.365,3641.345,0.1845 +1758222300000,3641.335,3641.615,3641.045,3641.485,0.0522 +1758222600000,3641.515,3642.415,3641.305,3641.755,0.0629 +1758222900000,3641.765,3643.195,3641.415,3642.505,0.0804 +1758223200000,3642.525,3643.898,3642.275,3643.805,0.0637 +1758223500000,3643.798,3643.805,3642.045,3642.445,0.192 +1758223800000,3642.405,3643.485,3642.345,3642.905,0.2508 +1758224100000,3642.905,3643.665,3642.245,3643.335,0.1953 +1758224400000,3643.335,3643.765,3642.875,3643.635,0.1278 +1758224700000,3643.635,3644.205,3643.145,3644.105,0.1856 +1758225000000,3644.135,3645.225,3643.975,3645.215,0.1646 +1758225300000,3645.225,3646.895,3644.935,3646.365,0.314 +1758225600000,3646.448,3646.905,3645.248,3646.265,0.0854 +1758225900000,3646.248,3646.448,3645.148,3645.448,0.0347 +1758226200000,3645.365,3645.555,3644.998,3645.498,0.0359 +1758226500000,3645.498,3646.148,3645.105,3645.775,0.0235 +1758226800000,3645.805,3646.148,3645.415,3646.048,0.0173 +1758227100000,3646.005,3646.148,3645.425,3645.655,0.0201 +1758227400000,3645.639,3645.915,3644.195,3644.198,0.0289 +1758227700000,3644.298,3644.398,3643.745,3643.895,0.0227 +1758228000000,3643.935,3644.548,3643.935,3644.348,0.0132 +1758228300000,3644.355,3644.605,3643.805,3643.948,0.021 +1758228600000,3643.848,3644.248,3643.648,3643.998,0.0161 +1758228900000,3643.915,3644.498,3643.415,3643.415,0.0663 +1758232800000,3643.675,3644.015,3642.068,3642.748,0.0701 +1758233100000,3642.748,3642.948,3641.898,3642.448,0.0325 +1758233400000,3642.348,3642.748,3641.698,3642.398,0.0508 +1758233700000,3642.398,3642.998,3641.798,3641.898,0.0583 +1758234000000,3641.898,3642.498,3641.815,3641.998,0.0318 +1758234300000,3641.998,3641.998,3640.975,3641.348,0.0299 +1758234600000,3641.348,3642.148,3641.348,3642.148,0.0293 +1758234900000,3642.148,3642.248,3641.748,3642.148,0.0103 +1758235200000,3642.148,3642.648,3641.875,3641.915,0.0157 +1758235500000,3641.885,3642.075,3641.125,3641.125,0.0114 +1758235800000,3641.155,3641.398,3640.398,3640.648,0.0177 +1758236100000,3640.648,3640.648,3639.068,3639.898,0.0362 +1758236400000,3639.735,3641.435,3639.605,3640.968,0.0742 +1758236700000,3641.008,3641.228,3639.835,3640.498,0.037 +1758237000000,3640.498,3641.015,3640.395,3640.605,0.0153 +1758237300000,3640.575,3640.665,3639.575,3639.695,0.0205 +1758237600000,3639.685,3639.745,3639.105,3639.455,0.0258 +1758237900000,3639.435,3639.885,3638.675,3639.025,0.0243 +1758238200000,3638.985,3639.295,3637.665,3638.685,0.0386 +1758238500000,3638.695,3639.505,3638.395,3638.715,0.0248 +1758238800000,3638.595,3639.705,3637.605,3637.945,0.0525 +1758239100000,3637.925,3639.155,3637.785,3638.248,0.0383 +1758239400000,3638.275,3640.085,3638.275,3639.435,0.0343 +1758239700000,3639.355,3640.048,3639.095,3639.895,0.0276 +1758240000000,3639.985,3642.515,3639.875,3641.625,0.0578 +1758240300000,3641.715,3641.715,3639.265,3639.675,0.0535 +1758240600000,3639.615,3640.135,3638.165,3639.125,0.0724 +1758240900000,3639.145,3639.695,3636.575,3637.885,0.0518 +1758241200000,3637.915,3638.925,3637.855,3638.125,0.0687 +1758241500000,3638.155,3638.275,3636.358,3638.005,0.2286 +1758241800000,3638.035,3638.565,3636.685,3636.685,0.0416 +1758242100000,3636.725,3637.505,3636.325,3637.085,0.0477 +1758242400000,3636.978,3638.648,3635.798,3638.248,0.1022 +1758242700000,3638.185,3638.548,3637.425,3637.898,0.1 +1758243000000,3637.898,3640.985,3637.505,3639.935,0.1592 +1758243300000,3639.995,3640.975,3639.535,3639.805,0.1214 +1758243600000,3639.775,3643.975,3639.305,3643.815,0.2502 +1758243900000,3643.845,3650.098,3642.835,3649.535,0.2337 +1758244200000,3649.645,3651.005,3647.155,3648.045,0.1289 +1758244500000,3648.245,3649.425,3646.895,3648.535,0.0977 +1758244800000,3648.495,3650.175,3647.205,3648.625,0.094 +1758245100000,3648.605,3648.665,3646.385,3647.415,0.1296 +1758245400000,3647.385,3648.185,3645.905,3647.125,0.1133 +1758245700000,3647.095,3647.245,3645.195,3646.695,0.0973 +1758246000000,3646.745,3647.085,3645.635,3645.985,0.0802 +1758246300000,3646.005,3646.305,3641.075,3641.075,0.1856 +1758246600000,3641.145,3641.245,3631.938,3639.845,0.6531 +1758246900000,3639.915,3640.325,3637.545,3639.655,0.2975 +1758247200000,3639.695,3641.585,3638.875,3638.925,0.1449 +1758247500000,3638.955,3643.025,3638.615,3642.525,0.1034 +1758247800000,3642.555,3646.935,3642.355,3646.595,0.2169 +1758248100000,3646.565,3646.775,3643.365,3644.025,0.22 +1758248400000,3643.995,3645.745,3643.698,3645.705,0.0793 +1758248700000,3645.745,3646.055,3644.595,3645.435,0.0973 +1758249000000,3645.455,3646.545,3643.998,3645.825,0.1669 +1758249300000,3645.785,3646.605,3643.755,3646.205,0.0839 +1758249600000,3646.205,3647.525,3645.755,3646.225,0.1275 +1758249900000,3646.145,3650.075,3646.145,3646.325,0.2151 +1758250200000,3646.345,3646.625,3644.165,3646.435,0.2902 +1758250500000,3646.405,3647.765,3645.945,3647.205,0.0741 +1758250800000,3647.185,3647.865,3645.735,3646.145,0.074 +1758251100000,3646.195,3646.485,3645.455,3646.435,0.0584 +1758251400000,3646.415,3647.205,3645.035,3646.955,0.0586 +1758251700000,3647.035,3649.965,3646.695,3649.795,0.0798 +1758252000000,3649.835,3654.955,3649.175,3652.625,0.1507 +1758252300000,3652.625,3654.705,3651.415,3653.765,0.1905 +1758252600000,3653.745,3654.875,3653.355,3654.435,0.1013 +1758252900000,3654.465,3654.775,3653.308,3654.215,0.2275 +1758253200000,3654.115,3655.285,3653.235,3655.265,0.0944 +1758253500000,3655.135,3656.085,3653.245,3654.195,0.1562 +1758253800000,3654.225,3655.215,3652.715,3653.315,0.1253 +1758254100000,3653.315,3653.855,3652.765,3653.505,0.0956 +1758254400000,3653.525,3656.445,3653.505,3655.955,0.1054 +1758254700000,3655.955,3659.335,3655.805,3659.265,0.188 +1758255000000,3659.225,3659.485,3658.275,3658.835,0.1871 +1758255300000,3658.885,3659.185,3657.885,3659.015,0.1346 +1758255600000,3658.975,3659.855,3658.085,3658.945,0.1839 +1758255900000,3658.905,3659.305,3658.165,3659.135,0.092 +1758256200000,3659.105,3659.345,3658.005,3658.395,0.0964 +1758256500000,3658.405,3658.745,3657.405,3657.565,0.186 +1758256800000,3657.545,3659.175,3656.825,3658.405,0.1129 +1758257100000,3658.545,3659.515,3657.235,3657.795,0.2073 +1758257400000,3657.775,3659.325,3657.415,3658.835,0.1872 +1758257700000,3658.895,3659.375,3658.535,3658.615,0.0808 +1758258000000,3658.615,3660.745,3658.415,3659.835,0.3016 +1758258300000,3659.815,3661.025,3659.265,3660.035,0.0899 +1758258600000,3660.005,3660.005,3657.055,3657.535,0.118 +1758258900000,3657.525,3659.555,3657.325,3659.255,0.1504 +1758259200000,3659.295,3659.315,3657.015,3657.415,0.2275 +1758259500000,3657.415,3658.675,3656.138,3658.375,0.1923 +1758259800000,3658.405,3658.605,3655.088,3655.225,0.5523 +1758260100000,3655.225,3655.705,3653.355,3653.925,0.294 +1758260400000,3653.995,3656.195,3652.585,3655.585,0.2379 +1758260700000,3655.565,3655.848,3653.955,3655.565,0.4213 +1758261000000,3655.635,3656.665,3651.065,3651.555,0.16 +1758261300000,3651.448,3653.048,3651.448,3652.215,0.132 +1758261600000,3652.265,3652.525,3650.548,3652.105,0.1781 +1758261900000,3652.115,3653.205,3651.405,3651.935,0.1455 +1758262200000,3651.915,3653.955,3651.305,3651.665,0.1333 +1758262500000,3651.685,3652.075,3648.425,3648.535,0.1099 +1758262800000,3648.495,3649.405,3646.295,3649.365,0.1329 +1758263100000,3649.405,3650.935,3649.395,3650.098,0.1189 +1758263400000,3650.115,3650.948,3645.025,3645.275,0.2076 +1758263700000,3645.315,3647.445,3643.025,3646.655,0.2164 +1758264000000,3646.615,3648.405,3645.718,3647.645,0.1207 +1758264300000,3647.645,3648.525,3646.745,3647.365,0.1014 +1758264600000,3647.335,3647.345,3644.395,3646.385,0.14 +1758264900000,3646.475,3647.375,3645.315,3646.725,0.1286 +1758265200000,3646.775,3650.405,3645.465,3646.545,0.1999 +1758265500000,3646.585,3647.275,3644.315,3647.165,0.1329 +1758265800000,3647.285,3649.965,3646.205,3649.155,0.1486 +1758266100000,3649.125,3652.195,3648.905,3652.155,0.1038 +1758266400000,3652.125,3653.565,3651.515,3653.065,0.0798 +1758266700000,3653.105,3653.805,3652.225,3652.795,0.0924 +1758267000000,3652.775,3653.865,3651.875,3652.685,0.0701 +1758267300000,3652.655,3653.415,3651.335,3652.325,0.0889 +1758267600000,3652.255,3652.755,3650.925,3652.435,0.0858 +1758267900000,3652.385,3654.775,3652.275,3654.725,0.0885 +1758268200000,3654.735,3657.205,3654.675,3654.685,0.191 +1758268500000,3654.675,3655.165,3653.635,3653.755,0.0574 +1758268800000,3653.735,3654.845,3652.618,3654.205,0.1106 +1758269100000,3654.125,3654.298,3652.185,3653.045,0.1398 +1758269400000,3653.015,3653.255,3651.255,3651.595,0.0746 +1758269700000,3651.575,3651.915,3649.415,3651.555,0.0943 +1758270000000,3651.555,3653.548,3651.515,3653.105,0.0823 +1758270300000,3652.948,3652.948,3651.315,3652.325,0.1125 +1758270600000,3652.445,3655.255,3652.145,3655.035,0.1457 +1758270900000,3655.065,3655.595,3653.495,3653.585,0.0679 +1758271200000,3653.615,3654.745,3652.755,3653.978,0.065 +1758271500000,3653.978,3656.395,3653.978,3655.355,0.0764 +1758271800000,3655.375,3656.295,3654.965,3655.555,0.0493 +1758272100000,3655.585,3655.845,3655.015,3655.505,0.0426 +1758272400000,3655.535,3657.305,3655.075,3657.305,0.075 +1758272700000,3657.285,3657.365,3656.435,3656.815,0.0831 +1758273000000,3656.785,3657.415,3656.095,3656.275,0.0498 +1758273300000,3656.275,3658.315,3656.275,3658.295,0.0722 +1758273600000,3658.275,3658.375,3657.465,3658.155,0.072 +1758273900000,3658.155,3658.195,3656.465,3656.475,0.0676 +1758274200000,3656.495,3657.735,3656.065,3656.975,0.0911 +1758274500000,3656.905,3657.905,3655.915,3657.475,0.0602 +1758274800000,3657.515,3657.605,3656.645,3657.465,0.0426 +1758275100000,3657.495,3658.425,3655.305,3655.778,0.1384 +1758275400000,3655.778,3657.505,3655.505,3657.475,0.0459 +1758275700000,3657.505,3658.615,3657.215,3658.445,0.06 +1758276000000,3658.385,3658.595,3656.995,3657.505,0.0441 +1758276300000,3657.415,3657.735,3656.895,3657.385,0.0363 +1758276600000,3657.355,3658.635,3656.935,3658.405,0.0364 +1758276900000,3658.305,3658.845,3657.735,3658.715,0.0323 +1758277200000,3658.755,3658.995,3657.705,3657.845,0.0359 +1758277500000,3657.805,3658.425,3656.565,3656.655,0.0509 +1758277800000,3656.715,3657.805,3655.885,3656.275,0.0555 +1758278100000,3656.325,3656.325,3655.045,3655.815,0.0609 +1758278400000,3655.855,3657.065,3654.985,3656.835,0.0653 +1758278700000,3656.815,3657.425,3656.585,3657.005,0.042 +1758279000000,3657.025,3657.025,3655.455,3655.525,0.058 +1758279300000,3655.355,3656.215,3654.935,3655.735,0.0428 +1758279600000,3655.648,3655.695,3654.305,3655.165,0.087 +1758279900000,3655.135,3655.745,3654.195,3654.445,0.0664 +1758280200000,3654.415,3654.795,3652.015,3652.515,0.0932 +1758280500000,3652.535,3653.355,3651.295,3652.015,0.0641 +1758280800000,3651.985,3653.035,3651.165,3651.465,0.0516 +1758281100000,3651.465,3651.725,3650.365,3650.735,0.0804 +1758281400000,3650.655,3651.285,3648.988,3651.035,0.0977 +1758281700000,3651.015,3651.425,3649.665,3649.875,0.0751 +1758282000000,3649.895,3650.225,3647.165,3647.455,0.0939 +1758282300000,3647.395,3649.038,3647.115,3648.255,0.1021 +1758282600000,3648.275,3648.965,3646.748,3646.985,0.114 +1758282900000,3647.005,3648.275,3645.495,3648.275,0.1127 +1758283200000,3648.295,3650.998,3647.245,3649.598,0.1754 +1758283500000,3649.545,3649.708,3646.125,3648.355,0.1391 +1758283800000,3648.355,3650.925,3647.955,3650.525,0.1181 +1758284100000,3650.565,3651.685,3649.635,3650.665,0.1034 +1758284400000,3650.995,3651.415,3647.455,3648.045,0.1717 +1758284700000,3648.015,3648.845,3646.725,3647.355,0.1409 +1758285000000,3647.305,3649.235,3646.495,3648.655,0.1439 +1758285300000,3648.635,3649.305,3647.005,3647.748,0.1043 +1758285600000,3647.775,3648.448,3646.248,3647.048,0.1263 +1758285900000,3647.015,3647.998,3645.995,3646.925,0.1529 +1758286200000,3646.955,3649.025,3644.175,3648.905,0.1595 +1758286500000,3648.898,3649.585,3647.878,3649.125,0.1147 +1758286800000,3649.085,3649.455,3643.495,3647.295,0.2314 +1758287100000,3647.325,3647.435,3644.885,3645.895,0.1642 +1758287400000,3645.935,3653.495,3645.895,3653.335,0.1647 +1758287700000,3653.315,3655.195,3651.975,3653.635,0.1762 +1758288000000,3653.615,3654.645,3652.275,3653.775,0.1654 +1758288300000,3653.765,3655.755,3652.755,3655.745,0.1316 +1758288600000,3656.045,3656.948,3653.655,3656.605,0.3013 +1758288900000,3656.615,3658.715,3654.965,3655.335,0.27 +1758289200000,3655.325,3657.205,3653.985,3656.448,0.2787 +1758289500000,3656.445,3657.965,3654.205,3657.965,0.3424 +1758289800000,3657.935,3660.375,3657.855,3660.115,0.2169 +1758290100000,3660.115,3664.165,3659.325,3662.995,0.3045 +1758290400000,3663.045,3663.955,3660.865,3661.765,0.3401 +1758290700000,3661.745,3661.915,3659.008,3660.375,0.2312 +1758291000000,3660.325,3662.248,3659.395,3660.375,0.2207 +1758291300000,3660.325,3660.848,3656.155,3657.405,0.2311 +1758291600000,3657.385,3661.508,3656.155,3661.498,0.257 +1758291900000,3661.518,3664.255,3661.405,3663.835,0.2054 +1758292200000,3663.865,3665.225,3662.435,3662.735,0.2262 +1758292500000,3662.715,3665.675,3662.338,3665.215,0.1975 +1758292800000,3665.215,3665.575,3662.685,3664.385,0.1546 +1758293100000,3664.355,3665.465,3662.798,3664.245,0.1895 +1758293400000,3664.275,3668.148,3663.535,3667.748,0.2464 +1758293700000,3667.648,3669.035,3666.058,3666.805,0.4022 +1758294000000,3666.875,3669.998,3665.755,3668.525,0.2436 +1758294300000,3668.225,3668.665,3665.835,3666.795,0.2082 +1758294600000,3666.525,3672.255,3665.058,3672.065,0.2486 +1758294900000,3672.115,3673.238,3670.915,3672.745,0.203 +1758295200000,3672.765,3675.695,3672.705,3674.315,0.2114 +1758295500000,3674.345,3675.365,3670.515,3671.278,0.2049 +1758295800000,3671.278,3671.278,3667.598,3669.495,0.3523 +1758296100000,3669.515,3670.795,3668.445,3669.048,0.1851 +1758296400000,3669.048,3670.385,3668.498,3670.085,0.1945 +1758296700000,3670.035,3670.315,3668.425,3668.465,0.1245 +1758297000000,3668.495,3671.295,3668.385,3670.945,0.1516 +1758297300000,3670.915,3671.215,3670.225,3670.625,0.0945 +1758297600000,3670.655,3672.955,3670.625,3672.415,0.1415 +1758297900000,3672.415,3673.065,3671.585,3672.165,0.1413 +1758298200000,3672.195,3672.548,3667.698,3668.465,0.213 +1758298500000,3668.595,3669.795,3667.735,3668.495,0.1873 +1758298800000,3668.495,3669.785,3667.455,3667.615,0.1706 +1758299100000,3667.615,3668.485,3666.355,3668.025,0.1297 +1758299400000,3668.005,3668.845,3667.445,3668.615,0.0937 +1758299700000,3668.595,3669.448,3668.248,3669.148,0.1402 +1758300000000,3669.135,3670.285,3668.198,3670.248,0.128 +1758300300000,3670.225,3670.548,3668.775,3668.925,0.0907 +1758300600000,3668.955,3669.015,3667.865,3668.945,0.0826 +1758300900000,3668.965,3669.255,3667.198,3668.095,0.1451 +1758301200000,3668.065,3669.865,3667.895,3669.785,0.0837 +1758301500000,3669.815,3670.375,3669.305,3669.905,0.079 +1758301800000,3669.925,3670.895,3669.305,3670.148,0.0712 +1758302100000,3670.185,3671.698,3670.025,3671.648,0.1655 +1758302400000,3671.648,3672.098,3670.865,3671.595,0.157 +1758302700000,3671.575,3671.975,3670.895,3671.555,0.1463 +1758303000000,3671.735,3672.248,3671.395,3671.598,0.1073 +1758303300000,3671.598,3672.925,3671.495,3672.465,0.143 +1758303600000,3672.465,3673.215,3672.245,3673.055,0.122 +1758303900000,3673.085,3678.475,3673.045,3676.435,0.2958 +1758304200000,3676.405,3679.095,3676.295,3678.698,0.2837 +1758304500000,3678.698,3679.265,3677.555,3678.405,0.1715 +1758304800000,3678.435,3679.498,3678.205,3679.048,0.4968 +1758305100000,3678.948,3679.745,3677.768,3679.245,0.3356 +1758305400000,3679.105,3680.075,3679.105,3679.585,0.253 +1758305700000,3679.585,3681.145,3679.395,3680.765,0.136 +1758306000000,3680.805,3682.605,3680.805,3682.535,0.103 +1758306300000,3682.535,3682.535,3681.335,3682.095,0.1074 +1758306600000,3682.195,3682.385,3680.525,3681.495,0.0974 +1758306900000,3681.435,3682.085,3681.235,3682.085,0.0661 +1758307200000,3682.085,3682.285,3681.545,3681.955,0.0474 +1758307500000,3681.998,3682.198,3681.005,3681.725,0.0546 +1758307800000,3681.745,3682.955,3681.715,3682.935,0.0517 +1758308100000,3682.985,3683.945,3682.805,3683.405,0.0659 +1758308400000,3683.415,3683.945,3682.835,3683.305,0.1422 +1758308700000,3683.349,3683.635,3682.185,3682.999,0.2278 +1758309000000,3682.999,3684.205,3682.909,3683.425,0.1373 +1758309300000,3683.445,3683.815,3682.865,3683.565,0.0728 +1758309600000,3683.539,3684.075,3683.065,3683.845,0.0946 +1758309900000,3683.815,3684.075,3683.439,3683.489,0.1345 +1758310200000,3683.489,3683.599,3681.339,3681.559,0.4452 +1758310500000,3681.599,3682.689,3681.219,3682.319,0.2431 +1758310800000,3682.249,3683.399,3681.645,3682.885,0.2388 +1758311100000,3682.929,3683.949,3682.579,3683.879,0.2879 +1758311400000,3683.879,3684.809,3683.749,3684.469,0.3361 +1758311700000,3684.449,3685.089,3683.889,3684.239,0.2964 +1758312000000,3684.279,3684.279,3682.269,3682.798,0.1547 +1758312300000,3682.798,3683.098,3681.948,3681.948,0.0885 +1758312600000,3681.895,3682.169,3681.405,3681.635,0.1071 +1758312900000,3681.555,3682.015,3680.765,3681.505,0.1264 +1758313200000,3681.455,3682.775,3681.425,3682.725,0.0628 +1758313500000,3682.695,3683.235,3682.445,3682.998,0.0434 +1758313800000,3682.998,3684.355,3682.475,3684.148,0.0348 +1758314100000,3684.048,3684.748,3683.835,3684.548,0.0651 +1758314400000,3684.548,3684.548,3683.448,3684.299,0.1136 +1758314700000,3684.249,3684.658,3683.898,3684.349,0.07 +1758315000000,3684.448,3684.599,3683.968,3684.348,0.0624 +1758315300000,3684.499,3684.649,3683.778,3684.489,0.0981 +1758492000000,3686.698,3687.848,3683.625,3687.698,0.1803 +1758492300000,3687.598,3687.648,3683.365,3686.748,0.1715 +1758492600000,3687.055,3687.798,3685.248,3687.698,0.1714 +1758492900000,3687.698,3688.345,3685.648,3686.705,0.0964 +1758493200000,3686.665,3690.785,3686.515,3690.785,0.0766 +1758493500000,3690.755,3691.895,3690.465,3690.965,0.1174 +1758493800000,3690.948,3690.955,3689.445,3690.535,0.1672 +1758494100000,3690.515,3690.535,3689.495,3689.545,0.0456 +1758494400000,3689.575,3690.885,3688.895,3690.505,0.0419 +1758494700000,3690.505,3690.955,3688.355,3688.515,0.0495 +1758495000000,3688.555,3689.165,3688.375,3688.705,0.0426 +1758495300000,3688.745,3688.745,3687.475,3687.948,0.0607 +1758495600000,3687.675,3688.448,3686.665,3688.248,0.0542 +1758495900000,3688.248,3688.998,3686.448,3686.898,0.0892 +1758496200000,3686.898,3687.235,3686.025,3686.725,0.0444 +1758496500000,3686.755,3688.065,3686.285,3688.045,0.0257 +1758496800000,3688.045,3689.975,3687.685,3689.975,0.0401 +1758497100000,3689.975,3690.245,3689.165,3689.305,0.0257 +1758497400000,3689.305,3689.495,3687.205,3688.498,0.0557 +1758497700000,3688.515,3688.515,3687.495,3688.195,0.0339 +1758498000000,3688.195,3688.348,3686.118,3686.175,0.0549 +1758498300000,3686.295,3687.748,3685.998,3686.948,0.1376 +1758498600000,3686.848,3687.348,3685.748,3686.048,0.0903 +1758498900000,3686.018,3686.785,3685.448,3686.065,0.1165 +1758499200000,3686.085,3688.035,3685.715,3686.995,0.1109 +1758499500000,3687.005,3687.935,3685.375,3686.165,0.1309 +1758499800000,3686.185,3690.565,3686.085,3690.298,0.1019 +1758500100000,3690.325,3690.555,3689.185,3689.575,0.0637 +1758500400000,3689.675,3690.148,3687.715,3687.835,0.0624 +1758500700000,3687.805,3689.615,3687.475,3689.385,0.1046 +1758501000000,3689.405,3690.465,3688.645,3688.645,0.0732 +1758501300000,3688.685,3690.465,3688.685,3689.755,0.053 +1758501600000,3689.755,3689.875,3688.835,3689.235,0.0456 +1758501900000,3689.275,3689.575,3688.705,3688.825,0.0362 +1758502200000,3688.865,3689.335,3687.545,3688.575,0.0905 +1758502500000,3688.555,3690.845,3687.315,3690.645,0.0874 +1758502800000,3690.685,3693.425,3688.465,3688.815,0.489 +1758503100000,3688.785,3692.435,3686.825,3692.255,0.1774 +1758503400000,3692.345,3695.155,3692.315,3694.465,0.2353 +1758503700000,3694.505,3696.525,3691.675,3692.525,0.2513 +1758504000000,3692.585,3694.165,3692.105,3693.135,0.1566 +1758504300000,3693.095,3693.875,3689.395,3689.805,0.1637 +1758504600000,3689.705,3693.105,3688.375,3691.485,0.1948 +1758504900000,3691.505,3692.555,3689.135,3689.935,0.2855 +1758505200000,3689.895,3690.795,3687.735,3688.038,0.3582 +1758505500000,3688.038,3690.265,3687.065,3687.465,0.1224 +1758505800000,3687.465,3689.275,3686.475,3687.475,0.1211 +1758506100000,3687.505,3689.915,3687.505,3689.175,0.1068 +1758506400000,3689.145,3690.685,3687.905,3689.985,0.1113 +1758506700000,3689.985,3691.235,3687.105,3689.385,0.133 +1758507000000,3689.365,3690.535,3687.455,3688.295,0.0786 +1758507300000,3688.325,3689.395,3687.715,3688.815,0.0743 +1758507600000,3688.795,3689.215,3688.015,3689.215,0.0476 +1758507900000,3689.255,3691.355,3689.235,3691.255,0.059 +1758508200000,3691.255,3693.145,3688.898,3688.898,0.1967 +1758508500000,3688.865,3688.865,3686.675,3687.715,0.406 +1758508800000,3687.685,3688.535,3686.005,3686.675,0.2008 +1758509100000,3686.655,3687.985,3685.235,3687.435,0.2309 +1758509400000,3687.415,3688.635,3687.245,3687.535,0.1024 +1758509700000,3687.515,3687.585,3686.115,3686.205,0.0761 +1758510000000,3686.175,3689.395,3685.775,3689.235,0.1114 +1758510300000,3689.235,3690.215,3688.775,3689.225,0.0832 +1758510600000,3689.195,3690.265,3688.725,3689.965,0.0783 +1758510900000,3689.935,3690.925,3688.985,3689.398,0.1237 +1758511200000,3689.275,3691.675,3688.635,3691.245,0.1313 +1758511500000,3691.275,3692.165,3690.715,3691.385,0.1335 +1758511800000,3691.365,3691.845,3690.905,3691.405,0.0551 +1758512100000,3691.345,3694.415,3691.135,3693.355,0.1692 +1758512400000,3693.355,3695.005,3693.265,3694.898,0.2141 +1758512700000,3694.825,3697.035,3694.325,3696.105,0.1526 +1758513000000,3696.135,3697.305,3696.085,3696.245,0.0873 +1758513300000,3696.265,3696.485,3694.845,3695.265,0.0643 +1758513600000,3695.265,3695.725,3693.905,3694.245,0.0931 +1758513900000,3694.275,3694.285,3692.695,3692.955,0.0997 +1758514200000,3692.985,3693.005,3691.515,3692.045,0.0918 +1758514500000,3692.015,3692.205,3691.345,3691.715,0.1014 +1758514800000,3691.715,3691.915,3690.548,3690.605,0.2226 +1758515100000,3690.575,3691.565,3690.575,3691.045,0.1574 +1758515400000,3691.085,3692.005,3690.695,3691.665,0.0965 +1758515700000,3691.695,3692.045,3689.795,3690.815,0.2066 +1758516000000,3690.835,3691.585,3690.805,3691.145,0.0275 +1758516300000,3691.095,3692.365,3690.915,3691.645,0.055 +1758516600000,3691.665,3691.885,3690.945,3691.665,0.0723 +1758516900000,3691.645,3692.345,3691.645,3691.975,0.0611 +1758517200000,3691.975,3693.015,3691.725,3692.785,0.0731 +1758517500000,3692.795,3693.955,3692.165,3692.905,0.1828 +1758517800000,3692.915,3693.955,3692.915,3693.625,0.0574 +1758518100000,3693.655,3696.685,3693.655,3696.015,0.1165 +1758518400000,3695.975,3697.495,3695.775,3697.195,0.076 +1758518700000,3697.245,3697.675,3695.835,3696.095,0.0921 +1758519000000,3696.125,3698.625,3695.765,3698.485,0.1655 +1758519300000,3698.615,3698.765,3696.875,3697.685,0.2102 +1758519600000,3697.715,3699.165,3697.545,3698.185,0.2024 +1758519900000,3698.205,3698.775,3697.395,3698.385,0.0807 +1758520200000,3698.415,3700.045,3696.405,3698.145,0.1141 +1758520500000,3698.185,3698.575,3696.045,3696.825,0.093 +1758520800000,3696.855,3698.485,3696.555,3696.615,0.0799 +1758521100000,3696.595,3700.435,3695.325,3699.635,0.1177 +1758521400000,3699.665,3700.605,3699.095,3700.455,0.0966 +1758521700000,3700.258,3700.775,3699.865,3700.375,0.0908 +1758522000000,3700.415,3702.335,3700.395,3701.985,0.1334 +1758522300000,3701.955,3706.205,3701.935,3706.005,0.1613 +1758522600000,3706.015,3709.285,3704.785,3708.625,0.1414 +1758522900000,3708.655,3714.045,3707.685,3713.175,0.2713 +1758523200000,3713.205,3716.948,3711.575,3716.715,0.2561 +1758523500000,3716.675,3719.645,3714.948,3719.555,0.2118 +1758523800000,3719.555,3719.595,3714.275,3714.498,0.2226 +1758524100000,3714.498,3716.265,3712.985,3714.145,0.1707 +1758524400000,3714.125,3714.458,3712.188,3713.605,0.1654 +1758524700000,3713.568,3714.465,3711.615,3712.175,0.1135 +1758525000000,3712.215,3712.215,3709.465,3711.255,0.1302 +1758525300000,3711.195,3712.415,3709.765,3710.885,0.1197 +1758525600000,3710.865,3711.065,3708.385,3709.245,0.1014 +1758525900000,3709.265,3713.535,3708.845,3713.285,0.219 +1758526200000,3713.335,3716.175,3712.705,3713.395,0.1718 +1758526500000,3713.365,3715.745,3712.658,3714.185,0.1179 +1758526800000,3714.175,3714.685,3712.225,3713.915,0.082 +1758527100000,3713.935,3714.975,3713.085,3713.085,0.0711 +1758527400000,3713.285,3714.515,3712.595,3713.575,0.0636 +1758527700000,3713.605,3714.425,3712.805,3713.045,0.0553 +1758528000000,3713.005,3716.848,3712.225,3716.805,0.124 +1758528300000,3716.848,3719.405,3715.445,3718.018,0.1277 +1758528600000,3717.965,3718.675,3716.758,3717.085,0.106 +1758528900000,3717.115,3719.055,3715.745,3716.278,0.092 +1758529200000,3716.268,3718.145,3716.005,3718.065,0.0758 +1758529500000,3718.065,3719.845,3717.565,3717.565,0.1115 +1758529800000,3717.535,3719.495,3717.445,3718.435,0.07 +1758530100000,3718.515,3719.915,3718.125,3718.505,0.0707 +1758530400000,3718.475,3722.145,3718.475,3721.855,0.0668 +1758530700000,3721.875,3722.215,3720.465,3720.535,0.0882 +1758531000000,3720.505,3721.605,3719.575,3721.435,0.0787 +1758531300000,3721.365,3721.485,3719.815,3720.028,0.1016 +1758531600000,3720.028,3721.435,3719.085,3719.945,0.1091 +1758531900000,3719.965,3721.535,3719.885,3721.325,0.0579 +1758532200000,3721.375,3721.535,3720.035,3720.215,0.0696 +1758532500000,3720.245,3724.155,3720.045,3724.155,0.0919 +1758532800000,3724.235,3726.435,3723.185,3724.385,0.114 +1758533100000,3724.355,3726.025,3724.115,3725.035,0.168 +1758533400000,3725.015,3725.425,3720.938,3722.168,0.1731 +1758533700000,3722.045,3722.408,3720.925,3721.145,0.1528 +1758534000000,3721.175,3721.615,3720.425,3720.805,0.0766 +1758534300000,3720.855,3723.015,3720.495,3722.565,0.0889 +1758534600000,3722.635,3724.205,3722.565,3723.865,0.0714 +1758534900000,3723.955,3724.775,3722.748,3722.985,0.1173 +1758535200000,3723.025,3723.585,3721.968,3722.635,0.1476 +1758535500000,3722.685,3723.248,3720.785,3723.205,0.1047 +1758535800000,3723.225,3723.985,3722.275,3722.865,0.1376 +1758536100000,3722.828,3724.605,3722.725,3724.115,0.1071 +1758536400000,3724.185,3727.075,3723.825,3726.635,0.1186 +1758536700000,3726.605,3726.825,3724.975,3724.995,0.1088 +1758537000000,3725.035,3725.905,3724.655,3724.955,0.0845 +1758537300000,3724.925,3725.465,3722.948,3723.265,0.0865 +1758537600000,3723.215,3726.645,3723.065,3725.925,0.1044 +1758537900000,3725.905,3727.535,3725.815,3727.415,0.1071 +1758538200000,3727.445,3727.865,3726.835,3727.535,0.0838 +1758538500000,3727.565,3728.145,3725.975,3727.248,0.1179 +1758538800000,3727.265,3727.765,3725.575,3726.515,0.1156 +1758539100000,3726.515,3727.145,3725.765,3726.595,0.1043 +1758539400000,3726.365,3727.565,3726.255,3727.115,0.0529 +1758539700000,3727.115,3727.835,3726.395,3727.495,0.0641 +1758540000000,3727.475,3728.125,3725.755,3727.015,0.0914 +1758540300000,3727.055,3727.305,3725.465,3726.325,0.0717 +1758540600000,3726.355,3727.105,3725.875,3725.955,0.0654 +1758540900000,3725.955,3726.805,3725.255,3725.458,0.1112 +1758541200000,3725.465,3725.885,3721.455,3721.775,0.202 +1758541500000,3721.875,3724.075,3721.598,3721.998,0.2241 +1758541800000,3721.998,3724.265,3721.775,3722.085,0.1129 +1758542100000,3722.105,3724.505,3720.925,3724.475,0.2031 +1758542400000,3724.525,3725.198,3723.635,3723.635,0.1155 +1758542700000,3723.655,3724.425,3722.515,3723.425,0.0924 +1758543000000,3723.495,3723.955,3720.445,3720.575,0.2002 +1758543300000,3720.548,3722.405,3717.845,3717.905,0.3324 +1758543600000,3717.855,3718.715,3712.008,3713.035,0.4936 +1758543900000,3713.035,3715.635,3711.898,3715.125,0.2804 +1758544200000,3715.155,3717.315,3713.098,3716.705,0.2876 +1758544500000,3716.685,3718.645,3715.048,3716.765,0.4336 +1758544800000,3716.798,3717.375,3713.928,3714.805,0.3371 +1758545100000,3714.775,3719.645,3714.775,3719.295,0.2158 +1758545400000,3719.295,3722.935,3719.015,3720.725,0.2309 +1758545700000,3720.685,3721.775,3720.345,3721.375,0.1953 +1758546000000,3721.415,3724.648,3718.735,3722.255,0.4352 +1758546300000,3722.265,3724.648,3721.025,3723.265,0.2808 +1758546600000,3723.245,3723.515,3720.655,3722.275,0.2122 +1758546900000,3722.255,3723.635,3720.525,3723.505,0.1804 +1758547200000,3723.475,3725.325,3722.645,3723.665,0.1389 +1758547500000,3723.705,3724.085,3721.945,3722.975,0.1355 +1758547800000,3723.005,3725.048,3716.715,3717.125,0.4524 +1758548100000,3717.055,3722.115,3716.035,3719.875,0.3769 +1758548400000,3719.905,3723.615,3715.898,3717.225,0.4002 +1758548700000,3717.355,3717.655,3713.225,3714.048,0.3902 +1758549000000,3714.048,3720.548,3714.048,3719.948,0.452 +1758549300000,3719.948,3722.185,3719.175,3722.105,0.2721 +1758549600000,3722.125,3723.098,3716.575,3717.855,0.3903 +1758549900000,3717.875,3722.898,3716.955,3722.375,0.3191 +1758550200000,3722.495,3722.495,3719.515,3720.005,0.2882 +1758550500000,3720.005,3721.525,3718.015,3718.385,0.2908 +1758550800000,3718.415,3720.775,3716.945,3720.325,0.3122 +1758551100000,3720.365,3721.825,3718.248,3721.335,0.2415 +1758551400000,3721.365,3721.855,3718.845,3719.365,0.1968 +1758551700000,3719.335,3720.685,3716.975,3719.248,0.2396 +1758552000000,3719.148,3719.448,3716.525,3718.925,0.2509 +1758552300000,3718.925,3720.545,3718.895,3719.765,0.1472 +1758552600000,3719.765,3725.815,3719.655,3725.055,0.2225 +1758552900000,3725.148,3726.085,3723.695,3725.665,0.1934 +1758553200000,3725.775,3726.285,3723.445,3724.725,0.2226 +1758553500000,3724.495,3727.465,3724.495,3726.975,0.33 +1758553800000,3726.955,3726.955,3724.458,3725.025,0.1331 +1758554100000,3725.005,3726.335,3724.165,3726.225,0.1905 +1758554400000,3726.245,3729.005,3725.675,3729.005,0.1422 +1758554700000,3729.035,3731.685,3727.685,3731.245,0.1805 +1758555000000,3731.265,3732.795,3730.855,3732.348,0.2816 +1758555300000,3732.388,3733.975,3730.435,3733.315,0.3372 +1758555600000,3733.335,3733.455,3731.745,3732.875,0.1411 +1758555900000,3732.905,3735.165,3732.825,3735.125,0.1248 +1758556200000,3735.155,3735.975,3734.285,3734.795,0.1105 +1758556500000,3734.825,3736.215,3734.795,3736.035,0.1317 +1758556800000,3736.005,3737.945,3735.235,3737.925,0.2153 +1758557100000,3737.925,3738.155,3736.495,3737.278,0.2669 +1758557400000,3737.278,3738.885,3734.955,3735.375,0.1606 +1758557700000,3735.405,3738.175,3735.295,3736.305,0.1142 +1758558000000,3736.285,3737.095,3735.865,3736.345,0.1199 +1758558300000,3736.395,3737.545,3736.085,3736.455,0.0986 +1758558600000,3736.485,3738.565,3736.485,3738.155,0.0829 +1758558900000,3738.155,3738.315,3736.965,3737.605,0.0954 +1758559200000,3737.625,3739.235,3736.625,3739.215,0.093 +1758559500000,3738.975,3739.365,3738.215,3738.748,0.1227 +1758559800000,3738.758,3738.758,3736.095,3737.165,0.1095 +1758560100000,3737.215,3737.285,3736.255,3736.835,0.0887 +1758560400000,3736.948,3738.498,3736.935,3738.298,0.1071 +1758560700000,3738.398,3740.898,3737.798,3740.52,0.0763 +1758561000000,3740.498,3740.598,3739.248,3739.708,0.1602 +1758561300000,3739.708,3739.948,3738.965,3739.458,0.1272 +1758561600000,3739.458,3740.105,3738.285,3739.875,0.1266 +1758561900000,3739.895,3741.455,3739.448,3739.888,0.1814 +1758562200000,3739.908,3743.398,3739.908,3742.685,0.1436 +1758562500000,3742.675,3745.125,3741.908,3744.915,0.0987 +1758562800000,3744.885,3745.885,3744.798,3745.665,0.1281 +1758563100000,3745.645,3746.248,3744.588,3745.565,0.1252 +1758563400000,3745.605,3746.825,3745.285,3746.795,0.0841 +1758563700000,3746.765,3747.035,3746.098,3746.365,0.07 +1758564000000,3746.385,3746.935,3745.885,3746.385,0.0766 +1758564300000,3746.355,3746.555,3745.295,3745.625,0.0803 +1758564600000,3745.655,3746.495,3745.265,3745.635,0.0497 +1758564900000,3745.618,3746.205,3745.215,3745.258,0.0439 +1758565200000,3745.278,3747.275,3744.905,3747.225,0.0901 +1758565500000,3747.257,3747.425,3745.635,3745.735,0.0527 +1758565800000,3745.755,3746.535,3744.395,3745.755,0.0719 +1758566100000,3745.735,3746.245,3745.265,3745.845,0.0436 +1758566400000,3745.805,3746.015,3745.195,3745.225,0.0488 +1758566700000,3745.225,3745.985,3745.195,3745.575,0.0443 +1758567000000,3745.615,3746.948,3745.435,3746.865,0.0493 +1758567300000,3746.845,3747.848,3746.655,3747.398,0.0823 +1758567600000,3747.398,3748.535,3747.345,3747.985,0.1167 +1758567900000,3748.015,3748.035,3747.148,3747.575,0.1773 +1758568200000,3747.505,3748.305,3747.055,3747.345,0.1265 +1758568500000,3747.315,3748.055,3747.098,3747.098,0.1166 +1758568800000,3747.098,3747.348,3745.545,3746.165,0.1499 +1758569100000,3746.055,3746.485,3743.368,3743.665,0.1465 +1758569400000,3743.685,3745.605,3742.225,3744.545,0.1112 +1758569700000,3744.515,3746.985,3744.515,3746.645,0.0984 +1758570000000,3746.625,3746.625,3745.305,3745.525,0.0867 +1758570300000,3745.525,3746.945,3745.205,3746.935,0.0672 +1758570600000,3746.915,3748.285,3746.855,3747.975,0.1795 +1758570900000,3747.985,3748.405,3747.418,3747.505,0.3227 +1758571200000,3747.418,3748.195,3746.928,3746.965,0.0984 +1758571500000,3746.928,3747.148,3746.045,3746.465,0.0446 +1758571800000,3746.548,3747.055,3745.498,3745.498,0.0683 +1758572100000,3745.598,3746.148,3745.208,3745.985,0.0485 +1758572400000,3746.048,3746.805,3746.025,3746.535,0.0292 +1758572700000,3746.535,3747.675,3746.535,3747.515,0.0185 +1758573000000,3747.485,3748.355,3747.155,3747.355,0.039 +1758573300000,3747.355,3747.805,3746.845,3747.265,0.0273 +1758573600000,3747.295,3747.825,3746.925,3747.605,0.0237 +1758573900000,3747.575,3748.275,3747.285,3747.915,0.033 +1758574200000,3747.915,3748.048,3746.665,3746.815,0.0494 +1758574500000,3746.785,3746.848,3745.285,3745.845,0.0773 +1758578400000,3745.698,3746.748,3744.498,3746.548,0.0757 +1758578700000,3746.448,3747.425,3746.348,3747.115,0.023 +1758579000000,3747.075,3747.145,3744.545,3744.705,0.0211 +1758579300000,3744.735,3745.855,3744.685,3745.375,0.0217 +1758579600000,3745.355,3745.525,3743.575,3743.648,0.0269 +1758579900000,3743.848,3744.098,3743.065,3743.115,0.033 +1758580200000,3743.598,3745.175,3743.548,3743.648,0.0501 +1758580500000,3743.748,3744.015,3741.625,3742.375,0.0505 +1758580800000,3742.405,3742.985,3740.915,3741.505,0.0388 +1758581100000,3741.625,3741.685,3738.798,3740.525,0.0654 +1758581400000,3741.048,3741.715,3737.728,3738.098,0.0841 +1758581700000,3738.105,3740.215,3738.098,3739.598,0.054 +1758582000000,3739.475,3739.975,3738.535,3739.398,0.0584 +1758582300000,3739.378,3741.948,3739.315,3741.298,0.0692 +1758582600000,3741.398,3742.275,3740.855,3742.275,0.0307 +1758582900000,3742.275,3743.525,3742.075,3742.365,0.0516 +1758583200000,3742.225,3748.905,3742.205,3746.355,0.1178 +1758583500000,3746.335,3748.155,3745.395,3746.565,0.0651 +1758583800000,3746.475,3747.935,3745.548,3746.815,0.0367 +1758584100000,3746.835,3747.375,3745.725,3746.605,0.0385 +1758584400000,3746.585,3747.255,3746.265,3746.895,0.0385 +1758584700000,3746.915,3748.948,3746.915,3748.548,0.0793 +1758585000000,3748.648,3748.748,3746.398,3746.598,0.0774 +1758585300000,3746.598,3747.698,3746.498,3747.598,0.1299 +1758585600000,3747.598,3748.748,3747.298,3748.065,0.1589 +1758585900000,3748.085,3748.355,3746.455,3747.595,0.0671 +1758586200000,3747.545,3747.965,3746.275,3746.648,0.0565 +1758586500000,3746.648,3746.748,3745.445,3745.798,0.1433 +1758586800000,3745.798,3746.448,3744.785,3746.305,0.0927 +1758587100000,3746.265,3748.848,3746.155,3748.735,0.102 +1758587400000,3748.655,3749.065,3747.405,3748.305,0.0932 +1758587700000,3748.405,3749.275,3746.775,3748.885,0.0764 +1758588000000,3748.895,3749.285,3748.475,3749.085,0.062 +1758588300000,3749.125,3750.435,3747.348,3748.075,0.4794 +1758588600000,3748.065,3748.265,3746.148,3746.448,0.325 +1758588900000,3746.448,3747.548,3746.048,3746.985,0.1546 +1758589200000,3746.985,3750.005,3745.358,3749.705,0.4259 +1758589500000,3749.705,3755.225,3749.705,3752.215,0.3802 +1758589800000,3752.275,3754.948,3751.875,3754.505,0.3687 +1758590100000,3754.515,3757.735,3754.375,3756.698,0.2794 +1758590400000,3756.698,3756.698,3751.635,3753.125,0.3697 +1758590700000,3753.275,3753.305,3747.475,3749.595,0.2832 +1758591000000,3749.555,3752.458,3747.505,3751.575,0.2144 +1758591300000,3751.615,3754.175,3750.935,3753.998,0.1332 +1758591600000,3754.035,3758.485,3753.765,3756.805,0.2287 +1758591900000,3756.825,3759.035,3755.745,3756.205,0.1582 +1758592200000,3756.245,3756.355,3753.165,3755.235,0.1647 +1758592500000,3755.298,3755.765,3754.055,3754.365,0.1072 +1758592800000,3754.335,3755.185,3750.285,3750.335,0.1882 +1758593100000,3750.265,3751.798,3746.295,3746.995,0.2555 +1758593400000,3747.095,3748.095,3740.748,3743.405,0.3866 +1758593700000,3743.585,3744.565,3741.905,3742.025,0.222 +1758594000000,3742.055,3745.305,3741.598,3742.298,0.2165 +1758594300000,3742.098,3743.598,3740.945,3742.635,0.231 +1758594600000,3742.635,3744.415,3739.855,3741.895,0.2358 +1758594900000,3741.825,3744.305,3741.245,3743.898,0.2503 +1758595200000,3743.798,3744.298,3742.165,3742.185,0.2371 +1758595500000,3742.255,3743.885,3739.105,3740.045,0.1942 +1758595800000,3740.045,3740.865,3738.405,3739.335,0.164 +1758596100000,3739.375,3741.985,3736.455,3741.595,0.2163 +1758596400000,3741.575,3742.115,3739.645,3739.975,0.1623 +1758596700000,3739.975,3740.705,3738.895,3740.705,0.1427 +1758597000000,3740.685,3741.785,3738.955,3738.955,0.1186 +1758597300000,3739.045,3741.325,3738.955,3740.665,0.1483 +1758597600000,3740.665,3744.285,3740.665,3743.155,0.376 +1758597900000,3743.075,3743.705,3741.768,3742.675,0.1424 +1758598200000,3742.415,3743.655,3742.105,3743.305,0.0921 +1758598500000,3743.255,3743.655,3741.535,3742.295,0.1261 +1758598800000,3742.315,3744.045,3742.205,3743.805,0.0723 +1758599100000,3743.765,3746.925,3743.695,3746.315,0.1177 +1758599400000,3746.275,3746.335,3745.045,3745.765,0.0968 +1758599700000,3745.735,3746.455,3745.335,3746.415,0.077 +1758600000000,3746.395,3747.315,3746.055,3746.255,0.0768 +1758600300000,3746.225,3746.225,3743.455,3744.565,0.0746 +1758600600000,3744.595,3745.205,3744.015,3745.115,0.0492 +1758600900000,3745.115,3745.115,3743.025,3744.275,0.0906 +1758601200000,3744.275,3745.165,3744.155,3745.145,0.0537 +1758601500000,3745.175,3746.405,3744.085,3745.825,0.0919 +1758601800000,3745.845,3745.885,3744.355,3745.405,0.1028 +1758602100000,3745.375,3746.525,3745.045,3746.505,0.0388 +1758602400000,3746.485,3747.195,3746.315,3746.815,0.0386 +1758602700000,3746.845,3746.875,3745,3745,0.0477 +1758603000000,3745,3745.435,3743.415,3743.725,0.0606 +1758603300000,3743.725,3744.885,3743.385,3744.605,0.0765 +1758603600000,3744.565,3746.255,3743.115,3745.425,0.0962 +1758603900000,3745.395,3746.285,3744.985,3746.005,0.061 +1758604200000,3745.975,3747.125,3745.465,3746.145,0.0718 +1758604500000,3746.105,3748.005,3745.995,3747.365,0.055 +1758604800000,3747.295,3747.545,3746.065,3747.495,0.0476 +1758605100000,3747.495,3750.125,3747.445,3749.985,0.0898 +1758605400000,3749.785,3754.095,3749.335,3753.585,0.1822 +1758605700000,3753.545,3756.445,3753.465,3755.825,0.2227 +1758606000000,3755.785,3757.135,3754.865,3757.135,0.2651 +1758606300000,3757.085,3758.615,3755.755,3757.535,0.324 +1758606600000,3757.505,3757.895,3753.385,3755.855,0.3989 +1758606900000,3755.855,3756.825,3752.895,3752.965,0.4324 +1758607200000,3752.955,3754.105,3751.055,3753.025,0.3593 +1758607500000,3752.955,3755.575,3752.895,3755.215,0.3505 +1758607800000,3755.175,3755.275,3753.698,3754.375,0.3521 +1758608100000,3754.435,3754.975,3753.395,3754.495,0.3326 +1758608400000,3754.505,3756.815,3753.225,3756.145,0.2845 +1758608700000,3756.055,3757.205,3755.745,3756.345,0.2328 +1758609000000,3756.355,3756.635,3754.225,3754.255,0.272 +1758609300000,3754.285,3755.345,3752.665,3753.605,0.1566 +1758609600000,3753.585,3754.975,3751.905,3752.925,0.444 +1758609900000,3752.845,3756.389,3752.735,3755.785,0.3777 +1758610200000,3755.765,3756.145,3754.285,3755.185,0.1031 +1758610500000,3755.155,3755.355,3753.265,3753.665,0.1228 +1758610800000,3753.598,3753.665,3750.778,3751.035,0.1521 +1758611100000,3751.225,3751.505,3749.105,3749.765,0.2502 +1758611400000,3749.815,3752.915,3748.725,3752.785,0.3025 +1758611700000,3752.785,3752.785,3750.848,3751.655,0.261 +1758612000000,3751.685,3753.875,3750.575,3753.875,0.1809 +1758612300000,3753.965,3755.365,3753.578,3754.695,0.1858 +1758612600000,3754.745,3757.085,3754.358,3755.825,0.1577 +1758612900000,3755.895,3757.225,3754.225,3754.235,0.1005 +1758613200000,3754.155,3754.765,3752.905,3754.348,0.0894 +1758613500000,3754.335,3755.345,3753.685,3754.345,0.1207 +1758613800000,3754.295,3755.895,3754.045,3755.085,0.1548 +1758614100000,3755.105,3755.215,3751.758,3753.165,0.1685 +1758614400000,3753.125,3755.495,3752.905,3755.495,0.1123 +1758614700000,3755.485,3755.665,3752.945,3753.915,0.084 +1758615000000,3753.915,3755.355,3753.865,3754.875,0.0559 +1758615300000,3754.915,3758.905,3754.705,3758.565,0.1441 +1758615600000,3758.605,3758.729,3756.985,3757.235,0.1307 +1758615900000,3757.255,3759.405,3756.915,3759.205,0.0833 +1758616200000,3759.055,3765.685,3758.985,3763.955,0.1812 +1758616500000,3763.945,3767.335,3763.475,3767.335,0.1587 +1758616800000,3767.355,3770.095,3766.148,3769.925,0.1988 +1758617100000,3769.955,3774.855,3768.965,3773.855,0.2792 +1758617400000,3773.948,3774.905,3771.068,3774.205,0.3404 +1758617700000,3774.245,3774.995,3773.325,3774.145,0.1682 +1758618000000,3774.175,3780.248,3774.005,3778.155,0.2461 +1758618300000,3778.135,3781.525,3776.695,3781.215,0.1762 +1758618600000,3781.295,3784.995,3780.245,3784.095,0.2168 +1758618900000,3784.145,3784.445,3782.035,3783.435,0.1885 +1758619200000,3783.455,3790.865,3782.635,3790.155,0.2287 +1758619500000,3790.175,3790.175,3784.985,3786.815,0.243 +1758619800000,3786.775,3787.435,3784.178,3784.955,0.1785 +1758620100000,3784.925,3785.165,3782.398,3783.968,0.2721 +1758620400000,3783.958,3784.275,3778.038,3778.038,0.2175 +1758620700000,3778.038,3781.248,3778.038,3780.348,0.1881 +1758621000000,3780.248,3784.095,3779.985,3783.235,0.17 +1758621300000,3783.255,3786.048,3783.255,3784.645,0.1729 +1758621600000,3784.675,3784.985,3783.065,3783.185,0.1061 +1758621900000,3783.205,3785.395,3782.595,3784.565,0.1121 +1758622200000,3784.625,3786.205,3783.875,3785.895,0.095 +1758622500000,3785.875,3787.648,3784.825,3787.348,0.1744 +1758622800000,3787.348,3787.548,3785.705,3786.385,0.1577 +1758623100000,3786.348,3786.515,3781.308,3782.248,0.2722 +1758623400000,3782.205,3784.955,3782.205,3783.445,0.1676 +1758623700000,3783.335,3785.105,3782.735,3784.355,0.0804 +1758624000000,3784.375,3784.635,3782.485,3782.858,0.156 +1758624300000,3782.825,3783.775,3781.635,3782.775,0.1397 +1758624600000,3782.805,3783.225,3780.585,3781.175,0.1359 +1758624900000,3781.195,3782.975,3780.625,3782.775,0.1149 +1758625200000,3782.805,3783.915,3781.555,3782.965,0.1347 +1758625500000,3782.945,3783.925,3782.275,3782.575,0.1058 +1758625800000,3782.545,3782.645,3779.455,3780.175,0.1543 +1758626100000,3780.205,3783.175,3779.795,3782.025,0.1237 +1758626400000,3782.075,3785.985,3781.615,3785.715,0.0974 +1758626700000,3785.685,3788.645,3784.195,3787.965,0.1432 +1758627000000,3788.095,3788.345,3783.885,3784.125,0.331 +1758627300000,3784.105,3784.805,3782.395,3783.198,0.2474 +1758627600000,3783.198,3784.175,3781.965,3782.858,0.1073 +1758627900000,3782.858,3784.338,3781.435,3781.918,0.115 +1758628200000,3781.938,3783.548,3780.195,3783.548,0.1951 +1758628500000,3783.448,3784.145,3781.685,3783.375,0.1272 +1758628800000,3783.395,3783.535,3780.538,3782.548,0.1608 +1758629100000,3782.548,3782.548,3779.685,3780.545,0.1182 +1758629400000,3780.585,3781.015,3777.365,3779.175,0.1583 +1758629700000,3779.205,3784.325,3779.075,3783.305,0.13 +1758630000000,3783.285,3784.675,3780.635,3781.425,0.1848 +1758630300000,3781.405,3781.525,3777.235,3780.948,0.1973 +1758630600000,3780.865,3783.398,3779.185,3782.885,0.229 +1758630900000,3782.865,3783.675,3782.035,3783.155,0.1123 +1758631200000,3783.145,3784.455,3782.325,3784.165,0.1035 +1758631500000,3784.145,3785.175,3783.585,3784.405,0.1124 +1758631800000,3784.325,3784.998,3783.565,3784.215,0.1128 +1758632100000,3784.245,3784.905,3783.535,3784.065,0.0912 +1758632400000,3784.135,3786.798,3782.515,3784.385,0.3262 +1758632700000,3784.355,3785.705,3782.955,3785.305,0.2288 +1758633000000,3785.285,3787.748,3783.895,3786.598,0.2097 +1758633300000,3786.598,3787.458,3782.575,3782.575,0.1997 +1758633600000,3782.625,3783.915,3780.815,3782.165,0.2118 +1758633900000,3782.195,3785.965,3781.865,3783.278,0.1684 +1758634200000,3783.278,3785.915,3780.195,3785.355,0.353 +1758634500000,3785.398,3787.148,3784.725,3786.565,0.2815 +1758634800000,3786.525,3788.648,3782.925,3783.868,0.2959 +1758635100000,3783.868,3785.948,3778.998,3779.008,0.3828 +1758635400000,3779.008,3779.038,3773.725,3778.318,0.5085 +1758635700000,3778.398,3783.948,3776.898,3783.498,0.4542 +1758636000000,3783.498,3784.648,3777.725,3777.735,0.4352 +1758636300000,3777.559,3778.148,3773.275,3777.055,0.49 +1758636600000,3777.085,3780.048,3775.975,3776.658,0.4429 +1758636900000,3776.715,3777.705,3770.998,3772.695,0.4888 +1758637200000,3772.675,3773.125,3767.185,3768.175,0.3677 +1758637500000,3768.205,3771.825,3767.865,3770.785,0.3142 +1758637800000,3770.835,3775.185,3770.615,3775.065,0.32 +1758638100000,3775.035,3775.095,3771.045,3773.648,0.2155 +1758638400000,3773.628,3774.125,3771.138,3773.075,0.1546 +1758638700000,3772.918,3773.795,3770.885,3773.515,0.1523 +1758639000000,3773.435,3775.015,3772.245,3773.795,0.1786 +1758639300000,3773.795,3775.135,3772.715,3773.885,0.1859 +1758639600000,3773.885,3774.595,3772.705,3774.095,0.1625 +1758639900000,3773.965,3775.835,3772.655,3775.535,0.1423 +1758640200000,3775.555,3779.385,3775.485,3778.838,0.1512 +1758640500000,3778.835,3780.175,3778.305,3779.575,0.1259 +1758640800000,3779.545,3779.545,3777.355,3777.655,0.1366 +1758641100000,3777.625,3780.185,3777.325,3780.145,0.1068 +1758641400000,3780.165,3781.785,3778.598,3778.655,0.145 +1758641700000,3778.675,3779.978,3778.498,3779.315,0.1334 +1758642000000,3779.285,3780.205,3778.548,3778.858,0.109 +1758642300000,3778.805,3779.355,3775.825,3776.655,0.135 +1758642600000,3776.695,3777.825,3775.405,3775.685,0.1553 +1758642900000,3775.715,3779.365,3774.995,3779.115,0.1204 +1758643200000,3779.335,3779.798,3778.398,3779.398,0.1707 +1758643500000,3779.298,3779.598,3777.535,3778.385,0.0952 +1758643800000,3778.355,3778.995,3773.495,3774.145,0.1356 +1758644100000,3774.115,3776.948,3773.235,3776.775,0.1386 +1758644400000,3776.815,3779.848,3776.765,3777.348,0.2357 +1758644700000,3777.295,3777.548,3774.348,3775.148,0.122 +1758645000000,3775.148,3777.805,3774.275,3777.015,0.1404 +1758645300000,3776.995,3776.995,3764.805,3772.035,0.3838 +1758645600000,3772.035,3774.985,3769.935,3772.985,0.3095 +1758645900000,3772.895,3776.798,3772.798,3776.078,0.4047 +1758646200000,3776.078,3781.698,3775.245,3781.205,0.345 +1758646500000,3781.285,3781.798,3778.165,3779.035,0.2675 +1758646800000,3779.165,3780.695,3778.925,3779.535,0.137 +1758647100000,3779.565,3780.995,3779.215,3780.475,0.1001 +1758647400000,3780.445,3781.575,3780.075,3780.948,0.1328 +1758647700000,3780.948,3781.605,3779.665,3780.198,0.1226 +1758648000000,3780.198,3783.645,3779.685,3783.645,0.1577 +1758648300000,3783.655,3785.515,3781.855,3782.055,0.1704 +1758648600000,3782.075,3782.945,3776.895,3777.485,0.1675 +1758648900000,3777.495,3780.308,3777.205,3779.339,0.3372 +1758649200000,3779.349,3780.625,3777.445,3777.895,0.2197 +1758649500000,3777.955,3780.475,3777.955,3780.385,0.1135 +1758649800000,3780.355,3780.595,3776.925,3777.065,0.0993 +1758650100000,3777.035,3777.515,3775.595,3777.195,0.0968 +1758650400000,3777.225,3779.475,3776.555,3779.045,0.1242 +1758650700000,3778.845,3781.165,3778.845,3779.315,0.1082 +1758651000000,3779.295,3779.715,3776.965,3777.305,0.1139 +1758651300000,3777.405,3778.895,3777.405,3778.665,0.0669 +1758651600000,3778.575,3779.155,3777.615,3778.345,0.0782 +1758651900000,3778.405,3778.985,3777.925,3778.355,0.075 +1758652200000,3778.335,3779.698,3776.995,3777.985,0.1129 +1758652500000,3777.978,3779.398,3777.625,3777.928,0.0855 +1758652800000,3777.955,3780.805,3777.825,3780.155,0.0723 +1758653100000,3780.175,3780.405,3777.505,3778.165,0.124 +1758653400000,3777.985,3778.248,3767.755,3767.865,0.2154 +1758653700000,3767.765,3768.675,3756.065,3756.595,0.3585 +1758654000000,3756.425,3765.225,3755.215,3761.745,0.2932 +1758654300000,3761.695,3762.015,3756.298,3757.765,0.28 +1758654600000,3757.805,3759.295,3755.195,3756.925,0.2531 +1758654900000,3756.965,3757.705,3751.805,3752.479,0.2921 +1758655200000,3752.878,3755.235,3752.585,3754.155,0.2862 +1758655500000,3754.155,3759.685,3754.015,3758.535,0.2286 +1758655800000,3758.515,3761.465,3758.515,3761.455,0.1964 +1758656100000,3761.455,3765.019,3761.455,3764.949,0.223 +1758656400000,3764.939,3766.249,3763.465,3765.159,0.2663 +1758656700000,3765.169,3766.409,3763.779,3765.035,0.279 +1758657000000,3765.035,3767.995,3764.655,3767.945,0.2309 +1758657300000,3767.925,3767.925,3763.815,3764.155,0.231 +1758657600000,3764.165,3765.655,3764.119,3765.405,0.0745 +1758657900000,3765.335,3767.208,3764.178,3764.455,0.1039 +1758658200000,3764.405,3765.305,3763.525,3764.925,0.0482 +1758658500000,3764.865,3765.305,3763.215,3763.275,0.0402 +1758658800000,3763.375,3765.105,3763.375,3764.505,0.0317 +1758659100000,3764.485,3765.105,3763.755,3764.895,0.0307 +1758659400000,3764.895,3766.345,3764.635,3765.845,0.087 +1758659700000,3765.845,3765.845,3763.655,3763.715,0.0832 +1758660000000,3763.725,3764.005,3763.355,3763.705,0.0529 +1758660300000,3763.725,3764.005,3763.015,3763.495,0.0772 +1758660600000,3763.495,3763.965,3762.345,3763.495,0.1292 +1758660900000,3763.485,3764.665,3762.985,3762.985,0.0761 +1758664800000,3764.698,3767.148,3764.498,3764.945,0.0561 +1758665100000,3764.908,3765.808,3764.875,3764.948,0.0316 +1758665400000,3764.955,3765.285,3763.695,3763.785,0.0275 +1758665700000,3763.745,3764.335,3763.548,3763.859,0.0376 +1758666000000,3763.848,3764.169,3762.459,3762.675,0.0554 +1758666300000,3762.645,3762.845,3761.359,3761.765,0.0449 +1758666600000,3761.805,3763.875,3761.805,3763.685,0.0265 +1758666900000,3763.655,3766.365,3763.425,3765.325,0.0371 +1758667200000,3765.365,3765.995,3764.925,3765.235,0.0193 +1758667500000,3765.145,3765.748,3765.085,3765.205,0.0139 +1758667800000,3765.185,3765.485,3764.448,3765.485,0.0145 +1758668100000,3765.435,3765.495,3764.715,3765.198,0.0126 +1758668400000,3765.039,3766.648,3764.798,3766.648,0.0516 +1758668700000,3766.648,3768.448,3766.288,3768.048,0.0936 +1758669000000,3767.875,3769.848,3767.848,3768.685,0.0729 +1758669300000,3768.615,3769.048,3766.825,3768.015,0.0392 +1758669600000,3767.985,3768.298,3767.235,3767.998,0.0362 +1758669900000,3767.898,3769.265,3766.915,3769.175,0.0394 +1758670200000,3769.155,3769.248,3765.165,3765.365,0.0826 +1758670500000,3765.405,3765.695,3761.845,3761.845,0.099 +1758670800000,3761.805,3763.695,3761.685,3763.365,0.062 +1758671100000,3763.345,3763.705,3761.935,3762.945,0.0499 +1758671400000,3762.885,3763.495,3761.915,3761.935,0.0549 +1758671700000,3761.975,3763.915,3761.925,3763.535,0.0554 +1758672000000,3763.505,3764.925,3760.495,3760.548,0.3235 +1758672300000,3760.495,3761.765,3758.935,3759.725,0.1413 +1758672600000,3759.695,3760.355,3758.725,3759.235,0.0931 +1758672900000,3759.215,3760.475,3758.745,3759.405,0.0769 +1758673200000,3759.385,3765.025,3759.355,3764.745,0.0775 +1758673500000,3764.725,3764.805,3762.545,3763.585,0.1079 +1758673800000,3763.615,3764.755,3762.148,3762.548,0.0913 +1758674100000,3762.548,3763.425,3761.848,3762.755,0.0841 +1758674400000,3762.785,3764.345,3761.675,3762.905,0.0834 +1758674700000,3762.885,3763.355,3761.425,3761.995,0.0702 +1758675000000,3761.955,3763.895,3761.705,3763.305,0.0645 +1758675300000,3763.345,3765.295,3763.275,3764.955,0.0749 +1758675600000,3764.975,3766.648,3761.728,3763.825,0.2225 +1758675900000,3763.845,3767.825,3763.785,3767.275,0.205 +1758676200000,3767.275,3771.545,3762.128,3762.955,0.3056 +1758676500000,3763.175,3764.148,3760.745,3762.205,0.5099 +1758676800000,3762.248,3762.998,3758.898,3759.355,0.7661 +1758677100000,3759.365,3760.675,3758.035,3758.565,0.5403 +1758677400000,3758.605,3760.298,3756.875,3758.148,0.3405 +1758677700000,3758.248,3759.865,3756.695,3759.248,0.2429 +1758678000000,3759.248,3760.405,3758.505,3759.795,0.1248 +1758678300000,3759.775,3760.565,3756.035,3756.175,0.2872 +1758678600000,3756.175,3758.255,3754.825,3758.215,0.2573 +1758678900000,3758.235,3759.575,3756.148,3756.248,0.1299 +1758679200000,3756.248,3756.748,3754.448,3755.199,0.2957 +1758679500000,3755.189,3755.848,3753.305,3754.148,0.2325 +1758679800000,3754.148,3755.855,3753.048,3753.105,0.1194 +1758680100000,3753.135,3755.148,3752.718,3753.985,0.1476 +1758680400000,3753.965,3754.305,3752.105,3753.175,0.1614 +1758680700000,3753.105,3753.675,3751.975,3752.495,0.0978 +1758681000000,3752.475,3753.375,3750.489,3750.798,0.1423 +1758681300000,3750.798,3754.145,3750.329,3753.475,0.235 +1758681600000,3753.455,3755.665,3753.305,3754.998,0.1488 +1758681900000,3754.975,3756.655,3753.765,3753.975,0.1357 +1758682200000,3753.945,3758.798,3753.875,3758.098,0.1111 +1758682500000,3757.925,3759.148,3756.095,3756.698,0.2933 +1758682800000,3756.698,3757.415,3754.048,3754.048,0.2719 +1758683100000,3754.058,3756.055,3751.998,3755.985,0.3239 +1758683400000,3756.015,3758.275,3756.015,3757.565,0.144 +1758683700000,3757.535,3760.575,3756.815,3760.565,0.144 +1758684000000,3760.545,3760.925,3758.695,3760.415,0.1047 +1758684300000,3760.375,3761.465,3760.005,3760.695,0.1325 +1758684600000,3760.695,3763.545,3760.065,3763.245,0.1435 +1758684900000,3763.195,3764.045,3762.775,3763.435,0.145 +1758685200000,3763.445,3765.225,3763.155,3764.395,0.1194 +1758685500000,3764.375,3765.315,3763.325,3763.865,0.1117 +1758685800000,3763.845,3765.015,3763.548,3764.375,0.0503 +1758686100000,3764.695,3766.365,3764.405,3765.165,0.1025 +1758686400000,3765.135,3766.548,3765.085,3766.245,0.0673 +1758686700000,3766.235,3766.465,3765.765,3766.435,0.0367 +1758687000000,3766.445,3766.815,3765.955,3766.695,0.0389 +1758687300000,3766.735,3767.445,3765.215,3765.745,0.13 +1758687600000,3765.785,3766.135,3763.055,3763.675,0.249 +1758687900000,3763.625,3764.905,3763.615,3764.715,0.0486 +1758688200000,3764.705,3766.395,3764.505,3766.205,0.0822 +1758688500000,3766.205,3767.615,3765.515,3767.505,0.0903 +1758688800000,3767.415,3767.945,3766.675,3767.575,0.0428 +1758689100000,3767.595,3767.595,3766.415,3766.925,0.0581 +1758689400000,3766.905,3767.825,3766.465,3767.795,0.0385 +1758689700000,3767.785,3768.125,3767.355,3768.045,0.0234 +1758690000000,3768.035,3770.075,3768.015,3768.405,0.07 +1758690300000,3768.545,3769.985,3767.735,3769.985,0.0562 +1758690600000,3769.955,3771.005,3769.145,3770.455,0.0998 +1758690900000,3770.435,3771.145,3769.325,3770.425,0.0882 +1758691200000,3770.435,3772.805,3770.435,3772.225,0.138 +1758691500000,3772.205,3773.245,3771.698,3772.035,0.2455 +1758691800000,3772.035,3773.605,3771.098,3773.055,0.3485 +1758692100000,3773.035,3776.795,3772.755,3776.695,0.4426 +1758692400000,3776.645,3776.645,3773.855,3774.288,0.2256 +1758692700000,3774.298,3775.205,3772.505,3772.615,0.6268 +1758693000000,3772.645,3776.015,3772.315,3775.935,0.1984 +1758693300000,3775.885,3775.935,3773.815,3774.648,0.1322 +1758693600000,3774.648,3775.905,3772.985,3774.635,0.1242 +1758693900000,3774.665,3775.855,3773.035,3775.515,0.0944 +1758694200000,3775.485,3775.585,3772.015,3773.185,0.0856 +1758694500000,3773.195,3774.795,3773.055,3774.685,0.066 +1758694800000,3774.725,3775.055,3773.145,3773.775,0.0829 +1758695100000,3773.705,3773.748,3768.945,3771.055,0.1657 +1758695400000,3771.075,3772.395,3769.855,3771.455,0.1465 +1758695700000,3771.475,3772.775,3770.988,3772.265,0.1097 +1758696000000,3772.215,3773.095,3771.595,3771.805,0.0798 +1758696300000,3771.825,3774.365,3771.455,3774.105,0.0711 +1758696600000,3773.985,3774.765,3773.655,3773.735,0.0595 +1758696900000,3773.715,3773.745,3770.885,3771.005,0.0955 +1758697200000,3770.985,3775.465,3770.495,3774.925,0.1785 +1758697500000,3774.955,3775.605,3773.538,3774.975,0.2804 +1758697800000,3775.035,3775.045,3772.895,3772.965,0.0981 +1758698100000,3773.015,3775.295,3772.198,3775.255,0.1111 +1758698400000,3775.295,3776.795,3775.095,3775.325,0.0757 +1758698700000,3775.295,3775.565,3773.748,3775.155,0.0987 +1758699000000,3775.135,3776.425,3773.958,3775.785,0.132 +1758699300000,3775.725,3778.115,3775.725,3777.925,0.0824 +1758699600000,3777.945,3778.998,3777.188,3777.338,0.112 +1758699900000,3777.215,3777.775,3775.965,3777.455,0.1093 +1758700200000,3777.435,3777.715,3775.905,3776.615,0.0578 +1758700500000,3776.615,3777.385,3776.375,3777.215,0.0464 +1758700800000,3777.245,3777.605,3774.185,3775.235,0.0999 +1758701100000,3775.255,3776.275,3774.515,3774.705,0.081 +1758701400000,3774.745,3774.745,3771.765,3772.335,0.0792 +1758701700000,3772.295,3773.225,3771.495,3773.215,0.1089 +1758702000000,3773.185,3774.345,3772.075,3772.605,0.1333 +1758702300000,3772.465,3772.565,3770.125,3770.195,0.106 +1758702600000,3770.178,3771.325,3769.545,3770.338,0.1139 +1758702900000,3770.338,3770.818,3769.325,3769.835,0.1141 +1758703200000,3769.798,3769.848,3768.325,3769.135,0.0782 +1758703500000,3769.155,3770.805,3767.165,3767.325,0.0868 +1758703800000,3767.405,3769.555,3766.855,3769.135,0.065 +1758704100000,3769.155,3770.855,3768.965,3769.925,0.0647 +1758704400000,3769.905,3771.145,3769.645,3770.148,0.0958 +1758704700000,3770.165,3771.565,3769.615,3770.348,0.1067 +1758705000000,3770.285,3770.548,3769.225,3769.505,0.1103 +1758705300000,3769.485,3769.805,3768.795,3769.775,0.0592 +1758705600000,3769.745,3770.065,3768.405,3768.695,0.0981 +1758705900000,3768.585,3768.775,3766.818,3767.495,0.0971 +1758706200000,3767.475,3769.298,3766.518,3767.105,0.1083 +1758706500000,3767.125,3767.985,3765.905,3766.148,0.0904 +1758706800000,3766.178,3768.515,3762.925,3767.635,0.1367 +1758707100000,3767.585,3768.265,3766.905,3767.415,0.0586 +1758707400000,3767.415,3768.685,3766.675,3767.448,0.0963 +1758707700000,3767.438,3768.398,3766.515,3768.298,0.1009 +1758708000000,3768.298,3768.448,3766.365,3766.615,0.1025 +1758708300000,3766.595,3766.595,3764.135,3764.445,0.0504 +1758708600000,3764.375,3764.975,3763.775,3764.785,0.0854 +1758708900000,3764.815,3765.385,3762.715,3762.895,0.1471 +1758709200000,3762.855,3763.525,3761.098,3761.665,0.2196 +1758709500000,3761.705,3764.015,3759.565,3763.965,0.1521 +1758709800000,3763.948,3765.345,3763.745,3764.405,0.082 +1758710100000,3764.325,3764.555,3763.415,3764.248,0.0806 +1758710400000,3764.148,3764.448,3761.348,3762.538,0.091 +1758710700000,3762.545,3763.535,3760.65,3760.745,0.0693 +1758711000000,3760.705,3761.455,3760.015,3760.905,0.0671 +1758711300000,3760.865,3761.985,3759.995,3761.945,0.0553 +1758711600000,3761.975,3762.845,3760.955,3762.625,0.0795 +1758711900000,3762.605,3763.595,3759.945,3760.065,0.0827 +1758712200000,3759.775,3763.145,3759.475,3762.925,0.1013 +1758712500000,3762.905,3765.495,3762.905,3763.965,0.1209 +1758712800000,3763.975,3765.675,3763.705,3764.565,0.0878 +1758713100000,3764.535,3765.605,3764.405,3765.065,0.0492 +1758713400000,3765.035,3766.705,3764.035,3766.495,0.0698 +1758713700000,3766.465,3768.648,3766.245,3767.748,0.1345 +1758714000000,3767.715,3768.525,3767.365,3768.095,0.0634 +1758714300000,3768.155,3768.885,3767.875,3768.095,0.0832 +1758714600000,3768.115,3769.355,3767.995,3768.485,0.0812 +1758714900000,3768.595,3769.155,3767.505,3768.875,0.0693 +1758715200000,3768.855,3770.845,3768.275,3769.095,0.094 +1758715500000,3769.055,3769.465,3767.275,3767.355,0.0881 +1758715800000,3767.385,3768.525,3765.345,3766.145,0.0906 +1758716100000,3766.405,3770.825,3765.925,3770.435,0.1115 +1758716400000,3770.405,3771.345,3764.685,3766.015,0.2414 +1758716700000,3765.975,3768.035,3765.535,3767.345,0.219 +1758717000000,3767.345,3767.345,3765.005,3765.575,0.1535 +1758717300000,3765.535,3767.175,3763.795,3764.635,0.171 +1758717600000,3764.665,3765.955,3763.965,3765.165,0.1079 +1758717900000,3765.135,3768.298,3764.635,3768.098,0.1181 +1758718200000,3768.085,3769.598,3766.365,3766.565,0.1637 +1758718500000,3766.575,3769.728,3766.135,3767.875,0.2108 +1758718800000,3767.855,3769.505,3766.565,3767.595,0.2018 +1758719100000,3767.598,3770.485,3767.425,3769.675,0.2049 +1758719400000,3769.695,3771.535,3767.868,3771.498,0.1402 +1758719700000,3771.398,3771.398,3769.045,3769.948,0.1634 +1758720000000,3769.948,3772.748,3769.765,3770.395,0.191 +1758720300000,3770.375,3770.995,3766.898,3767.155,0.1395 +1758720600000,3767.128,3768.045,3762.795,3763.095,0.4127 +1758720900000,3763.095,3765.655,3761.348,3764.648,0.3081 +1758721200000,3764.748,3766.148,3760.855,3762.425,0.2721 +1758721500000,3762.375,3763.045,3758.825,3761.045,0.3155 +1758721800000,3761.015,3765.448,3760.488,3763.645,0.2974 +1758722100000,3763.648,3763.765,3760.325,3760.585,0.2374 +1758722400000,3760.775,3765.025,3758.735,3763.075,0.3022 +1758722700000,3762.955,3764.305,3755.305,3757.915,0.3193 +1758723000000,3757.895,3760.615,3757.115,3759.625,0.234 +1758723300000,3759.485,3762.265,3758.075,3758.555,0.2333 +1758723600000,3758.478,3759.195,3753.915,3755.235,0.2538 +1758723900000,3755.155,3759.065,3753.195,3758.675,0.2538 +1758724200000,3758.645,3759.975,3753.945,3755.548,0.2514 +1758724500000,3755.548,3756.775,3753.475,3754.448,0.2386 +1758724800000,3754.448,3758.148,3753.385,3755.175,0.2848 +1758725100000,3755.305,3756.945,3752.848,3754.595,0.2692 +1758725400000,3754.555,3755.285,3749.465,3752.695,0.2872 +1758725700000,3752.675,3752.995,3751.065,3752.575,0.2266 +1758726000000,3752.845,3755.875,3752.355,3755.348,0.1981 +1758726300000,3755.375,3755.515,3753.385,3755.475,0.1415 +1758726600000,3755.248,3755.405,3751.635,3754.275,0.2515 +1758726900000,3754.295,3756.275,3754.025,3755.155,0.153 +1758727200000,3755.248,3756.455,3754.075,3755.735,0.2101 +1758727500000,3755.705,3755.815,3750.685,3750.765,0.2362 +1758727800000,3750.805,3751.415,3745.525,3745.735,0.2379 +1758728100000,3745.625,3748.415,3744.125,3747.975,0.2332 +1758728400000,3747.975,3748.185,3742.535,3745.415,0.2047 +1758728700000,3745.355,3745.848,3743.498,3745.055,0.1765 +1758729000000,3745.048,3746.448,3742.165,3744.255,0.2633 +1758729300000,3744.255,3745.555,3739.535,3740.995,0.5626 +1758729600000,3740.965,3744.155,3739.235,3744.025,0.2739 +1758729900000,3743.955,3745.105,3740.615,3743.025,0.2147 +1758730200000,3743.005,3743.185,3739.545,3740.835,0.1805 +1758730500000,3740.825,3743.155,3737.478,3742.575,0.2325 +1758730800000,3742.555,3743.085,3738.885,3739.665,0.1809 +1758731100000,3739.645,3742.295,3739.515,3741.875,0.1741 +1758731400000,3741.885,3742.895,3738.828,3738.895,0.2304 +1758731700000,3738.875,3740.455,3738.555,3739.615,0.6143 +1758732000000,3739.665,3740.795,3735.145,3738.395,0.7243 +1758732300000,3738.405,3738.935,3734.525,3734.635,0.5426 +1758732600000,3734.615,3736.655,3732.115,3736.485,0.3105 +1758732900000,3736.445,3738.025,3735.495,3735.635,0.226 +1758733200000,3735.605,3736.265,3734.075,3734.835,0.1591 +1758733500000,3734.805,3737.195,3734.585,3735.915,0.3056 +1758733800000,3735.965,3738.635,3735.745,3738.305,0.3888 +1758734100000,3738.315,3738.485,3736.365,3736.475,0.2488 +1758734400000,3736.485,3736.525,3734.805,3735.075,0.2462 +1758734700000,3735.095,3735.645,3733.445,3734.645,0.1604 +1758735000000,3734.625,3734.915,3733.055,3734.785,0.1981 +1758735300000,3734.815,3734.975,3732.895,3733.925,0.3646 +1758735600000,3733.965,3734.395,3733.155,3733.375,0.3083 +1758735900000,3733.375,3733.835,3732.355,3733.395,0.3291 +1758736200000,3733.385,3735.155,3733.315,3734.515,0.3578 +1758736500000,3734.505,3734.965,3732.015,3733.015,0.3631 +1758736800000,3733.015,3733.785,3730.715,3730.875,0.3411 +1758737100000,3730.865,3731.425,3728.115,3728.715,0.6194 +1758737400000,3728.715,3730.395,3727.805,3730.015,0.5321 +1758737700000,3730.175,3730.745,3727.005,3728.985,0.3271 +1758738000000,3729.025,3729.265,3726.825,3727.685,0.0848 +1758738300000,3727.735,3729.255,3726.465,3728.975,0.1026 +1758738600000,3728.995,3729.495,3727.225,3729.415,0.0716 +1758738900000,3729.395,3731.055,3729.175,3730.565,0.128 +1758739200000,3730.585,3730.935,3728.118,3728.118,0.1057 +1758739500000,3728.095,3728.665,3725.245,3725.675,0.1268 +1758739800000,3725.695,3727.205,3725.525,3726.615,0.1151 +1758740100000,3726.615,3726.895,3722.585,3724.095,0.1768 +1758740400000,3724.075,3724.245,3720.725,3721.225,0.144 +1758740700000,3721.225,3722.255,3718.925,3719.295,0.163 +1758741000000,3719.275,3721.535,3718.705,3720.155,0.1206 +1758741300000,3720.185,3721.355,3718.915,3719.395,0.1028 +1758741600000,3719.415,3719.835,3717.535,3717.775,0.1453 +1758741900000,3717.665,3718.358,3717.348,3718.148,0.1088 +1758742200000,3718.148,3723.225,3718.148,3722.145,0.1539 +1758742500000,3722.095,3724.395,3722.095,3723.555,0.111 +1758742800000,3723.575,3727.455,3723.415,3727.205,0.1299 +1758743100000,3727.125,3731.165,3726.995,3730.255,0.1658 +1758743400000,3730.295,3731.569,3729.825,3730.875,0.1445 +1758743700000,3730.805,3731.048,3729.275,3729.858,0.191 +1758744000000,3729.858,3732.315,3729.765,3731.005,0.0823 +1758744300000,3730.965,3732.275,3730.705,3731.825,0.0355 +1758744600000,3731.865,3732.315,3731.225,3732.215,0.0375 +1758744900000,3732.185,3732.185,3730.745,3731.375,0.0401 +1758745200000,3731.425,3732.215,3730.725,3731.875,0.0519 +1758745500000,3731.855,3732.185,3731.365,3731.765,0.0386 +1758745800000,3731.735,3733.455,3731.445,3733.165,0.0238 +1758746100000,3733.185,3735.735,3732.975,3735.675,0.0563 +1758746400000,3735.675,3736.585,3735.575,3736.255,0.0597 +1758746700000,3736.345,3736.545,3735.375,3736.005,0.0562 +1758747000000,3736.015,3736.348,3735.195,3736.325,0.0513 +1758747300000,3736.348,3737.265,3735.598,3735.805,0.0897 +1758751200000,3735.895,3740.048,3735.885,3739.205,0.0843 +1758751500000,3739.165,3739.565,3738.785,3739.248,0.0331 +1758751800000,3739.365,3739.448,3738.705,3739.395,0.0773 +1758752100000,3739.795,3741.365,3739.795,3740.815,0.0318 +1758752400000,3740.855,3743.375,3740.855,3743.245,0.0927 +1758752700000,3743.245,3744.998,3743.148,3744.448,0.1055 +1758753000000,3744.448,3744.448,3740.305,3740.855,0.065 +1758753300000,3740.925,3740.955,3739.295,3739.295,0.0376 +1758753600000,3739.275,3741.445,3739.195,3741.305,0.0396 +1758753900000,3741.345,3742.645,3741.315,3742.225,0.029 +1758754200000,3742.355,3742.675,3740.595,3740.595,0.0232 +1758754500000,3740.555,3741.305,3740.425,3740.695,0.0313 +1758754800000,3740.695,3740.785,3739.648,3740.095,0.1038 +1758755100000,3740.205,3741.865,3738.755,3738.935,0.2097 +1758755400000,3738.955,3741.565,3738.915,3741.565,0.0333 +1758755700000,3741.535,3741.615,3740.735,3740.855,0.0257 +1758756000000,3740.905,3741.155,3740.025,3740.805,0.0232 +1758756300000,3740.795,3740.865,3739.405,3739.455,0.0152 +1758756600000,3739.545,3740.585,3739.545,3740.165,0.0232 +1758756900000,3740.395,3742.025,3740.375,3741.585,0.0358 +1758757200000,3741.545,3742.235,3741.345,3741.855,0.0223 +1758757500000,3741.815,3744.605,3741.725,3743.165,0.0657 +1758757800000,3743.125,3745.125,3742.095,3743.685,0.0599 +1758758100000,3743.665,3744.735,3742.495,3742.815,0.046 +1758758400000,3742.775,3745.675,3741.265,3745.675,0.1759 +1758758700000,3745.695,3748.295,3745.605,3747.475,0.1449 +1758759000000,3747.475,3749.845,3746.955,3749.785,0.1629 +1758759300000,3749.765,3751.348,3748.885,3750.065,0.1947 +1758759600000,3750.065,3750.585,3749.105,3749.455,0.1846 +1758759900000,3749.485,3750.535,3748.029,3750.198,0.3437 +1758760200000,3750.135,3751.265,3747.455,3748.155,0.5482 +1758760500000,3748.185,3748.825,3746.298,3746.598,0.14 +1758760800000,3746.598,3747.915,3746.415,3747.798,0.2186 +1758761100000,3747.798,3748.735,3746.755,3748.705,0.1176 +1758761400000,3748.685,3750.055,3747.685,3747.735,0.1232 +1758761700000,3747.755,3749.245,3747.575,3748.748,0.0701 +1758762000000,3748.748,3750.348,3745.315,3745.835,0.8008 +1758762300000,3745.898,3746.995,3743.185,3743.265,0.196 +1758762600000,3743.245,3743.645,3740.375,3741.065,0.1438 +1758762900000,3741.045,3743.495,3740.375,3743.115,0.1038 +1758763200000,3743.125,3746.275,3742.045,3746.075,0.1086 +1758763500000,3746.115,3746.895,3743.625,3744.045,0.1017 +1758763800000,3744.065,3744.135,3741.805,3742.835,0.2498 +1758764100000,3742.805,3743.555,3738.125,3740.585,0.1283 +1758764400000,3740.565,3740.585,3737.048,3738.075,0.2177 +1758764700000,3738.125,3740.325,3737.295,3739.975,0.119 +1758765000000,3739.955,3740.945,3735.365,3735.715,0.1967 +1758765300000,3735.615,3737.345,3732.705,3735.885,0.1753 +1758765600000,3735.815,3736.135,3731.575,3731.895,0.1749 +1758765900000,3731.855,3732.685,3729.365,3731.955,0.1611 +1758766200000,3731.965,3733.295,3731.215,3732.515,0.1329 +1758766500000,3732.465,3733.165,3731.525,3733.105,0.0931 +1758766800000,3733.145,3733.485,3732.285,3733.375,0.0715 +1758767100000,3733.375,3735.625,3732.915,3735.415,0.0741 +1758767400000,3735.395,3739.045,3735.325,3738.675,0.1878 +1758767700000,3738.715,3740.635,3738.515,3739.645,0.1277 +1758768000000,3739.625,3741.998,3739.165,3741.865,0.1586 +1758768300000,3741.929,3742.135,3739.455,3740.548,0.3055 +1758768600000,3740.548,3740.548,3736.975,3737.535,0.3442 +1758768900000,3737.535,3739.435,3736.155,3739.415,0.1204 +1758769200000,3739.375,3739.495,3737.035,3738.085,0.1368 +1758769500000,3738.075,3738.385,3734.365,3735.085,0.2464 +1758769800000,3735.105,3736.785,3734.235,3734.865,0.1358 +1758770100000,3734.845,3736.415,3734.425,3735.175,0.0905 +1758770400000,3735.145,3737.085,3734.795,3737.015,0.1169 +1758770700000,3736.985,3737.045,3734.385,3735.525,0.0882 +1758771000000,3735.555,3736.195,3734.675,3734.965,0.1293 +1758771300000,3734.965,3736.085,3734.548,3735.125,0.058 +1758771600000,3735.178,3738.915,3735.125,3738.845,0.0981 +1758771900000,3738.875,3738.875,3735.545,3735.805,0.1621 +1758772200000,3735.685,3736.375,3734.465,3734.505,0.1337 +1758772500000,3734.465,3736.585,3734.125,3736.425,0.1157 +1758772800000,3736.425,3736.495,3733.135,3734.095,0.2379 +1758773100000,3734.095,3734.205,3733,3733,0.1061 +1758773400000,3733,3733.315,3732.175,3732.245,0.0858 +1758773700000,3732.275,3733.125,3731.548,3731.765,0.1193 +1758774000000,3731.748,3735.255,3731.648,3733.985,0.1457 +1758774300000,3733.945,3734.685,3733.625,3733.935,0.075 +1758774600000,3733.985,3739.195,3733.425,3739.115,0.1837 +1758774900000,3739.145,3740.575,3738.155,3738.185,0.3385 +1758775200000,3738.248,3739.555,3737.945,3739.475,0.1327 +1758775500000,3739.515,3739.785,3737.905,3737.905,0.0688 +1758775800000,3737.885,3738.305,3737.035,3738.035,0.0963 +1758776100000,3737.975,3738.555,3737.835,3737.895,0.0545 +1758776400000,3737.965,3738.285,3736.655,3736.985,0.0821 +1758776700000,3736.955,3737.095,3735.065,3735.545,0.0569 +1758777000000,3735.515,3736.345,3734.245,3735.055,0.0958 +1758777300000,3735.035,3736.545,3734.725,3736.465,0.0652 +1758777600000,3736.355,3736.555,3734.195,3734.615,0.0293 +1758777900000,3734.655,3736.545,3733.915,3736.285,0.0469 +1758778200000,3736.275,3738.015,3735.375,3737.235,0.0846 +1758778500000,3737.255,3741.135,3737.225,3737.805,0.1502 +1758778800000,3737.748,3739.545,3736.548,3737.485,0.201 +1758779100000,3737.365,3738.298,3736.665,3737.248,0.0979 +1758779400000,3737.248,3739.365,3736.005,3738.955,0.0941 +1758779700000,3739.005,3740.215,3737.848,3738.348,0.1457 +1758780000000,3738.348,3740.455,3737.295,3738.555,0.1601 +1758780300000,3738.695,3741.025,3738.595,3741.025,0.0827 +1758780600000,3741.025,3746.815,3741.025,3745.635,0.2762 +1758780900000,3745.615,3748.095,3745.455,3747.285,0.1698 +1758781200000,3747.285,3747.355,3744.875,3745.105,0.1157 +1758781500000,3745.085,3746.225,3744.155,3744.805,0.1292 +1758781800000,3744.805,3746.055,3744.148,3745.295,0.1681 +1758782100000,3745.275,3745.365,3742.725,3742.775,0.0752 +1758782400000,3742.745,3743.135,3740.365,3741.955,0.0994 +1758782700000,3741.925,3743.665,3741.045,3742.385,0.0823 +1758783000000,3742.365,3742.805,3740.695,3740.795,0.0935 +1758783300000,3740.775,3741.455,3739.669,3740.715,0.1334 +1758783600000,3740.755,3743.035,3739.845,3742.535,0.1298 +1758783900000,3742.565,3743.385,3742.055,3742.485,0.128 +1758784200000,3742.525,3744.115,3740.555,3742.655,0.1084 +1758784500000,3742.675,3744.595,3742.645,3743.045,0.0744 +1758784800000,3743.075,3744.235,3742.235,3743.865,0.0902 +1758785100000,3743.865,3745.875,3743.245,3744.675,0.0764 +1758785400000,3744.695,3747.605,3742.805,3747.495,0.1231 +1758785700000,3747.455,3751.905,3746.925,3751.435,0.1638 +1758786000000,3751.435,3751.685,3748.825,3751.245,0.2007 +1758786300000,3751.265,3753.935,3751.135,3753.675,0.2187 +1758786600000,3753.655,3754.775,3749.575,3752.465,0.2081 +1758786900000,3752.505,3752.605,3749.498,3752.095,0.1747 +1758787200000,3752.065,3756.495,3750.955,3754.935,0.2713 +1758787500000,3754.915,3756.398,3753.735,3755.755,0.2699 +1758787800000,3755.765,3759.425,3754.575,3757.198,0.1838 +1758788100000,3757.259,3761.425,3757.109,3759.865,0.2381 +1758788400000,3759.895,3760.815,3758.875,3759.605,0.1691 +1758788700000,3759.645,3760.205,3756.015,3757.298,0.159 +1758789000000,3757.238,3757.238,3753.105,3753.545,0.291 +1758789300000,3753.525,3754.385,3751.355,3752.245,0.1309 +1758789600000,3752.215,3753.735,3751.265,3753.715,0.1419 +1758789900000,3753.695,3754.245,3751.715,3752.609,0.2077 +1758790200000,3752.559,3757.149,3752.465,3757.048,0.1362 +1758790500000,3757.048,3757.248,3755.415,3756.245,0.0893 +1758790800000,3756.295,3756.995,3753.865,3755.315,0.1182 +1758791100000,3755.325,3757.025,3755.145,3755.375,0.1029 +1758791400000,3755.375,3756.975,3754.385,3756.585,0.1213 +1758791700000,3756.605,3756.795,3753.985,3754.785,0.1018 +1758792000000,3754.745,3755.385,3752.905,3752.935,0.0906 +1758792300000,3752.945,3753.495,3750.205,3750.655,0.1109 +1758792600000,3750.675,3752.655,3750.415,3752.395,0.1003 +1758792900000,3752.265,3753.015,3751.305,3752.685,0.0706 +1758793200000,3752.725,3756.098,3752.695,3755.948,0.0857 +1758793500000,3755.948,3759.248,3755.798,3758.625,0.2508 +1758793800000,3758.685,3760.935,3757.405,3757.485,0.1276 +1758794100000,3757.505,3757.915,3755.045,3756.825,0.1232 +1758794400000,3756.855,3758.025,3756.325,3757.575,0.0933 +1758794700000,3757.605,3758.015,3755.505,3757.205,0.0673 +1758795000000,3757.265,3757.285,3756.045,3756.215,0.1533 +1758795300000,3756.289,3757.208,3755.688,3756.225,0.1232 +1758795600000,3756.245,3758.165,3755.595,3758.005,0.0889 +1758795900000,3757.985,3758.745,3755.905,3756.835,0.0856 +1758796200000,3756.855,3757.585,3755.815,3756.625,0.0584 +1758796500000,3756.565,3758.085,3756.455,3757.475,0.064 +1758796800000,3757.455,3757.505,3755.425,3756.835,0.0592 +1758797100000,3756.845,3759.548,3756.545,3759.065,0.1173 +1758797400000,3759.085,3760.685,3757.998,3757.998,0.1648 +1758797700000,3758.008,3759.148,3755.315,3756.905,0.1624 +1758798000000,3756.905,3757.348,3747.055,3750.085,0.2912 +1758798300000,3749.925,3749.965,3745.285,3746.595,0.2601 +1758798600000,3746.615,3746.635,3740.945,3743.345,0.3314 +1758798900000,3743.269,3746.848,3742.965,3746.248,0.1889 +1758799200000,3746.248,3747.748,3743.915,3746.375,0.233 +1758799500000,3746.345,3750.448,3746.285,3749.548,0.1458 +1758799800000,3749.585,3752.035,3748.559,3751.335,0.1491 +1758800100000,3751.275,3751.875,3750.125,3750.405,0.096 +1758800400000,3750.485,3751.775,3748.645,3750.985,0.1747 +1758800700000,3751.005,3752.705,3750.555,3751.395,0.0868 +1758801000000,3751.355,3751.675,3750.035,3750.565,0.0645 +1758801300000,3750.545,3753.965,3750.365,3752.855,0.1243 +1758801600000,3752.885,3753.175,3751.085,3752.235,0.1626 +1758801900000,3752.235,3753.655,3749.515,3753.315,0.155 +1758802200000,3753.335,3753.595,3750.775,3752.065,0.1415 +1758802500000,3752.105,3754.015,3751.695,3753.335,0.1372 +1758802800000,3753.295,3755.685,3752.645,3754.495,0.1976 +1758803100000,3754.305,3755.125,3751.555,3753.535,0.1558 +1758803400000,3753.565,3753.565,3743,3744.175,0.3188 +1758803700000,3744.235,3746.115,3735.245,3740.975,0.3852 +1758804000000,3740.995,3743.025,3736.645,3741.565,0.3611 +1758804300000,3741.485,3742.245,3735.005,3736.195,0.507 +1758804600000,3736.095,3736.095,3730.425,3732.465,0.5259 +1758804900000,3732.335,3740.065,3732.095,3738.565,0.3129 +1758805200000,3738.585,3740.125,3732.905,3738.835,0.527 +1758805500000,3738.905,3741.035,3734.585,3735.565,0.3906 +1758805800000,3735.615,3738.385,3733.715,3736.635,0.3038 +1758806100000,3736.675,3742.545,3735.015,3741.985,0.2819 +1758806400000,3741.865,3745.385,3741.605,3743.198,0.2615 +1758806700000,3743.198,3743.198,3740.148,3741.885,0.2347 +1758807000000,3742.135,3743.105,3736.125,3736.145,0.2846 +1758807300000,3736.195,3738.655,3730.735,3731.365,0.3554 +1758807600000,3731.395,3731.435,3724.435,3726.125,0.4154 +1758807900000,3726.105,3728.775,3721.915,3724.835,0.3941 +1758808200000,3724.748,3727.945,3721.945,3726.975,0.3428 +1758808500000,3726.735,3733.578,3724.715,3733.238,0.3046 +1758808800000,3733.305,3734.595,3726.295,3727.235,0.4182 +1758809100000,3727.265,3730.775,3724.485,3727.315,0.3132 +1758809400000,3727.335,3730.745,3726.215,3729.485,0.2335 +1758809700000,3729.525,3732.165,3725.705,3732.065,0.2873 +1758810000000,3732.085,3736.285,3731.495,3735.355,0.3269 +1758810300000,3735.375,3736.115,3730.335,3733.355,0.3696 +1758810600000,3733.325,3733.805,3730.995,3733.205,0.2201 +1758810900000,3733.175,3733.565,3725.595,3725.935,0.3646 +1758811200000,3725.885,3727.775,3723.878,3727.315,0.3405 +1758811500000,3727.225,3729.048,3726.155,3727.955,0.2743 +1758811800000,3727.915,3727.915,3723.548,3725.085,0.2522 +1758812100000,3725.045,3733.355,3724.575,3731.258,0.2754 +1758812400000,3731.335,3731.548,3727.885,3728.405,0.1836 +1758812700000,3728.465,3731.375,3728.205,3731.045,0.1717 +1758813000000,3731.095,3735.305,3731.055,3734.705,0.1612 +1758813300000,3734.705,3737.825,3734.685,3737.235,0.2315 +1758813600000,3737.275,3738.525,3732.785,3732.985,0.2418 +1758813900000,3732.935,3733.505,3730.405,3730.425,0.1479 +1758814200000,3730.395,3733.985,3728.925,3733.855,0.145 +1758814500000,3733.805,3734.545,3732.048,3733.648,0.2002 +1758814800000,3733.645,3736.325,3730.948,3735.575,0.4127 +1758815100000,3735.555,3735.595,3732.848,3733.775,0.3296 +1758815400000,3734.025,3734.825,3732.885,3733.765,0.0993 +1758815700000,3733.795,3735.845,3733.265,3735.775,0.1059 +1758816000000,3735.755,3737.085,3734.935,3736.155,0.1492 +1758816300000,3736.125,3740.785,3735.785,3740.705,0.1134 +1758816600000,3740.685,3742.545,3739.715,3742.115,0.1706 +1758816900000,3742.105,3742.415,3738.105,3739.615,0.1577 +1758817200000,3739.645,3740.335,3735.298,3736.245,0.1951 +1758817500000,3736.405,3738.055,3735.005,3737.465,0.3163 +1758817800000,3737.465,3737.495,3734.378,3735.085,0.2948 +1758818100000,3735.015,3736.748,3734.678,3736.648,0.1953 +1758818400000,3736.648,3738.048,3734.018,3734.945,0.2252 +1758818700000,3734.935,3735.348,3732.428,3733.218,0.2389 +1758819000000,3733.248,3734.748,3732.928,3734.348,0.1598 +1758819300000,3734.348,3734.465,3732.835,3733.505,0.1178 +1758819600000,3733.475,3734.645,3732.415,3733.385,0.0683 +1758819900000,3733.445,3735.565,3732.175,3735.255,0.0971 +1758820200000,3735.275,3740.645,3734.875,3740.305,0.1548 +1758820500000,3740.425,3742.948,3739.265,3739.455,0.2843 +1758820800000,3739.435,3741.895,3736.915,3739.575,0.1802 +1758821100000,3739.645,3741.498,3737.865,3739.548,0.3241 +1758821400000,3739.548,3742.005,3738.295,3739.295,0.1934 +1758821700000,3739.325,3740.675,3738.085,3738.985,0.0948 +1758822000000,3739.005,3740.375,3738.425,3740.155,0.1252 +1758822300000,3740.175,3740.438,3738.975,3739.908,0.2153 +1758822600000,3739.688,3740.798,3738.928,3740.265,0.1823 +1758822900000,3740.235,3744.055,3739.808,3741.565,0.1377 +1758823200000,3741.595,3745.085,3741.595,3742.385,0.1639 +1758823500000,3742.405,3742.645,3739.755,3739.915,0.1184 +1758823800000,3739.905,3740.555,3736.445,3739.205,0.1396 +1758824100000,3739.175,3741.195,3737.725,3741.145,0.1237 +1758824400000,3741.145,3745.138,3741.145,3744.925,0.1422 +1758824700000,3744.975,3750.625,3744.895,3749.885,0.1858 +1758825000000,3749.915,3750.575,3748.618,3750.408,0.2487 +1758825300000,3750.415,3755.198,3750.298,3754.905,0.2728 +1758825600000,3754.908,3757.448,3754.798,3755.335,0.2621 +1758825900000,3755.455,3755.955,3752.915,3754.598,0.2546 +1758826200000,3754.598,3758.055,3754.398,3757.505,0.1472 +1758826500000,3757.475,3757.905,3754.835,3755.005,0.1517 +1758826800000,3755.005,3755.245,3751.295,3754.395,0.1516 +1758827100000,3754.425,3756.545,3753.435,3755.495,0.1488 +1758827400000,3755.465,3755.465,3754.065,3755.025,0.1724 +1758827700000,3755.015,3755.925,3753.248,3754.335,0.2291 +1758828000000,3754.338,3754.498,3750.725,3751.248,0.2611 +1758828300000,3751.345,3752.548,3750.895,3751.505,0.2385 +1758828600000,3751.585,3752.175,3749.255,3749.955,0.3036 +1758828900000,3749.945,3750.385,3745.145,3746.125,0.4021 +1758829200000,3746.115,3747.215,3744.535,3747.195,0.2682 +1758829500000,3747.175,3750.745,3746.775,3748.845,0.2014 +1758829800000,3748.905,3749.085,3745.815,3747.375,0.114 +1758830100000,3747.345,3747.345,3745.645,3746.405,0.1251 +1758830400000,3746.405,3749.485,3745.885,3749.335,0.0717 +1758830700000,3749.355,3749.455,3747.765,3747.815,0.0374 +1758831000000,3747.835,3749.395,3747.725,3749.255,0.0364 +1758831300000,3749.315,3750.325,3748.648,3749.115,0.1318 +1758831600000,3749.155,3749.848,3747.948,3748.648,0.0898 +1758831900000,3748.675,3749.448,3748.348,3748.548,0.0416 +1758832200000,3748.648,3749.725,3748.648,3749.448,0.0554 +1758832500000,3749.448,3750.498,3749.248,3750.298,0.0495 +1758832800000,3750.198,3750.735,3749.698,3750.525,0.0581 +1758833100000,3750.515,3752.315,3750.345,3751.925,0.0877 +1758833400000,3751.895,3752.005,3750.445,3751.075,0.1002 +1758833700000,3751.075,3751.075,3748.365,3748.405,0.1015 +1758837600000,3749.498,3750.885,3746.875,3746.875,0.1102 +1758837900000,3746.875,3747.535,3746.115,3746.545,0.0466 +1758838200000,3746.545,3746.685,3746.135,3746.335,0.0196 +1758838500000,3746.405,3748.165,3746.365,3748.045,0.0236 +1758838800000,3747.985,3748.535,3747.695,3747.805,0.0176 +1758839100000,3747.765,3749.295,3747.515,3749.255,0.0176 +1758839400000,3749.225,3750.815,3748.095,3748.095,0.0322 +1758839700000,3748.125,3749.695,3748.045,3749.695,0.0214 +1758840000000,3749.665,3750.695,3747.995,3749.335,0.0702 +1758840300000,3749.385,3750.395,3748.495,3749.775,0.0481 +1758840600000,3749.815,3751.335,3749.085,3749.915,0.0573 +1758840900000,3749.935,3750.075,3748.198,3748.395,0.0787 +1758841200000,3748.375,3749.585,3748.248,3749.048,0.1336 +1758841500000,3749.048,3749.065,3747.648,3748.665,0.0599 +1758841800000,3748.625,3748.665,3745.365,3745.425,0.0367 +1758842100000,3745.395,3745.525,3737.755,3738.165,0.13 +1758842400000,3738.205,3741.115,3738.205,3739.905,0.069 +1758842700000,3739.865,3743.375,3739.755,3742.945,0.0665 +1758843000000,3742.965,3742.965,3740.095,3742.065,0.0674 +1758843300000,3742.095,3742.175,3739.495,3739.885,0.0448 +1758843600000,3739.925,3741.475,3739.655,3741.375,0.066 +1758843900000,3741.335,3744.555,3741.335,3744.375,0.0941 +1758844200000,3744.405,3745.575,3743.695,3744.745,0.0555 +1758844500000,3744.775,3745.405,3744.035,3744.475,0.0446 +1758844800000,3744.445,3748.865,3744.385,3746.965,0.1336 +1758845100000,3746.925,3746.925,3741.795,3745.595,0.1275 +1758845400000,3745.595,3746.625,3744.415,3746.355,0.1204 +1758845700000,3746.435,3747.715,3745.555,3746.848,0.0867 +1758846000000,3746.848,3747.155,3744.515,3744.515,0.193 +1758846300000,3744.535,3744.725,3739.915,3741.548,0.4435 +1758846600000,3741.448,3742.905,3741.005,3742.645,0.0747 +1758846900000,3742.665,3745.435,3742.395,3744.005,0.1038 +1758847200000,3744.025,3744.875,3743.385,3743.975,0.064 +1758847500000,3743.955,3745.815,3743.435,3745.725,0.0562 +1758847800000,3745.705,3747.865,3744.815,3747.375,0.5083 +1758848100000,3747.345,3749.445,3746.905,3749.385,0.1177 +1758848400000,3749.445,3750.355,3747.535,3750.255,0.2026 +1758848700000,3750.448,3753.035,3748.065,3748.248,0.2997 +1758849000000,3748.228,3749.048,3743.575,3743.595,0.7143 +1758849300000,3743.715,3743.885,3739.818,3741.365,0.6495 +1758849600000,3741.345,3741.345,3738.735,3740.155,0.4968 +1758849900000,3740.125,3741.455,3738.395,3740.698,0.4591 +1758850200000,3740.698,3742.865,3739.525,3741.265,0.1562 +1758850500000,3741.295,3742.605,3740.295,3740.875,0.1174 +1758850800000,3740.875,3743.295,3740.285,3743.145,0.1214 +1758851100000,3743.115,3744.055,3740.325,3740.405,0.1314 +1758851400000,3740.385,3740.695,3738.385,3739.735,0.1183 +1758851700000,3739.735,3740.085,3737.565,3738.915,0.0982 +1758852000000,3738.955,3740.435,3737.915,3740.335,0.0776 +1758852300000,3740.315,3740.895,3739.045,3740.395,0.0746 +1758852600000,3740.365,3740.395,3738.085,3739.125,0.1121 +1758852900000,3738.905,3739.935,3737.675,3738.315,0.0753 +1758853200000,3738.325,3738.725,3737.585,3738.315,0.0564 +1758853500000,3738.345,3740.955,3738.065,3740.735,0.1776 +1758853800000,3740.755,3741.925,3739.915,3741.655,0.2785 +1758854100000,3741.685,3742.615,3740.655,3741.415,0.2453 +1758854400000,3741.395,3742.115,3737.395,3738.395,0.2229 +1758854700000,3738.445,3740.105,3738.345,3739.235,0.0959 +1758855000000,3739.215,3740.495,3738.185,3740.315,0.082 +1758855300000,3740.315,3741.165,3737.865,3738.195,0.106 +1758855600000,3738.225,3738.385,3735.065,3737.535,0.145 +1758855900000,3737.555,3738.065,3735.435,3735.495,0.0915 +1758856200000,3735.535,3737.045,3734.975,3735.115,0.1168 +1758856500000,3735.085,3737.905,3734.275,3736.815,0.2338 +1758856800000,3736.685,3738.595,3736.475,3738.595,0.0928 +1758857100000,3738.625,3742.515,3738.575,3742.315,0.0992 +1758857400000,3742.355,3744.465,3742.185,3744.065,0.1046 +1758857700000,3744.075,3744.655,3742.935,3744.105,0.0912 +1758858000000,3744.135,3745.225,3744.135,3744.965,0.0887 +1758858300000,3744.955,3745.405,3744.455,3745.385,0.0705 +1758858600000,3745.355,3745.385,3744.445,3745.145,0.0302 +1758858900000,3745.295,3745.825,3745.045,3745.335,0.0677 +1758859200000,3745.375,3745.515,3744.785,3745.185,0.0669 +1758859500000,3745.225,3746.595,3744.635,3746.555,0.0565 +1758859800000,3746.535,3746.615,3745.745,3746.565,0.0667 +1758860100000,3746.545,3747.435,3745.715,3746.348,0.0684 +1758860400000,3746.345,3746.725,3745.145,3746.175,0.0731 +1758860700000,3746.315,3746.735,3744.495,3744.598,0.0713 +1758861000000,3744.598,3746.835,3744.415,3745.445,0.2353 +1758861300000,3745.575,3746.235,3744.715,3745.685,0.2216 +1758861600000,3745.675,3745.925,3744.765,3745.025,0.153 +1758861900000,3745.005,3747.025,3744.585,3746.885,0.13 +1758862200000,3746.925,3747.375,3746.625,3747.025,0.0497 +1758862500000,3746.995,3747.545,3746.485,3747.505,0.0484 +1758862800000,3747.485,3747.615,3745.985,3746.605,0.0465 +1758863100000,3746.575,3746.635,3745.245,3746.525,0.0341 +1758863400000,3746.515,3746.555,3744.835,3745.545,0.0965 +1758863700000,3745.535,3745.645,3744.355,3744.505,0.0776 +1758864000000,3744.475,3746.175,3744.475,3746.125,0.0401 +1758864300000,3746.155,3746.805,3745.905,3746.455,0.0912 +1758864600000,3746.365,3746.935,3744.945,3745.785,0.1393 +1758864900000,3745.815,3749.295,3745.765,3749.295,0.1914 +1758865200000,3749.335,3749.395,3747.065,3748.175,0.0968 +1758865500000,3748.135,3748.615,3746.065,3747.148,0.1425 +1758865800000,3747.248,3747.255,3743.919,3745.355,0.2706 +1758866100000,3745.405,3745.465,3741.378,3741.675,0.2339 +1758866400000,3741.689,3744.648,3741.105,3743.965,0.211 +1758866700000,3743.989,3748.095,3743.365,3747.915,0.1594 +1758867000000,3747.945,3751.395,3746.908,3751.285,0.1505 +1758867300000,3751.315,3753.845,3751.025,3752.248,0.1746 +1758867600000,3752.255,3752.748,3750.148,3750.315,0.2858 +1758867900000,3750.335,3751.995,3750.025,3751.495,0.1007 +1758868200000,3751.525,3752.245,3749.945,3751.485,0.1199 +1758868500000,3751.595,3752.645,3748.628,3750.095,0.2113 +1758868800000,3750.055,3750.505,3744.325,3744.695,0.1272 +1758869100000,3744.668,3745.985,3743.835,3745.605,0.1415 +1758869400000,3745.585,3746.765,3744.665,3744.705,0.2651 +1758869700000,3744.705,3745.395,3742.155,3743.345,0.3523 +1758870000000,3743.345,3744.345,3740.275,3740.745,0.346 +1758870300000,3740.765,3742.825,3739.015,3741.805,0.1348 +1758870600000,3741.785,3743.885,3740.925,3743.085,0.1382 +1758870900000,3742.775,3745.245,3742.105,3743.915,0.1306 +1758871200000,3743.975,3743.975,3741.885,3743.355,0.1235 +1758871500000,3743.345,3745.605,3742.955,3744.975,0.0839 +1758871800000,3745.005,3746.995,3745.005,3746.965,0.1134 +1758872100000,3746.975,3747.045,3744.265,3745.205,0.0925 +1758872400000,3745.165,3749.195,3744.965,3747.955,0.1057 +1758872700000,3747.865,3749.255,3747.115,3747.345,0.06 +1758873000000,3747.325,3748.155,3746.678,3748.155,0.057 +1758873300000,3748.125,3749.375,3747.735,3747.855,0.064 +1758873600000,3747.885,3749.245,3746.955,3749.065,0.1366 +1758873900000,3749.055,3751.905,3749.055,3751.765,0.0923 +1758874200000,3751.695,3751.695,3746.995,3748.645,0.1274 +1758874500000,3748.465,3750.475,3748.445,3749.895,0.0761 +1758874800000,3749.915,3752.375,3749.825,3751.875,0.0872 +1758875100000,3751.855,3752.175,3750.225,3750.785,0.0892 +1758875400000,3750.745,3753.125,3750.695,3752.248,0.1056 +1758875700000,3752.248,3752.845,3751.585,3752.835,0.0918 +1758876000000,3752.805,3754.975,3752.785,3753.205,0.0787 +1758876300000,3753.185,3753.675,3751.905,3752.065,0.0623 +1758876600000,3752.035,3753.935,3751.448,3753.275,0.0618 +1758876900000,3753.235,3753.898,3752.405,3752.755,0.0578 +1758877200000,3752.725,3753.995,3752.205,3753.995,0.0475 +1758877500000,3753.898,3754.225,3752.185,3752.685,0.0658 +1758877800000,3752.705,3753.215,3750.698,3750.698,0.1135 +1758878100000,3750.725,3751.135,3749.035,3749.185,0.1842 +1758878400000,3749.125,3750.225,3747.915,3749.885,0.1523 +1758878700000,3749.885,3749.895,3748.115,3748.545,0.1721 +1758879000000,3748.619,3749.205,3747.248,3747.375,0.1109 +1758879300000,3747.295,3749.005,3747.018,3748.825,0.0664 +1758879600000,3748.845,3749.525,3748.225,3748.765,0.0792 +1758879900000,3748.735,3750.125,3747.855,3748.635,0.0577 +1758880200000,3748.695,3750.395,3748.665,3749.455,0.0812 +1758880500000,3749.485,3751.365,3748.835,3751.335,0.0535 +1758880800000,3751.305,3754.285,3751.248,3754.255,0.1203 +1758881100000,3754.225,3754.855,3752.405,3753.585,0.1024 +1758881400000,3753.585,3753.585,3751.775,3752.445,0.0979 +1758881700000,3752.448,3753.105,3750.055,3750.095,0.0683 +1758882000000,3750.165,3750.225,3749.115,3750.105,0.0709 +1758882300000,3750.075,3750.565,3748.698,3749.298,0.1419 +1758882600000,3749.298,3749.695,3748.235,3748.995,0.1392 +1758882900000,3748.965,3748.985,3747.245,3747.505,0.0812 +1758883200000,3747.465,3747.475,3745.225,3745.795,0.0746 +1758883500000,3745.765,3745.815,3742.755,3743.345,0.0968 +1758883800000,3743.345,3744.945,3743.345,3743.955,0.1205 +1758884100000,3743.935,3745.485,3743.455,3744.348,0.1236 +1758884400000,3744.459,3746.149,3744.195,3745.615,0.1743 +1758884700000,3745.585,3746.925,3744.945,3746.455,0.0806 +1758885000000,3746.415,3746.965,3745.865,3745.935,0.0636 +1758885300000,3745.975,3748.365,3745.615,3748.348,0.057 +1758885600000,3748.448,3750.915,3748.425,3750.825,0.102 +1758885900000,3750.865,3751.345,3749.965,3750.925,0.0956 +1758886200000,3751.035,3751.555,3750.205,3750.905,0.0883 +1758886500000,3750.875,3752.705,3750.585,3751.975,0.0809 +1758886800000,3752.005,3752.565,3751.335,3751.785,0.0777 +1758887100000,3751.785,3752.165,3750.225,3752.055,0.1001 +1758887400000,3752.065,3752.155,3750.285,3750.445,0.0737 +1758887700000,3750.425,3750.905,3748.315,3748.495,0.1175 +1758888000000,3748.515,3751.075,3748.185,3750.845,0.0808 +1758888300000,3750.865,3751.948,3750.685,3751.145,0.0652 +1758888600000,3751.175,3752.615,3750.665,3751.475,0.0817 +1758888900000,3751.455,3752.185,3750.925,3751.575,0.0528 +1758889200000,3751.585,3753.205,3749.425,3750.505,0.1854 +1758889500000,3750.435,3751.875,3748.918,3749.025,0.1184 +1758889800000,3749.105,3756.295,3746.135,3753.665,0.3269 +1758890100000,3753.715,3757.205,3751.058,3751.935,0.2783 +1758890400000,3751.975,3753.055,3748.358,3751.045,0.3057 +1758890700000,3751.125,3754.725,3750.745,3753.755,0.2141 +1758891000000,3753.785,3754.295,3751.048,3751.565,0.2366 +1758891300000,3751.565,3752.675,3751.055,3751.785,0.2121 +1758891600000,3751.785,3755.225,3750.875,3754.415,0.5074 +1758891900000,3754.398,3762.805,3754.235,3761.315,0.3907 +1758892200000,3761.315,3764.545,3761.315,3764.248,0.3815 +1758892500000,3764.255,3766.065,3761.025,3762.155,0.3675 +1758892800000,3762.195,3762.195,3754.425,3754.995,0.3805 +1758893100000,3755.025,3758.035,3754.225,3757.665,0.289 +1758893400000,3757.695,3758.355,3751.905,3757.048,0.6068 +1758893700000,3757.048,3760.705,3754.105,3755.278,0.4911 +1758894000000,3755.278,3759.135,3753.078,3757.975,0.3479 +1758894300000,3757.975,3762.215,3757.605,3758.745,0.4095 +1758894600000,3758.605,3760.895,3757.615,3760.565,0.2712 +1758894900000,3760.675,3762.375,3757.385,3761.358,0.19 +1758895200000,3761.358,3769.918,3761.005,3768.725,0.3169 +1758895500000,3768.895,3774.435,3767.995,3774.075,0.3715 +1758895800000,3774.105,3774.455,3771.398,3771.858,0.3084 +1758896100000,3771.995,3778.455,3771.435,3777.428,0.3153 +1758896400000,3777.428,3780.165,3775.605,3780.165,0.3627 +1758896700000,3780.165,3783.595,3777.105,3777.535,0.413 +1758897000000,3777.505,3781.365,3776.358,3780.945,0.2812 +1758897300000,3780.975,3781.295,3777.395,3778.298,0.3212 +1758897600000,3778.298,3779.705,3774.335,3776.485,0.3904 +1758897900000,3776.455,3777.445,3772.845,3776.575,0.3073 +1758898200000,3776.695,3777.205,3773.665,3776.785,0.1837 +1758898500000,3776.735,3779.815,3775.595,3778.665,0.2839 +1758898800000,3778.655,3779.195,3775.285,3778.248,0.4035 +1758899100000,3778.248,3779.395,3774.005,3774.815,0.373 +1758899400000,3774.865,3776.015,3772.795,3774.445,0.2958 +1758899700000,3774.435,3776.048,3773.825,3775.198,0.2852 +1758900000000,3775.198,3776.895,3773.815,3775.825,0.3391 +1758900300000,3775.795,3779.085,3775.675,3778.905,0.2984 +1758900600000,3778.905,3780.075,3778.395,3778.835,0.1953 +1758900900000,3778.815,3778.995,3774.875,3776.835,0.2092 +1758901200000,3776.835,3778.275,3775.598,3775.848,0.1736 +1758901500000,3775.848,3779.725,3775.305,3779.005,0.1602 +1758901800000,3778.985,3780.635,3777.975,3779.795,0.1384 +1758902100000,3779.795,3780.795,3778.395,3780.245,0.1218 +1758902400000,3780.235,3781.035,3777.925,3780.055,0.1589 +1758902700000,3780.085,3780.725,3777.595,3778.125,0.2442 +1758903000000,3778.155,3779.705,3774.825,3774.875,0.2282 +1758903300000,3774.855,3776.865,3773.205,3774.685,0.3869 +1758903600000,3774.705,3775.545,3771.435,3771.535,0.3273 +1758903900000,3771.575,3773.848,3771.195,3773.648,0.2613 +1758904200000,3773.848,3776.808,3773.375,3775.115,0.3005 +1758904500000,3775.115,3775.998,3773.865,3774.345,0.2633 +1758904800000,3774.295,3777.515,3773.818,3777.365,0.1502 +1758905100000,3777.385,3777.895,3775.265,3776.565,0.1746 +1758905400000,3776.545,3777.065,3773.045,3774.185,0.1609 +1758905700000,3774.155,3775.485,3773.455,3774.015,0.1013 +1758906000000,3774.115,3776.748,3773.825,3775.175,0.1485 +1758906300000,3775.225,3777.065,3774.905,3776.748,0.0901 +1758906600000,3776.748,3778.895,3776.635,3778.045,0.1078 +1758906900000,3778.025,3779.955,3777.795,3779.465,0.0999 +1758907200000,3779.485,3780.025,3778.795,3779.085,0.1607 +1758907500000,3779.035,3779.585,3777.865,3778.665,0.1175 +1758907800000,3778.695,3780.595,3777.455,3778.905,0.1199 +1758908100000,3778.935,3781.885,3778.855,3781.655,0.1364 +1758908400000,3781.705,3782.855,3781.655,3782.435,0.1305 +1758908700000,3782.415,3782.895,3781.248,3781.515,0.1944 +1758909000000,3781.545,3781.755,3780.545,3781.135,0.11 +1758909300000,3781.135,3782.815,3780.805,3782.725,0.1434 +1758909600000,3782.755,3783.045,3776.139,3778.685,0.3462 +1758909900000,3778.685,3778.995,3775.155,3777.485,0.1896 +1758910200000,3777.465,3777.485,3774.485,3775.925,0.0887 +1758910500000,3775.885,3778.795,3775.735,3777.535,0.0827 +1758910800000,3777.555,3778.735,3776.955,3777.495,0.1008 +1758911100000,3777.445,3778.005,3776.565,3777.655,0.2452 +1758911400000,3777.755,3780.075,3776.775,3779.675,0.1908 +1758911700000,3779.648,3780.348,3778.505,3778.755,0.1621 +1758912000000,3778.755,3779.035,3777.645,3778.665,0.0888 +1758912300000,3778.605,3779.765,3777.975,3779.285,0.1134 +1758912600000,3779.348,3780.125,3778.925,3779.165,0.1181 +1758912900000,3779.305,3779.535,3778.168,3778.348,0.0692 +1758913200000,3778.348,3778.348,3774.125,3774.805,0.1327 +1758913500000,3774.715,3775.085,3772.738,3773.895,0.1452 +1758913800000,3773.795,3776.155,3773.775,3775.735,0.1508 +1758914100000,3775.835,3776.085,3773.995,3775.195,0.091 +1758914400000,3775.165,3775.205,3772.988,3772.988,0.0781 +1758914700000,3772.958,3774.165,3771.955,3772.595,0.1781 +1758915000000,3772.665,3773.265,3769.934,3770.748,0.3344 +1758915300000,3770.615,3771.115,3768,3769.775,0.188 +1758915600000,3769.805,3770.515,3768.278,3768.465,0.1617 +1758915900000,3768.445,3770.195,3766.895,3768.148,0.1845 +1758916200000,3768.175,3768.555,3764.345,3766.715,0.1915 +1758916500000,3766.748,3766.795,3764.455,3766.525,0.1848 +1758916800000,3766.475,3769.415,3765.225,3768.125,0.1032 +1758917100000,3768.165,3769.145,3766.215,3767.185,0.0663 +1758917400000,3767.245,3767.715,3764.678,3764.678,0.1162 +1758917700000,3764.678,3766.148,3764.348,3765.848,0.1217 +1758918000000,3765.948,3768.548,3765.948,3768.198,0.0894 +1758918300000,3768.198,3768.198,3765.348,3765.948,0.0838 +1758918600000,3765.948,3766.098,3764.375,3766.048,0.1406 +1758918900000,3765.948,3766.648,3764.448,3764.448,0.0535 +1758919200000,3764.355,3764.448,3761.998,3762.298,0.0747 +1758919500000,3762.198,3763.075,3761.165,3761.898,0.0878 +1758919800000,3761.898,3762.498,3760.765,3761.225,0.0802 +1758920100000,3761.215,3761.215,3758.948,3759.005,0.1027 +1759096800000,3756.045,3767.348,3755.898,3764.425,0.126 +1759097100000,3764.425,3767.035,3763.065,3767.035,0.0636 +1759097400000,3766.945,3768.325,3765.025,3767.835,0.0589 +1759097700000,3767.825,3770.315,3767.225,3769.705,0.0817 +1759098000000,3769.675,3770.925,3766.095,3766.695,0.0694 +1759098300000,3766.605,3768.965,3766.445,3767.455,0.0595 +1759098600000,3767.425,3768.375,3765.615,3768.355,0.0524 +1759098900000,3768.325,3769.885,3767.395,3769.725,0.0469 +1759099200000,3769.795,3770.395,3767.865,3768.185,0.0325 +1759099500000,3768.175,3769.195,3767.225,3768.785,0.0307 +1759099800000,3768.815,3769.055,3767.635,3768.145,0.0278 +1759100100000,3768.105,3770.098,3767.785,3769.998,0.0281 +1759100400000,3769.898,3770.198,3767.198,3767.198,0.062 +1759100700000,3767.198,3768.748,3766.168,3767.648,0.0623 +1759101000000,3767.658,3768.225,3767.025,3767.355,0.0264 +1759101300000,3767.445,3769.465,3767.275,3768.415,0.034 +1759101600000,3768.415,3769.475,3767.705,3768.435,0.0347 +1759101900000,3768.435,3769.645,3768.045,3768.525,0.0297 +1759102200000,3768.505,3769.935,3767.555,3768.245,0.0354 +1759102500000,3768.295,3770.295,3768.125,3769.895,0.0301 +1759102800000,3769.925,3770.115,3768.815,3769.885,0.0229 +1759103100000,3769.855,3772.285,3769.765,3770.405,0.1074 +1759103400000,3770.385,3771.045,3767.365,3768.165,0.066 +1759103700000,3768.115,3768.175,3766.168,3766.648,0.077 +1759104000000,3766.648,3769.398,3763.665,3769.298,0.2232 +1759104300000,3769.298,3772.835,3769.025,3772.675,0.1727 +1759104600000,3772.645,3774.498,3771.708,3773.815,0.1935 +1759104900000,3773.785,3774.605,3772.455,3773.795,0.0958 +1759105200000,3773.855,3774.985,3773.365,3774.835,0.0869 +1759105500000,3774.785,3777.425,3774.105,3777.185,0.0759 +1759105800000,3777.235,3780.425,3776.845,3779.005,0.1257 +1759106100000,3779.045,3781.435,3778.505,3781.435,0.0907 +1759106400000,3781.398,3783.495,3780.148,3782.685,0.1427 +1759106700000,3782.705,3786.145,3781.945,3783.555,0.187 +1759107000000,3783.495,3786.755,3781.925,3786.625,0.1085 +1759107300000,3786.595,3787.315,3784.785,3786.835,0.1172 +1759107600000,3786.895,3788.448,3782.025,3783.455,0.283 +1759107900000,3783.475,3785.405,3776.585,3777.145,0.2957 +1759108200000,3777.085,3778.348,3774.348,3776.048,0.4632 +1759108500000,3775.948,3779.865,3774.585,3778.525,0.3118 +1759108800000,3778.598,3780.535,3767.625,3767.748,0.279 +1759109100000,3767.825,3774.945,3767.825,3772.348,0.2899 +1759109400000,3772.348,3774.965,3768.788,3770.775,0.2665 +1759109700000,3770.885,3774.525,3769.165,3772.455,0.2584 +1759110000000,3772.425,3774.385,3770.105,3772.585,0.217 +1759110300000,3772.535,3778.995,3771.685,3778.165,0.1884 +1759110600000,3778.148,3778.148,3773.105,3774.695,0.1941 +1759110900000,3774.715,3779.198,3774.715,3778.465,0.1607 +1759111200000,3778.435,3781.105,3778.015,3778.095,0.1432 +1759111500000,3778.075,3783.845,3777.455,3783.845,0.1457 +1759111800000,3783.755,3787.125,3783.755,3785.855,0.1922 +1759112100000,3785.835,3791.135,3785.245,3790.995,0.148 +1759112400000,3791.025,3798.465,3790.995,3792.348,0.2914 +1759112700000,3792.375,3793.715,3790.335,3793.045,0.1799 +1759113000000,3792.765,3796.265,3791.805,3794.595,0.2187 +1759113300000,3794.515,3795.685,3793.055,3794.005,0.1395 +1759113600000,3794.048,3794.285,3790.125,3791.625,0.16 +1759113900000,3791.765,3792.355,3787.875,3789.385,0.1588 +1759114200000,3789.445,3790.945,3787.755,3790.098,0.1581 +1759114500000,3790.145,3792.845,3789.005,3792.635,0.1163 +1759114800000,3792.655,3796.875,3792.495,3796.615,0.1522 +1759115100000,3796.635,3797.925,3794.695,3797.075,0.1501 +1759115400000,3797.105,3799.245,3795.498,3796.998,0.1742 +1759115700000,3796.898,3797.255,3793.825,3794.765,0.1251 +1759116000000,3794.748,3794.865,3791.948,3793.655,0.1647 +1759116300000,3793.605,3794.955,3792.615,3793.165,0.1 +1759116600000,3793.245,3796.498,3793.215,3794.945,0.1447 +1759116900000,3794.898,3797.498,3794.898,3797.148,0.087 +1759117200000,3797.035,3797.248,3795.498,3796.548,0.1834 +1759117500000,3796.548,3797.448,3794.835,3796.395,0.1542 +1759117800000,3796.465,3796.785,3794.235,3794.285,0.0946 +1759118100000,3794.265,3794.585,3793.525,3794.155,0.0646 +1759118400000,3794.135,3794.995,3792.295,3794.485,0.075 +1759118700000,3794.455,3794.695,3792.985,3793.905,0.0585 +1759119000000,3793.875,3795.648,3793.515,3795.448,0.0667 +1759119300000,3795.448,3795.448,3792.675,3794.748,0.0855 +1759119600000,3794.748,3799.035,3794.748,3798.575,0.1517 +1759119900000,3798.555,3799.465,3797.145,3799.465,0.1029 +1759120200000,3799.475,3801.985,3798.155,3801.875,0.1115 +1759120500000,3801.875,3806.055,3801.385,3805.985,0.1767 +1759120800000,3806.015,3806.515,3803.855,3804.735,0.1261 +1759121100000,3804.775,3807.645,3803.375,3805.545,0.1102 +1759121400000,3805.515,3808.735,3805.485,3808.348,0.1094 +1759121700000,3808.348,3808.385,3804.605,3804.805,0.1035 +1759122000000,3804.785,3808.035,3803.355,3807.845,0.1401 +1759122300000,3807.885,3811.865,3804.465,3804.948,0.1937 +1759122600000,3804.925,3806.748,3803.925,3806.048,0.0972 +1759122900000,3806.335,3806.925,3804.245,3804.275,0.0921 +1759123200000,3804.135,3806.265,3802.065,3806.125,0.1148 +1759123500000,3806.155,3806.795,3802.925,3805.135,0.1171 +1759123800000,3805.195,3808.985,3803.738,3803.948,0.2219 +1759124100000,3804.048,3806.898,3803.848,3804.978,0.1628 +1759124400000,3804.978,3806.358,3800.805,3803.398,0.2337 +1759124700000,3803.398,3806.865,3802.878,3805.695,0.1297 +1759125000000,3805.725,3811.395,3804.545,3810.875,0.151 +1759125300000,3810.865,3814.305,3808.955,3813.345,0.1932 +1759125600000,3813.365,3814.915,3811.335,3813.248,0.242 +1759125900000,3813.248,3813.248,3810.665,3812.198,0.2531 +1759126200000,3812.198,3816.945,3811.185,3816.615,0.1684 +1759126500000,3816.605,3818.245,3813.598,3813.998,0.2005 +1759126800000,3813.798,3816.848,3812.275,3815.185,0.3926 +1759127100000,3815.055,3815.345,3811.748,3812.525,0.1904 +1759127400000,3812.495,3814.835,3811.625,3814.105,0.1494 +1759127700000,3814.075,3817.315,3812.515,3815.485,0.1713 +1759128000000,3815.395,3819.575,3814.165,3818.805,0.1983 +1759128300000,3818.835,3818.915,3812.465,3814.665,0.2273 +1759128600000,3814.645,3816.495,3813.895,3815.045,0.1509 +1759128900000,3814.975,3817.195,3814.595,3817.155,0.1264 +1759129200000,3817.185,3817.375,3813.318,3815.998,0.1817 +1759129500000,3815.998,3816.358,3813.225,3814.948,0.172 +1759129800000,3814.948,3819.348,3814.748,3817.125,0.1504 +1759130100000,3817.095,3818.575,3815.838,3816.715,0.1064 +1759130400000,3816.655,3816.775,3814.645,3814.855,0.0979 +1759130700000,3814.885,3815.075,3812.035,3814.155,0.1267 +1759131000000,3814.175,3815.465,3809.485,3810.085,0.1376 +1759131300000,3810.105,3811.535,3808.975,3809.875,0.1943 +1759131600000,3809.855,3811.805,3807.558,3810.445,0.126 +1759131900000,3810.475,3810.995,3805.585,3806.758,0.2011 +1759132200000,3806.758,3807.445,3804.688,3804.945,0.1718 +1759132500000,3804.958,3806.855,3804.958,3805.998,0.1861 +1759132800000,3805.998,3811.155,3805.998,3810.405,0.2131 +1759133100000,3810.375,3814.425,3809.985,3813.365,0.1708 +1759133400000,3813.395,3816.275,3812.705,3815.725,0.1581 +1759133700000,3815.745,3816.215,3812.775,3813.265,0.1471 +1759134000000,3813.335,3813.375,3810.445,3811.255,0.1192 +1759134300000,3811.325,3811.455,3808.098,3811.315,0.123 +1759134600000,3811.345,3814.665,3810.935,3814.375,0.0953 +1759134900000,3814.395,3815.775,3813.975,3814.555,0.0783 +1759135200000,3814.595,3816.335,3814.075,3816.105,0.1022 +1759135500000,3816.175,3818.625,3815.215,3817.605,0.117 +1759135800000,3817.605,3819.325,3816.745,3818.725,0.1134 +1759136100000,3818.685,3819.225,3818.128,3818.535,0.0618 +1759136400000,3818.545,3819.405,3817.425,3818.105,0.0722 +1759136700000,3818.125,3819.565,3817.238,3817.255,0.0674 +1759137000000,3817.545,3817.875,3816.865,3817.505,0.0781 +1759137300000,3817.525,3818.575,3816.705,3816.925,0.0647 +1759137600000,3816.895,3817.298,3815.675,3816.045,0.0488 +1759137900000,3816.095,3816.765,3815.695,3815.918,0.0602 +1759138200000,3815.918,3817.018,3811.635,3812.445,0.1274 +1759138500000,3812.475,3813.335,3808.908,3809.695,0.1525 +1759138800000,3809.665,3811.695,3808.185,3810.075,0.124 +1759139100000,3810.115,3810.115,3807.195,3807.895,0.1236 +1759139400000,3808.285,3809.475,3807.018,3807.078,0.1136 +1759139700000,3807.098,3808.085,3806.685,3807.275,0.1153 +1759140000000,3807.255,3809.555,3807.005,3808.978,0.1049 +1759140300000,3809.078,3809.905,3807.135,3807.398,0.0953 +1759140600000,3807.425,3810.298,3806.255,3809.625,0.0971 +1759140900000,3809.585,3812.345,3809.105,3810.005,0.109 +1759141200000,3810.035,3815.555,3810.005,3815.535,0.1007 +1759141500000,3815.495,3817.255,3814.275,3815.535,0.1138 +1759141800000,3815.565,3816.585,3814.615,3815.565,0.1033 +1759142100000,3815.585,3818.375,3815.025,3817.255,0.1007 +1759142400000,3817.285,3817.875,3816.215,3817.235,0.0818 +1759142700000,3817.405,3818.245,3815.855,3816.265,0.093 +1759143000000,3816.315,3817.145,3814.535,3815.915,0.0936 +1759143300000,3815.945,3818.195,3815.945,3817.725,0.1056 +1759143600000,3817.725,3818.385,3816.315,3817.195,0.1043 +1759143900000,3817.205,3818.115,3816.915,3817.875,0.0788 +1759144200000,3817.855,3818.785,3817.245,3818.655,0.1463 +1759144500000,3818.625,3823.435,3818.205,3822.145,0.2216 +1759144800000,3822.125,3823.465,3820.768,3823.465,0.1451 +1759145100000,3823.505,3824.495,3822.038,3823.415,0.1396 +1759145400000,3823.385,3824.945,3822.775,3824.615,0.118 +1759145700000,3824.645,3825.665,3822.398,3824.505,0.1169 +1759146000000,3824.485,3829.125,3824.225,3827.045,0.1334 +1759146300000,3827.065,3827.275,3823.965,3826.375,0.1733 +1759146600000,3826.425,3828.275,3825.478,3828.145,0.2044 +1759146900000,3828.175,3831.205,3827.875,3828.735,0.2724 +1759147200000,3828.755,3830.265,3823.878,3825.545,0.2571 +1759147500000,3825.565,3826.965,3823.238,3826.125,0.2708 +1759147800000,3826.135,3826.795,3822.245,3824.275,0.264 +1759148100000,3824.295,3825.195,3821.265,3823.745,0.1696 +1759148400000,3823.715,3824.055,3819.095,3820.735,0.2699 +1759148700000,3820.525,3821.365,3816.565,3817.178,0.3909 +1759149000000,3817.175,3817.718,3812.398,3813.998,0.3263 +1759149300000,3813.935,3818.705,3813.175,3818.615,0.3516 +1759149600000,3818.655,3818.655,3815.848,3816.805,0.2236 +1759149900000,3816.765,3818.025,3814.875,3817.848,0.1935 +1759150200000,3817.848,3818.548,3812.805,3812.835,0.2732 +1759150500000,3812.805,3814.345,3811.435,3813.505,0.2155 +1759150800000,3813.535,3816.795,3809.085,3810.155,0.3156 +1759151100000,3810.185,3815.095,3809.785,3813.535,0.2732 +1759151400000,3813.385,3817.285,3812.885,3816.985,0.1983 +1759151700000,3816.925,3820.925,3815.865,3819.845,0.1872 +1759152000000,3819.745,3822.785,3819.745,3821.445,0.1877 +1759152300000,3821.405,3822.405,3819.655,3821.625,0.1577 +1759152600000,3821.655,3824.815,3818.025,3823.895,0.366 +1759152900000,3823.915,3826.325,3820.545,3826.195,0.2908 +1759153200000,3826.145,3827.915,3824.915,3826.035,0.2382 +1759153500000,3826.295,3827.168,3820.875,3821.375,0.362 +1759153800000,3821.395,3824.065,3818.785,3822.285,0.4877 +1759154100000,3822.315,3823.815,3819.455,3820.968,0.2656 +1759154400000,3820.685,3827.448,3819.338,3826.755,0.3608 +1759154700000,3826.775,3828.298,3824.805,3827.055,0.4337 +1759155000000,3827.085,3830.345,3824.755,3825.805,0.3058 +1759155300000,3825.785,3826.515,3818.715,3818.995,0.3819 +1759155600000,3818.918,3823.785,3816.169,3823.495,0.3833 +1759155900000,3823.595,3827.875,3823.495,3826.948,0.2544 +1759156200000,3826.948,3827.085,3824.195,3825.035,0.2508 +1759156500000,3825.015,3828.365,3824.558,3825.765,0.2668 +1759156800000,3825.695,3827.345,3825.155,3826.355,0.2245 +1759157100000,3826.355,3826.535,3823.065,3824.595,0.2202 +1759157400000,3824.565,3828.115,3823.435,3826.778,0.2605 +1759157700000,3826.778,3828.335,3826.175,3828.025,0.2356 +1759158000000,3828.065,3832.495,3827.975,3831.138,0.2597 +1759158300000,3831.138,3831.895,3823.665,3826.565,0.4007 +1759158600000,3826.595,3827.535,3822.835,3823.775,0.2656 +1759158900000,3823.948,3826.048,3822.545,3825.698,0.3495 +1759159200000,3825.698,3828.698,3824.405,3828.298,0.2677 +1759159500000,3828.278,3829.555,3827.648,3829.215,0.2115 +1759159800000,3829.195,3829.465,3820.528,3826.685,0.2536 +1759160100000,3826.895,3829.185,3825.925,3828.635,0.2055 +1759160400000,3828.655,3830.895,3827.775,3830.325,0.1786 +1759160700000,3830.345,3832.905,3830.005,3831.995,0.1624 +1759161000000,3832.025,3833.045,3829.805,3831.755,0.1721 +1759161300000,3831.735,3832.395,3829.575,3830.215,0.1535 +1759161600000,3830.235,3830.455,3828.095,3828.275,0.1608 +1759161900000,3828.275,3829.685,3827.898,3828.525,0.3368 +1759162200000,3828.575,3831.015,3828.105,3830.865,0.1844 +1759162500000,3830.955,3833.305,3830.225,3830.265,0.1565 +1759162800000,3830.255,3830.815,3829.435,3830.698,0.1276 +1759163100000,3830.598,3832.365,3830.565,3831.045,0.1459 +1759163400000,3831.065,3832.105,3830.185,3831.745,0.1236 +1759163700000,3831.725,3832.055,3829.425,3829.735,0.111 +1759164000000,3829.655,3830.215,3828.355,3828.405,0.1203 +1759164300000,3828.405,3829.495,3828.145,3828.875,0.1059 +1759164600000,3828.835,3829.845,3828.615,3829.435,0.14 +1759164900000,3829.415,3830.425,3829.315,3830.155,0.1407 +1759165200000,3830.175,3831.895,3829.795,3830.745,0.1709 +1759165500000,3830.745,3832.695,3830.445,3831.925,0.1447 +1759165800000,3831.965,3832.065,3828.775,3829.065,0.0945 +1759166100000,3829.085,3829.085,3825.475,3826.695,0.2081 +1759166400000,3826.755,3828.355,3825.125,3827.625,0.1614 +1759166700000,3827.605,3827.605,3823.875,3826.125,0.2324 +1759167000000,3826.445,3827.645,3824.935,3826.415,0.2106 +1759167300000,3826.415,3826.695,3824.945,3826.185,0.1265 +1759167600000,3826.105,3828.535,3826.105,3828.535,0.0935 +1759167900000,3828.598,3828.635,3826.398,3827.398,0.1264 +1759168200000,3827.425,3830.505,3826.498,3828.965,0.2177 +1759168500000,3828.995,3829.355,3827.735,3828.635,0.1103 +1759168800000,3828.655,3829.955,3827.745,3827.785,0.0938 +1759169100000,3827.748,3828.445,3823.425,3823.615,0.1936 +1759169400000,3823.558,3827.725,3823.105,3827.395,0.0897 +1759169700000,3827.365,3828.875,3827.175,3828.575,0.1011 +1759170000000,3828.545,3830.465,3828.505,3829.365,0.1269 +1759170300000,3829.335,3830.245,3829.245,3829.645,0.0953 +1759170600000,3829.615,3830.035,3824.598,3824.615,0.1787 +1759170900000,3824.598,3826.198,3824.075,3825.098,0.1485 +1759171200000,3825.098,3827.005,3825.098,3825.769,0.1373 +1759171500000,3825.769,3826.895,3823.589,3826.785,0.1149 +1759171800000,3826.805,3826.805,3824.859,3825.195,0.0696 +1759172100000,3825.125,3825.985,3824.135,3824.245,0.1099 +1759172400000,3824.255,3825.155,3823.505,3824.525,0.1297 +1759172700000,3824.575,3824.665,3822.375,3822.995,0.1302 +1759173000000,3823.015,3826.595,3822.575,3826.565,0.3975 +1759173300000,3826.435,3829.035,3825.775,3827.255,0.3722 +1759173600000,3827.175,3827.585,3825.995,3826.765,0.2062 +1759173900000,3826.728,3826.945,3824.548,3825.798,0.1787 +1759174200000,3825.798,3827.095,3825.145,3826.335,0.2081 +1759174500000,3826.335,3827.885,3825.485,3827.535,0.2272 +1759174800000,3827.615,3829.345,3827.215,3829.305,0.2774 +1759175100000,3829.305,3829.645,3828.285,3828.715,0.3489 +1759175400000,3828.715,3829.165,3827.425,3828.855,0.3943 +1759175700000,3828.929,3829.135,3827.875,3828.615,0.473 +1759176000000,3828.545,3829.148,3827.645,3828.595,0.1618 +1759176300000,3828.595,3828.685,3827.898,3828.398,0.1124 +1759176600000,3828.465,3830.015,3828.398,3829.705,0.1241 +1759176900000,3829.705,3830.095,3829.105,3829.235,0.1326 +1759177200000,3829.245,3829.515,3827.928,3828.295,0.0841 +1759177500000,3828.275,3829.015,3827.525,3828.685,0.1033 +1759177800000,3828.685,3829.098,3828.225,3829.035,0.0774 +1759178100000,3828.885,3828.925,3828.135,3828.705,0.1 +1759178400000,3828.748,3830.675,3827.705,3830.545,0.1043 +1759178700000,3830.545,3831.985,3830.135,3831.115,0.1837 +1759179000000,3831.105,3833.035,3830.145,3832.705,0.1011 +1759179300000,3832.795,3834.005,3831.715,3832.935,0.0736 +1759183200000,3833.025,3833.325,3828.715,3831.935,0.0925 +1759183500000,3831.965,3831.965,3829.725,3829.955,0.0268 +1759183800000,3829.905,3830.405,3829.175,3829.505,0.0242 +1759184100000,3829.535,3830.148,3827.948,3828.375,0.0363 +1759184400000,3828.565,3828.785,3825.415,3828.415,0.0476 +1759184700000,3828.465,3828.565,3826.485,3826.615,0.0227 +1759185000000,3826.645,3828.855,3826.645,3828.655,0.0321 +1759185300000,3828.625,3829.025,3827.415,3827.765,0.0243 +1759185600000,3827.715,3829.365,3827.715,3827.825,0.0306 +1759185900000,3827.755,3828.645,3827.465,3828.425,0.0157 +1759186200000,3828.405,3829.895,3828.255,3829.848,0.0764 +1759186500000,3829.875,3830.895,3829.648,3830.348,0.0354 +1759186800000,3830.159,3830.448,3828.968,3829.415,0.0768 +1759187100000,3829.435,3830.685,3828.998,3828.998,0.0507 +1759187400000,3829.138,3830.035,3829.138,3829.805,0.0147 +1759187700000,3829.775,3830.515,3828.248,3828.448,0.0329 +1759188000000,3828.448,3830.095,3828.185,3829.875,0.025 +1759188300000,3830.195,3830.295,3828.715,3829.325,0.0259 +1759188600000,3829.355,3829.625,3828.545,3828.655,0.0199 +1759188900000,3828.625,3828.825,3827.855,3828.525,0.0178 +1759189200000,3828.575,3829.105,3828.225,3829.055,0.0166 +1759189500000,3829.085,3831.685,3829.005,3829.805,0.0595 +1759189800000,3830.145,3832.948,3830.115,3832.145,0.0582 +1759190100000,3832.165,3833.205,3831.535,3832.655,0.0616 +1759190400000,3832.685,3835.515,3830.798,3835.485,0.1543 +1759190700000,3835.535,3839.285,3832.295,3832.965,0.52 +1759191000000,3832.585,3839.245,3832.585,3838.365,0.2069 +1759191300000,3838.275,3838.448,3835.355,3837.245,0.0986 +1759191600000,3837.235,3839.315,3837.195,3839.048,0.1296 +1759191900000,3839.135,3840.475,3837.405,3838.415,0.1748 +1759192200000,3838.435,3838.435,3835.695,3836.555,0.0796 +1759192500000,3836.585,3839.295,3836.085,3838.315,0.1066 +1759192800000,3838.298,3839.925,3837.448,3839.645,0.1731 +1759193100000,3839.675,3839.825,3836.165,3836.255,0.1236 +1759193400000,3836.275,3838.205,3834.405,3838.075,0.1246 +1759193700000,3838.125,3839.395,3835.695,3838.795,0.1625 +1759194000000,3838.755,3843.548,3838.515,3840.475,0.2488 +1759194300000,3840.445,3842.355,3837.795,3841.565,0.1641 +1759194600000,3841.585,3843.035,3840.755,3842.035,0.1268 +1759194900000,3842.055,3843.155,3840.835,3842.895,0.1269 +1759195200000,3842.895,3847.265,3840.895,3847.235,0.1526 +1759195500000,3847.195,3847.345,3843.375,3844.045,0.1371 +1759195800000,3843.975,3848.905,3842.515,3847.575,0.184 +1759196100000,3847.715,3850.655,3845.875,3848.015,0.1908 +1759196400000,3848.015,3850.048,3847.195,3847.975,0.1836 +1759196700000,3848.015,3849.085,3845.695,3846.645,0.1342 +1759197000000,3846.675,3848.765,3846.145,3848.195,0.1381 +1759197300000,3848.295,3849.285,3846.365,3847.875,0.1252 +1759197600000,3847.875,3851.755,3847.725,3849.715,0.1939 +1759197900000,3849.695,3849.965,3846.455,3846.565,0.1563 +1759198200000,3846.585,3847.585,3844.915,3846.595,0.1863 +1759198500000,3846.425,3848.395,3846.425,3847.655,0.1138 +1759198800000,3847.655,3847.655,3843.305,3843.805,0.1626 +1759199100000,3843.765,3846.145,3842.345,3845.535,0.1514 +1759199400000,3845.475,3846.975,3843.365,3845.115,0.1785 +1759199700000,3845.155,3846.815,3844.465,3846.775,0.113 +1759200000000,3846.775,3848.295,3846.375,3848.295,0.1385 +1759200300000,3848.315,3848.975,3846.995,3848.505,0.1378 +1759200600000,3848.475,3849.485,3847.955,3848.765,0.0839 +1759200900000,3848.765,3849.685,3847.475,3847.795,0.1385 +1759201200000,3847.955,3848.375,3845.705,3846.615,0.1199 +1759201500000,3846.615,3849.655,3846.285,3849.365,0.1289 +1759201800000,3849.345,3854.495,3849.185,3853.295,0.1907 +1759202100000,3853.305,3855.605,3852.235,3854.955,0.1418 +1759202400000,3854.995,3856.235,3854.605,3855.985,0.1094 +1759202700000,3855.985,3859.433,3855.665,3857.985,0.2649 +1759203000000,3858.015,3859.685,3857.648,3859.625,0.1142 +1759203300000,3859.645,3861.115,3858.915,3859.495,0.1598 +1759203600000,3859.535,3863.685,3859.465,3863.655,0.1691 +1759203900000,3863.645,3865.465,3862.445,3862.455,0.3603 +1759204200000,3862.485,3867.015,3862.485,3866.055,0.1568 +1759204500000,3866.015,3866.375,3864.305,3864.465,0.1385 +1759204800000,3864.555,3865.705,3864.185,3864.875,0.1 +1759205100000,3864.685,3865.755,3864.515,3864.755,0.1006 +1759205400000,3864.785,3865.745,3862.585,3862.685,0.1176 +1759205700000,3862.705,3863.005,3861.795,3863.005,0.2208 +1759206000000,3862.965,3864.605,3862.595,3863.215,0.1574 +1759206300000,3863.215,3865.715,3863.095,3863.715,0.1197 +1759206600000,3863.695,3866.015,3863.415,3865.748,0.1672 +1759206900000,3865.745,3865.975,3864.065,3864.575,0.3273 +1759207200000,3864.575,3865.535,3863.165,3864.095,0.2221 +1759207500000,3864.075,3864.495,3863.175,3863.198,0.1993 +1759207800000,3863.298,3864.848,3863.198,3863.765,0.2124 +1759208100000,3863.728,3866.845,3863.728,3866.805,0.1988 +1759208400000,3866.805,3869.758,3866.265,3869.248,0.1488 +1759208700000,3868.828,3869.085,3862.315,3864.015,0.3868 +1759209000000,3864.055,3866.235,3863.755,3866.015,0.1184 +1759209300000,3866.065,3869.775,3865.755,3868.948,0.1276 +1759209600000,3868.948,3869.105,3866.985,3868.395,0.1163 +1759209900000,3868.425,3869.815,3867.048,3867.175,0.0883 +1759210200000,3867.248,3869.448,3863.935,3868.195,0.1805 +1759210500000,3868.135,3869.555,3866.505,3867.265,0.2446 +1759210800000,3867.248,3869.245,3866.305,3868.565,0.1642 +1759211100000,3868.605,3868.735,3864.915,3867.715,0.1528 +1759211400000,3867.675,3869.475,3866.475,3868.825,0.0981 +1759211700000,3868.795,3870.165,3868.525,3869.505,0.1096 +1759212000000,3869.525,3870.125,3867.425,3868.048,0.1029 +1759212300000,3868.048,3869.525,3867.445,3869.515,0.1208 +1759212600000,3869.535,3871.505,3866.355,3866.485,0.1689 +1759212900000,3866.485,3867.095,3861.598,3862.325,0.2082 +1759213200000,3862.355,3865.985,3862.098,3865.485,0.2117 +1759213500000,3865.435,3866.365,3863.845,3866.325,0.1087 +1759213800000,3866.355,3870.405,3865.995,3870.185,0.1405 +1759214100000,3870.195,3871.275,3868.248,3868.925,0.1678 +1759214400000,3869.005,3871.025,3868.075,3869.665,0.1113 +1759214700000,3869.635,3869.635,3863.395,3864.315,0.1216 +1759215000000,3864.195,3864.775,3856.075,3856.095,0.2319 +1759215300000,3856.065,3860.035,3854.535,3855.398,0.4605 +1759215600000,3855.498,3857.375,3853.448,3855.775,0.2575 +1759215900000,3855.755,3859.198,3852.718,3853.055,0.6697 +1759216200000,3853.049,3855.825,3850.415,3853.985,1.04 +1759216500000,3853.985,3854.298,3851.685,3853.698,0.806 +1759216800000,3853.598,3855.235,3851.138,3851.498,0.4552 +1759217100000,3851.505,3853.465,3848.245,3852.795,0.3368 +1759217400000,3852.775,3854.275,3850.745,3851.455,0.1168 +1759217700000,3851.435,3852.825,3850.725,3851.475,0.2175 +1759218000000,3851.495,3851.735,3846.065,3847.265,0.3327 +1759218300000,3847.315,3850.305,3844.678,3844.678,0.5489 +1759218600000,3844.835,3846.545,3843.498,3844.548,0.2285 +1759218900000,3844.648,3844.848,3839.195,3843.645,0.222 +1759219200000,3843.675,3847.035,3842.365,3844.165,0.2199 +1759219500000,3844.195,3844.565,3832.515,3835.555,0.2638 +1759219800000,3835.725,3838.995,3834.265,3837.735,0.2294 +1759220100000,3837.755,3838.248,3831.998,3832.298,0.2925 +1759220400000,3832.245,3833.115,3820.472,3829.675,0.3423 +1759220700000,3829.645,3833.075,3823.545,3823.565,0.2297 +1759221000000,3823.425,3823.645,3813.025,3816.385,0.3168 +1759221300000,3816.405,3818.955,3807.308,3808,0.3322 +1759221600000,3808,3816.445,3808,3815.365,0.2849 +1759221900000,3815.365,3821.885,3814.895,3819.555,0.2689 +1759222200000,3819.845,3820.795,3814.635,3816.575,0.2636 +1759222500000,3816.555,3820.565,3815.695,3816.065,0.2342 +1759222800000,3816.035,3821.285,3815.605,3818.275,0.5328 +1759223100000,3818.245,3818.705,3810.655,3811.345,0.4094 +1759223400000,3811.275,3812.055,3797.145,3799.345,0.4081 +1759223700000,3798.998,3806.195,3798.998,3801.505,0.27 +1759224000000,3801.505,3803.875,3797.955,3797.985,0.3031 +1759224300000,3797.995,3802.905,3797.985,3801.375,0.1785 +1759224600000,3801.538,3806.545,3800.848,3803.075,0.2224 +1759224900000,3803.105,3805.625,3799.755,3801.325,0.1815 +1759225200000,3801.355,3803.995,3800.595,3801.475,0.1201 +1759225500000,3801.445,3801.445,3792.875,3798.175,0.2268 +1759225800000,3798.095,3801.448,3795.525,3798.325,0.2384 +1759226100000,3798.225,3800.785,3796.635,3798.515,0.1631 +1759226400000,3798.515,3803.905,3797.945,3803.175,0.1341 +1759226700000,3803.205,3806.395,3802.835,3804.325,0.2331 +1759227000000,3804.405,3805.155,3802.315,3803.115,0.3436 +1759227300000,3803.185,3806.615,3802.775,3805.055,0.1755 +1759227600000,3805.015,3809.825,3804.545,3807.455,0.1717 +1759227900000,3807.415,3807.845,3802.805,3804.065,0.3537 +1759228200000,3803.995,3808.105,3803.095,3808.085,0.1343 +1759228500000,3808.065,3809.985,3806.295,3808.315,0.1336 +1759228800000,3808.405,3810.205,3808.295,3809.395,0.0866 +1759229100000,3809.415,3814.285,3809.235,3812.905,0.1352 +1759229400000,3812.935,3814.425,3812.305,3813.985,0.1339 +1759229700000,3813.965,3814.075,3811.865,3811.955,0.1343 +1759230000000,3811.925,3813.425,3810.705,3811.655,0.2041 +1759230300000,3811.635,3812.665,3809.145,3809.245,0.1417 +1759230600000,3809.235,3809.285,3806.415,3806.595,0.2207 +1759230900000,3806.565,3808.128,3804.255,3805.515,0.153 +1759231200000,3805.515,3809.995,3804.865,3808.505,0.1284 +1759231500000,3808.475,3809.845,3807.785,3809.335,0.1011 +1759231800000,3809.305,3816.165,3807.878,3815.885,0.1333 +1759232100000,3815.865,3817.335,3813.925,3816.135,0.1471 +1759232400000,3816.155,3816.945,3814.125,3814.725,0.1005 +1759232700000,3814.545,3816.255,3812.785,3814.935,0.0926 +1759233000000,3814.965,3816.105,3813.565,3813.925,0.0951 +1759233300000,3813.935,3817.575,3813.515,3815.045,0.1274 +1759233600000,3815.045,3816.445,3812.385,3812.995,0.1486 +1759233900000,3812.865,3814.775,3810.795,3814.665,0.1721 +1759234200000,3814.595,3816.245,3812.355,3816.045,0.1512 +1759234500000,3815.865,3816.145,3811.385,3815.005,0.1233 +1759234800000,3815.135,3816.515,3812.515,3813.185,0.1833 +1759235100000,3813.145,3815.265,3811.885,3813.775,0.136 +1759235400000,3813.745,3815.085,3811.245,3813.865,0.2065 +1759235700000,3813.835,3816.825,3813.815,3816.805,0.1484 +1759236000000,3816.775,3816.775,3808.745,3810.635,0.3357 +1759236300000,3810.655,3818.915,3810.105,3818.815,0.2318 +1759236600000,3818.885,3821.505,3815.855,3820.308,0.1783 +1759236900000,3820.295,3820.475,3817.488,3819.045,0.2167 +1759237200000,3819.035,3819.905,3813.968,3814.895,0.2047 +1759237500000,3815.085,3816.755,3813.478,3814.798,0.2194 +1759237800000,3814.698,3816.885,3813.755,3816.615,0.2675 +1759238100000,3816.805,3818.878,3816.548,3817.565,0.1374 +1759238400000,3817.545,3819.175,3811.875,3813.325,0.2062 +1759238700000,3813.295,3816.648,3811.505,3815.035,0.2358 +1759239000000,3815.185,3819.678,3812.075,3817.465,0.3908 +1759239300000,3817.595,3823.405,3817.335,3822.315,0.3259 +1759239600000,3822.315,3825.025,3819.905,3824.765,0.2913 +1759239900000,3824.795,3829.205,3824.448,3828.825,0.2853 +1759240200000,3828.825,3829.645,3824.205,3824.655,0.4565 +1759240500000,3824.565,3826.175,3822.295,3823.228,0.2128 +1759240800000,3822.568,3828.145,3819.955,3827.905,0.3346 +1759241100000,3827.995,3838.315,3827.995,3838.305,0.448 +1759241400000,3838.135,3846.795,3837.575,3843.705,0.3717 +1759241700000,3843.725,3849.455,3842.545,3849.085,0.3818 +1759242000000,3849.135,3852.285,3844.405,3851.845,0.3519 +1759242300000,3851.798,3851.808,3843.195,3843.835,0.304 +1759242600000,3843.865,3847.998,3842.505,3843.825,0.2629 +1759242900000,3843.825,3848.265,3843.515,3846.885,0.275 +1759243200000,3846.865,3849.975,3845.225,3849.705,0.2415 +1759243500000,3849.735,3850.175,3847.748,3848.795,0.2922 +1759243800000,3848.748,3854.245,3845.205,3854.245,0.2711 +1759244100000,3854.305,3854.435,3852.248,3853.765,0.3594 +1759244400000,3853.785,3853.848,3845.435,3845.845,0.423 +1759244700000,3845.845,3846.885,3833.848,3835.605,0.5764 +1759245000000,3835.605,3842.575,3832.265,3835.115,0.3272 +1759245300000,3835.045,3836.695,3831.085,3835.985,0.32 +1759245600000,3836.015,3839.648,3835.615,3839.448,0.4364 +1759245900000,3839.348,3839.448,3833.795,3834.775,0.3276 +1759246200000,3834.619,3838.535,3834.105,3838.275,0.3269 +1759246500000,3838.195,3841.348,3834.248,3838.048,0.4301 +1759246800000,3838.048,3840.548,3834.415,3838.448,0.3627 +1759247100000,3838.715,3839.265,3835.185,3839.265,0.2038 +1759247400000,3839.195,3840.295,3836.695,3837.445,0.205 +1759247700000,3837.465,3838.775,3835.695,3838.765,0.2145 +1759248000000,3838.615,3841.585,3837.648,3841.098,0.2116 +1759248300000,3841.098,3844.535,3840.205,3843.285,0.2263 +1759248600000,3843.315,3843.715,3841.245,3843.065,0.1462 +1759248900000,3843.065,3844.045,3841.665,3842.525,0.1256 +1759249200000,3842.355,3844.005,3840.625,3841.845,0.1854 +1759249500000,3841.845,3843.995,3841.445,3843.615,0.1722 +1759249800000,3843.605,3844.845,3842.385,3844.195,0.1237 +1759250100000,3844.175,3845.355,3843.285,3845.085,0.1458 +1759250400000,3845.085,3845.785,3843.935,3845.445,0.1021 +1759250700000,3845.425,3847.735,3844.745,3847.425,0.1595 +1759251000000,3847.455,3847.735,3845.815,3845.945,0.2641 +1759251300000,3845.965,3846.698,3845.098,3845.725,0.2262 +1759251600000,3845.785,3847.265,3843.875,3845.145,0.197 +1759251900000,3845.175,3846.165,3843.585,3846.155,0.0864 +1759252200000,3846.185,3846.855,3844.945,3845.315,0.0832 +1759252500000,3845.265,3848.145,3845.145,3847.615,0.0884 +1759252800000,3847.665,3848.455,3846.905,3847.795,0.0974 +1759253100000,3847.825,3847.915,3844.985,3845.455,0.124 +1759253400000,3845.515,3847.505,3845.195,3847.505,0.1018 +1759253700000,3847.565,3849.145,3845.975,3846.985,0.0941 +1759254000000,3847.015,3848.065,3844.365,3845.675,0.1495 +1759254300000,3845.745,3846.115,3842.535,3842.765,0.1342 +1759254600000,3842.775,3844.365,3842.725,3844.075,0.0861 +1759254900000,3844.065,3844.685,3842.885,3843.825,0.0704 +1759255200000,3843.865,3844.595,3840.325,3840.445,0.1117 +1759255500000,3840.475,3841.295,3839.498,3840.355,0.2097 +1759255800000,3840.365,3841.148,3839.615,3840.765,0.1475 +1759256100000,3840.845,3843.285,3840.248,3842.985,0.1673 +1759256400000,3842.685,3845.595,3842.535,3843.855,0.111 +1759256700000,3843.825,3846.185,3843.775,3845.785,0.1373 +1759257000000,3845.748,3846.148,3843.505,3844.425,0.2309 +1759257300000,3844.398,3845.715,3843.805,3845.525,0.1811 +1759257600000,3845.555,3846.298,3845.075,3845.355,0.1065 +1759257900000,3845.315,3847.848,3844.878,3847.348,0.1808 +1759258200000,3847.355,3848.748,3847.048,3847.879,0.1921 +1759258500000,3847.948,3848.579,3847.568,3847.668,0.1635 +1759258800000,3847.609,3850.535,3846.945,3849.015,0.1826 +1759259100000,3849.085,3849.815,3848.215,3849.705,0.0889 +1759259400000,3849.698,3850.265,3848.965,3849.985,0.0883 +1759259700000,3850.055,3851.565,3849.985,3851.155,0.0999 +1759260000000,3851.195,3854.495,3851.195,3854.065,0.0913 +1759260300000,3854.085,3854.085,3852.675,3852.995,0.0859 +1759260600000,3853.015,3854.465,3852.985,3853.398,0.1769 +1759260900000,3853.498,3855.155,3853.498,3855.125,0.1304 +1759261200000,3855.105,3855.248,3854.675,3854.905,0.082 +1759261500000,3854.875,3855.298,3854.198,3854.948,0.1599 +1759261800000,3854.848,3859.545,3854.165,3859.425,0.2463 +1759262100000,3859.515,3860.535,3857.025,3858.798,0.3517 +1759262400000,3858.898,3858.948,3853.098,3854.608,0.1821 +1759262700000,3854.505,3854.505,3850.365,3851.845,0.1147 +1759263000000,3851.255,3853.545,3850.885,3852.948,0.0576 +1759263300000,3852.828,3855.148,3851.998,3853.698,0.1102 +1759263600000,3853.798,3854.948,3853.548,3854.548,0.0794 +1759263900000,3854.548,3855.248,3853.598,3855.105,0.0507 +1759264200000,3855.145,3855.998,3854.555,3855.465,0.0476 +1759264500000,3855.485,3858.785,3855.485,3857.585,0.0767 +1759264800000,3857.555,3858.735,3855.985,3856.415,0.0574 +1759265100000,3856.515,3858.695,3855.435,3858.175,0.0694 +1759265400000,3858.195,3859.878,3858.195,3859.399,0.0798 +1759265700000,3859.389,3859.748,3857.365,3857.365,0.0949 +1759269600000,3858.898,3860.465,3856.098,3859.815,0.1176 +1759269900000,3859.705,3861.085,3858.735,3859.825,0.0559 +1759270200000,3859.805,3860.365,3858.545,3859.535,0.0513 +1759270500000,3859.495,3860.435,3859.335,3859.855,0.0358 +1759270800000,3859.855,3859.905,3858.055,3858.365,0.0632 +1759271100000,3858.335,3859.225,3854.425,3854.425,0.1053 +1759271400000,3854.465,3858.815,3854.435,3858.805,0.078 +1759271700000,3858.805,3859.055,3856.575,3857.945,0.0592 +1759272000000,3857.965,3858.998,3857.915,3858.825,0.0359 +1759272300000,3858.865,3860.665,3858.845,3859.648,0.0571 +1759272600000,3859.705,3860.575,3859.245,3859.285,0.0485 +1759272900000,3859.335,3859.848,3858.475,3859.648,0.095 +1759273200000,3859.779,3861.048,3859.748,3860.448,0.0967 +1759273500000,3860.548,3861.915,3860.285,3861.548,0.1132 +1759273800000,3861.548,3862.035,3861.425,3861.625,0.0472 +1759274100000,3861.585,3862.155,3861.385,3861.585,0.0235 +1759274400000,3861.515,3861.705,3860.315,3860.635,0.0229 +1759274700000,3860.665,3861.585,3860.525,3861.405,0.0155 +1759275000000,3861.395,3861.585,3859.925,3861.245,0.0245 +1759275300000,3861.215,3861.775,3860.215,3860.755,0.0291 +1759275600000,3860.725,3861.635,3860.185,3861.495,0.0259 +1759275900000,3861.475,3862.525,3861.475,3862.165,0.039 +1759276200000,3862.185,3862.625,3860.785,3861.775,0.0406 +1759276500000,3861.795,3862.865,3861.165,3862.765,0.0455 +1759276800000,3862.775,3864.325,3862.245,3864.325,0.1241 +1759277100000,3864.355,3864.795,3863.395,3864.145,0.0892 +1759277400000,3864.225,3865.005,3863.915,3864.915,0.0599 +1759277700000,3864.945,3865.125,3864.205,3864.648,0.0685 +1759278000000,3864.648,3864.748,3863.355,3863.848,0.1227 +1759278300000,3863.815,3863.848,3860.998,3860.998,0.1583 +1759278600000,3860.998,3861.635,3858.445,3860.058,0.0909 +1759278900000,3860.015,3861.145,3858.985,3861.135,0.0744 +1759279200000,3861.105,3864.598,3860.995,3863.348,0.1385 +1759279500000,3863.348,3863.948,3862.298,3863.385,0.0743 +1759279800000,3863.448,3863.495,3861.905,3861.965,0.0491 +1759280100000,3861.895,3862.148,3860.235,3860.235,0.1056 +1759280400000,3860.248,3862.575,3859.265,3860.498,0.0915 +1759280700000,3860.498,3860.698,3858.985,3858.998,0.1061 +1759281000000,3859.048,3862.775,3859.048,3862.005,0.1156 +1759281300000,3862.035,3864.185,3861.198,3863.535,0.1097 +1759281600000,3863.555,3864.295,3862.125,3864.005,0.1124 +1759281900000,3863.975,3864.965,3863.645,3864.765,0.0817 +1759282200000,3864.775,3865.295,3863.645,3863.945,0.0868 +1759282500000,3863.915,3865.595,3863.725,3864.715,0.0589 +1759282800000,3864.675,3866.105,3864.665,3865.875,0.0606 +1759283100000,3865.895,3868.585,3865.645,3868.255,0.0868 +1759283400000,3867.925,3868.715,3865.395,3867.335,0.1341 +1759283700000,3867.365,3868.795,3867.335,3868.775,0.0865 +1759284000000,3868.805,3871.005,3868.215,3870.615,0.146 +1759284300000,3870.965,3875.295,3870.965,3872.895,0.4496 +1759284600000,3872.798,3874.725,3867.075,3867.305,0.2746 +1759284900000,3867.335,3870.475,3866.595,3867.698,0.2575 +1759285200000,3867.898,3868.498,3864.535,3864.945,0.3138 +1759285500000,3864.985,3867.625,3864.495,3866.055,0.095 +1759285800000,3865.975,3867.185,3864.505,3865.048,0.1194 +1759286100000,3865.048,3865.398,3863.948,3865.148,0.2329 +1759286400000,3865.165,3866.348,3864.195,3865.498,0.1955 +1759286700000,3865.498,3865.998,3864.348,3865.735,0.1468 +1759287000000,3865.755,3866.745,3858.115,3860.635,0.3374 +1759287300000,3860.765,3864.145,3860.475,3863.165,0.1825 +1759287600000,3863.035,3866.265,3859.635,3859.668,0.2629 +1759287900000,3859.668,3862.145,3858.678,3861.615,0.2022 +1759288200000,3861.565,3863.195,3859.455,3861.985,0.0994 +1759288500000,3861.995,3862.925,3861.185,3862.715,0.0783 +1759288800000,3862.715,3863.985,3862.095,3863.205,0.0881 +1759289100000,3863.185,3863.875,3862.515,3863.465,0.0604 +1759289400000,3863.435,3864.195,3859.505,3859.865,0.3361 +1759289700000,3859.865,3860.195,3855.385,3859.455,0.2019 +1759290000000,3859.365,3863.895,3859.255,3863.755,0.136 +1759290300000,3863.725,3864.465,3862.148,3862.865,0.1341 +1759290600000,3862.845,3863.065,3860.565,3862.355,0.0856 +1759290900000,3862.375,3862.415,3861.285,3861.875,0.0605 +1759291200000,3861.875,3864.385,3861.605,3862.845,0.0759 +1759291500000,3862.815,3863.025,3858.625,3860.205,0.1718 +1759291800000,3860.235,3861.548,3858.125,3860.498,0.1021 +1759292100000,3860.455,3861.115,3859.698,3860.935,0.1793 +1759292400000,3860.965,3862.435,3860.185,3861.035,0.0794 +1759292700000,3861.055,3861.295,3860.055,3860.775,0.1187 +1759293000000,3860.805,3861.255,3858.305,3858.405,0.0819 +1759293300000,3858.385,3858.675,3857.395,3857.505,0.0805 +1759293600000,3857.465,3858.785,3857.295,3858.655,0.0636 +1759293900000,3858.655,3861.355,3858.635,3860.235,0.0667 +1759294200000,3860.225,3863.415,3860.195,3862.925,0.0861 +1759294500000,3862.895,3864.845,3862.525,3864.705,0.0828 +1759294800000,3864.745,3869.675,3864.498,3869.155,0.2721 +1759295100000,3869.148,3869.225,3863.035,3863.505,0.3307 +1759295400000,3863.525,3864.855,3863.085,3864.015,0.08 +1759295700000,3863.995,3867.505,3863.995,3867.085,0.0747 +1759296000000,3867.065,3868.248,3866.095,3867.598,0.1027 +1759296300000,3867.515,3867.698,3864.765,3865.498,0.1715 +1759296600000,3865.445,3865.998,3863.395,3865.175,0.0981 +1759296900000,3865.115,3866.265,3862.965,3863.435,0.0587 +1759297200000,3863.405,3864.815,3862.385,3862.625,0.0522 +1759297500000,3862.655,3863.595,3861.955,3863.095,0.062 +1759297800000,3863.125,3863.965,3862.365,3863.155,0.072 +1759298100000,3863.175,3864.095,3862.235,3863.295,0.0812 +1759298400000,3863.305,3864.225,3860.045,3861.655,0.1116 +1759298700000,3861.745,3863.305,3858.835,3859.245,0.0875 +1759299000000,3859.245,3860.815,3858.345,3858.455,0.1019 +1759299300000,3858.425,3858.615,3855.895,3856.135,0.1128 +1759299600000,3856.155,3857.225,3853.055,3857.085,0.1729 +1759299900000,3857.065,3861.615,3856.935,3861.615,0.1215 +1759300200000,3861.725,3862.055,3858.798,3860.698,0.134 +1759300500000,3860.698,3862.198,3859.675,3860.825,0.0938 +1759300800000,3860.795,3864.548,3860.295,3863.548,0.2108 +1759301100000,3863.648,3864.648,3862.605,3863.465,0.1438 +1759301400000,3863.498,3863.555,3860.515,3862.035,0.096 +1759301700000,3862.035,3862.095,3857.685,3859.045,0.1341 +1759302000000,3859.285,3862.105,3858.805,3860.995,0.1412 +1759302300000,3860.975,3863.575,3860.065,3862.635,0.1072 +1759302600000,3862.675,3867.005,3862.575,3866.615,0.1262 +1759302900000,3866.625,3868.595,3865.925,3868.305,0.1324 +1759303200000,3868.255,3870.225,3867.895,3868.005,0.1402 +1759303500000,3867.945,3871.185,3867.305,3870.525,0.1343 +1759303800000,3870.545,3871.975,3869.705,3870.535,0.1667 +1759304100000,3870.575,3873.945,3869.715,3873.225,0.1784 +1759304400000,3873.255,3873.255,3868.055,3868.805,0.169 +1759304700000,3868.805,3874.698,3868.645,3874.198,0.1726 +1759305000000,3874.198,3879.518,3873.125,3877.835,0.174 +1759305300000,3877.935,3879.145,3875.405,3878.995,0.1249 +1759305600000,3879.035,3885.065,3878.835,3884.525,0.1919 +1759305900000,3884.355,3884.605,3882.015,3883.705,0.1935 +1759306200000,3883.665,3888.978,3883.165,3887.815,0.192 +1759306500000,3887.715,3892.635,3887.645,3892.495,0.1624 +1759306800000,3892.515,3895.145,3892.198,3892.925,0.223 +1759307100000,3892.895,3893.865,3890.438,3891.525,0.1553 +1759307400000,3891.545,3892.225,3887.795,3888.445,0.1596 +1759307700000,3888.445,3893.615,3888.025,3888.625,0.1533 +1759308000000,3888.655,3892.895,3888.655,3891.615,0.1709 +1759308300000,3891.635,3892.455,3890.098,3890.978,0.1548 +1759308600000,3890.978,3892.225,3890.198,3892.045,0.0911 +1759308900000,3892.005,3893.505,3891.505,3892.698,0.0747 +1759309200000,3892.665,3894.748,3892.015,3892.858,0.1315 +1759309500000,3892.858,3893.845,3891.715,3893.285,0.1187 +1759309800000,3893.325,3894.905,3892.925,3893.655,0.0844 +1759310100000,3893.435,3893.785,3888.495,3888.495,0.1029 +1759310400000,3888.635,3889.005,3884.315,3886.285,0.1703 +1759310700000,3886.235,3887.155,3885.025,3885.925,0.1246 +1759311000000,3885.995,3886.305,3883.418,3884.445,0.1947 +1759311300000,3884.448,3887.448,3884.005,3887.395,0.1281 +1759311600000,3887.365,3890.925,3886.715,3888.395,0.1263 +1759311900000,3888.415,3889.245,3885.095,3889.045,0.1159 +1759312200000,3889.205,3891.335,3888.395,3890.865,0.0994 +1759312500000,3890.825,3890.905,3888.355,3888.698,0.1513 +1759312800000,3888.698,3889.125,3885.605,3887.685,0.1042 +1759313100000,3887.725,3888.735,3886.005,3886.645,0.1095 +1759313400000,3886.685,3889.345,3885.525,3888.725,0.0932 +1759313700000,3888.755,3888.755,3886.715,3887.855,0.0749 +1759314000000,3887.885,3889.335,3886.745,3888.595,0.1082 +1759314300000,3888.625,3888.825,3886.045,3886.155,0.1144 +1759314600000,3885.985,3887.398,3885.748,3885.818,0.1451 +1759314900000,3885.818,3886.248,3884.965,3885.695,0.083 +1759315200000,3885.725,3887.548,3885.098,3887.205,0.0901 +1759315500000,3887.175,3889.375,3887.025,3887.235,0.0926 +1759315800000,3887.155,3888.925,3886.525,3888.075,0.0727 +1759316100000,3888.075,3888.125,3886.015,3887.415,0.0884 +1759316400000,3887.405,3888.175,3886.225,3887.695,0.0712 +1759316700000,3887.715,3888.305,3884.645,3884.905,0.0864 +1759317000000,3884.875,3885.795,3880.678,3883.025,0.1861 +1759317300000,3883.055,3885.325,3882.575,3884.275,0.1194 +1759317600000,3884.275,3885.275,3883.545,3884.385,0.1132 +1759317900000,3884.405,3884.645,3881.755,3881.805,0.0702 +1759318200000,3881.785,3882.335,3877.798,3881.635,0.1781 +1759318500000,3881.615,3881.885,3879.305,3880.505,0.1038 +1759318800000,3880.465,3882.145,3879.895,3881.755,0.0779 +1759319100000,3881.785,3883.695,3880.805,3882.695,0.128 +1759319400000,3882.665,3883.185,3881.045,3882.215,0.086 +1759319700000,3882.165,3884.235,3881.665,3883.415,0.1016 +1759320000000,3883.485,3884.395,3882.375,3883.065,0.109 +1759320300000,3883.025,3885.175,3881.275,3883.105,0.1757 +1759320600000,3883.175,3885.125,3882.645,3883.988,0.1175 +1759320900000,3883.658,3890.898,3883.658,3888.045,0.3415 +1759321200000,3888.651,3890.335,3880.795,3880.885,0.3452 +1759321500000,3880.885,3882.565,3875.185,3877.655,0.3066 +1759321800000,3877.925,3880.595,3875.735,3876.175,0.3013 +1759322100000,3876.185,3878.648,3875.148,3875.745,0.2692 +1759322400000,3875.715,3876.915,3871.705,3875.025,0.2693 +1759322700000,3875.055,3876.965,3870.488,3870.558,0.2417 +1759323000000,3870.558,3873.248,3870.258,3870.765,0.2574 +1759323300000,3870.605,3871.375,3864.375,3870.295,0.3602 +1759323600000,3870.305,3871.245,3867.965,3868.975,0.3519 +1759323900000,3869.018,3872.395,3866.815,3872.395,0.2528 +1759324200000,3872.425,3873.835,3865.145,3865.385,0.3183 +1759324500000,3865.215,3869.505,3863.475,3868.305,0.2484 +1759324800000,3868.285,3870.075,3865.415,3866.395,0.2046 +1759325100000,3866.435,3870.065,3865.335,3869.755,0.1911 +1759325400000,3869.845,3876.848,3869.815,3874.095,0.3526 +1759325700000,3874.015,3874.705,3868.638,3871.285,0.3017 +1759326000000,3871.265,3874.945,3871.005,3872.165,0.3261 +1759326300000,3872.155,3874.365,3869.155,3869.665,0.2556 +1759326600000,3869.655,3873.715,3867.445,3872.748,0.293 +1759326900000,3872.748,3873.175,3870.748,3872.245,0.2118 +1759327200000,3872.295,3875.648,3869.485,3870.715,0.2488 +1759327500000,3870.675,3873.325,3869.255,3871.235,0.26 +1759327800000,3871.245,3872.155,3867.375,3869.965,0.2487 +1759328100000,3869.948,3872.705,3868.845,3872.705,0.2026 +1759328400000,3872.725,3873.025,3869.165,3870.665,0.2009 +1759328700000,3870.948,3875.748,3870.948,3875.048,0.2992 +1759329000000,3875.055,3877.945,3874.375,3877.725,0.2065 +1759329300000,3877.755,3878.585,3875.765,3877.355,0.198 +1759329600000,3877.375,3877.995,3874.755,3876.985,0.2118 +1759329900000,3876.845,3878.065,3856.315,3866.485,0.4001 +1759330200000,3866.515,3871.385,3865.655,3869.905,0.4362 +1759330500000,3869.935,3873.345,3869.615,3872.775,0.3234 +1759330800000,3872.715,3876.448,3869.765,3871.865,0.3898 +1759331100000,3871.935,3875.778,3867.755,3874.418,0.3198 +1759331400000,3874.518,3874.998,3866.275,3869.055,0.3175 +1759331700000,3868.845,3869.495,3862.375,3863.165,0.2757 +1759332000000,3863.175,3864.845,3860.385,3861.735,0.2835 +1759332300000,3861.775,3864.395,3859.245,3859.445,0.2317 +1759332600000,3859.545,3863.595,3857.845,3861.915,0.2323 +1759332900000,3861.935,3864.185,3859.548,3861.055,0.3618 +1759333200000,3861.075,3865.925,3861.035,3864.395,0.3497 +1759333500000,3864.375,3866.005,3863.285,3865.755,0.2011 +1759333800000,3865.705,3868.455,3863.795,3868.075,0.2096 +1759334100000,3868.035,3869.525,3867.485,3868.315,0.1658 +1759334400000,3868.305,3868.385,3860.438,3864.715,0.237 +1759334700000,3864.705,3868.245,3863.845,3867.825,0.1501 +1759335000000,3867.825,3869.098,3866.775,3867.075,0.2141 +1759335300000,3867.015,3869.345,3866.625,3867.995,0.1684 +1759335600000,3868.015,3869.215,3867.395,3868.845,0.1266 +1759335900000,3868.895,3870.555,3868.735,3870.215,0.138 +1759336200000,3870.255,3870.955,3869.205,3869.995,0.2808 +1759336500000,3870.065,3871.105,3869.575,3870.805,0.1063 +1759336800000,3870.795,3871.285,3869.078,3870.385,0.1887 +1759337100000,3870.365,3871.355,3869.795,3870.325,0.2425 +1759337400000,3870.285,3870.795,3869.478,3869.665,0.2387 +1759337700000,3869.635,3871.235,3869.315,3870.655,0.3107 +1759338000000,3870.655,3871.115,3869.368,3870.695,0.1865 +1759338300000,3870.825,3871.085,3868.695,3869.185,0.1101 +1759338600000,3869.085,3870.085,3868.335,3869.655,0.143 +1759338900000,3869.685,3870.835,3868.655,3870.025,0.1984 +1759339200000,3870.005,3871.545,3870.005,3871.235,0.2732 +1759339500000,3871.255,3871.675,3868.875,3870.558,0.2647 +1759339800000,3870.858,3871.215,3869.905,3870.515,0.0967 +1759340100000,3870.495,3870.545,3865.308,3865.415,0.2261 +1759340400000,3865.415,3866.475,3863.645,3864.035,0.2882 +1759340700000,3864.045,3864.545,3861.175,3862.045,0.2508 +1759341000000,3862.015,3864.835,3861.515,3864.285,0.2166 +1759341300000,3864.255,3864.775,3860.415,3860.595,0.2227 +1759341600000,3860.585,3860.665,3856.315,3856.565,0.2383 +1759341900000,3856.555,3858.295,3854.885,3856.645,0.2672 +1759342200000,3856.655,3860.795,3856.205,3859.675,0.2687 +1759342500000,3859.705,3864.575,3859.285,3864.475,0.1438 +1759342800000,3864.445,3864.705,3861.635,3864.075,0.2236 +1759343100000,3864.065,3864.585,3862.605,3862.825,0.1589 +1759343400000,3862.775,3866.075,3862.775,3865.775,0.136 +1759343700000,3865.725,3865.975,3863.748,3863.915,0.2402 +1759344000000,3863.925,3864.248,3857.855,3859.285,0.3244 +1759344300000,3859.315,3862.995,3859.085,3862.615,0.1345 +1759344600000,3862.625,3863.325,3861.195,3862.045,0.0998 +1759344900000,3862.095,3863.685,3861.065,3861.955,0.0946 +1759345200000,3862.005,3865.115,3861.245,3864.505,0.0941 +1759345500000,3864.508,3865.105,3863.025,3864.945,0.1024 +1759345800000,3864.975,3865.755,3864.235,3865.605,0.139 +1759346100000,3865.655,3866.435,3863.855,3864.865,0.0962 +1759346400000,3864.835,3865.085,3863.485,3864.795,0.0932 +1759346700000,3864.765,3865.395,3863.365,3864.545,0.0845 +1759347000000,3864.565,3865.075,3864.005,3864.525,0.0611 +1759347300000,3864.485,3865.895,3863.985,3865.155,0.0753 +1759347600000,3865.175,3868.985,3864.175,3868.855,0.1322 +1759347900000,3868.985,3870.355,3867.975,3870.305,0.1501 +1759348200000,3870.405,3870.755,3867.495,3868.305,0.1617 +1759348500000,3868.325,3868.515,3866.065,3867.498,0.2617 +1759348800000,3867.498,3867.595,3863.838,3864.685,0.2012 +1759349100000,3864.705,3864.705,3860.165,3861.215,0.1352 +1759349400000,3861.245,3863.355,3861.245,3862.125,0.0597 +1759349700000,3862.215,3862.995,3861.275,3862.345,0.0432 +1759350000000,3862.325,3862.525,3860.715,3862.165,0.0436 +1759350300000,3862.185,3863.495,3861.455,3863.285,0.0603 +1759350600000,3863.315,3864.935,3862.735,3864.915,0.0448 +1759350900000,3864.945,3864.955,3863.355,3864.425,0.0403 +1759351200000,3864.385,3864.445,3863.345,3863.395,0.0454 +1759351500000,3863.555,3864.285,3862.895,3863.248,0.1099 +1759351800000,3863.208,3864.858,3862.948,3863.775,0.0651 +1759352100000,3863.415,3865.745,3863.315,3865.415,0.0735 +1759356000000,3865.745,3870.205,3861.198,3863.998,0.1366 +1759356300000,3863.998,3865.398,3860.798,3860.998,0.0769 +1759356600000,3860.998,3862.898,3860.948,3862.648,0.0531 +1759356900000,3862.585,3863.148,3860.848,3860.848,0.0475 +1759357200000,3860.848,3860.875,3858.348,3859.748,0.0867 +1759357500000,3859.748,3860.548,3859.348,3859.698,0.0383 +1759357800000,3860.198,3861.198,3858.808,3860.898,0.0402 +1759358100000,3860.898,3861.298,3859.745,3861.098,0.0358 +1759358400000,3861.025,3862.345,3860.898,3862.198,0.0357 +1759358700000,3862.198,3863.695,3862.198,3862.515,0.1398 +1759359000000,3862.438,3862.805,3861.298,3861.515,0.1287 +1759359300000,3861.435,3862.115,3861.335,3861.775,0.1035 +1759359600000,3861.485,3863.668,3861.198,3862.945,0.2814 +1759359900000,3862.918,3864.135,3862.918,3864.135,0.1895 +1759360200000,3864.025,3864.098,3861.398,3862.105,0.1733 +1759360500000,3862.105,3863.855,3861.398,3863.835,0.0541 +1759360800000,3863.835,3865.845,3863.755,3865.095,0.0359 +1759361100000,3865.135,3866.295,3864.948,3865.438,0.0381 +1759361400000,3865.458,3865.848,3862.085,3862.738,0.1022 +1759361700000,3862.745,3862.745,3858.915,3860.125,0.1115 +1759362000000,3860.145,3861.215,3857.375,3860.655,0.0836 +1759362300000,3860.655,3863.405,3860.495,3862.135,0.0617 +1759362600000,3862.125,3864.855,3862.045,3863.805,0.0458 +1759362900000,3863.845,3865.085,3862.735,3863.165,0.0595 +1759363200000,3863.195,3863.395,3860.605,3862.165,0.1828 +1759363500000,3862.205,3862.515,3858.025,3859.225,0.1289 +1759363800000,3859.095,3859.095,3857.345,3858.105,0.123 +1759364100000,3858.065,3860.055,3857.435,3859.775,0.113 +1759364400000,3859.665,3860.505,3856.305,3859.815,0.1671 +1759364700000,3859.805,3859.805,3856.845,3857.785,0.0817 +1759365000000,3857.875,3859.615,3857.125,3858.455,0.0598 +1759365300000,3858.425,3858.455,3856.935,3857.775,0.0595 +1759365600000,3857.795,3858.675,3857.455,3858.125,0.0522 +1759365900000,3858.145,3861.075,3856.995,3860.375,0.059 +1759366200000,3860.355,3860.455,3855.945,3857.085,0.1395 +1759366500000,3857.075,3857.685,3855.735,3855.825,0.1112 +1759366800000,3855.819,3856.025,3852.635,3855.965,0.3991 +1759367100000,3855.995,3857.905,3854.448,3857.835,0.3074 +1759367400000,3857.798,3859.998,3857.775,3859.248,0.2536 +1759367700000,3859.348,3860.548,3857.745,3858.948,0.1411 +1759368000000,3858.948,3864.285,3858.948,3864.075,0.1641 +1759368300000,3864.048,3864.665,3862.685,3863.645,0.1233 +1759368600000,3863.675,3864.695,3863.445,3864.245,0.0709 +1759368900000,3864.265,3864.845,3863.665,3864.665,0.0756 +1759369200000,3864.815,3864.935,3862.855,3863.145,0.0667 +1759369500000,3863.105,3864.615,3862.335,3863.765,0.0657 +1759369800000,3863.775,3864.425,3862.995,3863.985,0.0442 +1759370100000,3863.955,3864.935,3863.565,3864.845,0.0501 +1759370400000,3864.865,3867.305,3861.315,3861.585,0.3309 +1759370700000,3861.555,3865.165,3861.425,3865.055,0.0634 +1759371000000,3865.005,3869.748,3863.855,3869.605,0.1047 +1759371300000,3869.448,3869.848,3862.035,3865.905,0.2586 +1759371600000,3865.885,3865.885,3863.165,3864.148,0.0772 +1759371900000,3864.165,3865.148,3863.398,3863.648,0.1217 +1759372200000,3863.648,3864.335,3862.775,3864.005,0.1121 +1759372500000,3864.048,3864.295,3862.848,3863.395,0.0633 +1759372800000,3863.375,3865.095,3863.265,3864.625,0.0651 +1759373100000,3864.575,3865.695,3863.915,3864.415,0.084 +1759373400000,3864.485,3867.025,3864.275,3866.905,0.0716 +1759373700000,3866.935,3867.065,3865.655,3865.805,0.1495 +1759374000000,3865.785,3867.365,3865.525,3866.345,0.0841 +1759374300000,3866.365,3866.725,3864.835,3866.695,0.0958 +1759374600000,3866.695,3868.715,3866.095,3868.675,0.0717 +1759374900000,3868.695,3868.985,3867.655,3868.885,0.0882 +1759375200000,3868.885,3868.998,3867.745,3868.865,0.0513 +1759375500000,3868.845,3869.165,3866.605,3866.875,0.0684 +1759375800000,3866.665,3866.915,3863.975,3865.045,0.1017 +1759376100000,3865.015,3865.015,3863.635,3864.375,0.0446 +1759376400000,3864.405,3865.365,3864.205,3864.295,0.0361 +1759376700000,3864.265,3865.598,3863.995,3864.828,0.0665 +1759377000000,3864.785,3865.798,3864.225,3865.635,0.0637 +1759377300000,3865.605,3866.898,3865.455,3866.235,0.0917 +1759377600000,3866.255,3867.298,3864.808,3865.148,0.1384 +1759377900000,3865.148,3866.665,3864.838,3866.648,0.1091 +1759378200000,3866.545,3866.545,3864.985,3865.348,0.0831 +1759378500000,3865.348,3866.348,3865.148,3865.398,0.0509 +1759378800000,3865.398,3865.448,3864.648,3865.225,0.0912 +1759379100000,3865.195,3866.048,3865.195,3865.768,0.0687 +1759379400000,3865.848,3866.148,3863.868,3864.005,0.066 +1759379700000,3864.035,3865.375,3863.445,3864.698,0.104 +1759380000000,3864.698,3864.965,3864.178,3864.558,0.0674 +1759380300000,3864.558,3864.558,3861.575,3862.635,0.0971 +1759380600000,3862.665,3863.575,3862.355,3862.825,0.0322 +1759380900000,3862.785,3864.065,3862.785,3863.995,0.0231 +1759381200000,3864.025,3866.885,3864.025,3865.965,0.086 +1759381500000,3865.965,3868.498,3865.195,3868.148,0.1218 +1759381800000,3868.148,3868.455,3867.195,3867.775,0.093 +1759382100000,3867.745,3868.948,3867.305,3868.545,0.0656 +1759382400000,3868.535,3868.948,3867.298,3868.348,0.0691 +1759382700000,3868.448,3870.905,3868.448,3869.078,0.0877 +1759383000000,3868.995,3869.298,3866.645,3866.938,0.0908 +1759383300000,3866.938,3867.398,3865.968,3866.748,0.1552 +1759383600000,3866.705,3868.045,3866.328,3867.805,0.0603 +1759383900000,3867.798,3868.215,3866.435,3866.925,0.0546 +1759384200000,3866.725,3868.065,3866.475,3867.985,0.0426 +1759384500000,3867.985,3868.785,3867.605,3867.655,0.0567 +1759384800000,3867.705,3869.445,3866.535,3869.355,0.1156 +1759385100000,3869.335,3871.085,3869.065,3870.135,0.073 +1759385400000,3870.175,3871.848,3869.738,3871.595,0.0726 +1759385700000,3871.605,3873.965,3871.605,3871.975,0.1771 +1759386000000,3871.965,3873.565,3871.858,3872.665,0.1449 +1759386300000,3872.665,3873.125,3871.458,3871.578,0.1036 +1759386600000,3871.585,3872.648,3871.425,3871.695,0.0954 +1759386900000,3871.705,3873.955,3871.705,3873.535,0.1399 +1759387200000,3873.525,3873.565,3870.198,3870.368,0.1862 +1759387500000,3870.368,3870.368,3866.805,3867.295,0.204 +1759387800000,3867.295,3869.048,3865.938,3866.515,0.1138 +1759388100000,3866.375,3866.848,3861.668,3863.858,0.2148 +1759388400000,3863.815,3867.798,3863.365,3867.178,0.2308 +1759388700000,3867.198,3872.725,3866.938,3871.335,0.1609 +1759389000000,3871.375,3873.165,3870.635,3873.075,0.1502 +1759389300000,3873.095,3874.615,3872.625,3874.015,0.1541 +1759389600000,3874.015,3874.225,3869.785,3870.055,0.1457 +1759389900000,3870.045,3870.915,3863.365,3864.535,0.2323 +1759390200000,3864.515,3865.855,3863.045,3864.705,0.2237 +1759390500000,3864.685,3866.425,3863.945,3863.965,0.1003 +1759390800000,3864.035,3865.705,3861.518,3865.605,0.1359 +1759391100000,3865.565,3868.045,3864.135,3867.975,0.1126 +1759391400000,3867.975,3868.325,3866.185,3866.665,0.2124 +1759391700000,3866.685,3869.348,3865.475,3868.298,0.1 +1759392000000,3868.298,3868.828,3865.395,3866.488,0.1519 +1759392300000,3866.488,3867.285,3864.495,3865.935,0.2367 +1759392600000,3865.905,3867.555,3864.825,3866.935,0.1178 +1759392900000,3866.955,3868.665,3866.155,3867.525,0.0941 +1759393200000,3867.525,3870.465,3867.065,3869.265,0.0886 +1759393500000,3869.225,3869.585,3868.455,3869.415,0.0651 +1759393800000,3869.475,3873.355,3868.955,3870.915,0.1182 +1759394100000,3871.025,3873.615,3870.675,3872.955,0.1157 +1759394400000,3872.925,3875.535,3872.015,3875.235,0.1063 +1759394700000,3875.285,3876.375,3873.515,3876.215,0.1098 +1759395000000,3876.205,3877.025,3875.598,3876.665,0.0974 +1759395300000,3876.635,3878.515,3873.965,3874.365,0.1009 +1759395600000,3874.315,3878.225,3873.145,3876.648,0.1441 +1759395900000,3876.588,3876.648,3873.535,3874.285,0.1894 +1759396200000,3874.255,3875.248,3873.348,3875.215,0.1573 +1759396500000,3875.245,3877.585,3874.455,3877.545,0.0936 +1759396800000,3877.525,3877.895,3873.948,3875.155,0.1482 +1759397100000,3875.145,3876.768,3874.778,3875.075,0.1218 +1759397400000,3875.055,3877.115,3874.985,3876.535,0.1294 +1759397700000,3876.538,3877.365,3875.445,3876.965,0.1131 +1759398000000,3876.935,3879.085,3876.045,3877.615,0.0953 +1759398300000,3877.555,3879.615,3877.005,3877.095,0.0963 +1759398600000,3877.115,3879.288,3875.578,3878.868,0.1175 +1759398900000,3878.885,3879.498,3877.925,3878.905,0.0967 +1759399200000,3878.935,3879.305,3877.955,3878.895,0.075 +1759399500000,3878.915,3880.075,3878.775,3879.055,0.0924 +1759399800000,3879.105,3879.105,3875.525,3875.785,0.0897 +1759400100000,3875.855,3879.645,3875.785,3879.335,0.0728 +1759400400000,3879.315,3883.625,3879.295,3882.208,0.1514 +1759400700000,3882.208,3882.568,3881.035,3882.095,0.1323 +1759401000000,3882.098,3882.758,3880.248,3881.435,0.0967 +1759401300000,3881.435,3881.855,3879.515,3879.848,0.0843 +1759401600000,3879.678,3883.025,3878.585,3880.645,0.1483 +1759401900000,3880.645,3880.945,3878.758,3880.008,0.1662 +1759402200000,3879.898,3882.068,3879.848,3881.758,0.1258 +1759402500000,3881.725,3881.848,3880.748,3881.505,0.101 +1759402800000,3881.475,3881.848,3879.488,3880.328,0.1545 +1759403100000,3880.328,3882.048,3879.618,3880.275,0.1018 +1759403400000,3880.305,3883.348,3880.268,3883.048,0.1118 +1759403700000,3883.048,3885.048,3882.585,3884.595,0.0737 +1759404000000,3884.615,3884.905,3883.498,3883.815,0.0807 +1759404300000,3883.745,3884.855,3883.135,3883.365,0.0843 +1759404600000,3883.305,3884.005,3881.915,3883.995,0.0756 +1759404900000,3883.955,3885.515,3883.135,3885.155,0.092 +1759405200000,3885.135,3885.225,3882.155,3884.795,0.1038 +1759405500000,3884.775,3885.225,3882.405,3884.015,0.0798 +1759405800000,3884.065,3884.745,3882.895,3884.615,0.0846 +1759406100000,3884.595,3886.448,3884.065,3886.048,0.1191 +1759406400000,3886.048,3887.648,3885.765,3887.555,0.1088 +1759406700000,3887.585,3891.885,3887.225,3889.735,0.255 +1759407000000,3889.715,3890.305,3884.865,3886.285,0.2199 +1759407300000,3886.325,3886.455,3880.035,3882.985,0.2511 +1759407600000,3883.428,3884.135,3881.015,3881.955,0.179 +1759407900000,3881.985,3882.948,3879.878,3882.498,0.1918 +1759408200000,3882.498,3885.125,3881.148,3884.845,0.1346 +1759408500000,3884.845,3888.175,3884.495,3886.358,0.182 +1759408800000,3886.358,3886.395,3881.125,3882.255,0.2216 +1759409100000,3882.275,3883.455,3880.645,3882.425,0.1712 +1759409400000,3882.445,3882.965,3880.445,3882.115,0.144 +1759409700000,3882.085,3884.465,3881.815,3884.245,0.1392 +1759410000000,3884.205,3890.165,3884.125,3889.495,0.1897 +1759410300000,3889.515,3889.975,3887.765,3888.665,0.1605 +1759410600000,3888.625,3891.945,3888.055,3890.805,0.1877 +1759410900000,3890.865,3891.335,3887.165,3890.165,0.1983 +1759411200000,3890.195,3893.305,3889.525,3892.428,0.173 +1759411500000,3892.335,3893.548,3890.515,3893.548,0.2044 +1759411800000,3893.715,3896.958,3890.535,3892.635,0.4123 +1759412100000,3892.635,3892.635,3882.725,3882.725,0.4044 +1759412400000,3882.955,3885.405,3880.615,3882.925,0.3986 +1759412700000,3882.925,3887.175,3877.095,3877.368,0.3771 +1759413000000,3877.295,3878.415,3873.355,3876.675,0.3978 +1759413300000,3876.885,3877.615,3874.725,3874.795,0.2815 +1759413600000,3874.795,3876.475,3870.965,3873.555,0.3029 +1759413900000,3873.575,3876.508,3870.225,3874.065,0.2744 +1759414200000,3874.035,3876.505,3869.485,3871.225,0.3231 +1759414500000,3871.195,3871.845,3865.845,3866.135,0.3214 +1759414800000,3866.165,3866.408,3861.335,3864.585,0.3133 +1759415100000,3864.615,3864.875,3857.635,3863.785,0.3711 +1759415400000,3863.765,3865.855,3855.958,3856.848,0.3882 +1759415700000,3856.808,3857.875,3843.475,3844.645,0.4948 +1759416000000,3844.445,3845.225,3836.148,3837.748,0.51 +1759416300000,3837.648,3840.598,3828.335,3829.655,0.5911 +1759416600000,3829.595,3836.165,3825.135,3828.235,0.4156 +1759416900000,3828.185,3840.725,3827.525,3839.705,0.4046 +1759417200000,3839.645,3844.605,3833.215,3836.885,0.5261 +1759417500000,3836.865,3837.965,3832.895,3835.695,0.316 +1759417800000,3835.735,3837.485,3830.555,3836.305,0.3668 +1759418100000,3836.275,3836.435,3829.385,3834.048,0.4701 +1759418400000,3833.948,3835.448,3830.445,3834.315,0.7092 +1759418700000,3834.445,3839.305,3834.195,3835.555,0.3136 +1759419000000,3835.565,3835.565,3827.448,3828.555,0.3725 +1759419300000,3828.525,3830.735,3819.095,3822.955,0.3401 +1759419600000,3822.885,3834.855,3821.975,3834.665,0.2568 +1759419900000,3834.645,3836.025,3831.385,3833.275,0.1976 +1759420200000,3833.225,3833.265,3826.595,3827.748,0.2626 +1759420500000,3827.748,3830.148,3827.265,3828.015,0.3424 +1759420800000,3827.978,3834.935,3826.985,3834.215,0.2393 +1759421100000,3834.035,3834.835,3831.205,3833.305,0.5851 +1759421400000,3833.355,3839.785,3833.355,3837.815,0.2863 +1759421700000,3837.825,3843.175,3836.985,3842.195,0.2852 +1759422000000,3842.045,3844.495,3838.205,3839.195,0.5734 +1759422300000,3839.175,3839.845,3835.185,3837.755,0.4458 +1759422600000,3837.655,3838.555,3835.335,3837.135,0.1756 +1759422900000,3837.125,3838.205,3835.195,3837.615,0.3464 +1759423200000,3837.598,3843.198,3836.898,3842.815,0.3385 +1759423500000,3842.798,3845.015,3840.815,3841.685,0.4433 +1759423800000,3841.655,3843.155,3840.345,3840.775,0.1482 +1759424100000,3840.805,3845.005,3840.805,3844.635,0.1338 +1759424400000,3844.535,3845.795,3842.745,3845.775,0.1251 +1759424700000,3845.765,3846.635,3844.195,3846.215,0.1181 +1759425000000,3846.305,3847.275,3845.125,3845.385,0.1571 +1759425300000,3845.415,3846.448,3842.675,3846.448,0.1618 +1759425600000,3846.425,3847.455,3845.335,3847.345,0.1412 +1759425900000,3847.285,3847.515,3842.245,3844.315,0.247 +1759426200000,3844.806,3846.015,3841.115,3845.395,0.1387 +1759426500000,3845.375,3846.555,3842.015,3842.745,0.1068 +1759426800000,3842.775,3843.865,3841.618,3842.248,0.1045 +1759427100000,3842.148,3844.845,3840.375,3844.605,0.1396 +1759427400000,3844.465,3845.505,3842.915,3844.995,0.1174 +1759427700000,3844.995,3845.915,3843.725,3844.005,0.1028 +1759428000000,3844.025,3846.535,3843.225,3846.525,0.1004 +1759428300000,3846.698,3846.825,3844.575,3845.485,0.0951 +1759428600000,3845.535,3846.348,3844.795,3845.748,0.0744 +1759428900000,3845.748,3846.948,3845.048,3845.848,0.1009 +1759429200000,3845.648,3847.118,3845.625,3846.448,0.09 +1759429500000,3846.448,3847.248,3845.055,3846.948,0.1039 +1759429800000,3846.895,3847.648,3846.295,3847.275,0.102 +1759430100000,3847.255,3848.105,3845.925,3847.915,0.0877 +1759430400000,3847.935,3848.345,3847.395,3848.025,0.0648 +1759430700000,3848.025,3848.905,3847.685,3848.775,0.0748 +1759431000000,3848.745,3851.248,3848.615,3850.555,0.2595 +1759431300000,3850.515,3850.905,3850.145,3850.545,0.1926 +1759431600000,3850.615,3856.305,3850.265,3856.205,0.1152 +1759431900000,3856.135,3858.525,3855.225,3856.285,0.2473 +1759432200000,3856.265,3856.405,3853.855,3854.275,0.24 +1759432500000,3854.245,3857.775,3854.245,3856.965,0.1598 +1759432800000,3856.955,3858.895,3856.295,3856.815,0.1742 +1759433100000,3856.785,3857.235,3856.075,3856.848,0.1798 +1759433400000,3856.848,3857.765,3855.445,3857.345,0.2112 +1759433700000,3857.265,3857.415,3855.235,3856.185,0.2284 +1759434000000,3856.115,3856.935,3855.498,3856.005,0.2195 +1759434300000,3856.005,3856.805,3855.225,3856.695,0.2129 +1759434600000,3856.695,3856.705,3855.655,3855.935,0.2035 +1759434900000,3855.935,3856.455,3852.628,3855.345,0.4086 +1759435200000,3855.355,3856.075,3854.195,3855.198,0.1575 +1759435500000,3855.205,3858.398,3855.098,3858.048,0.1003 +1759435800000,3858.055,3859.098,3856.048,3856.905,0.1545 +1759436100000,3856.905,3857.048,3856.348,3856.465,0.066 +1759436400000,3856.455,3857.385,3856.075,3857.095,0.071 +1759436700000,3857.115,3857.148,3855.698,3855.955,0.1001 +1759437000000,3855.898,3856.295,3855.555,3855.605,0.0648 +1759437300000,3855.625,3856.605,3855.615,3855.675,0.0365 +1759437600000,3855.635,3855.645,3854.485,3854.925,0.0522 +1759437900000,3854.925,3855.475,3854.175,3855.415,0.0589 +1759438200000,3855.455,3855.655,3853.325,3855.225,0.0453 +1759438500000,3855.195,3856.365,3854.665,3855.545,0.0696 +1759442400000,3855.625,3858.115,3855.205,3856.845,0.0515 +1759442700000,3856.805,3858.205,3856.455,3856.925,0.0247 +1759443000000,3856.985,3856.985,3852.735,3852.985,0.0366 +1759443300000,3852.955,3853.485,3851.795,3853.245,0.0358 +1759443600000,3853.215,3854.835,3852.935,3853.245,0.0337 +1759443900000,3853.285,3855.458,3853.225,3854.185,0.0286 +1759444200000,3854.205,3855.745,3853.895,3854.185,0.0333 +1759444500000,3854.215,3856.845,3854.115,3856.845,0.03 +1759444800000,3856.845,3857.515,3856.785,3857.215,0.0281 +1759445100000,3857.248,3858.159,3856.155,3856.875,0.0382 +1759445400000,3856.848,3857.485,3856.455,3856.595,0.0196 +1759445700000,3856.615,3857.148,3856.555,3856.705,0.0235 +1759446000000,3856.725,3858.075,3856.498,3857.748,0.0532 +1759446300000,3857.948,3858.248,3857.058,3857.115,0.0596 +1759446600000,3857.105,3857.975,3857.105,3857.385,0.024 +1759446900000,3857.415,3857.725,3857.165,3857.435,0.026 +1759447200000,3857.395,3857.548,3856.655,3857.548,0.0294 +1759447500000,3857.685,3858.515,3857.685,3858.105,0.0233 +1759447800000,3858.085,3859.985,3857.955,3859.685,0.0457 +1759448100000,3859.675,3862.625,3859.565,3860.905,0.074 +1759448400000,3860.885,3861.915,3860.498,3861.765,0.0379 +1759448700000,3861.715,3863.455,3861.185,3862.655,0.0861 +1759449000000,3862.635,3863.298,3861.895,3862.135,0.0821 +1759449300000,3862.115,3862.375,3861.948,3862.145,0.0381 +1759449600000,3862.105,3862.515,3859.875,3860.035,0.0813 +1759449900000,3860.015,3860.598,3857.055,3859.755,0.0955 +1759450200000,3859.735,3861.705,3857.825,3861.115,0.0734 +1759450500000,3860.995,3862.005,3859.615,3860.215,0.0728 +1759450800000,3860.235,3860.285,3857.648,3858.475,0.0966 +1759451100000,3858.448,3859.445,3857.225,3858.345,0.1036 +1759451400000,3858.345,3858.835,3856.205,3856.785,0.0844 +1759451700000,3856.815,3858.845,3856.765,3858.355,0.0701 +1759452000000,3858.375,3858.695,3857.185,3858.195,0.0531 +1759452300000,3858.215,3858.905,3856.685,3856.685,0.0551 +1759452600000,3856.745,3857.665,3856.225,3857.055,0.1333 +1759452900000,3857.075,3857.535,3856.115,3856.598,0.1307 +1759453200000,3856.619,3859.005,3856.109,3858.995,0.1119 +1759453500000,3858.995,3862.435,3856.125,3858.065,0.2914 +1759453800000,3858.055,3858.355,3853.095,3856.425,0.1486 +1759454100000,3856.445,3857.235,3854.345,3855.325,0.0866 +1759454400000,3855.365,3855.415,3850.685,3851.715,0.1459 +1759454700000,3851.695,3852.235,3850.265,3851.425,0.0976 +1759455000000,3851.545,3852.745,3847.175,3849.125,0.1127 +1759455300000,3849.145,3854.515,3848.115,3853.885,0.1235 +1759455600000,3853.905,3856.125,3853.305,3855.975,0.1082 +1759455900000,3856.025,3858.575,3854.425,3858.575,0.1302 +1759456200000,3858.505,3859.625,3857.765,3859.625,0.0777 +1759456500000,3859.625,3859.625,3857.595,3858.195,0.0861 +1759456800000,3858.148,3858.785,3856.848,3857.848,0.0915 +1759457100000,3857.768,3857.768,3856.255,3857.155,0.0761 +1759457400000,3857.185,3857.498,3855.225,3855.765,0.0858 +1759457700000,3855.775,3857.598,3854.805,3856.635,0.0972 +1759458000000,3856.635,3856.955,3854.565,3854.825,0.0675 +1759458300000,3854.845,3855.995,3854.045,3854.835,0.0592 +1759458600000,3854.795,3855.105,3851.755,3852.035,0.0786 +1759458900000,3851.775,3852.285,3849.135,3849.955,0.1015 +1759459200000,3850.005,3851.615,3849.075,3849.335,0.0879 +1759459500000,3849.215,3852.155,3849.095,3850.845,0.0791 +1759459800000,3850.835,3850.998,3847.345,3849.765,0.0971 +1759460100000,3849.785,3850.445,3847.555,3847.848,0.077 +1759460400000,3847.749,3850.575,3847.448,3850.405,0.1293 +1759460700000,3850.365,3850.785,3848.015,3850.125,0.0827 +1759461000000,3850.125,3850.125,3844.805,3847.395,0.1192 +1759461300000,3847.415,3848.615,3843.415,3844.245,0.0801 +1759461600000,3844.385,3844.405,3840.355,3841.375,0.1444 +1759461900000,3841.385,3842.925,3839.575,3839.705,0.0937 +1759462200000,3839.685,3841.215,3837.785,3838.445,0.1361 +1759462500000,3838.535,3841.075,3838.165,3838.805,0.0949 +1759462800000,3838.745,3842.155,3837.795,3840.535,0.0988 +1759463100000,3840.455,3843.605,3839.115,3841.135,0.1132 +1759463400000,3841.205,3841.295,3838.985,3839.485,0.0826 +1759463700000,3839.415,3842.645,3839.265,3842.575,0.0721 +1759464000000,3842.535,3844.505,3841.415,3844.505,0.0766 +1759464300000,3844.485,3844.995,3843.655,3844.095,0.0648 +1759464600000,3844.075,3845.635,3843.085,3845.175,0.0574 +1759464900000,3845.125,3845.345,3843.115,3844.035,0.0552 +1759465200000,3844.015,3845.795,3843.495,3845.555,0.0381 +1759465500000,3845.535,3848.055,3844.645,3844.645,0.0833 +1759465800000,3844.475,3844.805,3843.245,3844.005,0.0658 +1759466100000,3844.075,3845.715,3843.995,3845.205,0.0615 +1759466400000,3845.225,3845.275,3842.925,3845.055,0.0695 +1759466700000,3845.035,3845.105,3844.075,3844.355,0.0417 +1759467000000,3844.355,3845.085,3843.285,3843.875,0.041 +1759467300000,3843.905,3844.635,3843.315,3843.785,0.04 +1759467600000,3843.848,3846.435,3843.725,3846.285,0.0448 +1759467900000,3846.245,3848.055,3844.465,3844.495,0.084 +1759468200000,3844.455,3850.645,3844.455,3850.575,0.0983 +1759468500000,3850.515,3854.198,3850.265,3853.595,0.1506 +1759468800000,3853.705,3855.185,3851.495,3853.375,0.13 +1759469100000,3853.355,3854.475,3852.405,3853.995,0.0862 +1759469400000,3853.995,3857.668,3853.975,3856.755,0.13 +1759469700000,3856.715,3857.385,3855.685,3857.065,0.0632 +1759470000000,3857.095,3857.095,3854.728,3855.348,0.0786 +1759470300000,3855.355,3856.275,3853.215,3856.175,0.0823 +1759470600000,3856.195,3858.965,3856.095,3856.125,0.098 +1759470900000,3856.085,3856.085,3854.225,3854.885,0.0645 +1759471200000,3854.905,3855.195,3850.725,3852.255,0.1157 +1759471500000,3852.285,3858.485,3852.015,3858.035,0.1317 +1759471800000,3858.045,3859.175,3857.205,3858.965,0.0706 +1759472100000,3858.955,3860.035,3858.215,3859.845,0.0701 +1759472400000,3859.885,3860.105,3858.265,3859.115,0.0517 +1759472700000,3859.145,3860.495,3858.225,3860.495,0.0456 +1759473000000,3860.455,3860.705,3857.435,3857.905,0.0753 +1759473300000,3858.048,3860.695,3857.985,3860.515,0.0665 +1759473600000,3860.498,3860.498,3857.695,3857.905,0.0577 +1759473900000,3857.835,3859.085,3855.645,3856.795,0.079 +1759474200000,3856.648,3858.525,3854.948,3858.095,0.0671 +1759474500000,3857.875,3859.035,3856.935,3858.925,0.0406 +1759474800000,3858.955,3860.725,3858.178,3858.295,0.0975 +1759475100000,3858.378,3860.275,3858.285,3858.655,0.069 +1759475400000,3858.615,3859.785,3856.675,3858.555,0.0996 +1759475700000,3858.525,3860.515,3857.565,3859.725,0.0772 +1759476000000,3859.925,3862.775,3859.855,3862.248,0.0857 +1759476300000,3862.198,3862.745,3861.275,3862.585,0.0863 +1759476600000,3862.605,3862.855,3861.185,3861.905,0.0528 +1759476900000,3861.885,3863.248,3861.335,3863.248,0.0564 +1759477200000,3863.248,3864.918,3862.248,3864.275,0.1194 +1759477500000,3864.245,3864.245,3862.555,3862.755,0.0605 +1759477800000,3862.775,3863.825,3862.555,3863.585,0.0408 +1759478100000,3863.555,3865.095,3863.488,3864.105,0.064 +1759478400000,3864.085,3864.555,3863.165,3863.695,0.0741 +1759478700000,3863.715,3865.535,3863.255,3863.295,0.0642 +1759479000000,3863.255,3863.565,3861.055,3861.565,0.068 +1759479300000,3861.585,3862.555,3860.448,3861.948,0.1033 +1759479600000,3861.948,3862.648,3859.918,3861.625,0.1013 +1759479900000,3861.655,3863.295,3860.915,3862.615,0.0635 +1759480200000,3862.548,3863.075,3861.148,3861.995,0.0814 +1759480500000,3861.965,3863.545,3861.825,3862.575,0.075 +1759480800000,3862.675,3862.755,3861.198,3862.725,0.1411 +1759481100000,3862.698,3862.955,3860.648,3860.958,0.3594 +1759481400000,3860.948,3862.675,3860.398,3862.675,0.2472 +1759481700000,3862.748,3865.125,3862.748,3864.558,0.1968 +1759482000000,3864.515,3864.615,3860.698,3861.115,0.1989 +1759482300000,3861.058,3861.685,3859.515,3860.975,0.1906 +1759482600000,3860.955,3861.425,3860.005,3860.565,0.0736 +1759482900000,3860.745,3860.855,3858.315,3859.265,0.1806 +1759483200000,3859.355,3859.425,3856.815,3858.425,0.1577 +1759483500000,3858.385,3859.135,3857.395,3859.115,0.0663 +1759483800000,3859.145,3860.465,3857.925,3860.045,0.2194 +1759484100000,3860.055,3860.495,3859.115,3859.905,0.134 +1759484400000,3859.875,3860.665,3859.565,3859.698,0.0893 +1759484700000,3859.645,3860.298,3858.348,3859.348,0.3456 +1759485000000,3859.348,3862.675,3859.248,3862.425,0.2816 +1759485300000,3862.455,3864.635,3862.248,3864.105,0.0718 +1759485600000,3864.135,3865.185,3863.965,3864.475,0.0815 +1759485900000,3864.495,3865.555,3864.195,3864.995,0.0756 +1759486200000,3864.875,3865.475,3863.345,3865.265,0.0784 +1759486500000,3865.265,3866.035,3863.295,3864.425,0.2127 +1759486800000,3864.415,3864.415,3862.365,3862.495,0.2259 +1759487100000,3862.405,3863.675,3862.265,3863.225,0.0836 +1759487400000,3863.205,3863.575,3862.515,3862.815,0.0549 +1759487700000,3862.775,3865.145,3861.805,3864.985,0.4303 +1759488000000,3865.015,3867.278,3864.945,3865.255,0.2441 +1759488300000,3865.625,3865.848,3863.425,3864.095,0.0691 +1759488600000,3864.125,3867.525,3863.655,3866.315,0.0909 +1759488900000,3866.355,3867.285,3864.158,3865.605,0.1277 +1759489200000,3865.605,3866.978,3863.205,3863.885,0.1057 +1759489500000,3863.795,3865.445,3863.355,3864.455,0.0837 +1759489800000,3864.348,3865.225,3861.945,3862.185,0.0793 +1759490100000,3862.145,3862.205,3857.345,3860.945,0.124 +1759490400000,3860.905,3861.405,3858.095,3859.115,0.1129 +1759490700000,3859.198,3861.605,3858.425,3858.545,0.0988 +1759491000000,3858.585,3859.398,3854.548,3857.095,0.1953 +1759491300000,3857.125,3860.175,3856.285,3859.785,0.1556 +1759491600000,3859.755,3861.005,3859.615,3859.815,0.0862 +1759491900000,3859.915,3862.565,3858.955,3862.215,0.1196 +1759492200000,3862.175,3864.265,3861.925,3863.955,0.1061 +1759492500000,3863.935,3864.355,3860.985,3861.885,0.0871 +1759492800000,3861.915,3864.085,3860.915,3863.245,0.1201 +1759493100000,3863.175,3864.035,3861.015,3861.405,0.099 +1759493400000,3861.335,3864.105,3860.575,3864.075,0.1037 +1759493700000,3864.125,3864.935,3860.935,3861.055,0.0999 +1759494000000,3861.045,3863.475,3860.335,3863.305,0.1268 +1759494300000,3863.265,3863.895,3861.535,3863.005,0.1337 +1759494600000,3863.008,3868.945,3862.695,3867.415,0.2002 +1759494900000,3867.435,3868.358,3866.315,3867.385,0.1712 +1759495200000,3867.365,3870.475,3867.035,3870.435,0.1982 +1759495500000,3870.535,3871.348,3869.365,3870.495,0.1812 +1759495800000,3870.465,3871.245,3869.248,3870.495,0.1388 +1759496100000,3870.515,3874.875,3869.705,3873.678,0.232 +1759496400000,3873.678,3875.735,3871.508,3871.945,0.2576 +1759496700000,3871.945,3875.725,3869.978,3875.085,0.2272 +1759497000000,3875.015,3877.655,3873.995,3877.055,0.1658 +1759497300000,3877.025,3879.885,3875.765,3879.325,0.1748 +1759497600000,3879.305,3884.325,3878.905,3882.275,0.2861 +1759497900000,3882.248,3883.715,3880.508,3880.848,0.2453 +1759498200000,3880.838,3884.545,3872.615,3884.285,0.3995 +1759498500000,3884.305,3885.285,3881.475,3883.395,0.2962 +1759498800000,3883.595,3887.275,3882.445,3886.438,0.2409 +1759499100000,3886.418,3890.455,3880.895,3883.295,0.3297 +1759499400000,3883.525,3886.185,3880.215,3884.015,0.2931 +1759499700000,3883.898,3884.485,3881.655,3881.935,0.2218 +1759500000000,3882.575,3885.565,3879.115,3879.548,0.3388 +1759500300000,3879.548,3881.845,3870.938,3875.515,0.4008 +1759500600000,3875.535,3879.155,3866.115,3867.015,0.4046 +1759500900000,3866.985,3875.885,3866.765,3874.195,0.3197 +1759501200000,3873.975,3876.755,3872.485,3875.275,0.2899 +1759501500000,3875.225,3879.775,3873.625,3878.855,0.2952 +1759501800000,3878.815,3879.915,3875.105,3876.398,0.3549 +1759502100000,3876.398,3877.935,3872.695,3874.265,0.5431 +1759502400000,3874.115,3875.845,3872.125,3874.665,0.3136 +1759502700000,3874.635,3880.305,3873.805,3880.248,0.4555 +1759503000000,3880.235,3881.068,3875.998,3876.648,0.4665 +1759503300000,3876.565,3879.875,3876.425,3879.455,0.2891 +1759503600000,3879.505,3881.498,3876.198,3878.685,0.3467 +1759503900000,3878.655,3881.748,3873.605,3876.425,0.343 +1759504200000,3876.465,3880.458,3875.095,3880.035,0.349 +1759504500000,3880.055,3880.965,3877.955,3879.465,0.2056 +1759504800000,3879.425,3886.375,3879.035,3885.825,0.2289 +1759505100000,3885.848,3888.785,3884.775,3887.395,0.3383 +1759505400000,3887.395,3888.148,3884.135,3885.425,0.2529 +1759505700000,3885.475,3888.695,3885.275,3886.795,0.2061 +1759506000000,3886.815,3887.548,3883.848,3886.475,0.246 +1759506300000,3886.548,3887.285,3885.145,3886.748,0.2727 +1759506600000,3886.748,3890.095,3886.595,3889.015,0.1779 +1759506900000,3889.035,3891.475,3888.795,3889.275,0.2212 +1759507200000,3889.285,3889.535,3886.515,3888.065,0.331 +1759507500000,3888.155,3888.865,3886.908,3887.205,0.3674 +1759507800000,3887.115,3887.675,3884.075,3886.215,0.433 +1759508100000,3886.215,3886.265,3880.705,3880.715,0.3565 +1759508400000,3880.685,3883.875,3880.348,3883.785,0.323 +1759508700000,3883.815,3883.865,3881.148,3882.548,0.3092 +1759509000000,3882.548,3883.015,3880.795,3880.925,0.2941 +1759509300000,3880.905,3883.275,3880.765,3881.648,0.273 +1759509600000,3881.648,3883.948,3880.755,3882.005,0.2871 +1759509900000,3882.005,3883.465,3880.359,3883.465,0.3082 +1759510200000,3883.405,3884.425,3882.285,3883.085,0.2582 +1759510500000,3883.085,3883.875,3882.148,3883.348,0.2593 +1759510800000,3883.405,3883.595,3881.548,3881.648,0.3159 +1759511100000,3881.595,3883.248,3880.498,3883.148,0.305 +1759511400000,3883.095,3884.525,3880.715,3883.365,0.4389 +1759511700000,3883.395,3885.355,3883.395,3884.565,0.2714 +1759512000000,3884.435,3885.695,3883.665,3885.025,0.1853 +1759512300000,3885.115,3885.785,3883.045,3883.405,0.262 +1759512600000,3883.445,3884.998,3881.215,3883.675,0.1889 +1759512900000,3883.705,3885.505,3883.705,3884.405,0.1306 +1759513200000,3884.375,3884.525,3882.495,3884.445,0.1043 +1759513500000,3884.415,3885.005,3880.915,3881.465,0.1564 +1759513800000,3881.485,3881.815,3877.055,3877.905,0.2277 +1759514100000,3877.935,3882.145,3877.635,3881.615,0.2042 +1759514400000,3881.645,3883.125,3881.075,3881.248,0.2262 +1759514700000,3881.248,3882.498,3879.785,3881.225,0.1412 +1759515000000,3881.275,3884.798,3881.205,3882.245,0.1617 +1759515300000,3882.265,3883.205,3881.315,3882.375,0.2502 +1759515600000,3882.345,3884.825,3881.915,3884.575,0.2609 +1759515900000,3884.545,3884.885,3883.915,3884.145,0.2174 +1759516200000,3884.185,3887.265,3883.995,3886.845,0.1969 +1759516500000,3886.835,3889.035,3886.485,3888.198,0.2337 +1759516800000,3888.205,3888.598,3886.805,3888.098,0.2149 +1759517100000,3888.055,3888.798,3887.605,3887.955,0.1657 +1759517400000,3887.955,3888.345,3885.625,3886.405,0.3045 +1759517700000,3886.455,3886.995,3884.265,3885.835,0.2265 +1759518000000,3885.835,3886.845,3883.265,3886.605,0.2329 +1759518300000,3886.585,3887.515,3884.985,3886.385,0.1898 +1759518600000,3886.505,3887.945,3886.445,3887.385,0.102 +1759518900000,3887.295,3888.395,3886.465,3886.475,0.1215 +1759519200000,3886.505,3887.175,3885.965,3886.175,0.1025 +1759519500000,3886.255,3886.965,3885.565,3886.565,0.1289 +1759519800000,3886.565,3888.035,3885.685,3887.555,0.2443 +1759520100000,3887.665,3888.755,3887.125,3887.815,0.2342 +1759520400000,3887.995,3888.105,3886.035,3886.515,0.2326 +1759520700000,3886.475,3887.855,3885.495,3887.475,0.2735 +1759521000000,3887.335,3889.015,3886.298,3886.875,0.2894 +1759521300000,3886.875,3887.248,3884.305,3885.555,0.3009 +1759521600000,3885.555,3886.985,3884.565,3886.635,0.0843 +1759521900000,3886.565,3886.795,3885.835,3886.445,0.044 +1759522200000,3886.498,3886.498,3884.395,3884.798,0.0724 +1759522500000,3884.675,3884.925,3883.798,3884.448,0.063 +1759522800000,3884.375,3884.725,3883.298,3883.498,0.0765 +1759523100000,3883.498,3884.098,3883.348,3884.098,0.0529 +1759523400000,3884.098,3884.098,3882.698,3883.848,0.0956 +1759523700000,3883.848,3884.345,3883.148,3883.848,0.0745 +1759524000000,3883.848,3884.835,3883.648,3884.735,0.0587 +1759524300000,3884.735,3885.845,3884.115,3885.775,0.0604 +1759524600000,3885.735,3886.775,3885.175,3886.445,0.0906 +1759524900000,3886.445,3886.935,3885.898,3886.825,0.1207 +1759701600000,3887.955,3891.198,3885.248,3887.448,0.1008 +1759701900000,3887.265,3888.905,3885.195,3885.495,0.1474 +1759702200000,3885.745,3890.328,3883.248,3889.805,0.2354 +1759702500000,3889.818,3893.158,3888.948,3888.985,0.1862 +1759702800000,3888.985,3892.465,3887.925,3891.645,0.1078 +1759703100000,3891.615,3893.685,3891.525,3893.495,0.0893 +1759703400000,3893.475,3893.475,3889.805,3892.935,0.1176 +1759703700000,3892.935,3893.635,3891.765,3893.105,0.0727 +1759704000000,3893.135,3894.265,3892.975,3893.585,0.0443 +1759704300000,3893.585,3894.825,3892.575,3893.845,0.0428 +1759704600000,3893.885,3895.718,3893.565,3893.685,0.0643 +1759704900000,3893.665,3903.148,3892.715,3899.228,0.0863 +1759705200000,3899.228,3918.465,3897.535,3917.675,0.6102 +1759705500000,3917.675,3920.485,3907.115,3911.948,0.3822 +1759705800000,3911.948,3912.555,3907.315,3909.498,0.2287 +1759706100000,3908.998,3911.648,3906.848,3908.615,0.2321 +1759706400000,3908.498,3910.375,3907.605,3909.265,0.1117 +1759706700000,3909.245,3912.098,3907.665,3910.248,0.1233 +1759707000000,3910.248,3911.448,3907.525,3910.275,0.1272 +1759707300000,3910.265,3910.668,3907.598,3910.668,0.1281 +1759707600000,3910.668,3910.858,3907.755,3910.468,0.133 +1759707900000,3910.468,3911.348,3909.035,3909.495,0.1888 +1759708200000,3909.495,3911.098,3907.565,3908.715,0.1591 +1759708500000,3908.705,3910.215,3907.765,3909.355,0.1246 +1759708800000,3909.425,3909.795,3904.065,3904.755,0.2442 +1759709100000,3904.865,3906.748,3902.225,3906.598,0.2331 +1759709400000,3906.598,3906.848,3899.948,3904.145,0.2274 +1759709700000,3904.125,3906.098,3903.348,3904.548,0.1946 +1759710000000,3904.548,3905.998,3898.658,3899.708,0.2145 +1759710300000,3899.648,3902.355,3898.698,3902.115,0.2146 +1759710600000,3902.135,3904.705,3900.385,3904.705,0.1594 +1759710900000,3904.655,3905.485,3901.005,3901.698,0.1292 +1759711200000,3901.655,3905.848,3901.485,3904.598,0.1612 +1759711500000,3904.598,3906.398,3901.945,3901.948,0.1991 +1759711800000,3901.818,3903.275,3900.148,3900.148,0.1349 +1759712100000,3900.275,3901.368,3899.695,3900.148,0.1331 +1759712400000,3900.285,3901.845,3899.475,3901.085,0.1307 +1759712700000,3901.105,3906.395,3900.885,3905.325,0.155 +1759713000000,3905.285,3908.215,3904.675,3905.885,0.1065 +1759713300000,3905.895,3907.385,3903.555,3904.055,0.1201 +1759713600000,3904.015,3904.085,3901.035,3903.495,0.1075 +1759713900000,3903.485,3906.215,3902.855,3902.875,0.1142 +1759714200000,3902.875,3906.345,3902.235,3906.065,0.1587 +1759714500000,3906.135,3907.855,3905.675,3907.145,0.1039 +1759714800000,3907.175,3910.935,3906.695,3910.015,0.1256 +1759715100000,3910.035,3912.625,3908.885,3912.025,0.1619 +1759715400000,3912.175,3916.225,3911.115,3916.055,0.1563 +1759715700000,3916.045,3918.115,3915.055,3917.845,0.1683 +1759716000000,3917.875,3924.545,3917.445,3921.765,0.2136 +1759716300000,3921.765,3924.205,3921.105,3923.885,0.1521 +1759716600000,3923.915,3924.115,3919.115,3923.575,0.1572 +1759716900000,3923.635,3923.635,3921.055,3921.825,0.0926 +1759717200000,3921.798,3922.665,3920.098,3920.348,0.1045 +1759717500000,3920.248,3921.998,3920.148,3921.655,0.079 +1759717800000,3921.625,3922.248,3919.295,3919.835,0.1146 +1759718100000,3919.755,3920.865,3918.518,3920.685,0.0987 +1759718400000,3920.665,3923.095,3920.295,3922.735,0.0828 +1759718700000,3922.885,3923.005,3920.225,3921.785,0.0924 +1759719000000,3921.765,3921.995,3920.065,3921.105,0.0924 +1759719300000,3921.135,3922.175,3919.315,3920.765,0.0713 +1759719600000,3920.715,3923.285,3919.705,3923.125,0.0723 +1759719900000,3923.155,3923.465,3921.955,3923.465,0.0729 +1759720200000,3923.465,3926.248,3920.978,3921.595,0.1827 +1759720500000,3921.595,3924.748,3921.148,3924.398,0.1629 +1759720800000,3924.425,3924.498,3920.655,3921.598,0.0861 +1759721100000,3921.555,3922.255,3920.068,3921.655,0.075 +1759721400000,3921.685,3923.895,3921.275,3922.925,0.0686 +1759721700000,3922.895,3925.455,3922.895,3925.348,0.0909 +1759722000000,3925.355,3929.015,3925.085,3928.305,0.2064 +1759722300000,3928.325,3931.135,3928.125,3930.245,0.1557 +1759722600000,3930.275,3931.805,3927.895,3928.098,0.1223 +1759722900000,3928.198,3930.805,3928.098,3929.375,0.1528 +1759723200000,3929.375,3931.535,3928.955,3930.875,0.1481 +1759723500000,3930.875,3933.115,3929.665,3929.845,0.1262 +1759723800000,3929.825,3930.655,3928.635,3929.245,0.0961 +1759724100000,3929.225,3930.355,3928.615,3929.275,0.0866 +1759724400000,3929.125,3932.185,3929.125,3931.525,0.1204 +1759724700000,3931.515,3934.275,3930.875,3933.535,0.0924 +1759725000000,3933.475,3935.475,3932.155,3934.775,0.1036 +1759725300000,3934.755,3936.115,3932.935,3936.085,0.125 +1759725600000,3936.065,3939.755,3935.325,3939.735,0.1409 +1759725900000,3939.705,3940.225,3934.848,3935.405,0.1662 +1759726200000,3935.325,3939.005,3935.125,3937.725,0.1416 +1759726500000,3937.695,3939.298,3937.298,3938.505,0.0851 +1759726800000,3938.485,3940.415,3935.515,3939.315,0.1353 +1759727100000,3939.305,3944.585,3938.948,3944.255,0.19 +1759727400000,3944.285,3944.955,3939.748,3939.748,0.1278 +1759727700000,3939.748,3940.265,3932.758,3932.848,0.1906 +1759728000000,3932.885,3937.348,3932.848,3934.535,0.2293 +1759728300000,3934.498,3937.625,3933.675,3936.678,0.1207 +1759728600000,3936.698,3936.868,3929.498,3929.598,0.1901 +1759728900000,3929.219,3932.948,3928.665,3931.305,0.1465 +1759729200000,3931.325,3931.865,3927.065,3930.155,0.1617 +1759729500000,3930.125,3932.945,3929.735,3932.645,0.0944 +1759729800000,3932.535,3932.908,3929.748,3929.835,0.1348 +1759730100000,3929.845,3932.945,3928.175,3932.255,0.1651 +1759730400000,3932.205,3932.485,3927.488,3927.688,0.1696 +1759730700000,3927.798,3929.065,3922.235,3925.455,0.2959 +1759731000000,3925.455,3927.005,3923.865,3925.605,0.2242 +1759731300000,3925.605,3927.645,3924.198,3927.245,0.1936 +1759731600000,3927.455,3928.055,3924.528,3927.075,0.1742 +1759731900000,3927.075,3929.675,3924.748,3928.165,0.1951 +1759732200000,3928.165,3928.175,3924.795,3924.955,0.1417 +1759732500000,3925.048,3927.305,3924.875,3926.705,0.1221 +1759732800000,3926.675,3928.075,3925.195,3926.935,0.1339 +1759733100000,3926.935,3933.465,3926.915,3932.735,0.2076 +1759733400000,3932.745,3934.188,3930.565,3931.955,0.1761 +1759733700000,3931.895,3934.655,3930.915,3934.175,0.1577 +1759734000000,3934.155,3934.885,3932.455,3934.055,0.1869 +1759734300000,3934.025,3936.065,3933.825,3934.575,0.1731 +1759734600000,3934.615,3935.605,3933.005,3934.635,0.1713 +1759734900000,3934.655,3936.225,3933.245,3935.305,0.1348 +1759735200000,3935.325,3935.325,3929.005,3929.835,0.2605 +1759735500000,3929.805,3932.755,3929.805,3932.255,0.2022 +1759735800000,3932.295,3933.685,3930.955,3933.105,0.2199 +1759736100000,3933.125,3936.225,3932.205,3936.065,0.1481 +1759736400000,3936.065,3936.285,3931.365,3932.745,0.3862 +1759736700000,3932.795,3940.175,3932.085,3940.048,0.4483 +1759737000000,3940.048,3941.665,3938.805,3940.415,0.3499 +1759737300000,3940.395,3943.765,3938.935,3941.325,0.2721 +1759737600000,3941.405,3945.835,3941.375,3945.225,0.2712 +1759737900000,3945.105,3949.305,3944.415,3947.355,0.2652 +1759738200000,3947.355,3948.515,3945.705,3946.955,0.1719 +1759738500000,3946.948,3948.065,3945.955,3946.958,0.1693 +1759738800000,3946.945,3948.998,3943.935,3945.905,0.2089 +1759739100000,3945.905,3946.135,3939.785,3943.445,0.2857 +1759739400000,3943.348,3943.648,3937.648,3938.228,0.238 +1759739700000,3938.205,3939.888,3935.105,3935.385,0.1673 +1759740000000,3935.395,3938.465,3935.385,3938.155,0.1256 +1759740300000,3938.065,3940.315,3937.655,3940.298,0.1078 +1759740600000,3940.298,3946.995,3940.045,3945.015,0.1807 +1759740900000,3945.015,3945.555,3942.025,3942.215,0.1095 +1759741200000,3942.235,3944.705,3941.245,3942.455,0.1183 +1759741500000,3942.485,3943.735,3942.305,3942.745,0.1011 +1759741800000,3942.785,3944.015,3941.945,3942.545,0.1084 +1759742100000,3942.545,3943.505,3941.178,3942.005,0.1101 +1759742400000,3942.045,3942.765,3939.755,3939.765,0.121 +1759742700000,3939.715,3943.935,3938.768,3943.475,0.1394 +1759743000000,3943.525,3944.185,3940.855,3942.455,0.1821 +1759743300000,3942.415,3942.795,3940.905,3940.965,0.1204 +1759743600000,3940.995,3941.095,3937.585,3938.445,0.1893 +1759743900000,3938.535,3941.385,3936.335,3941.255,0.1372 +1759744200000,3941.335,3941.645,3939.748,3940.948,0.1802 +1759744500000,3940.955,3942.255,3940.135,3942.125,0.1318 +1759744800000,3942.155,3942.515,3939.935,3940.045,0.1442 +1759745100000,3940.095,3941.025,3932.505,3936.635,0.1875 +1759745400000,3936.595,3940.275,3936.325,3938.415,0.2253 +1759745700000,3938.355,3940.695,3936.995,3939.905,0.1879 +1759746000000,3939.995,3941.498,3939.295,3939.748,0.0997 +1759746300000,3939.748,3940.415,3938.215,3939.655,0.1253 +1759746600000,3939.675,3941.835,3939.065,3941.155,0.1024 +1759746900000,3941.165,3945.148,3941.155,3943.255,0.1484 +1759747200000,3943.275,3946.395,3942.678,3946.355,0.122 +1759747500000,3946.315,3946.435,3942.068,3942.285,0.1207 +1759747800000,3942.248,3944.048,3941.848,3943.448,0.1299 +1759748100000,3943.448,3943.748,3941.618,3941.948,0.1071 +1759748400000,3941.948,3942.498,3939.155,3940.295,0.1781 +1759748700000,3940.315,3941.975,3937.625,3937.975,0.1811 +1759749000000,3937.678,3938.135,3934.558,3936.575,0.1931 +1759749300000,3936.535,3937.355,3933.805,3934.495,0.1546 +1759749600000,3934.465,3936.145,3933.495,3935.835,0.1726 +1759749900000,3935.895,3938.348,3933.435,3938.348,0.1964 +1759750200000,3938.215,3939.225,3936.055,3938.715,0.1385 +1759750500000,3938.515,3940.055,3934.825,3935.605,0.1319 +1759750800000,3935.635,3937.225,3934.185,3935.905,0.1655 +1759751100000,3935.925,3937.155,3934.105,3935.985,0.1537 +1759751400000,3935.945,3936.585,3930.875,3935.455,0.228 +1759751700000,3935.425,3939.345,3935.355,3938.005,0.194 +1759752000000,3937.985,3938.425,3933.375,3935.295,0.3004 +1759752300000,3935.105,3939.305,3933.855,3938.605,0.1866 +1759752600000,3938.635,3940.895,3937.185,3939.798,0.2208 +1759752900000,3939.758,3941.145,3939.025,3940.325,0.171 +1759753200000,3940.135,3940.265,3930.645,3933.355,0.3584 +1759753500000,3933.185,3934.988,3928.735,3931.045,0.2769 +1759753800000,3931.175,3932.245,3927.525,3928.565,0.2602 +1759754100000,3928.555,3931.395,3926.445,3929.565,0.2212 +1759754400000,3929.535,3931.475,3928.305,3931.335,0.1849 +1759754700000,3931.285,3934.235,3930.848,3934.105,0.1817 +1759755000000,3934.065,3937.265,3933.548,3936.305,0.1879 +1759755300000,3936.265,3938.505,3932.535,3933.995,0.1962 +1759755600000,3934.075,3936.725,3933.955,3934.715,0.2021 +1759755900000,3934.745,3935.275,3930.615,3935.275,0.1733 +1759756200000,3935.255,3935.975,3932.035,3934.145,0.1726 +1759756500000,3934.035,3936.625,3931.898,3935.205,0.1981 +1759756800000,3935.225,3936.925,3933.635,3934.965,0.1623 +1759757100000,3935.005,3935.965,3931.715,3933.048,0.2209 +1759757400000,3933.605,3934.258,3927.505,3928.115,0.3191 +1759757700000,3928.075,3939.148,3927.025,3938.085,0.3825 +1759758000000,3937.915,3944.928,3937.625,3944.645,0.3399 +1759758300000,3944.585,3946.505,3940.485,3943.065,0.3249 +1759758600000,3943.115,3946.915,3942.735,3943.395,0.2705 +1759758900000,3943.435,3945.825,3941.975,3944.505,0.3062 +1759759200000,3944.505,3949.815,3941.895,3945.415,0.3933 +1759759500000,3945.445,3948.255,3940.115,3948.205,0.3471 +1759759800000,3948.148,3950.195,3947.385,3948.335,0.3272 +1759760100000,3948.345,3949.995,3946.645,3948.615,0.2257 +1759760400000,3948.615,3949.725,3944.535,3946.575,0.3179 +1759760700000,3946.565,3949.465,3944.415,3947.895,0.3728 +1759761000000,3947.895,3955.175,3946.635,3954.548,0.3328 +1759761300000,3954.548,3956.515,3951.135,3954.635,0.3951 +1759761600000,3954.665,3958.415,3953.555,3957.535,0.2153 +1759761900000,3957.485,3958.655,3954.255,3955.045,0.26 +1759762200000,3954.965,3957.265,3953.505,3957.245,0.244 +1759762500000,3957.248,3958.428,3954.195,3954.775,0.2247 +1759762800000,3954.735,3956.585,3951.515,3955.385,0.2246 +1759763100000,3955.435,3957.715,3950.875,3951.075,0.2628 +1759763400000,3951.075,3954.865,3949.575,3954.795,0.2051 +1759763700000,3954.835,3957.545,3951.755,3951.855,0.2751 +1759764000000,3951.875,3952.935,3948.335,3949.615,0.2105 +1759764300000,3949.575,3950.505,3948.268,3949.748,0.2099 +1759764600000,3949.808,3952.338,3947.908,3952.338,0.3496 +1759764900000,3952.338,3954.025,3951.145,3953.795,0.1428 +1759765200000,3953.795,3957.885,3953.495,3956.785,0.1763 +1759765500000,3956.835,3958.005,3954.525,3955.865,0.1988 +1759765800000,3955.915,3959.325,3955.335,3959.215,0.1768 +1759766100000,3959.235,3963.955,3958.925,3962.275,0.2169 +1759766400000,3962.285,3963.985,3961.335,3962.565,0.1805 +1759766700000,3962.545,3969.925,3961.715,3964.545,0.2725 +1759767000000,3964.885,3965.105,3946.875,3947.615,0.3966 +1759767300000,3947.665,3951.575,3945.648,3950.885,0.4138 +1759767600000,3950.855,3954.585,3950.258,3952.798,0.3078 +1759767900000,3952.798,3953.298,3950.335,3952.285,0.2858 +1759768200000,3952.475,3953.865,3950.755,3951.485,0.1269 +1759768500000,3951.555,3955.175,3951.325,3954.775,0.1292 +1759768800000,3954.895,3954.895,3950.768,3952.045,0.1266 +1759769100000,3952.015,3954.955,3951.045,3953.305,0.113 +1759769400000,3953.355,3953.965,3950.588,3952.698,0.2355 +1759769700000,3952.698,3954.048,3951.798,3953.835,0.1308 +1759770000000,3954.015,3956.085,3953.995,3955.448,0.1424 +1759770300000,3955.448,3958.755,3955.078,3957.965,0.1907 +1759770600000,3957.945,3958.535,3956.145,3956.758,0.1598 +1759770900000,3956.758,3957.748,3954.758,3956.548,0.1724 +1759771200000,3956.548,3956.548,3953.598,3954.905,0.2081 +1759771500000,3954.958,3955.128,3951.495,3951.735,0.1787 +1759771800000,3951.715,3954.135,3951.025,3951.148,0.137 +1759772100000,3951.138,3954.575,3950.848,3953.785,0.135 +1759772400000,3953.805,3956.145,3953.735,3955.095,0.0881 +1759772700000,3955.035,3955.748,3953.035,3955.648,0.101 +1759773000000,3955.748,3956.648,3955.285,3955.945,0.0863 +1759773300000,3955.965,3957.985,3955.695,3957.745,0.1009 +1759773600000,3957.785,3959.615,3957.785,3959.465,0.1102 +1759773900000,3959.445,3959.495,3956.965,3956.965,0.1342 +1759774200000,3956.995,3957.745,3955.675,3957.285,0.1008 +1759774500000,3957.315,3958.845,3957.145,3957.565,0.0749 +1759774800000,3957.645,3958.105,3957.145,3957.865,0.0502 +1759775100000,3957.885,3958.405,3957.485,3957.685,0.0581 +1759775400000,3957.685,3957.798,3956.695,3957.295,0.1443 +1759775700000,3957.198,3957.605,3955.915,3956.298,0.1482 +1759776000000,3956.305,3957.548,3955.798,3957.348,0.1538 +1759776300000,3957.448,3959.925,3957.148,3959.755,0.1343 +1759776600000,3959.765,3960.335,3956.748,3957.548,0.162 +1759776900000,3957.498,3958.285,3956.885,3958.225,0.1395 +1759777200000,3958.175,3961.645,3958.075,3961.215,0.1133 +1759777500000,3961.235,3963.485,3961.095,3962.825,0.142 +1759777800000,3962.845,3964.845,3961.485,3962.085,0.1159 +1759778100000,3962.115,3962.725,3960.685,3960.795,0.0812 +1759778400000,3960.775,3962.015,3960.685,3961.195,0.0752 +1759778700000,3961.215,3963.975,3961.155,3963.755,0.1413 +1759779000000,3963.875,3964.485,3962.945,3963.005,0.2784 +1759779300000,3963.015,3963.715,3961.255,3963.055,0.29 +1759779600000,3963.085,3963.775,3962.045,3962.295,0.3044 +1759779900000,3962.289,3962.819,3960.995,3962.295,0.3474 +1759780200000,3962.315,3963.825,3961.915,3962.215,0.1603 +1759780500000,3962.145,3962.485,3958.205,3959.245,0.344 +1759780800000,3959.225,3960.705,3958.355,3960.275,0.059 +1759781100000,3960.305,3961.175,3959.435,3959.515,0.0746 +1759781400000,3959.515,3960.148,3958.715,3959.885,0.0775 +1759781700000,3959.845,3960.198,3958.698,3959.898,0.0486 +1759782000000,3959.998,3961.198,3959.615,3960.235,0.06 +1759782300000,3960.235,3960.715,3959.355,3959.395,0.0637 +1759782600000,3959.355,3959.505,3957.125,3958.215,0.1017 +1759782900000,3958.185,3958.195,3957.015,3957.898,0.0793 +1759783200000,3957.898,3959.098,3957.245,3958.415,0.039 +1759783500000,3958.435,3960.375,3957.945,3960.335,0.0347 +1759783800000,3960.375,3962.195,3959.205,3960.998,0.0389 +1759784100000,3960.945,3961.198,3959.015,3959.015,0.0974 +1759788000000,3958.705,3960.848,3958.125,3960.248,0.0628 +1759788300000,3960.348,3965.848,3960.215,3964.648,0.0961 +1759788600000,3964.648,3971.955,3964.298,3970.935,0.2975 +1759788900000,3970.775,3972.515,3969.245,3971.105,0.272 +1759789200000,3971.125,3972.955,3970.085,3972.785,0.2405 +1759789500000,3972.785,3975.925,3971.818,3972.905,0.285 +1759789800000,3972.945,3972.945,3969.835,3970.698,0.1382 +1759790100000,3970.698,3970.998,3967.355,3968.298,0.1518 +1759790400000,3968.198,3968.298,3958.798,3963.305,0.3326 +1759790700000,3963.355,3964.155,3958.605,3961.305,0.0948 +1759791000000,3961.325,3969.265,3959.305,3966.185,0.1158 +1759791300000,3966.165,3967.535,3961.998,3962.948,0.1321 +1759791600000,3962.948,3965.348,3961.948,3964.095,0.149 +1759791900000,3963.948,3964.248,3961.248,3962.548,0.1258 +1759792200000,3962.748,3964.575,3961.555,3964.035,0.066 +1759792500000,3964.095,3967.765,3964.095,3966.665,0.0867 +1759792800000,3966.685,3969.215,3965.795,3966.365,0.0749 +1759793100000,3966.395,3969.645,3966.395,3969.195,0.0709 +1759793400000,3969.225,3970.095,3968.105,3969.625,0.0895 +1759793700000,3969.645,3970.865,3968.705,3969.835,0.0857 +1759794000000,3969.815,3972.345,3968.565,3971.725,0.0932 +1759794300000,3971.755,3972.455,3967.515,3968.985,0.1442 +1759794600000,3968.995,3969.895,3967.655,3968.575,0.0916 +1759794900000,3968.545,3969.845,3968.125,3969.248,0.0999 +1759795200000,3969.248,3970.048,3966.295,3969.048,0.2596 +1759795500000,3968.948,3970.948,3967.198,3969.898,0.1919 +1759795800000,3969.898,3972.248,3967.078,3970.798,0.1642 +1759796100000,3970.798,3973.298,3969.408,3973.198,0.1311 +1759796400000,3973.198,3976.105,3972.955,3975.185,0.1944 +1759796700000,3975.155,3977.098,3972.645,3973.925,0.1483 +1759797000000,3973.875,3977.125,3973.845,3975.165,0.1342 +1759797300000,3975.125,3975.125,3970.485,3970.505,0.1111 +1759797600000,3970.525,3971.795,3964.955,3965.715,0.1663 +1759797900000,3965.715,3966.805,3962.288,3963.348,0.2879 +1759798200000,3963.348,3964.598,3961.138,3963.948,0.2494 +1759798500000,3963.948,3964.748,3961.598,3962.448,0.2228 +1759798800000,3962.348,3963.148,3958.338,3959.105,0.2709 +1759799100000,3959.125,3960.598,3958.048,3959.698,0.1904 +1759799400000,3959.698,3962.095,3955.585,3961.495,0.2096 +1759799700000,3961.448,3962.575,3960.075,3960.735,0.1243 +1759800000000,3960.755,3963.535,3959.575,3961.545,0.15 +1759800300000,3961.725,3962.715,3958.695,3959.295,0.1792 +1759800600000,3959.255,3960.945,3956.645,3956.965,0.142 +1759800900000,3956.995,3958.148,3955.648,3956.048,0.1986 +1759801200000,3956.048,3960.035,3956.048,3959.625,0.1585 +1759801500000,3959.585,3959.585,3957.325,3958.395,0.1222 +1759801800000,3958.475,3959.595,3957.175,3958.295,0.0879 +1759802100000,3958.325,3958.825,3957.255,3957.715,0.1468 +1759802400000,3957.709,3959.805,3957.098,3957.298,0.1601 +1759802700000,3957.398,3958.659,3957.098,3958.005,0.1539 +1759803000000,3958.025,3961.698,3957.998,3961.048,0.1422 +1759803300000,3961.048,3964.348,3960.548,3963.685,0.1092 +1759803600000,3963.648,3964.648,3963.175,3963.535,0.1295 +1759803900000,3963.575,3965.185,3963.485,3964.475,0.055 +1759804200000,3964.515,3965.535,3963.685,3965.035,0.0785 +1759804500000,3965.415,3966.765,3964.995,3965.865,0.0657 +1759804800000,3965.835,3966.185,3964.415,3966.115,0.0459 +1759805100000,3966.145,3966.755,3965.415,3966.055,0.056 +1759805400000,3966.065,3966.465,3964.485,3966.135,0.0653 +1759805700000,3966.155,3966.545,3964.248,3964.605,0.0709 +1759806000000,3964.585,3966.775,3962.645,3965.735,0.1093 +1759806300000,3965.705,3966.355,3964.105,3964.375,0.0639 +1759806600000,3964.355,3967.535,3964.315,3967.525,0.0774 +1759806900000,3967.545,3969.665,3967.545,3968.115,0.1099 +1759807200000,3968.035,3968.735,3962.925,3963.635,0.1073 +1759807500000,3963.425,3964.255,3960.635,3963.375,0.1499 +1759807800000,3963.415,3966.725,3962.715,3966.555,0.1205 +1759808100000,3966.535,3970.325,3966.485,3970.215,0.0999 +1759808400000,3970.215,3972.735,3970.205,3972.325,0.1561 +1759808700000,3972.345,3973.525,3971.205,3973.335,0.1049 +1759809000000,3973.365,3974.475,3973.015,3974.235,0.0772 +1759809300000,3974.265,3974.395,3972.595,3973.245,0.0837 +1759809600000,3973.215,3973.775,3971.265,3973.485,0.1091 +1759809900000,3973.505,3974.525,3973.085,3974.445,0.0586 +1759810200000,3974.475,3975.475,3973.455,3973.648,0.0986 +1759810500000,3973.515,3975.155,3973.408,3974.548,0.0883 +1759810800000,3974.548,3974.948,3973.535,3974.245,0.0559 +1759811100000,3974.225,3974.725,3972.405,3973.425,0.0502 +1759811400000,3973.405,3975.505,3972.955,3973.725,0.0773 +1759811700000,3973.505,3974.748,3973.385,3974.098,0.0798 +1759812000000,3974.098,3974.998,3973.075,3973.295,0.1015 +1759812300000,3973.265,3976.765,3973.265,3976.295,0.0964 +1759812600000,3976.245,3976.745,3975.375,3975.998,0.0863 +1759812900000,3975.895,3976.415,3975.188,3975.765,0.0517 +1759813200000,3975.735,3976.705,3971.805,3972.085,0.0913 +1759813500000,3972.105,3974.735,3970.175,3970.975,0.1076 +1759813800000,3970.995,3970.995,3959.748,3965.205,0.2819 +1759814100000,3965.175,3966.935,3964.268,3964.535,0.1423 +1759814400000,3964.565,3966.115,3961.108,3962.165,0.1683 +1759814700000,3962.048,3964.225,3960.265,3963.255,0.1204 +1759815000000,3963.285,3965.565,3960.805,3965.525,0.1273 +1759815300000,3965.495,3966.395,3962.935,3963.285,0.1307 +1759815600000,3963.265,3964.035,3960.675,3961.175,0.1293 +1759815900000,3961.175,3963.365,3960.705,3962.245,0.0965 +1759816200000,3962.265,3965.025,3960.275,3964.215,0.1725 +1759816500000,3964.175,3965.398,3962.735,3964.485,0.1128 +1759816800000,3964.495,3964.735,3960.385,3961.305,0.1855 +1759817100000,3961.285,3964.055,3959.495,3963.435,0.1462 +1759817400000,3963.465,3964.355,3962.655,3964.355,0.1139 +1759817700000,3964.345,3965.015,3960.785,3963.675,0.1833 +1759818000000,3963.695,3966.145,3962.498,3962.788,0.2086 +1759818300000,3962.788,3964.275,3962.115,3963.825,0.0949 +1759818600000,3963.875,3964.225,3960.248,3960.425,0.1141 +1759818900000,3960.395,3962.425,3959.698,3960.985,0.1014 +1759819200000,3960.955,3961.085,3955.478,3958.245,0.2164 +1759819500000,3958.285,3960.675,3957.365,3959.365,0.1245 +1759819800000,3959.645,3960.115,3955.475,3955.945,0.1292 +1759820100000,3955.925,3956.645,3953.548,3954.785,0.1907 +1759820400000,3954.765,3955.975,3951.155,3954.265,0.2989 +1759820700000,3954.315,3955.275,3951.435,3952.895,0.2506 +1759821000000,3952.875,3952.955,3949.515,3950.035,0.2674 +1759821300000,3950.035,3951.885,3949.365,3949.738,0.2934 +1759821600000,3949.748,3950.205,3943.685,3947.098,0.456 +1759821900000,3947.198,3951.048,3945.965,3951.048,0.3068 +1759822200000,3951.048,3954.645,3949.665,3954.355,0.3366 +1759822500000,3954.335,3955.965,3953.025,3953.135,0.1938 +1759822800000,3953.175,3953.175,3948.105,3949.575,0.1922 +1759823100000,3949.525,3951.375,3948.605,3949.505,0.1324 +1759823400000,3949.475,3951.195,3946.955,3947.385,0.179 +1759823700000,3947.385,3947.385,3943.148,3945.725,0.2404 +1759824000000,3945.615,3947.835,3943.705,3943.965,0.2365 +1759824300000,3943.935,3946.405,3940.685,3944.975,0.2823 +1759824600000,3944.975,3947.515,3942.815,3946.245,0.1781 +1759824900000,3946.225,3950.335,3944.905,3948.895,0.2052 +1759825200000,3948.985,3953.545,3947.065,3953.195,0.1536 +1759825500000,3953.135,3953.235,3950.338,3950.455,0.1923 +1759825800000,3950.488,3952.165,3950.275,3951.755,0.106 +1759826100000,3951.735,3952.548,3951.095,3952.315,0.0965 +1759826400000,3952.275,3953.415,3951.135,3952.415,0.1432 +1759826700000,3952.435,3953.775,3951.765,3952.225,0.0819 +1759827000000,3952.245,3952.315,3950.215,3951.095,0.1253 +1759827300000,3951.125,3951.965,3950.285,3951.055,0.0859 +1759827600000,3951.005,3953.625,3950.815,3952.455,0.1365 +1759827900000,3952.485,3954.715,3951.898,3954.575,0.1132 +1759828200000,3954.575,3959.215,3954.445,3958.645,0.1384 +1759828500000,3958.685,3960.855,3957.325,3959.895,0.1424 +1759828800000,3960.195,3962.175,3959.215,3961.975,0.1049 +1759829100000,3961.605,3963.305,3957.265,3958.045,0.1253 +1759829400000,3958.035,3962.565,3957.665,3961.535,0.1466 +1759829700000,3961.555,3962.635,3959.465,3959.935,0.0913 +1759830000000,3959.955,3961.905,3959.555,3960.665,0.0706 +1759830300000,3960.725,3961.348,3958.038,3959.448,0.2055 +1759830600000,3959.548,3959.648,3955.448,3956.095,0.1261 +1759830900000,3956.115,3958.305,3954.965,3954.985,0.1104 +1759831200000,3954.985,3957.825,3953.895,3957.825,0.1156 +1759831500000,3957.675,3957.985,3955.515,3956.075,0.1267 +1759831800000,3956.005,3958.685,3955.495,3956.775,0.1222 +1759832100000,3956.795,3959.665,3956.445,3958.385,0.124 +1759832400000,3958.125,3958.785,3957.548,3958.105,0.1283 +1759832700000,3958.105,3958.105,3956.085,3956.525,0.16 +1759833000000,3956.495,3957.885,3956.045,3957.795,0.0713 +1759833300000,3957.825,3961.425,3957.645,3960.555,0.1079 +1759833600000,3960.648,3961.218,3958.615,3958.635,0.0888 +1759833900000,3958.615,3959.505,3957.665,3958.835,0.0716 +1759834200000,3958.805,3962.565,3958.425,3962.475,0.0849 +1759834500000,3962.495,3962.495,3957.805,3959.895,0.1699 +1759834800000,3959.995,3961.225,3958.955,3960.135,0.0769 +1759835100000,3960.115,3960.645,3959.058,3959.735,0.08 +1759835400000,3959.705,3961.495,3959.135,3961.398,0.0627 +1759835700000,3961.425,3961.755,3959.238,3959.445,0.0969 +1759836000000,3959.335,3960.125,3956.505,3958.355,0.1102 +1759836300000,3958.355,3958.965,3956.355,3957.545,0.0981 +1759836600000,3957.555,3958.765,3956.185,3956.445,0.0643 +1759836900000,3956.405,3963.995,3956.395,3963.275,0.1444 +1759837200000,3963.245,3966.225,3962.205,3965.725,0.156 +1759837500000,3965.705,3967.145,3964.095,3964.435,0.131 +1759837800000,3964.455,3966.505,3962.535,3965.615,0.1577 +1759838100000,3965.535,3968.965,3964.725,3966.825,0.178 +1759838400000,3966.865,3970.015,3966.455,3969.965,0.2402 +1759838700000,3970.005,3970.565,3968.425,3970.535,0.3735 +1759839000000,3970.565,3971.525,3968.615,3970.205,0.2762 +1759839300000,3970.275,3972.085,3970.245,3970.925,0.1382 +1759839600000,3970.598,3971.335,3964.625,3966.615,0.5351 +1759839900000,3966.595,3968.055,3964.215,3965.365,0.266 +1759840200000,3965.385,3968.965,3964.745,3966.475,0.1868 +1759840500000,3966.475,3971.725,3966.345,3970.515,0.1877 +1759840800000,3970.475,3973.915,3969.695,3973.215,0.1808 +1759841100000,3973.158,3975.045,3971.455,3974.665,0.1643 +1759841400000,3974.705,3978.195,3973.795,3977.085,0.2335 +1759841700000,3977.115,3979.815,3976.365,3979.275,0.2087 +1759842000000,3979.295,3982.575,3978.408,3981.415,0.2224 +1759842300000,3981.435,3984.975,3981.078,3984.435,0.1931 +1759842600000,3984.435,3984.585,3981.615,3983.348,0.2106 +1759842900000,3983.348,3985.405,3980.705,3984.275,0.2848 +1759843200000,3984.305,3984.605,3977.265,3979.605,0.3094 +1759843500000,3979.815,3983.155,3979.815,3982.598,0.2591 +1759843800000,3982.645,3982.715,3973.945,3974.035,0.4216 +1759844100000,3974.085,3975.945,3971.155,3972.905,0.5576 +1759844400000,3972.975,3974.648,3970.245,3972.505,0.4625 +1759844700000,3972.565,3980.785,3972.015,3979.245,0.3908 +1759845000000,3979.245,3980.425,3974.948,3978.855,0.3252 +1759845300000,3978.925,3980.395,3977.855,3979.105,0.2256 +1759845600000,3979.045,3980.515,3975.235,3975.235,0.3012 +1759845900000,3975.295,3977.225,3969.585,3971.565,0.3994 +1759846200000,3971.535,3975.898,3969.095,3971.375,0.4454 +1759846500000,3971.315,3978.075,3968.905,3976.455,0.4143 +1759846800000,3976.435,3977.175,3972.435,3974.055,0.2763 +1759847100000,3974.065,3978.285,3972.875,3977.945,0.2697 +1759847400000,3977.925,3983.695,3977.435,3983.035,0.2953 +1759847700000,3982.985,3986.348,3980.745,3982.225,0.3093 +1759848000000,3981.915,3984.498,3979.025,3979.105,0.3489 +1759848300000,3979.245,3985.905,3979.148,3985.035,0.2675 +1759848600000,3985.035,3986.065,3982.605,3985.585,0.2822 +1759848900000,3985.565,3986.455,3983.715,3985.405,0.2577 +1759849200000,3985.495,3987.145,3980.775,3983.985,0.2879 +1759849500000,3983.955,3984.225,3978.885,3981.075,0.4131 +1759849800000,3981.095,3987.345,3981.095,3986.385,0.3992 +1759850100000,3986.425,3990.415,3985.835,3988.398,0.3263 +1759850400000,3988.298,3990.845,3987.878,3988.785,0.3365 +1759850700000,3988.755,3989.295,3984.325,3984.855,0.2663 +1759851000000,3984.875,3985.175,3982.415,3984.625,0.3272 +1759851300000,3984.595,3985.275,3976.015,3977.095,0.423 +1759851600000,3977.225,3978.115,3970.835,3971.785,0.4183 +1759851900000,3971.815,3973.015,3962.005,3963.215,0.5836 +1759852200000,3963.205,3969.265,3961.715,3964.685,0.4985 +1759852500000,3964.565,3966.205,3961.555,3965.898,0.5441 +1759852800000,3965.898,3971.675,3965.875,3971.515,0.4459 +1759853100000,3971.495,3976.175,3969.645,3974.475,0.3211 +1759853400000,3974.525,3974.875,3962.835,3964.875,0.4136 +1759853700000,3964.875,3967.875,3963.835,3967.575,0.3811 +1759854000000,3967.695,3972.575,3964.258,3972.125,0.3227 +1759854300000,3972.095,3973.745,3968.435,3969.265,0.2503 +1759854600000,3969.325,3973.955,3968.275,3973.775,0.3683 +1759854900000,3973.755,3978.685,3973.485,3978.185,0.2864 +1759855200000,3978.215,3979.345,3974.715,3977.045,0.3044 +1759855500000,3976.835,3976.945,3972.035,3973.135,0.2811 +1759855800000,3973.095,3975.275,3971.185,3973.435,0.2475 +1759856100000,3973.435,3977.665,3973.205,3976.475,0.2889 +1759856400000,3976.505,3980.388,3976.205,3979.405,0.272 +1759856700000,3979.445,3982.405,3978.445,3982.148,0.2085 +1759857000000,3982.148,3984.975,3980.925,3981.585,0.2098 +1759857300000,3981.555,3983.035,3981.005,3982.775,0.184 +1759857600000,3982.755,3984.215,3981.985,3983.655,0.142 +1759857900000,3983.685,3983.685,3979.805,3980.455,0.2749 +1759858200000,3980.495,3984.208,3980.355,3983.655,0.203 +1759858500000,3983.718,3985.055,3981.505,3984.655,0.1934 +1759858800000,3984.615,3986.645,3983.725,3986.075,0.1439 +1759859100000,3986.075,3987.505,3983.555,3983.845,0.1769 +1759859400000,3983.965,3985.565,3981.375,3984.725,0.2207 +1759859700000,3984.805,3985.255,3980.285,3980.538,0.1885 +1759860000000,3980.575,3980.825,3973.895,3974.515,0.3631 +1759860300000,3974.585,3980.405,3974.585,3977.295,0.2472 +1759860600000,3977.295,3982.225,3976.665,3982.195,0.2019 +1759860900000,3982.165,3983.685,3979.795,3982.185,0.2039 +1759861200000,3982.155,3982.975,3980.245,3981.375,0.2035 +1759861500000,3981.375,3983.225,3979.378,3979.598,0.2231 +1759861800000,3979.648,3981.618,3979.098,3979.598,0.3112 +1759862100000,3979.408,3981.048,3978.148,3978.998,0.3073 +1759862400000,3978.998,3982.848,3978.328,3982.148,0.33 +1759862700000,3982.148,3982.848,3980.348,3980.848,0.2155 +1759863000000,3980.848,3982.948,3979.448,3982.348,0.2035 +1759863300000,3982.348,3982.818,3980.125,3980.835,0.1542 +1759863600000,3980.745,3983.165,3980.745,3982.025,0.1162 +1759863900000,3982.005,3982.495,3978.278,3979.815,0.1629 +1759864200000,3979.795,3980.698,3978.738,3978.998,0.1515 +1759864500000,3978.998,3981.285,3978.628,3979.775,0.1485 +1759864800000,3979.745,3980.235,3978.835,3979.335,0.1469 +1759865100000,3979.335,3981.838,3979.215,3979.698,0.2099 +1759865400000,3979.605,3982.398,3979.518,3982.398,0.2154 +1759865700000,3982.398,3982.498,3978.758,3979.095,0.1936 +1759866000000,3979.078,3980.665,3979.015,3980.445,0.1887 +1759866300000,3980.425,3981.248,3978.818,3981.088,0.259 +1759866600000,3981.088,3982.205,3980.148,3980.748,0.2848 +1759866900000,3980.748,3981.255,3979.005,3979.915,0.2965 +1759867200000,3979.915,3981.898,3979.915,3980.848,0.1285 +1759867500000,3980.848,3981.448,3980.005,3980.965,0.0713 +1759867800000,3980.648,3981.698,3980.648,3981.598,0.0847 +1759868100000,3981.698,3981.698,3979.998,3980.705,0.0523 +1759868400000,3980.705,3982.798,3979.908,3982.698,0.1001 +1759868700000,3982.798,3983.148,3982.048,3982.305,0.0796 +1759869000000,3982.248,3982.748,3981.498,3982.248,0.083 +1759869300000,3982.235,3982.405,3981.655,3981.945,0.058 +1759869600000,3981.945,3983.975,3981.525,3983.915,0.0604 +1759869900000,3983.885,3985.805,3983.705,3985.345,0.0727 +1759870200000,3985.455,3986.365,3983.825,3986.285,0.0492 +1759870500000,3986.265,3986.325,3983.855,3984.185,0.0925 +1759874400000,3984.298,3986.405,3982.748,3985.848,0.0768 +1759874700000,3985.848,3986.915,3984.595,3986.915,0.0397 +1759875000000,3986.895,3988.875,3986.775,3988.255,0.0499 +1759875300000,3988.305,3990.348,3988.235,3988.798,0.1061 +1759875600000,3988.798,3989.398,3988.085,3989.245,0.0855 +1759875900000,3989.245,3990.255,3989.025,3990.235,0.0428 +1759876200000,3990.215,3990.335,3988.475,3988.815,0.049 +1759876500000,3988.775,3990.265,3988.775,3990.065,0.0488 +1759876800000,3990.095,3990.205,3989.045,3990.055,0.0393 +1759877100000,3990.035,3990.085,3986.995,3987.248,0.0759 +1759877400000,3987.068,3989.248,3986.948,3989.048,0.0806 +1759877700000,3988.748,3989.248,3987.948,3989.248,0.0477 +1759878000000,3989.248,3991.798,3989.248,3990.248,0.1448 +1759878300000,3990.348,3991.105,3988.945,3990.068,0.0845 +1759878600000,3990.018,3991.575,3989.448,3989.548,0.0542 +1759878900000,3989.468,3991.945,3989.418,3991.645,0.0614 +1759879200000,3991.695,3991.695,3989.705,3990.225,0.0536 +1759879500000,3990.195,3990.495,3988.275,3988.785,0.0619 +1759879800000,3988.865,3990.645,3988.135,3990.235,0.0419 +1759880100000,3990.275,3990.275,3989.285,3989.845,0.0188 +1759880400000,3989.685,3990.145,3989.425,3990.025,0.0292 +1759880700000,3990.065,3995.485,3990.065,3995.355,0.1847 +1759881000000,3995.385,3995.775,3994.195,3994.915,0.1001 +1759881300000,3994.915,3995.465,3993.235,3994.145,0.0968 +1759881600000,3994.098,3997.295,3993.975,3996.985,0.091 +1759881900000,3996.965,3997.215,3994.855,3996.625,0.1546 +1759882200000,3996.595,3997.298,3995.709,3996.648,0.1231 +1759882500000,3996.548,3997.855,3996.398,3997.248,0.0993 +1759882800000,3997.248,3998.185,3996.115,3997.698,0.133 +1759883100000,3997.698,3999.048,3997.298,3998.248,0.104 +1759883400000,3998.248,3998.248,3989.165,3993.435,0.256 +1759883700000,3993.455,3994.655,3991.855,3993.595,0.1265 +1759884000000,3993.625,3996.895,3993.625,3994.685,0.1262 +1759884300000,3994.465,3996.015,3993.348,3995.685,0.0907 +1759884600000,3995.449,3997.548,3994.508,3994.548,0.1662 +1759884900000,3994.548,3994.648,3991.488,3992.098,0.1913 +1759885200000,3992.098,3992.298,3985.955,3986.605,0.2991 +1759885500000,3986.575,3987.725,3984.045,3985.455,0.2791 +1759885800000,3985.325,3988.448,3984.605,3988.248,0.2014 +1759886100000,3988.248,3988.905,3984.998,3987.348,0.1693 +1759886400000,3987.348,3989.875,3984.605,3989.375,0.1395 +1759886700000,3989.395,3995.425,3987.348,3993.795,0.2492 +1759887000000,3993.875,3995.698,3993.245,3994.615,0.195 +1759887300000,3994.405,3994.915,3990.845,3992.515,0.1653 +1759887600000,3992.545,3994.675,3992.425,3993.625,0.0869 +1759887900000,3993.735,3996.205,3993.445,3995.905,0.0871 +1759888200000,3995.855,3998.065,3995.195,3998.015,0.1033 +1759888500000,3997.995,4000.525,3997.795,4000.345,0.1528 +1759888800000,4000.455,4000.798,3995.395,3999.065,0.1914 +1759889100000,3999.075,4000.415,3998.775,3999.325,0.1285 +1759889400000,3999.355,4004.415,3998.815,4004.335,0.1891 +1759889700000,4004.365,4005.795,4001.885,4002.885,0.2791 +1759890000000,4002.798,4005.535,4002.745,4005.165,0.1539 +1759890300000,4005.195,4005.805,4003.465,4003.485,0.1476 +1759890600000,4003.505,4006.435,4003.345,4005.985,0.1155 +1759890900000,4006.015,4007.105,4005.155,4005.455,0.088 +1759891200000,4005.435,4006.905,4005.205,4006.325,0.0633 +1759891500000,4006.355,4008.325,4005.845,4007.655,0.0818 +1759891800000,4007.665,4010.615,4007.135,4010.125,0.1048 +1759892100000,4010.095,4011.545,4009.015,4011.435,0.1222 +1759892400000,4011.415,4012.415,4010.005,4012.385,0.1131 +1759892700000,4012.355,4014.348,4012.075,4012.645,0.1291 +1759893000000,4012.675,4013.725,4010.295,4013.095,0.1278 +1759893300000,4013.125,4013.345,4010.265,4012.465,0.105 +1759893600000,4012.465,4012.698,4009.455,4010.025,0.1065 +1759893900000,4010.065,4011.805,4008.698,4011.135,0.1144 +1759894200000,4011.105,4012.725,4010.455,4010.605,0.0817 +1759894500000,4010.645,4011.285,4010.145,4011.025,0.0782 +1759894800000,4010.878,4013.005,4010.705,4012.915,0.055 +1759895100000,4012.885,4015.795,4012.685,4015.775,0.1023 +1759895400000,4015.735,4016.345,4012.115,4014.115,0.1387 +1759895700000,4014.198,4015.098,4010.828,4014.498,0.1697 +1759896000000,4014.598,4019.225,4014.348,4016.398,0.1893 +1759896300000,4016.398,4018.945,4016.198,4018.935,0.1261 +1759896600000,4018.915,4021.285,4018.445,4019.465,0.1467 +1759896900000,4019.485,4020.195,4018.185,4018.935,0.0973 +1759897200000,4019.005,4019.255,4017.935,4019.255,0.0639 +1759897500000,4019.235,4019.615,4017.545,4018.255,0.1015 +1759897800000,4018.215,4019.455,4018.048,4018.648,0.0754 +1759898100000,4018.648,4018.748,4017.748,4018.248,0.0774 +1759898400000,4018.248,4019.965,4016.798,4019.385,0.148 +1759898700000,4019.395,4021.825,4018.395,4021.675,0.1217 +1759899000000,4021.715,4026.215,4021.705,4025.835,0.1699 +1759899300000,4025.865,4027.075,4023.975,4026.565,0.1366 +1759899600000,4026.535,4026.565,4024.395,4026.315,0.1046 +1759899900000,4026.295,4029.135,4025.448,4028.125,0.1391 +1759900200000,4028.275,4029.598,4027.685,4029.395,0.0801 +1759900500000,4029.498,4031.405,4028.725,4031.015,0.1095 +1759900800000,4030.975,4034.405,4029.405,4034.145,0.127 +1759901100000,4034.145,4034.365,4031.575,4033.195,0.1334 +1759901400000,4033.225,4036.105,4031.888,4035.795,0.1423 +1759901700000,4035.835,4036.735,4034.315,4036.655,0.1282 +1759902000000,4036.685,4036.785,4029.588,4030.048,0.1576 +1759902300000,4030.048,4032.635,4028.325,4032.215,0.2933 +1759902600000,4032.185,4032.305,4028.555,4029.045,0.1606 +1759902900000,4029.095,4030.225,4028.098,4028.905,0.0936 +1759903200000,4028.915,4031.675,4026.415,4028.375,0.1977 +1759903500000,4028.425,4032.735,4027.835,4032.055,0.1836 +1759903800000,4032.005,4032.655,4027.135,4027.135,0.1186 +1759904100000,4027.125,4027.645,4021.048,4022.798,0.3266 +1759904400000,4022.798,4025.655,4021.885,4024.605,0.2081 +1759904700000,4024.725,4027.965,4023.185,4026.195,0.1505 +1759905000000,4026.265,4029.775,4025.285,4028.075,0.1638 +1759905300000,4028.045,4031.165,4027.565,4030.525,0.1386 +1759905600000,4030.285,4031.575,4028.495,4030.635,0.1154 +1759905900000,4030.655,4032.475,4029.565,4032.235,0.1197 +1759906200000,4032.215,4032.885,4031.415,4032.405,0.1191 +1759906500000,4032.405,4032.795,4030.105,4031.405,0.1794 +1759906800000,4031.375,4033.605,4029.975,4031.115,0.2026 +1759907100000,4031.145,4036.515,4030.905,4036.065,0.1438 +1759907400000,4036.045,4038.885,4035.665,4036.675,0.2111 +1759907700000,4036.545,4036.645,4032.215,4033.085,0.2545 +1759908000000,4033.135,4036.555,4031.488,4036.495,0.2149 +1759908300000,4036.495,4037.985,4036.075,4036.085,0.1294 +1759908600000,4036.115,4037.705,4034.835,4036.455,0.1177 +1759908900000,4036.485,4038.585,4034.785,4035.048,0.1992 +1759909200000,4035.075,4037.925,4034.278,4035.798,0.1576 +1759909500000,4035.725,4037.585,4035.515,4035.915,0.1276 +1759909800000,4035.915,4036.125,4033.095,4034.095,0.1427 +1759910100000,4034.115,4034.325,4030.745,4034.055,0.1318 +1759910400000,4033.975,4036.575,4032.925,4035.815,0.188 +1759910700000,4035.795,4039.745,4035.795,4038.485,0.1657 +1759911000000,4038.605,4038.755,4035.575,4036.575,0.0976 +1759911300000,4036.555,4038.275,4034.845,4038.275,0.1292 +1759911600000,4038.415,4040.185,4038.295,4039.085,0.13 +1759911900000,4038.545,4039.385,4037.735,4037.865,0.0927 +1759912200000,4037.885,4040.085,4037.505,4039.415,0.0913 +1759912500000,4039.375,4039.655,4036.205,4038.545,0.1111 +1759912800000,4038.505,4038.825,4037.395,4038.465,0.0728 +1759913100000,4038.485,4040.305,4037.665,4037.775,0.116 +1759913400000,4037.795,4039.835,4036.495,4038.785,0.1062 +1759913700000,4038.795,4039.045,4036.145,4036.145,0.1323 +1759914000000,4036.185,4037.805,4033.085,4037.205,0.1558 +1759914300000,4037.065,4039.815,4036.235,4037.035,0.0973 +1759914600000,4037.045,4037.625,4036.045,4036.925,0.0781 +1759914900000,4036.905,4037.035,4035.455,4036.345,0.0784 +1759915200000,4036.365,4037.175,4035.485,4036.545,0.0746 +1759915500000,4036.575,4037.045,4034.785,4035.235,0.0508 +1759915800000,4035.125,4035.925,4030.525,4033.475,0.1516 +1759916100000,4033.475,4038.915,4033.475,4038.275,0.1301 +1759916400000,4038.275,4040.265,4036.405,4040.165,0.1529 +1759916700000,4040.155,4045.275,4039.815,4043.248,0.2735 +1759917000000,4043.248,4047.048,4043.065,4046.195,0.1531 +1759917300000,4046.165,4049.398,4045.575,4049.115,0.1625 +1759917600000,4049.085,4049.398,4046.755,4047.045,0.1543 +1759917900000,4046.955,4047.295,4045.065,4046.145,0.1837 +1759918200000,4046.145,4047.785,4045.965,4046.285,0.0893 +1759918500000,4046.345,4046.515,4041.868,4044.265,0.1665 +1759918800000,4044.245,4046.048,4043.135,4043.185,0.1673 +1759919100000,4043.165,4043.585,4037.575,4040.195,0.1693 +1759919400000,4040.235,4040.985,4035.705,4035.848,0.2849 +1759919700000,4035.865,4036.315,4033.325,4033.625,0.2745 +1759920000000,4033.655,4037.248,4033.205,4036.855,0.1849 +1759920300000,4036.875,4037.935,4036.485,4037.145,0.1242 +1759920600000,4037.175,4037.535,4035.025,4036.535,0.1206 +1759920900000,4036.585,4037.415,4035.358,4036.915,0.1916 +1759921200000,4037.015,4037.105,4032.775,4035.975,0.1388 +1759921500000,4036.175,4036.175,4033.625,4034.835,0.1889 +1759921800000,4034.825,4037.285,4034.555,4036.075,0.1176 +1759922100000,4036.075,4036.485,4033.015,4033.815,0.1371 +1759922400000,4033.815,4036.875,4033.815,4035.705,0.1249 +1759922700000,4035.725,4036.375,4034.465,4034.485,0.1137 +1759923000000,4034.465,4034.515,4032.355,4032.595,0.1355 +1759923300000,4032.565,4034.785,4031.845,4034.535,0.1458 +1759923600000,4034.535,4037.895,4034.005,4034.895,0.1505 +1759923900000,4034.915,4036.885,4033.375,4035.225,0.1257 +1759924200000,4035.155,4036.715,4034.355,4036.495,0.1324 +1759924500000,4036.475,4037.925,4035.985,4037.795,0.1083 +1759924800000,4037.795,4042.725,4036.475,4042.148,0.2057 +1759925100000,4042.148,4046.215,4040.828,4045.925,0.2296 +1759925400000,4045.965,4046.185,4043.465,4044.985,0.1689 +1759925700000,4044.715,4046.195,4040.975,4044.445,0.2305 +1759926000000,4044.475,4044.475,4037.505,4037.655,0.2239 +1759926300000,4037.675,4040.065,4035.425,4040.015,0.2532 +1759926600000,4040.045,4040.845,4036.855,4036.895,0.1674 +1759926900000,4037.065,4037.545,4031.295,4031.645,0.2503 +1759927200000,4031.625,4034.398,4030.805,4033.705,0.218 +1759927500000,4033.735,4038.348,4033.395,4036.808,0.2678 +1759927800000,4036.808,4036.818,4034.588,4035.235,0.1684 +1759928100000,4035.225,4040.498,4035.155,4039.875,0.2052 +1759928400000,4039.855,4043.795,4039.035,4043.115,0.1995 +1759928700000,4043.115,4046.195,4042.565,4045.755,0.1777 +1759929000000,4045.775,4049.385,4044.635,4045.815,0.2063 +1759929300000,4045.855,4046.965,4043.635,4044.255,0.2218 +1759929600000,4044.285,4044.385,4039.535,4040.685,0.2303 +1759929900000,4040.635,4042.625,4037.948,4038.205,0.2247 +1759930200000,4038.215,4039.205,4030.655,4031.145,0.4771 +1759930500000,4031.175,4034.615,4026.055,4031.785,0.4571 +1759930800000,4031.795,4035.515,4028.975,4029.625,0.3823 +1759931100000,4029.755,4033.855,4027.475,4033.615,0.3558 +1759931400000,4033.585,4037.465,4032.525,4036.145,0.3352 +1759931700000,4036.145,4039.848,4033.958,4037.848,0.4243 +1759932000000,4037.748,4043.378,4037.575,4041.495,0.3596 +1759932300000,4041.545,4042.795,4035.415,4039.685,0.3608 +1759932600000,4039.705,4044.598,4038.745,4042.355,0.2965 +1759932900000,4042.295,4042.655,4039.625,4042.355,0.2632 +1759933200000,4042.425,4042.765,4037.475,4038.165,0.2771 +1759933500000,4038.018,4046.045,4038.018,4044.415,0.2873 +1759933800000,4044.465,4044.965,4039.745,4040.605,0.2432 +1759934100000,4040.685,4045.205,4039.195,4043.675,0.2036 +1759934400000,4043.625,4043.708,4039.405,4042.065,0.2402 +1759934700000,4042.105,4045.405,4040.915,4044.415,0.1896 +1759935000000,4044.535,4045.345,4042.925,4044.125,0.2008 +1759935300000,4044.175,4048.935,4043.028,4047.925,0.1963 +1759935600000,4047.935,4049.455,4045.828,4048.565,0.2157 +1759935900000,4048.595,4050.325,4044.668,4046.215,0.3619 +1759936200000,4046.225,4047.548,4037.795,4039.115,0.336 +1759936500000,4039.185,4042.248,4036.995,4039.685,0.5474 +1759936800000,4039.648,4045.385,4038.765,4044.925,0.3647 +1759937100000,4044.955,4045.345,4042.818,4044.125,0.3577 +1759937400000,4044.275,4046.225,4042.395,4042.935,0.1772 +1759937700000,4043.015,4047.948,4042.965,4046.995,0.1919 +1759938000000,4046.965,4047.625,4044.998,4045.895,0.1593 +1759938300000,4045.975,4047.225,4044.865,4047.225,0.1254 +1759938600000,4047.175,4048.215,4046.095,4046.725,0.1525 +1759938900000,4046.745,4046.875,4044.705,4045.515,0.1901 +1759939200000,4045.495,4047.555,4044.125,4044.695,0.249 +1759939500000,4044.815,4046.885,4044.785,4046.845,0.2371 +1759939800000,4046.885,4056.155,4046.885,4055.198,0.3562 +1759940100000,4055.125,4055.955,4051.828,4052.325,0.2266 +1759940400000,4052.355,4053.995,4051.995,4053.895,0.1606 +1759940700000,4053.955,4055.635,4053.025,4055.485,0.1226 +1759941000000,4055.515,4058.335,4054.845,4057.075,0.154 +1759941300000,4057.045,4058.945,4056.425,4057.035,0.1491 +1759941600000,4057.065,4059.098,4055.805,4057.848,0.2101 +1759941900000,4057.835,4058.548,4054.155,4054.895,0.2885 +1759942200000,4054.855,4056.375,4052.138,4053.848,0.3258 +1759942500000,4053.848,4057.295,4053.648,4056.415,0.1604 +1759942800000,4056.445,4057.815,4055.925,4056.005,0.1134 +1759943100000,4055.975,4057.385,4055.365,4056.685,0.104 +1759943400000,4056.575,4057.285,4054.295,4054.535,0.1061 +1759943700000,4054.555,4055.895,4052.088,4053.248,0.1691 +1759944000000,4053.148,4054.428,4050.828,4052.788,0.3099 +1759944300000,4052.718,4053.548,4047.975,4048.765,0.2735 +1759944600000,4048.805,4050.465,4042.755,4046.425,0.2488 +1759944900000,4046.405,4048.398,4044.815,4047.948,0.3331 +1759945200000,4047.948,4049.615,4046.908,4049.365,0.2251 +1759945500000,4049.395,4053.295,4049.395,4052.885,0.1505 +1759945800000,4052.915,4053.335,4050.765,4051.085,0.0985 +1759946100000,4051.065,4052.085,4050.588,4050.588,0.075 +1759946400000,4050.758,4052.965,4045.975,4046.925,0.1436 +1759946700000,4046.905,4048.115,4043.335,4047.525,0.2147 +1759947000000,4047.505,4050.055,4041.085,4042.375,0.2293 +1759947300000,4042.315,4044.195,4038.355,4043.255,0.3179 +1759947600000,4043.275,4047.205,4042.455,4047.035,0.2374 +1759947900000,4046.985,4049.285,4045.865,4048.285,0.1603 +1759948200000,4048.405,4048.925,4046.335,4047.255,0.1831 +1759948500000,4047.285,4049.835,4045.825,4047.525,0.1258 +1759948800000,4047.525,4049.325,4047.495,4047.655,0.1114 +1759949100000,4047.605,4049.745,4047.535,4049.005,0.1022 +1759949400000,4049.025,4049.765,4048.148,4048.735,0.1497 +1759949700000,4048.695,4050.525,4048.435,4049.765,0.1136 +1759950000000,4049.805,4054.348,4049.805,4053.948,0.2554 +1759950300000,4054.048,4054.048,4031.875,4033.645,0.5405 +1759950600000,4034.055,4041.785,4033.825,4041.495,0.4249 +1759950900000,4041.465,4041.705,4035.575,4040.885,0.3481 +1759951200000,4040.885,4046.265,4039.975,4045.165,0.3335 +1759951500000,4045.165,4048.305,4044.215,4044.625,0.3662 +1759951800000,4044.625,4044.625,4039.545,4040.725,0.3127 +1759952100000,4040.725,4040.735,4036.485,4036.815,0.6651 +1759952400000,4036.815,4038.455,4033.945,4037.345,0.8136 +1759952700000,4037.395,4042.595,4037.395,4042.548,0.3439 +1759953000000,4042.465,4045.305,4040.898,4044.305,0.4655 +1759953300000,4044.405,4045.755,4041.365,4044.555,0.5327 +1759953600000,4044.625,4045.198,4042.985,4044.348,0.1679 +1759953900000,4044.448,4046.455,4039.225,4039.795,0.1842 +1759954200000,4039.795,4042.198,4039.348,4041.748,0.1016 +1759954500000,4041.748,4044.898,4041.375,4044.548,0.0754 +1759954800000,4044.548,4044.748,4042.455,4042.475,0.0965 +1759955100000,4042.495,4043.748,4040.535,4043.748,0.1263 +1759955400000,4043.748,4043.748,4042.045,4042.125,0.0809 +1759955700000,4042.125,4042.348,4038.429,4038.565,0.1429 +1759956000000,4038.605,4041.755,4038.345,4041.635,0.1037 +1759956300000,4041.648,4044.535,4041.125,4044.525,0.058 +1759956600000,4044.545,4044.585,4040.645,4041.025,0.0664 +1759956900000,4040.985,4042.565,4039.985,4040.745,0.1089 +1759960800000,4042.415,4044.135,4034.075,4036.135,0.0806 +1759961100000,4036.235,4036.565,4014.748,4019.578,0.1897 +1759961400000,4019.668,4027.498,4018.248,4025.148,0.1979 +1759961700000,4025.248,4026.848,4022.825,4024.248,0.1483 +1759962000000,4024.248,4027.548,4023.748,4026.448,0.1178 +1759962300000,4026.448,4027.388,4025.098,4025.598,0.1045 +1759962600000,4025.598,4027.615,4025.348,4025.665,0.1064 +1759962900000,4025.665,4026.248,4020.395,4020.395,0.1153 +1759963200000,4020.395,4023.055,4020.105,4022.545,0.0905 +1759963500000,4022.515,4023.155,4021.135,4021.925,0.0411 +1759963800000,4021.775,4022.495,4020.845,4022.065,0.0461 +1759964100000,4022.045,4023.165,4020.648,4021.048,0.0815 +1759964400000,4021.048,4021.048,4011.848,4013.848,0.3132 +1759964700000,4013.849,4016.748,4011.618,4015.748,0.1824 +1759965000000,4015.648,4021.715,4014.588,4020.335,0.1128 +1759965300000,4020.365,4021.195,4017.845,4019.335,0.0967 +1759965600000,4019.285,4019.285,4012.895,4014.105,0.0931 +1759965900000,4014.085,4016.885,4012.175,4013.595,0.0996 +1759966200000,4013.625,4019.165,4013.625,4017.385,0.1935 +1759966500000,4017.415,4018.348,4014.025,4014.025,0.1097 +1759966800000,4013.995,4015.375,4009.898,4010.145,0.1473 +1759967100000,4010.265,4012.759,4005,4005,0.9566 +1759967400000,4005,4012.515,4001.025,4011.875,0.2529 +1759967700000,4011.965,4014.825,4010.429,4011.465,0.2556 +1759968000000,4011.448,4013.948,4008.198,4012.145,0.2439 +1759968300000,4011.995,4016.248,4011.975,4014.569,0.2436 +1759968600000,4014.548,4018.735,4013.745,4018.415,0.1792 +1759968900000,4018.395,4022.135,4017.098,4021.475,0.2173 +1759969200000,4021.548,4027.265,4019.845,4026.975,0.2166 +1759969500000,4026.955,4027.555,4025.135,4027.005,0.1544 +1759969800000,4027.055,4027.785,4023.335,4025.595,0.1828 +1759970100000,4025.575,4027.325,4023.605,4025.605,0.1458 +1759970400000,4025.615,4026.295,4023.948,4025.148,0.1051 +1759970700000,4025.148,4025.348,4019.418,4020.915,0.1875 +1759971000000,4020.885,4025.698,4020.625,4024.355,0.1654 +1759971300000,4024.495,4025.565,4022.185,4022.755,0.1685 +1759971600000,4022.825,4024.415,4007.745,4008.825,0.4556 +1759971900000,4008.795,4014.075,4008.195,4011.085,0.3937 +1759972200000,4011.065,4019.948,4010.965,4018.698,0.4104 +1759972500000,4018.925,4028.498,4018.898,4024.925,0.3316 +1759972800000,4025.005,4027.575,4023.435,4025.645,0.2699 +1759973100000,4025.625,4032.375,4025.205,4030.915,0.3168 +1759973400000,4030.975,4036.135,4029.005,4033.485,0.2266 +1759973700000,4033.505,4034.285,4028.265,4033.905,0.2915 +1759974000000,4033.925,4034.055,4030.195,4032.965,0.2033 +1759974300000,4032.945,4033.075,4024.605,4024.695,0.1901 +1759974600000,4024.355,4025.685,4019.348,4019.575,0.2326 +1759974900000,4019.555,4020.548,4016.635,4019.315,0.2808 +1759975200000,4019.298,4020.678,4011.145,4011.615,0.3521 +1759975500000,4011.535,4016.775,4010.298,4015.735,0.2615 +1759975800000,4015.885,4017.298,4011.198,4013.305,0.3118 +1759976100000,4013.275,4013.425,4002.395,4008.385,0.2775 +1759976400000,4008.325,4014.595,4008.265,4013.735,0.1682 +1759976700000,4013.695,4014.045,4010.505,4012.805,0.129 +1759977000000,4012.785,4012.885,4005.985,4007.775,0.2641 +1759977300000,4007.775,4017.195,4005.785,4015.935,0.2299 +1759977600000,4015.905,4017.548,4014.445,4017.485,0.1756 +1759977900000,4017.485,4018.475,4015.505,4017.805,0.1368 +1759978200000,4017.835,4020.865,4017.245,4020.685,0.1473 +1759978500000,4020.715,4021.115,4017.965,4018.385,0.1133 +1759978800000,4018.365,4021.295,4016.915,4019.105,0.1496 +1759979100000,4019.125,4023.025,4018.365,4023.025,0.1509 +1759979400000,4023.055,4024.345,4019.375,4020.095,0.1904 +1759979700000,4020.115,4023.115,4019.795,4020.085,0.1345 +1759980000000,4020.135,4023.765,4020.135,4023.415,0.1508 +1759980300000,4023.445,4024.975,4023.095,4024.315,0.1248 +1759980600000,4024.285,4025.215,4023.665,4025.165,0.1042 +1759980900000,4025.145,4028.505,4024.965,4027.755,0.0912 +1759981200000,4027.735,4029.375,4027.475,4028.155,0.1132 +1759981500000,4028.175,4028.885,4026.015,4027.105,0.1153 +1759981800000,4027.105,4027.405,4025.405,4026.645,0.0788 +1759982100000,4026.665,4027.075,4025.155,4026.585,0.0632 +1759982400000,4026.615,4029.335,4026.615,4029.305,0.0748 +1759982700000,4029.335,4029.985,4027.815,4029.325,0.0627 +1759983000000,4029.365,4033.095,4028.525,4032.685,0.0848 +1759983300000,4032.675,4033.855,4031.918,4033.215,0.0834 +1759983600000,4033.225,4037.345,4033.225,4036.825,0.1181 +1759983900000,4036.805,4038.395,4036.465,4038.175,0.0945 +1759984200000,4038.195,4039.125,4037.295,4038.728,0.0702 +1759984500000,4038.635,4039.865,4035.735,4038.715,0.1053 +1759984800000,4038.875,4040.205,4036.419,4038.485,0.0997 +1759985100000,4038.505,4039.485,4038.275,4039.435,0.0607 +1759985400000,4039.465,4040.515,4038.045,4039.545,0.0759 +1759985700000,4039.515,4040.845,4038.398,4038.725,0.0862 +1759986000000,4038.555,4039.005,4034.848,4037.765,0.1475 +1759986300000,4037.765,4038.195,4034.098,4036.355,0.1319 +1759986600000,4036.355,4038.745,4035.445,4038.265,0.0866 +1759986900000,4038.315,4039.555,4036.675,4036.675,0.0801 +1759987200000,4036.655,4038.925,4036.485,4038.465,0.0854 +1759987500000,4038.465,4040.185,4037.245,4038.805,0.0913 +1759987800000,4038.805,4043.405,4036.165,4041.715,0.2173 +1759988100000,4041.665,4041.735,4036.135,4036.925,0.2261 +1759988400000,4036.905,4038.695,4034.705,4038.645,0.1773 +1759988700000,4038.645,4039.395,4036.185,4037.195,0.1851 +1759989000000,4037.305,4038.265,4035.925,4037.515,0.1306 +1759989300000,4037.545,4041.245,4037.175,4039.505,0.1059 +1759989600000,4039.515,4039.945,4037.345,4039.015,0.1241 +1759989900000,4039.035,4040.695,4037.305,4038.365,0.161 +1759990200000,4038.365,4039.035,4036.148,4037.325,0.2507 +1759990500000,4037.245,4038.665,4036.538,4037.355,0.4576 +1759990800000,4037.355,4038.375,4036.148,4036.148,0.32 +1759991100000,4036.148,4037.255,4031.398,4031.435,0.2066 +1759991400000,4031.505,4035.645,4030.195,4035.035,0.1796 +1759991700000,4035.015,4035.898,4030.435,4030.575,0.1886 +1759992000000,4030.485,4031.805,4028.055,4029.975,0.175 +1759992300000,4030.005,4030.005,4024.265,4027.395,0.2303 +1759992600000,4027.415,4028.725,4022.365,4026.865,0.2857 +1759992900000,4026.945,4027.545,4024.648,4025.648,0.29 +1759993200000,4025.655,4030.975,4025.285,4030.295,0.25 +1759993500000,4030.285,4032.598,4028.195,4031.745,0.2083 +1759993800000,4031.695,4031.845,4027.038,4027.078,0.2064 +1759994100000,4027.078,4027.695,4024.475,4027.098,0.2178 +1759994400000,4027.098,4031.375,4026.118,4030.438,0.185 +1759994700000,4030.455,4030.475,4026.025,4028.615,0.1278 +1759995000000,4028.575,4030.135,4027.588,4028.415,0.1417 +1759995300000,4028.465,4029.195,4026.635,4027.205,0.1161 +1759995600000,4027.185,4030.255,4026.905,4028.575,0.1519 +1759995900000,4028.485,4032.225,4028.385,4031.495,0.1341 +1759996200000,4031.515,4031.605,4029.085,4030.105,0.1093 +1759996500000,4030.085,4031.685,4029.408,4031.375,0.1073 +1759996800000,4031.335,4032.965,4030.525,4032.035,0.1383 +1759997100000,4031.995,4032.185,4030.128,4031.905,0.1078 +1759997400000,4031.935,4034.998,4030.945,4034.315,0.163 +1759997700000,4034.335,4037.805,4034.015,4036.005,0.1763 +1759998000000,4035.985,4036.235,4033.545,4035.435,0.1786 +1759998300000,4035.465,4037.285,4035.038,4036.535,0.1362 +1759998600000,4036.565,4036.965,4035.145,4036.635,0.0959 +1759998900000,4036.615,4040.025,4036.245,4038.325,0.1162 +1759999200000,4038.265,4038.995,4037.508,4038.405,0.1055 +1759999500000,4038.415,4039.895,4037.895,4039.485,0.0894 +1759999800000,4039.455,4040.215,4039.198,4039.775,0.0654 +1760000100000,4039.815,4040.065,4038.068,4038.068,0.0818 +1760000400000,4038.068,4041.965,4037.718,4041.445,0.1158 +1760000700000,4041.535,4041.785,4036.498,4036.505,0.1995 +1760001000000,4036.498,4040.225,4036.498,4040.135,0.0967 +1760001300000,4040.165,4040.565,4037.648,4037.848,0.2151 +1760001600000,4037.848,4040.105,4037.698,4038.965,0.1086 +1760001900000,4038.985,4039.418,4037.515,4038.275,0.1049 +1760002200000,4038.255,4040.015,4037.138,4037.235,0.1173 +1760002500000,4037.205,4039.405,4037.138,4038.405,0.098 +1760002800000,4038.435,4038.895,4033.805,4036.255,0.1931 +1760003100000,4036.225,4037.535,4035.398,4037.515,0.0902 +1760003400000,4037.495,4037.835,4036.475,4036.798,0.0786 +1760003700000,4036.698,4037.515,4034.648,4037.355,0.0855 +1760004000000,4037.405,4039.205,4036.515,4036.865,0.108 +1760004300000,4037.075,4038.385,4036.125,4037.515,0.0662 +1760004600000,4037.475,4038.335,4037.145,4037.565,0.0647 +1760004900000,4037.575,4037.945,4036.605,4037.495,0.0611 +1760005200000,4037.325,4038.725,4037.075,4038.695,0.0579 +1760005500000,4038.665,4039.198,4037.815,4038.548,0.0735 +1760005800000,4038.548,4039.825,4038.065,4039.435,0.0838 +1760006100000,4039.405,4039.878,4038.515,4038.755,0.0454 +1760006400000,4038.785,4039.115,4037.835,4038.655,0.0482 +1760006700000,4038.675,4040.548,4038.675,4040.225,0.0684 +1760007000000,4040.265,4041.865,4040.265,4041.445,0.0882 +1760007300000,4041.395,4044.005,4040.865,4043.975,0.0962 +1760007600000,4043.995,4046.455,4039.345,4040.345,0.1967 +1760007900000,4040.355,4042.355,4038.695,4039.215,0.1446 +1760008200000,4039.165,4039.575,4037.018,4037.975,0.1371 +1760008500000,4038.015,4038.945,4034.245,4035.375,0.1374 +1760008800000,4035.405,4036.375,4034.085,4034.395,0.0945 +1760009100000,4034.425,4036.415,4033.355,4035.748,0.0829 +1760009400000,4035.755,4040.275,4035.745,4039.345,0.1053 +1760009700000,4039.325,4042.115,4039.225,4041.105,0.0892 +1760010000000,4041.135,4044.495,4041.135,4044.115,0.0997 +1760010300000,4044.115,4045.625,4043.275,4045.525,0.1193 +1760010600000,4045.555,4046.305,4043.005,4043.445,0.1472 +1760010900000,4043.465,4045.115,4042.675,4044.235,0.149 +1760011200000,4044.205,4044.485,4040.635,4042.045,0.1428 +1760011500000,4042.335,4044.365,4041.805,4042.755,0.1164 +1760011800000,4042.775,4042.995,4039.825,4040.695,0.1382 +1760012100000,4040.665,4042.725,4039.675,4039.945,0.2678 +1760012400000,4039.825,4040.215,4037.225,4038.315,0.2543 +1760012700000,4038.298,4042.275,4037.825,4040.765,0.2459 +1760013000000,4040.785,4042.395,4039.605,4041.055,0.1246 +1760013300000,4041.125,4043.315,4040.485,4040.775,0.2101 +1760013600000,4040.955,4045.428,4040.375,4045.298,0.2253 +1760013900000,4045.298,4047.505,4042.975,4043.068,0.3803 +1760014200000,4043.215,4049.885,4041.605,4049.885,0.2339 +1760014500000,4049.855,4053.465,4048.475,4053.155,0.3908 +1760014800000,4053.175,4055.188,4050.635,4053.925,0.491 +1760015100000,4053.945,4057.135,4052.765,4053.795,0.4226 +1760015400000,4053.885,4057.765,4053.855,4055.565,0.3934 +1760015700000,4055.435,4055.905,4048.388,4052.525,0.4879 +1760016000000,4052.598,4057.135,4049.468,4057.105,0.4387 +1760016300000,4057.065,4057.685,4054.925,4055.298,0.3624 +1760016600000,4055.298,4056.398,4046.095,4047.615,0.7577 +1760016900000,4047.675,4049.548,4041.865,4043.105,0.6456 +1760017200000,4043.105,4043.398,4030.738,4030.855,0.76 +1760017500000,4030.795,4034.415,4019.005,4027.245,0.7976 +1760017800000,4026.858,4029.875,4020.285,4021.365,0.5745 +1760018100000,4021.625,4027.665,4016.725,4016.805,0.4723 +1760018400000,4016.779,4024.055,4012.345,4022.478,0.7263 +1760018700000,4022.478,4028.695,4018.908,4026.775,0.6237 +1760019000000,4026.785,4027.295,4019.815,4023.525,0.4214 +1760019300000,4023.485,4028.875,4021.985,4022.455,0.4314 +1760019600000,4022.425,4022.505,4007.798,4009.745,0.5683 +1760019900000,4009.775,4016.355,4006.225,4006.745,0.597 +1760020200000,4006.375,4012.979,4003.765,4005.295,0.7071 +1760020500000,4005.395,4015.175,4003.898,4013.589,0.5934 +1760020800000,4013.589,4015.318,4008.295,4011.755,0.5472 +1760021100000,4011.755,4020.175,4007.305,4020.175,0.3873 +1760021400000,4019.945,4028.555,4019.795,4026.105,0.3988 +1760021700000,4026.085,4028.115,4023.175,4023.885,0.3351 +1760022000000,4023.699,4024.675,4019.665,4023.355,0.3903 +1760022300000,4023.355,4024.435,4017.998,4022.675,0.3686 +1760022600000,4022.705,4027.025,4022.525,4025.115,0.2986 +1760022900000,4025.155,4028.635,4023.615,4027.885,0.2947 +1760023200000,4028.045,4028.445,4018.285,4021.345,0.78 +1760023500000,4021.365,4022.545,4015.935,4016.165,0.691 +1760023800000,4016.025,4018.298,4011.565,4011.685,0.6396 +1760024100000,4011.745,4012.195,4007.295,4009.135,0.7857 +1760024400000,4009.115,4012.655,4006.315,4008.175,1.1198 +1760024700000,4008.145,4014.715,4007.705,4014.235,0.4684 +1760025000000,4014.225,4016.305,4011.965,4014.675,0.5647 +1760025300000,4014.685,4017.318,4013.295,4014.395,0.3072 +1760025600000,4014.285,4020.115,4013.545,4018.535,0.2973 +1760025900000,4018.585,4021.498,4017.385,4020.915,0.2158 +1760026200000,4021.015,4021.375,4015.625,4016.435,0.3452 +1760026500000,4016.495,4017.855,4014.305,4015.785,0.3201 +1760026800000,4015.815,4017.005,4009.955,4010.155,0.2997 +1760027100000,4010.215,4014.655,4009.795,4012.095,0.3217 +1760027400000,4011.955,4012.375,3997.635,3998.315,0.5066 +1760027700000,3998.265,4001.498,3986.075,3986.325,0.526 +1760028000000,3986.365,3989.525,3976.305,3986.345,0.5811 +1760028300000,3986.345,3986.545,3976.775,3983.605,0.6637 +1760028600000,3983.698,3984.515,3969.545,3970.155,0.6649 +1760028900000,3969.755,3972.475,3963.435,3968.765,0.5475 +1760029200000,3968.595,3974.085,3968.225,3970.125,0.4485 +1760029500000,3970.165,3970.355,3959.915,3967.315,0.6914 +1760029800000,3967.305,3969.125,3950.698,3951.755,1.2375 +1760030100000,3951.775,3963.945,3943.788,3963.275,0.5254 +1760030400000,3963.185,3967.115,3956.085,3956.115,0.6248 +1760030700000,3956.105,3960.605,3954.675,3958.865,0.4547 +1760031000000,3958.865,3963.385,3955.199,3959.285,0.3921 +1760031300000,3959.205,3961.885,3956.075,3957.735,0.3297 +1760031600000,3958.265,3960.965,3955.535,3956.685,0.3324 +1760031900000,3956.685,3957.055,3950.945,3952.245,0.3395 +1760032200000,3952.225,3959.885,3952.195,3954.905,0.3218 +1760032500000,3954.865,3954.905,3944.785,3950.005,0.3232 +1760032800000,3949.745,3954.105,3949.248,3952.715,0.2911 +1760033100000,3952.675,3959.375,3952.595,3958.715,0.2766 +1760033400000,3958.755,3964.895,3957.565,3961.395,0.2723 +1760033700000,3961.425,3968.585,3960.995,3967.715,0.2712 +1760034000000,3967.715,3967.715,3961.198,3961.198,0.2893 +1760034300000,3961.138,3963.385,3960.075,3962.935,0.1825 +1760034600000,3962.975,3963.585,3959.235,3959.615,0.2098 +1760034900000,3959.635,3961.065,3958.425,3960.505,0.1655 +1760035200000,3960.485,3961.625,3955.705,3957.475,0.1673 +1760035500000,3957.535,3961.215,3957.325,3959.095,0.1731 +1760035800000,3959.055,3959.805,3956.605,3956.735,0.1705 +1760036100000,3956.705,3958.565,3956.165,3957.195,0.1672 +1760036400000,3957.245,3960.115,3955.015,3959.985,0.2278 +1760036700000,3960.015,3965.759,3959.995,3965.699,0.275 +1760037000000,3965.525,3974.275,3964.405,3971.745,0.2352 +1760037300000,3971.765,3972.935,3969.375,3971.795,0.2209 +1760037600000,3971.775,3975.115,3971.285,3973.755,0.1872 +1760037900000,3973.805,3977.975,3973.675,3977.895,0.1629 +1760038200000,3978.005,3980.215,3977.495,3979.005,0.3112 +1760038500000,3978.985,3981.865,3977.408,3981.685,0.2573 +1760038800000,3981.705,3981.865,3976.465,3978.845,0.2046 +1760039100000,3978.915,3981.435,3977.565,3978.255,0.1699 +1760039400000,3978.305,3979.865,3973.585,3975.218,0.2379 +1760039700000,3975.248,3976.198,3971.685,3972.895,0.3405 +1760040000000,3972.985,3977.005,3972.955,3976.995,0.098 +1760040300000,3977.265,3978.785,3976.105,3977.875,0.0718 +1760040600000,3977.855,3978.625,3976.485,3978.415,0.0639 +1760040900000,3978.435,3978.795,3973.775,3974.795,0.067 +1760041200000,3974.815,3977.205,3973.635,3976.925,0.0994 +1760041500000,3976.895,3977.045,3975.905,3976.445,0.0668 +1760041800000,3976.425,3976.855,3974.715,3976.585,0.0782 +1760042100000,3976.635,3977.485,3975.615,3975.675,0.1217 +1760042400000,3975.675,3975.875,3972.905,3974.465,0.1054 +1760042700000,3974.485,3976.595,3974.435,3976.255,0.0453 +1760043000000,3976.295,3976.475,3972.755,3975.775,0.0466 +1760043300000,3975.765,3976.898,3974.505,3976.275,0.0653 +1760047200000,3974.925,3980.848,3973.925,3977.048,0.1114 +1760047500000,3976.948,3977.275,3973.109,3974.965,0.0663 +1760047800000,3974.905,3975.045,3957.955,3967.948,0.2057 +1760048100000,3968.048,3973.685,3967.948,3973.605,0.093 +1760048400000,3973.605,3980.045,3972.975,3979.705,0.0832 +1760048700000,3979.715,3980.298,3970.305,3971.998,0.109 +1760049000000,3971.998,3973.998,3970.898,3972.198,0.094 +1760049300000,3972.198,3976.098,3971.758,3973.798,0.1153 +1760049600000,3973.998,3974.965,3973.198,3974.785,0.0628 +1760049900000,3974.785,3976.725,3974.055,3976.725,0.0493 +1760050200000,3976.795,3977.055,3973.445,3974.385,0.0361 +1760050500000,3974.395,3974.875,3974.059,3974.818,0.0357 +1760050800000,3974.848,3978.238,3974.655,3975.108,0.1079 +1760051100000,3974.998,3976.898,3974.198,3974.578,0.0575 +1760051400000,3974.478,3975.865,3973.948,3974.885,0.0278 +1760051700000,3974.795,3977.085,3974.485,3976.785,0.0294 +1760052000000,3976.798,3982.055,3976.295,3981.885,0.0604 +1760052300000,3981.915,3985.825,3981.425,3982.915,0.0988 +1760052600000,3982.895,3983.215,3977.795,3982.085,0.0855 +1760052900000,3982.085,3987.875,3981.585,3987.045,0.1107 +1760053200000,3987.085,3988.435,3985.798,3987.965,0.0876 +1760053500000,3987.925,3988.025,3985.105,3986.035,0.125 +1760053800000,3985.995,3990.715,3985.885,3988.065,0.1282 +1760054100000,3988.045,3989.898,3987.545,3989.548,0.0827 +1760054400000,3989.399,3990.098,3986.409,3986.698,0.2173 +1760054700000,3986.698,3989.955,3985.198,3988.815,0.1733 +1760055000000,3988.815,3991.915,3988.485,3990.195,0.1624 +1760055300000,3990.215,3992.735,3988.595,3991.235,0.1423 +1760055600000,3991.259,3993.055,3990.025,3990.965,0.1318 +1760055900000,3990.885,3992.235,3989.925,3991.445,0.0994 +1760056200000,3991.445,3992.175,3987.915,3990.665,0.1475 +1760056500000,3990.635,3992.495,3988.625,3992.165,0.1397 +1760056800000,3992.145,3992.905,3990.745,3992.635,0.0952 +1760057100000,3992.695,3994.175,3990.945,3993.375,0.0927 +1760057400000,3993.305,3993.305,3989.475,3991.955,0.131 +1760057700000,3992.025,3992.215,3989.895,3990.875,0.1063 +1760058000000,3990.845,3991.825,3986.475,3987.505,0.3721 +1760058300000,3987.615,3992.165,3983.325,3983.935,0.2291 +1760058600000,3983.905,3989.045,3983.825,3984.535,0.1948 +1760058900000,3984.555,3984.675,3977.865,3978.475,0.2603 +1760059200000,3978.495,3979.525,3975.155,3976.925,0.2335 +1760059500000,3977.005,3983.285,3976.875,3981.255,0.1869 +1760059800000,3981.285,3981.495,3975.425,3976.285,0.2051 +1760060100000,3976.175,3978.705,3971.818,3971.819,0.3156 +1760060400000,3971.875,3974.335,3969.588,3974.225,0.2648 +1760060700000,3974.215,3980.119,3974.155,3978.055,0.2058 +1760061000000,3978.035,3980.498,3976.955,3978.875,0.1763 +1760061300000,3978.785,3980.905,3972.059,3972.855,0.2055 +1760061600000,3972.815,3980.445,3972.815,3979.795,0.2157 +1760061900000,3979.765,3980.025,3976.598,3978.055,0.2124 +1760062200000,3977.948,3981.855,3977.395,3981.815,0.1467 +1760062500000,3981.895,3982.945,3981.375,3982.455,0.1026 +1760062800000,3982.475,3985.298,3981.355,3984.448,0.1054 +1760063100000,3984.448,3985.085,3983.525,3983.905,0.0875 +1760063400000,3983.955,3985.785,3982.825,3985.735,0.118 +1760063700000,3985.755,3986.585,3983.385,3985.215,0.1059 +1760064000000,3985.205,3985.895,3981.595,3982.519,0.1031 +1760064300000,3982.565,3984.445,3982.285,3983.635,0.1039 +1760064600000,3983.695,3984.445,3979.525,3980.445,0.1949 +1760064900000,3980.495,3980.995,3976.485,3978.175,0.195 +1760065200000,3978.175,3978.965,3973.385,3973.975,0.2394 +1760065500000,3973.935,3976.315,3972.665,3974.695,0.1934 +1760065800000,3974.625,3975.285,3970.318,3970.995,0.1664 +1760066100000,3971.035,3973.965,3969.515,3973.035,0.1914 +1760066400000,3972.975,3973.985,3968.719,3968.819,0.1608 +1760066700000,3968.819,3970.515,3961.298,3970.115,0.3572 +1760067000000,3970.155,3973.635,3970.015,3972.415,0.1563 +1760067300000,3972.465,3973.235,3968.029,3969.205,0.2533 +1760067600000,3969.175,3969.305,3963.315,3964.335,0.2936 +1760067900000,3964.265,3965.445,3960.498,3964.098,0.2561 +1760068200000,3964.098,3965.798,3962.798,3964.248,0.1392 +1760068500000,3964.265,3966.635,3961.379,3961.499,0.1609 +1760068800000,3961.499,3964.285,3960.599,3962.625,0.1104 +1760069100000,3962.435,3962.435,3954.165,3954.725,0.2663 +1760069400000,3954.695,3957.105,3946.675,3947.605,0.2732 +1760069700000,3947.635,3956.035,3947.635,3955.535,0.2415 +1760070000000,3955.535,3957.515,3954.705,3955.295,0.2039 +1760070300000,3955.235,3958.798,3955.155,3958.525,0.1474 +1760070600000,3958.525,3961.985,3957.375,3959.205,0.1395 +1760070900000,3959.165,3962.095,3958.248,3961.585,0.1311 +1760071200000,3961.435,3963.885,3961.365,3963.305,0.1457 +1760071500000,3963.325,3965.815,3962.375,3965.795,0.1434 +1760071800000,3965.875,3966.275,3964.865,3965.565,0.0775 +1760072100000,3965.545,3966.515,3964.495,3965.965,0.1344 +1760072400000,3965.935,3969.655,3965.855,3967.625,0.1942 +1760072700000,3967.625,3971.715,3967.375,3970.985,0.1988 +1760073000000,3970.995,3972.535,3969.615,3972.075,0.1986 +1760073300000,3972.055,3976.495,3972.015,3975.285,0.1796 +1760073600000,3975.415,3977.575,3974.735,3974.745,0.2089 +1760073900000,3974.745,3976.205,3972.245,3972.535,0.2405 +1760074200000,3972.495,3974.455,3970.705,3971.505,0.294 +1760074500000,3971.685,3971.845,3965.415,3967.315,0.2571 +1760074800000,3967.348,3974.675,3966.985,3974.345,0.2551 +1760075100000,3974.235,3976.559,3972.485,3973.098,0.2554 +1760075400000,3972.998,3975.468,3971.858,3972.848,0.3356 +1760075700000,3972.848,3974.515,3970.995,3974.498,0.1863 +1760076000000,3974.555,3975.695,3968.545,3969.935,0.2943 +1760076300000,3969.898,3971.845,3968.425,3969.005,0.163 +1760076600000,3969.055,3971.935,3967.425,3970.925,0.1478 +1760076900000,3970.915,3971.498,3967.805,3970.715,0.1335 +1760077200000,3970.785,3972.575,3970.065,3971.475,0.1582 +1760077500000,3971.445,3973.098,3970.425,3971.335,0.1253 +1760077800000,3971.355,3972.745,3970.448,3971.948,0.141 +1760078100000,3971.948,3975.698,3967.988,3971.805,0.4095 +1760078400000,3971.735,3973.545,3968.405,3972.115,0.2102 +1760078700000,3972.405,3973.185,3968.465,3969.375,0.1578 +1760079000000,3969.395,3970.145,3962.355,3966.195,0.2373 +1760079300000,3966.325,3969.875,3963.675,3968.045,0.2123 +1760079600000,3968.045,3968.275,3960.265,3960.345,0.2402 +1760079900000,3960.325,3962.235,3952.245,3954.395,0.2732 +1760080200000,3954.565,3958.945,3952.955,3958.405,0.2565 +1760080500000,3958.435,3962.155,3957.275,3962.155,0.1769 +1760080800000,3962.105,3966.105,3961.515,3962.865,0.2259 +1760081100000,3962.885,3966.005,3960.155,3964.765,0.251 +1760081400000,3964.785,3966.758,3962.145,3962.465,0.1744 +1760081700000,3962.495,3966.095,3962.485,3964.775,0.1493 +1760082000000,3964.735,3965.725,3962.275,3964.605,0.1502 +1760082300000,3964.585,3968.395,3964.055,3967.795,0.1464 +1760082600000,3967.825,3973.055,3967.275,3972.995,0.1729 +1760082900000,3972.985,3976.065,3971.635,3971.705,0.2385 +1760083200000,3971.725,3979.255,3969.935,3977.795,0.2102 +1760083500000,3977.825,3985.355,3977.495,3985.235,0.2734 +1760083800000,3985.285,3988.135,3983.825,3987.915,0.2552 +1760084100000,3987.885,3988.645,3985.405,3986.845,0.2046 +1760084400000,3986.815,3987.695,3985.705,3985.875,0.146 +1760084700000,3985.825,3987.185,3985.355,3986.315,0.4509 +1760085000000,3986.305,3988.115,3984.905,3987.035,0.3166 +1760085300000,3987.065,3987.335,3985.625,3986.935,0.2574 +1760085600000,3986.895,3990.245,3985.445,3990.205,0.2504 +1760085900000,3990.195,3994.515,3990.195,3992.705,0.2695 +1760086200000,3992.715,3992.715,3989.669,3990.655,0.4676 +1760086500000,3990.639,3993.185,3990.629,3991.698,0.1395 +1760086800000,3991.698,3994.965,3991.235,3991.955,0.1524 +1760087100000,3991.755,3997.088,3990.095,3996.719,0.2529 +1760087400000,3996.645,4001.475,3995.988,4000.205,0.18 +1760087700000,4000.185,4000.975,3991.175,3991.945,0.1918 +1760088000000,3992.015,3995.575,3990.325,3995.575,0.2237 +1760088300000,3995.605,3996.848,3991.958,3996.148,0.237 +1760088600000,3996.175,3997.925,3994.215,3997.455,0.2105 +1760088900000,3997.445,3999.255,3996.379,3997.505,0.1367 +1760089200000,3997.585,4003.405,3997.165,4002.305,0.1777 +1760089500000,4002.325,4006.385,4001.179,4002.685,0.3009 +1760089800000,4002.715,4003.448,3997.379,3998.245,0.3351 +1760090100000,3997.995,3999.425,3995.105,3995.455,0.31 +1760090400000,3995.345,3997.345,3992.555,3994.765,0.2395 +1760090700000,3994.695,3996.405,3993.269,3994.025,0.1919 +1760091000000,3994.045,3996.125,3990.955,3992.585,0.1784 +1760091300000,3992.575,3993.515,3990.548,3992.998,0.1588 +1760091600000,3992.998,3995.985,3991.885,3995.545,0.1077 +1760091900000,3995.555,3998.875,3994.445,3998.635,0.1181 +1760092200000,3998.605,3999.895,3996.735,3997.975,0.1354 +1760092500000,3998.005,3999.395,3997.535,3998.695,0.0944 +1760092800000,3998.655,3999.795,3997.795,3997.925,0.0887 +1760093100000,3997.945,3999.085,3996.005,3998.695,0.1145 +1760093400000,3998.785,3999.705,3992.995,3993.965,0.1841 +1760093700000,3993.995,3997.485,3993.445,3993.645,0.1387 +1760094000000,3993.675,3997.055,3992.965,3996.835,0.1567 +1760094300000,3996.735,3998.535,3996.025,3998.285,0.1508 +1760094600000,3998.315,3999.275,3996.835,3998.195,0.085 +1760094900000,3998.175,3999.625,3997.175,3997.605,0.1255 +1760095200000,3997.285,3997.685,3993.965,3996.895,0.1654 +1760095500000,3996.915,3999.275,3996.695,3996.775,0.1101 +1760095800000,3997.215,3998.445,3991.555,3992.485,0.1654 +1760096100000,3992.485,3995.735,3991.145,3994.105,0.1722 +1760096400000,3993.975,3994.155,3990.885,3992.115,0.1773 +1760096700000,3992.095,3995.025,3982.988,3994.625,0.2773 +1760097000000,3994.605,3995.105,3990.195,3990.935,0.1704 +1760097300000,3990.825,3991.485,3985.375,3986.845,0.1611 +1760097600000,3986.835,3989.245,3986.245,3987.898,0.1997 +1760097900000,3987.925,3989.648,3984.835,3988.348,0.1814 +1760098200000,3988.348,3991.335,3985.265,3988.225,0.2336 +1760098500000,3988.255,3993.235,3986.775,3992.555,0.1951 +1760098800000,3992.575,3992.575,3986.195,3988.845,0.2765 +1760099100000,3988.448,3993.085,3988.025,3991.125,0.1748 +1760099400000,3991.175,3991.555,3985.275,3986.385,0.2391 +1760099700000,3986.435,3988.015,3984.365,3987.315,0.1668 +1760100000000,3987.295,3987.785,3984.665,3985.935,0.1563 +1760100300000,3985.915,3986.545,3979.855,3981.465,0.2426 +1760100600000,3981.445,3987.695,3981.295,3987.605,0.1702 +1760100900000,3987.535,3989.315,3984.098,3985.475,0.2634 +1760101200000,3985.415,3986.635,3979.245,3980.635,0.2817 +1760101500000,3980.615,3988.035,3980.055,3987.605,0.2053 +1760101800000,3987.625,3988.665,3984.125,3987.095,0.2197 +1760102100000,3987.115,3990.348,3985.965,3988.775,0.254 +1760102400000,3988.848,3992.445,3987.415,3991.975,0.2103 +1760102700000,3992.025,3994.465,3989.845,3992.315,0.258 +1760103000000,3992.215,3997.185,3988.305,3994.845,0.6061 +1760103300000,3994.755,3997.845,3988.908,3993.255,0.4678 +1760103600000,3993.385,3996.585,3992.515,3993.105,0.3188 +1760103900000,3992.908,3993.035,3981.025,3982.155,0.3594 +1760104200000,3982.125,3987.055,3979.875,3980.815,0.3949 +1760104500000,3980.785,3982.795,3975.175,3979.945,0.3247 +1760104800000,3979.865,3980.685,3972.615,3973.775,0.3943 +1760105100000,3973.955,3980.685,3970.485,3980.615,0.3772 +1760105400000,3980.635,3982.425,3975.925,3980.455,0.338 +1760105700000,3980.435,3984.805,3976.555,3984.265,0.33 +1760106000000,3984.305,3986.915,3984.125,3985.135,0.2813 +1760106300000,3985.095,3985.845,3981.425,3983.085,0.2582 +1760106600000,3983.055,3987.855,3980.885,3983.275,0.2883 +1760106900000,3983.375,3987.575,3979.875,3987.545,0.2448 +1760107200000,3987.505,3988.415,3981.055,3982.175,0.2426 +1760107500000,3982.195,3987.395,3980.465,3987.165,0.2095 +1760107800000,3987.135,3988.105,3985.255,3986.805,0.2129 +1760108100000,3986.775,3993.798,3983.555,3989.635,0.3689 +1760108400000,3989.695,3997.515,3987.935,3996.948,0.6515 +1760108700000,3996.948,4011.755,3995.025,4010.195,0.6228 +1760109000000,4010.085,4010.935,4001.698,4008.865,0.6092 +1760109300000,4008.935,4013.485,4005.585,4007.585,0.5267 +1760109600000,4007.775,4015.105,4002.975,4014.948,0.4467 +1760109900000,4014.975,4019.798,4014.098,4016.448,0.4848 +1760110200000,4016.248,4022.748,4011.068,4011.098,0.5213 +1760110500000,4011.298,4020.598,4010.848,4013.898,0.6171 +1760110800000,4013.718,4016.355,4005.125,4007.098,0.4932 +1760111100000,4007.465,4007.485,3994.125,4002.655,0.4651 +1760111400000,4002.695,4006.405,3998.738,4001.955,0.4332 +1760111700000,4002.005,4003.645,3996.695,3997.525,0.3726 +1760112000000,3997.605,3998.348,3990.398,3995.935,0.4502 +1760112300000,3995.925,3997.625,3981.185,3990.055,0.4684 +1760112600000,3990.055,3995.685,3987.985,3989.815,0.591 +1760112900000,3989.815,3991.998,3976.885,3977.235,0.4467 +1760113200000,3977.305,3986.445,3977.305,3984.435,0.3919 +1760113500000,3984.435,3989.715,3982.555,3987.565,0.2972 +1760113800000,3987.515,3994.498,3987.465,3993.498,0.3664 +1760114100000,3993.598,3994.808,3990.818,3992.225,0.2973 +1760114400000,3992.255,3993.698,3985.145,3986.105,0.2498 +1760114700000,3986.125,3987.495,3981.175,3986.255,0.3073 +1760115000000,3986.425,3987.665,3982.435,3985.335,0.2849 +1760115300000,3985.325,3987.145,3979.395,3983.195,0.297 +1760115600000,3983.245,3983.695,3975.545,3980.175,0.3045 +1760115900000,3980.215,3981.855,3975.085,3976.125,0.2689 +1760116200000,3976.155,3982.765,3974.845,3981.798,0.3326 +1760116500000,3981.798,3986.498,3980.935,3983.595,0.2789 +1760116800000,3983.655,3986.505,3982.515,3985.898,0.2741 +1760117100000,3985.815,3986.235,3982.665,3984.315,0.2536 +1760117400000,3984.475,3985.515,3978.135,3985.195,0.2536 +1760117700000,3985.135,3990.448,3984.265,3989.885,0.2802 +1760118000000,3989.865,3991.728,3988.005,3988.885,0.2444 +1760118300000,3988.915,3989.215,3983.595,3988.065,0.2268 +1760118600000,3988.065,3989.635,3986.445,3988.895,0.1547 +1760118900000,3988.925,3990.885,3987.825,3989.605,0.1589 +1760119200000,3989.735,3990.135,3984.005,3989.505,0.2035 +1760119500000,3989.535,3992.965,3988.335,3992.855,0.1676 +1760119800000,3992.935,3996.848,3990.775,3995.465,0.2081 +1760120100000,3995.405,3999.698,3995.248,3998.985,0.2315 +1760120400000,3999.025,4008.815,3998.345,4006.248,0.227 +1760120700000,4006.248,4008.508,4002.498,4003.748,0.2926 +1760121000000,4003.628,4004.698,3995.048,3995.878,0.3021 +1760121300000,3995.908,3998.518,3995.628,3995.815,0.2215 +1760121600000,3995.945,3997.305,3992.635,3995.048,0.2248 +1760121900000,3995.048,3999.465,3994.108,3999.445,0.1706 +1760122200000,3999.475,4003.705,3998.315,3999.698,0.1984 +1760122500000,3999.498,4000.055,3998.145,3998.775,0.1705 +1760122800000,3998.805,4000.405,3997.615,3998.605,0.1826 +1760123100000,3998.605,4002.838,3995.695,4000.285,0.302 +1760123400000,4000.335,4004.905,4000.075,4004.898,0.2223 +1760123700000,4004.998,4006.425,4001.865,4005.575,0.4284 +1760124000000,4005.565,4008.285,4005.425,4008.085,0.3493 +1760124300000,4008.045,4008.315,4004.498,4004.898,0.2892 +1760124600000,4005.125,4009.275,4005.098,4008.495,0.3857 +1760124900000,4008.465,4012.148,4005.898,4010.805,0.3977 +1760125200000,4010.805,4017.565,4010.698,4017.475,0.4878 +1760125500000,4017.475,4018.025,4011.948,4013.725,0.5201 +1760125800000,4013.698,4017.855,4011.455,4016.005,0.4287 +1760126100000,4016.095,4021.075,4009.665,4011.015,0.4164 +1760126400000,4011.055,4015.535,4010.495,4012.485,0.1512 +1760126700000,4012.625,4012.795,4005.855,4006.105,0.1493 +1760127000000,4006.095,4009.075,4005.505,4005.505,0.1238 +1760127300000,4005.465,4009.785,4005.465,4008.515,0.1135 +1760127600000,4008.575,4012.845,4007.625,4012.445,0.1312 +1760127900000,4012.435,4012.745,4010.855,4012.145,0.1025 +1760128200000,4012.125,4012.865,4008.545,4011.845,0.1429 +1760128500000,4011.515,4011.605,4009.005,4009.275,0.0915 +1760128800000,4009.295,4013.135,4007.565,4012.715,0.1357 +1760129100000,4012.735,4012.735,4010.025,4010.925,0.138 +1760129400000,4010.795,4019.855,4010.695,4018.865,0.4709 +1760129700000,4018.865,4020.595,4007.775,4017.845,0.461 +1760306400000,4000.535,4029.575,4000.535,4014.785,0.0764 +1760306700000,4012.055,4020.275,4006.225,4014.985,0.2188 +1760307000000,4013.895,4027.235,4012.625,4021.365,0.1768 +1760307300000,4021.145,4030.565,4018.895,4027.145,0.2749 +1760307600000,4027.365,4040.185,4026.148,4038.995,0.4052 +1760307900000,4038.995,4044.845,4036.195,4040.035,0.344 +1760308200000,4040.065,4040.395,4032.455,4036.885,0.2215 +1760308500000,4036.908,4037.698,4033.165,4034.765,0.1581 +1760308800000,4034.815,4038.015,4034.785,4036.048,0.0932 +1760309100000,4036.048,4037.448,4031.985,4036.248,0.1191 +1760309400000,4036.248,4038.595,4035.948,4037.348,0.0755 +1760309700000,4037.348,4042.648,4036.525,4041.948,0.1169 +1760310000000,4041.879,4050.648,4040.475,4049.975,0.2622 +1760310300000,4049.875,4059.938,4047.675,4059.548,0.3409 +1760310600000,4059.748,4059.748,4040.318,4047.825,0.2708 +1760310900000,4047.835,4054.048,4047.525,4050.598,0.1725 +1760311200000,4050.598,4050.798,4045.848,4049.248,0.2038 +1760311500000,4049.348,4052.948,4046.858,4048.498,0.183 +1760311800000,4048.598,4049.298,4040.635,4041.088,0.2092 +1760312100000,4041.088,4045.008,4039.698,4042.148,0.2037 +1760312400000,4042.148,4042.198,4035.758,4038.385,0.228 +1760312700000,4038.285,4044.648,4037.398,4041.915,0.2593 +1760313000000,4041.909,4041.935,4035.879,4036.298,0.2289 +1760313300000,4036.298,4036.998,4031.885,4034.705,0.1706 +1760313600000,4034.885,4035.895,4030.548,4032.248,0.3112 +1760313900000,4032.248,4032.625,4024.975,4026.198,0.2583 +1760314200000,4026.198,4033.215,4024.775,4031.675,0.2349 +1760314500000,4031.715,4032.865,4025.605,4025.905,0.1994 +1760314800000,4025.895,4039.965,4024.295,4033.498,0.2947 +1760315100000,4033.598,4041.335,4031.668,4040.145,0.2652 +1760315400000,4040.155,4040.579,4037.475,4039.435,0.2399 +1760315700000,4039.405,4052.915,4039.159,4051.815,0.2819 +1760316000000,4051.798,4057.015,4046.445,4056.605,0.4965 +1760316300000,4056.555,4059.425,4042.048,4045.935,0.3779 +1760316600000,4046.025,4050.648,4044.835,4047.615,0.222 +1760316900000,4047.565,4049.895,4042.635,4043.415,0.2436 +1760317200000,4043.365,4044.355,4035.445,4042.515,0.414 +1760317500000,4042.135,4049.498,4041.975,4049.298,0.2953 +1760317800000,4049.198,4053.098,4043.248,4043.648,0.365 +1760318100000,4043.765,4046.648,4037.455,4043.435,0.326 +1760318400000,4043.405,4045.065,4039.998,4040.125,0.2824 +1760318700000,4040.105,4043.465,4038.155,4041.795,0.2086 +1760319000000,4041.805,4048.115,4041.015,4046.715,0.2203 +1760319300000,4046.715,4052.365,4043.685,4052.365,0.1994 +1760319600000,4052.325,4052.668,4045.835,4049.675,0.2438 +1760319900000,4049.705,4050.448,4045.395,4046.455,0.1918 +1760320200000,4046.615,4051.575,4046.165,4050.695,0.1748 +1760320500000,4050.825,4054.725,4049.665,4052.865,0.1777 +1760320800000,4052.585,4055.685,4047.155,4047.705,0.2439 +1760321100000,4047.655,4051.698,4042.245,4046.035,0.2416 +1760321400000,4046.015,4052.395,4045.775,4049.165,0.2029 +1760321700000,4049.135,4049.765,4046.945,4048.025,0.1199 +1760322000000,4047.995,4050.685,4046.845,4049.925,0.1254 +1760322300000,4049.895,4049.895,4045.595,4045.915,0.0963 +1760322600000,4045.595,4047.475,4043.805,4045.625,0.173 +1760322900000,4045.705,4048.555,4042.755,4047.225,0.1869 +1760323200000,4047.235,4050.545,4044.775,4047.048,0.1732 +1760323500000,4047.048,4048.498,4045.798,4046.098,0.0946 +1760323800000,4046.098,4046.125,4041.125,4042.948,0.1547 +1760324100000,4043.065,4048.655,4043.035,4047.905,0.1258 +1760324400000,4047.875,4049.975,4046.115,4048.005,0.1311 +1760324700000,4047.815,4049.015,4046.035,4048.085,0.1223 +1760325000000,4047.935,4049.845,4047.525,4049.745,0.1059 +1760325300000,4049.745,4050.335,4048.605,4049.205,0.1221 +1760325600000,4049.205,4049.998,4046.385,4046.925,0.1193 +1760325900000,4046.775,4052.455,4046.258,4051.575,0.1602 +1760326200000,4051.535,4051.785,4049.485,4050.215,0.1495 +1760326500000,4050.135,4054.095,4049.905,4052.905,0.1375 +1760326800000,4052.895,4055.245,4052.435,4054.655,0.1477 +1760327100000,4054.655,4056.045,4049.785,4050.875,0.1679 +1760327400000,4050.875,4051.065,4047.935,4050.835,0.1454 +1760327700000,4050.905,4052.355,4050.035,4051.728,0.1025 +1760328000000,4051.728,4052.813,4050.675,4052.075,0.1142 +1760328300000,4052.115,4053.635,4051.495,4053.135,0.0755 +1760328600000,4053.135,4054.355,4052.288,4052.758,0.0754 +1760328900000,4052.758,4056.995,4052.758,4054.905,0.1048 +1760329200000,4054.905,4055.515,4052.665,4054.585,0.1138 +1760329500000,4054.615,4056.265,4054.235,4055.975,0.1033 +1760329800000,4055.955,4058.315,4055.295,4056.015,0.1102 +1760330100000,4056.015,4058.895,4055.985,4058.255,0.0895 +1760330400000,4058.255,4058.655,4055.695,4057.165,0.0847 +1760330700000,4056.705,4056.945,4055.209,4055.905,0.1009 +1760331000000,4055.925,4057.155,4055.205,4056.498,0.1169 +1760331300000,4056.498,4056.865,4055.198,4055.865,0.073 +1760331600000,4055.865,4061.195,4054.309,4061.045,0.1422 +1760331900000,4061.145,4065.565,4059.165,4065.255,0.1396 +1760332200000,4065.155,4065.225,4059.275,4062.698,0.3001 +1760332500000,4062.715,4067.755,4061.998,4066.895,0.1965 +1760332800000,4066.805,4071.405,4066.775,4070.525,0.2371 +1760333100000,4070.548,4073.715,4069.775,4070.955,0.2018 +1760333400000,4070.935,4077.628,4068.398,4075.295,0.2703 +1760333700000,4075.355,4077.748,4072.845,4075.475,0.3477 +1760334000000,4075.435,4077.585,4074.315,4075.485,0.1955 +1760334300000,4075.465,4076.245,4072.275,4072.445,0.2031 +1760334600000,4072.495,4073.665,4070,4071.658,0.1872 +1760334900000,4071.685,4072.298,4061.275,4063.348,0.3315 +1760335200000,4063.345,4066.898,4062.995,4062.995,0.3301 +1760335500000,4063.085,4064.848,4059.398,4064.005,0.3359 +1760335800000,4064.025,4066.005,4063.485,4065.205,0.2008 +1760336100000,4065.205,4068.161,4063.945,4067.515,0.2914 +1760336400000,4067.515,4071.205,4066.315,4069.235,0.2275 +1760336700000,4069.185,4069.748,4065.895,4068.455,0.2669 +1760337000000,4068.455,4073.315,4067.555,4068.825,0.2528 +1760337300000,4068.785,4069.965,4067.195,4067.625,0.2058 +1760337600000,4067.625,4069.798,4066.795,4069.615,0.2425 +1760337900000,4069.598,4070.298,4067.605,4067.705,0.2446 +1760338200000,4067.685,4070.325,4066.605,4068.825,0.2097 +1760338500000,4068.855,4069.798,4067.798,4069.098,0.1909 +1760338800000,4068.929,4068.965,4066.145,4066.525,0.2169 +1760339100000,4066.685,4069.215,4066.505,4067.998,0.1989 +1760339400000,4067.905,4072.708,4067.838,4071.455,0.2305 +1760339700000,4071.525,4071.748,4067.798,4069.198,0.2358 +1760340000000,4069.205,4074.505,4069.205,4073.385,0.1574 +1760340300000,4073.315,4075.848,4073.295,4074.185,0.1851 +1760340600000,4074.185,4074.515,4067.905,4069.115,0.2185 +1760340900000,4069.125,4072.915,4068.465,4071.765,0.148 +1760341200000,4071.795,4075.275,4070.558,4074.885,0.1441 +1760341500000,4074.885,4077.105,4073.835,4075.195,0.158 +1760341800000,4075.285,4076.698,4072.655,4072.865,0.1979 +1760342100000,4072.805,4073.278,4068.825,4070.705,0.219 +1760342400000,4070.655,4073.448,4069.535,4073.098,0.2136 +1760342700000,4073.098,4075.938,4072.685,4074.405,0.202 +1760343000000,4074.448,4076.005,4072.425,4075.205,0.1334 +1760343300000,4075.225,4075.485,4070.055,4071.555,0.1238 +1760343600000,4071.525,4074.815,4071.195,4074.175,0.1298 +1760343900000,4074.185,4075.885,4071.055,4073.265,0.1226 +1760344200000,4073.125,4073.185,4069.425,4071.498,0.1843 +1760344500000,4071.498,4071.525,4068.715,4069.605,0.1406 +1760344800000,4069.625,4073.935,4069.135,4073.935,0.169 +1760345100000,4073.905,4077.165,4072.915,4077.005,0.1473 +1760345400000,4077.035,4079.015,4074.895,4078.105,0.1621 +1760345700000,4078.125,4078.575,4076.655,4077.535,0.094 +1760346000000,4077.505,4079.498,4077.095,4078.748,0.1218 +1760346300000,4078.748,4079.555,4077.395,4077.955,0.0814 +1760346600000,4077.925,4078.215,4074.795,4075.875,0.1564 +1760346900000,4075.915,4076.398,4074.785,4075.655,0.0862 +1760347200000,4075.635,4075.665,4072.305,4073.435,0.1019 +1760347500000,4073.415,4073.415,4070.798,4071.285,0.1251 +1760347800000,4071.175,4072.065,4069.945,4070.465,0.123 +1760348100000,4070.445,4072.605,4070.315,4071.815,0.1014 +1760348400000,4071.845,4074.205,4071.555,4073.105,0.0968 +1760348700000,4073.085,4075.335,4072.765,4074.895,0.0747 +1760349000000,4074.915,4079.158,4074.415,4078.895,0.12 +1760349300000,4078.865,4079.505,4077.025,4077.045,0.0954 +1760349600000,4077.058,4077.148,4071.805,4076.665,0.1579 +1760349900000,4076.705,4077.245,4073.725,4074.195,0.1493 +1760350200000,4074.115,4074.175,4070.855,4071.125,0.1431 +1760350500000,4071.095,4073.848,4071.095,4072.848,0.1383 +1760350800000,4072.848,4073.095,4072.008,4072.615,0.1024 +1760351100000,4072.575,4076.105,4072.575,4076.055,0.0723 +1760351400000,4076.085,4076.255,4073.325,4075.115,0.0759 +1760351700000,4075.135,4079.215,4075.135,4077.605,0.0704 +1760352000000,4077.625,4079.845,4077.575,4077.645,0.1122 +1760352300000,4077.655,4081.405,4077.635,4080.775,0.1115 +1760352600000,4080.805,4085.065,4080.585,4081.575,0.1303 +1760352900000,4081.455,4082.015,4080.375,4080.785,0.0874 +1760353200000,4080.745,4082.055,4077.005,4078.355,0.1844 +1760353500000,4078.335,4082.495,4078.335,4079.455,0.1957 +1760353800000,4079.435,4084.305,4079.435,4081.865,0.1588 +1760354100000,4081.885,4084.535,4081.628,4083.845,0.1082 +1760354400000,4083.785,4084.465,4079.798,4081.745,0.1038 +1760354700000,4081.855,4082.005,4080.065,4081.155,0.076 +1760355000000,4081.235,4081.235,4076.528,4078.245,0.1921 +1760355300000,4078.155,4078.785,4076.315,4076.405,0.1389 +1760355600000,4076.445,4078.315,4076.148,4076.895,0.1944 +1760355900000,4076.875,4077.755,4075.395,4076.198,0.1331 +1760356200000,4076.198,4077.035,4074.105,4074.395,0.1395 +1760356500000,4074.425,4075.665,4073.435,4073.745,0.1171 +1760356800000,4073.785,4075.548,4072.965,4074.055,0.1667 +1760357100000,4074.048,4075.665,4073.605,4075.275,0.1898 +1760357400000,4075.258,4076.798,4073.565,4074.535,0.1515 +1760357700000,4074.618,4078.025,4073.475,4077.975,0.1091 +1760358000000,4077.995,4081.985,4076.855,4080.275,0.172 +1760358300000,4080.275,4084.235,4079.985,4083.505,0.2142 +1760358600000,4083.525,4085.785,4081.775,4082.485,0.2139 +1760358900000,4082.515,4083.115,4076.975,4080.355,0.2185 +1760359200000,4080.365,4082.035,4076.935,4078.155,0.2141 +1760359500000,4078.035,4078.748,4075.638,4075.698,0.2035 +1760359800000,4075.705,4077.915,4075.138,4077.198,0.2058 +1760360100000,4077.205,4080.665,4075.925,4079.445,0.1671 +1760360400000,4079.475,4083.105,4078.035,4082.075,0.3004 +1760360700000,4082.095,4085.895,4081.298,4085.885,0.1988 +1760361000000,4086.185,4087.975,4085.755,4087.475,0.1457 +1760361300000,4087.565,4089.705,4086.045,4087.325,0.1499 +1760361600000,4087.345,4090.875,4083.718,4090.875,0.211 +1760361900000,4090.855,4092.795,4090.305,4091.125,0.2003 +1760362200000,4091.155,4093.185,4081.555,4088.855,0.3322 +1760362500000,4088.775,4088.915,4082.575,4087.875,0.4585 +1760362800000,4087.905,4089.325,4082.335,4086.265,0.3752 +1760363100000,4086.215,4092.815,4086.155,4091.385,0.2541 +1760363400000,4091.445,4095.318,4090.855,4095.318,0.2543 +1760363700000,4095.275,4095.295,4091.515,4093.925,0.2323 +1760364000000,4093.935,4096.405,4092.435,4094.805,0.252 +1760364300000,4094.895,4095.275,4090.845,4094.725,0.2216 +1760364600000,4094.695,4096.135,4091.905,4092.145,0.187 +1760364900000,4092.175,4094.335,4090.475,4093.985,0.2404 +1760365200000,4093.965,4096.695,4093.255,4094.285,0.2491 +1760365500000,4094.255,4096.485,4093.655,4094.485,0.2114 +1760365800000,4094.705,4098.238,4094.705,4097.025,0.2116 +1760366100000,4096.915,4099.398,4096.075,4097.885,0.2061 +1760366400000,4097.915,4098.535,4095.148,4096.755,0.2083 +1760366700000,4096.785,4100.355,4096.785,4099.365,0.1951 +1760367000000,4099.385,4103.575,4098.985,4101.745,0.194 +1760367300000,4101.635,4101.635,4097.085,4097.085,0.1928 +1760367600000,4097.095,4099.405,4096.305,4099.065,0.2056 +1760367900000,4099.035,4099.285,4091.418,4093.198,0.3068 +1760368200000,4093.298,4097.455,4093.115,4096.615,0.2543 +1760368500000,4096.685,4099.815,4096.645,4099.575,0.205 +1760368800000,4099.595,4100.015,4097.055,4097.125,0.1395 +1760369100000,4097.255,4098.395,4092.775,4092.958,0.1735 +1760369400000,4093.048,4097.205,4092.348,4094.925,0.2251 +1760369700000,4094.885,4098.545,4094.848,4098.305,0.1286 +1760370000000,4098.285,4099.745,4098.045,4099.595,0.1135 +1760370300000,4099.625,4100.955,4097.835,4097.855,0.1763 +1760370600000,4097.825,4102.225,4097.385,4102.225,0.1628 +1760370900000,4102.098,4107.158,4101.785,4104.675,0.1964 +1760371200000,4104.735,4109.065,4104.715,4107.245,0.1521 +1760371500000,4107.295,4112.945,4107.155,4112.095,0.203 +1760371800000,4112.115,4116.415,4111.965,4115.525,0.1954 +1760372100000,4115.555,4117.005,4112.865,4114.345,0.1774 +1760372400000,4114.305,4114.415,4111.185,4113.055,0.195 +1760372700000,4113.105,4113.675,4108.835,4109.725,0.1703 +1760373000000,4109.538,4110.355,4108.155,4110.245,0.146 +1760373300000,4110.255,4112.005,4105.638,4107.025,0.2133 +1760373600000,4107.005,4108.248,4105.188,4105.728,0.1803 +1760373900000,4105.645,4112.475,4105.625,4111.835,0.1847 +1760374200000,4111.805,4112.365,4109.715,4109.715,0.1644 +1760374500000,4109.755,4111.048,4103.548,4105.415,0.3162 +1760374800000,4105.435,4107.815,4104.575,4106.348,0.1914 +1760375100000,4106.448,4107.448,4103.548,4104.655,0.3281 +1760375400000,4104.685,4106.575,4101.515,4106.545,0.3218 +1760375700000,4106.525,4107.098,4104.098,4105.598,0.2886 +1760376000000,4105.598,4112.055,4105.445,4110.915,0.2916 +1760376300000,4110.935,4115.215,4110.905,4112.435,0.2496 +1760376600000,4112.455,4113.475,4109.115,4109.115,0.1907 +1760376900000,4109.225,4110.815,4108.215,4109.735,0.1666 +1760377200000,4109.735,4110.555,4106.935,4106.975,0.143 +1760377500000,4106.945,4108.075,4104.715,4105.715,0.2004 +1760377800000,4105.765,4105.985,4099.948,4102.305,0.2742 +1760378100000,4102.285,4104.335,4099.925,4103.498,0.4101 +1760378400000,4103.455,4104.198,4102.148,4102.975,0.2925 +1760378700000,4102.945,4103.175,4099.948,4100.005,0.3089 +1760379000000,4100.095,4102.005,4099.105,4101.785,0.262 +1760379300000,4101.715,4105.338,4101.665,4103.545,0.1765 +1760379600000,4103.625,4106.065,4103.115,4105.515,0.2906 +1760379900000,4105.545,4107.295,4103.548,4104.448,0.3393 +1760380200000,4104.448,4106.995,4102.465,4105.448,0.2027 +1760380500000,4105.385,4106.225,4103.195,4103.445,0.3093 +1760380800000,4103.485,4104.198,4101.198,4101.525,0.2301 +1760381100000,4101.635,4102.745,4100.435,4102.495,0.1703 +1760381400000,4102.495,4104.455,4101.105,4101.505,0.1231 +1760381700000,4101.465,4102.185,4099.935,4101.585,0.1388 +1760382000000,4101.575,4102.835,4098.705,4098.965,0.1915 +1760382300000,4098.985,4099.725,4090.565,4094.355,0.2589 +1760382600000,4094.505,4099.385,4094.455,4097.865,0.1947 +1760382900000,4097.835,4102.095,4097.515,4101.325,0.1606 +1760383200000,4101.345,4104.015,4101.195,4103.595,0.1021 +1760383500000,4103.615,4106.345,4103.595,4104.565,0.1013 +1760383800000,4104.545,4106.525,4104.425,4106.185,0.1113 +1760384100000,4106.185,4106.348,4101.865,4102.848,0.2368 +1760384400000,4102.848,4104.985,4102.605,4104.745,0.1507 +1760384700000,4104.748,4105.905,4103.985,4105.445,0.3443 +1760385000000,4105.475,4110.035,4103.545,4110.005,0.3987 +1760385300000,4109.985,4110.655,4107.645,4108.385,0.1369 +1760385600000,4108.445,4110.035,4105.805,4106.005,0.0632 +1760385900000,4106.025,4108.645,4105.955,4106.965,0.0372 +1760386200000,4107.005,4108.695,4106.625,4108.665,0.0371 +1760386500000,4108.645,4109.125,4107.748,4108.348,0.0355 +1760386800000,4108.348,4110.048,4108.348,4109.798,0.0445 +1760387100000,4109.798,4110.998,4109.798,4110.498,0.0566 +1760387400000,4110.395,4110.498,4108.548,4108.548,0.0655 +1760387700000,4108.748,4109.148,4107.298,4107.298,0.0625 +1760388000000,4107.398,4109.898,4107.398,4109.898,0.0617 +1760388300000,4109.785,4112.148,4109.698,4111.048,0.0849 +1760388600000,4110.975,4112.448,4109.698,4111.898,0.0978 +1760388900000,4111.819,4111.819,4109.095,4109.095,0.0526 +1760392800000,4110.225,4113.348,4108.498,4112.498,0.114 +1760393100000,4112.275,4112.798,4110.495,4112.098,0.0732 +1760393400000,4112.098,4113.298,4111.685,4112.705,0.0509 +1760393700000,4112.675,4113.105,4110.798,4111.598,0.0617 +1760394000000,4112.168,4113.948,4110.965,4112.548,0.0963 +1760394300000,4112.548,4112.548,4108.455,4108.748,0.0764 +1760394600000,4108.848,4109.748,4106.435,4107.998,0.0967 +1760394900000,4107.965,4109.085,4106.405,4106.815,0.056 +1760395200000,4106.805,4108.315,4106.365,4107.945,0.0423 +1760395500000,4107.965,4112.115,4107.945,4111.545,0.0609 +1760395800000,4111.515,4114.398,4111.515,4113.998,0.0605 +1760396100000,4114.098,4115.448,4113.665,4114.648,0.0937 +1760396400000,4114.275,4116.048,4112.748,4114.648,0.1281 +1760396700000,4114.548,4115.968,4113.848,4115.098,0.0729 +1760397000000,4114.998,4116.598,4113.498,4114.525,0.0897 +1760397300000,4114.555,4114.948,4113.545,4114.448,0.0607 +1760397600000,4114.448,4114.875,4112.655,4113.435,0.0641 +1760397900000,4113.655,4116.685,4112.705,4114.798,0.0716 +1760398200000,4114.898,4126.015,4114.765,4125.905,0.1404 +1760398500000,4125.925,4130.945,4125.575,4129.745,0.2447 +1760398800000,4129.775,4131.265,4127.248,4128.135,0.2402 +1760399100000,4128.145,4131.598,4127.648,4131.348,0.2789 +1760399400000,4131.348,4131.748,4125.675,4126.565,0.2327 +1760399700000,4126.565,4128.848,4125.345,4127.798,0.2271 +1760400000000,4127.898,4129.398,4120.055,4121.035,0.4988 +1760400300000,4121.035,4123.265,4119.675,4122.048,0.387 +1760400600000,4122.048,4125.298,4120.185,4123.148,0.2817 +1760400900000,4122.855,4124.048,4119.915,4120.475,0.2586 +1760401200000,4120.455,4123.015,4119.065,4121.435,0.1501 +1760401500000,4121.455,4126.498,4120.895,4126.048,0.2047 +1760401800000,4126.048,4129.248,4124.548,4126.905,0.2495 +1760402100000,4126.998,4128.898,4126.898,4127.748,0.1382 +1760402400000,4127.748,4128.648,4126.498,4127.855,0.1918 +1760402700000,4127.875,4128.405,4125.225,4127.485,0.1413 +1760403000000,4127.515,4130.085,4126.555,4126.915,0.1681 +1760403300000,4126.915,4128.895,4124.065,4124.155,0.1694 +1760403600000,4124.155,4131.925,4122.845,4131.035,0.3317 +1760403900000,4130.945,4131.895,4126.775,4129.355,0.2651 +1760404200000,4129.295,4140.898,4128.185,4140.255,0.4355 +1760404500000,4140.248,4142.405,4138.955,4141.705,0.2585 +1760404800000,4141.615,4148.845,4140.189,4146.165,0.2678 +1760405100000,4146.195,4149.685,4145.275,4146.575,0.2706 +1760405400000,4146.585,4148.875,4140.915,4146.355,0.3424 +1760405700000,4146.355,4147.825,4142.075,4143.505,0.2572 +1760406000000,4143.485,4143.905,4134.725,4139.548,0.3469 +1760406300000,4139.548,4139.948,4133.865,4134.625,0.3016 +1760406600000,4134.625,4137.298,4131.798,4135.455,0.2606 +1760406900000,4135.475,4139.398,4135.098,4136.715,0.2454 +1760407200000,4136.685,4141.865,4136.475,4139.975,0.2396 +1760407500000,4139.955,4143.245,4139.735,4142.348,0.2432 +1760407800000,4142.248,4143.498,4140.548,4141.048,0.2625 +1760408100000,4141.048,4142.598,4137.848,4138.985,0.2482 +1760408400000,4138.955,4142.135,4138.905,4141.648,0.1076 +1760408700000,4141.648,4143.298,4140.855,4142.085,0.0998 +1760409000000,4142.198,4145.915,4141.598,4145.495,0.2158 +1760409300000,4145.515,4148.425,4144.355,4148.185,0.1697 +1760409600000,4148.185,4149.635,4146.735,4147.115,0.2318 +1760409900000,4147.125,4148.105,4142.635,4146.295,0.2206 +1760410200000,4146.335,4147.655,4142.495,4147.485,0.1933 +1760410500000,4147.455,4148.505,4144.335,4145.645,0.1195 +1760410800000,4145.685,4148.615,4144.865,4147.765,0.1458 +1760411100000,4147.795,4153.265,4147.765,4153.265,0.1971 +1760411400000,4153.145,4155.248,4151.315,4154.565,0.1906 +1760411700000,4154.585,4157.665,4154.585,4155.875,0.1822 +1760412000000,4155.945,4158.435,4155.555,4157.605,0.1486 +1760412300000,4157.555,4159.305,4156.348,4159.145,0.1615 +1760412600000,4159.115,4159.625,4157.875,4159.125,0.1877 +1760412900000,4158.998,4161.635,4158.315,4161.495,0.2073 +1760413200000,4161.555,4162.395,4159.845,4161.735,0.146 +1760413500000,4161.895,4164.045,4160.245,4163.965,0.1281 +1760413800000,4163.755,4166.065,4163.135,4164.085,0.1947 +1760414100000,4164.065,4164.145,4160.165,4162.885,0.2119 +1760414400000,4162.785,4164.045,4159.648,4163.848,0.1903 +1760414700000,4163.855,4165.548,4163.315,4164.355,0.1279 +1760415000000,4164.369,4168.985,4163.705,4167.065,0.1708 +1760415300000,4167.045,4167.165,4158.165,4163.865,0.2482 +1760415600000,4163.925,4164.075,4157.325,4160.748,0.208 +1760415900000,4160.748,4164.655,4160.448,4163.548,0.1262 +1760416200000,4163.565,4164.205,4161.815,4162.325,0.2334 +1760416500000,4162.445,4162.885,4155.505,4158.955,0.1714 +1760416800000,4158.935,4163.208,4158.705,4162.528,0.1586 +1760417100000,4162.298,4168.315,4161.948,4166.515,0.1525 +1760417400000,4166.545,4168.335,4166.305,4167.705,0.114 +1760417700000,4167.705,4169.665,4167.125,4167.865,0.0988 +1760418000000,4167.835,4170.715,4165.488,4169.145,0.1569 +1760418300000,4169.105,4176.565,4167.835,4175.698,0.3845 +1760418600000,4175.698,4176.895,4174.185,4176.275,0.4152 +1760418900000,4176.275,4179.065,4175.925,4177.625,0.3126 +1760419200000,4177.595,4179.355,4174.605,4175.425,0.3218 +1760419500000,4175.435,4179.155,4174.098,4179.095,0.2703 +1760419800000,4178.998,4179.335,4171.245,4173.905,0.5421 +1760420100000,4173.915,4174.198,4138.125,4140.395,0.6199 +1760420400000,4140.195,4151.225,4118.615,4119.185,0.5829 +1760420700000,4118.815,4131.185,4113.805,4115.215,0.5665 +1760421000000,4115.415,4136.995,4115.008,4136.748,0.4581 +1760421300000,4136.748,4136.748,4110.448,4120.585,0.5079 +1760421600000,4120.535,4133.448,4115.798,4124.748,0.4309 +1760421900000,4124.605,4126.698,4115.125,4124.548,0.4449 +1760422200000,4124.648,4124.648,4105.585,4110.798,0.5062 +1760422500000,4110.898,4118.205,4109.275,4110.798,0.4321 +1760422800000,4110.698,4112.245,4089.885,4099.248,0.576 +1760423100000,4099.248,4114.355,4098.325,4113.415,0.4728 +1760423400000,4113.475,4114.685,4105.495,4111.715,0.3972 +1760423700000,4112.115,4112.415,4101.385,4103.745,0.4375 +1760424000000,4103.715,4108.098,4098.148,4098.348,0.4237 +1760424300000,4098.338,4099.298,4089.805,4098.305,0.417 +1760424600000,4098.305,4110.165,4098.305,4108.995,0.361 +1760424900000,4108.975,4112.545,4105.235,4111.865,0.3118 +1760425200000,4111.298,4111.298,4105.035,4106.565,0.3468 +1760425500000,4106.505,4109.565,4102.325,4104.045,0.3604 +1760425800000,4104.045,4112.835,4102.985,4111.955,0.2888 +1760426100000,4111.898,4124.265,4110.055,4120.998,0.3551 +1760426400000,4120.798,4124.285,4119.475,4121.125,0.2971 +1760426700000,4121.155,4127.585,4121.065,4123.405,0.2776 +1760427000000,4123.445,4125.175,4116.395,4120.015,0.3697 +1760427300000,4120.045,4126.498,4118.295,4121.298,0.3549 +1760427600000,4121.298,4124.775,4118.175,4119.598,0.3767 +1760427900000,4119.598,4124.998,4118.798,4122.018,0.2681 +1760428200000,4121.935,4126.498,4121.705,4124.198,0.2543 +1760428500000,4124.198,4126.485,4122.515,4126.175,0.2329 +1760428800000,4126.155,4130.815,4124.435,4128.135,0.3342 +1760429100000,4128.135,4132.215,4127.675,4129.498,0.2725 +1760429400000,4129.399,4140.615,4129.048,4140.438,0.301 +1760429700000,4140.548,4140.698,4137.725,4138.835,0.2349 +1760430000000,4138.795,4140.805,4137.925,4139.335,0.2235 +1760430300000,4139.375,4144.275,4139.365,4143.948,0.2352 +1760430600000,4143.948,4144.898,4137.575,4139.305,0.2308 +1760430900000,4139.275,4140.925,4137.065,4137.078,0.2535 +1760431200000,4137.078,4142.155,4129.935,4132.225,0.325 +1760431500000,4132.215,4139.475,4131.925,4137.635,0.2794 +1760431800000,4137.605,4143.285,4135.525,4141.305,0.2526 +1760432100000,4141.465,4143.698,4140.455,4143.598,0.1518 +1760432400000,4143.555,4143.898,4136.175,4137.515,0.2486 +1760432700000,4137.515,4139.215,4133.655,4135.365,0.2216 +1760433000000,4135.395,4142.248,4135.215,4140.498,0.202 +1760433300000,4140.498,4141.328,4137.645,4138.185,0.2031 +1760433600000,4138.185,4140.595,4137.975,4138.695,0.1924 +1760433900000,4138.695,4141.595,4137.865,4139.375,0.1609 +1760434200000,4139.398,4143.665,4139.005,4140.555,0.2191 +1760434500000,4140.555,4141.748,4135.635,4136.748,0.2131 +1760434800000,4136.695,4140.735,4135.105,4136.635,0.2269 +1760435100000,4136.665,4136.978,4129.015,4132.695,0.3044 +1760435400000,4132.715,4133.545,4125.348,4127.295,0.2813 +1760435700000,4127.315,4129.398,4121.288,4127.048,0.5065 +1760436000000,4127.065,4129.555,4125.875,4128.545,0.2657 +1760436300000,4128.625,4129.798,4126.325,4128.205,0.2008 +1760436600000,4128.205,4129.815,4124.455,4128.945,0.2145 +1760436900000,4128.905,4130.778,4126.845,4130.155,0.2536 +1760437200000,4130.175,4136.865,4130.055,4136.865,0.2032 +1760437500000,4136.895,4139.415,4136.475,4139.285,0.1805 +1760437800000,4139.315,4144.065,4139.115,4140.795,0.1717 +1760438100000,4140.745,4142.348,4139.145,4140.648,0.2141 +1760438400000,4140.485,4142.048,4136.035,4139.295,0.2566 +1760438700000,4139.315,4139.485,4128.318,4133.998,0.3441 +1760439000000,4133.998,4136.548,4131.698,4134.798,0.2555 +1760439300000,4134.798,4135.586,4129.488,4131.298,0.237 +1760439600000,4131.298,4134.298,4129.548,4132.355,0.2288 +1760439900000,4132.365,4133.725,4129.275,4130.645,0.1907 +1760440200000,4130.615,4131.325,4129.088,4129.755,0.1271 +1760440500000,4129.785,4132.198,4128.048,4131.518,0.1796 +1760440800000,4131.518,4137.495,4131.339,4137.225,0.2233 +1760441100000,4137.235,4137.685,4131.838,4131.975,0.1509 +1760441400000,4132.065,4132.385,4129.665,4131.085,0.1306 +1760441700000,4131.105,4131.165,4128.045,4128.195,0.1085 +1760442000000,4128.175,4130.915,4126.155,4130.355,0.1295 +1760442300000,4130.335,4130.785,4126.735,4127.185,0.1253 +1760442600000,4127.185,4129.385,4125.569,4128.935,0.1741 +1760442900000,4128.885,4130.598,4127.518,4130.155,0.1682 +1760443200000,4130.175,4134.335,4128.805,4130.195,0.2007 +1760443500000,4130.175,4130.595,4126.185,4129.035,0.2046 +1760443800000,4128.998,4130.025,4127.365,4129.975,0.1872 +1760444100000,4129.955,4133.495,4128.735,4132.025,0.164 +1760444400000,4131.755,4131.755,4121.225,4122.855,0.3272 +1760444700000,4122.815,4122.815,4116.255,4118.425,0.3858 +1760445000000,4118.325,4119.795,4110.375,4115.025,0.3479 +1760445300000,4114.985,4116.315,4110.165,4110.425,0.2718 +1760445600000,4110.405,4114.745,4106.645,4109.398,0.3288 +1760445900000,4109.405,4113.505,4107.475,4108.735,0.2932 +1760446200000,4108.685,4109.858,4105.875,4106.499,0.3886 +1760446500000,4106.499,4108.038,4103.178,4106.318,0.2886 +1760446800000,4106.318,4106.895,4097.598,4106.115,0.445 +1760447100000,4106.195,4107.735,4099.255,4103.575,0.3679 +1760447400000,4103.505,4113.225,4102.045,4112.898,0.3259 +1760447700000,4112.775,4119.795,4108.915,4109.695,0.3722 +1760448000000,4109.695,4111.525,4105.335,4105.335,0.3029 +1760448300000,4105.305,4112.485,4104.785,4110.155,0.3226 +1760448600000,4109.958,4114.848,4106.215,4109.855,0.4216 +1760448900000,4109.985,4119.945,4106.655,4119.605,0.3792 +1760449200000,4119.455,4128.595,4118.725,4126.585,0.3707 +1760449500000,4126.565,4129.195,4121.355,4124.348,0.3882 +1760449800000,4124.348,4124.948,4115.948,4117.285,0.4241 +1760450100000,4117.315,4124.675,4113.765,4123.715,0.4117 +1760450400000,4123.755,4130.935,4123.448,4127.898,0.3702 +1760450700000,4127.898,4130.525,4120.915,4130.265,0.3599 +1760451000000,4130.198,4137.225,4129.748,4134.045,0.3383 +1760451300000,4134.015,4135.825,4129.325,4130.148,0.3044 +1760451600000,4130.148,4133.548,4127.275,4128.998,0.4276 +1760451900000,4128.855,4133.748,4126.405,4132.805,0.3818 +1760452200000,4132.605,4135.345,4130.305,4134.865,0.2828 +1760452500000,4134.905,4137.435,4128.535,4131.575,0.2485 +1760452800000,4131.635,4132.645,4127.595,4130.275,0.2397 +1760453100000,4130.255,4134.748,4129.648,4129.998,0.3185 +1760453400000,4129.998,4130.498,4126.048,4128.225,0.3055 +1760453700000,4128.235,4131.765,4126.935,4128.975,0.2473 +1760454000000,4129.015,4134.085,4126.055,4132.185,0.3403 +1760454300000,4132.135,4135.095,4130.728,4134.595,0.2326 +1760454600000,4134.595,4140.798,4133.035,4140.798,0.2639 +1760454900000,4140.798,4140.948,4137.018,4138.155,0.2393 +1760455200000,4138.165,4139.895,4135.365,4137.835,0.1938 +1760455500000,4137.765,4139.175,4136.665,4137.735,0.171 +1760455800000,4137.705,4141.798,4136.495,4140.405,0.2824 +1760456100000,4140.498,4142.348,4139.315,4140.535,0.3051 +1760456400000,4140.545,4141.348,4137.725,4138.898,0.2599 +1760456700000,4138.898,4140.145,4136.298,4136.848,0.1708 +1760457000000,4136.648,4138.848,4131.525,4132.145,0.2494 +1760457300000,4132.125,4138.165,4131.725,4137.675,0.2025 +1760457600000,4137.695,4141.555,4136.535,4137.945,0.2048 +1760457900000,4137.925,4138.698,4128.515,4128.735,0.2237 +1760458200000,4128.825,4132.575,4128.515,4130.898,0.2522 +1760458500000,4130.898,4131.798,4127.555,4129.605,0.228 +1760458800000,4129.505,4138.148,4127.895,4132.365,0.4029 +1760459100000,4132.325,4134.535,4132.138,4133.315,0.1969 +1760459400000,4133.198,4134.645,4128.455,4131.748,0.236 +1760459700000,4131.748,4140.285,4131.748,4140.255,0.228 +1760460000000,4140.205,4143.698,4137.135,4142.455,0.264 +1760460300000,4142.425,4150.048,4141.073,4148.798,0.2747 +1760460600000,4148.798,4155.075,4148.298,4151.655,0.3565 +1760460900000,4151.795,4151.795,4139.535,4140.135,0.2942 +1760461200000,4140.145,4146.735,4137.015,4145.925,0.3168 +1760461500000,4145.998,4149.395,4145.248,4149.155,0.201 +1760461800000,4149.175,4149.815,4144.225,4145.105,0.185 +1760462100000,4145.115,4146.395,4141.888,4142.258,0.2205 +1760462400000,4142.278,4149.915,4141.398,4149.598,0.2479 +1760462700000,4149.375,4152.698,4145.555,4146.735,0.3018 +1760463000000,4146.785,4151.715,4146.498,4149.078,0.246 +1760463300000,4149.078,4152.348,4148.658,4150.285,0.1897 +1760463600000,4150.348,4151.148,4148.715,4149.175,0.1685 +1760463900000,4149.148,4149.648,4143.135,4144.948,0.3278 +1760464200000,4144.845,4147.275,4144.535,4146.035,0.1451 +1760464500000,4145.995,4148.725,4145.835,4147.825,0.1195 +1760464800000,4147.975,4152.365,4147.215,4150.255,0.1518 +1760465100000,4150.275,4151.335,4147.345,4147.798,0.1516 +1760465400000,4147.798,4149.835,4146.915,4147.975,0.3242 +1760465700000,4147.975,4149.045,4144.285,4144.355,0.3632 +1760466000000,4144.495,4146.145,4142.905,4145.485,0.3195 +1760466300000,4145.485,4147.565,4144.825,4145.575,0.3358 +1760466600000,4145.565,4149.095,4145.465,4145.735,0.3145 +1760466900000,4145.735,4147.665,4145.195,4147.105,0.1758 +1760467200000,4147.155,4148.998,4146.515,4148.295,0.2438 +1760467500000,4148.295,4150.298,4148.295,4149.685,0.3151 +1760467800000,4149.785,4150.105,4148.605,4149.705,0.3082 +1760468100000,4149.705,4150.325,4147.935,4148.015,0.3883 +1760468400000,4147.985,4150.448,4147.968,4150.298,0.2599 +1760468700000,4150.298,4150.298,4145.979,4147.295,0.2442 +1760469000000,4147.295,4149.698,4147.108,4148.748,0.2388 +1760469300000,4148.655,4149.225,4147.048,4147.745,0.195 +1760469600000,4147.685,4149.415,4147.635,4148.745,0.1815 +1760469900000,4148.795,4150.205,4147.945,4149.445,0.1688 +1760470200000,4149.445,4149.975,4145.645,4145.685,0.2849 +1760470500000,4145.725,4146.748,4134.195,4138.705,0.5937 +1760470800000,4138.665,4141.865,4135.825,4138.985,0.4177 +1760471100000,4139.281,4144.325,4138.165,4140.245,0.3992 +1760471400000,4140.375,4140.695,4135.215,4140.535,0.3113 +1760471700000,4140.825,4142.485,4139.405,4141.355,0.3156 +1760472000000,4141.495,4144.645,4139.165,4142.895,0.1596 +1760472300000,4142.825,4144.065,4141.715,4142.275,0.1039 +1760472600000,4142.215,4143.555,4140.675,4143.555,0.1065 +1760472900000,4143.535,4145.065,4143.125,4144.625,0.0948 +1760473200000,4144.625,4145.765,4143.945,4145.765,0.0702 +1760473500000,4145.765,4145.765,4142.745,4143.665,0.0846 +1760473800000,4143.685,4143.755,4141.905,4143.245,0.0903 +1760474100000,4143.245,4143.425,4141.665,4142.145,0.0858 +1760474400000,4142.135,4142.665,4141.755,4141.925,0.0817 +1760474700000,4141.905,4144.355,4141.805,4144.105,0.0606 +1760475000000,4144.135,4145.315,4142.975,4144.395,0.0594 +1760475300000,4144.455,4144.475,4140.925,4140.925,0.0911 +1760479200000,4141.955,4145.195,4140.065,4140.215,0.0637 +1760479500000,4140.225,4148.425,4140.195,4148.425,0.0577 +1760479800000,4148.425,4160.548,4148.015,4160.448,0.1479 +1760480100000,4160.348,4163.248,4157.048,4162.098,0.2338 +1760480400000,4161.998,4162.998,4155.198,4155.798,0.125 +1760480700000,4155.798,4156.498,4150.808,4152.075,0.1379 +1760481000000,4151.785,4154.295,4149.725,4154.055,0.0926 +1760481300000,4154.005,4160.205,4153.865,4158.665,0.1156 +1760481600000,4158.675,4159.705,4156.825,4157.175,0.0488 +1760481900000,4157.195,4160.845,4156.885,4160.635,0.0746 +1760482200000,4160.695,4161.595,4158.715,4159.935,0.0579 +1760482500000,4159.975,4160.398,4158.098,4158.098,0.0398 +1760482800000,4158.209,4159.798,4156.675,4158.448,0.0694 +1760483100000,4158.409,4161.598,4158.285,4160.798,0.0541 +1760483400000,4160.698,4160.998,4159.215,4159.948,0.0841 +1760483700000,4159.948,4161.398,4158.678,4160.698,0.1085 +1760484000000,4160.698,4161.248,4159.598,4161.048,0.0576 +1760484300000,4160.948,4163.898,4160.348,4163.398,0.102 +1760484600000,4163.198,4163.848,4161.835,4162.848,0.1318 +1760484900000,4162.548,4165.869,4162.435,4164.555,0.1191 +1760485200000,4164.585,4165.798,4164.255,4165.175,0.0894 +1760485500000,4165.155,4165.825,4162.885,4163.615,0.0631 +1760485800000,4163.585,4166.955,4163.585,4164.315,0.069 +1760486100000,4164.285,4164.375,4159.905,4161.325,0.0943 +1760486400000,4161.305,4166.695,4157.805,4166.305,0.198 +1760486700000,4166.265,4166.885,4164.455,4166.125,0.1016 +1760487000000,4166.085,4169.415,4166.085,4168.345,0.1094 +1760487300000,4168.365,4169.215,4165.375,4167.048,0.1682 +1760487600000,4167.055,4167.725,4164.025,4164.068,0.2069 +1760487900000,4163.508,4163.835,4153.465,4155.715,0.2351 +1760488200000,4155.745,4160.195,4154.645,4157.965,0.167 +1760488500000,4157.925,4164.815,4157.705,4164.095,0.1336 +1760488800000,4164.075,4168.575,4163.115,4166.815,0.134 +1760489100000,4166.798,4167.755,4161.898,4164.548,0.1951 +1760489400000,4164.485,4164.948,4158.935,4159.825,0.1716 +1760489700000,4159.845,4162.525,4159.048,4162.215,0.1619 +1760490000000,4162.185,4173.685,4161.745,4173.685,0.2836 +1760490300000,4173.595,4179.905,4173.455,4179.048,0.4168 +1760490600000,4179.048,4184.855,4175.825,4178.825,0.3252 +1760490900000,4178.639,4182.785,4174.495,4175.398,0.3565 +1760491200000,4175.398,4182.475,4173.598,4182.255,0.2779 +1760491500000,4182.345,4186.565,4182.155,4185.155,0.2778 +1760491800000,4185.098,4186.265,4181.665,4183.655,0.2306 +1760492100000,4183.845,4183.845,4178.535,4181.405,0.2103 +1760492400000,4181.465,4181.465,4175.585,4177.515,0.1911 +1760492700000,4177.498,4181.165,4175.755,4179.105,0.1835 +1760493000000,4179.195,4182.148,4177.598,4179.715,0.1746 +1760493300000,4179.735,4182.735,4179.135,4181.445,0.1285 +1760493600000,4181.555,4184.345,4180.905,4182.035,0.1813 +1760493900000,4182.035,4184.185,4179.885,4181.965,0.136 +1760494200000,4182.015,4182.015,4177.535,4179.555,0.1376 +1760494500000,4179.525,4183.675,4179.265,4182.235,0.0981 +1760494800000,4182.335,4182.875,4181.005,4181.625,0.0609 +1760495100000,4181.485,4182.015,4178.498,4178.765,0.088 +1760495400000,4178.735,4179.748,4166.698,4168.215,0.3631 +1760495700000,4168.365,4176.148,4167.915,4170.185,0.2651 +1760496000000,4170.148,4173.648,4169.065,4171.348,0.2502 +1760496300000,4171.448,4173.965,4168.005,4170.605,0.1854 +1760496600000,4170.665,4176.705,4167.648,4174.505,0.2206 +1760496900000,4174.485,4176.975,4171.805,4176.275,0.1751 +1760497200000,4176.345,4178.755,4175.955,4177.825,0.1626 +1760497500000,4177.555,4181.355,4177.475,4181.295,0.1227 +1760497800000,4181.345,4184.515,4181.245,4183.365,0.1312 +1760498100000,4183.395,4185.535,4179.995,4181.905,0.1698 +1760498400000,4181.855,4182.955,4179.335,4181.075,0.2121 +1760498700000,4181.105,4185.048,4180.248,4183.398,0.1988 +1760499000000,4183.398,4185.085,4179.948,4184.535,0.1594 +1760499300000,4184.249,4184.555,4182.848,4183.298,0.0737 +1760499600000,4183.305,4185.198,4183.145,4184.535,0.0805 +1760499900000,4184.515,4189.445,4184.325,4187.725,0.1311 +1760500200000,4187.655,4190.515,4187.625,4188.105,0.1094 +1760500500000,4187.915,4188.585,4186.645,4186.815,0.0798 +1760500800000,4186.905,4187.325,4182.245,4185.335,0.1126 +1760501100000,4185.345,4186.635,4184.925,4185.895,0.0601 +1760501400000,4185.878,4186.605,4184.318,4184.755,0.0492 +1760501700000,4184.695,4185.115,4182.248,4182.348,0.0702 +1760502000000,4182.348,4182.648,4179.248,4179.848,0.1095 +1760502300000,4179.848,4180.155,4172.848,4175.948,0.212 +1760502600000,4176.048,4179.248,4173.905,4175.048,0.1383 +1760502900000,4174.955,4176.965,4174.035,4176.348,0.0931 +1760503200000,4176.375,4180.155,4175.485,4178.875,0.1108 +1760503500000,4178.885,4179.675,4177.565,4178.695,0.0572 +1760503800000,4178.715,4179.735,4177.985,4178.615,0.051 +1760504100000,4178.635,4179.475,4178.235,4179.405,0.0474 +1760504400000,4179.365,4180.375,4176.295,4178.905,0.1102 +1760504700000,4178.895,4184.795,4178.845,4184.585,0.107 +1760505000000,4184.605,4190.585,4184.085,4189.485,0.1672 +1760505300000,4189.485,4190.255,4185.748,4189.505,0.1533 +1760505600000,4189.595,4192.468,4189.055,4191.738,0.134 +1760505900000,4191.755,4192.918,4191.285,4192.485,0.1304 +1760506200000,4192.488,4193.318,4184.538,4186.448,0.2441 +1760506500000,4186.948,4190.075,4184.448,4185.295,0.1551 +1760506800000,4185.325,4193.195,4184.338,4188.295,0.2036 +1760507100000,4188.215,4190.295,4188.005,4189.408,0.1584 +1760507400000,4189.408,4191.595,4189.048,4190.048,0.1824 +1760507700000,4190.048,4190.448,4184.305,4185.548,0.2261 +1760508000000,4185.448,4187.585,4183.848,4186.805,0.1881 +1760508300000,4186.448,4192.195,4186.305,4191.605,0.1229 +1760508600000,4191.615,4193.285,4189.898,4191.785,0.125 +1760508900000,4191.835,4192.415,4187.185,4188.275,0.1532 +1760509200000,4188.245,4191.255,4187.975,4189.875,0.1154 +1760509500000,4190.035,4191.185,4187.915,4189.955,0.1082 +1760509800000,4189.975,4190.555,4187.615,4189.055,0.1275 +1760510100000,4189.005,4190.045,4187.275,4189.075,0.1427 +1760510400000,4189.035,4194.155,4188.355,4193.755,0.1391 +1760510700000,4193.775,4196.835,4193.205,4195.765,0.1506 +1760511000000,4195.855,4198.605,4195.425,4197.805,0.1144 +1760511300000,4197.775,4200.155,4197.605,4199.255,0.1195 +1760511600000,4199.125,4199.275,4194.145,4198.495,0.2467 +1760511900000,4198.455,4200.385,4197.155,4200.335,0.0979 +1760512200000,4200.305,4200.445,4198.335,4199.305,0.0762 +1760512500000,4199.345,4200.505,4198.715,4200.065,0.1079 +1760512800000,4200.035,4200.305,4197.615,4200.205,0.1142 +1760513100000,4200.205,4200.455,4198.555,4199.425,0.0841 +1760513400000,4199.375,4201.068,4198.705,4199.745,0.1219 +1760513700000,4199.745,4207.775,4199.315,4204.965,0.1799 +1760514000000,4204.965,4206.808,4203.235,4204.655,0.174 +1760514300000,4204.615,4206.178,4204.285,4205.885,0.0862 +1760514600000,4205.865,4206.895,4204.085,4206.685,0.0868 +1760514900000,4206.905,4209.645,4205.115,4207.545,0.1131 +1760515200000,4207.595,4209.385,4206.925,4208.995,0.1275 +1760515500000,4208.965,4214.925,4208.935,4214.245,0.1637 +1760515800000,4214.245,4216.095,4212.515,4212.725,0.2036 +1760516100000,4212.705,4217.995,4212.615,4217.555,0.158 +1760516400000,4217.535,4217.885,4215.095,4215.675,0.1183 +1760516700000,4215.515,4216.075,4207.985,4210.425,0.2516 +1760517000000,4210.455,4216.715,4210.148,4214.545,0.1791 +1760517300000,4214.905,4216.375,4213.215,4216.335,0.0916 +1760517600000,4216.355,4216.485,4214.635,4215.155,0.0774 +1760517900000,4215.175,4216.395,4214.005,4214.765,0.0919 +1760518200000,4214.875,4216.745,4213.125,4214.275,0.1511 +1760518500000,4214.295,4214.845,4207.348,4207.885,0.1706 +1760518800000,4207.885,4211.355,4206.735,4209.385,0.1854 +1760519100000,4209.335,4211.865,4206.148,4207.148,0.1857 +1760519400000,4207.165,4207.685,4202.345,4202.385,0.2396 +1760519700000,4202.455,4203.495,4190.798,4191.505,0.3892 +1760520000000,4191.555,4192.225,4163.149,4183.895,0.4488 +1760520300000,4183.945,4193.305,4180.145,4189.815,0.365 +1760520600000,4189.595,4194.245,4188.325,4190.675,0.2233 +1760520900000,4190.675,4196.475,4188.635,4191.055,0.2294 +1760521200000,4190.735,4194.285,4189.735,4192.665,0.2098 +1760521500000,4192.655,4195.485,4189.615,4190.485,0.2934 +1760521800000,4190.515,4194.195,4190.515,4192.815,0.1471 +1760522100000,4192.555,4194.798,4191.118,4192.175,0.2572 +1760522400000,4192.119,4195.415,4191.005,4193.275,0.1768 +1760522700000,4193.275,4198.655,4191.885,4196.415,0.2104 +1760523000000,4196.395,4200.498,4196.055,4198.745,0.2347 +1760523300000,4198.745,4205.065,4198.745,4202.548,0.2075 +1760523600000,4202.448,4206.048,4195.288,4198.405,0.2022 +1760523900000,4198.409,4202.135,4197.398,4201.145,0.1152 +1760524200000,4200.575,4202.105,4199.455,4200.705,0.0727 +1760524500000,4200.735,4201.255,4197.575,4197.995,0.1091 +1760524800000,4198.005,4198.445,4190.119,4191.785,0.1934 +1760525100000,4191.595,4196.735,4191.125,4196.715,0.148 +1760525400000,4196.685,4200.655,4195.035,4200.605,0.0977 +1760525700000,4200.645,4203.045,4196.225,4202.525,0.1326 +1760526000000,4202.425,4203.315,4197.485,4198.995,0.1267 +1760526300000,4199.355,4202.225,4197.225,4201.395,0.1181 +1760526600000,4201.415,4202.335,4198.975,4202.105,0.0794 +1760526900000,4202.245,4202.425,4199.845,4200.475,0.0898 +1760527200000,4200.305,4202.475,4200.305,4201.065,0.0785 +1760527500000,4201.145,4203.035,4201.075,4201.805,0.0785 +1760527800000,4201.825,4202.255,4197.515,4199.175,0.1047 +1760528100000,4199.175,4202.995,4197.905,4202.585,0.1724 +1760528400000,4202.585,4203.975,4196.998,4197.865,0.2866 +1760528700000,4197.855,4198.235,4193.385,4194.175,0.2523 +1760529000000,4194.215,4198.348,4193.675,4197.105,0.2057 +1760529300000,4197.105,4200.365,4196.535,4198.465,0.168 +1760529600000,4198.498,4202.465,4198.098,4201.198,0.1296 +1760529900000,4201.155,4201.398,4197.465,4197.465,0.1201 +1760530200000,4197.325,4198.408,4192.475,4192.645,0.2291 +1760530500000,4192.665,4193.515,4182.585,4188.105,0.3919 +1760530800000,4188.125,4188.169,4180,4182.565,0.3505 +1760531100000,4182.648,4185.598,4180,4180.919,0.4541 +1760531400000,4180.919,4186.548,4175.779,4186.348,0.5006 +1760531700000,4186.148,4189.385,4184.068,4186.825,0.3395 +1760532000000,4186.798,4187.345,4184.485,4185.075,0.2025 +1760532300000,4185.105,4185.945,4180.995,4182.448,0.1975 +1760532600000,4182.415,4189.545,4181.395,4188.415,0.2007 +1760532900000,4188.445,4192.285,4186.898,4190.425,0.2405 +1760533200000,4190.415,4190.485,4182.645,4187.085,0.3469 +1760533500000,4187.045,4190.165,4184.615,4187.885,0.2063 +1760533800000,4187.665,4197.165,4187.455,4195.135,0.2829 +1760534100000,4195.235,4197.598,4193.065,4194.095,0.219 +1760534400000,4194.065,4194.525,4188.585,4190.415,0.2472 +1760534700000,4190.465,4194.855,4190.375,4194.025,0.2095 +1760535000000,4194.005,4195.895,4183.075,4186.625,0.434 +1760535300000,4186.615,4193.575,4183.685,4192.755,0.3341 +1760535600000,4192.765,4198.495,4191.248,4194.615,0.4057 +1760535900000,4194.615,4195.498,4186.688,4193.655,0.7042 +1760536200000,4193.685,4197.095,4191.015,4194.655,0.4141 +1760536500000,4194.675,4195.575,4191.125,4191.848,0.6455 +1760536800000,4191.848,4205.035,4191.475,4201.285,0.5762 +1760537100000,4201.205,4205.825,4200.035,4205.825,0.5589 +1760537400000,4205.855,4212.135,4205.185,4207.945,0.3897 +1760537700000,4207.925,4209.175,4203.988,4208.635,0.3619 +1760538000000,4208.685,4211.509,4207.025,4208.929,0.6295 +1760538300000,4208.909,4209.629,4204.248,4205.589,0.4177 +1760538600000,4205.589,4206.879,4200.385,4200.778,0.3488 +1760538900000,4201.048,4202.055,4195.505,4196.935,0.2835 +1760539200000,4196.885,4199.665,4193.855,4198.055,0.2902 +1760539500000,4198.048,4203.448,4197.255,4201.448,0.2622 +1760539800000,4201.448,4201.748,4194.285,4195.018,0.3475 +1760540100000,4195.018,4200.085,4191.285,4199.805,0.2929 +1760540400000,4199.825,4201.248,4193.065,4195.055,0.495 +1760540700000,4195.048,4200.838,4194.655,4200.495,0.4075 +1760541000000,4200.525,4201.605,4195.295,4198.425,0.4377 +1760541300000,4198.405,4201.145,4196.665,4201.145,0.3753 +1760541600000,4201.125,4201.285,4197.265,4200.135,0.5897 +1760541900000,4199.748,4202.755,4199.748,4201.055,0.4406 +1760542200000,4201.015,4201.415,4187.098,4190.115,0.4904 +1760542500000,4189.755,4192.905,4184.415,4192.085,0.5346 +1760542800000,4192.048,4197.315,4190.535,4194.395,0.3273 +1760543100000,4194.425,4198.198,4188.675,4189.945,0.2625 +1760543400000,4189.925,4189.985,4179.145,4189.985,0.4448 +1760543700000,4190.025,4193.948,4186.215,4190.348,0.6276 +1760544000000,4190.348,4192.248,4187.465,4191.998,0.434 +1760544300000,4192.098,4195.535,4188.239,4191.448,0.5012 +1760544600000,4191.499,4191.648,4185.975,4190.815,0.4606 +1760544900000,4190.815,4196.275,4190.695,4194.025,0.2852 +1760545200000,4194.125,4199.198,4193.285,4198.798,0.3981 +1760545500000,4198.798,4199.239,4195.698,4196.925,0.3098 +1760545800000,4196.925,4198.155,4192.945,4195.291,0.197 +1760546100000,4195.311,4195.515,4189.725,4190.395,0.2155 +1760546400000,4190.445,4196.355,4189.965,4196.355,0.2551 +1760546700000,4196.248,4197.275,4192.519,4196.575,0.5842 +1760547000000,4196.705,4197.435,4194.568,4195.015,0.4176 +1760547300000,4195.025,4199.675,4194.748,4198.735,0.2579 +1760547600000,4198.745,4198.898,4196.055,4197.718,0.2065 +1760547900000,4197.788,4199.448,4193.915,4196.005,0.2944 +1760548200000,4195.975,4195.975,4182.975,4185.145,0.4314 +1760548500000,4185.105,4192.698,4183.585,4188.815,0.4989 +1760548800000,4188.615,4192.975,4185.195,4186.655,0.3799 +1760549100000,4186.705,4191.035,4182.345,4188.215,0.3287 +1760549400000,4188.325,4191.885,4186.125,4188.795,0.6156 +1760549700000,4188.795,4191.298,4187.448,4190.605,0.4661 +1760550000000,4190.585,4192.845,4190.195,4192.648,0.3422 +1760550300000,4192.648,4196.705,4191.975,4193.825,0.4253 +1760550600000,4193.855,4196.748,4193.565,4195.965,0.3096 +1760550900000,4195.948,4197.648,4194.565,4197.648,0.2714 +1760551200000,4197.548,4201.148,4196.048,4200.548,0.5547 +1760551500000,4200.648,4204.098,4200.248,4202.598,0.491 +1760551800000,4202.598,4204.498,4198.248,4199.998,0.4528 +1760552100000,4199.898,4200.498,4196.198,4197.948,0.5425 +1760552400000,4197.948,4198.348,4194.828,4198.085,0.4479 +1760552700000,4198.045,4199.808,4196.948,4198.095,0.1989 +1760553000000,4197.818,4199.975,4196.395,4198.695,0.1166 +1760553300000,4198.675,4199.195,4197.115,4198.495,0.0862 +1760553600000,4198.545,4199.495,4197.765,4198.805,0.0936 +1760553900000,4198.825,4198.955,4195.838,4197.238,0.159 +1760554200000,4197.175,4200.208,4197.048,4198.578,0.1372 +1760554500000,4198.598,4201.258,4197.888,4200.455,0.1879 +1760554800000,4200.448,4205.385,4200.245,4204.405,0.1776 +1760555100000,4204.405,4205.078,4202.368,4204.265,0.1241 +1760555400000,4204.265,4206.065,4202.908,4205.578,0.152 +1760555700000,4205.638,4210.718,4205.065,4210.628,0.1548 +1760556000000,4210.698,4211.595,4208.928,4209.295,0.2972 +1760556300000,4209.355,4211.118,4208.155,4210.735,0.284 +1760556600000,4210.705,4212.255,4210.175,4210.785,0.2428 +1760556900000,4210.825,4211.395,4206.405,4206.758,0.3226 +1760557200000,4206.768,4207.158,4205.448,4205.935,0.4815 +1760557500000,4205.965,4212.045,4205.705,4211.435,0.4218 +1760557800000,4211.298,4212.505,4209.925,4212.145,0.4421 +1760558100000,4212.145,4213.285,4209.595,4210.015,0.3763 +1760558400000,4210.098,4212.548,4208.148,4210.835,0.1543 +1760558700000,4210.835,4211.195,4208.898,4209.398,0.0731 +1760559000000,4209.375,4211.348,4208.648,4208.755,0.0914 +1760559300000,4208.735,4209.848,4207.155,4207.448,0.0954 +1760559600000,4207.448,4208.165,4205.798,4207.915,0.1484 +1760559900000,4207.915,4208.998,4206.938,4207.348,0.0975 +1760560200000,4207.555,4208.498,4207.105,4207.198,0.0569 +1760560500000,4207.135,4211.015,4206.918,4210.505,0.0674 +1760560800000,4210.498,4211.098,4209.148,4210.365,0.0669 +1760561100000,4210.415,4210.515,4209.485,4209.595,0.0412 +1760561400000,4209.605,4210.135,4206.698,4206.805,0.0817 +1760561700000,4206.785,4208.298,4206.575,4206.575,0.0547 +1760565600000,4208.395,4212.765,4207.548,4212.348,0.0964 +1760565900000,4212.148,4212.248,4205.955,4206.215,0.0979 +1760566200000,4206.215,4209.015,4202.725,4204.745,0.0871 +1760566500000,4204.785,4207.895,4199.285,4207.098,0.4091 +1760566800000,4207.285,4212.555,4206.498,4209.745,0.4179 +1760567100000,4209.739,4211.285,4208.215,4211.248,0.2591 +1760567400000,4211.265,4213.248,4209.948,4210.348,0.2217 +1760567700000,4210.365,4214.905,4210.355,4214.545,0.1047 +1760568000000,4214.545,4215.275,4213.345,4215.125,0.0853 +1760568300000,4215.115,4215.555,4212.095,4212.395,0.0883 +1760568600000,4212.325,4214.335,4212.085,4214.225,0.0485 +1760568900000,4214.205,4214.345,4211.735,4212.848,0.0871 +1760569200000,4212.809,4215.448,4211.098,4211.298,0.1134 +1760569500000,4211.298,4212.598,4208.465,4208.958,0.1981 +1760569800000,4208.958,4212.185,4208.205,4210.085,0.2364 +1760570100000,4210.085,4212.458,4208.295,4209.805,0.2263 +1760570400000,4209.925,4212.215,4209.455,4210.455,0.1824 +1760570700000,4210.465,4212.318,4210.165,4211.615,0.1558 +1760571000000,4211.615,4212.625,4210.155,4210.475,0.132 +1760571300000,4210.475,4211.285,4208.165,4208.295,0.064 +1760571600000,4208.365,4208.875,4205.685,4208.045,0.0661 +1760571900000,4207.985,4210.805,4206.895,4208.735,0.1269 +1760572200000,4208.685,4209.805,4206.705,4208.935,0.0825 +1760572500000,4208.915,4211.405,4207.298,4209.285,0.1426 +1760572800000,4209.285,4209.798,4204.698,4206.265,0.2681 +1760573100000,4206.185,4211.985,4206.185,4210.455,0.1213 +1760573400000,4210.485,4215.475,4210.045,4214.775,0.096 +1760573700000,4214.765,4217.755,4214.695,4217.525,0.0973 +1760574000000,4217.515,4219.875,4215.875,4218.998,0.1834 +1760574300000,4218.998,4224.945,4218.405,4222.795,0.2519 +1760574600000,4222.925,4226.055,4222.405,4224.785,0.2185 +1760574900000,4224.825,4226.405,4224.198,4226.265,0.1601 +1760575200000,4226.245,4226.995,4220.385,4222.665,0.2395 +1760575500000,4222.748,4222.965,4215.625,4218.798,0.3045 +1760575800000,4218.798,4220.148,4216.448,4216.898,0.3543 +1760576100000,4216.898,4217.405,4210.075,4210.125,0.4104 +1760576400000,4210.125,4216.748,4210.125,4213.498,0.4507 +1760576700000,4213.458,4219.905,4213.068,4216.075,0.2272 +1760577000000,4216.075,4222.585,4213.825,4220.398,0.1941 +1760577300000,4220.615,4223.545,4218.285,4220.695,0.2308 +1760577600000,4220.675,4221.055,4218.135,4220.665,0.1444 +1760577900000,4220.695,4227.845,4219.675,4224.475,0.191 +1760578200000,4224.475,4226.425,4223.455,4224.848,0.2324 +1760578500000,4224.845,4229.598,4224.445,4227.315,0.1795 +1760578800000,4227.365,4232.745,4227.345,4230.605,0.2082 +1760579100000,4230.675,4231.215,4223.735,4225.298,0.2302 +1760579400000,4225.298,4229.045,4222.448,4227.985,0.1739 +1760579700000,4228.015,4230.018,4227.845,4229.998,0.1326 +1760580000000,4230.008,4232.605,4229.358,4231.705,0.15 +1760580300000,4231.725,4233.965,4230.545,4233.575,0.1219 +1760580600000,4233.595,4234.345,4232.525,4234.215,0.106 +1760580900000,4234.235,4234.315,4231.855,4232.245,0.0978 +1760581200000,4232.215,4233.385,4231.115,4232.935,0.0978 +1760581500000,4232.935,4233.498,4231.395,4231.425,0.0759 +1760581800000,4231.365,4232.325,4225.655,4229.615,0.1926 +1760582100000,4229.548,4232.635,4228.395,4232.525,0.1447 +1760582400000,4232.495,4236.145,4232.245,4235.785,0.1558 +1760582700000,4235.795,4236.065,4233.825,4236.065,0.1391 +1760583000000,4236.085,4236.325,4235.005,4235.995,0.1328 +1760583300000,4236.005,4239.335,4235.975,4239.295,0.153 +1760583600000,4239.115,4240.785,4237.945,4240.465,0.168 +1760583900000,4240.465,4241.545,4239.415,4241.215,0.1225 +1760584200000,4241.185,4241.955,4235.075,4238.255,0.2003 +1760584500000,4238.215,4241.075,4237.725,4238.935,0.1667 +1760584800000,4238.955,4239.965,4233.815,4236.125,0.1971 +1760585100000,4236.115,4237.998,4234.748,4235.165,0.2876 +1760585400000,4235.135,4236.398,4231.525,4232.945,0.2489 +1760585700000,4232.798,4233.065,4228.975,4230.498,0.4275 +1760586000000,4230.515,4234.575,4228.798,4233.035,0.303 +1760586300000,4233.035,4233.625,4231.555,4232.748,0.4663 +1760586600000,4232.805,4235.148,4232.748,4234.748,0.1485 +1760586900000,4234.748,4235.405,4233.335,4233.545,0.1629 +1760587200000,4233.235,4234.905,4229.985,4234.435,0.2799 +1760587500000,4234.715,4235.598,4233.005,4234.195,0.1118 +1760587800000,4234.165,4235.145,4233.125,4234.775,0.062 +1760588100000,4234.755,4236.365,4234.105,4236.365,0.0545 +1760588400000,4236.555,4238.558,4236.275,4238.465,0.0731 +1760588700000,4238.515,4238.915,4237.085,4237.895,0.0542 +1760589000000,4237.845,4238.435,4237.295,4238.205,0.0409 +1760589300000,4238.185,4239.185,4236.135,4236.975,0.0795 +1760589600000,4237.015,4237.085,4232.485,4234.185,0.2143 +1760589900000,4234.155,4234.745,4230.215,4232.165,0.18 +1760590200000,4232.185,4232.395,4227.835,4231.425,0.1977 +1760590500000,4231.295,4233.775,4231.265,4233.315,0.1456 +1760590800000,4233.325,4234.485,4231.555,4231.935,0.1039 +1760591100000,4231.905,4233.435,4229.245,4233.295,0.1343 +1760591400000,4233.265,4234.595,4224.385,4226.785,0.2242 +1760591700000,4226.815,4230.585,4224.555,4225.205,0.1668 +1760592000000,4225.155,4226.545,4221.275,4223.965,0.2002 +1760592300000,4223.945,4225.195,4222.365,4223.675,0.1358 +1760592600000,4223.655,4223.765,4204.205,4210.425,0.6416 +1760592900000,4209.675,4214.025,4204.955,4209.675,0.3819 +1760593200000,4209.655,4212.248,4205.948,4211.398,0.4422 +1760593500000,4211.398,4211.398,4203.665,4207.555,0.4514 +1760593800000,4207.585,4210.065,4204.635,4205.798,0.2899 +1760594100000,4205.655,4209.848,4203.175,4204.605,0.3239 +1760594400000,4204.295,4216.555,4203.315,4216.555,0.3418 +1760594700000,4216.585,4220.755,4215.455,4218.545,0.2991 +1760595000000,4218.555,4222.575,4216.535,4221.705,0.2096 +1760595300000,4221.695,4226.615,4221.635,4226.535,0.2371 +1760595600000,4226.515,4227.095,4221.975,4226.135,0.2058 +1760595900000,4226.055,4226.915,4222.958,4224.375,0.1503 +1760596200000,4224.085,4226.005,4220.398,4221.325,0.1613 +1760596500000,4221.345,4224.815,4221.345,4222.108,0.2142 +1760596800000,4222.128,4222.148,4218.215,4218.345,0.2375 +1760597100000,4218.375,4220.135,4215.395,4216.765,0.2097 +1760597400000,4216.745,4222.405,4215.785,4220.435,0.1677 +1760597700000,4220.355,4222.615,4217.678,4222.575,0.1357 +1760598000000,4222.285,4227.048,4222.148,4225.048,0.2714 +1760598300000,4225.065,4229.165,4224.835,4228.855,0.1118 +1760598600000,4228.725,4231.595,4228.165,4231.495,0.1296 +1760598900000,4231.515,4233.625,4229.185,4232.555,0.1638 +1760599200000,4232.565,4233.185,4230.158,4230.158,0.1354 +1760599500000,4230.158,4233.855,4228.938,4233.548,0.1331 +1760599800000,4233.548,4233.548,4229.305,4230.165,0.1054 +1760600100000,4230.295,4231.195,4226.705,4226.795,0.1637 +1760600400000,4226.825,4230.695,4226.548,4230.215,0.1304 +1760600700000,4230.245,4231.545,4229.168,4230.145,0.0871 +1760601000000,4229.975,4230.348,4228.148,4229.448,0.1745 +1760601300000,4229.548,4230.675,4225.835,4230.455,0.196 +1760601600000,4230.485,4235.785,4230.383,4233.148,0.2094 +1760601900000,4233.148,4233.658,4230.745,4233.298,0.1232 +1760602200000,4233.298,4234.175,4231.185,4231.755,0.1079 +1760602500000,4231.755,4233.155,4231.625,4232.855,0.1794 +1760602800000,4232.915,4235.425,4232.048,4235.025,0.1276 +1760603100000,4235.025,4235.025,4230.585,4231.148,0.2224 +1760603400000,4231.265,4232.075,4229.865,4231.315,0.1385 +1760603700000,4231.335,4231.995,4228.305,4230.115,0.1334 +1760604000000,4230.395,4232.765,4230.395,4231.985,0.1089 +1760604300000,4232.025,4234.125,4229.925,4230.098,0.1118 +1760604600000,4230.098,4231.975,4229.045,4231.805,0.089 +1760604900000,4231.845,4232.985,4231.165,4232.705,0.0648 +1760605200000,4232.785,4234.745,4232.175,4233.855,0.085 +1760605500000,4233.835,4234.345,4230.605,4231.885,0.1783 +1760605800000,4232.025,4232.635,4228.935,4229.845,0.1767 +1760606100000,4229.775,4231.345,4227.865,4230.448,0.1802 +1760606400000,4230.648,4230.798,4228.505,4229.655,0.1331 +1760606700000,4229.675,4230.248,4222.565,4222.885,0.2809 +1760607000000,4222.865,4225.945,4221.665,4225.048,0.1447 +1760607300000,4225.048,4227.435,4222.385,4226.915,0.1564 +1760607600000,4227.125,4227.695,4222.785,4227.095,0.2449 +1760607900000,4227.055,4230.575,4227.025,4229.645,0.1217 +1760608200000,4229.675,4233.855,4229.655,4233.725,0.093 +1760608500000,4233.745,4241.735,4233.625,4239.165,0.1981 +1760608800000,4239.135,4242.955,4238.385,4239.625,0.1683 +1760609100000,4239.609,4242.205,4237.705,4237.705,0.1696 +1760609400000,4237.735,4239.065,4234.955,4238.645,0.2068 +1760609700000,4238.625,4241.945,4237.768,4239.345,0.1379 +1760610000000,4239.325,4240.155,4237.178,4237.178,0.1001 +1760610300000,4237.205,4239.938,4236.178,4237.448,0.169 +1760610600000,4237.448,4238.445,4233.845,4237.215,0.1847 +1760610900000,4237.235,4238.305,4235.575,4237.625,0.0691 +1760611200000,4237.545,4240.048,4236.485,4238.985,0.1037 +1760611500000,4239.048,4241.215,4237.745,4240.455,0.1361 +1760611800000,4240.475,4242.485,4239.775,4241.855,0.1228 +1760612100000,4241.835,4245.905,4240.935,4242.555,0.2203 +1760612400000,4242.425,4243.065,4239.215,4239.655,0.2806 +1760612700000,4239.675,4244.795,4239.455,4243.855,0.1213 +1760613000000,4243.875,4244.405,4242.405,4242.865,0.0903 +1760613300000,4242.975,4245.095,4241.815,4244.105,0.094 +1760613600000,4244.075,4245.308,4243.145,4244.748,0.0868 +1760613900000,4244.748,4246.448,4243.085,4244.305,0.2204 +1760614200000,4244.278,4245.765,4243.225,4244.725,0.2357 +1760614500000,4244.695,4244.948,4242.278,4243.405,0.3295 +1760614800000,4243.365,4247.355,4243.305,4246.315,0.2845 +1760615100000,4246.315,4247.355,4241.725,4242.158,0.1841 +1760615400000,4242.178,4243.035,4239.845,4241.865,0.1389 +1760615700000,4241.945,4243.548,4240.238,4240.265,0.2239 +1760616000000,4240.265,4242.695,4239.788,4241.135,0.1435 +1760616300000,4241.175,4244.245,4240.595,4242.758,0.1523 +1760616600000,4242.705,4244.825,4242.085,4244.705,0.1151 +1760616900000,4244.935,4245.105,4240.305,4241.265,0.1231 +1760617200000,4241.595,4242.455,4238.105,4238.765,0.1871 +1760617500000,4238.755,4240.135,4236.425,4238.248,0.1637 +1760617800000,4238.248,4247.925,4237.545,4246.225,0.2303 +1760618100000,4246.225,4250.775,4231.785,4237.195,0.3743 +1760618400000,4237.355,4239.045,4227.185,4236.975,0.4219 +1760618700000,4236.905,4239.748,4232.765,4239.395,0.3775 +1760619000000,4239.425,4240.175,4235.265,4238.225,0.2184 +1760619300000,4238.235,4239.805,4233.535,4235.805,0.2876 +1760619600000,4235.825,4245.125,4234.715,4242.835,0.353 +1760619900000,4242.805,4245.285,4240.505,4242.255,0.2795 +1760620200000,4242.285,4247.015,4241.035,4245.495,0.2851 +1760620500000,4245.505,4249.465,4243.825,4248.548,0.3698 +1760620800000,4248.548,4254.445,4246.485,4254.255,0.2762 +1760621100000,4254.225,4254.675,4246.345,4251.295,0.329 +1760621400000,4251.275,4252.135,4244.998,4247.975,0.4608 +1760621700000,4247.985,4255.935,4246.065,4252.465,0.3704 +1760622000000,4252.448,4258.448,4249.345,4255.448,0.3834 +1760622300000,4255.448,4256.285,4251.775,4252.855,0.3174 +1760622600000,4252.825,4256.485,4251.445,4252.745,0.2516 +1760622900000,4252.765,4252.805,4242.855,4245.995,0.4571 +1760623200000,4245.335,4257.585,4245.125,4255.995,0.3498 +1760623500000,4256.015,4262.255,4254.875,4260.475,0.4978 +1760623800000,4260.465,4265.515,4258.945,4265.135,0.3863 +1760624100000,4265.165,4265.205,4260.048,4262.275,0.3159 +1760624400000,4262.298,4262.335,4257.595,4259.148,0.5534 +1760624700000,4259.148,4263.635,4255.265,4262.635,0.3478 +1760625000000,4262.639,4267.315,4262.325,4265.925,0.3231 +1760625300000,4265.925,4266.775,4258.265,4259.115,0.3495 +1760625600000,4259.095,4262.915,4258.415,4259.265,0.2726 +1760625900000,4259.245,4260.565,4253.805,4257.798,0.3095 +1760626200000,4257.798,4264.585,4256.598,4262.398,0.332 +1760626500000,4262.398,4263.925,4260.279,4263.048,0.2879 +1760626800000,4263.055,4263.909,4260.275,4262.848,0.5893 +1760627100000,4262.848,4271.598,4262.565,4269.698,0.4311 +1760627400000,4269.548,4269.758,4266.185,4269.255,0.2184 +1760627700000,4269.225,4272.625,4269.205,4270.948,0.2358 +1760628000000,4270.948,4272.098,4269.351,4271.515,0.2063 +1760628300000,4271.465,4272.948,4269.048,4271.548,0.2981 +1760628600000,4271.525,4272.498,4268.875,4269.945,0.3554 +1760628900000,4269.885,4272.998,4269.298,4271.165,0.2963 +1760629200000,4271.125,4273.035,4267.005,4270.405,0.3315 +1760629500000,4270.405,4270.755,4268.495,4269.905,0.2269 +1760629800000,4269.905,4275.748,4269.325,4275.348,0.2749 +1760630100000,4275.215,4275.648,4270.085,4273.345,0.3084 +1760630400000,4273.375,4275.025,4269.185,4272.945,0.2982 +1760630700000,4272.965,4278.735,4272.355,4277.385,0.261 +1760631000000,4277.425,4280.005,4275.285,4278.465,0.2535 +1760631300000,4278.475,4289.435,4277.655,4283.875,0.3524 +1760631600000,4283.875,4290.765,4281.825,4286.715,0.532 +1760631900000,4286.765,4291.848,4283.935,4289.315,0.384 +1760632200000,4289.315,4291.475,4277.655,4277.725,0.4831 +1760632500000,4277.695,4279.215,4262.075,4265.798,0.642 +1760632800000,4265.736,4273.755,4261.215,4271.325,0.6384 +1760633100000,4271.345,4279.295,4268.285,4276.595,0.5124 +1760633400000,4276.565,4280.005,4271.635,4274.955,0.4007 +1760633700000,4274.755,4284.345,4274.755,4282.495,0.4633 +1760634000000,4282.475,4288.075,4280.395,4284.698,0.4932 +1760634300000,4284.698,4287.098,4279.655,4283.295,0.6999 +1760634600000,4283.255,4290.699,4281.955,4289.045,0.3934 +1760634900000,4289.065,4293.275,4288.479,4292.585,0.4152 +1760635200000,4292.745,4294.848,4290.035,4290.545,0.3413 +1760635500000,4290.555,4291.715,4287.005,4289.385,0.2406 +1760635800000,4289.415,4296.385,4289.015,4294.975,0.1845 +1760636100000,4295.025,4298.405,4294.215,4294.765,0.2409 +1760636400000,4294.725,4295.125,4288.665,4290.895,0.2435 +1760636700000,4290.895,4295.265,4287.235,4294.285,0.2329 +1760637000000,4294.305,4295.095,4290.735,4292.785,0.2159 +1760637300000,4292.845,4294.245,4291.265,4293.848,0.2219 +1760637600000,4293.848,4294.635,4291.595,4292.585,0.2073 +1760637900000,4292.558,4292.845,4289.115,4291.485,0.1951 +1760638200000,4291.545,4292.035,4283.935,4284.515,0.2573 +1760638500000,4284.455,4284.455,4272.955,4281.005,0.4217 +1760638800000,4280.795,4291.298,4279.985,4290.989,0.3464 +1760639100000,4291.109,4291.385,4283.135,4285.285,0.398 +1760639400000,4285.245,4288.775,4282.798,4285.585,0.3451 +1760639700000,4285.675,4292.098,4285.425,4290.548,0.3702 +1760640000000,4290.648,4292.898,4288.165,4292.598,0.3748 +1760640300000,4292.598,4293.498,4289.125,4289.239,0.3796 +1760640600000,4289.239,4292.345,4287.175,4292.095,0.1727 +1760640900000,4291.755,4293.698,4289.298,4290.535,0.2754 +1760641200000,4290.529,4294.348,4288.248,4288.948,0.2993 +1760641500000,4288.948,4292.725,4287.805,4292.615,0.3166 +1760641800000,4292.498,4295.848,4291.245,4292.898,0.3233 +1760642100000,4292.915,4294.145,4287.435,4293.425,0.4223 +1760642400000,4293.248,4295.898,4291.298,4295.248,0.2601 +1760642700000,4295.248,4296.865,4293.865,4294.875,0.3886 +1760643000000,4294.855,4294.965,4291.335,4293.365,0.311 +1760643300000,4293.355,4294.445,4290.635,4292.915,0.2404 +1760643600000,4292.655,4296.635,4292.125,4296.298,0.1961 +1760643900000,4296.298,4297.195,4294.295,4296.435,0.4022 +1760644200000,4296.425,4309.105,4295.915,4307.135,0.4195 +1760644500000,4307.075,4312.648,4305.915,4307.025,0.5035 +1760644800000,4307.135,4318.598,4307.098,4314.348,0.2977 +1760645100000,4314.348,4318.455,4311.948,4316.215,0.2034 +1760645400000,4316.295,4320.329,4315.785,4316.415,0.1385 +1760645700000,4316.565,4317.645,4314.498,4315.465,0.0949 +1760646000000,4315.445,4317.515,4313.095,4313.395,0.0742 +1760646300000,4313.335,4317.095,4313.295,4315.525,0.0706 +1760646600000,4315.525,4316.475,4314.275,4314.915,0.0563 +1760646900000,4314.885,4314.885,4311.535,4312.675,0.0817 +1760647200000,4312.635,4318.455,4312.255,4317.935,0.0939 +1760647500000,4317.865,4325.575,4317.585,4324.298,0.1428 +1760647800000,4324.298,4330.465,4321.455,4329.145,0.1883 +1760648100000,4329.125,4330.005,4325.355,4327.195,0.1419 +1760652000000,4330.965,4344.945,4326.285,4336.585,0.2645 +1760652300000,4336.635,4353.025,4332.195,4351.445,0.2431 +1760652600000,4351.355,4359.945,4348.955,4349.635,0.3409 +1760652900000,4349.635,4379.125,4349.215,4369.045,0.3041 +1760653200000,4369.045,4370.545,4357.035,4359.498,0.5231 +1760653500000,4359.498,4367.675,4359.265,4367.638,0.4263 +1760653800000,4367.638,4367.648,4356.265,4356.285,0.2187 +1760654100000,4356.315,4359.075,4342.535,4353.785,0.3788 +1760654400000,4353.785,4360.598,4353.785,4360.298,0.1819 +1760654700000,4360.245,4364.195,4356.765,4357.155,0.1645 +1760655000000,4357.235,4359.005,4345.248,4347.398,0.3626 +1760655300000,4347.398,4350.855,4343.435,4346.315,0.3817 +1760655600000,4346.315,4349.448,4340.908,4349.048,0.2979 +1760655900000,4347.755,4362.998,4347.755,4360.048,0.3539 +1760656200000,4359.948,4360.485,4348.735,4354.985,0.3152 +1760656500000,4354.985,4359.448,4352.885,4358.225,0.134 +1760656800000,4358.205,4362.185,4355.665,4359.415,0.113 +1760657100000,4359.455,4363.435,4357.855,4363.435,0.0932 +1760657400000,4363.475,4369.375,4358.458,4360.398,0.2128 +1760657700000,4360.285,4362.795,4349.498,4362.755,0.2938 +1760658000000,4362.765,4368.299,4362.645,4368.295,0.1567 +1760658300000,4368.285,4375.375,4368.285,4372.505,0.2575 +1760658600000,4372.505,4378.905,4359.848,4363.395,0.3515 +1760658900000,4363.405,4371.015,4362.665,4365.225,0.2668 +1760659200000,4365.205,4366.075,4360.455,4361.105,0.3048 +1760659500000,4361.035,4366.515,4358.775,4360.365,0.2548 +1760659800000,4360.425,4363.198,4354.885,4356.495,0.2273 +1760660100000,4356.555,4363.565,4355.765,4361.835,0.2016 +1760660400000,4361.795,4363.435,4358.345,4359.885,0.2015 +1760660700000,4359.935,4359.945,4356.215,4357.585,0.2028 +1760661000000,4357.615,4360.595,4355.105,4358.305,0.1924 +1760661300000,4358.285,4360.465,4353.365,4360.455,0.1663 +1760661600000,4360.415,4367.805,4360.415,4366.625,0.2092 +1760661900000,4366.655,4371.445,4365.125,4365.985,0.2033 +1760662200000,4366.065,4367.485,4360.625,4367.265,0.2103 +1760662500000,4367.305,4367.798,4356.075,4358.015,0.195 +1760662800000,4357.855,4362.075,4343.505,4350.065,0.4988 +1760663100000,4350.075,4356.445,4346.305,4355.885,0.3694 +1760663400000,4355.875,4359.235,4344.775,4347.185,0.346 +1760663700000,4347.185,4347.808,4323.648,4336.565,0.4912 +1760664000000,4336.445,4340.848,4327.638,4337.515,0.3971 +1760664300000,4337.405,4338.645,4329.775,4333.765,0.3792 +1760664600000,4333.505,4337.375,4317.388,4322.048,0.4663 +1760664900000,4322.048,4326.748,4312.738,4320.865,0.4525 +1760665200000,4320.775,4322.495,4278.295,4290.005,0.5796 +1760665500000,4290.045,4307.898,4279.148,4299.848,0.6641 +1760665800000,4299.848,4303.748,4288.478,4292.545,0.4792 +1760666100000,4292.545,4313.748,4290.648,4313.705,0.4913 +1760666400000,4313.735,4327.135,4311.668,4322.218,0.4369 +1760666700000,4322.245,4330.495,4318.315,4330.375,0.4221 +1760667000000,4330.415,4335.655,4326.848,4327.458,0.4816 +1760667300000,4327.458,4333.365,4324.585,4331.015,0.3587 +1760667600000,4331.005,4331.425,4322.845,4325.935,0.3151 +1760667900000,4325.905,4332.445,4324.995,4332.435,0.2314 +1760668200000,4332.245,4344.435,4331.255,4337.235,0.325 +1760668500000,4337.275,4341.468,4335.655,4336.505,0.2289 +1760668800000,4336.465,4340.565,4334.795,4339.405,0.2462 +1760669100000,4339.415,4345.625,4336.055,4345.385,0.3699 +1760669400000,4345.365,4348.205,4341.245,4346.575,0.233 +1760669700000,4346.505,4347.725,4338.485,4342.325,0.2403 +1760670000000,4342.265,4345.635,4338.535,4341.715,0.2559 +1760670300000,4341.715,4351.995,4341.715,4351.755,0.2309 +1760670600000,4351.715,4359.485,4351.325,4358.415,0.2723 +1760670900000,4358.225,4360.825,4357.505,4360.535,0.22 +1760671200000,4360.545,4360.775,4355.845,4358.325,0.2784 +1760671500000,4358.245,4358.425,4354.725,4356.545,0.1554 +1760671800000,4356.505,4359.065,4354.845,4356.605,0.1929 +1760672100000,4356.615,4360.415,4354.275,4356.885,0.2229 +1760672400000,4357.055,4357.595,4354.005,4356.515,0.1337 +1760672700000,4356.465,4360.765,4354.765,4359.815,0.1313 +1760673000000,4359.685,4363.405,4359.535,4362.665,0.1639 +1760673300000,4362.645,4366.545,4362.265,4366.525,0.1448 +1760673600000,4366.555,4376.355,4366.395,4373.395,0.2403 +1760673900000,4373.275,4376.135,4372.765,4374.245,0.1654 +1760674200000,4374.275,4374.425,4370.355,4370.645,0.1394 +1760674500000,4370.685,4370.805,4360.655,4361.905,0.2401 +1760674800000,4361.795,4361.825,4354.648,4358.325,0.3342 +1760675100000,4358.365,4361.395,4355.685,4358.285,0.1698 +1760675400000,4358.285,4364.835,4357.745,4364.835,0.1735 +1760675700000,4364.965,4364.975,4361.035,4362.035,0.097 +1760676000000,4362.005,4363.255,4359.195,4360.405,0.1067 +1760676300000,4360.425,4367.245,4359.615,4363.675,0.1544 +1760676600000,4363.705,4370.295,4362.925,4369.785,0.1881 +1760676900000,4369.805,4377.005,4369.305,4376.155,0.1623 +1760677200000,4376.135,4378.455,4365.355,4368.225,0.3089 +1760677500000,4368.225,4371.375,4366.005,4368.815,0.1863 +1760677800000,4368.795,4371.165,4366.075,4367.645,0.1981 +1760678100000,4367.615,4368.225,4358.325,4362.865,0.212 +1760678400000,4362.725,4364.425,4359.635,4361.565,0.153 +1760678700000,4361.285,4363.265,4357.745,4359.555,0.2179 +1760679000000,4359.615,4360.748,4341.625,4354.255,0.3919 +1760679300000,4354.245,4361.645,4353.315,4361.085,0.3321 +1760679600000,4361.115,4363.005,4357.125,4359.435,0.222 +1760679900000,4359.425,4364.435,4356.495,4362.495,0.2278 +1760680200000,4362.575,4369.265,4362.005,4366.985,0.2128 +1760680500000,4367.015,4369.405,4364.335,4365.785,0.1754 +1760680800000,4365.825,4368.265,4362.875,4366.035,0.213 +1760681100000,4366.035,4369.385,4365.498,4366.625,0.1796 +1760681400000,4366.605,4367.235,4354.435,4358.655,0.2628 +1760681700000,4358.575,4364.305,4355.925,4363.145,0.2827 +1760682000000,4363.075,4363.705,4358.075,4358.145,0.2988 +1760682300000,4358.335,4364.065,4356.558,4361.315,0.2389 +1760682600000,4361.345,4362.495,4346.545,4350.685,0.3297 +1760682900000,4350.905,4360.585,4350.315,4357.685,0.3145 +1760683200000,4357.685,4364.985,4357.535,4363.805,0.2283 +1760683500000,4363.775,4367.165,4361.788,4365.035,0.1769 +1760683800000,4364.945,4365.345,4360.775,4364.175,0.1757 +1760684100000,4364.085,4364.145,4356.708,4359.845,0.2195 +1760684400000,4359.915,4361.635,4352.625,4353.465,0.3241 +1760684700000,4352.835,4357.485,4351.545,4356.315,0.2768 +1760685000000,4356.648,4359.068,4352.895,4355.185,0.3065 +1760685300000,4355.155,4356.945,4341.485,4341.565,0.2682 +1760685600000,4341.595,4345.815,4308.235,4345.715,0.4774 +1760685900000,4345.745,4351.348,4337.279,4338.048,0.4993 +1760686200000,4338.048,4339.645,4330.118,4339.525,0.4609 +1760686500000,4339.465,4349.165,4335.535,4346.735,0.3983 +1760686800000,4346.735,4348.025,4336.435,4345.215,0.4909 +1760687100000,4345.135,4348.875,4340.835,4346.285,0.32 +1760687400000,4346.255,4346.595,4329.555,4333.915,0.4123 +1760687700000,4334.035,4343.095,4331.148,4342.085,0.3075 +1760688000000,4342.165,4347.115,4331.395,4332.865,0.432 +1760688300000,4332.785,4334.375,4320.745,4322.825,0.452 +1760688600000,4322.715,4335.825,4322.655,4333.715,0.385 +1760688900000,4333.755,4349.368,4333.755,4344.055,0.3207 +1760689200000,4344.055,4349.505,4343.285,4345.695,0.3414 +1760689500000,4345.755,4346.115,4339.505,4341.155,0.3059 +1760689800000,4341.155,4341.155,4332.615,4334.455,0.3072 +1760690100000,4334.455,4341.905,4333.365,4340.125,0.26 +1760690400000,4340.125,4346.605,4338.535,4345.965,0.2293 +1760690700000,4345.958,4347.175,4341.605,4346.005,0.2506 +1760691000000,4345.995,4349.495,4341.028,4341.755,0.4044 +1760691300000,4341.785,4348.455,4339.855,4347.418,0.2118 +1760691600000,4347.418,4348.148,4341.888,4344.548,0.2804 +1760691900000,4344.448,4347.398,4340.465,4344.778,0.3006 +1760692200000,4344.785,4344.918,4340.845,4341.585,0.1807 +1760692500000,4341.645,4342.525,4337.388,4340.595,0.2081 +1760692800000,4340.575,4340.605,4334.645,4335.655,0.2403 +1760693100000,4335.655,4337.785,4332.085,4335.185,0.2166 +1760693400000,4335.165,4339.095,4333.475,4338.125,0.1983 +1760693700000,4338.105,4344.075,4335.675,4342.025,0.202 +1760694000000,4342.035,4344.958,4337.865,4338.035,0.1749 +1760694300000,4338.035,4339.275,4335.195,4338.235,0.1641 +1760694600000,4338.325,4339.855,4336.995,4338.145,0.1145 +1760694900000,4338.195,4341.818,4337.195,4339.985,0.2019 +1760695200000,4339.935,4341.965,4337.918,4339.455,0.1699 +1760695500000,4339.445,4341.335,4338.275,4338.775,0.1173 +1760695800000,4338.785,4341.148,4337.898,4337.898,0.1396 +1760696100000,4337.898,4340.735,4337.398,4339.985,0.1904 +1760696400000,4339.985,4339.995,4335.925,4338.385,0.2388 +1760696700000,4338.405,4341.335,4337.735,4340.955,0.169 +1760697000000,4340.995,4341.415,4327.835,4328.995,0.2576 +1760697300000,4328.975,4334.795,4319.415,4323.525,0.3449 +1760697600000,4323.585,4332.215,4321.285,4331.065,0.2979 +1760697900000,4331.095,4337.285,4329.595,4336.575,0.2508 +1760698200000,4336.485,4336.805,4330.175,4331.895,0.22 +1760698500000,4331.815,4332.415,4326.595,4327.395,0.2622 +1760698800000,4327.355,4335.755,4326.085,4334.535,0.2575 +1760699100000,4334.475,4335.575,4328.235,4331.125,0.2925 +1760699400000,4331.105,4332.715,4316.355,4319.325,0.5814 +1760699700000,4319.355,4331.205,4318.285,4330.125,0.8513 +1760700000000,4330.159,4332.409,4325.039,4327.479,0.6825 +1760700300000,4327.479,4328.099,4320.399,4321.898,0.7387 +1760700600000,4321.898,4322.569,4304.729,4308.345,0.781 +1760700900000,4308.265,4319.085,4304.505,4318.985,0.419 +1760701200000,4319.015,4319.465,4303.165,4307.295,0.7524 +1760701500000,4307.275,4314.035,4305.359,4307.278,0.3446 +1760701800000,4307.278,4310.145,4299.685,4301.855,0.4688 +1760702100000,4301.895,4304.645,4286.435,4286.795,0.552 +1760702400000,4286.775,4293.355,4283.355,4287.485,0.4981 +1760702700000,4287.455,4305.445,4286.935,4303.015,0.4148 +1760703000000,4303.035,4316.295,4300.345,4314.939,0.4109 +1760703300000,4314.919,4315.435,4307.495,4307.858,0.5011 +1760703600000,4307.858,4307.858,4292.775,4293.165,0.621 +1760703900000,4293.215,4300.725,4291.778,4293.039,0.4314 +1760704200000,4293.039,4311.305,4290.955,4309.605,0.3977 +1760704500000,4309.625,4313.165,4306.725,4308.425,0.5036 +1760704800000,4308.315,4315.355,4306.415,4314.255,0.37 +1760705100000,4314.225,4318.585,4312.555,4318.095,0.3158 +1760705400000,4317.985,4319.785,4313.939,4315.898,0.5193 +1760705700000,4315.949,4318.225,4310.565,4314.209,0.3481 +1760706000000,4314.349,4315.995,4302.065,4302.455,0.5822 +1760706300000,4302.445,4308.865,4300.875,4306.895,0.4457 +1760706600000,4306.835,4313.635,4305.145,4312.848,0.2889 +1760706900000,4313.048,4317.275,4303.655,4307.855,0.3646 +1760707200000,4307.915,4314.895,4306.798,4310.085,0.3206 +1760707500000,4310.045,4316.085,4309.685,4315.975,0.2538 +1760707800000,4315.835,4316.715,4289.235,4294.585,0.4957 +1760708100000,4294.685,4294.905,4258.115,4281.215,0.6433 +1760708400000,4280.995,4290.405,4276.279,4285.895,0.6267 +1760708700000,4285.985,4293.248,4278.715,4282.385,0.6344 +1760709000000,4282.485,4290.855,4277.555,4290.515,0.6525 +1760709300000,4290.505,4291.065,4271.355,4273.485,0.7867 +1760709600000,4273.635,4274.225,4236.015,4238.115,0.9703 +1760709900000,4238.205,4245.488,4223.758,4237.048,0.856 +1760710200000,4237.178,4252.178,4216.545,4216.959,0.9517 +1760710500000,4216.869,4242.088,4216.869,4235.929,0.8731 +1760710800000,4235.929,4236.659,4216.465,4225.615,0.9249 +1760711100000,4225.655,4244.748,4225.358,4240.389,0.6742 +1760711400000,4241.265,4247.355,4235.715,4236.045,0.5915 +1760711700000,4235.878,4258.575,4230.185,4258.555,0.6339 +1760712000000,4259.235,4266.145,4254.695,4258.495,0.5248 +1760712300000,4258.965,4259.935,4247.005,4253.725,0.7975 +1760712600000,4253.645,4260.225,4252.465,4259.405,0.69 +1760712900000,4259.685,4260.135,4243.475,4248.635,1.4274 +1760713200000,4248.635,4259.125,4244.425,4253.485,0.8816 +1760713500000,4253.515,4256.415,4244.885,4251.785,1.0392 +1760713800000,4251.795,4254.915,4239.895,4242.005,0.8167 +1760714100000,4242.085,4248.625,4236.475,4238.585,0.676 +1760714400000,4238.755,4243.775,4230.675,4241.158,0.6936 +1760714700000,4241.158,4248.805,4238.555,4248.015,0.3367 +1760715000000,4248.025,4253.765,4245.305,4253.448,0.3682 +1760715300000,4253.448,4258.998,4251.885,4253.755,0.3001 +1760715600000,4253.975,4257.695,4251.115,4255.285,0.3302 +1760715900000,4255.285,4256.165,4244.965,4245.725,0.2971 +1760716200000,4245.725,4248.785,4241.035,4245.405,0.3015 +1760716500000,4245.465,4247.365,4236.045,4237.235,0.2831 +1760716800000,4237.245,4244.725,4234.505,4241.805,0.3458 +1760717100000,4242.095,4242.665,4224.965,4227.325,0.4196 +1760717400000,4227.295,4237.265,4227.095,4233.635,0.3633 +1760717700000,4233.485,4239.175,4226.145,4231.755,0.3506 +1760718000000,4231.765,4238.935,4228.665,4228.795,0.2912 +1760718300000,4229.065,4229.515,4214.695,4215.208,0.3861 +1760718600000,4214.635,4219.945,4205.525,4213.365,0.4696 +1760718900000,4213.445,4217.265,4207.055,4216.625,0.4357 +1760719200000,4216.605,4221.195,4206.915,4208.145,0.4016 +1760719500000,4208.275,4216.435,4203.135,4215.805,0.4539 +1760719800000,4215.825,4220.415,4205.495,4211.075,0.4598 +1760720100000,4211.035,4211.165,4200.055,4204.465,0.5309 +1760720400000,4204.545,4208.898,4185.425,4194.998,0.6441 +1760720700000,4195.049,4203.408,4191.689,4192.565,0.5743 +1760721000000,4193.075,4206.375,4192.485,4206.375,0.47 +1760721300000,4206.405,4206.405,4198.769,4203.348,0.4642 +1760721600000,4203.348,4214.148,4198.898,4208.898,0.4488 +1760721900000,4208.898,4210.075,4199.935,4200.685,0.852 +1760722200000,4200.685,4205.298,4196.105,4202.455,0.687 +1760722500000,4202.465,4213.248,4202.448,4211.955,0.483 +1760722800000,4211.935,4228.248,4211.155,4222.118,0.4575 +1760723100000,4222.108,4226.005,4216.475,4224.778,0.485 +1760723400000,4224.798,4225.105,4219.075,4219.495,0.4037 +1760723700000,4219.475,4223.065,4217.248,4220.648,0.7994 +1760724000000,4220.705,4229.975,4217.748,4229.435,0.8441 +1760724300000,4229.435,4238.465,4227.385,4236.585,0.3446 +1760724600000,4236.535,4241.355,4230.398,4233.048,0.4261 +1760724900000,4233.048,4239.835,4230.745,4239.028,0.2969 +1760725200000,4239.078,4241.715,4235.058,4236.275,0.2524 +1760725500000,4236.515,4244.445,4235.445,4244.355,0.2611 +1760725800000,4244.375,4244.435,4236.665,4238.835,0.2145 +1760726100000,4238.955,4243.655,4238.955,4240.945,0.2204 +1760726400000,4241.185,4242.195,4233.895,4233.995,0.194 +1760726700000,4233.975,4240.765,4233.975,4240.325,0.2059 +1760727000000,4240.225,4242.015,4234.295,4234.735,0.1633 +1760727300000,4234.765,4235.485,4231.735,4235.335,0.1868 +1760727600000,4235.645,4237.725,4232.305,4232.545,0.2201 +1760727900000,4232.575,4237.595,4230.285,4230.335,0.1974 +1760728200000,4230.385,4231.465,4222.305,4223.345,0.2074 +1760728500000,4223.765,4224.805,4212.385,4213.575,0.2485 +1760728800000,4213.565,4224.138,4213.555,4220.785,0.2982 +1760729100000,4220.685,4221.905,4214.275,4216.255,0.2269 +1760729400000,4216.265,4228.885,4216.265,4226.675,0.2423 +1760729700000,4226.665,4227.825,4222.485,4224.935,0.1991 +1760730000000,4224.955,4225.485,4221.235,4221.655,0.1639 +1760730300000,4221.635,4223.115,4219.465,4221.455,0.2036 +1760730600000,4221.445,4227.645,4218.565,4219.135,0.2321 +1760730900000,4218.895,4231.225,4218.185,4225.395,0.3324 +1760731200000,4225.725,4233.755,4219.765,4220.215,0.2651 +1760731500000,4220.745,4232.895,4220.555,4231.725,0.204 +1760731800000,4231.735,4233.385,4229.315,4231.655,0.1301 +1760732100000,4231.665,4237.005,4230.725,4235.105,0.1868 +1760732400000,4235.225,4238.395,4232.815,4236.815,0.1505 +1760732700000,4236.775,4246.025,4236.545,4245.495,0.1734 +1760733000000,4245.495,4245.545,4242.125,4243.335,0.158 +1760733300000,4243.455,4247.698,4242.205,4246.115,0.1602 +1760733600000,4246.105,4247.435,4243.165,4246.548,0.2423 +1760733900000,4246.365,4249.565,4245.355,4246.565,0.1958 +1760734200000,4246.575,4248.015,4243.215,4246.585,0.153 +1760734500000,4246.365,4252.198,4246.355,4250.855,0.1501 +1760911200000,4247.775,4273.685,4239.348,4264.005,0.252 +1760911500000,4264.215,4266.535,4250.848,4253.345,0.2966 +1760911800000,4253.355,4262.905,4253.315,4258.685,0.2284 +1760912100000,4258.505,4267.175,4254.575,4266.835,0.1907 +1760912400000,4266.795,4267.735,4256.105,4260.605,0.1477 +1760912700000,4260.675,4261.705,4256.185,4259.445,0.095 +1760913000000,4258.865,4259.445,4245.585,4250.245,0.2062 +1760913300000,4250.285,4255.075,4247.655,4254.575,0.1657 +1760913600000,4254.455,4258.325,4253.795,4256.735,0.0913 +1760913900000,4256.735,4261.755,4254.265,4261.505,0.071 +1760914200000,4261.605,4261.845,4254.245,4255.395,0.129 +1760914500000,4255.425,4257.085,4253.048,4254.898,0.1379 +1760914800000,4254.908,4255.535,4251.245,4253.918,0.3386 +1760915100000,4253.898,4254.398,4249.198,4251.925,0.3719 +1760915400000,4251.945,4252.065,4242.515,4243.605,0.1799 +1760915700000,4243.605,4246.045,4238.915,4245.395,0.1863 +1760916000000,4245.345,4248.795,4243.035,4244.695,0.1308 +1760916300000,4244.715,4247.195,4240.365,4247.195,0.1537 +1760916600000,4247.185,4247.335,4243.155,4244.505,0.0803 +1760916900000,4244.485,4247.795,4243.555,4246.845,0.0816 +1760917200000,4246.845,4246.845,4243.255,4245.395,0.0625 +1760917500000,4245.215,4246.025,4238.875,4239.225,0.1804 +1760917800000,4239.245,4242.725,4233.298,4242.255,0.2488 +1760918100000,4242.265,4244.495,4237.605,4237.605,0.1628 +1760918400000,4237.625,4242.245,4235.585,4236.395,0.3086 +1760918700000,4236.405,4238.525,4233.915,4237.445,0.3289 +1760919000000,4237.435,4237.475,4223.985,4224.805,0.3853 +1760919300000,4224.795,4232.245,4221.745,4232.245,0.3233 +1760919600000,4232.235,4235.655,4227.195,4227.375,0.262 +1760919900000,4227.345,4227.735,4218.505,4221.965,0.3352 +1760920200000,4221.835,4229.665,4220.155,4226.275,0.2319 +1760920500000,4226.365,4240.548,4226.205,4237.765,0.2689 +1760920800000,4237.715,4243.845,4231.895,4240.495,0.374 +1760921100000,4240.515,4245.725,4238.745,4244.165,0.3054 +1760921400000,4243.955,4248.335,4243.265,4245.875,0.2303 +1760921700000,4245.835,4250.345,4244.505,4248.955,0.2374 +1760922000000,4248.985,4249.598,4231.449,4233.395,0.6622 +1760922300000,4233.355,4238.855,4229.045,4238.735,0.4593 +1760922600000,4238.715,4255.405,4237.155,4255.065,0.4104 +1760922900000,4254.885,4259.505,4252.735,4254.775,0.3831 +1760923200000,4254.669,4255.765,4248.259,4255.475,0.4299 +1760923500000,4255.515,4264.335,4253.639,4262.635,0.3321 +1760923800000,4262.325,4262.815,4255.675,4258.995,0.2967 +1760924100000,4259.005,4262.065,4255.885,4257.495,0.2922 +1760924400000,4257.465,4266.085,4256.675,4265.825,0.2689 +1760924700000,4265.855,4266.325,4261.945,4266.085,0.2459 +1760925000000,4266.085,4268.785,4258.865,4262.835,0.3124 +1760925300000,4262.805,4264.185,4258.475,4262.135,0.1992 +1760925600000,4262.165,4265.235,4259.245,4262.915,0.2726 +1760925900000,4262.885,4263.855,4258.569,4259.645,0.2554 +1760926200000,4259.665,4264.829,4259.485,4262.429,0.3232 +1760926500000,4262.429,4264.498,4259.625,4262.005,0.179 +1760926800000,4262.035,4264.935,4260.089,4263.935,0.1339 +1760927100000,4263.965,4267.015,4262.219,4266.575,0.141 +1760927400000,4266.365,4270.765,4265.475,4266.015,0.2567 +1760927700000,4265.675,4270.995,4263.009,4263.425,0.3049 +1760928000000,4263.509,4265.265,4260.605,4260.725,0.3241 +1760928300000,4260.725,4262.198,4258.425,4261.159,0.2695 +1760928600000,4261.209,4261.279,4255.579,4256.029,0.3249 +1760928900000,4256.009,4256.605,4253.105,4255.429,0.2646 +1760929200000,4255.429,4256.649,4251.785,4252.598,0.3856 +1760929500000,4252.709,4257.875,4251.929,4257.265,0.1917 +1760929800000,4257.245,4259.448,4253.248,4253.289,0.2679 +1760930100000,4253.369,4260.535,4251.915,4259.649,0.2596 +1760930400000,4259.639,4262.389,4259.639,4261.449,0.2135 +1760930700000,4261.449,4261.449,4254.148,4254.448,0.2505 +1760931000000,4254.489,4255.449,4251.175,4251.829,0.2347 +1760931300000,4251.835,4254.165,4248.335,4254.085,0.2284 +1760931600000,4254.165,4256.835,4251.935,4254.645,0.1537 +1760931900000,4254.685,4258.335,4254.065,4256.695,0.1248 +1760932200000,4256.775,4264.769,4256.745,4263.948,0.2339 +1760932500000,4263.948,4265.009,4262.909,4264.379,0.2601 +1760932800000,4264.379,4266.899,4260.289,4262.725,0.2306 +1760933100000,4262.725,4263.055,4260.165,4262.105,0.1257 +1760933400000,4262.115,4263.695,4260.845,4261.615,0.1184 +1760933700000,4261.645,4263.705,4261.375,4262.065,0.0953 +1760934000000,4262.095,4264.615,4261.615,4262.545,0.0572 +1760934300000,4262.525,4264.625,4260.215,4264.215,0.1414 +1760934600000,4264.235,4265.885,4262.655,4262.695,0.1473 +1760934900000,4262.459,4267.055,4262.125,4266.775,0.1282 +1760935200000,4266.875,4268.048,4265.695,4266.345,0.1624 +1760935500000,4266.315,4267.618,4265.325,4267.245,0.098 +1760935800000,4267.215,4267.375,4265.415,4265.415,0.087 +1760936100000,4265.395,4266.335,4264.579,4266.045,0.0981 +1760936400000,4265.459,4266.439,4264.299,4264.739,0.1253 +1760936700000,4264.655,4265.685,4262.165,4263.135,0.1626 +1760937000000,4263.155,4263.389,4258.425,4261.315,0.25 +1760937300000,4261.285,4263.115,4257.785,4257.945,0.1651 +1760937600000,4257.985,4258.225,4246.999,4250.905,0.286 +1760937900000,4250.905,4256.935,4250.205,4256.785,0.163 +1760938200000,4256.825,4260.225,4253.815,4256.825,0.274 +1760938500000,4256.795,4258.925,4249.739,4250.315,0.2854 +1760938800000,4250.705,4254.685,4249.795,4254.658,0.2906 +1760939100000,4254.658,4255.385,4246.109,4247.275,0.3183 +1760939400000,4247.585,4252.485,4242.815,4245.525,0.4095 +1760939700000,4245.555,4245.885,4239.355,4239.445,0.3659 +1760940000000,4239.525,4241.085,4230.725,4232.825,0.5371 +1760940300000,4232.905,4241.805,4232.755,4240.718,0.4671 +1760940600000,4240.718,4244.548,4238.419,4243.559,0.4871 +1760940900000,4243.599,4245.498,4237.649,4237.789,0.4427 +1760941200000,4237.789,4238.249,4232.245,4236.299,0.5406 +1760941500000,4236.285,4236.698,4225.655,4226.409,0.5516 +1760941800000,4226.369,4234.419,4221.005,4234.195,0.4261 +1760942100000,4234.199,4240.489,4234.199,4239.379,0.446 +1760942400000,4239.499,4240.079,4233.498,4233.998,0.6416 +1760942700000,4233.698,4236.819,4231.599,4233.245,0.4686 +1760943000000,4233.445,4236.698,4229.958,4236.098,0.4091 +1760943300000,4235.985,4237.248,4232.719,4235.948,0.3117 +1760943600000,4235.948,4239.198,4234.305,4237.198,0.405 +1760943900000,4237.198,4248.165,4237.198,4248.025,0.4784 +1760944200000,4248.878,4256.875,4247.298,4254.315,0.2923 +1760944500000,4254.335,4258.665,4253.635,4256.299,0.2417 +1760944800000,4256.625,4259.705,4255.055,4255.765,0.1743 +1760945100000,4255.795,4257.055,4253.415,4253.755,0.1475 +1760945400000,4253.755,4257.015,4251.935,4254.625,0.1825 +1760945700000,4254.665,4254.825,4251.198,4253.148,0.1506 +1760946000000,4252.848,4260.615,4252.448,4258.785,0.1701 +1760946300000,4258.765,4260.345,4255.035,4255.625,0.1659 +1760946600000,4255.605,4257.685,4254.235,4256.375,0.1152 +1760946900000,4256.355,4256.685,4253.795,4254.895,0.1339 +1760947200000,4254.875,4259.295,4253.655,4257.945,0.2934 +1760947500000,4257.848,4260.098,4257.398,4259.495,0.2071 +1760947800000,4259.525,4262.815,4259.205,4260.545,0.1552 +1760948100000,4260.575,4261.435,4258.725,4259.975,0.1067 +1760948400000,4259.955,4259.955,4256.795,4258.475,0.1048 +1760948700000,4258.435,4261.505,4257.385,4260.325,0.1048 +1760949000000,4260.295,4264.395,4258.375,4263.495,0.1126 +1760949300000,4263.465,4265.915,4259.635,4259.685,0.1379 +1760949600000,4259.675,4260.085,4256.738,4258.745,0.2529 +1760949900000,4258.695,4259.435,4253.705,4253.765,0.4004 +1760950200000,4253.695,4254.855,4252.115,4254.765,0.126 +1760950500000,4254.765,4258.705,4254.265,4258.455,0.1039 +1760950800000,4258.495,4260.048,4254.225,4254.445,0.1929 +1760951100000,4254.485,4255.735,4252.905,4254.045,0.0883 +1760951400000,4254.075,4254.895,4252.035,4252.565,0.0874 +1760951700000,4252.595,4255.265,4252.195,4252.845,0.1139 +1760952000000,4252.895,4253.635,4250.175,4252.425,0.1194 +1760952300000,4252.355,4253.745,4251.245,4252.345,0.077 +1760952600000,4251.795,4253.755,4251.365,4252.715,0.1296 +1760952900000,4252.715,4255.425,4251.755,4255.315,0.1222 +1760953200000,4255.335,4258.465,4255.125,4258.165,0.0931 +1760953500000,4258.145,4263.395,4257.095,4261.295,0.1193 +1760953800000,4261.585,4263.495,4259.598,4262.805,0.134 +1760954100000,4262.925,4263.045,4260.115,4260.475,0.0963 +1760954400000,4260.455,4260.598,4252.665,4253.035,0.1436 +1760954700000,4253.155,4253.295,4246.325,4246.815,0.1574 +1760955000000,4246.795,4253.635,4245.435,4253.605,0.1714 +1760955300000,4253.575,4257.785,4253.115,4254.435,0.1559 +1760955600000,4254.405,4258.645,4252.255,4257.065,0.1193 +1760955900000,4257.085,4257.615,4253.145,4255.745,0.2513 +1760956200000,4255.715,4257.305,4253.135,4253.345,0.1346 +1760956500000,4253.365,4257.348,4251.105,4254.805,0.2421 +1760956800000,4254.799,4258.998,4254.785,4257.605,0.1553 +1760957100000,4257.585,4259.645,4256.475,4259.265,0.1006 +1760957400000,4259.285,4259.898,4257.135,4259.095,0.1185 +1760957700000,4259.395,4259.948,4254.275,4254.295,0.1763 +1760958000000,4254.278,4256.765,4253.205,4255.885,0.1213 +1760958300000,4255.845,4256.848,4250.665,4254.998,0.1643 +1760958600000,4254.998,4257.748,4254.425,4254.915,0.1191 +1760958900000,4254.885,4261.175,4254.645,4259.135,0.1589 +1760959200000,4259.155,4262.505,4259.098,4262.015,0.1604 +1760959500000,4262.035,4263.495,4260.885,4262.535,0.1171 +1760959800000,4262.485,4263.935,4259.475,4259.595,0.149 +1760960100000,4259.605,4265.005,4259.358,4264.005,0.1714 +1760960400000,4264.065,4264.585,4261.355,4263.565,0.1168 +1760960700000,4263.595,4266.475,4263.098,4266.145,0.1104 +1760961000000,4266.095,4267.198,4265.535,4266.755,0.1066 +1760961300000,4266.775,4279.235,4266.565,4278.905,0.1978 +1760961600000,4278.905,4280.905,4275.405,4275.885,0.2646 +1760961900000,4275.865,4278.245,4272.355,4278.035,0.2065 +1760962200000,4278.015,4283.345,4276.238,4280.585,0.3108 +1760962500000,4280.398,4294.575,4278.015,4292.825,0.4127 +1760962800000,4292.775,4299.545,4291.165,4296.525,0.3386 +1760963100000,4296.475,4296.848,4292.165,4293.535,0.3704 +1760963400000,4293.685,4306.175,4291.608,4304.805,0.3791 +1760963700000,4304.798,4318.385,4304.295,4318.025,0.4875 +1760964000000,4318.045,4323.405,4313.898,4319.895,0.4982 +1760964300000,4319.825,4320.035,4314.105,4315.685,0.3005 +1760964600000,4315.735,4321.765,4312.338,4318.555,0.3096 +1760964900000,4318.548,4326.975,4316.255,4323.245,0.3316 +1760965200000,4323.215,4324.575,4315.058,4317.745,0.3965 +1760965500000,4317.725,4323.535,4313.209,4322.608,0.3833 +1760965800000,4322.608,4324.655,4317.898,4318.885,0.2922 +1760966100000,4319.225,4322.375,4317.089,4321.355,0.2567 +1760966400000,4321.245,4321.555,4315.045,4317.985,0.2572 +1760966700000,4318.005,4320.325,4315.795,4319.855,0.2308 +1760967000000,4319.865,4320.635,4304.535,4307.615,0.4735 +1760967300000,4307.685,4312.085,4302.419,4311.165,0.4252 +1760967600000,4311.145,4316.348,4306.825,4307.905,0.7811 +1760967900000,4307.925,4315.015,4303.425,4314.455,0.3887 +1760968200000,4314.485,4317.148,4309.679,4312.885,0.4788 +1760968500000,4312.855,4312.855,4299.195,4300.525,0.7823 +1760968800000,4300.495,4301.395,4292.628,4294.775,0.4179 +1760969100000,4294.815,4309.745,4294.815,4309.745,0.3603 +1760969400000,4309.715,4316.658,4309.315,4316.048,0.3771 +1760969700000,4316.148,4324.215,4316.048,4324.175,0.3938 +1760970000000,4324.135,4334.348,4322.785,4329.248,0.5321 +1760970300000,4329.275,4332.348,4320.935,4326.075,0.4899 +1760970600000,4326.085,4329.848,4319.935,4320.255,0.3734 +1760970900000,4320.455,4328.098,4316.665,4326.515,0.3592 +1760971200000,4326.545,4327.348,4324.065,4325.035,0.3188 +1760971500000,4325.005,4332.675,4323.875,4330.448,0.3356 +1760971800000,4330.405,4332.498,4327.805,4329.648,0.3339 +1760972100000,4329.805,4334.598,4328.555,4331.948,0.3474 +1760972400000,4331.969,4338.865,4331.948,4337.548,0.6045 +1760972700000,4337.605,4341.665,4335.888,4341.295,0.4423 +1760973000000,4341.335,4347.455,4341.155,4345.825,0.3553 +1760973300000,4345.858,4354.898,4345.415,4354.598,0.3968 +1760973600000,4354.425,4355.345,4345.565,4346.315,0.3127 +1760973900000,4346.295,4346.718,4341.135,4345.148,0.2474 +1760974200000,4345.165,4349.185,4343.839,4347.945,0.3272 +1760974500000,4347.975,4349.898,4344.825,4347.375,0.281 +1760974800000,4347.535,4350.548,4343.775,4349.748,0.4518 +1760975100000,4349.748,4350.798,4346.865,4349.548,0.2717 +1760975400000,4349.648,4350.965,4346.715,4350.795,0.282 +1760975700000,4350.835,4350.975,4346.775,4348.898,0.2326 +1760976000000,4348.898,4349.198,4342.379,4343.605,0.3854 +1760976300000,4343.515,4350.698,4343.475,4348.165,0.2368 +1760976600000,4348.125,4348.125,4344.448,4345.735,0.3503 +1760976900000,4345.875,4350.148,4343.988,4349.448,0.4523 +1760977200000,4349.448,4349.748,4345.855,4346.008,0.4074 +1760977500000,4346.008,4347.305,4344.918,4344.918,0.2406 +1760977800000,4344.918,4348.048,4343.628,4347.548,0.3863 +1760978100000,4347.498,4348.448,4343.058,4343.348,0.326 +1760978400000,4343.348,4346.339,4343.348,4345.855,0.3154 +1760978700000,4345.898,4347.898,4343.798,4344.568,0.2898 +1760979000000,4344.665,4347.648,4343.748,4345.798,0.3761 +1760979300000,4345.798,4349.648,4345.298,4347.598,0.2633 +1760979600000,4347.598,4350.098,4346.898,4348.598,0.3167 +1760979900000,4348.598,4350.285,4347.298,4350.185,0.2949 +1760980200000,4350.165,4350.855,4345.848,4346.175,0.1446 +1760980500000,4346.205,4346.715,4340.215,4341.995,0.2521 +1760980800000,4341.675,4350.555,4341.315,4347.835,0.2294 +1760981100000,4347.855,4348.285,4341.255,4341.845,0.2883 +1760981400000,4341.865,4342.195,4338.388,4339.448,0.3358 +1760981700000,4339.485,4344.048,4336.945,4343.848,0.2955 +1760982000000,4343.825,4346.648,4343.648,4345.105,0.2966 +1760982300000,4345.145,4347.998,4345.145,4346.948,0.198 +1760982600000,4346.875,4348.748,4345.848,4347.298,0.2513 +1760982900000,4347.145,4348.825,4346.475,4347.298,0.2204 +1760983200000,4347.635,4348.715,4346.675,4347.955,0.1247 +1760983500000,4347.935,4348.098,4344.335,4346.225,0.1438 +1760983800000,4346.255,4347.248,4345.725,4346.615,0.1276 +1760984100000,4346.635,4348.198,4345.285,4347.098,0.2201 +1760984400000,4346.998,4349.198,4346.498,4349.025,0.2469 +1760984700000,4349.005,4357.735,4348.298,4357.355,0.1918 +1760985000000,4357.335,4359.838,4354.665,4359.535,0.5509 +1760985300000,4359.555,4364.415,4359.469,4361.715,0.275 +1760985600000,4361.675,4362.355,4357.005,4359.265,0.1674 +1760985900000,4359.119,4361.955,4357.245,4358.065,0.1782 +1760986200000,4358.015,4359.985,4357.285,4359.795,0.1872 +1760986500000,4359.705,4360.785,4357.395,4359.085,0.1572 +1760986800000,4359.069,4362.608,4358.948,4361.148,0.2318 +1760987100000,4361.148,4366.515,4361.045,4365.725,0.3297 +1760987400000,4365.705,4366.795,4364.245,4366.035,0.4633 +1760987700000,4366.075,4367.048,4364.285,4366.848,0.3316 +1760988000000,4366.848,4366.848,4364.205,4364.498,0.2476 +1760988300000,4364.498,4366.795,4364.335,4366.555,0.4597 +1760988600000,4366.715,4367.775,4364.425,4366.248,0.2757 +1760988900000,4366.248,4367.335,4365.325,4365.898,0.2215 +1760989200000,4365.898,4369.575,4365.498,4369.398,0.3341 +1760989500000,4369.298,4372.205,4368.928,4371.298,0.4969 +1760989800000,4371.298,4373.565,4370.818,4372.598,0.5349 +1760990100000,4372.598,4381.298,4372.598,4377.848,0.5786 +1760990400000,4377.885,4379.948,4359.155,4363.375,0.4431 +1760990700000,4363.345,4369.765,4361.165,4361.298,0.274 +1760991000000,4361.215,4363.048,4355.298,4359.948,0.2847 +1760991300000,4359.955,4360.248,4345.948,4348.448,0.3218 +1760991600000,4348.448,4359.605,4346.408,4359.048,0.2684 +1760991900000,4359.025,4360.935,4352.998,4354.005,0.2158 +1760992200000,4354.185,4355.165,4347.735,4349.548,0.182 +1760992500000,4349.558,4354.545,4346.435,4351.495,0.1779 +1760992800000,4351.385,4358.895,4351.385,4356.925,0.142 +1760993100000,4356.965,4358.748,4355.925,4356.775,0.089 +1760993400000,4356.755,4358.148,4353.445,4355.845,0.105 +1760993700000,4355.829,4356.865,4355.098,4355.685,0.2163 +1760997600000,4354.698,4370.965,4352.498,4366.195,0.1724 +1760997900000,4366.245,4370.325,4362.465,4365.395,0.1277 +1760998200000,4365.245,4365.245,4358.175,4361.365,0.1435 +1760998500000,4361.395,4373.348,4361.395,4372.305,0.2065 +1760998800000,4372.025,4375.248,4368.815,4372.645,0.1621 +1760999100000,4372.655,4374.485,4370.505,4371.385,0.0852 +1760999400000,4371.445,4371.475,4364.995,4366.235,0.1244 +1760999700000,4366.305,4366.305,4361.825,4363.875,0.1198 +1761000000000,4363.835,4364.285,4357.245,4358.405,0.1146 +1761000300000,4358.555,4367.648,4357.265,4367.648,0.1285 +1761000600000,4367.648,4370.065,4365.615,4367.615,0.1176 +1761000900000,4367.695,4367.695,4364.758,4366.998,0.0987 +1761001200000,4367.098,4371.098,4365.598,4371.098,0.1302 +1761001500000,4371.198,4371.198,4365.978,4366.895,0.1099 +1761001800000,4367.075,4368.735,4365.455,4367.185,0.0778 +1761002100000,4367.355,4367.945,4361.675,4365.145,0.0904 +1761002400000,4365.155,4366.975,4363.385,4363.535,0.0704 +1761002700000,4363.555,4365.145,4359.625,4362.305,0.077 +1761003000000,4362.048,4362.525,4360.155,4361.115,0.0835 +1761003300000,4361.115,4362.135,4358.645,4360.225,0.0839 +1761003600000,4360.235,4361.148,4357.585,4361.115,0.0884 +1761003900000,4360.925,4361.205,4357.235,4359.205,0.1012 +1761004200000,4359.355,4362.505,4356.405,4359.425,0.1297 +1761004500000,4359.095,4362.115,4357.745,4359.905,0.1343 +1761004800000,4360.005,4361.748,4356.165,4359.195,0.2369 +1761005100000,4359.185,4363.648,4358.495,4360.688,0.2335 +1761005400000,4360.688,4361.575,4358.435,4359.035,0.1485 +1761005700000,4359.085,4362.905,4356.195,4361.725,0.1687 +1761006000000,4361.675,4370.235,4360.975,4369.825,0.1718 +1761006300000,4369.875,4370.015,4365.605,4368.355,0.1516 +1761006600000,4368.385,4370.885,4367.985,4369.665,0.1343 +1761006900000,4369.665,4370.095,4367.855,4368.595,0.0866 +1761007200000,4368.585,4370.305,4366.595,4369.775,0.124 +1761007500000,4369.745,4370.445,4364.585,4365.275,0.1545 +1761007800000,4365.285,4368.805,4364.195,4367.575,0.1328 +1761008100000,4367.615,4370.748,4366.305,4368.398,0.235 +1761008400000,4368.398,4372.108,4361.735,4363.995,0.4311 +1761008700000,4364.065,4366.495,4358.075,4363.685,0.2942 +1761009000000,4363.685,4366.975,4358.315,4358.725,0.2361 +1761009300000,4358.715,4360.095,4354.005,4358.985,0.2367 +1761009600000,4359.465,4360.875,4350.508,4351.015,0.3263 +1761009900000,4350.948,4352.685,4348.895,4349.875,0.2681 +1761010200000,4350.225,4350.285,4341.225,4345.855,0.3483 +1761010500000,4345.835,4347.045,4332.595,4340.215,0.3757 +1761010800000,4340.215,4350.048,4339.905,4345.948,0.3237 +1761011100000,4345.705,4348.275,4340.375,4340.825,0.2618 +1761011400000,4340.805,4350.165,4338.845,4346.755,0.2352 +1761011700000,4346.665,4350.835,4343.805,4350.745,0.1983 +1761012000000,4350.765,4350.895,4343.425,4346.515,0.3398 +1761012300000,4346.525,4348.955,4341.375,4342.955,0.2783 +1761012600000,4342.885,4346.265,4340.935,4345.365,0.2066 +1761012900000,4345.405,4350.625,4343.555,4350.535,0.1649 +1761013200000,4350.555,4355.198,4349.805,4353.405,0.1747 +1761013500000,4353.285,4353.285,4349.375,4350.325,0.1287 +1761013800000,4350.355,4351.095,4342.895,4343.035,0.1871 +1761014100000,4343.055,4344.655,4338.165,4339.135,0.2557 +1761014400000,4339.075,4342.055,4335.585,4339.595,0.2563 +1761014700000,4339.505,4344.665,4336.915,4337.085,0.2135 +1761015000000,4337.065,4341.035,4335.155,4340.375,0.2013 +1761015300000,4340.365,4340.625,4336.825,4338.715,0.1496 +1761015600000,4338.495,4343.345,4337.735,4343.115,0.1488 +1761015900000,4343.125,4346.655,4342.825,4345.435,0.125 +1761016200000,4345.485,4346.235,4339.965,4341.915,0.1579 +1761016500000,4341.935,4344.055,4340.155,4342.055,0.1327 +1761016800000,4342.095,4349.005,4339.485,4347.965,0.2075 +1761017100000,4347.995,4349.635,4346.645,4348.885,0.1328 +1761017400000,4348.915,4349.445,4346.265,4347.375,0.0985 +1761017700000,4347.415,4350.615,4347.265,4349.395,0.0939 +1761018000000,4349.385,4349.465,4346.705,4347.345,0.0712 +1761018300000,4347.545,4347.555,4345.885,4346.245,0.0602 +1761018600000,4346.225,4347.865,4342.945,4347.695,0.1229 +1761018900000,4347.448,4348.535,4345.615,4346.395,0.1008 +1761019200000,4346.365,4346.825,4343.175,4344.095,0.09 +1761019500000,4344.125,4346.125,4343.435,4344.285,0.0791 +1761019800000,4344.295,4345.205,4342.745,4343.545,0.0624 +1761020100000,4343.655,4344.655,4342.925,4344.615,0.0521 +1761020400000,4344.475,4345.485,4341.805,4343.048,0.081 +1761020700000,4343.225,4344.295,4342.075,4342.825,0.0764 +1761021000000,4342.635,4342.695,4339.848,4342.165,0.1143 +1761021300000,4342.148,4343.355,4340.915,4341.475,0.0545 +1761021600000,4341.385,4341.475,4339.015,4339.445,0.0708 +1761021900000,4339.405,4340.385,4338.865,4339.235,0.0711 +1761022200000,4339.125,4341.565,4336.815,4341.305,0.1146 +1761022500000,4341.265,4344.035,4340.055,4341.725,0.128 +1761022800000,4341.548,4344.085,4339.695,4340.195,0.118 +1761023100000,4340.165,4341.685,4333.195,4334.075,0.1859 +1761023400000,4334.105,4336.495,4331.405,4334.555,0.1995 +1761023700000,4334.535,4335.545,4330.495,4331.355,0.1423 +1761024000000,4331.465,4333.325,4329.355,4329.895,0.1471 +1761024300000,4329.875,4334.685,4329.348,4333.045,0.1461 +1761024600000,4333.035,4333.095,4317.785,4321.395,0.3583 +1761024900000,4321.405,4325.655,4316.965,4322.985,0.3009 +1761025200000,4322.965,4327.085,4321.315,4322.645,0.206 +1761025500000,4322.785,4327.885,4322.065,4323.455,0.1837 +1761025800000,4323.565,4329.165,4321.875,4325.695,0.1919 +1761026100000,4325.635,4326.145,4321.698,4322.905,0.1473 +1761026400000,4322.775,4323.035,4316.945,4321.695,0.3138 +1761026700000,4321.685,4327.325,4320.585,4325.705,0.232 +1761027000000,4326.533,4330.555,4324.255,4329.215,0.1695 +1761027300000,4329.205,4330.295,4324.165,4327.995,0.2201 +1761027600000,4327.955,4330.185,4323.245,4323.295,0.2093 +1761027900000,4323.265,4325.455,4322.735,4323.905,0.1554 +1761028200000,4323.695,4324.925,4321.865,4324.475,0.1525 +1761028500000,4324.248,4330.165,4323.895,4330.135,0.1772 +1761028800000,4330.115,4337.655,4328.585,4337.425,0.1823 +1761029100000,4337.455,4343.575,4334.765,4343.575,0.2541 +1761029400000,4343.565,4343.955,4340.995,4341.815,0.2319 +1761029700000,4341.845,4343.995,4341.105,4343.045,0.1502 +1761030000000,4343.015,4343.015,4333.255,4335.835,0.3388 +1761030300000,4335.765,4338.995,4330.575,4332.895,0.2097 +1761030600000,4332.875,4334.475,4330.085,4331.085,0.1737 +1761030900000,4331.105,4334.295,4329.705,4332.465,0.1753 +1761031200000,4332.445,4333.475,4328.185,4329.315,0.2013 +1761031500000,4329.345,4329.755,4322.425,4324.605,0.3017 +1761031800000,4324.645,4324.685,4301.135,4301.135,0.3743 +1761032100000,4301.255,4305.075,4293.125,4297.035,0.455 +1761032400000,4297.095,4305.435,4294.285,4300.475,0.4979 +1761032700000,4300.485,4305.675,4300.135,4303.239,0.4292 +1761033000000,4303.279,4307.075,4300.735,4303.385,0.3629 +1761033300000,4303.355,4304.205,4296.865,4298.005,0.2962 +1761033600000,4298.005,4301.425,4269.979,4272.199,0.617 +1761033900000,4272.449,4281.705,4268.875,4280.598,0.4704 +1761034200000,4280.598,4281.505,4244.085,4244.318,0.5755 +1761034500000,4244.345,4270.415,4244.345,4264.605,0.7464 +1761034800000,4264.605,4266.875,4252.798,4265.565,0.827 +1761035100000,4265.645,4268.265,4258.875,4267.065,0.6645 +1761035400000,4267.035,4269.085,4262.958,4266.015,0.3541 +1761035700000,4266.035,4269.785,4264.035,4269.705,0.2959 +1761036000000,4269.685,4272.605,4263.765,4271.795,0.2958 +1761036300000,4271.825,4273.705,4268.448,4271.415,0.2432 +1761036600000,4271.285,4272.125,4267.365,4269.855,0.252 +1761036900000,4269.898,4273.965,4268.948,4273.795,0.1816 +1761037200000,4273.835,4277.785,4268.165,4269.455,0.3088 +1761037500000,4269.515,4269.815,4262.725,4265.995,0.2487 +1761037800000,4266.025,4267.355,4254.425,4257.955,0.2795 +1761038100000,4258.105,4267.085,4257.245,4264.885,0.2247 +1761038400000,4264.755,4269.285,4261.805,4268.075,0.2066 +1761038700000,4268.055,4272.275,4265.055,4270.755,0.2479 +1761039000000,4271.005,4276.035,4268.825,4274.165,0.1813 +1761039300000,4274.195,4274.265,4266.205,4266.365,0.2197 +1761039600000,4266.405,4269.905,4265.695,4269.845,0.1605 +1761039900000,4269.665,4271.975,4267.458,4269.025,0.24 +1761040200000,4268.875,4270.265,4264.815,4268.195,0.2019 +1761040500000,4268.165,4268.965,4262.425,4264.795,0.4975 +1761040800000,4264.895,4266.245,4260.945,4261.555,0.201 +1761041100000,4261.605,4265.345,4259.505,4263.225,0.206 +1761041400000,4263.145,4263.165,4255.145,4259.758,0.1795 +1761041700000,4259.685,4259.948,4249.185,4251.725,0.2884 +1761042000000,4251.695,4262.795,4249.615,4260.725,0.284 +1761042300000,4260.705,4266.315,4259.215,4264.165,0.2366 +1761042600000,4264.185,4264.425,4255.515,4257.495,0.1955 +1761042900000,4257.465,4263.865,4256.678,4263.735,0.1457 +1761043200000,4263.725,4263.875,4258.825,4259.918,0.1499 +1761043500000,4260.018,4261.505,4256.635,4258.465,0.232 +1761043800000,4258.445,4260.325,4255.615,4255.645,0.1692 +1761044100000,4255.615,4260.955,4253.498,4253.578,0.3303 +1761044400000,4253.578,4260.995,4251.795,4260.455,0.2198 +1761044700000,4260.435,4263.345,4257.945,4262.985,0.1506 +1761045000000,4262.985,4269.035,4261.435,4267.618,0.1389 +1761045300000,4267.668,4272.205,4259.935,4260.018,0.2292 +1761045600000,4259.965,4263.805,4256.945,4262.015,0.2008 +1761045900000,4261.555,4266.685,4260.495,4266.355,0.1529 +1761046200000,4266.385,4266.718,4261.548,4262.095,0.2311 +1761046500000,4262.105,4264.485,4260.185,4261.895,0.1569 +1761046800000,4261.925,4263.905,4254.555,4255.715,0.1932 +1761047100000,4255.825,4260.945,4255.015,4260.105,0.1749 +1761047400000,4259.838,4260.725,4251.275,4253.185,0.2566 +1761047700000,4253.165,4254.065,4245.355,4253.145,0.2879 +1761048000000,4253.165,4257.445,4250.045,4254.565,0.2819 +1761048300000,4254.595,4254.685,4245.265,4248.885,0.2193 +1761048600000,4248.925,4251.185,4214.005,4225.235,0.6956 +1761048900000,4224.869,4232.225,4222.595,4230.335,0.5093 +1761049200000,4230.535,4232.975,4221.115,4221.945,0.4724 +1761049500000,4221.855,4231.015,4218.879,4228.275,0.3936 +1761049800000,4228.148,4229.925,4215.739,4217.925,0.5296 +1761050100000,4217.935,4222.765,4216.245,4221.875,0.5526 +1761050400000,4221.918,4225.435,4215.995,4217.785,0.6545 +1761050700000,4217.795,4222.095,4205.505,4217.555,0.4345 +1761051000000,4217.198,4217.198,4207.285,4207.298,0.6606 +1761051300000,4207.298,4216.098,4207.285,4210.815,0.7116 +1761051600000,4210.835,4210.835,4191.009,4203.005,0.7466 +1761051900000,4203.205,4208.985,4199.085,4200.785,0.4382 +1761052200000,4201.095,4203.265,4189.355,4196.945,0.6344 +1761052500000,4196.895,4207.025,4195.195,4203.365,0.4979 +1761052800000,4203.425,4209.448,4200.055,4205.548,0.5133 +1761053100000,4205.548,4205.548,4199.348,4200.515,0.4677 +1761053400000,4200.498,4206.685,4191.025,4199.445,0.6338 +1761053700000,4199.455,4225.298,4198.095,4222.725,0.6839 +1761054000000,4222.495,4224.998,4201.505,4205.348,0.7872 +1761054300000,4205.065,4208.975,4168.815,4183.589,0.668 +1761054600000,4183.955,4184.149,4167.239,4176.405,0.7923 +1761054900000,4176.305,4180.825,4169.299,4173.175,1.2426 +1761055200000,4173.355,4176.195,4165.185,4174.949,1.3282 +1761055500000,4174.899,4187.908,4169.095,4171.975,0.9155 +1761055800000,4171.865,4182.125,4170.415,4181.585,0.6866 +1761056100000,4181.545,4181.865,4165.175,4166.225,0.578 +1761056400000,4166.245,4169.115,4148.508,4152.445,0.86 +1761056700000,4152.465,4158.025,4129.875,4136.545,1.7131 +1761057000000,4136.725,4137.005,4120.848,4133.629,0.9235 +1761057300000,4133.848,4134.595,4114.575,4118.329,0.7457 +1761057600000,4118.245,4123.405,4097.229,4101.449,0.8928 +1761057900000,4100.748,4113.728,4078.259,4112.498,0.91 +1761058200000,4112.609,4124.339,4111.008,4122.469,0.8562 +1761058500000,4122.379,4140.965,4116.895,4138.469,0.6934 +1761058800000,4138.419,4141.248,4122.749,4128.619,0.9533 +1761059100000,4128.789,4139.548,4124.715,4136.459,0.7076 +1761059400000,4136.419,4150.175,4134.289,4140.455,0.7178 +1761059700000,4140.639,4142.705,4131.165,4135.755,0.7804 +1761060000000,4135.765,4136.615,4119.685,4132.785,0.8168 +1761060300000,4132.775,4134.398,4124.048,4124.469,0.8249 +1761060600000,4124.529,4132.805,4122.538,4128.518,0.7731 +1761060900000,4128.518,4131.805,4124.015,4124.865,0.4655 +1761061200000,4125.145,4142.985,4124.839,4142.345,0.4363 +1761061500000,4142.305,4147.405,4139.035,4139.999,0.4507 +1761061800000,4139.975,4144.455,4136.505,4141.165,0.3769 +1761062100000,4141.155,4145.655,4134.235,4138.385,0.4387 +1761062400000,4138.405,4143.695,4132.625,4139.715,0.4674 +1761062700000,4139.709,4141.429,4133.155,4134.215,0.4512 +1761063000000,4134.075,4137.345,4124.848,4133.825,0.542 +1761063300000,4133.795,4134.175,4126.145,4127.095,0.4668 +1761063600000,4127.075,4128.955,4114.465,4115.948,0.4706 +1761063900000,4115.948,4121.355,4115.395,4117.255,0.4437 +1761064200000,4117.225,4120.685,4113.005,4117.135,0.4013 +1761064500000,4116.995,4117.845,4100.305,4106.815,0.5115 +1761064800000,4106.805,4115.135,4105.179,4113.798,0.4013 +1761065100000,4113.698,4119.485,4108.035,4116.995,0.4581 +1761065400000,4116.935,4126.305,4116.205,4122.789,0.4706 +1761065700000,4122.465,4123.385,4110.465,4113.109,0.56 +1761066000000,4113.099,4119.425,4103.595,4104.428,0.6001 +1761066300000,4103.789,4109.289,4100.785,4108.295,0.5195 +1761066600000,4108.275,4114.585,4101.755,4113.985,0.3417 +1761066900000,4113.975,4119.005,4108.225,4109.615,0.3352 +1761067200000,4109.665,4110.975,4106.095,4108.235,0.3202 +1761067500000,4108.165,4109.555,4092.945,4097.575,0.4613 +1761067800000,4097.993,4115.345,4095.715,4113.765,0.4109 +1761068100000,4113.685,4116.915,4110.795,4112.215,0.3105 +1761068400000,4112.155,4117.535,4109.995,4115.915,0.2633 +1761068700000,4115.905,4120.135,4113.335,4114.485,0.2757 +1761069000000,4114.525,4114.525,4108.365,4111.455,0.3314 +1761069300000,4111.645,4114.915,4110.105,4110.925,0.2199 +1761069600000,4110.945,4122.335,4110.365,4122.305,0.2305 +1761069900000,4122.385,4124.205,4113.165,4113.555,0.216 +1761070200000,4113.475,4119.035,4112.785,4118.465,0.1972 +1761070500000,4118.425,4119.225,4111.535,4114.345,0.2377 +1761070800000,4114.099,4118.045,4112.605,4117.565,0.1907 +1761071100000,4117.495,4119.315,4113.995,4116.015,0.1753 +1761071400000,4115.975,4121.315,4114.385,4119.605,0.1903 +1761071700000,4119.605,4125.665,4119.345,4124.635,0.2117 +1761072000000,4124.615,4124.615,4113.315,4113.635,0.2236 +1761072300000,4113.685,4114.225,4106.175,4111.615,0.2853 +1761072600000,4111.605,4115.215,4109.565,4112.145,0.2495 +1761072900000,4112.255,4115.095,4111.055,4114.715,0.1821 +1761073200000,4114.735,4121.955,4113.425,4121.925,0.2399 +1761073500000,4121.895,4122.035,4113.895,4114.605,0.1813 +1761073800000,4114.625,4114.785,4106.115,4110.125,0.3279 +1761074100000,4110.065,4110.605,4100.648,4105.275,0.4524 +1761074400000,4105.315,4107.115,4100.305,4100.595,0.2592 +1761074700000,4100.669,4106.175,4100.669,4104.135,0.261 +1761075000000,4104.065,4110.675,4102.855,4110.155,0.2266 +1761075300000,4110.185,4112.295,4104.205,4104.685,0.2239 +1761075600000,4104.715,4110.775,4101.075,4110.225,0.2219 +1761075900000,4110.225,4111.165,4104.855,4105.035,0.2043 +1761076200000,4105.085,4107.375,4101.785,4101.945,0.2131 +1761076500000,4101.925,4111.515,4101.245,4108.685,0.3429 +1761076800000,4108.638,4115.195,4105.905,4113.795,0.2982 +1761077100000,4113.785,4120.155,4113.455,4119.415,0.1979 +1761077400000,4119.415,4121.715,4117.605,4120.565,0.1203 +1761077700000,4120.605,4123.575,4118.465,4123.485,0.1173 +1761078000000,4123.535,4124.725,4119.865,4120.075,0.1236 +1761078300000,4120.075,4124.525,4120.075,4122.485,0.1062 +1761078600000,4122.485,4128.065,4120.655,4127.985,0.1025 +1761078900000,4128.025,4129.935,4127.045,4127.845,0.1199 +1761079200000,4127.875,4130.745,4127.825,4128.305,0.082 +1761079500000,4128.465,4130.415,4126.855,4127.085,0.0692 +1761079800000,4127.105,4128.395,4124.285,4125.555,0.1219 +1761080100000,4125.585,4127.445,4124.059,4124.355,0.0924 +1761084000000,4124.515,4132.235,4121.525,4121.985,0.1288 +1761084300000,4122.005,4123.155,4113.325,4115.335,0.1628 +1761084600000,4115.365,4119.905,4113.225,4118.075,0.0881 +1761084900000,4118.115,4123.165,4116.655,4122.875,0.1029 +1761085200000,4122.905,4126.415,4120.345,4125.455,0.0966 +1761085500000,4125.465,4126.445,4124.295,4124.435,0.0752 +1761085800000,4124.445,4128.905,4120.385,4126.875,0.1235 +1761086100000,4126.875,4128.035,4122.295,4123.255,0.0843 +1761086400000,4123.365,4128.585,4122.905,4124.745,0.0681 +1761086700000,4124.765,4127.965,4123.895,4124.325,0.0734 +1761087000000,4124.285,4125.695,4122.955,4123.455,0.0636 +1761087300000,4123.465,4124.035,4120.198,4122.698,0.0801 +1761087600000,4122.565,4125.298,4117.548,4119.185,0.2663 +1761087900000,4118.898,4124.848,4117.248,4124.548,0.1182 +1761088200000,4124.548,4125.215,4115.855,4116.525,0.1003 +1761088500000,4116.625,4118.855,4114.185,4117.225,0.1413 +1761088800000,4117.255,4122.425,4116.545,4121.465,0.0957 +1761089100000,4121.505,4126.865,4121.375,4123.328,0.1084 +1761089400000,4123.448,4127.575,4123.325,4126.115,0.0931 +1761089700000,4126.125,4126.435,4123.785,4124.605,0.0629 +1761090000000,4124.505,4125.855,4123.255,4124.375,0.0649 +1761090300000,4124.395,4124.395,4109.755,4110.995,0.1406 +1761090600000,4111.005,4111.455,4102.835,4105.815,0.2712 +1761090900000,4105.825,4106.725,4089.645,4092.618,0.475 +1761091200000,4092.618,4093.345,4055.995,4059.535,0.547 +1761091500000,4059.495,4061.685,4034.898,4036.338,0.677 +1761091800000,4036.338,4037.739,4003.298,4035.365,0.8007 +1761092100000,4035.485,4058.098,4030.225,4052.155,0.8534 +1761092400000,4052.105,4056.765,4036.375,4052.898,0.7188 +1761092700000,4052.325,4055.219,4046.908,4048.395,0.5926 +1761093000000,4048.375,4072.248,4040.575,4070.815,0.4439 +1761093300000,4070.845,4082.448,4068.395,4078.149,0.5557 +1761093600000,4078.659,4080.975,4071.245,4074.725,0.3392 +1761093900000,4074.938,4090.298,4074.115,4080.465,0.4351 +1761094200000,4080.475,4086.498,4077.635,4079.098,0.4459 +1761094500000,4078.875,4079.098,4062.905,4074.598,0.5256 +1761094800000,4074.598,4102.115,4064.009,4098.548,0.5027 +1761095100000,4098.548,4112.055,4093.699,4110.565,0.4632 +1761095400000,4110.575,4118.835,4107.648,4116.148,0.3774 +1761095700000,4116.148,4120.265,4102.995,4108.305,0.3415 +1761096000000,4108.745,4112.705,4096.939,4108.155,0.3827 +1761096300000,4108.255,4108.348,4099.115,4104.115,0.2821 +1761096600000,4104.085,4110.235,4098.545,4102.525,0.2552 +1761096900000,4102.555,4108.605,4092.248,4092.589,0.329 +1761097200000,4092.688,4100.515,4082.348,4097.735,0.4842 +1761097500000,4097.725,4105.905,4096.735,4099.275,0.2371 +1761097800000,4099.255,4099.365,4086.925,4090.848,0.3276 +1761098100000,4090.848,4093.459,4082.925,4086.715,0.3441 +1761098400000,4086.885,4098.865,4086.785,4096.115,0.2475 +1761098700000,4096.215,4110.198,4095.995,4108.798,0.2241 +1761099000000,4108.798,4117.525,4108.409,4114.855,0.2529 +1761099300000,4114.805,4115.075,4108.645,4111.885,0.1832 +1761099600000,4111.745,4114.785,4107.775,4111.465,0.1569 +1761099900000,4111.535,4113.605,4107.485,4109.835,0.1947 +1761100200000,4109.825,4110.375,4104.865,4108.555,0.2324 +1761100500000,4108.545,4112.405,4104.445,4105.015,0.1618 +1761100800000,4105.035,4114.325,4103.305,4112.005,0.2019 +1761101100000,4112.005,4115.415,4111.095,4114.915,0.1316 +1761101400000,4115.325,4116.015,4112.605,4114.995,0.1268 +1761101700000,4115.005,4116.155,4112.595,4114.685,0.126 +1761102000000,4114.455,4115.165,4106.815,4108.365,0.2204 +1761102300000,4108.375,4114.715,4107.375,4110.405,0.1247 +1761102600000,4110.465,4113.545,4108.205,4112.085,0.1149 +1761102900000,4111.925,4115.165,4109.675,4112.035,0.0882 +1761103200000,4111.855,4115.905,4110.505,4115.865,0.1085 +1761103500000,4115.905,4121.055,4112.089,4116.655,0.2628 +1761103800000,4116.925,4129.055,4115.865,4128.835,0.1966 +1761104100000,4128.825,4134.075,4128.235,4131.865,0.2101 +1761104400000,4131.875,4140.595,4131.845,4138.529,0.2355 +1761104700000,4138.595,4142.815,4136.695,4137.635,0.2243 +1761105000000,4137.495,4139.985,4133.449,4133.525,0.1554 +1761105300000,4133.525,4136.725,4127.915,4128.248,0.2212 +1761105600000,4128.248,4133.175,4126.398,4127.605,0.1554 +1761105900000,4127.575,4127.678,4119.549,4125.888,0.2402 +1761106200000,4125.778,4126.538,4106.665,4123.325,0.3389 +1761106500000,4123.315,4129.795,4122.125,4129.055,0.2008 +1761106800000,4129.055,4130.335,4125.755,4128.085,0.173 +1761107100000,4128.155,4129.495,4124.759,4128.805,0.1048 +1761107400000,4128.575,4132.305,4126.435,4130.455,0.0988 +1761107700000,4130.195,4133.075,4127.615,4130.185,0.1158 +1761108000000,4130.235,4132.135,4127.685,4127.975,0.1301 +1761108300000,4127.985,4128.615,4117.978,4124.805,0.1695 +1761108600000,4124.825,4131.605,4124.188,4128.755,0.1186 +1761108900000,4128.765,4129.205,4126.975,4127.865,0.0893 +1761109200000,4127.885,4135.315,4126.075,4132.725,0.1507 +1761109500000,4132.775,4141.155,4132.775,4139.215,0.16 +1761109800000,4139.285,4141.525,4137.725,4141.165,0.1382 +1761110100000,4141.185,4145.185,4139.545,4145.185,0.14 +1761110400000,4145.125,4146.745,4141.905,4143.575,0.1582 +1761110700000,4143.415,4144.935,4138.129,4140.315,0.1745 +1761111000000,4140.145,4140.935,4134.195,4135.715,0.2712 +1761111300000,4136.025,4137.545,4131.848,4135.715,0.1768 +1761111600000,4135.685,4138.545,4132.265,4137.995,0.1838 +1761111900000,4137.995,4145.195,4137.895,4139.425,0.1974 +1761112200000,4139.345,4139.498,4133.498,4137.665,0.2097 +1761112500000,4137.715,4137.898,4131.368,4134.729,0.1707 +1761112800000,4134.798,4134.798,4127.285,4128.835,0.3723 +1761113100000,4128.815,4134.745,4128.775,4134.745,0.6218 +1761113400000,4134.705,4138.845,4131.675,4137.335,0.2546 +1761113700000,4137.325,4139.115,4135.475,4137.565,0.1677 +1761114000000,4137.585,4140.905,4136.015,4139.955,0.1162 +1761114300000,4139.965,4143.448,4139.425,4141.825,0.1771 +1761114600000,4141.625,4148.715,4141.368,4146.285,0.2107 +1761114900000,4146.305,4150.148,4145.435,4148.865,0.175 +1761115200000,4148.895,4159.225,4148.495,4159.095,0.1786 +1761115500000,4159.105,4160.545,4152.035,4156.405,0.2165 +1761115800000,4156.325,4160.745,4155.925,4159.945,0.1353 +1761116100000,4159.925,4161.165,4155.225,4155.495,0.1667 +1761116400000,4155.475,4156.225,4141.445,4141.845,0.3532 +1761116700000,4141.915,4144.255,4129.225,4139.485,0.4195 +1761117000000,4139.495,4145.465,4134.555,4137.325,0.4799 +1761117300000,4137.295,4143.395,4137.295,4139.485,0.3774 +1761117600000,4139.475,4144.585,4136.448,4138.005,0.3491 +1761117900000,4138.025,4144.455,4136.515,4141.465,0.236 +1761118200000,4141.465,4143.495,4136.369,4139.419,0.4941 +1761118500000,4139.439,4142.048,4135.169,4137.135,0.2933 +1761118800000,4137.145,4140.945,4136.255,4137.005,0.2021 +1761119100000,4136.845,4147.685,4136.845,4142.119,0.2632 +1761119400000,4142.098,4144.325,4137.298,4137.815,0.3953 +1761119700000,4137.815,4140.098,4130.415,4132.715,0.4125 +1761120000000,4132.618,4135.595,4115.538,4117.325,0.3623 +1761120300000,4117.465,4119.145,4098.675,4102.385,0.5329 +1761120600000,4102.495,4106.905,4084.678,4087.219,0.7408 +1761120900000,4087.398,4089.008,4061.909,4080.649,0.7417 +1761121200000,4080.779,4113.879,4078.948,4104.199,0.6213 +1761121500000,4104.269,4110.818,4099.775,4101.925,0.4964 +1761121800000,4101.935,4109.705,4101.475,4108.118,0.5171 +1761122100000,4108.118,4109.145,4101.025,4102.395,0.4341 +1761122400000,4102.415,4103.775,4083.875,4087.435,0.5483 +1761122700000,4087.375,4092.455,4078.325,4086.298,0.5217 +1761123000000,4086.298,4094.248,4082.848,4089.848,0.6802 +1761123300000,4089.448,4091.185,4068.948,4069.885,0.4457 +1761123600000,4069.925,4093.735,4069.525,4086.965,0.4762 +1761123900000,4086.965,4101.285,4083.395,4094.055,0.4077 +1761124200000,4093.468,4093.468,4072.848,4075.205,0.5261 +1761124500000,4075.245,4080.195,4066.125,4072.945,0.538 +1761124800000,4072.715,4077.265,4063.979,4068.485,0.5726 +1761125100000,4068.228,4076.868,4065.598,4075.319,0.7663 +1761125400000,4075.325,4082.455,4072.809,4074.309,0.4576 +1761125700000,4074.259,4079.538,4067.679,4070.148,0.4919 +1761126000000,4070.189,4073.348,4062.199,4062.675,0.4558 +1761126300000,4062.645,4069.675,4061.375,4063.565,0.2404 +1761126600000,4063.575,4067.895,4061.458,4066.925,0.2003 +1761126900000,4066.915,4072.485,4064.375,4069.125,0.1775 +1761127200000,4069.009,4077.875,4062.555,4070.265,0.2709 +1761127500000,4070.225,4070.895,4062.905,4068.328,0.2483 +1761127800000,4067.948,4076.358,4063.928,4075.405,0.2619 +1761128100000,4075.535,4077.698,4070.308,4072.575,0.3083 +1761128400000,4072.785,4085.225,4071.018,4079.235,0.2194 +1761128700000,4079.555,4084.495,4077.615,4084.159,0.2694 +1761129000000,4084.159,4090.348,4082.249,4084.098,0.328 +1761129300000,4084.098,4084.525,4062.395,4065.848,0.4044 +1761129600000,4065.848,4066.485,4044.935,4053.685,0.5088 +1761129900000,4053.655,4060.735,4050.075,4058.725,0.4223 +1761130200000,4058.815,4058.925,4033.775,4034.698,0.402 +1761130500000,4034.598,4038.108,4022.748,4034.709,0.4423 +1761130800000,4034.649,4034.735,4015,4024.605,0.568 +1761131100000,4024.445,4040.148,4023.065,4027.765,0.4974 +1761131400000,4027.775,4032.048,4021.759,4031.448,0.5385 +1761131700000,4031.448,4037.985,4028.098,4034.225,0.4126 +1761132000000,4034.195,4043.215,4033.285,4039.388,0.3294 +1761132300000,4039.388,4044.638,4018.058,4020.049,0.3685 +1761132600000,4019.989,4029.255,4017.198,4024.105,0.3975 +1761132900000,4024.065,4030.555,4015.648,4018.375,0.4247 +1761133200000,4018.405,4022.458,4014.758,4022.055,0.4428 +1761133500000,4021.975,4033.265,4021.298,4030.575,0.4464 +1761133800000,4029.919,4033.098,4020.058,4022.145,0.6972 +1761134100000,4022.225,4028.448,4015.185,4027.405,0.4951 +1761134400000,4027.435,4044.755,4025.795,4040.129,0.5407 +1761134700000,4040.079,4041.335,4027.155,4028.275,0.4699 +1761135000000,4028.229,4036.675,4027.589,4035.638,0.3199 +1761135300000,4035.809,4041.348,4035.519,4039.275,0.4284 +1761135600000,4039.195,4039.195,4027.325,4030.865,0.5163 +1761135900000,4030.765,4045.278,4029.435,4044.945,0.4573 +1761136200000,4044.939,4050.379,4041.149,4046.565,0.407 +1761136500000,4046.545,4050.099,4046.545,4049.378,0.3842 +1761136800000,4049.675,4050.248,4044.655,4044.995,0.3523 +1761137100000,4045.035,4053.255,4036.318,4040.598,0.3942 +1761137400000,4040.559,4041.625,4027.835,4030.675,0.686 +1761137700000,4030.705,4035.498,4022.645,4033.475,0.5558 +1761138000000,4033.495,4066.395,4032.958,4065.888,0.9138 +1761138300000,4065.898,4065.938,4051.728,4057.545,0.8057 +1761138600000,4057.525,4068.385,4055.975,4064.175,0.5057 +1761138900000,4064.035,4068.105,4059.185,4064.735,0.4647 +1761139200000,4064.725,4065.185,4053.115,4060.165,0.5056 +1761139500000,4060.195,4063.285,4050.869,4052.265,0.3286 +1761139800000,4052.139,4060.055,4046.945,4058.035,0.4997 +1761140100000,4058.165,4080.705,4057.875,4080.439,0.5535 +1761140400000,4080.345,4084.915,4070.768,4071.139,0.5374 +1761140700000,4070.478,4077.235,4063.465,4069.155,0.4491 +1761141000000,4069.225,4079.585,4068.045,4077.565,0.3459 +1761141300000,4077.595,4079.755,4072.285,4075.715,0.3496 +1761141600000,4075.575,4078.195,4068.575,4072.795,0.5047 +1761141900000,4073.055,4074.255,4058.898,4060.848,0.4218 +1761142200000,4060.848,4065.765,4055.855,4064.385,0.4096 +1761142500000,4064.395,4072.435,4059.485,4066.598,0.3419 +1761142800000,4066.598,4066.875,4047.835,4049.295,0.4604 +1761143100000,4049.415,4059.575,4047.135,4055.895,0.3577 +1761143400000,4055.945,4058.395,4036.398,4040.525,0.449 +1761143700000,4040.535,4044.695,4034.155,4035.695,0.3966 +1761144000000,4035.725,4041.795,4023.895,4029.725,0.5149 +1761144300000,4030.393,4030.395,4015.625,4023.385,0.5666 +1761144600000,4023.369,4027.525,4010.795,4012.495,0.5072 +1761144900000,4012.495,4017.585,4011.075,4014.705,0.4313 +1761145200000,4014.625,4028.605,4014.625,4027.665,0.4356 +1761145500000,4027.648,4038.898,4023.498,4035.365,0.4685 +1761145800000,4035.398,4044.438,4034.265,4038.748,0.5339 +1761146100000,4038.748,4043.288,4035.939,4039.348,0.418 +1761146400000,4039.419,4047.028,4035.515,4037.685,0.4271 +1761146700000,4037.735,4038.265,4028.015,4029.085,0.3118 +1761147000000,4029.155,4031.515,4022.965,4031.235,0.417 +1761147300000,4031.235,4040.655,4030.165,4032.965,0.3492 +1761147600000,4032.885,4040.835,4032.345,4034.598,0.3285 +1761147900000,4034.598,4040.795,4033.905,4039.885,0.2703 +1761148200000,4039.845,4040.735,4035.235,4038.265,0.2674 +1761148500000,4038.245,4046.265,4036.635,4036.785,0.2715 +1761148800000,4036.885,4037.165,4030.235,4031.445,0.2951 +1761149100000,4031.435,4034.935,4030.175,4031.945,0.2303 +1761149400000,4031.808,4031.808,4022.955,4030.365,0.2465 +1761149700000,4030.305,4041.448,4029.005,4038.825,0.2309 +1761150000000,4038.865,4040.125,4034.805,4036.865,0.1923 +1761150300000,4036.835,4045.445,4036.815,4043.405,0.2217 +1761150600000,4043.455,4063.148,4037.395,4054.275,0.6651 +1761150900000,4054.315,4062.548,4052.665,4056.969,0.6106 +1761151200000,4057.735,4060.635,4050.205,4050.545,0.401 +1761151500000,4050.605,4058.625,4049.668,4050.115,0.352 +1761151800000,4050.155,4055.815,4044.765,4055.165,0.3378 +1761152100000,4055.105,4063.915,4054.648,4059.005,0.3662 +1761152400000,4058.879,4058.879,4045.555,4046.405,0.3028 +1761152700000,4046.375,4055.065,4043.835,4055.065,0.2689 +1761153000000,4055.065,4059.085,4051.135,4055.139,0.4506 +1761153300000,4055.259,4058.598,4052.949,4054.459,0.5355 +1761153600000,4054.388,4055.998,4046.595,4049.395,0.5076 +1761153900000,4049.355,4052.315,4046.928,4049.365,0.3508 +1761154200000,4049.385,4055.505,4044.695,4052.965,0.3082 +1761154500000,4052.995,4058.848,4052.305,4057.055,0.2051 +1761154800000,4057.035,4060.525,4051.855,4054.755,0.2152 +1761155100000,4054.775,4066.595,4054.475,4064.748,0.2776 +1761155400000,4064.748,4069.348,4061.479,4064.269,0.6509 +1761155700000,4064.319,4070.815,4062.398,4069.769,0.5067 +1761156000000,4069.769,4073.248,4066.415,4073.089,0.4654 +1761156300000,4073.069,4075.098,4069.548,4070.948,0.3603 +1761156600000,4070.949,4075.705,4069.375,4075.705,0.2072 +1761156900000,4075.735,4077.535,4068.935,4072.585,0.2071 +1761157200000,4072.565,4078.615,4072.295,4078.055,0.1669 +1761157500000,4078.025,4078.115,4073.055,4073.575,0.1418 +1761157800000,4073.615,4078.585,4073.615,4078.475,0.1437 +1761158100000,4078.415,4081.385,4078.085,4079.898,0.2264 +1761158400000,4079.798,4080.548,4075.395,4075.948,0.1772 +1761158700000,4075.948,4078.498,4074.055,4078.348,0.1712 +1761159000000,4078.248,4078.865,4075.175,4075.335,0.1297 +1761159300000,4075.355,4078.115,4075.185,4076.485,0.1038 +1761159600000,4076.715,4087.545,4076.375,4086.035,0.2217 +1761159900000,4085.985,4088.625,4083.595,4088.055,0.1711 +1761160200000,4088.035,4093.479,4086.585,4092.535,0.2469 +1761160500000,4092.235,4093.835,4088.655,4091.055,0.2452 +1761160800000,4090.995,4099.025,4090.029,4098.035,0.2071 +1761161100000,4097.739,4105.475,4097.565,4105.225,0.2375 +1761161400000,4105.225,4113.365,4103.165,4107.545,0.3084 +1761161700000,4107.535,4110.395,4104.485,4106.205,0.2805 +1761162000000,4106.185,4106.565,4101.945,4103.435,0.2388 +1761162300000,4103.085,4108.285,4099.985,4106.695,0.1975 +1761162600000,4106.665,4107.225,4099.725,4101.625,0.261 +1761162900000,4101.615,4107.285,4100.225,4102.145,0.2426 +1761163200000,4101.885,4104.595,4098.255,4101.389,0.1234 +1761163500000,4101.505,4103.778,4100.468,4102.728,0.1075 +1761163800000,4102.638,4104.848,4102.488,4104.365,0.1048 +1761164100000,4104.385,4107.028,4100.405,4101.115,0.1072 +1761164400000,4101.325,4102.535,4088.305,4088.615,0.1871 +1761164700000,4088.555,4096.168,4088.429,4091.798,0.2063 +1761165000000,4091.798,4096.245,4091.608,4095.995,0.137 +1761165300000,4096.025,4102.525,4096.025,4099.865,0.1266 +1761165600000,4099.925,4103.605,4099.145,4101.845,0.0964 +1761165900000,4101.855,4103.535,4099.415,4101.885,0.0887 +1761166200000,4102.049,4102.545,4098.848,4100.075,0.1104 +1761166500000,4099.939,4101.005,4097.375,4098.055,0.1211 +1761170400000,4094.615,4116.055,4094.615,4110.648,0.1439 +1761170700000,4110.648,4110.648,4098.875,4100.465,0.1731 +1761171000000,4100.465,4100.875,4092.695,4097.995,0.1343 +1761171300000,4098.055,4107.805,4098.055,4106.295,0.1208 +1761171600000,4106.305,4110.105,4099.605,4109.535,0.1205 +1761171900000,4109.555,4109.555,4100.205,4102.485,0.1241 +1761172200000,4102.435,4102.555,4091.735,4093.175,0.1969 +1761172500000,4093.185,4100.685,4093.145,4096.695,0.1315 +1761172800000,4096.685,4099.355,4095.875,4098.135,0.0678 +1761173100000,4098.125,4098.405,4094.398,4094.408,0.1015 +1761173400000,4094.408,4103.635,4094.408,4098.595,0.1079 +1761173700000,4098.515,4101.735,4098.408,4101.518,0.1008 +1761174000000,4101.578,4104.278,4099.098,4101.138,0.2084 +1761174300000,4101.138,4101.138,4093.268,4095.108,0.1789 +1761174600000,4095.108,4095.755,4084.265,4090.125,0.2277 +1761174900000,4090.085,4091.555,4084.055,4087.425,0.1742 +1761175200000,4087.425,4090.765,4086.865,4088.365,0.0929 +1761175500000,4088.375,4090.045,4080.078,4085.705,0.1512 +1761175800000,4085.735,4094.348,4083.255,4092.865,0.1621 +1761176100000,4092.915,4093.738,4089.748,4089.888,0.1377 +1761176400000,4089.888,4090.805,4086.828,4088.455,0.1411 +1761176700000,4088.485,4092.705,4085.465,4086.545,0.2101 +1761177000000,4086.555,4092.485,4085.068,4089.995,0.2202 +1761177300000,4089.995,4093.005,4087.275,4087.305,0.2045 +1761177600000,4087.295,4096.348,4083.195,4094.448,0.3556 +1761177900000,4094.448,4095.348,4088.345,4091.708,0.316 +1761178200000,4091.618,4092.538,4085.275,4085.515,0.2324 +1761178500000,4085.585,4087.375,4080.965,4081.525,0.2421 +1761178800000,4081.435,4081.955,4065.405,4071.028,0.3719 +1761179100000,4071.175,4076.195,4067.078,4075.905,0.3254 +1761179400000,4075.925,4084.095,4075.485,4082.385,0.2598 +1761179700000,4082.425,4083.125,4071.298,4078.355,0.2233 +1761180000000,4078.435,4081.315,4077.535,4081.315,0.146 +1761180300000,4081.415,4084.205,4079.725,4082.495,0.2069 +1761180600000,4082.465,4085.705,4079.235,4083.815,0.2252 +1761180900000,4083.745,4085.125,4079.625,4081.745,0.1934 +1761181200000,4081.775,4081.885,4072.635,4075.088,0.3876 +1761181500000,4075.108,4081.568,4071.605,4072.869,0.2633 +1761181800000,4072.415,4081.045,4072.205,4077.405,0.2132 +1761182100000,4077.435,4079.345,4073.605,4076.305,0.1757 +1761182400000,4076.325,4090.735,4076.155,4090.535,0.2763 +1761182700000,4090.515,4092.475,4086.815,4087.005,0.2504 +1761183000000,4087.015,4089.595,4083.775,4087.695,0.3246 +1761183300000,4087.685,4089.165,4085.575,4087.215,0.2051 +1761183600000,4087.375,4091.298,4081.075,4081.685,0.2643 +1761183900000,4081.685,4086.778,4077.625,4079.758,0.3464 +1761184200000,4079.855,4082.778,4078.135,4078.135,0.2365 +1761184500000,4077.955,4079.155,4072.628,4072.748,0.3211 +1761184800000,4072.798,4077.808,4071.535,4076.165,0.2532 +1761185100000,4076.155,4078.635,4076.045,4076.858,0.1627 +1761185400000,4076.858,4078.545,4074.255,4075.275,0.1754 +1761185700000,4075.225,4077.295,4071.875,4074.335,0.1713 +1761186000000,4074.325,4079.605,4072.575,4078.415,0.2119 +1761186300000,4078.425,4084.698,4078.425,4080.845,0.1604 +1761186600000,4080.825,4084.298,4079.145,4081.245,0.2672 +1761186900000,4081.245,4084.338,4079.318,4079.628,0.2274 +1761187200000,4079.445,4079.538,4075.995,4079.335,0.2762 +1761187500000,4079.375,4083.998,4078.305,4082.875,0.1481 +1761187800000,4082.995,4083.475,4079.545,4080.715,0.2892 +1761188100000,4080.715,4085.065,4080.395,4082.078,0.2941 +1761188400000,4082.198,4083.898,4077.635,4082.448,0.2591 +1761188700000,4082.448,4085.198,4081.965,4084.598,0.2239 +1761189000000,4084.598,4088.328,4083.398,4088.328,0.2846 +1761189300000,4088.338,4096.178,4088.338,4095.628,0.2198 +1761189600000,4095.658,4099.858,4094.435,4099.228,0.2238 +1761189900000,4099.258,4100.635,4094.955,4095.015,0.1841 +1761190200000,4095.125,4095.775,4089.765,4090.445,0.1384 +1761190500000,4090.425,4093.935,4089.545,4093.315,0.1334 +1761190800000,4093.295,4094.875,4091.475,4093.235,0.1045 +1761191100000,4093.205,4094.015,4090.325,4092.025,0.0966 +1761191400000,4092.045,4092.095,4089.675,4090.035,0.0752 +1761191700000,4090.025,4092.185,4089.925,4090.935,0.0606 +1761192000000,4090.955,4091.615,4089.055,4090.355,0.0826 +1761192300000,4090.395,4090.985,4087.405,4087.475,0.0857 +1761192600000,4087.445,4091.595,4087.305,4091.195,0.0883 +1761192900000,4091.205,4092.835,4087.115,4087.115,0.0797 +1761193200000,4086.795,4087.645,4082.745,4084.895,0.0866 +1761193500000,4084.885,4085.575,4079.468,4084.235,0.1129 +1761193800000,4084.255,4087.345,4082.265,4087.095,0.0918 +1761194100000,4087.045,4089.815,4086.235,4087.185,0.0824 +1761194400000,4087.225,4088.245,4085.135,4087.265,0.0556 +1761194700000,4087.295,4090.205,4086.155,4089.925,0.0513 +1761195000000,4089.945,4090.885,4086.425,4089.495,0.109 +1761195300000,4089.505,4091.048,4087.975,4089.295,0.1399 +1761195600000,4089.325,4091.025,4088.285,4089.995,0.1215 +1761195900000,4090.015,4092.595,4089.465,4092.225,0.1206 +1761196200000,4092.355,4093.785,4088.325,4090.755,0.1149 +1761196500000,4090.735,4091.565,4088.595,4088.725,0.0852 +1761196800000,4088.775,4089.005,4083.935,4085.465,0.1783 +1761197100000,4085.455,4089.365,4083.695,4089.345,0.0911 +1761197400000,4089.355,4098.115,4088.405,4094.235,0.2168 +1761197700000,4094.175,4095.345,4090.265,4093.305,0.1794 +1761198000000,4093.365,4096.895,4090.735,4096.475,0.1178 +1761198300000,4096.445,4099.305,4096.345,4098.655,0.096 +1761198600000,4098.625,4105.755,4098.205,4105.685,0.1278 +1761198900000,4105.635,4110.215,4104.735,4110.115,0.1593 +1761199200000,4110.135,4124.635,4109.995,4122.515,0.3129 +1761199500000,4122.545,4127.725,4120.415,4126.605,0.4564 +1761199800000,4126.605,4137.448,4126.348,4129.618,0.5459 +1761200100000,4129.608,4132.225,4123.848,4124.665,0.4407 +1761200400000,4124.408,4126.865,4120.025,4126.145,0.2966 +1761200700000,4126.075,4129.248,4123.295,4124.995,0.4588 +1761201000000,4124.855,4127.155,4118.705,4120.748,0.4856 +1761201300000,4120.748,4122.518,4113.058,4113.058,0.7298 +1761201600000,4113.015,4123.085,4112.905,4122.055,0.4498 +1761201900000,4122.035,4123.675,4117.198,4117.335,0.2598 +1761202200000,4117.365,4119.815,4113.455,4116.995,0.4323 +1761202500000,4116.955,4117.835,4110.225,4113.365,0.3488 +1761202800000,4113.345,4120.615,4111.985,4120.355,0.4465 +1761203100000,4120.355,4120.848,4114.205,4114.798,0.425 +1761203400000,4114.798,4117.198,4113.155,4114.055,0.3731 +1761203700000,4114.065,4119.535,4113.025,4119.535,0.358 +1761204000000,4119.325,4120.035,4115.535,4117.565,0.2478 +1761204300000,4117.845,4119.425,4113.895,4115.125,0.4365 +1761204600000,4115.185,4115.328,4110.465,4110.998,0.5832 +1761204900000,4111.048,4111.188,4091.565,4099.705,0.4849 +1761205200000,4099.805,4107.285,4095.695,4102.655,0.497 +1761205500000,4102.235,4104.565,4100.085,4101.135,0.4253 +1761205800000,4101.175,4102.015,4096.075,4099.865,0.3496 +1761206100000,4100.298,4100.298,4093.548,4093.895,0.3488 +1761206400000,4094.015,4108.298,4094.015,4108.298,0.4031 +1761206700000,4108.305,4114.705,4106.645,4111.065,0.3092 +1761207000000,4110.785,4112.445,4108.645,4111.075,0.2102 +1761207300000,4111.035,4117.085,4110.675,4114.525,0.2356 +1761207600000,4114.525,4118.735,4112.955,4113.475,0.2035 +1761207900000,4113.505,4116.205,4110.255,4113.745,0.2409 +1761208200000,4113.775,4115.325,4112.285,4112.315,0.1236 +1761208500000,4112.335,4112.335,4109.525,4110.598,0.1466 +1761208800000,4110.598,4112.105,4108.148,4111.235,0.1314 +1761209100000,4111.265,4116.305,4108.925,4116.295,0.1661 +1761209400000,4116.195,4118.375,4113.085,4113.985,0.128 +1761209700000,4113.945,4116.455,4112.615,4116.085,0.1147 +1761210000000,4116.075,4118.215,4112.958,4114.095,0.1478 +1761210300000,4114.095,4120.765,4112.945,4116.145,0.1384 +1761210600000,4116.105,4118.755,4110.865,4118.275,0.1427 +1761210900000,4118.365,4123.455,4118.135,4122.785,0.1233 +1761211200000,4122.855,4123.225,4117.538,4118.885,0.2176 +1761211500000,4118.815,4122.085,4117.375,4121.875,0.0965 +1761211800000,4121.415,4125.245,4120.825,4122.255,0.153 +1761212100000,4121.995,4123.355,4118.045,4118.915,0.1503 +1761212400000,4118.895,4119.475,4111.235,4114.035,0.1548 +1761212700000,4114.055,4117.865,4111.085,4117.845,0.173 +1761213000000,4117.848,4121.435,4115.655,4120.995,0.1166 +1761213300000,4121.015,4124.805,4120.715,4124.215,0.0871 +1761213600000,4124.315,4125.045,4121.835,4122.448,0.1139 +1761213900000,4122.448,4123.375,4118.385,4119.885,0.1257 +1761214200000,4119.865,4122.675,4117.085,4121.195,0.082 +1761214500000,4121.135,4121.835,4115.898,4118.455,0.1093 +1761214800000,4118.335,4119.205,4115.785,4117.325,0.0855 +1761215100000,4117.295,4120.005,4108.615,4109.645,0.2069 +1761215400000,4109.665,4114.775,4106.385,4112.545,0.2337 +1761215700000,4112.545,4119.005,4112.545,4115.985,0.1805 +1761216000000,4116.005,4117.475,4110.168,4110.188,0.105 +1761216300000,4109.905,4111.785,4104.555,4111.045,0.2693 +1761216600000,4110.975,4112.688,4101.545,4105.065,0.2743 +1761216900000,4105.085,4109.115,4105.015,4108.825,0.1423 +1761217200000,4108.925,4120.755,4107.645,4117.365,0.1871 +1761217500000,4117.395,4118.845,4109.895,4117.065,0.2132 +1761217800000,4117.025,4117.475,4114.375,4116.295,0.1233 +1761218100000,4116.395,4117.765,4113.055,4114.645,0.123 +1761218400000,4114.675,4115.195,4111.635,4113.745,0.1175 +1761218700000,4113.765,4115.495,4111.625,4113.235,0.1143 +1761219000000,4113.375,4116.175,4110.635,4112.655,0.1564 +1761219300000,4112.675,4116.715,4109.265,4113.005,0.202 +1761219600000,4112.985,4116.575,4112.015,4113.955,0.1397 +1761219900000,4113.865,4117.505,4112.595,4114.965,0.1338 +1761220200000,4114.675,4117.115,4114.185,4114.985,0.1836 +1761220500000,4114.595,4115.235,4107.455,4109.375,0.3414 +1761220800000,4109.395,4115.915,4108.935,4113.305,0.1809 +1761221100000,4113.305,4114.185,4109.365,4112.165,0.1742 +1761221400000,4112.035,4112.615,4103.605,4104.735,0.1515 +1761221700000,4104.755,4109.735,4104.205,4104.985,0.1864 +1761222000000,4104.675,4106.615,4099.965,4101.215,0.245 +1761222300000,4100.955,4109.595,4100.955,4108.855,0.1875 +1761222600000,4108.975,4120.595,4108.535,4118.275,0.2941 +1761222900000,4118.455,4124.555,4117.898,4124.555,0.2349 +1761223200000,4124.585,4127.635,4118.178,4118.705,0.3964 +1761223500000,4118.685,4124.535,4118.685,4123.575,0.1388 +1761223800000,4123.635,4129.098,4123.005,4127.725,0.1677 +1761224100000,4127.745,4128.405,4123.535,4127.165,0.1797 +1761224400000,4126.875,4131.055,4125.585,4129.065,0.2901 +1761224700000,4129.115,4135.215,4128.115,4132.895,0.472 +1761225000000,4132.895,4136.375,4132.585,4134.985,0.2471 +1761225300000,4135.045,4141.005,4130.855,4139.835,0.2704 +1761225600000,4139.805,4146.905,4139.775,4146.545,0.2974 +1761225900000,4146.525,4149.685,4144.805,4146.885,0.2406 +1761226200000,4147.095,4147.245,4132.278,4139.775,0.398 +1761226500000,4140.105,4144.925,4135.329,4140.995,0.4054 +1761226800000,4141.005,4149.395,4139.015,4149.375,0.3806 +1761227100000,4149.395,4150.715,4139.235,4139.615,0.3888 +1761227400000,4139.595,4149.815,4137.675,4148.575,0.3879 +1761227700000,4148.625,4149.365,4140.888,4144.509,0.3688 +1761228000000,4144.509,4149.535,4140.225,4146.005,0.3572 +1761228300000,4146.185,4154.435,4146.185,4152.775,0.3728 +1761228600000,4152.735,4152.765,4141.585,4141.985,0.3132 +1761228900000,4142.055,4142.805,4135.805,4138.675,0.4033 +1761229200000,4138.595,4146.748,4136.375,4145.885,0.3391 +1761229500000,4145.915,4147.255,4141.765,4146.948,0.2999 +1761229800000,4146.965,4147.315,4142.548,4145.385,0.3211 +1761230100000,4145.415,4147.245,4142.435,4142.535,0.3145 +1761230400000,4142.675,4146.385,4140.175,4144.248,0.2645 +1761230700000,4144.248,4151.225,4139.795,4147.898,0.4068 +1761231000000,4147.898,4151.575,4145.735,4146.948,0.3788 +1761231300000,4146.948,4147.975,4141.545,4147.945,0.2457 +1761231600000,4148.125,4151.548,4147.725,4149.695,0.2565 +1761231900000,4149.535,4150.135,4144.565,4147.955,0.1957 +1761232200000,4147.985,4149.865,4142.125,4144.225,0.2094 +1761232500000,4144.195,4147.748,4142.855,4144.885,0.2174 +1761232800000,4144.835,4144.985,4136.925,4140.395,0.2289 +1761233100000,4140.445,4146.975,4139.325,4144.748,0.1982 +1761233400000,4145.085,4146.555,4142.425,4142.625,0.1328 +1761233700000,4142.645,4143.205,4138.625,4141.295,0.2474 +1761234000000,4141.098,4143.198,4140.285,4142.635,0.1431 +1761234300000,4142.665,4142.695,4136.855,4137.548,0.2383 +1761234600000,4137.448,4142.885,4137.155,4142.195,0.1795 +1761234900000,4142.115,4144.975,4140.695,4141.565,0.2188 +1761235200000,4141.575,4148.335,4141.185,4146.765,0.2041 +1761235500000,4146.785,4147.325,4142.425,4144.278,0.1543 +1761235800000,4144.395,4145.905,4143.129,4143.465,0.1299 +1761236100000,4143.495,4143.715,4136.505,4136.845,0.1652 +1761236400000,4136.795,4140.355,4132.425,4139.865,0.3479 +1761236700000,4139.635,4141.285,4138.475,4140.355,0.1528 +1761237000000,4140.355,4143.405,4139.595,4142.905,0.1299 +1761237300000,4142.965,4143.345,4139.525,4139.965,0.1299 +1761237600000,4139.935,4140.095,4127.375,4128.265,0.2042 +1761237900000,4128.109,4132.595,4126,4129.325,0.2429 +1761238200000,4129.345,4132.925,4127.635,4131.775,0.1533 +1761238500000,4131.755,4134.275,4131.245,4132.585,0.1474 +1761238800000,4132.549,4137.548,4131.445,4137.305,0.2881 +1761239100000,4137.285,4137.965,4127.935,4134.715,0.3321 +1761239400000,4134.688,4138.998,4133.965,4138.048,0.1615 +1761239700000,4138.048,4138.148,4133.915,4134.935,0.1568 +1761240000000,4134.645,4135.555,4126.315,4126.785,0.1926 +1761240300000,4126.665,4129.448,4124.655,4129.305,0.2593 +1761240600000,4129.535,4133.848,4126.445,4132.705,0.1635 +1761240900000,4132.675,4136.475,4130.825,4134.045,0.1589 +1761241200000,4134.065,4135.345,4129.825,4134.015,0.1539 +1761241500000,4134.035,4134.485,4131.915,4132.795,0.1004 +1761241800000,4132.748,4136.885,4132.305,4136.575,0.135 +1761242100000,4136.605,4138.125,4134.995,4137.365,0.1112 +1761242400000,4137.385,4139.515,4137.205,4138.195,0.1014 +1761242700000,4138.175,4138.485,4132.815,4133.355,0.1342 +1761243000000,4133.755,4140.965,4133.415,4140.348,0.1139 +1761243300000,4140.348,4140.405,4136.665,4139.955,0.1704 +1761243600000,4139.925,4141.115,4138.615,4140.315,0.094 +1761243900000,4140.345,4143.225,4140.185,4142.535,0.104 +1761244200000,4142.515,4142.575,4137.865,4138.725,0.1319 +1761244500000,4138.745,4140.535,4136.055,4139.945,0.0963 +1761244800000,4139.995,4140.545,4136.805,4139.595,0.0909 +1761245100000,4139.565,4139.915,4135.425,4136.685,0.0866 +1761245400000,4136.739,4136.925,4133.395,4135.355,0.1178 +1761245700000,4135.335,4137.065,4133.985,4135.735,0.1486 +1761246000000,4135.798,4137.965,4133.465,4136.915,0.1595 +1761246300000,4136.945,4137.285,4134.015,4135.945,0.156 +1761246600000,4135.975,4136.615,4133.785,4134.945,0.1358 +1761246900000,4134.855,4135.425,4130.595,4131.335,0.1371 +1761247200000,4131.355,4132.145,4125.555,4128.975,0.1782 +1761247500000,4129.085,4131.645,4128.035,4128.245,0.1453 +1761247800000,4128.225,4128.395,4124.955,4125.355,0.2187 +1761248100000,4125.445,4127.155,4117.175,4118.315,0.2373 +1761248400000,4118.335,4122.575,4117.205,4119.485,0.1854 +1761248700000,4119.515,4121.565,4117.215,4118.685,0.166 +1761249000000,4118.695,4121.625,4117.495,4119.535,0.1772 +1761249300000,4119.515,4120.035,4116.285,4118.125,0.2148 +1761249600000,4118.195,4118.975,4112.725,4115.245,0.1821 +1761249900000,4115.225,4118.605,4114.098,4114.168,0.0938 +1761250200000,4114.185,4114.505,4110.585,4113.025,0.1586 +1761250500000,4113.065,4115.715,4111.945,4113.425,0.1388 +1761250800000,4113.465,4114.775,4107.445,4110.755,0.1283 +1761251100000,4110.725,4111.605,4107.485,4108.205,0.0847 +1761251400000,4108.235,4113.455,4107.245,4112.955,0.1113 +1761251700000,4112.935,4115.065,4111.005,4114.885,0.0698 +1761252000000,4114.885,4117.148,4114.475,4114.875,0.0876 +1761252300000,4114.895,4119.455,4114.325,4119.115,0.0723 +1761252600000,4119.035,4122.985,4119.005,4121.405,0.0748 +1761252900000,4121.365,4126.798,4121.365,4125.185,0.0675 +1761256800000,4127.098,4132.305,4121.398,4125.598,0.1171 +1761257100000,4125.598,4126.148,4119.948,4124.195,0.0884 +1761257400000,4124.195,4128.548,4124.195,4126.375,0.0494 +1761257700000,4126.365,4126.365,4119.015,4119.695,0.0465 +1761258000000,4119.758,4122.155,4117.105,4120.405,0.0672 +1761258300000,4120.455,4123.795,4120.455,4121.825,0.0657 +1761258600000,4121.865,4122.285,4119.845,4119.985,0.0283 +1761258900000,4119.935,4121.155,4117.475,4118.095,0.039 +1761259200000,4118.105,4119.775,4111.415,4111.415,0.0689 +1761259500000,4111.405,4117.395,4111.085,4116.495,0.0777 +1761259800000,4116.535,4117.945,4115.735,4117.765,0.0366 +1761260100000,4117.775,4118.095,4113.998,4115.598,0.0389 +1761260400000,4115.698,4119.275,4115.498,4118.108,0.0781 +1761260700000,4118.138,4118.138,4113.908,4114.375,0.136 +1761261000000,4114.695,4116.415,4113.445,4115.675,0.03 +1761261300000,4115.665,4115.695,4112.705,4114.275,0.0432 +1761261600000,4114.285,4114.285,4110.675,4111.295,0.047 +1761261900000,4111.275,4113.858,4111.265,4111.665,0.0512 +1761262200000,4111.705,4111.705,4105.675,4107.698,0.094 +1761262500000,4107.685,4112.275,4107.335,4111.905,0.0512 +1761262800000,4112.025,4117.085,4111.925,4117.085,0.0587 +1761263100000,4117.125,4119.635,4114.705,4119.355,0.0951 +1761263400000,4119.305,4122.575,4117.155,4120.265,0.1508 +1761263700000,4120.305,4121.648,4117.745,4121.375,0.1024 +1761264000000,4121.405,4124.815,4117.555,4123.115,0.1468 +1761264300000,4123.085,4130.195,4122.035,4130.085,0.1684 +1761264600000,4130.035,4132.055,4127.195,4128.215,0.1511 +1761264900000,4128.185,4130.705,4126.215,4127.525,0.0867 +1761265200000,4127.555,4128.985,4125.085,4127.765,0.0861 +1761265500000,4127.815,4132.865,4126.488,4132.685,0.0991 +1761265800000,4132.665,4133.425,4127.645,4127.745,0.0883 +1761266100000,4128.155,4129.875,4125.995,4128.435,0.0661 +1761266400000,4128.045,4129.125,4126.505,4127.385,0.0493 +1761266700000,4127.365,4130.145,4126.755,4127.765,0.047 +1761267000000,4127.785,4130.635,4127.785,4129.615,0.0651 +1761267300000,4130.005,4132.885,4128.815,4132.425,0.093 +1761267600000,4132.495,4136.278,4127.425,4134.125,0.2589 +1761267900000,4134.155,4141.745,4133.618,4140.175,0.1939 +1761268200000,4140.145,4142.915,4137.515,4142.765,0.1407 +1761268500000,4142.845,4144.145,4136.715,4138.895,0.1476 +1761268800000,4138.835,4138.965,4130.858,4135.985,0.1555 +1761269100000,4136.015,4137.475,4133.848,4136.455,0.092 +1761269400000,4136.135,4137.285,4131.305,4133.025,0.1046 +1761269700000,4133.025,4133.245,4124.095,4126.985,0.2149 +1761270000000,4126.945,4128.345,4121.685,4125.465,0.1568 +1761270300000,4125.445,4126.305,4121.225,4123.085,0.1302 +1761270600000,4123.105,4123.515,4112.125,4115.525,0.2368 +1761270900000,4115.555,4118.585,4111.815,4118.465,0.1953 +1761271200000,4118.465,4118.795,4114.165,4117.665,0.1484 +1761271500000,4117.845,4117.865,4111.425,4115.315,0.1468 +1761271800000,4115.335,4117.255,4111.865,4114.225,0.1555 +1761272100000,4114.225,4115.515,4111.275,4112.948,0.1494 +1761272400000,4113.005,4116.905,4110.475,4112.035,0.1357 +1761272700000,4112.055,4112.555,4109.275,4111.625,0.0915 +1761273000000,4111.575,4117.105,4110.835,4115.265,0.1313 +1761273300000,4115.255,4116.465,4111.195,4111.885,0.0868 +1761273600000,4111.935,4114.805,4110.885,4114.155,0.115 +1761273900000,4114.175,4116.385,4111.935,4115.125,0.0857 +1761274200000,4115.105,4115.878,4109.775,4113.115,0.1219 +1761274500000,4113.085,4113.375,4109.148,4109.348,0.0953 +1761274800000,4109.348,4110.398,4107.845,4109.175,0.1236 +1761275100000,4109.348,4110.258,4107.255,4108.035,0.1519 +1761275400000,4108.005,4117.855,4108.005,4117.615,0.1411 +1761275700000,4117.775,4119.485,4111.275,4111.368,0.164 +1761276000000,4111.505,4115.765,4111.465,4113.115,0.0908 +1761276300000,4113.118,4117.035,4113.075,4116.885,0.0915 +1761276600000,4116.825,4117.458,4114.725,4116.035,0.0834 +1761276900000,4116.055,4116.535,4113.535,4114.975,0.0697 +1761277200000,4115.025,4116.675,4113.705,4116.635,0.0555 +1761277500000,4116.665,4120.125,4116.015,4119.085,0.0605 +1761277800000,4119.105,4121.825,4119.025,4121.715,0.077 +1761278100000,4121.695,4123.265,4120.875,4122.125,0.0901 +1761278400000,4122.085,4123.045,4116.035,4119.025,0.1135 +1761278700000,4119.055,4119.095,4115.605,4116.848,0.0764 +1761279000000,4116.948,4118.948,4115.355,4116.175,0.0678 +1761279300000,4116.225,4116.385,4111.425,4111.945,0.0737 +1761279600000,4111.925,4111.925,4104.915,4106.118,0.1522 +1761279900000,4106.165,4109.135,4105.045,4106.625,0.151 +1761280200000,4106.665,4107.355,4103.155,4104.455,0.1143 +1761280500000,4104.355,4107.065,4102.548,4105.935,0.1132 +1761280800000,4105.905,4106.835,4103.345,4106.335,0.1096 +1761281100000,4106.365,4113.445,4106.155,4112.255,0.1307 +1761281400000,4112.325,4113.125,4111.065,4112.648,0.0807 +1761281700000,4112.648,4112.945,4110.188,4111.315,0.0673 +1761282000000,4111.525,4117.598,4111.048,4116.665,0.1271 +1761282300000,4116.648,4117.675,4114.375,4114.815,0.0609 +1761282600000,4114.835,4116.065,4113.445,4114.725,0.0753 +1761282900000,4114.705,4117.645,4114.655,4116.475,0.0622 +1761283200000,4116.445,4116.445,4111.425,4111.435,0.0705 +1761283500000,4111.465,4113.315,4110.195,4112.465,0.0865 +1761283800000,4112.435,4113.185,4108.975,4109.575,0.092 +1761284100000,4109.555,4110.305,4105.595,4106.265,0.141 +1761284400000,4106.225,4109.695,4104.755,4108.275,0.1001 +1761284700000,4108.235,4111.205,4106.235,4110.275,0.088 +1761285000000,4110.255,4113.105,4109.695,4112.785,0.1045 +1761285300000,4112.795,4112.795,4102.305,4104.048,0.2398 +1761285600000,4104.048,4104.498,4093.148,4094.948,0.2868 +1761285900000,4094.848,4096.895,4085.298,4088.898,0.3555 +1761286200000,4088.805,4090.295,4081.505,4083.148,0.2989 +1761286500000,4083.148,4088.198,4081.615,4088.198,0.2349 +1761286800000,4088.198,4088.698,4081.048,4085.208,0.3375 +1761287100000,4085.198,4090.855,4081.488,4089.265,0.3422 +1761287400000,4089.375,4090.345,4083.005,4087.448,0.2588 +1761287700000,4087.448,4094.835,4086.785,4094.835,0.2323 +1761288000000,4094.805,4096.068,4090.425,4093.035,0.1683 +1761288300000,4093.035,4094.545,4092.715,4093.895,0.0876 +1761288600000,4093.865,4097.038,4093.565,4094.095,0.1111 +1761288900000,4093.865,4094.615,4090.235,4091.708,0.1876 +1761289200000,4091.708,4095.215,4090.115,4092.359,0.2945 +1761289500000,4092.315,4094.565,4090.125,4092.615,0.2969 +1761289800000,4092.629,4095.648,4090.548,4094.575,0.1958 +1761290100000,4094.575,4094.885,4090.488,4094.885,0.198 +1761290400000,4094.885,4095.065,4088.888,4088.888,0.1971 +1761290700000,4088.995,4091.075,4086.295,4088.208,0.2731 +1761291000000,4088.756,4089.805,4084.908,4087.948,0.3029 +1761291300000,4087.948,4088.515,4081.915,4088.025,0.2334 +1761291600000,4088.075,4090.995,4084.135,4086.715,0.2702 +1761291900000,4086.675,4087.988,4082.035,4083.765,0.2225 +1761292200000,4083.765,4084.145,4071.875,4072.005,0.5421 +1761292500000,4072.045,4075.585,4069.305,4073.948,0.5404 +1761292800000,4073.965,4077.425,4064.445,4065.315,0.5894 +1761293100000,4065.315,4069.248,4062.665,4064.848,0.6223 +1761293400000,4064.855,4065.105,4051.515,4054.015,0.4212 +1761293700000,4053.925,4057.675,4048.175,4054.985,0.3238 +1761294000000,4054.975,4057.065,4048.675,4049.175,0.2393 +1761294300000,4049.195,4055.465,4047.315,4053.525,0.278 +1761294600000,4053.329,4057.655,4050.135,4056.775,0.2596 +1761294900000,4056.655,4063.895,4055.405,4058.685,0.2003 +1761295200000,4058.695,4058.705,4050.345,4056.255,0.1367 +1761295500000,4056.535,4067.375,4055.695,4065.115,0.1861 +1761295800000,4065.075,4069.225,4062.905,4063.275,0.139 +1761296100000,4063.255,4066.525,4062.135,4065.115,0.141 +1761296400000,4065.085,4068.565,4062.105,4068.385,0.1286 +1761296700000,4068.465,4072.245,4066.265,4071.555,0.2172 +1761297000000,4071.565,4072.195,4069.135,4071.325,0.1271 +1761297300000,4071.385,4072.715,4069.305,4070.895,0.1249 +1761297600000,4070.985,4073.155,4069.025,4069.195,0.0901 +1761297900000,4069.275,4071.215,4068.615,4069.595,0.1337 +1761298200000,4069.615,4073.385,4067.739,4069.885,0.1547 +1761298500000,4069.855,4071.885,4065.225,4065.805,0.202 +1761298800000,4065.885,4070.405,4065.045,4069.415,0.1693 +1761299100000,4069.425,4071.905,4069.115,4070.345,0.0592 +1761299400000,4070.335,4070.525,4056.348,4057.465,0.2367 +1761299700000,4057.435,4061.315,4054.029,4060.625,0.2217 +1761300000000,4060.655,4070.645,4059.178,4069.585,0.1917 +1761300300000,4069.605,4070.248,4064.795,4066.085,0.1977 +1761300600000,4066.085,4067.315,4065.265,4066.745,0.097 +1761300900000,4066.755,4067.415,4065.825,4065.935,0.0506 +1761301200000,4065.915,4065.915,4063.435,4064.555,0.0752 +1761301500000,4064.595,4064.705,4058.305,4059.005,0.0984 +1761301800000,4058.985,4062.705,4054.105,4056.935,0.1468 +1761302100000,4056.785,4061.715,4054.485,4058.425,0.169 +1761302400000,4058.435,4061.315,4057.965,4058.235,0.0838 +1761302700000,4058.195,4060.235,4056.355,4058.605,0.1323 +1761303000000,4058.275,4058.635,4055.645,4057.155,0.0745 +1761303300000,4057.485,4058.105,4053.355,4054.585,0.1267 +1761303600000,4054.475,4056.965,4043.618,4046.019,0.2994 +1761303900000,4046.025,4060.695,4044.979,4059.895,0.3136 +1761304200000,4059.875,4061.595,4055.958,4058.645,0.2207 +1761304500000,4058.645,4061.115,4057.195,4058.595,0.1534 +1761304800000,4058.625,4058.925,4055.269,4055.518,0.1693 +1761305100000,4055.518,4058.585,4054.518,4056.465,0.1516 +1761305400000,4056.435,4060.125,4054.825,4059.975,0.1201 +1761305700000,4059.975,4060.075,4054.435,4055.495,0.0906 +1761306000000,4055.525,4058.375,4054.698,4058.285,0.0925 +1761306300000,4058.195,4065.415,4057.585,4065.325,0.1493 +1761306600000,4065.295,4065.385,4059.765,4059.908,0.1697 +1761306900000,4059.965,4061.475,4058.385,4061.255,0.1487 +1761307200000,4061.205,4064.555,4060.455,4063.225,0.1811 +1761307500000,4063.255,4065.155,4059.675,4064.285,0.2029 +1761307800000,4064.305,4064.615,4061.185,4061.945,0.1953 +1761308100000,4061.955,4064.345,4061.115,4062.475,0.1389 +1761308400000,4062.195,4063.895,4060.335,4062.675,0.1782 +1761308700000,4062.645,4062.965,4059.615,4060.835,0.1263 +1761309000000,4060.825,4092.705,4060.275,4089.825,0.4783 +1761309300000,4089.385,4091.355,4075.938,4080.375,0.4102 +1761309600000,4080.235,4085.895,4076.035,4082.825,0.3368 +1761309900000,4083.105,4084.245,4074.245,4075.235,0.3273 +1761310200000,4075.305,4083.345,4073.839,4081.455,0.2689 +1761310500000,4081.445,4082.055,4076.245,4081.865,0.2521 +1761310800000,4081.905,4091.035,4078.718,4088.685,0.3963 +1761311100000,4088.745,4112.055,4088.418,4110.595,0.3975 +1761311400000,4110.525,4115.115,4105.349,4111.489,0.4809 +1761311700000,4111.589,4121.345,4109.205,4118.295,0.4188 +1761312000000,4118.295,4121.845,4113.455,4114.755,0.5405 +1761312300000,4114.665,4118.835,4111.845,4113.925,0.2378 +1761312600000,4113.695,4119.825,4109.985,4117.355,0.375 +1761312900000,4117.355,4119.345,4111.385,4112.255,0.372 +1761313200000,4112.225,4112.325,4098.215,4104.995,0.5362 +1761313500000,4104.688,4108.725,4097.475,4105.705,0.3974 +1761313800000,4105.695,4108.475,4098.379,4108.425,0.4508 +1761314100000,4108.425,4109.555,4101.355,4104.725,0.2844 +1761314400000,4105.425,4109.015,4101.725,4107.435,0.3312 +1761314700000,4107.565,4117.885,4106.265,4114.735,0.3509 +1761315000000,4114.775,4134.745,4113.935,4132.035,0.3751 +1761315300000,4130.748,4134.675,4124.065,4126.485,0.4147 +1761315600000,4126.515,4130.925,4122.879,4125.995,0.3355 +1761315900000,4126.185,4126.465,4119.205,4123.525,0.3131 +1761316200000,4123.675,4127.965,4122.048,4126.325,0.4326 +1761316500000,4126.448,4128.345,4120.975,4126.255,0.7786 +1761316800000,4126.195,4131.245,4125.825,4129.275,0.3582 +1761317100000,4129.295,4130.935,4120.655,4122.775,0.3182 +1761317400000,4122.805,4123.795,4112.035,4119.305,0.271 +1761317700000,4119.315,4121.805,4115.735,4117.285,0.3229 +1761318000000,4117.255,4120.435,4114.945,4119.745,0.2337 +1761318300000,4119.715,4122.875,4116.285,4120.525,0.2373 +1761318600000,4120.495,4123.275,4118.405,4118.695,0.2016 +1761318900000,4118.675,4119.735,4113.035,4118.555,0.2403 +1761319200000,4118.575,4128.525,4118.325,4127.218,0.2306 +1761319500000,4127.218,4128.015,4124.105,4125.275,0.1782 +1761319800000,4125.275,4129.048,4124.805,4127.205,0.1915 +1761320100000,4127.185,4129.895,4122.348,4129.255,0.1445 +1761320400000,4129.275,4130.125,4124.535,4126.625,0.1696 +1761320700000,4126.655,4129.035,4120.535,4125.425,0.2829 +1761321000000,4125.465,4131.635,4124.105,4128.415,0.2594 +1761321300000,4128.395,4131.305,4126.455,4130.195,0.1754 +1761321600000,4130.235,4131.975,4127.045,4128.585,0.1939 +1761321900000,4128.555,4136.485,4128.405,4132.275,0.2283 +1761322200000,4132.405,4133.975,4129.455,4132.855,0.2045 +1761322500000,4132.639,4134.015,4129.845,4131.375,0.1708 +1761322800000,4131.265,4135.855,4131.195,4134.565,0.1621 +1761323100000,4134.585,4138.325,4133.465,4136.135,0.1843 +1761323400000,4136.185,4136.825,4132.925,4132.985,0.1427 +1761323700000,4132.965,4135.475,4126.975,4126.985,0.1826 +1761324000000,4127.005,4130.665,4121.535,4130.565,0.2234 +1761324300000,4130.535,4131.495,4128.685,4130.815,0.1455 +1761324600000,4130.795,4132.875,4129.498,4130.159,0.361 +1761324900000,4130.199,4130.199,4125.755,4129.135,0.2715 +1761325200000,4129.165,4134.065,4129.115,4131.005,0.1664 +1761325500000,4130.965,4132.065,4127.635,4128.325,0.1904 +1761325800000,4128.245,4130.055,4125.985,4126.255,0.1579 +1761326100000,4126.215,4127.245,4122.275,4122.595,0.2069 +1761326400000,4122.505,4125.035,4120.695,4122.515,0.1707 +1761326700000,4122.325,4124.875,4120.095,4120.795,0.2065 +1761327000000,4121.075,4123.915,4117.075,4120.165,0.1895 +1761327300000,4120.355,4121.735,4117.745,4118.095,0.1489 +1761327600000,4117.935,4118.735,4111.335,4111.965,0.1913 +1761327900000,4111.985,4116.705,4111.645,4114.795,0.1571 +1761328200000,4114.745,4115.715,4108.105,4109.215,0.1748 +1761328500000,4109.245,4112.045,4105.545,4107.405,0.1986 +1761328800000,4107.435,4109.305,4102.995,4105.725,0.2115 +1761329100000,4105.775,4107.215,4103.025,4106.985,0.1599 +1761329400000,4106.925,4107.515,4101.735,4104.335,0.2067 +1761329700000,4104.315,4109.625,4102.805,4109.625,0.1601 +1761330000000,4109.415,4110.535,4107.375,4108.145,0.1497 +1761330300000,4108.115,4109.805,4101.755,4105.825,0.1912 +1761330600000,4105.855,4111.415,4103.725,4111.055,0.1476 +1761330900000,4111.105,4113.395,4107.855,4110.695,0.1603 +1761331200000,4110.675,4110.675,4103.995,4106.815,0.1437 +1761331500000,4106.865,4109.165,4105.155,4109.165,0.1119 +1761331800000,4109.305,4110.655,4106.825,4108.375,0.1733 +1761332100000,4108.355,4111.225,4107.399,4110.075,0.149 +1761332400000,4110.125,4115.745,4109.655,4115.355,0.1577 +1761332700000,4115.285,4117.275,4115.075,4117.125,0.1745 +1761333000000,4117.145,4117.145,4112.435,4114.355,0.127 +1761333300000,4114.615,4115.425,4112.905,4114.045,0.1046 +1761333600000,4113.995,4114.895,4110.635,4114.705,0.119 +1761333900000,4114.705,4116.835,4112.725,4112.725,0.1344 +1761334200000,4112.775,4113.045,4109.555,4111.755,0.1314 +1761334500000,4111.755,4113.615,4110.135,4111.355,0.1004 +1761334800000,4111.375,4111.745,4108.575,4109.165,0.1109 +1761335100000,4109.185,4109.445,4103.295,4103.765,0.2547 +1761335400000,4103.725,4105.705,4102.005,4104.725,0.1594 +1761335700000,4105.005,4107.225,4102.125,4103.865,0.1874 +1761336000000,4103.945,4104.075,4100.645,4101.255,0.1092 +1761336300000,4101.265,4103.165,4100.885,4101.625,0.0667 +1761336600000,4101.615,4102.305,4096.515,4100.135,0.0869 +1761336900000,4100.205,4102.075,4099.755,4100.335,0.0578 +1761337200000,4100.355,4101.185,4098.985,4099.935,0.0572 +1761337500000,4099.945,4100.215,4097.885,4099.745,0.0516 +1761337800000,4099.855,4104.455,4099.475,4101.965,0.0651 +1761338100000,4101.955,4106.715,4101.725,4106.715,0.0517 +1761338400000,4106.715,4109.575,4105.995,4108.585,0.0833 +1761338700000,4108.545,4111.665,4107.135,4111.465,0.0813 +1761339000000,4111.625,4113.655,4111.525,4112.405,0.0848 +1761339300000,4112.425,4113.445,4110.198,4111.555,0.2382 +1761516000000,4064.051,4086.548,4063.585,4082.748,0.18 +1761516300000,4082.159,4091.348,4073.195,4088.498,0.2713 +1761516600000,4088.498,4107.148,4088.398,4104.348,0.2825 +1761516900000,4104.055,4108.598,4100.048,4104.998,0.1897 +1761517200000,4104.998,4104.998,4100.015,4100.998,0.123 +1761517500000,4100.998,4101.798,4090.788,4091.448,0.1907 +1761517800000,4091.448,4099.398,4089.488,4097.948,0.1891 +1761518100000,4097.855,4100.198,4092.998,4093.798,0.1277 +1761518400000,4093.798,4096.285,4079.598,4079.755,0.1764 +1761518700000,4079.745,4083.668,4071.335,4077.865,0.2568 +1761519000000,4077.825,4080.025,4072.255,4075.575,0.111 +1761519300000,4075.545,4084.765,4075.545,4081.158,0.1209 +1761519600000,4081.188,4087.848,4078.328,4082.148,0.1623 +1761519900000,4082.148,4087.548,4079.878,4084.538,0.1784 +1761520200000,4084.548,4085.295,4081.578,4082.295,0.0776 +1761520500000,4082.305,4086.358,4081.835,4083.035,0.0679 +1761520800000,4082.655,4084.575,4077.825,4079.945,0.0673 +1761521100000,4079.988,4081.365,4072.805,4074.385,0.1067 +1761521400000,4074.375,4080.095,4073.155,4079.285,0.1134 +1761521700000,4079.315,4079.405,4066.945,4069.738,0.1936 +1761522000000,4070.085,4072.055,4063.925,4067.185,0.1472 +1761522300000,4067.145,4069.665,4061.315,4064.625,0.152 +1761522600000,4064.735,4070.915,4063.905,4069.655,0.1423 +1761522900000,4069.725,4070.015,4061.915,4064.165,0.1738 +1761523200000,4064.275,4067.395,4057.845,4064.045,0.2127 +1761523500000,4064.105,4072.305,4061.755,4070.845,0.1611 +1761523800000,4070.825,4072.105,4067.675,4069.115,0.122 +1761524100000,4069.325,4071.485,4063.835,4063.955,0.1251 +1761524400000,4063.935,4067.695,4061.925,4065.095,0.1347 +1761524700000,4065.085,4067.975,4062.845,4067.485,0.1016 +1761525000000,4067.255,4076.805,4067.175,4076.705,0.148 +1761525300000,4076.655,4076.825,4073.625,4075.145,0.12 +1761525600000,4075.135,4076.235,4071.625,4074.775,0.1288 +1761525900000,4074.745,4078.625,4074.115,4076.785,0.1254 +1761526200000,4076.975,4078.985,4075.995,4077.155,0.1439 +1761526500000,4077.135,4084.015,4076.135,4080.935,0.1501 +1761526800000,4081.005,4083.805,4074.725,4081.375,0.3556 +1761527100000,4081.355,4096.115,4079.865,4093.995,0.3053 +1761527400000,4094.035,4095.665,4088.905,4089.965,0.2238 +1761527700000,4089.965,4094.275,4088.655,4090.685,0.2213 +1761528000000,4090.625,4093.855,4090.175,4093.425,0.1293 +1761528300000,4093.395,4097.545,4092.455,4093.215,0.1527 +1761528600000,4093.245,4093.695,4084.875,4087.675,0.2149 +1761528900000,4087.585,4089.475,4081.065,4086.885,0.2535 +1761529200000,4086.915,4087.715,4081.275,4087.695,0.174 +1761529500000,4087.855,4090.325,4085.255,4086.435,0.1811 +1761529800000,4086.405,4086.425,4082.855,4083.835,0.1798 +1761530100000,4083.865,4086.335,4081.125,4081.705,0.1523 +1761530400000,4081.625,4081.895,4075.655,4076.285,0.182 +1761530700000,4076.155,4078.035,4071.335,4074.905,0.1869 +1761531000000,4074.845,4078.945,4071.915,4078.245,0.1434 +1761531300000,4078.295,4081.165,4074.115,4075.305,0.1534 +1761531600000,4075.315,4075.935,4071.465,4071.865,0.1513 +1761531900000,4071.845,4073.825,4070.875,4072.775,0.1005 +1761532200000,4072.755,4074.545,4071.635,4073.425,0.1558 +1761532500000,4073.445,4076.448,4072.375,4076.128,0.1702 +1761532800000,4076.128,4079.095,4075.515,4077.825,0.1407 +1761533100000,4077.835,4077.835,4070.925,4071.525,0.1319 +1761533400000,4071.525,4076.465,4070.908,4073.895,0.1125 +1761533700000,4073.875,4073.985,4070.015,4071.325,0.103 +1761534000000,4071.305,4071.735,4065.075,4069.475,0.1688 +1761534300000,4069.505,4075.415,4069.495,4074.825,0.1312 +1761534600000,4074.825,4076.395,4073.895,4075.228,0.2452 +1761534900000,4075.178,4075.248,4069.935,4073.345,0.181 +1761535200000,4073.385,4076.905,4073.355,4075.895,0.1195 +1761535500000,4075.865,4079.148,4075.529,4077.009,0.1871 +1761535800000,4077.109,4077.479,4074.955,4075.549,0.1114 +1761536100000,4075.515,4080.535,4075.105,4079.645,0.121 +1761536400000,4079.645,4081.615,4078.839,4079.995,0.1918 +1761536700000,4079.955,4080.095,4078.305,4079.285,0.0904 +1761537000000,4079.325,4079.505,4073.065,4073.209,0.1151 +1761537300000,4073.185,4073.185,4068.555,4069.465,0.1472 +1761537600000,4069.405,4069.405,4061.145,4061.145,0.2145 +1761537900000,4061.135,4061.365,4053.505,4056.135,0.2427 +1761538200000,4056.145,4058.325,4054.815,4057.218,0.1688 +1761538500000,4057.235,4060.485,4054.295,4059.855,0.2084 +1761538800000,4059.855,4063.245,4059.495,4062.995,0.1355 +1761539100000,4062.995,4065.065,4062.065,4062.375,0.1504 +1761539400000,4062.415,4064.725,4058.705,4063.705,0.1431 +1761539700000,4063.725,4064.695,4060.275,4060.295,0.1461 +1761540000000,4060.265,4060.775,4057.815,4060.415,0.1289 +1761540300000,4060.415,4065.155,4059.725,4064.895,0.1524 +1761540600000,4064.895,4069.925,4061.815,4068.448,0.1588 +1761540900000,4068.405,4071.348,4067.198,4068.525,0.1315 +1761541200000,4068.565,4072.885,4068.455,4071.965,0.0999 +1761541500000,4071.945,4072.435,4069.695,4071.865,0.1085 +1761541800000,4071.575,4074.725,4071.055,4073.415,0.0847 +1761542100000,4073.265,4074.908,4072.778,4073.945,0.0662 +1761542400000,4073.895,4080.348,4073.665,4078.905,0.1322 +1761542700000,4078.998,4084.295,4078.595,4081.515,0.1261 +1761543000000,4081.545,4083.685,4079.695,4082.965,0.1956 +1761543300000,4082.985,4083.235,4078.355,4078.755,0.1757 +1761543600000,4078.755,4080.945,4077.795,4079.585,0.1726 +1761543900000,4079.665,4082.495,4078.015,4081.365,0.1228 +1761544200000,4081.255,4083.595,4080.805,4081.655,0.102 +1761544500000,4081.615,4081.615,4076.098,4079.455,0.1637 +1761544800000,4079.395,4083.855,4077.455,4077.535,0.1732 +1761545100000,4077.715,4084.735,4077.118,4080.375,0.1706 +1761545400000,4080.325,4081.685,4077.898,4079.518,0.1515 +1761545700000,4079.375,4081.928,4078.438,4081.248,0.1786 +1761546000000,4081.248,4082.768,4077.965,4082.498,0.1515 +1761546300000,4082.498,4083.645,4080.455,4081.748,0.167 +1761546600000,4081.748,4082.485,4078.545,4081.855,0.126 +1761546900000,4081.945,4083.215,4081.035,4082.755,0.0967 +1761547200000,4082.795,4083.225,4079.575,4079.645,0.1063 +1761547500000,4079.885,4082.765,4078.145,4080.815,0.1412 +1761547800000,4080.795,4081.795,4077.395,4077.569,0.1464 +1761548100000,4077.569,4078.345,4073.615,4077.975,0.2429 +1761548400000,4078.015,4079.525,4074.115,4074.615,0.1641 +1761548700000,4074.625,4076.308,4073.135,4073.275,0.1578 +1761549000000,4073.345,4073.985,4069.725,4071.335,0.1576 +1761549300000,4071.425,4074.285,4070.615,4072.815,0.1221 +1761549600000,4072.735,4073.015,4066.488,4069.008,0.1974 +1761549900000,4069.018,4069.105,4065.698,4068.125,0.1 +1761550200000,4068.175,4071.055,4068.148,4069.798,0.1238 +1761550500000,4069.798,4071.125,4068.455,4068.455,0.1266 +1761550800000,4068.368,4070.295,4066.355,4070.295,0.087 +1761551100000,4070.295,4070.635,4067.395,4068.525,0.0841 +1761551400000,4068.495,4069.015,4066.255,4066.828,0.0889 +1761551700000,4066.828,4068.695,4063.738,4068.515,0.1956 +1761552000000,4068.365,4068.475,4063.875,4064.958,0.1943 +1761552300000,4064.968,4067.095,4063.515,4065.665,0.1712 +1761552600000,4065.685,4066.735,4063.485,4066.475,0.1971 +1761552900000,4066.485,4070.235,4064.948,4065.975,0.2775 +1761553200000,4065.955,4066.425,4057.595,4058.455,0.2332 +1761553500000,4058.505,4059.595,4055.915,4058.435,0.1766 +1761553800000,4058.425,4062.255,4058.135,4060.395,0.1694 +1761554100000,4060.355,4062.225,4058.075,4061.775,0.1994 +1761554400000,4061.858,4061.858,4058.265,4058.948,0.116 +1761554700000,4058.948,4061.475,4055.125,4057.435,0.1506 +1761555000000,4057.278,4057.278,4038.518,4040.335,0.259 +1761555300000,4040.345,4044.355,4024.475,4043.045,0.4268 +1761555600000,4043.135,4049.915,4040.425,4044.675,0.3113 +1761555900000,4044.655,4048.635,4035.775,4036.035,0.3658 +1761556200000,4036.025,4039.695,4029.535,4036.135,0.3868 +1761556500000,4036.115,4042.865,4033.365,4038.425,0.3226 +1761556800000,4038.355,4042.145,4036.585,4041.825,0.2228 +1761557100000,4041.795,4042.275,4035.405,4037.245,0.1841 +1761557400000,4036.895,4040.945,4036.305,4039.315,0.1955 +1761557700000,4039.335,4049.365,4038.748,4045.345,0.2609 +1761558000000,4045.315,4045.315,4037.335,4042.575,0.1774 +1761558300000,4042.565,4047.465,4041.435,4045.865,0.207 +1761558600000,4045.955,4047.945,4038.605,4039.945,0.1752 +1761558900000,4039.915,4041.845,4038.705,4039.565,0.1507 +1761559200000,4039.595,4043.825,4037.339,4043.625,0.1429 +1761559500000,4043.685,4047.575,4040.408,4045.748,0.1548 +1761559800000,4045.645,4047.198,4039.645,4043.295,0.3701 +1761560100000,4043.315,4044.355,4040.535,4043.235,0.1243 +1761560400000,4043.215,4044.985,4040.965,4041.165,0.125 +1761560700000,4041.115,4043.155,4034.695,4035.825,0.172 +1761561000000,4035.975,4037.345,4028.655,4034.955,0.232 +1761561300000,4035.205,4045.485,4035.205,4042.758,0.1402 +1761561600000,4042.758,4044.175,4039.165,4041.185,0.1176 +1761561900000,4041.215,4042.258,4039.105,4040.315,0.1102 +1761562200000,4040.138,4040.138,4037.115,4038.298,0.1341 +1761562500000,4038.258,4038.615,4035.145,4037.205,0.1628 +1761562800000,4037.225,4041.215,4034.305,4036.075,0.1647 +1761563100000,4035.945,4038.415,4029.425,4034.575,0.2511 +1761563400000,4034.655,4034.835,4020.369,4030.235,0.3253 +1761563700000,4030.215,4032.405,4028.485,4031.755,0.174 +1761564000000,4031.715,4032.005,4027.648,4028.248,0.1801 +1761564300000,4028.275,4031.398,4027.779,4029.998,0.1771 +1761564600000,4030.098,4030.705,4025.095,4026.575,0.1646 +1761564900000,4026.525,4028.085,4015.055,4015.925,0.2731 +1761565200000,4015.895,4023.198,4015.165,4020.235,0.2847 +1761565500000,4020.225,4031.598,4019.075,4024.035,0.2535 +1761565800000,4024.025,4026.025,4021.465,4024.729,0.185 +1761566100000,4024.465,4025.725,4022.225,4023.825,0.1685 +1761566400000,4023.855,4037.665,4022.175,4032.195,0.2823 +1761566700000,4032.205,4033.225,4029.015,4031.515,0.2069 +1761567000000,4031.515,4035.455,4028.405,4032.415,0.2579 +1761567300000,4032.415,4036.085,4032.015,4034.845,0.2294 +1761567600000,4034.935,4040.345,4033.005,4040.345,0.259 +1761567900000,4040.275,4041.675,4034.109,4034.249,0.2157 +1761568200000,4034.189,4034.355,4029.935,4032.475,0.2132 +1761568500000,4032.785,4034.765,4031.615,4033.275,0.1861 +1761568800000,4033.255,4037.685,4032.895,4034.655,0.1849 +1761569100000,4034.675,4044.565,4034.345,4044.465,0.2076 +1761569400000,4044.405,4046.215,4037.915,4040.265,0.2862 +1761569700000,4040.305,4045.805,4039.855,4045.625,0.2194 +1761570000000,4045.815,4050.095,4045.815,4046.865,0.3653 +1761570300000,4046.815,4046.935,4039.915,4040.395,0.2408 +1761570600000,4040.355,4043.025,4038.575,4039.308,0.2609 +1761570900000,4039.208,4040.788,4036.205,4038.005,0.2386 +1761571200000,4038.025,4043.485,4037.865,4039.145,0.1853 +1761571500000,4039.159,4040.105,4031.195,4033.595,0.2768 +1761571800000,4033.515,4038.635,4020.725,4031.785,0.7954 +1761572100000,4031.825,4038.505,4030.415,4032.635,0.4446 +1761572400000,4032.665,4033.395,4018,4025.215,0.4675 +1761572700000,4025.205,4027.055,4013.055,4018.425,0.6766 +1761573000000,4018.485,4026.115,4017.725,4018.205,0.5849 +1761573300000,4018.175,4022.555,4015.975,4021.758,0.5204 +1761573600000,4021.905,4023.115,4006.708,4010.435,0.5035 +1761573900000,4010.965,4017.835,3999.975,4006.355,0.6901 +1761574200000,4006.425,4009.105,4003.495,4004.445,0.7672 +1761574500000,4004.385,4007.205,3987.958,3992.815,0.4932 +1761574800000,3992.885,3995.615,3985.225,3991.745,0.5051 +1761575100000,3991.825,4004.295,3987.495,3998.415,0.5054 +1761575400000,3998.448,3999.855,3990.945,3994.899,0.6945 +1761575700000,3994.899,3995.115,3982.635,3986.155,0.8173 +1761576000000,3986.129,3998.698,3986.129,3994.265,0.4667 +1761576300000,3994.315,3999.065,3991.048,3994.375,0.6913 +1761576600000,3994.415,3997.148,3985.095,3988.215,0.388 +1761576900000,3988.245,3988.785,3983.785,3987.695,0.3501 +1761577200000,3987.755,3988.085,3976.235,3980.118,0.4844 +1761577500000,3980.438,3981.875,3971.295,3974.365,0.4006 +1761577800000,3974.315,3980.215,3971.068,3978.415,0.4284 +1761578100000,3978.499,3984.315,3975.375,3981.385,0.3218 +1761578400000,3981.365,3984.575,3978.055,3981.055,0.3062 +1761578700000,3980.998,3987.805,3978.495,3986.675,0.3223 +1761579000000,3986.685,3993.205,3985.208,3988.075,0.3428 +1761579300000,3988.088,3990.465,3986.105,3986.885,0.2742 +1761579600000,3986.845,3988.385,3979.135,3981.215,0.2949 +1761579900000,3981.215,3985.598,3980.865,3983.588,0.5428 +1761580200000,3983.698,3990.138,3982.768,3987.498,0.4945 +1761580500000,3987.638,3989.955,3985.338,3989.698,0.5165 +1761580800000,3989.698,3992.465,3986.365,3988.548,0.5958 +1761581100000,3988.548,3991.059,3986.035,3988.408,0.689 +1761581400000,3988.418,3994.478,3987.698,3993.285,0.3149 +1761581700000,3993.415,3997.768,3992.365,3994.839,0.5113 +1761582000000,3994.859,3995.968,3991.135,3991.935,0.5421 +1761582300000,3991.999,3992.335,3986.725,3986.765,0.2715 +1761582600000,3986.795,3990.655,3983.728,3989.085,0.2575 +1761582900000,3989.115,3993.595,3988.338,3993.015,0.2138 +1761583200000,3992.995,3994.925,3991.835,3993.015,0.2103 +1761583500000,3993.065,3996.105,3992.125,3993.389,0.1898 +1761583800000,3993.405,3995.229,3991.365,3993.429,0.5065 +1761584100000,3993.439,4000.165,3993.155,3999.125,0.3365 +1761584400000,3999.095,4003.785,3999.095,4001.915,0.249 +1761584700000,4001.955,4003.895,3996.868,3998.065,0.5235 +1761585000000,3998.085,3999.985,3997.325,3998.285,0.2003 +1761585300000,3998.265,3998.525,3991.665,3992.909,0.5772 +1761585600000,3992.755,3997.305,3990.395,3997.055,0.3284 +1761585900000,3997.035,4005.998,3996.505,4004.898,0.4287 +1761586200000,4004.895,4006.485,4001.029,4003.815,0.3286 +1761586500000,4003.815,4005.165,3998.745,4001.055,0.2013 +1761586800000,4001.005,4003.775,4000.675,4002.185,0.1653 +1761587100000,4002.185,4007.565,4002.148,4006.679,0.2256 +1761587400000,4006.625,4006.669,4003.845,4005.845,0.3125 +1761587700000,4006.035,4008.605,4004.705,4006.255,0.19 +1761588000000,4006.255,4007.465,4002.419,4005.935,0.3634 +1761588300000,4005.895,4009.845,4005.745,4008.365,0.2443 +1761588600000,4008.325,4009.635,4004.679,4009.155,0.2697 +1761588900000,4009.185,4009.719,4007.415,4007.949,0.4462 +1761589200000,4007.945,4008.529,4005.308,4005.879,0.5876 +1761589500000,4005.829,4008.215,4005.785,4007.975,0.3167 +1761589800000,4007.945,4009.275,4004.355,4005.615,0.1661 +1761590100000,4005.645,4006.615,4000.635,4002.215,0.218 +1761590400000,4002.205,4005.765,4000.595,4003.295,0.2529 +1761590700000,4003.335,4006.845,4001.595,4005.635,0.2336 +1761591000000,4005.589,4007.889,4005.525,4006.645,0.44 +1761591300000,4006.615,4006.975,3997.675,3999.025,0.3339 +1761591600000,3999.355,4005.305,3995.165,4002.615,0.2988 +1761591900000,4002.595,4004.125,3998.535,4000.945,0.2358 +1761592200000,4000.945,4002.575,3999.965,4000.905,0.207 +1761592500000,4000.875,4002.595,3998.378,3999.335,0.1896 +1761592800000,3999.365,3999.375,3996.035,3997.575,0.2003 +1761593100000,3997.635,3998.265,3988.585,3988.945,0.2157 +1761593400000,3989.175,3992.185,3988.555,3988.555,0.331 +1761593700000,3988.585,3991.865,3987.425,3991.305,0.419 +1761594000000,3991.315,3991.555,3986.755,3987.555,0.6196 +1761594300000,3987.585,3991.375,3987.535,3989.015,0.7663 +1761594600000,3989.025,3990.178,3985.575,3985.935,1.3176 +1761594900000,3985.935,3990.328,3985.375,3989.965,1.0192 +1761595200000,3989.975,3992.075,3987.175,3987.845,0.2298 +1761595500000,3987.859,3991.025,3987.565,3990.065,0.3114 +1761595800000,3990.055,3993.635,3989.975,3992.415,0.8347 +1761596100000,3992.415,3996.285,3992.375,3996.095,0.3837 +1761596400000,3995.885,3998.505,3994.785,3998.315,0.1645 +1761596700000,3998.335,3999.985,3997.585,3999.685,0.1343 +1761597000000,3999.685,3999.795,3995.025,3997.115,0.1707 +1761597300000,3997.075,3998.745,3991.738,3991.845,0.2334 +1761597600000,3991.825,3992.005,3987.535,3987.585,0.1888 +1761597900000,3987.565,3987.645,3985.725,3985.775,0.0895 +1761598200000,3985.775,3986.605,3978.995,3979.925,0.2115 +1761598500000,3979.885,3983.005,3978.885,3981.095,0.1343 +1761602400000,3983.915,3992.865,3979.105,3988.215,0.1197 +1761602700000,3988.235,3996.015,3984.955,3986.795,0.1064 +1761603000000,3986.855,3989.245,3983.515,3985.205,0.0722 +1761603300000,3985.205,3990.825,3983.985,3989.295,0.0816 +1761603600000,3989.275,3994.285,3989.255,3990.915,0.1004 +1761603900000,3990.825,3992.215,3987.735,3991.935,0.0676 +1761604200000,3991.935,3991.935,3988.315,3990.615,0.0499 +1761604500000,3990.555,3993.848,3989.538,3993.458,0.0628 +1761604800000,3993.458,3993.978,3991.435,3992.058,0.0606 +1761605100000,3992.058,3992.228,3989.385,3989.638,0.0435 +1761605400000,3989.668,3990.628,3989.118,3989.478,0.0508 +1761605700000,3989.498,3990.208,3988.205,3989.468,0.067 +1761606000000,3989.568,3991.288,3986.428,3986.638,0.1236 +1761606300000,3986.618,3987.358,3982.475,3985.008,0.1856 +1761606600000,3985.038,3987.435,3982.695,3982.805,0.0798 +1761606900000,3982.785,3992.625,3982.755,3991.695,0.0911 +1761607200000,3991.715,3994.855,3990.435,3994.005,0.0918 +1761607500000,3994.035,3994.895,3991.695,3994.825,0.1314 +1761607800000,3994.835,4003.535,3994.595,4001.565,0.2067 +1761608100000,4001.575,4004.295,4000.385,4003.705,0.1922 +1761608400000,4003.715,4003.875,4000.045,4000.335,0.1044 +1761608700000,4000.325,4000.395,3996.768,3998.475,0.417 +1761609000000,3998.495,4000.975,3997.995,3999.755,0.4585 +1761609300000,3999.775,3999.858,3993.875,3998.205,0.4449 +1761609600000,3998.175,3998.635,3993.755,3994.935,0.1537 +1761609900000,3994.915,3995.515,3988.805,3988.805,0.2904 +1761610200000,3988.805,3990.395,3984.995,3986.085,0.5238 +1761610500000,3986.025,3988.455,3980.435,3980.745,0.4812 +1761610800000,3980.768,3985.175,3972.445,3982.645,0.2972 +1761611100000,3982.638,3984.448,3979.675,3984.085,0.1187 +1761611400000,3984.095,3997.355,3983.178,3997.015,0.1922 +1761611700000,3997.055,3998.098,3992.055,3992.525,0.1867 +1761612000000,3992.535,4000.898,3992.505,3999.205,0.1467 +1761612300000,3999.175,4002.245,3996.385,4001.365,0.1051 +1761612600000,4001.115,4009.345,4001.005,4005.735,0.1652 +1761612900000,4005.715,4008.148,4004.448,4006.278,0.145 +1761613200000,4006.435,4012.555,4003.948,4011.995,0.2901 +1761613500000,4011.985,4019.068,4010.908,4017.615,0.2917 +1761613800000,4017.575,4018.955,4013.635,4017.555,0.2099 +1761614100000,4017.585,4019.405,4013.355,4013.785,0.23 +1761614400000,4013.805,4017.148,4012.605,4014.315,0.2224 +1761614700000,4014.345,4017.285,4009.095,4009.425,0.2272 +1761615000000,4009.375,4011.385,4004.305,4007.555,0.2321 +1761615300000,4007.525,4012.215,4006.135,4007.485,0.1836 +1761615600000,4007.475,4010.905,4007.115,4010.105,0.1506 +1761615900000,4010.135,4015.175,4009.705,4012.615,0.1339 +1761616200000,4012.645,4013.968,4010.658,4012.798,0.1662 +1761616500000,4012.798,4014.098,4010.555,4010.655,0.1728 +1761616800000,4010.638,4013.545,4010.638,4010.695,0.1977 +1761617100000,4010.655,4012.988,4005.888,4009.355,0.2163 +1761617400000,4009.295,4012.045,4004.048,4004.785,0.1903 +1761617700000,4004.768,4005.205,4002.575,4004.335,0.108 +1761618000000,4004.325,4004.555,3996.965,3999.125,0.1514 +1761618300000,3999.095,4000.645,3998.095,4000.485,0.0864 +1761618600000,4000.555,4001.715,3996.435,3997.215,0.1389 +1761618900000,3997.205,3997.745,3986,3990.148,0.2949 +1761619200000,3990.165,3994.305,3988.705,3994.175,0.1748 +1761619500000,3994.185,3994.345,3986.298,3990.635,0.2624 +1761619800000,3990.615,3991.905,3980.405,3982.695,0.19 +1761620100000,3982.555,3985.535,3982.075,3983.655,0.151 +1761620400000,3983.605,3988.695,3983.305,3986.055,0.1412 +1761620700000,3986.075,3988.365,3982.985,3985.915,0.1188 +1761621000000,3985.945,3989.365,3983.515,3989.155,0.135 +1761621300000,3989.145,3990.715,3988.875,3989.975,0.111 +1761621600000,3989.505,3990.585,3986.355,3990.125,0.099 +1761621900000,3990.155,3994.215,3989.615,3989.985,0.1793 +1761622200000,3989.945,3990.495,3987.935,3988.805,0.0613 +1761622500000,3988.825,3990.725,3984.945,3986.175,0.0787 +1761622800000,3986.115,3988.215,3985.095,3986.805,0.0774 +1761623100000,3986.855,3991.655,3986.745,3991.215,0.0707 +1761623400000,3991.255,3993.465,3990.295,3991.355,0.0597 +1761623700000,3991.395,3993.215,3991.185,3992.635,0.0538 +1761624000000,3992.685,3994.005,3989.205,3989.285,0.089 +1761624300000,3989.425,3990.975,3986.115,3987.975,0.0985 +1761624600000,3987.975,3989.375,3985.435,3987.365,0.1089 +1761624900000,3987.355,3988.185,3981.055,3984.335,0.1483 +1761625200000,3984.325,3984.385,3971.355,3973.475,0.2139 +1761625500000,3973.605,3974.428,3963.288,3971.285,0.2749 +1761625800000,3971.275,3974.015,3966.755,3971.715,0.1711 +1761626100000,3971.805,3974.135,3969.235,3969.825,0.1213 +1761626400000,3969.845,3980.165,3969.095,3976.705,0.1702 +1761626700000,3976.915,3978.205,3973.515,3974.615,0.1296 +1761627000000,3974.705,3977.635,3970.915,3971.865,0.0964 +1761627300000,3971.935,3977.375,3971.775,3973.355,0.1224 +1761627600000,3974.095,3977.395,3971.805,3972.975,0.1463 +1761627900000,3973.015,3973.155,3970.485,3972.265,0.1066 +1761628200000,3972.275,3978.998,3971.145,3976.555,0.1184 +1761628500000,3976.385,3979.765,3969.275,3971.155,0.1448 +1761628800000,3971.165,3974.185,3968.418,3973.595,0.1265 +1761629100000,3973.775,3976.895,3973.275,3975.085,0.0862 +1761629400000,3975.095,3975.665,3962.895,3964.455,0.3047 +1761629700000,3964.565,3964.805,3959.668,3959.778,0.2378 +1761630000000,3959.765,3963.635,3958.895,3960.145,0.1955 +1761630300000,3960.185,3965.625,3959.738,3965.055,0.165 +1761630600000,3965.025,3966.975,3961.405,3962.898,0.1457 +1761630900000,3962.898,3967.895,3962.255,3966.135,0.1668 +1761631200000,3966.315,3968.285,3958.498,3962.105,0.1844 +1761631500000,3962.115,3962.115,3955.575,3956.715,0.1753 +1761631800000,3956.725,3959.855,3952.945,3955.265,0.1881 +1761632100000,3955.235,3959.205,3954.275,3955.045,0.1516 +1761632400000,3955.065,3958.895,3954.155,3958.265,0.1122 +1761632700000,3958.245,3959.245,3952,3952.565,0.134 +1761633000000,3952.325,3957.085,3952,3955.255,0.1433 +1761633300000,3955.235,3955.455,3946.755,3947.898,0.193 +1761633600000,3947.775,3947.785,3943.285,3943.355,0.2189 +1761633900000,3943.405,3946.448,3941.065,3945.848,0.1996 +1761634200000,3945.848,3946.048,3938.735,3942.145,0.2249 +1761634500000,3942.105,3942.915,3938.015,3942.235,0.2107 +1761634800000,3942.225,3942.848,3935.985,3942.448,0.2164 +1761635100000,3942.448,3946.175,3941.215,3943.675,0.1851 +1761635400000,3943.765,3948.385,3940.665,3946.195,0.2018 +1761635700000,3946.069,3947.145,3935.585,3937.595,0.2506 +1761636000000,3937.615,3937.615,3930.335,3933.335,0.2462 +1761636300000,3933.395,3937.315,3930.788,3930.808,0.1976 +1761636600000,3930.755,3933.175,3921.248,3932.935,0.3462 +1761636900000,3932.965,3933.825,3927.965,3928.105,0.1651 +1761637200000,3928.098,3931.595,3925.135,3930.695,0.1732 +1761637500000,3930.715,3936.095,3927.565,3935.355,0.1776 +1761637800000,3935.335,3935.985,3931.665,3934.185,0.1596 +1761638100000,3934.215,3934.405,3929.665,3932.115,0.2816 +1761638400000,3932.145,3935.555,3927.115,3928.525,0.2739 +1761638700000,3928.395,3930.445,3923.439,3924.885,0.25 +1761639000000,3924.895,3926.045,3921.485,3921.518,0.2943 +1761639300000,3921.518,3924.315,3914.135,3918.315,0.5247 +1761639600000,3918.308,3920.015,3912.945,3913.895,0.547 +1761639900000,3913.915,3916.698,3910.595,3914.485,0.5985 +1761640200000,3914.505,3916.525,3910.085,3915.165,0.3108 +1761640500000,3915.115,3916.035,3907.655,3907.945,0.3204 +1761640800000,3907.895,3909.898,3900.485,3905.225,0.4898 +1761641100000,3905.238,3908.905,3902.835,3906.855,0.3925 +1761641400000,3906.898,3909.735,3900.635,3903.015,0.2618 +1761641700000,3903.025,3903.785,3896.125,3896.948,0.2753 +1761642000000,3896.908,3904.005,3893.465,3897.448,0.311 +1761642300000,3897.598,3897.905,3886.199,3889.955,0.3517 +1761642600000,3889.975,3899.465,3887.735,3896.975,0.2108 +1761642900000,3897.055,3907.238,3895.135,3905.985,0.2463 +1761643200000,3905.979,3907.665,3898.605,3903.555,0.2107 +1761643500000,3903.235,3906.325,3900.205,3904.509,0.2238 +1761643800000,3904.535,3905.598,3901.098,3902.085,0.1783 +1761644100000,3902.055,3902.575,3898.865,3901.665,0.1696 +1761644400000,3901.625,3910.815,3900.015,3909.725,0.143 +1761644700000,3909.685,3910.465,3903.215,3903.785,0.1831 +1761645000000,3904.055,3906.835,3901.185,3901.675,0.1565 +1761645300000,3901.668,3905.295,3897.388,3904.375,0.1537 +1761645600000,3904.405,3907.455,3902.325,3907.435,0.1401 +1761645900000,3907.455,3908.898,3902.285,3903.615,0.1574 +1761646200000,3903.605,3905.595,3900.975,3901.735,0.1196 +1761646500000,3901.815,3906.125,3899.865,3905.085,0.1124 +1761646800000,3905.085,3905.985,3899.748,3902.438,0.1387 +1761647100000,3902.438,3908.925,3901.589,3905.005,0.16 +1761647400000,3904.985,3913.815,3904.415,3913.145,0.214 +1761647700000,3913.115,3916.175,3910.775,3915.945,0.1994 +1761648000000,3915.945,3922.545,3912.625,3915.215,0.2217 +1761648300000,3915.245,3923.465,3914.745,3922.575,0.2067 +1761648600000,3922.515,3930.735,3919.309,3926.098,0.2671 +1761648900000,3926.019,3927.748,3922.325,3926.265,0.3534 +1761649200000,3926.295,3926.945,3915.585,3916.698,0.3213 +1761649500000,3916.718,3917.625,3912.875,3917.325,0.3785 +1761649800000,3917.025,3918.455,3911.835,3915.905,0.1937 +1761650100000,3915.905,3919.915,3910.625,3917.435,0.1897 +1761650400000,3917.445,3920.275,3916.215,3919.915,0.1351 +1761650700000,3919.885,3920.315,3917.375,3917.875,0.136 +1761651000000,3917.805,3926.545,3917.445,3922.955,0.1928 +1761651300000,3923.035,3923.705,3921.465,3921.748,0.1369 +1761651600000,3921.605,3928.465,3921.475,3927.695,0.1375 +1761651900000,3927.625,3929.015,3926.975,3927.895,0.1837 +1761652200000,3927.848,3929.775,3926.878,3927.595,0.1896 +1761652500000,3927.615,3928.185,3921.625,3923.055,0.1937 +1761652800000,3923.375,3928.648,3923.065,3925.498,0.1923 +1761653100000,3925.499,3926.255,3921.525,3924.848,0.1747 +1761653400000,3924.858,3926.398,3923.925,3925.948,0.1826 +1761653700000,3925.885,3929.648,3925.548,3928.848,0.2319 +1761654000000,3928.848,3928.848,3924.195,3925.715,0.2952 +1761654300000,3925.785,3928.145,3921.335,3921.605,0.157 +1761654600000,3921.475,3923.445,3918.325,3922.355,0.2442 +1761654900000,3922.355,3925.885,3918.885,3920.015,0.2121 +1761655200000,3920.065,3920.718,3915.255,3915.915,0.2055 +1761655500000,3915.825,3916.448,3909.785,3910.625,0.2735 +1761655800000,3910.525,3910.875,3905.335,3909.745,0.3254 +1761656100000,3909.515,3913.295,3908.215,3912.448,0.2153 +1761656400000,3912.448,3927.535,3911.915,3927.495,0.3269 +1761656700000,3927.565,3928.815,3922.155,3925.515,0.2565 +1761657000000,3925.495,3926.105,3921.498,3922.725,0.2125 +1761657300000,3922.715,3933.325,3922.465,3932.665,0.2266 +1761657600000,3932.645,3933.145,3925.985,3929.645,0.2458 +1761657900000,3929.635,3933.675,3927.285,3932.285,0.1869 +1761658200000,3932.585,3933.185,3923.515,3923.755,0.3601 +1761658500000,3924.095,3929.505,3922.425,3924.625,0.3446 +1761658800000,3924.655,3925.225,3914.675,3922.455,0.3561 +1761659100000,3922.435,3930.825,3919.445,3930.635,0.3584 +1761659400000,3930.675,3936.355,3930.415,3933.905,0.3203 +1761659700000,3933.915,3940.115,3931.438,3938.425,0.2541 +1761660000000,3938.365,3942.595,3938.365,3940.915,0.2908 +1761660300000,3940.925,3944.395,3939.995,3940.995,0.2656 +1761660600000,3941.045,3944.045,3934.675,3938.815,0.3278 +1761660900000,3938.875,3941.965,3938.068,3939.015,0.328 +1761661200000,3938.975,3942.795,3938.975,3941.075,0.2929 +1761661500000,3941.065,3949.948,3941.015,3949.648,0.2812 +1761661800000,3949.648,3950.048,3944.545,3948.215,0.2491 +1761662100000,3948.325,3948.975,3943.635,3944.415,0.2193 +1761662400000,3944.385,3947.595,3939.435,3945.745,0.2663 +1761662700000,3945.775,3950.495,3942.305,3949.235,0.1936 +1761663000000,3949.205,3953.675,3947.689,3949.105,0.2408 +1761663300000,3949.245,3952.915,3947.505,3949.565,0.1887 +1761663600000,3949.525,3954.225,3946.865,3952.645,0.2578 +1761663900000,3952.605,3955.155,3950.105,3954.555,0.2558 +1761664200000,3954.465,3959.845,3953.915,3958.925,0.285 +1761664500000,3958.885,3960.325,3957.105,3958.225,0.2082 +1761664800000,3958.195,3959.845,3956.925,3959.695,0.1783 +1761665100000,3959.675,3960.285,3956.385,3958.365,0.1559 +1761665400000,3958.315,3964.525,3957.355,3962.868,0.2028 +1761665700000,3963.015,3964.005,3960.215,3963.335,0.1475 +1761666000000,3963.305,3964.535,3962.715,3963.285,0.1946 +1761666300000,3963.265,3966.705,3963.145,3965.925,0.1583 +1761666600000,3965.885,3969.405,3964.995,3965.435,0.1839 +1761666900000,3965.515,3967.825,3963.975,3964.585,0.186 +1761667200000,3964.595,3965.325,3954.535,3956.965,0.2514 +1761667500000,3957.285,3962.545,3954.625,3959.775,0.2875 +1761667800000,3959.755,3964.785,3959.035,3963.265,0.1883 +1761668100000,3963.285,3964.695,3960.745,3963.735,0.2059 +1761668400000,3963.655,3964.865,3960.815,3963.405,0.1846 +1761668700000,3963.435,3964.025,3961.935,3963.045,0.1104 +1761669000000,3963.065,3964.635,3956.008,3958.355,0.3192 +1761669300000,3958.265,3961.525,3950.758,3955.415,0.3966 +1761669600000,3955.465,3956.625,3951.965,3955.365,0.2479 +1761669900000,3955.335,3957.875,3952.615,3956.165,0.2646 +1761670200000,3956.255,3958.945,3953.285,3957.585,0.2041 +1761670500000,3957.535,3959.575,3956.045,3958.355,0.1545 +1761670800000,3958.345,3959.505,3956.288,3956.695,0.1553 +1761671100000,3956.735,3966.265,3956.655,3965.305,0.1829 +1761671400000,3965.265,3969.725,3962.265,3969.355,0.1721 +1761671700000,3969.455,3969.755,3964.075,3964.575,0.1407 +1761672000000,3964.635,3969.895,3964.275,3968.515,0.1468 +1761672300000,3968.485,3970.205,3966.535,3967.085,0.1752 +1761672600000,3967.638,3969.035,3961.365,3965.515,0.199 +1761672900000,3965.515,3967.465,3964.185,3964.805,0.1385 +1761673200000,3964.805,3966.475,3963.395,3963.835,0.1168 +1761673500000,3963.895,3965.145,3956.375,3957.235,0.1321 +1761673800000,3957.075,3960.305,3954.985,3959.815,0.1919 +1761674100000,3959.805,3965.075,3959.025,3962.175,0.149 +1761674400000,3962.185,3964.005,3957.198,3957.529,0.1941 +1761674700000,3957.525,3959.365,3955.015,3957.255,0.1477 +1761675000000,3957.305,3960.335,3957.305,3959.385,0.0952 +1761675300000,3959.365,3959.915,3957.628,3958.735,0.0849 +1761675600000,3958.715,3960.455,3956.298,3956.898,0.1063 +1761675900000,3956.898,3956.898,3952.385,3954.395,0.1608 +1761676200000,3954.425,3955.045,3944.935,3948.185,0.2138 +1761676500000,3947.875,3950.005,3945.865,3948.345,0.1547 +1761676800000,3948.385,3952.475,3947.825,3951.775,0.135 +1761677100000,3951.805,3952.585,3949.285,3951.495,0.1197 +1761677400000,3951.515,3956.625,3951.245,3956.605,0.1244 +1761677700000,3956.585,3957.305,3954.245,3956.298,0.1348 +1761678000000,3956.298,3957.425,3954.785,3956.998,0.135 +1761678300000,3956.895,3958.455,3954.735,3956.715,0.1868 +1761678600000,3956.945,3957.015,3950.745,3953.355,0.148 +1761678900000,3953.375,3958.555,3951.815,3954.755,0.1601 +1761679200000,3954.748,3957.385,3953.745,3955.448,0.1506 +1761679500000,3955.448,3957.848,3954.445,3955.505,0.1302 +1761679800000,3955.575,3956.865,3950.595,3955.695,0.1551 +1761680100000,3955.645,3957.475,3954.805,3955.795,0.1069 +1761680400000,3955.965,3956.645,3954.645,3956.225,0.102 +1761680700000,3956.265,3957.195,3954.865,3956.765,0.1185 +1761681000000,3956.885,3962.555,3954.925,3962.485,0.2088 +1761681300000,3962.545,3962.545,3958.765,3960.275,0.171 +1761681600000,3960.125,3960.785,3957.598,3957.925,0.0846 +1761681900000,3957.915,3958.375,3951.415,3954.245,0.1156 +1761682200000,3954.298,3954.385,3952.225,3954.125,0.055 +1761682500000,3954.095,3957.365,3953.365,3954.265,0.0795 +1761682800000,3954.335,3955.285,3951.495,3951.675,0.0428 +1761683100000,3951.565,3952.285,3949.365,3950.975,0.0609 +1761683400000,3950.975,3953.995,3950.975,3953.865,0.0389 +1761683700000,3953.845,3956.165,3952.895,3953.425,0.0876 +1761684000000,3953.435,3955.845,3952.915,3954.945,0.061 +1761684300000,3954.965,3954.965,3950.535,3954.045,0.0558 +1761684600000,3954.015,3955.145,3949.945,3950.055,0.0555 +1761684900000,3950.075,3952.795,3950.075,3951.945,0.0607 +1761688800000,3952.598,3960.475,3952.598,3955.475,0.0721 +1761689100000,3953.128,3955.465,3914.548,3933.448,0.1423 +1761689400000,3933.448,3945.698,3933.448,3936.205,0.1761 +1761689700000,3936.195,3941.525,3935.648,3938.595,0.0877 +1761690000000,3937.715,3940.715,3926.708,3939.455,0.1335 +1761690300000,3939.435,3949.805,3935.275,3945.845,0.1089 +1761690600000,3945.865,3946.215,3941.055,3941.175,0.0859 +1761690900000,3941.405,3943.825,3938.805,3942.985,0.0692 +1761691200000,3942.975,3947.265,3941.775,3943.085,0.0667 +1761691500000,3943.045,3943.045,3934.105,3939.005,0.1041 +1761691800000,3938.995,3940.815,3933.975,3935.055,0.0852 +1761692100000,3935.065,3938.065,3933.248,3933.348,0.0868 +1761692400000,3933.135,3942.048,3933.135,3941.848,0.1654 +1761692700000,3942.048,3944.348,3940.248,3944.348,0.1156 +1761693000000,3944.448,3948.805,3944.248,3947.125,0.1003 +1761693300000,3947.095,3953.095,3946.695,3953.015,0.0715 +1761693600000,3953.025,3953.815,3950.155,3952.415,0.0645 +1761693900000,3952.475,3953.605,3950.348,3950.625,0.0497 +1761694200000,3950.685,3952.005,3949.445,3949.445,0.0404 +1761694500000,3949.185,3950.995,3947.065,3949.295,0.0666 +1761694800000,3949.295,3959.505,3947.845,3959.505,0.0997 +1761695100000,3959.395,3960.835,3954.815,3957.325,0.0945 +1761695400000,3957.505,3961.855,3957.125,3960.045,0.1073 +1761695700000,3960.015,3967.515,3959.745,3964.535,0.1664 +1761696000000,3964.535,3968.695,3960.905,3968.535,0.1759 +1761696300000,3968.505,3968.615,3961.795,3961.795,0.1396 +1761696600000,3961.845,3966.495,3958.835,3961.665,0.191 +1761696900000,3961.675,3966.665,3959.355,3966.665,0.1323 +1761697200000,3966.655,3970.145,3964.345,3969.215,0.0984 +1761697500000,3969.215,3971.905,3964.335,3970.675,0.1152 +1761697800000,3970.639,3971.955,3966.605,3971.235,0.1344 +1761698100000,3971.215,3975.055,3970.765,3974.815,0.1305 +1761698400000,3974.775,3982.075,3974.775,3981.345,0.2257 +1761698700000,3981.315,3981.945,3976.748,3978.148,0.2564 +1761699000000,3978.248,3978.448,3972.048,3975.045,0.2123 +1761699300000,3975.035,3977.075,3973.355,3975.015,0.1402 +1761699600000,3975.045,3977.985,3973.595,3973.835,0.2709 +1761699900000,3973.865,3978.605,3968.395,3977.615,0.2245 +1761700200000,3977.635,3979.545,3975.605,3976.745,0.1741 +1761700500000,3976.785,3977.915,3972.735,3975.925,0.1462 +1761700800000,3975.905,3978.925,3974.975,3977.065,0.1399 +1761701100000,3977.045,3977.515,3972.235,3972.995,0.1469 +1761701400000,3972.975,3974.335,3968.805,3970.245,0.1606 +1761701700000,3970.275,3973.805,3969.185,3969.295,0.1504 +1761702000000,3969.295,3969.955,3965.815,3967.305,0.2132 +1761702300000,3967.325,3976.855,3966.795,3972.045,0.1875 +1761702600000,3971.695,3975.695,3971.345,3975.335,0.1135 +1761702900000,3975.365,3976.435,3971.225,3973.365,0.1798 +1761703200000,3973.315,3974.015,3968.675,3969.435,0.1397 +1761703500000,3969.535,3973.005,3969.035,3971.305,0.1397 +1761703800000,3971.335,3971.745,3965.005,3966.365,0.1739 +1761704100000,3966.355,3969.845,3964.725,3968.255,0.1168 +1761704400000,3968.235,3968.295,3961.975,3965.365,0.1309 +1761704700000,3965.345,3965.595,3962.905,3963.205,0.115 +1761705000000,3963.225,3964.575,3951.585,3955.385,0.275 +1761705300000,3955.415,3955.645,3943.605,3952.635,0.2611 +1761705600000,3952.655,3955.725,3948.195,3953.925,0.1381 +1761705900000,3953.985,3959.005,3951.095,3958.945,0.1712 +1761706200000,3958.975,3960.025,3955.635,3956.795,0.1474 +1761706500000,3956.825,3961.105,3956.348,3960.825,0.1813 +1761706800000,3960.845,3963.165,3959.905,3961.695,0.1176 +1761707100000,3961.735,3963.835,3959.705,3960.195,0.1175 +1761707400000,3960.175,3961.865,3958.465,3958.935,0.1183 +1761707700000,3958.895,3964.775,3958.255,3962.835,0.1619 +1761708000000,3962.865,3969.495,3960.625,3968.835,0.1718 +1761708300000,3968.865,3970.095,3963.815,3964.315,0.1492 +1761708600000,3964.148,3968.045,3962.635,3967.145,0.1208 +1761708900000,3967.105,3971.585,3967.065,3970.818,0.1083 +1761709200000,3970.625,3971.745,3968.748,3969.365,0.1056 +1761709500000,3969.365,3970.255,3967.948,3969.398,0.1004 +1761709800000,3969.398,3970.098,3965.235,3966.485,0.1101 +1761710100000,3966.295,3967.648,3962.125,3962.958,0.1747 +1761710400000,3963.005,3963.655,3961.725,3962.295,0.1066 +1761710700000,3962.315,3962.755,3959.195,3962.545,0.102 +1761711000000,3962.585,3964.675,3955.398,3955.515,0.199 +1761711300000,3955.548,3961.525,3953.165,3958.605,0.197 +1761711600000,3958.625,3959.715,3957.005,3957.025,0.0858 +1761711900000,3956.995,3957.225,3950.668,3952.995,0.1521 +1761712200000,3953.035,3956.645,3951.965,3956.645,0.1069 +1761712500000,3956.605,3959.055,3955.485,3956.345,0.1012 +1761712800000,3956.375,3959.775,3956.175,3958.715,0.0879 +1761713100000,3958.825,3959.055,3953.065,3955.245,0.1088 +1761713400000,3955.195,3957.545,3954.455,3954.525,0.0694 +1761713700000,3954.505,3954.555,3951.415,3951.755,0.0932 +1761714000000,3951.775,3962.755,3950.925,3962.625,0.1516 +1761714300000,3962.585,3963.075,3955.855,3955.855,0.1373 +1761714600000,3955.885,3956.715,3950.825,3955.575,0.1216 +1761714900000,3955.755,3960.465,3953.145,3960.015,0.1287 +1761715200000,3960.045,3960.405,3957.895,3959.685,0.0787 +1761715500000,3959.755,3959.895,3956.965,3957.615,0.1013 +1761715800000,3957.615,3965.735,3953.815,3965.485,0.2068 +1761716100000,3965.495,3966.065,3962.585,3963.675,0.1236 +1761716400000,3963.465,3964.885,3962.105,3964.705,0.0948 +1761716700000,3964.715,3965.395,3960.505,3961.035,0.0965 +1761717000000,3960.995,3964.545,3959.785,3960.685,0.1204 +1761717300000,3960.665,3963.795,3957.455,3962.305,0.1239 +1761717600000,3962.275,3965.725,3959.635,3965.275,0.113 +1761717900000,3965.325,3970.405,3965.295,3968.378,0.1555 +1761718200000,3968.355,3969.665,3966.188,3968.338,0.1568 +1761718500000,3968.338,3969.085,3965.935,3966.075,0.1161 +1761718800000,3965.965,3971.195,3965.925,3970.945,0.1314 +1761719100000,3970.995,3973.925,3969.265,3970.405,0.1401 +1761719400000,3970.425,3977.695,3969.948,3976.225,0.1445 +1761719700000,3976.435,3978.085,3976.075,3976.965,0.114 +1761720000000,3976.995,3981.435,3975.235,3980.745,0.1279 +1761720300000,3980.925,3984.595,3979.905,3981.625,0.1492 +1761720600000,3981.645,3982.515,3976.575,3979.705,0.1373 +1761720900000,3979.565,3979.615,3974.535,3978.045,0.1152 +1761721200000,3978.035,3984.025,3974.565,3983.785,0.1881 +1761721500000,3983.755,3984.895,3981.075,3984.895,0.127 +1761721800000,3985.185,3996.785,3985.115,3994.735,0.2989 +1761722100000,3994.765,3997.565,3993.365,3996.535,0.2382 +1761722400000,3996.525,3997.545,3992.935,3995.845,0.1809 +1761722700000,3995.855,3998.375,3994.885,3996.175,0.1804 +1761723000000,3996.375,3996.975,3991.465,3993.185,0.2049 +1761723300000,3993.255,3994.415,3989.575,3991.005,0.149 +1761723600000,3990.975,3996.765,3989.845,3994.565,0.1527 +1761723900000,3994.585,3995.845,3991.055,3995.845,0.122 +1761724200000,3995.925,3997.985,3994.295,3997.985,0.1096 +1761724500000,3997.945,4001.385,3996.928,4001.385,0.1665 +1761724800000,4001.385,4007.645,4000.278,4006.195,0.2549 +1761725100000,4006.135,4009.815,4005.245,4009.765,0.1604 +1761725400000,4009.715,4009.905,4005.395,4007.005,0.1323 +1761725700000,4006.985,4008.615,4003.315,4008.615,0.103 +1761726000000,4008.595,4010.445,4005.605,4009.645,0.1689 +1761726300000,4009.625,4011.005,4008.515,4010.135,0.1206 +1761726600000,4010.125,4013.645,4009.355,4010.905,0.1283 +1761726900000,4010.885,4012.015,4006.955,4007.365,0.1264 +1761727200000,4007.335,4012.395,4007.335,4010.775,0.1 +1761727500000,4010.705,4015.245,4010.145,4010.665,0.1301 +1761727800000,4010.715,4015.385,4009.875,4015.185,0.1547 +1761728100000,4015.195,4018.335,4015.015,4016.705,0.1723 +1761728400000,4016.695,4019.555,4015.648,4017.505,0.1579 +1761728700000,4017.565,4021.355,4015.695,4019.725,0.164 +1761729000000,4019.685,4020.055,4014.885,4015.998,0.1542 +1761729300000,4015.965,4019.758,4013.165,4017.625,0.1841 +1761729600000,4017.605,4019.748,4017.115,4017.995,0.1105 +1761729900000,4017.925,4018.895,4015.658,4016.905,0.1 +1761730200000,4016.925,4020.435,4015.485,4019.595,0.1576 +1761730500000,4019.625,4020.265,4016.048,4017.038,0.1235 +1761730800000,4017.038,4019.365,4016.048,4019.155,0.1345 +1761731100000,4019.235,4027.945,4018.975,4027.345,0.1806 +1761731400000,4027.475,4029.025,4026.365,4027.425,0.1507 +1761731700000,4027.395,4029.358,4021.965,4023.648,0.2235 +1761732000000,4023.675,4025.648,4020.325,4021.965,0.1774 +1761732300000,4021.985,4024.205,4016.878,4022.405,0.1939 +1761732600000,4022.435,4024.415,4019.805,4021.825,0.1475 +1761732900000,4021.835,4028.535,4021.095,4027.295,0.1457 +1761733200000,4027.345,4029.268,4026.595,4027.455,0.1214 +1761733500000,4027.425,4027.635,4024.295,4024.295,0.1116 +1761733800000,4024.175,4025.955,4022.275,4025.345,0.1498 +1761734100000,4025.345,4028.005,4020.935,4027.975,0.1579 +1761734400000,4027.975,4029.115,4023.565,4025.965,0.1268 +1761734700000,4025.965,4029.525,4025.705,4026.345,0.1519 +1761735000000,4026.315,4026.355,4023.455,4025.095,0.1013 +1761735300000,4025.135,4025.875,4022.505,4023.195,0.0832 +1761735600000,4023.215,4027.265,4022.735,4026.245,0.0999 +1761735900000,4026.238,4027.005,4025.025,4026.155,0.0717 +1761736200000,4026.185,4028.135,4021.815,4021.825,0.0984 +1761736500000,4021.795,4022.975,4018.485,4019.275,0.1986 +1761736800000,4019.345,4025.345,4019.105,4022.385,0.1485 +1761737100000,4022.365,4022.715,4017.849,4018.115,0.1811 +1761737400000,4018.155,4020.725,4014.325,4016.765,0.1997 +1761737700000,4016.795,4019.905,4014.305,4017.545,0.1588 +1761738000000,4017.575,4019.898,4016.135,4017.825,0.0971 +1761738300000,4017.805,4018.098,4013.135,4014.425,0.1696 +1761738600000,4014.435,4017.235,4013.835,4015.535,0.1149 +1761738900000,4015.515,4019.215,4013.975,4016.395,0.1607 +1761739200000,4016.365,4018.978,4013.315,4017.245,0.1549 +1761739500000,4017.235,4019.225,4015.665,4017.635,0.1701 +1761739800000,4017.675,4028.865,4016.965,4028.185,0.2152 +1761740100000,4028.095,4029.955,4022.785,4024.035,0.2226 +1761740400000,4023.955,4028.155,4022.935,4027.375,0.1626 +1761740700000,4027.345,4029.005,4024.658,4025.895,0.194 +1761741000000,4025.945,4028.495,4024.765,4025.825,0.1388 +1761741300000,4025.785,4026.045,4021.828,4021.928,0.1459 +1761741600000,4021.818,4025.928,4021.485,4025.858,0.1696 +1761741900000,4025.848,4026.108,4023.055,4025.048,0.167 +1761742200000,4025.255,4027.785,4022.905,4023.445,0.1771 +1761742500000,4023.445,4025.475,4023.205,4025.205,0.226 +1761742800000,4025.235,4025.375,4014.455,4014.495,0.2825 +1761743100000,4014.515,4018.505,4014.145,4016.575,0.2139 +1761743400000,4016.655,4020.048,4009.775,4012.305,0.2731 +1761743700000,4012.325,4019.035,4012.305,4016.685,0.2129 +1761744000000,4016.685,4017.975,4014.895,4017.975,0.129 +1761744300000,4018.005,4019.448,4016.435,4018.315,0.1413 +1761744600000,4018.765,4019.115,4008.778,4010.165,0.3652 +1761744900000,4010.175,4012.575,4004.035,4006.335,0.3658 +1761745200000,4006.405,4009.175,4002.085,4006.765,0.344 +1761745500000,4006.515,4008.885,4002.388,4006.845,0.2905 +1761745800000,4006.865,4011.725,4003.625,4010.648,0.3758 +1761746100000,4010.648,4013.665,4009.025,4011.985,0.2581 +1761746400000,4011.985,4019.338,4011.325,4017.265,0.3702 +1761746700000,4017.225,4022.085,4016.595,4020.005,0.7656 +1761747000000,4020.035,4020.725,4014.518,4016.715,0.8885 +1761747300000,4016.745,4019.315,4015.445,4017.525,0.5759 +1761747600000,4017.505,4019.755,4014.055,4017.035,0.2144 +1761747900000,4017.185,4018.435,4015.925,4016.435,0.1595 +1761748200000,4016.465,4020.675,4015.895,4017.035,0.1704 +1761748500000,4017.005,4019.385,4011.475,4013.465,0.2107 +1761748800000,4013.595,4013.615,4008.805,4010.025,0.1749 +1761749100000,4009.975,4014.235,4007.465,4014.135,0.2225 +1761749400000,4014.105,4014.795,4010.015,4012.195,0.1798 +1761749700000,4012.165,4012.765,4007.135,4008.005,0.3054 +1761750000000,4008.015,4010.315,4004.235,4007.415,0.3242 +1761750300000,4007.445,4010.105,4005.755,4009.995,0.239 +1761750600000,4010.365,4011.648,4006.745,4009.215,0.2546 +1761750900000,4009.185,4009.695,4004.725,4007.418,0.3026 +1761751200000,4007.418,4008.395,4004.648,4007.198,0.2819 +1761751500000,4007.198,4009.605,4001.165,4006.365,0.2793 +1761751800000,4006.345,4008.575,4004.715,4005.605,0.2033 +1761752100000,4005.475,4007.485,4002.985,4004.658,0.2203 +1761752400000,4004.658,4005.835,4002.585,4003.778,0.2394 +1761752700000,4003.778,4003.778,3995.758,3997.185,0.3357 +1761753000000,3997.175,3997.345,3989.165,3992.018,0.3636 +1761753300000,3992.025,3995.265,3989.475,3992.695,0.3268 +1761753600000,3992.725,3994.258,3991.378,3993.068,0.578 +1761753900000,3993.005,3998.218,3991.115,3997.958,0.386 +1761754200000,3997.998,3999.415,3996.605,3997.075,0.2051 +1761754500000,3997.055,4000.978,3995.755,4000.785,0.229 +1761754800000,4000.765,4000.778,3997.975,3999.455,0.1952 +1761755100000,3999.455,4000.208,3996.795,3998.225,0.3682 +1761755400000,3998.175,3998.395,3996.095,3998.035,0.1112 +1761755700000,3998.055,3998.295,3992.815,3994.415,0.1615 +1761756000000,3994.435,3995.745,3993.755,3994.878,0.0987 +1761756300000,3994.878,3999.335,3994.645,3999.215,0.1551 +1761756600000,3999.205,3999.685,3993.125,3994.455,0.1851 +1761756900000,3994.395,3994.545,3991.865,3992.545,0.2834 +1761757200000,3992.398,3992.875,3991.025,3991.985,0.1782 +1761757500000,3992.025,3994.425,3989.105,3994.025,0.2135 +1761757800000,3993.995,3997.525,3993.515,3997.525,0.1923 +1761758100000,3997.465,3997.545,3993.345,3993.455,0.138 +1761758400000,3993.435,3995.005,3989.415,3992.195,0.1811 +1761758700000,3992.155,3993.095,3985.495,3986.715,0.3859 +1761759000000,3986.615,3993.255,3985.945,3993.235,0.1679 +1761759300000,3993.205,3994.555,3991.255,3993.925,0.1005 +1761759600000,3993.985,3995.055,3991.055,3991.705,0.1286 +1761759900000,3991.565,3994.995,3991.165,3994.548,0.1006 +1761760200000,3994.515,3995.565,3992.865,3994.945,0.1075 +1761760500000,3995.065,3995.605,3993.435,3993.958,0.0849 +1761760800000,3993.965,4007.025,3978.085,3993.065,0.4398 +1761761100000,3993.338,3997.405,3986.298,3993.015,0.4845 +1761761400000,3992.905,3993.205,3982.225,3983.025,0.3514 +1761761700000,3983.055,3989.165,3983.015,3987.365,0.2749 +1761762000000,3987.355,3989.265,3980.005,3981.125,0.2303 +1761762300000,3980.925,3983.405,3977.025,3980.785,0.3242 +1761762600000,3980.805,3989.285,3978,3985.158,0.3743 +1761762900000,3985.205,3986.185,3950.625,3951.465,0.5627 +1761763200000,3951.345,3956.945,3941.988,3953.898,0.6091 +1761763500000,3954.098,3962.498,3947.348,3950.165,1.6184 +1761763800000,3950.175,3960.135,3949.505,3955.998,0.9478 +1761764100000,3955.998,3972.265,3955.815,3969.035,0.4364 +1761764400000,3968.805,3979.675,3953.195,3955.255,0.8894 +1761764700000,3955.255,3968.565,3955.255,3963.475,0.7425 +1761765000000,3963.615,3971.255,3961.605,3970.355,0.5431 +1761765300000,3970.465,3971.995,3964.215,3965.155,0.3809 +1761765600000,3965.215,3974.445,3957.005,3959.825,0.4024 +1761765900000,3959.795,3967.035,3951.085,3953.105,0.5978 +1761766200000,3953.275,3954.175,3937.835,3946.359,0.6685 +1761766500000,3946.465,3946.505,3938.845,3939.575,0.3765 +1761766800000,3939.615,3941.565,3927.585,3928.878,0.4523 +1761767100000,3928.908,3944.495,3928.908,3941.695,0.3698 +1761767400000,3941.605,3949.225,3941.605,3945.085,0.3594 +1761767700000,3945.155,3947.715,3943.095,3945.475,0.3423 +1761768000000,3945.435,3949.085,3935.815,3941.945,0.2745 +1761768300000,3942.035,3942.485,3932.085,3938.055,0.1879 +1761768600000,3938.035,3943.435,3935.115,3940.765,0.1153 +1761768900000,3940.785,3941.845,3936.855,3938.525,0.0959 +1761769200000,3938.505,3951.765,3936.835,3951.495,0.1226 +1761769500000,3951.775,3953.735,3943.225,3948.325,0.1714 +1761769800000,3948.375,3950.025,3944.405,3946.205,0.139 +1761770100000,3946.135,3947.075,3943.315,3944.285,0.0969 +1761770400000,3944.455,3945.565,3935.005,3936.095,0.1179 +1761770700000,3936.105,3940.985,3931.925,3933.295,0.1342 +1761771000000,3933.215,3933.295,3927.615,3929.215,0.1219 +1761771300000,3929.685,3930.975,3927.935,3928.435,0.1019 +1761775200000,3921.725,3930.115,3918.755,3921.448,0.0962 +1761775500000,3921.548,3934.625,3916.348,3929.705,0.1865 +1761775800000,3929.635,3939.498,3929.598,3937.448,0.1351 +1761776100000,3937.305,3944.448,3929.365,3930.325,0.1961 +1761776400000,3930.335,3932.435,3924.435,3932.405,0.1325 +1761776700000,3932.445,3940.515,3931.675,3936.975,0.1129 +1761777000000,3936.975,3937.215,3930.765,3934.815,0.1176 +1761777300000,3934.815,3940.075,3934.115,3939.115,0.1057 +1761777600000,3939.095,3942.055,3937.565,3941.095,0.0821 +1761777900000,3941.105,3948.125,3940.185,3945.955,0.1084 +1761778200000,3946.005,3946.628,3942.585,3943.925,0.062 +1761778500000,3943.955,3945.875,3940.115,3940.688,0.0762 +1761778800000,3940.698,3942.608,3938.948,3941.838,0.133 +1761779100000,3941.658,3947.648,3941.078,3941.415,0.2368 +1761779400000,3941.415,3946.995,3941.395,3945.765,0.0631 +1761779700000,3945.795,3948.195,3943.635,3946.075,0.0563 +1761780000000,3946.035,3949.885,3945.855,3949.395,0.0584 +1761780300000,3949.515,3950.985,3948.395,3950.065,0.0663 +1761780600000,3950.065,3950.475,3947.895,3949.935,0.0547 +1761780900000,3949.815,3949.815,3946.955,3949.135,0.0625 +1761781200000,3949.135,3949.145,3943.775,3944.755,0.0749 +1761781500000,3944.775,3951.775,3940.805,3951.765,0.1019 +1761781800000,3951.705,3951.735,3946.565,3946.565,0.0877 +1761782100000,3946.545,3953.685,3946.315,3952.465,0.0727 +1761782400000,3952.495,3962.965,3951.705,3958.548,0.1979 +1761782700000,3958.435,3959.998,3956.215,3959.365,0.3153 +1761783000000,3959.385,3959.385,3954.655,3956.445,0.1227 +1761783300000,3956.295,3961.285,3954.795,3961.015,0.0835 +1761783600000,3961.195,3964.145,3957.635,3958.635,0.1043 +1761783900000,3958.625,3960.735,3955.285,3959.355,0.1139 +1761784200000,3959.365,3959.505,3955.455,3956.745,0.0713 +1761784500000,3956.655,3957.275,3947.645,3949.675,0.1282 +1761784800000,3949.515,3950.865,3940.968,3941.718,0.1446 +1761785100000,3941.585,3950.735,3937.305,3944.275,0.1968 +1761785400000,3944.265,3948.135,3941.435,3946.745,0.103 +1761785700000,3946.765,3953.025,3946.765,3949.915,0.114 +1761786000000,3949.835,3962.005,3949.835,3959.865,0.2417 +1761786300000,3959.885,3966.215,3954.615,3955.048,0.2274 +1761786600000,3955.055,3955.098,3945.115,3950.115,0.2462 +1761786900000,3950.145,3951.575,3946.835,3950.325,0.1873 +1761787200000,3950.315,3957.025,3949.945,3952.325,0.2538 +1761787500000,3952.735,3952.895,3944.845,3950.105,0.243 +1761787800000,3950.085,3956.955,3948.215,3956.615,0.1604 +1761788100000,3956.685,3959.665,3949.165,3949.255,0.1782 +1761788400000,3949.205,3957.715,3947.405,3957.435,0.1556 +1761788700000,3957.435,3958.245,3950.325,3951.265,0.1408 +1761789000000,3951.265,3953.455,3948.715,3948.785,0.1364 +1761789300000,3948.745,3950.855,3945.535,3947.575,0.158 +1761789600000,3947.605,3947.935,3936.795,3937.115,0.2107 +1761789900000,3936.945,3942.555,3931.235,3931.858,0.2511 +1761790200000,3931.665,3938.008,3925.955,3936.265,0.2675 +1761790500000,3936.285,3937.535,3933.165,3936.325,0.1451 +1761790800000,3936.375,3938.155,3933.469,3933.695,0.1405 +1761791100000,3933.785,3936.208,3932.305,3933.645,0.1355 +1761791400000,3933.685,3939.725,3930.495,3937.705,0.2532 +1761791700000,3937.708,3941.615,3935.435,3937.705,0.1859 +1761792000000,3937.665,3940.455,3935.305,3936.675,0.1449 +1761792300000,3936.685,3938.295,3927.915,3929.285,0.1829 +1761792600000,3929.225,3932.245,3925.595,3928.625,0.1686 +1761792900000,3928.575,3929.255,3921.575,3921.695,0.1833 +1761793200000,3921.785,3922.185,3915.065,3920.015,0.237 +1761793500000,3919.815,3927.955,3919.715,3924.205,0.1719 +1761793800000,3924.105,3929.225,3923.445,3928.565,0.1114 +1761794100000,3928.615,3930.355,3925.635,3930.355,0.1758 +1761794400000,3930.275,3931.575,3928.725,3930.245,0.1319 +1761794700000,3930.255,3934.545,3928.995,3932.638,0.1646 +1761795000000,3932.655,3936.735,3932.195,3934.785,0.1411 +1761795300000,3934.955,3937.325,3934.925,3936.165,0.0758 +1761795600000,3936.185,3936.515,3931.305,3932.345,0.1867 +1761795900000,3932.305,3933.555,3930.075,3930.245,0.1221 +1761796200000,3930.125,3936.005,3929.735,3934.025,0.0957 +1761796500000,3933.995,3937.935,3931.815,3937.805,0.0916 +1761796800000,3937.835,3941.835,3936.325,3936.605,0.1522 +1761797100000,3936.565,3943.385,3934.505,3941.165,0.1645 +1761797400000,3941.145,3943.535,3939.565,3943.095,0.1738 +1761797700000,3942.645,3949.505,3941.285,3948.675,0.1798 +1761798000000,3948.705,3953.285,3947.105,3952.155,0.1884 +1761798300000,3952.135,3959.165,3951.715,3959.155,0.188 +1761798600000,3959.215,3970.105,3958.315,3968.968,0.248 +1761798900000,3968.725,3982.295,3965.848,3972.645,0.3574 +1761799200000,3972.615,3980.135,3972.255,3978.605,0.1932 +1761799500000,3978.645,3981.575,3974.045,3977.925,0.1701 +1761799800000,3977.915,3981.565,3973.615,3974.175,0.1804 +1761800100000,3974.155,3976.045,3971.245,3972.115,0.1616 +1761800400000,3972.135,3977.888,3970.508,3971.095,0.2438 +1761800700000,3971.345,3973.685,3968.748,3972.245,0.1612 +1761801000000,3972.275,3972.705,3961.225,3962.615,0.2245 +1761801300000,3962.645,3964.265,3957.125,3958.105,0.1652 +1761801600000,3958.205,3964.605,3957.828,3957.985,0.1942 +1761801900000,3958.005,3958.005,3948.495,3950.155,0.2362 +1761802200000,3950.165,3954.675,3946.958,3954.675,0.2717 +1761802500000,3954.635,3958.835,3954.335,3957.385,0.2139 +1761802800000,3957.405,3963.275,3957.365,3962.345,0.2498 +1761803100000,3962.315,3970.685,3961.035,3968.338,0.2091 +1761803400000,3968.355,3973.525,3964.568,3965.045,0.2524 +1761803700000,3965.045,3965.225,3960.615,3963.515,0.2099 +1761804000000,3963.435,3970.685,3961.045,3966.755,0.1903 +1761804300000,3966.718,3969.855,3962.655,3964.495,0.1614 +1761804600000,3964.475,3965.725,3956.065,3962.015,0.2036 +1761804900000,3962.015,3966.445,3958.615,3966.055,0.1565 +1761805200000,3966.055,3970.385,3958.285,3963.075,0.2584 +1761805500000,3963.065,3966.815,3959.725,3964.505,0.1591 +1761805800000,3964.495,3967.955,3960.515,3961.605,0.1814 +1761806100000,3961.595,3964.155,3956.415,3960.765,0.1932 +1761806400000,3960.735,3965.525,3959.655,3965.345,0.1305 +1761806700000,3965.335,3968.085,3961.555,3967.105,0.1264 +1761807000000,3967.095,3967.675,3963.525,3966.065,0.1449 +1761807300000,3966.055,3976.925,3965.605,3976.595,0.178 +1761807600000,3976.605,3977.025,3970.785,3974.135,0.1866 +1761807900000,3974.405,3974.565,3969.008,3970.275,0.2245 +1761808200000,3970.175,3975.545,3969.865,3970.065,0.1673 +1761808500000,3970.065,3972.325,3967.285,3968.675,0.172 +1761808800000,3968.675,3972.205,3968.238,3968.468,0.1256 +1761809100000,3968.568,3968.588,3960.065,3968.025,0.1963 +1761809400000,3968.305,3969.365,3960.638,3961.325,0.1266 +1761809700000,3961.305,3965.275,3958.255,3963.285,0.1802 +1761810000000,3963.125,3965.985,3960.585,3961.825,0.1762 +1761810300000,3961.835,3961.835,3958.745,3959.575,0.1418 +1761810600000,3959.555,3960.515,3957.615,3958.555,0.1388 +1761810900000,3958.575,3961.035,3955.645,3961.005,0.1752 +1761811200000,3960.995,3966.855,3959.895,3963.989,0.3098 +1761811500000,3963.949,3965.948,3960.615,3964.585,0.2039 +1761811800000,3964.765,3969.255,3963.895,3965.575,0.1868 +1761812100000,3965.525,3971.848,3964.158,3969.035,0.1777 +1761812400000,3969.035,3969.798,3965.945,3967.315,0.1473 +1761812700000,3967.305,3974.255,3967.045,3972.735,0.1341 +1761813000000,3972.695,3973.835,3968.825,3970.865,0.1434 +1761813300000,3970.818,3971.478,3968.115,3971.478,0.0802 +1761813600000,3971.488,3974.715,3969.965,3973.665,0.1094 +1761813900000,3973.675,3974.185,3971.388,3971.388,0.134 +1761814200000,3971.388,3974.695,3971.388,3972.975,0.0907 +1761814500000,3973.215,3976.545,3972.105,3976.235,0.0784 +1761814800000,3976.215,3989.745,3975.798,3988.955,0.216 +1761815100000,3988.945,3997.715,3988.705,3994.715,0.2118 +1761815400000,3994.645,4006.485,3994.605,4004.865,0.2738 +1761815700000,4004.865,4011.498,4002.145,4004.175,0.2422 +1761816000000,4004.195,4007.995,3999.818,4000.558,0.1591 +1761816300000,4000.558,4004.538,3999.625,4004.178,0.1496 +1761816600000,4004.135,4005.305,4000.915,4001.778,0.1898 +1761816900000,4001.768,4007.085,4001.358,4005.375,0.2182 +1761817200000,4005.495,4005.578,3999.878,4005.335,0.1583 +1761817500000,4005.355,4006.035,3994.995,3995.215,0.1463 +1761817800000,3995.235,4000.435,3992.205,3997.315,0.223 +1761818100000,3997.305,4000.475,3996.125,3998.335,0.1392 +1761818400000,3998.275,4000.598,3995.825,3997.655,0.2296 +1761818700000,3997.725,3999.655,3996.845,3996.975,0.0976 +1761819000000,3996.935,3999.045,3996.365,3997.965,0.0692 +1761819300000,3997.995,3998.925,3993.335,3993.375,0.096 +1761819600000,3993.345,3993.395,3982.255,3985.735,0.2462 +1761819900000,3985.755,3990.415,3985.465,3986.785,0.1482 +1761820200000,3986.765,3987.895,3978.958,3979.215,0.3566 +1761820500000,3979.555,3981.275,3973.345,3981.205,0.2926 +1761820800000,3981.185,3983.585,3979.245,3982.075,0.1347 +1761821100000,3982.035,3984.105,3979.365,3981.835,0.1479 +1761821400000,3981.755,3986.645,3980.875,3985.665,0.1258 +1761821700000,3985.645,3986.585,3981.835,3983.915,0.1161 +1761822000000,3983.905,3984.795,3980.965,3982.255,0.1954 +1761822300000,3981.745,3982.955,3978.125,3978.455,0.2087 +1761822600000,3978.565,3981.555,3976.375,3976.875,0.1863 +1761822900000,3976.845,3977.365,3970.855,3971.265,0.1654 +1761823200000,3971.465,3972.345,3963.625,3970.638,0.3 +1761823500000,3970.648,3970.648,3964.685,3965.865,0.2116 +1761823800000,3965.675,3972.235,3964.925,3972.225,0.1861 +1761824100000,3972.275,3976.235,3971.085,3973.015,0.1915 +1761824400000,3972.945,3973.575,3969.745,3973.165,0.1271 +1761824700000,3973.125,3975.815,3970.785,3973.215,0.1008 +1761825000000,3973.005,3974.015,3970.995,3972.945,0.1188 +1761825300000,3972.955,3976.435,3972.535,3974.225,0.1115 +1761825600000,3974.245,3981.815,3973.275,3977.925,0.2288 +1761825900000,3978.425,3981.495,3977.805,3979.355,0.1245 +1761826200000,3979.448,3982.695,3973.495,3982.048,0.1883 +1761826500000,3982.148,3985.315,3979.445,3979.835,0.1745 +1761826800000,3980.355,3984.105,3977.338,3977.665,0.2271 +1761827100000,3977.755,3980.498,3970.395,3970.575,0.446 +1761827400000,3970.569,3974.465,3966.155,3971.448,0.3288 +1761827700000,3971.448,3979.005,3971.425,3976.415,0.2859 +1761828000000,3976.465,3979.955,3975.785,3976.545,0.3362 +1761828300000,3976.525,3978.635,3967.025,3967.025,0.4147 +1761828600000,3967.115,3973.945,3966.755,3972.055,0.2687 +1761828900000,3972.055,3973.085,3960.745,3960.965,0.3254 +1761829200000,3960.855,3975.415,3959.955,3974.355,0.4063 +1761829500000,3974.405,3976.695,3970.558,3972.015,0.47 +1761829800000,3971.985,3977.298,3971.465,3975.265,0.742 +1761830100000,3975.598,3975.998,3971.055,3973.495,0.812 +1761830400000,3973.445,3975.795,3970.425,3975.005,0.6941 +1761830700000,3974.865,3975.748,3969.018,3969.255,0.6608 +1761831000000,3969.345,3978.665,3966.355,3969.198,1.0782 +1761831300000,3969.198,3974.665,3964.775,3968.655,0.4978 +1761831600000,3968.635,3975.085,3962.895,3974.955,0.3674 +1761831900000,3974.955,3981.009,3973.695,3975.265,1.3801 +1761832200000,3975.325,3989.255,3974.675,3987.478,0.5323 +1761832500000,3987.505,3995.048,3987.115,3995.048,0.5473 +1761832800000,3995.048,4000.335,3991.558,3997.535,0.9273 +1761833100000,3997.715,4013.668,3996.925,4009.798,0.4512 +1761833400000,4009.598,4014.635,4005.168,4010.815,0.5715 +1761833700000,4010.815,4013.055,4004.425,4006.945,0.4223 +1761834000000,4006.945,4009.638,3996.298,4003.048,0.8904 +1761834300000,4003.048,4003.305,3995.365,3997.935,1.1225 +1761834600000,3998.025,4000.805,3991.905,3995.638,0.3987 +1761834900000,3995.658,3996.368,3987.858,3990.995,0.8259 +1761835200000,3991.188,3994.035,3986.515,3993.105,1.0103 +1761835500000,3993.085,4002.055,3989.015,3998.915,0.3866 +1761835800000,3998.945,4000.128,3994.865,3996.305,0.4765 +1761836100000,3996.285,3998.245,3990.345,3996.245,0.2433 +1761836400000,3996.225,3999.785,3990.125,3995.455,0.7771 +1761836700000,3995.475,3996.805,3987.848,3995.955,0.5168 +1761837000000,3995.935,4003.415,3995.665,4000.095,0.2665 +1761837300000,4000.135,4002.705,3997.745,4000.805,0.2167 +1761837600000,4000.825,4001.225,3996.245,3996.385,0.482 +1761837900000,3996.395,4000.175,3994.335,3998.705,0.1886 +1761838200000,3998.665,4002.385,3997.625,4001.645,0.1442 +1761838500000,4001.615,4003.695,3998.725,4001.125,0.1769 +1761838800000,4001.145,4005.155,3998.735,4004.595,0.2023 +1761839100000,4004.625,4008.505,4002.485,4005.798,0.1996 +1761839400000,4005.745,4006.375,4002.825,4004.585,0.1418 +1761839700000,4004.695,4007.265,4000.555,4001.585,0.2536 +1761840000000,4001.565,4003.865,3995.289,3997.245,0.2503 +1761840300000,3997.275,4001.155,3996.165,3998.055,0.1599 +1761840600000,3998.025,3999.455,3994.015,3994.915,0.134 +1761840900000,3994.945,3998.435,3991.705,3995.549,0.2466 +1761841200000,3995.535,3996.495,3991.875,3993.795,0.445 +1761841500000,3993.819,3996.655,3990.905,3995.325,0.2278 +1761841800000,3995.295,4000.615,3994.695,3997.225,0.1697 +1761842100000,3997.165,3999.055,3995.935,3998.525,0.142 +1761842400000,3998.555,4002.585,3998.545,4002.585,0.1279 +1761842700000,4002.555,4002.925,3996.835,3997.308,0.1307 +1761843000000,3997.308,4000.975,3996.925,4000.155,0.1175 +1761843300000,4000.115,4001.875,3999.215,4001.275,0.0951 +1761843600000,4001.275,4003.845,4000.325,4002.175,0.1218 +1761843900000,4002.038,4002.075,3998.549,4000.035,0.1547 +1761844200000,3999.705,4000.025,3995.315,3995.335,0.1194 +1761844500000,3995.305,4000.885,3994.265,3999.535,0.1344 +1761844800000,3999.515,4001.815,3998.775,4001.065,0.1087 +1761845100000,4001.045,4003.415,4000.555,4002.295,0.1422 +1761845400000,4002.265,4007.025,4001.845,4004.705,0.1376 +1761845700000,4004.725,4005.935,4002.295,4005.385,0.1108 +1761846000000,4005.335,4010.698,4005.335,4010.098,0.1718 +1761846300000,4010.098,4017.775,4010.098,4012.155,0.2319 +1761846600000,4011.815,4012.545,4008.828,4010.625,0.1611 +1761846900000,4010.575,4010.685,4003.068,4004.325,0.1536 +1761847200000,4004.345,4004.665,4000.755,4000.915,0.1815 +1761847500000,4000.885,4006.498,3999.885,4005.295,0.1978 +1761847800000,4005.375,4007.298,4003.699,4005.198,0.27 +1761848100000,4005.198,4007.279,4003.198,4006.989,0.5239 +1761848400000,4006.989,4008.898,4006.498,4008.109,0.326 +1761848700000,4008.199,4012.885,4007.885,4012.865,0.2172 +1761849000000,4012.835,4016.095,4012.438,4015.275,0.232 +1761849300000,4015.248,4017.345,4009.375,4011.235,0.1979 +1761849600000,4011.215,4013.585,4006.998,4010.705,0.2834 +1761849900000,4010.765,4012.759,4009.448,4012.545,0.207 +1761850200000,4012.545,4015.789,4010.905,4015.048,0.2332 +1761850500000,4015.148,4017.498,4014.805,4015.898,0.2608 +1761850800000,4015.898,4021.498,4015.098,4020.798,0.3481 +1761851100000,4020.798,4025.145,4020.305,4024.775,0.185 +1761851400000,4024.805,4025.548,4023.525,4024.725,0.2614 +1761851700000,4024.725,4025.705,4022.839,4024.395,0.3335 +1761852000000,4024.405,4025.205,4018.189,4021.469,0.6577 +1761852300000,4021.479,4021.898,4019.235,4019.698,0.4817 +1761852600000,4019.698,4025.548,4019.698,4023.598,0.3905 +1761852900000,4023.719,4024.048,4021.148,4024.048,0.3156 +1761853200000,4024.048,4025.159,4021.479,4024.348,0.3589 +1761853500000,4024.448,4025.298,4021.515,4022.059,0.4299 +1761853800000,4022.069,4025.448,4022.069,4023.589,0.4557 +1761854100000,4023.548,4025.498,4019.798,4023.205,0.5162 +1761854400000,4023.155,4026.818,4022.785,4025.848,0.1458 +1761854700000,4026.418,4026.948,4021.865,4022.755,0.1517 +1761855000000,4022.748,4025.525,4021.645,4023.285,0.0943 +1761855300000,4023.285,4023.725,4020.845,4020.925,0.0574 +1761855600000,4020.965,4022.075,4018.225,4018.615,0.0613 +1761855900000,4018.595,4020.265,4017.695,4018.915,0.0861 +1761856200000,4019.345,4019.655,4016.098,4017.015,0.0884 +1761856500000,4016.575,4019.135,4016.195,4019.015,0.0786 +1761856800000,4019.055,4020.055,4018.415,4019.935,0.0315 +1761857100000,4019.965,4025.215,4019.695,4025.185,0.0576 +1761857400000,4025.145,4026.885,4024.515,4024.515,0.0466 +1761857700000,4024.355,4026.578,4023.775,4024.305,0.0743 +1761861600000,4023.075,4023.595,4020.665,4020.665,0.0448 +1761861900000,4019.448,4021.185,4015.955,4020.645,0.0786 +1761862200000,4020.975,4022.615,4018.835,4021.875,0.057 +1761862500000,4021.895,4021.895,4017.305,4018.655,0.0545 +1761862800000,4018.645,4019.725,4016.405,4017.625,0.0638 +1761863100000,4017.615,4021.995,4017.315,4020.455,0.0666 +1761863400000,4020.645,4027.055,4020.615,4025.385,0.1107 +1761863700000,4025.385,4026.815,4022.685,4022.765,0.0671 +1761864000000,4022.675,4024.488,4021.175,4023.898,0.0558 +1761864300000,4024.095,4028.215,4022.945,4028.215,0.0495 +1761864600000,4028.365,4039.365,4027.155,4038.605,0.1999 +1761864900000,4038.525,4045.925,4035.998,4037.348,0.1589 +1761865200000,4037.448,4038.148,4029.748,4031.768,0.2082 +1761865500000,4031.778,4035.098,4029.598,4032.808,0.1414 +1761865800000,4032.828,4032.828,4018.415,4027.025,0.1713 +1761866100000,4027.065,4028.635,4022.955,4025.575,0.1295 +1761866400000,4025.625,4030.395,4025.035,4030.345,0.0803 +1761866700000,4030.435,4031.845,4027.835,4027.925,0.076 +1761867000000,4028.045,4034.735,4026.248,4033.448,0.1196 +1761867300000,4033.458,4034.938,4031.118,4033.075,0.0827 +1761867600000,4032.498,4033.915,4031.435,4031.785,0.0618 +1761867900000,4031.815,4040.545,4031.805,4040.165,0.1244 +1761868200000,4040.115,4041.448,4036.748,4039.998,0.1007 +1761868500000,4039.985,4042.835,4036.225,4036.345,0.1146 +1761868800000,4036.225,4036.625,4030.825,4031.925,0.1391 +1761869100000,4032.085,4032.665,4028.675,4031.348,0.1424 +1761869400000,4031.348,4034.645,4029.665,4031.665,0.1296 +1761869700000,4031.665,4033.735,4030.245,4032.125,0.1148 +1761870000000,4032.135,4033.195,4030.045,4032.205,0.1083 +1761870300000,4032.348,4032.905,4026.005,4027.155,0.0975 +1761870600000,4027.135,4030.289,4026.515,4029.945,0.1262 +1761870900000,4029.985,4030.855,4026.005,4026.155,0.118 +1761871200000,4026.125,4028.345,4025.995,4027.465,0.0776 +1761871500000,4027.485,4030.395,4025.325,4029.855,0.1375 +1761871800000,4029.835,4031.155,4026.465,4026.635,0.1263 +1761872100000,4026.655,4027.815,4023.615,4024.845,0.1246 +1761872400000,4024.675,4026.098,4019.375,4025.755,0.2624 +1761872700000,4025.715,4035.995,4024.265,4033.905,0.2342 +1761873000000,4033.885,4039.135,4032.485,4032.485,0.2002 +1761873300000,4032.505,4034.125,4029.505,4033.025,0.2087 +1761873600000,4033.065,4035.655,4032.575,4033.055,0.2007 +1761873900000,4033.035,4033.998,4027.775,4030.405,0.143 +1761874200000,4030.495,4030.645,4027.345,4029.455,0.1375 +1761874500000,4029.475,4029.645,4025.985,4028.205,0.1488 +1761874800000,4028.185,4029.515,4023.055,4023.595,0.1359 +1761875100000,4023.615,4025.135,4021.735,4024.035,0.1298 +1761875400000,4024.055,4025.235,4012.458,4015.935,0.2697 +1761875700000,4015.965,4020.975,4015.905,4018.595,0.194 +1761876000000,4018.365,4018.995,4012.995,4013.775,0.2096 +1761876300000,4013.805,4015.535,4010.735,4011.975,0.184 +1761876600000,4012.048,4017.855,4008.915,4009.495,0.2199 +1761876900000,4009.525,4016.985,4008.205,4016.785,0.1794 +1761877200000,4016.745,4017.665,4014.165,4014.255,0.0994 +1761877500000,4014.275,4015.525,4011.915,4013.065,0.0934 +1761877800000,4013.125,4014.655,4007.365,4009.955,0.1751 +1761878100000,4009.935,4010.325,4003.015,4009.365,0.2455 +1761878400000,4009.435,4009.475,4001.245,4002.745,0.2131 +1761878700000,4002.725,4011.855,4002.725,4010.705,0.2352 +1761879000000,4010.685,4016.965,4010.048,4010.648,0.1954 +1761879300000,4010.625,4011.585,4007.385,4010.795,0.2393 +1761879600000,4010.765,4013.635,4004.465,4004.695,0.2234 +1761879900000,4004.715,4007.445,4001.175,4007.115,0.2398 +1761880200000,4007.135,4008.805,3990.938,3993.935,0.2791 +1761880500000,3993.955,3998.055,3992.695,3997.035,0.1952 +1761880800000,3997.035,4001.305,3996.455,3998.515,0.1678 +1761881100000,3998.465,4000.118,3995.398,4000.068,0.2703 +1761881400000,4000.145,4001.885,3997.995,4001.185,0.1116 +1761881700000,4001.195,4003.425,4001.005,4002.645,0.0863 +1761882000000,4002.605,4002.605,3997.415,3997.605,0.1202 +1761882300000,3997.445,3997.795,3993.605,3996.745,0.1679 +1761882600000,3996.755,3998.385,3995.695,3996.175,0.0659 +1761882900000,3996.185,3997.465,3994.375,3995.955,0.0816 +1761883200000,3995.995,3996.948,3993.955,3995.045,0.0921 +1761883500000,3994.835,3995.785,3988.775,3990.755,0.2158 +1761883800000,3990.705,3992.265,3988.765,3991.245,0.1093 +1761884100000,3991.215,3995.585,3990.795,3994.535,0.0876 +1761884400000,3994.495,3996.105,3992.695,3995.815,0.0786 +1761884700000,3995.845,4000.835,3994.955,4000.655,0.1057 +1761885000000,4000.655,4005.915,3999.465,4000.305,0.1688 +1761885300000,4000.325,4000.855,3998.355,4000.315,0.0947 +1761885600000,4000.255,4000.485,3998.725,3999.985,0.051 +1761885900000,4000.005,4006.395,3999.625,4004.865,0.1169 +1761886200000,4004.905,4010.295,4004.725,4006.795,0.1465 +1761886500000,4006.775,4007.785,4004.275,4005.505,0.1141 +1761886800000,4005.275,4006.055,4000.165,4000.285,0.1087 +1761887100000,4000.315,4001.465,3996.495,3996.938,0.1529 +1761887400000,3996.958,3998.895,3995.905,3996.815,0.133 +1761887700000,3996.845,3997.505,3994.455,3997.165,0.0924 +1761888000000,3997.105,3997.105,3993.785,3995.725,0.1024 +1761888300000,3995.705,4002.865,3995.225,4001.695,0.1299 +1761888600000,4001.645,4005.555,3999.785,4001.185,0.2134 +1761888900000,4001.175,4001.865,3998.035,3999.615,0.3215 +1761889200000,3999.615,4006.555,3998.915,4006.315,0.1785 +1761889500000,4006.445,4010.965,4005.835,4007.515,0.2043 +1761889800000,4007.495,4009.145,4005.415,4007.245,0.1904 +1761890100000,4007.275,4007.615,4003.035,4004.775,0.1885 +1761890400000,4004.825,4009.195,4001.785,4008.935,0.2474 +1761890700000,4008.955,4013.105,4007.145,4008.545,0.1785 +1761891000000,4008.525,4010.455,4006.748,4009.285,0.1664 +1761891300000,4009.315,4014.525,4008.748,4011.665,0.2004 +1761891600000,4011.635,4012.135,4006.345,4011.305,0.1916 +1761891900000,4011.125,4012.825,4008.415,4008.995,0.1288 +1761892200000,4008.975,4011.695,4008.055,4009.325,0.1329 +1761892500000,4009.355,4011.875,4006.985,4009.105,0.1064 +1761892800000,4009.125,4011.265,4007.435,4010.055,0.1142 +1761893100000,4010.025,4010.375,4006.485,4007.135,0.1101 +1761893400000,4007.105,4009.145,4005.095,4007.995,0.1163 +1761893700000,4008.005,4014.335,4006.475,4012.845,0.1342 +1761894000000,4012.865,4016.345,4007.355,4015.195,0.2227 +1761894300000,4015.175,4016.548,4008.545,4008.675,0.1808 +1761894600000,4008.635,4015.585,4007.305,4015.515,0.1368 +1761894900000,4015.545,4019.995,4014.535,4017.555,0.1789 +1761895200000,4017.525,4022.915,4017.525,4020.345,0.178 +1761895500000,4020.315,4023.275,4018.575,4022.975,0.1056 +1761895800000,4022.925,4025.305,4020.505,4020.715,0.2968 +1761896100000,4020.775,4020.875,4017.655,4018.215,0.2276 +1761896400000,4017.765,4019.198,4011.798,4012.225,0.327 +1761896700000,4012.205,4019.725,4012.045,4017.915,0.1433 +1761897000000,4017.945,4018.275,4014.915,4017.285,0.1641 +1761897300000,4017.275,4023.695,4017.275,4020.755,0.1878 +1761897600000,4020.785,4024.435,4019.15,4022.725,0.164 +1761897900000,4022.745,4026.808,4022.595,4025.605,0.151 +1761898200000,4025.625,4026.198,4022.775,4022.838,0.242 +1761898500000,4022.838,4022.838,4020.205,4021.705,0.2657 +1761898800000,4021.675,4023.875,4019.865,4020.965,0.1026 +1761899100000,4020.995,4022.648,4018.165,4021.125,0.2528 +1761899400000,4021.105,4022.965,4018.775,4018.875,0.1442 +1761899700000,4018.905,4021.965,4018.445,4021.965,0.0984 +1761900000000,4021.965,4025.698,4019.385,4019.635,0.138 +1761900300000,4019.715,4020.715,4017.175,4019.855,0.0965 +1761900600000,4019.835,4019.835,4006.455,4007.455,0.1636 +1761900900000,4007.485,4011.035,4006.645,4010.205,0.1854 +1761901200000,4009.995,4014.048,4008.205,4012.015,0.2 +1761901500000,4012.048,4012.835,4008.145,4009.805,0.2397 +1761901800000,4009.848,4009.995,4006.245,4006.355,0.1356 +1761902100000,4006.315,4007.955,4003.355,4003.365,0.1537 +1761902400000,4003.405,4003.898,3998.515,4002.455,0.2532 +1761902700000,4002.465,4004.798,4001.548,4002.125,0.2781 +1761903000000,4002.115,4006.428,3999.415,4006.428,0.177 +1761903300000,4006.505,4006.648,4002.165,4002.655,0.2586 +1761903600000,4002.685,4004.315,4002.255,4003.925,0.1585 +1761903900000,4003.885,4005.335,4000.205,4000.855,0.2963 +1761904200000,4000.825,4003.185,3999.965,4003.035,0.1574 +1761904500000,4003.015,4009.395,4003.015,4008.178,0.197 +1761904800000,4008.285,4012.848,4008.178,4011.765,0.2999 +1761905100000,4011.748,4016.365,4011.048,4015.605,0.3899 +1761905400000,4015.565,4016.505,4014.405,4015.685,0.2526 +1761905700000,4015.715,4016.285,4011.125,4013.415,0.235 +1761906000000,4013.445,4015.485,4011.165,4011.415,0.2456 +1761906300000,4011.435,4015.855,4010.135,4012.925,0.1344 +1761906600000,4012.925,4013.825,4010.325,4010.785,0.1341 +1761906900000,4010.755,4011.225,4008.075,4010.685,0.1199 +1761907200000,4010.535,4010.905,4008.475,4009.925,0.0807 +1761907500000,4009.885,4010.245,4004.405,4006.465,0.2198 +1761907800000,4006.495,4007.375,4004.695,4005.365,0.1018 +1761908100000,4005.405,4008.185,4003.375,4007.175,0.1509 +1761908400000,4007.075,4008.855,4006.215,4008.375,0.1648 +1761908700000,4008.355,4009.205,4003.745,4005.075,0.1987 +1761909000000,4005.005,4007.595,4003.975,4005.698,0.2088 +1761909300000,4005.698,4006.985,4002.505,4003.765,0.3233 +1761909600000,4003.785,4004.315,4001.435,4004.155,0.203 +1761909900000,4004.175,4007.785,4004.175,4005.155,0.095 +1761910200000,4005.195,4006.715,4002.848,4003.198,0.2163 +1761910500000,4003.198,4006.945,4001.635,4006.595,0.1006 +1761910800000,4006.625,4008.535,4005.655,4008.495,0.1259 +1761911100000,4008.495,4009.965,4006.105,4006.695,0.2533 +1761911400000,4006.715,4010.895,4006.255,4008.565,0.1132 +1761911700000,4008.545,4010.265,4007.585,4010.145,0.1089 +1761912000000,4010.335,4010.725,4008.805,4010.545,0.0926 +1761912300000,4010.498,4011.298,4009.648,4010.185,0.0973 +1761912600000,4010.248,4012.998,4009.915,4012.228,0.148 +1761912900000,4012.228,4014.005,4011.465,4012.848,0.1378 +1761913200000,4012.848,4024.698,4012.248,4024.115,0.2814 +1761913500000,4024.155,4024.835,4018.939,4018.939,0.1655 +1761913800000,4018.945,4019.665,4016.165,4017.775,0.157 +1761914100000,4017.655,4026.858,4016.745,4025.845,0.3902 +1761914400000,4025.865,4032.855,4024.875,4029.248,0.3066 +1761914700000,4029.195,4036.035,4028.065,4031.675,0.2456 +1761915000000,4031.695,4032.215,4025.005,4025.585,0.284 +1761915300000,4025.635,4025.635,4020.455,4022.758,0.3648 +1761915600000,4022.758,4027.148,4020.045,4026.705,0.4356 +1761915900000,4026.655,4029.395,4023.435,4029.055,0.2796 +1761916200000,4029.095,4035.425,4028.855,4031.005,0.2921 +1761916500000,4031.005,4031.805,4028.398,4028.918,0.2047 +1761916800000,4028.835,4031.285,4026.225,4030.935,0.1968 +1761917100000,4030.935,4031.235,4025.265,4026.405,0.2036 +1761917400000,4026.756,4028.505,4019.065,4021.695,0.3674 +1761917700000,4021.755,4023.955,4015.965,4019.285,0.3096 +1761918000000,4019.245,4020.215,4012.805,4015.655,0.2412 +1761918300000,4015.615,4022.455,4015.435,4018.995,0.2846 +1761918600000,4019.015,4020.235,4009.985,4014.375,0.3162 +1761918900000,4014.355,4018.255,4011.465,4016.125,0.2657 +1761919200000,4016.285,4026.855,4016.095,4025.525,0.3061 +1761919500000,4025.548,4027.025,4020.765,4021.005,0.2625 +1761919800000,4020.985,4025.045,4018.185,4019.625,0.2411 +1761920100000,4019.575,4025.065,4018.585,4025.025,0.2016 +1761920400000,4025.035,4025.715,4018.665,4023.805,0.2343 +1761920700000,4023.835,4023.835,4014.515,4015.105,0.3363 +1761921000000,4015.055,4021.385,4012.575,4020.015,0.2349 +1761921300000,4020.155,4021.185,4013.695,4015.715,0.222 +1761921600000,4015.815,4017.635,4014.025,4016.735,0.2245 +1761921900000,4016.865,4016.905,4011.715,4014.175,0.5741 +1761922200000,4014.115,4019.405,4010.825,4019.405,0.3092 +1761922500000,4019.315,4022.345,4017.695,4020.465,0.1657 +1761922800000,4020.575,4020.735,4009.375,4013.855,0.4281 +1761923100000,4013.645,4015.198,4009.595,4012.695,0.2485 +1761923400000,4012.725,4016.995,4010.025,4016.875,0.1541 +1761923700000,4016.825,4019.285,4014.545,4015.825,0.1798 +1761924000000,4015.885,4018.125,4014.815,4018.005,0.1478 +1761924300000,4017.955,4018.875,4014.895,4017.765,0.1482 +1761924600000,4017.805,4021.345,4015.875,4021.275,0.1825 +1761924900000,4021.305,4022.715,4018.915,4019.765,0.1789 +1761925200000,4019.795,4022.245,4017.305,4020.575,0.209 +1761925500000,4020.645,4021.195,4013.145,4016.655,0.309 +1761925800000,4016.725,4022.035,4015.645,4020.845,0.2014 +1761926100000,4020.845,4021.115,4011.375,4012.485,0.2529 +1761926400000,4012.445,4014.945,4004.605,4005.475,0.2931 +1761926700000,4005.445,4006.955,3997.215,3998.325,0.277 +1761927000000,3998.225,3998.845,3978.195,3978.618,0.3577 +1761927300000,3978.625,3982.195,3971.965,3978.045,0.5041 +1761927600000,3978.195,3986.465,3977.245,3985.455,0.3358 +1761927900000,3985.475,3989.895,3981.195,3985.695,0.2696 +1761928200000,3985.715,3990.165,3985.175,3986.455,0.2599 +1761928500000,3986.425,3989.495,3983.695,3987.665,0.3865 +1761928800000,3987.645,3988.985,3981.625,3984.295,0.3817 +1761929100000,3984.265,3986.425,3983.025,3986.055,0.2611 +1761929400000,3986.035,3986.575,3980.405,3980.495,0.4856 +1761929700000,3980.445,3982.955,3978.635,3980.465,0.4307 +1761930000000,3980.595,3990.205,3980.405,3988.035,0.2327 +1761930300000,3987.995,3989.605,3984.485,3985.898,0.2666 +1761930600000,3985.898,3986.375,3981.475,3982.805,0.2217 +1761930900000,3982.699,3986.098,3981.095,3982.835,0.2265 +1761931200000,3982.865,3986.715,3982.375,3985.725,0.1717 +1761931500000,3985.685,3987.585,3983.595,3984.365,0.2568 +1761931800000,3984.308,3988.335,3980.165,3985.985,0.2272 +1761932100000,3985.895,3989.515,3984.225,3988.885,0.1889 +1761932400000,3988.905,3999.255,3987.845,3998.345,0.3456 +1761932700000,3998.345,4003.445,3996.265,4000.675,0.2971 +1761933000000,4000.655,4001.235,3997.735,3998.355,0.6448 +1761933300000,3998.355,3999.735,3996.975,3997.345,0.5861 +1761933600000,3997.345,3999.225,3995.185,3997.205,0.282 +1761933900000,3997.235,4000.915,3997.195,3999.185,0.1413 +1761934200000,3999.165,4007.225,3998.725,4006.545,0.1676 +1761934500000,4006.585,4009.445,4005.085,4008.795,0.1395 +1761934800000,4008.695,4009.615,4006.855,4008.885,0.2026 +1761935100000,4008.925,4009.765,4007.565,4008.385,0.2877 +1761935400000,4008.315,4008.855,4004.035,4005.645,0.2712 +1761935700000,4006.005,4006.825,4004.185,4004.755,0.1255 +1761936000000,4004.745,4005.005,4002.475,4003.675,0.1142 +1761936300000,4003.645,4005.998,4002.585,4002.855,0.1427 +1761936600000,4002.835,4003.495,3999.305,4000.055,0.2396 +1761936900000,4000.015,4001.525,3999.265,3999.748,0.3562 +1761937200000,3999.748,4004.198,3998.748,4001.675,0.3467 +1761937500000,4001.798,4005.298,4001.115,4003.745,0.2152 +1761937800000,4003.798,4004.598,3999.705,4000.025,0.1331 +1761938100000,3999.985,4000.425,3991.145,3991.785,0.2351 +1761938400000,3991.788,3994.775,3990.918,3993.925,0.1737 +1761938700000,3993.955,4001.915,3993.415,4001.265,0.137 +1761939000000,4001.375,4001.375,3997.115,3997.798,0.1449 +1761939300000,3997.778,3998.008,3994.525,3995.885,0.1283 +1761939600000,3995.925,3998.935,3995.905,3998.925,0.1114 +1761939900000,3998.905,4000.725,3997.355,3998.015,0.1409 +1761940200000,3998.095,3999.545,3995.755,3996.545,0.1827 +1761940500000,3996.565,4001.975,3996.185,4001.075,0.2043 +1761940800000,4001.045,4001.195,3997.155,3998.535,0.0763 +1761941100000,3998.565,3998.695,3997.495,3997.955,0.0374 +1761941400000,3997.995,3998.955,3995.955,3998.265,0.0375 +1761941700000,3998.295,3999.155,3996.975,3997.625,0.0419 +1761942000000,3997.655,3999.335,3997.255,3998.995,0.0308 +1761942300000,3999.235,4002.098,3998.325,4001.598,0.0482 +1761942600000,4001.498,4004.948,4001.398,4002.598,0.0829 +1761942900000,4002.598,4005.698,4002.598,4005.698,0.0667 +1761943200000,4005.628,4006.248,4002.898,4003.348,0.189 +1761943500000,4003.448,4003.968,4001.748,4002.575,0.2827 +1761943800000,4002.465,4004.225,4002.108,4002.648,0.2929 +1761944100000,4002.705,4003.555,4000.715,4001.505,0.2682 +1762124400000,3983.498,3997.598,3978.025,3994.498,0.2297 +1762124700000,3995.348,3996.398,3989.548,3991.898,0.1454 +1762125000000,3991.698,3995.898,3990.785,3995.705,0.0724 +1762125300000,3995.735,3998.625,3991.948,3993.485,0.0757 +1762125600000,3993.835,3994.115,3987.915,3993.245,0.0852 +1762125900000,3993.305,3995.595,3993.305,3994.198,0.0513 +1762126200000,3993.598,3995.425,3990.065,3990.855,0.103 +1762126500000,3990.835,3991.985,3983.248,3987.165,0.1763 +1762126800000,3987.135,3987.245,3977.498,3978.565,0.1288 +1762127100000,3978.625,3981.245,3977.498,3980.698,0.0869 +1762127400000,3980.698,3984.798,3977.415,3980.555,0.1442 +1762127700000,3980.515,3982.905,3977.855,3979.435,0.0596 +1762128000000,3979.285,3987.545,3977.865,3979.505,0.1354 +1762128300000,3979.545,3980.105,3977.915,3977.935,0.0693 +1762128600000,3978.135,3979.745,3966.089,3967.975,0.1256 +1762128900000,3967.955,3969.665,3962.635,3963.165,0.2016 +1762129200000,3963.145,3972.915,3962.325,3971.075,0.1392 +1762129500000,3971.105,3972.555,3969.465,3970.485,0.0709 +1762129800000,3970.465,3970.485,3962.918,3966.505,0.1044 +1762130100000,3966.525,3973.935,3966.245,3973.405,0.1334 +1762130400000,3973.385,3977.495,3971.555,3972.455,0.1684 +1762130700000,3972.425,3976.585,3971.115,3973.735,0.1204 +1762131000000,3973.705,3975.405,3967.669,3968.139,0.1879 +1762131300000,3968.139,3972.195,3967.428,3970.405,0.2156 +1762131600000,3970.395,3973.805,3965.305,3969.855,0.3491 +1762131900000,3969.815,3986.075,3968.735,3984.285,0.2629 +1762132200000,3984.295,3988.745,3982.145,3986.245,0.2226 +1762132500000,3986.275,3993.425,3986.175,3993.095,0.1916 +1762132800000,3993.095,3993.095,3987.265,3991.645,0.2061 +1762133100000,3991.605,3999.305,3989.745,3998.585,0.1728 +1762133400000,3998.445,4001.555,3997.205,3999.545,0.1568 +1762133700000,3999.585,4000.435,3994.545,3995.845,0.1406 +1762134000000,3995.875,3995.955,3989.965,3991.785,0.155 +1762134300000,3991.785,3995.595,3989.935,3992.645,0.2136 +1762134600000,3992.665,3996.815,3992.375,3996.005,0.1298 +1762134900000,3996.185,3999.885,3995.705,3995.705,0.1087 +1762135200000,3995.685,3998.475,3992.168,3992.785,0.1279 +1762135500000,3992.835,3993.375,3990.035,3991.515,0.1173 +1762135800000,3991.475,3995.775,3990.405,3994.715,0.1539 +1762136100000,3994.695,3999.325,3994.565,3999.325,0.0964 +1762136400000,3999.115,4006.255,3997.955,3998.215,0.2771 +1762136700000,3998.225,3998.915,3995.175,3995.405,0.2745 +1762137000000,3995.345,4000.865,3994.815,3998.475,0.1556 +1762137300000,3998.515,4000.415,3996.755,4000.415,0.1186 +1762137600000,4000.545,4005.965,4000.085,4001.285,0.1478 +1762137900000,4001.525,4003.448,3998.648,3999.248,0.1701 +1762138200000,3999.135,4000.935,3997.595,4000.175,0.1147 +1762138500000,4000.205,4006.015,3998.595,4003.795,0.1034 +1762138800000,4003.865,4011.235,4001.925,4007.325,0.2118 +1762139100000,4007.345,4008.465,4003.075,4005.595,0.3513 +1762139400000,4005.595,4010.015,4005.335,4007.365,0.1425 +1762139700000,4007.395,4010.105,4007.285,4008.125,0.1146 +1762140000000,4008.155,4010.035,4006.835,4008.385,0.1029 +1762140300000,4008.425,4009.355,4005.325,4005.905,0.1136 +1762140600000,4005.915,4009.965,4005.285,4009.895,0.0989 +1762140900000,4009.945,4012.995,4008.148,4011.825,0.0919 +1762141200000,4011.675,4012.965,4010.355,4010.545,0.0641 +1762141500000,4010.575,4012.815,4010.575,4012.755,0.0585 +1762141800000,4012.345,4013.735,4011.135,4013.305,0.0524 +1762142100000,4013.335,4015.145,4011.065,4011.065,0.1419 +1762142400000,4011.055,4013.175,4007.155,4007.625,0.1001 +1762142700000,4007.745,4014.115,4006.575,4013.045,0.1379 +1762143000000,4013.015,4013.795,4009.045,4009.435,0.0903 +1762143300000,4009.385,4009.575,4004.765,4005.115,0.0911 +1762143600000,4005.145,4007.065,4003.035,4003.805,0.1063 +1762143900000,4003.795,4005.425,4001.615,4005.235,0.1153 +1762144200000,4005.205,4005.585,4002.345,4004.828,0.0768 +1762144500000,4005.095,4005.895,4003.225,4005.578,0.0531 +1762144800000,4005.195,4007.405,4004.855,4006.605,0.0965 +1762145100000,4006.575,4007.288,4004.258,4005.058,0.1475 +1762145400000,4005.058,4006.038,4002.665,4005.165,0.1522 +1762145700000,4005.165,4005.348,4002.448,4003.368,0.0902 +1762146000000,4003.378,4003.998,3997.708,3999.298,0.2036 +1762146300000,3999.298,4007.865,3997.479,4007.775,0.173 +1762146600000,4007.765,4009.825,4005.748,4006.665,0.1487 +1762146900000,4006.705,4007.815,4004.665,4006.408,0.082 +1762147200000,4006.388,4007.505,4004.785,4007.425,0.0529 +1762147500000,4007.575,4012.565,4007.535,4011.735,0.0793 +1762147800000,4011.715,4018.075,4011.715,4014.055,0.1869 +1762148100000,4013.995,4014.998,4011.625,4013.995,0.1285 +1762148400000,4014.025,4016.305,4013.995,4014.545,0.1115 +1762148700000,4014.685,4014.935,4012.665,4014.818,0.093 +1762149000000,4014.535,4016.555,4013.795,4015.738,0.1264 +1762149300000,4015.738,4015.948,4010.998,4013.615,0.2012 +1762149600000,4013.698,4016.498,4012.525,4013.545,0.1639 +1762149900000,4013.485,4015.295,4009.825,4014.815,0.1453 +1762150200000,4014.835,4015.868,4013.865,4014.348,0.0997 +1762150500000,4014.338,4017.895,4013.068,4016.885,0.1161 +1762150800000,4016.905,4018.335,4013.305,4017.485,0.1123 +1762151100000,4017.145,4018.248,4013.515,4016.135,0.1109 +1762151400000,4016.148,4016.325,4012.835,4014.628,0.1612 +1762151700000,4014.628,4016.595,4013.595,4015.925,0.1426 +1762152000000,4015.945,4017.695,4015.195,4015.255,0.1188 +1762152300000,4015.235,4016.595,4013.585,4016.545,0.0898 +1762152600000,4016.575,4018.275,4015.245,4016.925,0.0783 +1762152900000,4016.905,4018.305,4014.025,4017.205,0.1199 +1762153200000,4017.225,4023.255,4015.605,4021.665,0.2027 +1762153500000,4021.495,4022.038,4017.365,4019.895,0.1758 +1762153800000,4019.865,4019.918,4014.795,4014.895,0.1774 +1762154100000,4014.925,4016.275,4013.275,4014.955,0.1032 +1762154400000,4014.985,4017.895,4014.645,4015.635,0.1053 +1762154700000,4015.675,4020.275,4015.575,4018.795,0.1095 +1762155000000,4018.578,4019.875,4015.685,4017.285,0.0842 +1762155300000,4017.325,4022.898,4017.325,4020.485,0.1666 +1762155600000,4020.509,4023.005,4020.345,4021.935,0.1422 +1762155900000,4021.925,4022.698,4020.259,4022.185,0.1108 +1762156200000,4022.145,4025.625,4022.135,4023.015,0.1865 +1762156500000,4022.995,4025.405,4021.845,4025.078,0.1862 +1762156800000,4025.078,4027.045,4024.948,4026.648,0.1488 +1762157100000,4026.648,4027.865,4023.835,4025.298,0.1399 +1762157400000,4025.275,4026.705,4020.355,4021.345,0.1499 +1762157700000,4021.335,4023.315,4018.485,4019.365,0.1296 +1762158000000,4019.345,4020.065,4015.475,4015.825,0.1228 +1762158300000,4015.885,4016.345,4010.905,4014.198,0.1753 +1762158600000,4014.205,4016.198,4011.745,4013.335,0.2536 +1762158900000,4013.305,4016.315,4013.235,4014.255,0.1554 +1762159200000,4014.275,4017.305,4012.295,4016.395,0.1939 +1762159500000,4016.385,4016.845,4012.625,4016.835,0.2827 +1762159800000,4016.815,4018.055,4014.365,4015.375,0.1513 +1762160100000,4015.405,4020.515,4015.145,4019.395,0.1426 +1762160400000,4019.645,4020.355,4016.365,4019.265,0.1518 +1762160700000,4019.185,4025.755,4018.955,4025.255,0.1546 +1762161000000,4025.255,4025.515,4021.279,4021.338,0.3045 +1762161300000,4021.348,4021.838,4015.735,4017.085,0.3141 +1762161600000,4017.065,4019.598,4014.135,4014.625,0.1788 +1762161900000,4014.625,4014.625,4004.898,4006.875,0.1657 +1762162200000,4006.865,4007.745,4000.648,4002.985,0.2147 +1762162500000,4002.955,4005.015,4002.155,4003.038,0.1873 +1762162800000,4002.885,4003.425,3996.085,3996.935,0.2164 +1762163100000,3996.865,4000.875,3992.875,4000.445,0.1986 +1762163400000,4000.405,4004.975,3999.795,4002.445,0.1825 +1762163700000,4002.395,4003.455,3999.995,4000.165,0.123 +1762164000000,4000.355,4004.615,3996.535,3996.538,0.1467 +1762164300000,3996.555,3997.915,3994.185,3996.105,0.1908 +1762164600000,3996.085,3999.255,3995.455,3997.205,0.12 +1762164900000,3996.915,3998.985,3996.365,3997.775,0.1034 +1762165200000,3997.715,3998.515,3995.418,3996.595,0.1045 +1762165500000,3996.575,4000.448,3996.515,3997.575,0.1805 +1762165800000,3997.535,3998.148,3994.155,3997.998,0.1963 +1762166100000,3997.998,4000.948,3997.365,3998.495,0.1115 +1762166400000,3998.475,3999.895,3997.135,3997.715,0.0965 +1762166700000,3997.695,3998.235,3994.435,3995.855,0.146 +1762167000000,3996.165,3998.375,3995.425,3996.558,0.1273 +1762167300000,3996.525,3998.925,3996.375,3998.375,0.1424 +1762167600000,3998.358,3999.398,3994.098,3998.295,0.1367 +1762167900000,3998.325,4000.185,3996.685,3999.305,0.123 +1762168200000,3999.285,4002.115,3998.498,4000.245,0.1305 +1762168500000,4000.225,4004.185,3998.615,4002.295,0.1397 +1762168800000,4002.355,4004.595,4000.138,4004.375,0.1219 +1762169100000,4004.415,4006.735,4003.275,4006.345,0.1496 +1762169400000,4006.345,4006.805,4002.955,4003.495,0.132 +1762169700000,4003.475,4006.405,4002.735,4004.738,0.1984 +1762170000000,4004.735,4005.875,4002.815,4005.015,0.1114 +1762170300000,4005.035,4008.105,4004.185,4006.485,0.095 +1762170600000,4006.555,4008.405,4005.795,4006.365,0.1282 +1762170900000,4006.565,4007.448,4005.148,4007.365,0.1108 +1762171200000,4007.405,4008.298,4004.575,4005.105,0.1273 +1762171500000,4004.838,4006.905,4004.495,4006.005,0.1024 +1762171800000,4006.055,4008.445,4005.965,4006.855,0.1194 +1762172100000,4006.815,4007.435,4005.838,4006.375,0.063 +1762172400000,4006.325,4006.485,4001.565,4006.065,0.1318 +1762172700000,4006.095,4006.405,4004.105,4004.925,0.0943 +1762173000000,4004.905,4010.735,4003.525,4009.225,0.1705 +1762173300000,4009.185,4010.585,4007.535,4009.515,0.1385 +1762173600000,4009.555,4009.625,4007.625,4007.965,0.0816 +1762173900000,4007.985,4012.645,4007.735,4011.765,0.1464 +1762174200000,4011.795,4012.395,4009.305,4011.245,0.138 +1762174500000,4011.245,4013.365,4010.455,4013.235,0.1434 +1762174800000,4013.235,4017.435,4011.865,4014.445,0.2484 +1762175100000,4014.285,4015.205,4012.155,4013.558,0.404 +1762175400000,4013.558,4018.165,4013.178,4015.385,0.3729 +1762175700000,4015.405,4018.148,4014.605,4018.015,0.1966 +1762176000000,4018.045,4019.405,4015.035,4015.665,0.3037 +1762176300000,4015.665,4017.415,4013.745,4014.185,0.3747 +1762176600000,4014.155,4015.955,4010.525,4015.415,0.2379 +1762176900000,4015.465,4020.195,4015.415,4018.035,0.2054 +1762177200000,4018.005,4018.925,4015.795,4017.095,0.2185 +1762177500000,4017.095,4017.915,4015.175,4016.275,0.2013 +1762177800000,4016.295,4017.348,4015.145,4016.465,0.2042 +1762178100000,4016.495,4017.598,4014.385,4015.745,0.1716 +1762178400000,4015.765,4020.535,4014.698,4016.525,0.3087 +1762178700000,4016.525,4018.135,4012.385,4013.235,0.2703 +1762179000000,4013.215,4016.565,4012.525,4015.835,0.1653 +1762179300000,4015.825,4017.948,4014.318,4015.458,0.2021 +1762179600000,4015.458,4020.218,4014.955,4016.018,0.2963 +1762179900000,4016.435,4017.445,4009.068,4009.855,0.26 +1762180200000,4009.855,4011.515,4001.415,4008.615,0.3364 +1762180500000,4008.685,4013.305,4006.615,4009.745,0.3219 +1762180800000,4009.715,4012.825,4008.725,4012.165,0.2637 +1762181100000,4012.165,4024.258,4012.035,4020.348,0.4676 +1762181400000,4020.348,4025.825,4019.965,4024.015,0.3971 +1762181700000,4023.995,4025.738,4021.695,4022.085,0.2752 +1762182000000,4023.726,4029.915,4023.135,4026.285,0.3527 +1762182300000,4026.335,4027.275,4023.085,4025.448,0.2791 +1762182600000,4025.335,4030.385,4023.495,4026.288,0.3577 +1762182900000,4026.288,4028.555,4024.315,4027.518,0.4142 +1762183200000,4027.518,4027.709,4017.549,4017.549,0.4391 +1762183500000,4017.525,4019.405,4008.295,4011.155,0.5154 +1762183800000,4011.229,4014.945,4009.165,4012.555,0.5452 +1762184100000,4012.569,4018.435,4005.115,4017.149,0.49 +1762184400000,4017.129,4022.229,4015.005,4021.498,0.424 +1762184700000,4021.498,4023.499,4017.499,4019.045,0.4123 +1762185000000,4019.215,4019.505,4009.519,4009.719,0.373 +1762185300000,4009.679,4012.669,4002.945,4008.305,0.4457 +1762185600000,4008.179,4013.209,4006.955,4011.498,0.3664 +1762185900000,4011.498,4012.559,4002.925,4006.875,0.3679 +1762186200000,4006.859,4007.698,4001.545,4004.399,0.386 +1762186500000,4004.399,4004.939,3994.989,3999.499,0.5277 +1762186800000,3999.509,4004.575,3997.348,3997.709,0.4662 +1762187100000,3997.709,4001.265,3996.579,3997.815,0.2544 +1762187400000,3997.815,3999.555,3995.955,3996.255,0.2929 +1762187700000,3996.255,4003.935,3996.185,4002.059,0.3328 +1762188000000,4002.099,4004.195,4001.955,4003.429,0.2488 +1762188300000,4003.375,4008.739,4001.595,4008.325,0.2558 +1762188600000,4008.329,4009.049,4006.545,4008.715,0.2427 +1762188900000,4008.649,4009.475,4006.095,4008.095,0.2235 +1762189200000,4008.115,4009.615,4006.105,4006.175,0.2084 +1762189500000,4006.169,4008.095,4003.565,4004.445,0.2192 +1762189800000,4004.485,4009.459,4003.215,4008.189,0.2753 +1762190100000,4008.179,4009.259,4006.255,4009.099,0.3636 +1762190400000,4009.155,4011.915,4008.985,4009.869,0.2642 +1762190700000,4009.815,4010.425,4006.335,4006.735,0.3075 +1762191000000,4006.695,4007.135,4004.535,4005.879,0.2597 +1762191300000,4005.879,4007.015,4005.055,4005.385,0.2176 +1762191600000,4005.385,4006.475,4004.155,4005.575,0.2075 +1762191900000,4005.535,4007.375,4004.865,4006.285,0.1909 +1762192200000,4006.335,4007.049,4005.275,4006.458,0.173 +1762192500000,4006.489,4006.868,4005.838,4005.849,0.1969 +1762192800000,4005.889,4006.609,4003.645,4004.199,0.235 +1762193100000,4004.209,4006.269,4003.195,4004.179,0.2499 +1762193400000,4004.179,4004.499,4001.449,4002.569,0.3302 +1762193700000,4002.549,4003.629,4000.909,4001.349,0.3191 +1762194000000,4001.399,4002.349,3999.215,4001.229,0.2499 +1762194300000,4001.329,4002.409,3999.269,4001.125,0.3342 +1762194600000,4001.135,4009.095,4000.825,4008.925,0.2035 +1762194900000,4008.885,4009.215,4006.345,4007.315,0.1761 +1762195200000,4007.365,4009.335,4006.835,4008.005,0.1433 +1762195500000,4008.159,4008.219,4003.885,4004.909,0.1651 +1762195800000,4004.985,4005.625,4003.209,4004.859,0.2447 +1762196100000,4004.919,4007.195,4004.285,4006.125,0.1747 +1762196400000,4006.089,4007.965,3995.939,3997.505,0.2636 +1762196700000,3997.505,4002.385,3995.075,4000.179,0.3428 +1762197000000,4000.125,4003.549,3999.895,4003.139,0.2678 +1762197300000,4003.129,4005.545,4001.425,4002.425,0.3259 +1762197600000,4002.515,4005.715,4002.515,4004.205,0.2857 +1762197900000,4004.175,4004.955,4003.019,4003.895,0.2363 +1762198200000,4003.885,4004.819,4001.805,4002.325,0.2217 +1762198500000,4002.339,4002.605,4000.495,4002.465,0.2219 +1762198800000,4002.475,4002.855,4000.355,4000.355,0.2009 +1762199100000,4000.335,4003.095,3999.435,4003.095,0.2214 +1762199400000,4003.095,4007.255,4002.125,4007.205,0.3048 +1762199700000,4007.248,4007.315,4003.025,4004.395,0.476 +1762200000000,4004.395,4010.195,4004.335,4010.175,0.2649 +1762200300000,4010.105,4012.098,4007.615,4008.215,0.3025 +1762200600000,4008.185,4010.015,4007.795,4009.945,0.2582 +1762200900000,4010.055,4012.365,4009.705,4011.245,0.2552 +1762201200000,4011.155,4014.695,4010.785,4010.975,0.171 +1762201500000,4010.995,4011.965,4009.345,4011.305,0.1772 +1762201800000,4011.285,4011.865,4009.495,4009.645,0.5442 +1762202100000,4009.625,4009.975,4008.895,4009.155,0.6972 +1762202400000,4009.145,4010.155,4006.915,4008.895,0.6258 +1762202700000,4008.935,4009.625,4007.745,4008.785,0.5264 +1762203000000,4008.885,4011.965,4008.885,4011.355,0.7148 +1762203300000,4011.325,4011.825,4008.955,4010.105,1.0465 +1762203600000,4010.105,4010.105,4007.335,4009.265,0.3471 +1762203900000,4009.219,4009.725,4005.025,4006.065,0.2145 +1762204200000,4006.015,4006.225,4004.225,4004.575,0.0592 +1762204500000,4004.785,4005.465,4003.945,4004.035,0.0347 +1762204800000,4004.075,4004.175,4001.305,4003.825,0.1895 +1762205100000,4003.795,4003.795,4000.835,4001.655,0.1159 +1762205400000,4001.635,4002.335,3999.955,4002.005,0.2179 +1762205700000,4001.635,4002.595,4001.225,4002.565,0.0928 +1762206000000,4002.535,4002.535,4000.975,4000.975,0.1091 +1762206300000,4000.995,4001.805,4000.545,4001.415,0.0832 +1762206600000,4001.435,4001.715,4001.125,4001.525,0.0497 +1762206900000,4001.349,4002.075,3999.695,4001.065,0.1315 +1762210800000,4000.898,4005.195,3997.748,4004.365,0.2338 +1762211100000,4004.535,4004.585,3995.225,3997.785,0.3049 +1762211400000,3997.715,3998.265,3980.625,3987.775,0.1714 +1762211700000,3987.545,3992.035,3987.485,3991.055,0.1171 +1762212000000,3990.995,3995.215,3989.975,3994.665,0.0889 +1762212300000,3994.675,3996.795,3992.805,3995.505,0.0707 +1762212600000,3995.495,3999.375,3994.175,3997.915,0.098 +1762212900000,3997.895,3999.395,3995.295,3996.048,0.0712 +1762213200000,3996.145,3997.655,3994.615,3997.595,0.0681 +1762213500000,3997.565,3999.235,3992.348,3995.985,0.1058 +1762213800000,3995.975,3998.465,3995.615,3998.025,0.0485 +1762214100000,3997.965,3999.055,3996.845,3996.925,0.0405 +1762214400000,3996.975,3998.545,3990.625,3991.405,0.1064 +1762214700000,3991.405,3997.315,3990.045,3996.565,0.1072 +1762215000000,3996.575,3997.765,3993.905,3994.485,0.0786 +1762215300000,3994.465,3999.045,3994.375,3996.805,0.1072 +1762215600000,3996.805,3997.695,3995.935,3996.425,0.077 +1762215900000,3996.405,3996.655,3992.165,3992.895,0.0642 +1762216200000,3992.875,3993.615,3990.265,3991.385,0.1117 +1762216500000,3991.405,3991.435,3983.565,3984.205,0.2091 +1762216800000,3984.175,3984.455,3978.245,3979.655,0.1927 +1762217100000,3979.515,3988.985,3979.485,3988.555,0.1988 +1762217400000,3988.535,3988.635,3984.625,3985.585,0.1354 +1762217700000,3985.615,3988.315,3985.105,3986.125,0.1217 +1762218000000,3986.155,3992.415,3984.249,3991.065,0.2375 +1762218300000,3990.685,3991.895,3986.135,3986.925,0.1888 +1762218600000,3986.988,3991.205,3985.785,3989.785,0.1548 +1762218900000,3989.805,3994.225,3989.165,3989.915,0.158 +1762219200000,3989.895,3990.735,3984.765,3986.465,0.1594 +1762219500000,3986.415,3986.565,3980.605,3985.225,0.1759 +1762219800000,3985.185,3985.185,3979.355,3983.175,0.1833 +1762220100000,3983.135,3986.095,3979.198,3985.925,0.165 +1762220400000,3985.955,3987.755,3985.255,3987.085,0.1116 +1762220700000,3987.105,3987.575,3984.715,3985.865,0.1097 +1762221000000,3985.845,3990.205,3985.575,3988.775,0.1153 +1762221300000,3988.765,3989.965,3986.895,3987.205,0.1022 +1762221600000,3987.195,3987.195,3975.435,3978.375,0.2221 +1762221900000,3978.355,3982.125,3976.705,3976.895,0.1494 +1762222200000,3977.305,3979.305,3975.865,3977.015,0.1418 +1762222500000,3976.985,3981.745,3976.985,3979.785,0.1151 +1762222800000,3979.785,3981.815,3978.125,3980.255,0.0999 +1762223100000,3980.125,3983.875,3980.075,3983.755,0.0828 +1762223400000,3983.775,3985.005,3976.935,3980.285,0.2296 +1762223700000,3980.325,3983.685,3978.765,3982.425,0.1415 +1762224000000,3982.455,3984.065,3980.495,3983.135,0.1213 +1762224300000,3982.705,3984.135,3976.125,3976.305,0.157 +1762224600000,3976.415,3982.245,3975.505,3981.655,0.1713 +1762224900000,3981.685,3986.595,3981.655,3986.475,0.1683 +1762225200000,3986.515,3989.248,3982.265,3983.025,0.1582 +1762225500000,3983.005,3987.005,3981.485,3986.885,0.1243 +1762225800000,3986.925,3990.365,3986.925,3988.085,0.1165 +1762226100000,3988.045,3989.158,3984.635,3986.388,0.1078 +1762226400000,3986.398,3991.355,3986.268,3990.855,0.1012 +1762226700000,3990.815,3993.665,3990.285,3992.675,0.0875 +1762227000000,3992.525,3997.545,3992.525,3995.175,0.1302 +1762227300000,3995.195,3999.155,3995,3998.215,0.1047 +1762227600000,3998.195,3998.395,3990.705,3992.115,0.2196 +1762227900000,3992.085,3994.415,3990.865,3991.885,0.0964 +1762228200000,3991.955,3995.045,3991.885,3994.615,0.0928 +1762228500000,3994.795,3995.285,3992.885,3994.345,0.0936 +1762228800000,3994.335,3994.965,3990.845,3991.325,0.0923 +1762229100000,3991.355,3993.915,3990.295,3991.785,0.0928 +1762229400000,3991.755,3991.805,3987.825,3988.575,0.1001 +1762229700000,3988.565,3990.465,3987.735,3990.465,0.0633 +1762230000000,3990.495,3991.615,3989.115,3990.445,0.0641 +1762230300000,3990.415,3992.885,3989.665,3991.715,0.0818 +1762230600000,3991.695,3993.245,3990.885,3991.005,0.1033 +1762230900000,3991.265,3992.475,3990.005,3990.765,0.0829 +1762231200000,3990.745,3990.875,3987.875,3988.165,0.064 +1762231500000,3988.095,3988.575,3983.865,3985.715,0.1253 +1762231800000,3985.725,3990.245,3985.725,3990.245,0.1126 +1762232100000,3990.215,3991.305,3984.565,3985.375,0.109 +1762232400000,3985.335,3986.575,3982.045,3984.095,0.1022 +1762232700000,3984.075,3984.485,3981.135,3983.525,0.1156 +1762233000000,3983.525,3986.575,3983.165,3983.735,0.1 +1762233300000,3983.725,3986.315,3983.685,3984.215,0.0926 +1762233600000,3984.235,3985.445,3983.455,3984.605,0.0932 +1762233900000,3984.655,3986.895,3982.665,3982.795,0.0918 +1762234200000,3982.785,3985.425,3978.435,3979.155,0.1606 +1762234500000,3979.195,3982.375,3978.015,3980.245,0.1786 +1762234800000,3980.305,3981.255,3975.345,3976.105,0.2239 +1762235100000,3975.695,3981.145,3972.575,3979.485,0.2331 +1762235400000,3979.505,3981.205,3976.365,3980.365,0.1845 +1762235700000,3980.345,3980.845,3972.475,3973.025,0.153 +1762236000000,3973.045,3973.665,3968.965,3971.585,0.2365 +1762236300000,3971.615,3974.325,3966.395,3972.715,0.1825 +1762236600000,3972.735,3975.305,3968.955,3974.355,0.1655 +1762236900000,3974.375,3975.815,3972.975,3974.655,0.1253 +1762237200000,3974.635,3974.635,3968.245,3969.405,0.1901 +1762237500000,3969.375,3975.925,3969.125,3975.335,0.1632 +1762237800000,3975.375,3978.645,3973.595,3977.035,0.2085 +1762238100000,3977.225,3978.325,3975.155,3978.225,0.1304 +1762238400000,3978.215,3980.785,3977.765,3979.405,0.1397 +1762238700000,3979.835,3982.695,3977.375,3979.375,0.1542 +1762239000000,3979.345,3984.945,3979.205,3984.465,0.1568 +1762239300000,3984.435,3987.905,3984.375,3984.865,0.1829 +1762239600000,3984.885,3985.935,3982.075,3985.598,0.1982 +1762239900000,3985.598,3987.748,3984.015,3986.215,0.1765 +1762240200000,3986.455,3990.065,3984.835,3986.785,0.2129 +1762240500000,3987.005,3991.738,3985.695,3990.405,0.1639 +1762240800000,3990.385,3996.215,3990.075,3990.255,0.1648 +1762241100000,3990.255,3995.235,3989.725,3993.815,0.1205 +1762241400000,3993.825,3995.848,3992.015,3992.725,0.1192 +1762241700000,3992.798,3993.235,3990.425,3990.685,0.079 +1762242000000,3990.655,3994.185,3990.165,3991.365,0.0974 +1762242300000,3991.335,3995.585,3991.055,3995.405,0.0799 +1762242600000,3995.425,3996.055,3993.325,3994.335,0.0703 +1762242900000,3994.355,3995.495,3992.515,3993.645,0.0959 +1762243200000,3993.985,3997.945,3993.005,3997.405,0.1981 +1762243500000,3997.495,3999.225,3993.875,3996.735,0.1547 +1762243800000,3996.755,3996.835,3991.358,3991.465,0.1117 +1762244100000,3991.405,3995.085,3990.445,3993.435,0.1079 +1762244400000,3993.425,3998.045,3992.348,3995.065,0.1833 +1762244700000,3995.095,4000.475,3995.095,3999.635,0.1321 +1762245000000,3999.655,4000.185,3994.675,3998.515,0.1285 +1762245300000,3998.485,4000.385,3996.405,3996.785,0.102 +1762245600000,3996.815,3999.225,3996.775,3998.905,0.0888 +1762245900000,3999.205,4000.145,3997.365,3998.165,0.1072 +1762246200000,3998.145,3999.605,3995.645,3996.545,0.1353 +1762246500000,3996.515,3997.775,3995.515,3995.895,0.1016 +1762246800000,3995.915,3997.205,3994.795,3995.605,0.1203 +1762247100000,3995.675,3997.515,3991.875,3992.885,0.1134 +1762247400000,3992.855,3994.955,3991.008,3991.445,0.1324 +1762247700000,3991.405,3993.475,3991.045,3991.725,0.0847 +1762248000000,3991.705,3994.195,3991.525,3993.305,0.0897 +1762248300000,3993.335,3994.635,3991.395,3991.755,0.107 +1762248600000,3991.725,3999.195,3991.485,3998.445,0.1372 +1762248900000,3998.475,3999.295,3995.845,3997.885,0.1223 +1762249200000,3997.815,3999.165,3995.465,3997.035,0.0869 +1762249500000,3997.075,3997.735,3992.565,3993.845,0.1394 +1762249800000,3993.795,3995.205,3991.495,3992.885,0.1207 +1762250100000,3992.885,3993.285,3990.235,3991.025,0.1224 +1762250400000,3991.005,3991.005,3985.765,3988.725,0.1649 +1762250700000,3988.725,3989.895,3985.765,3989.885,0.1326 +1762251000000,3989.885,3994.585,3989.405,3994.395,0.1132 +1762251300000,3994.335,3996.705,3992.885,3994.095,0.1236 +1762251600000,3994.115,3994.285,3991.185,3991.565,0.0949 +1762251900000,3991.545,3993.455,3991.145,3991.885,0.087 +1762252200000,3991.925,3994.405,3990.435,3991.935,0.1293 +1762252500000,3991.975,3995.745,3991.965,3994.825,0.1044 +1762252800000,3994.655,3997.415,3994.415,3995.325,0.1084 +1762253100000,3995.345,3996.025,3991.145,3991.725,0.0986 +1762253400000,3991.685,3993.385,3990.945,3991.885,0.0795 +1762253700000,3991.865,3994.155,3991.545,3993.635,0.1012 +1762254000000,3993.805,3995.625,3993.685,3994.405,0.0572 +1762254300000,3994.375,3994.735,3991.945,3992.115,0.0582 +1762254600000,3992.065,3994.425,3991.465,3993.695,0.0567 +1762254900000,3993.745,3995.565,3992.525,3993.055,0.0639 +1762255200000,3993.025,3993.365,3992.515,3993.145,0.0455 +1762255500000,3993.115,3995.045,3992.895,3993.945,0.068 +1762255800000,3993.965,3995.515,3993.165,3994.525,0.1106 +1762256100000,3994.545,3994.965,3993.248,3993.475,0.1005 +1762256400000,3993.525,3994.145,3992.098,3992.198,0.0977 +1762256700000,3992.198,3997.185,3991.598,3996.948,0.1011 +1762257000000,3996.948,3999.948,3994.965,3995.745,0.1578 +1762257300000,3995.725,3996.065,3993.375,3994.685,0.1187 +1762257600000,3994.735,3996.305,3993.245,3994.975,0.138 +1762257900000,3994.945,3996.325,3994.385,3994.845,0.0774 +1762258200000,3994.815,3996.535,3993.655,3996.445,0.0794 +1762258500000,3996.425,3997.255,3995.815,3997.115,0.0596 +1762258800000,3997.135,3997.295,3992.565,3992.635,0.087 +1762259100000,3992.595,3993.285,3989.615,3990.045,0.1072 +1762259400000,3990.115,3990.275,3984.595,3985.485,0.1547 +1762259700000,3985.485,3989.185,3983.895,3988.155,0.1477 +1762260000000,3988.175,3990.555,3987.225,3990.435,0.1141 +1762260300000,3990.375,3992.325,3987.405,3988.545,0.1413 +1762260600000,3988.575,3988.745,3984.475,3984.545,0.1252 +1762260900000,3984.515,3987.215,3983.465,3984.455,0.1399 +1762261200000,3984.475,3988.615,3983.495,3987.765,0.2153 +1762261500000,3987.785,3991.775,3986.965,3991.565,0.1698 +1762261800000,3991.675,3995.205,3990.995,3992.925,0.1956 +1762262100000,3992.965,3995.765,3991.575,3992.775,0.1653 +1762262400000,3992.805,3992.805,3985.565,3989.405,0.1965 +1762262700000,3989.375,3989.405,3982.705,3983.615,0.208 +1762263000000,3983.615,3987.955,3979.175,3979.685,0.19 +1762263300000,3979.585,3982.135,3975.265,3978.475,0.2024 +1762263600000,3978.505,3982.555,3976.835,3980.055,0.1997 +1762263900000,3980.035,3982.125,3976.165,3976.605,0.2025 +1762264200000,3976.615,3977.145,3971.648,3977.035,0.2538 +1762264500000,3976.995,3978.375,3974.925,3975.475,0.1935 +1762264800000,3975.485,3975.485,3967.555,3968.475,0.2375 +1762265100000,3968.485,3972.175,3963.965,3970.285,0.2116 +1762265400000,3970.285,3976.465,3967.955,3975.585,0.174 +1762265700000,3975.595,3977.495,3972.355,3972.555,0.1751 +1762266000000,3972.575,3973.245,3967.675,3968.105,0.422 +1762266300000,3968.105,3970.265,3951.035,3951.135,0.4829 +1762266600000,3951.105,3956.485,3933.435,3938.145,0.5172 +1762266900000,3938.145,3941.805,3932.715,3934.025,0.6088 +1762267200000,3934.025,3938.435,3928.475,3930.945,0.795 +1762267500000,3930.985,3940.575,3930.738,3938.475,0.3537 +1762267800000,3938.555,3947.648,3937.935,3947.325,0.2987 +1762268100000,3947.275,3959.528,3947.275,3956.708,0.346 +1762268400000,3956.728,3958.498,3948.565,3948.635,0.3131 +1762268700000,3949.055,3953.765,3948.478,3952.765,0.2719 +1762269000000,3952.785,3953.885,3944.195,3947.045,0.3633 +1762269300000,3947.075,3952.795,3946.245,3946.885,0.2482 +1762269600000,3946.885,3950.815,3941.005,3949.665,0.2955 +1762269900000,3949.665,3952.235,3947.615,3948.855,0.2168 +1762270200000,3948.825,3957.925,3947.945,3957.235,0.2268 +1762270500000,3957.255,3967.335,3955.998,3967.005,0.2464 +1762270800000,3966.955,3967.955,3964.085,3965.035,0.2373 +1762271100000,3965.055,3965.725,3958.875,3959.285,0.1961 +1762271400000,3959.345,3961.595,3957.635,3958.845,0.1844 +1762271700000,3958.935,3959.695,3956.235,3956.625,0.1331 +1762272000000,3956.665,3961.625,3956.515,3959.195,0.1844 +1762272300000,3959.125,3964.215,3958.845,3962.025,0.1728 +1762272600000,3962.005,3965.535,3961.715,3963.405,0.1659 +1762272900000,3963.435,3972.175,3963.435,3969.485,0.2165 +1762273200000,3969.585,3975.405,3969.075,3974.195,0.2245 +1762273500000,3974.225,3974.875,3971.975,3972.165,0.174 +1762273800000,3972.155,3972.445,3968.418,3969.555,0.1873 +1762274100000,3969.455,3973.835,3968.935,3969.025,0.1591 +1762274400000,3969.055,3970.585,3965.435,3969.395,0.1905 +1762274700000,3969.415,3970.195,3965.295,3965.295,0.1231 +1762275000000,3965.345,3966.705,3963.745,3965.395,0.1337 +1762275300000,3965.535,3969.345,3964.858,3968.855,0.1989 +1762275600000,3968.945,3970.805,3967.565,3970.545,0.1541 +1762275900000,3970.515,3970.585,3962.275,3963.445,0.196 +1762276200000,3963.535,3966.025,3961.565,3963.895,0.1663 +1762276500000,3963.965,3965.025,3960.715,3961.555,0.1477 +1762276800000,3961.525,3963.555,3958.995,3962.575,0.1757 +1762277100000,3962.545,3963.595,3958.455,3959.155,0.1601 +1762277400000,3959.185,3964.665,3958.915,3964.125,0.1709 +1762277700000,3964.105,3964.955,3959.585,3960.595,0.1628 +1762278000000,3960.665,3961.798,3958.998,3960.985,0.1359 +1762278300000,3960.965,3964.085,3959.685,3961.305,0.1697 +1762278600000,3961.345,3961.755,3954.645,3956.625,0.1882 +1762278900000,3956.535,3956.585,3952.148,3954.815,0.1842 +1762279200000,3954.659,3956.585,3953.885,3954.955,0.1383 +1762279500000,3955.065,3955.275,3950.965,3951.105,0.1395 +1762279800000,3951.105,3953.455,3949.375,3950.325,0.1703 +1762280100000,3950.365,3952.485,3948.725,3949.035,0.1561 +1762280400000,3949.005,3951.615,3948.725,3950.635,0.152 +1762280700000,3950.665,3952.365,3945.285,3950.485,0.2738 +1762281000000,3950.525,3951.255,3941.325,3943.475,0.1648 +1762281300000,3943.555,3943.975,3932.205,3935.015,0.2412 +1762281600000,3934.995,3938.405,3931.855,3938.295,0.218 +1762281900000,3938.265,3940.945,3935.465,3938.935,0.1913 +1762282200000,3938.905,3940.855,3935.435,3939.755,0.1888 +1762282500000,3939.765,3940.915,3937.215,3937.605,0.1516 +1762282800000,3937.635,3938.825,3934.405,3936.045,0.1721 +1762283100000,3936.015,3938.575,3935.665,3937.605,0.18 +1762283400000,3937.605,3944.005,3936.935,3940.045,0.1744 +1762283700000,3940.025,3943.895,3939.945,3942.035,0.1886 +1762284000000,3942.025,3943.705,3940.465,3943.325,0.137 +1762284300000,3943.355,3943.835,3940.118,3941.735,0.1065 +1762284600000,3941.735,3942.595,3938.425,3942.375,0.1435 +1762284900000,3942.345,3942.825,3939.665,3940.305,0.1631 +1762285200000,3940.275,3941.675,3935.325,3937.735,0.1319 +1762285500000,3937.695,3938.455,3935.755,3936.275,0.0999 +1762285800000,3936.245,3939.575,3935.775,3939.345,0.1261 +1762286100000,3939.365,3939.735,3936.815,3937.145,0.1175 +1762286400000,3937.195,3939.155,3931.255,3931.355,0.1702 +1762286700000,3931.325,3935.145,3931.265,3934.075,0.265 +1762287000000,3934.045,3934.505,3931.415,3934.015,0.1588 +1762287300000,3934.185,3936.075,3932.135,3932.975,0.1475 +1762287600000,3933.069,3935.205,3931.665,3934.585,0.1741 +1762287900000,3934.605,3937.705,3933.475,3937.265,0.2927 +1762288200000,3937.265,3939.355,3935.775,3936.215,0.448 +1762288500000,3936.585,3940.515,3935.985,3938.555,0.3678 +1762288800000,3938.505,3941.925,3938.315,3940.685,0.1983 +1762289100000,3940.775,3941.015,3936.775,3937.245,0.2208 +1762289400000,3937.265,3938.495,3936.145,3938.005,0.1837 +1762289700000,3938.005,3939.945,3937.345,3938.505,0.1502 +1762290000000,3938.655,3938.759,3933.525,3934.195,0.0697 +1762290300000,3934.155,3936.685,3933.755,3935.145,0.0372 +1762290600000,3935.835,3936.635,3933.455,3934.005,0.037 +1762290900000,3934.025,3935.115,3933.555,3934.405,0.0409 +1762291200000,3934.435,3934.995,3933.105,3933.695,0.0395 +1762291500000,3933.705,3933.965,3930.745,3933.725,0.0677 +1762291800000,3933.735,3934.825,3932.225,3932.295,0.0514 +1762292100000,3932.325,3932.325,3930.565,3930.648,1.5689 +1762292400000,3930.885,3931.715,3930.565,3930.805,1.9164 +1762292700000,3930.835,3932.075,3930.275,3931.855,0.9832 +1762293000000,3931.855,3933.895,3931.855,3932.885,0.0533 +1762293300000,3932.905,3933.265,3931.535,3931.635,0.0439 +1762297200000,3932.765,3937.248,3930.695,3936.748,0.1178 +1762297500000,3936.948,3939.985,3933.145,3936.605,0.1257 +1762297800000,3936.635,3937.515,3934.805,3935.365,0.0601 +1762298100000,3935.345,3938.715,3934.775,3937.485,0.0499 +1762298400000,3937.515,3939.375,3936.405,3937.525,0.0543 +1762298700000,3937.645,3937.805,3935.665,3937.535,0.0361 +1762299000000,3937.575,3937.695,3934.135,3934.575,0.0435 +1762299300000,3934.555,3935.395,3933.185,3935.205,0.0446 +1762299600000,3935.225,3938.385,3935.175,3937.815,0.0358 +1762299900000,3937.558,3937.558,3930.695,3931.635,0.0907 +1762300200000,3931.805,3937.465,3931.335,3934.315,0.0712 +1762300500000,3934.405,3936.765,3932.605,3934.328,0.0636 +1762300800000,3934.325,3941.275,3932.745,3941.255,0.1288 +1762301100000,3941.315,3942.705,3936.505,3936.945,0.0994 +1762301400000,3936.945,3940.225,3934.645,3939.755,0.0746 +1762301700000,3939.775,3942.255,3938.765,3941.215,0.0943 +1762302000000,3941.235,3941.945,3937.995,3938.105,0.1046 +1762302300000,3938.085,3938.885,3934.215,3938.485,0.0841 +1762302600000,3938.525,3939.465,3935.505,3936.945,0.1154 +1762302900000,3936.965,3937.345,3932.195,3934.255,0.1507 +1762303200000,3934.235,3934.425,3929.925,3931.385,0.1609 +1762303500000,3931.405,3937.615,3929.648,3934.815,0.1418 +1762303800000,3934.795,3935.848,3932.498,3934.598,0.1513 +1762304100000,3934.598,3939.455,3932.648,3939.455,0.1699 +1762304400000,3939.635,3943.745,3936.935,3943.745,0.2431 +1762304700000,3943.735,3944.635,3939.355,3942.465,0.1488 +1762305000000,3942.435,3944.885,3940.475,3942.915,0.1342 +1762305300000,3942.935,3942.935,3938.185,3939.115,0.1536 +1762305600000,3939.145,3944.565,3938.345,3944.185,0.0985 +1762305900000,3944.335,3948.345,3944.105,3946.125,0.157 +1762306200000,3946.005,3948.305,3942.915,3943.305,0.1592 +1762306500000,3943.315,3947.435,3943.315,3945.305,0.1572 +1762306800000,3945.205,3949.245,3943.175,3943.175,0.1468 +1762307100000,3942.965,3943.255,3936.525,3940.995,0.1567 +1762307400000,3940.975,3940.985,3935.725,3936.445,0.1167 +1762307700000,3936.425,3940.695,3934.255,3936.815,0.119 +1762308000000,3936.785,3940.385,3935.385,3936.835,0.1201 +1762308300000,3936.815,3945.045,3936.635,3940.675,0.146 +1762308600000,3940.758,3942.525,3939.245,3941.915,0.09 +1762308900000,3941.905,3941.965,3937.875,3939.495,0.1236 +1762309200000,3939.485,3939.755,3936.115,3938.395,0.1137 +1762309500000,3938.375,3938.995,3936.745,3937.875,0.0828 +1762309800000,3937.875,3942.825,3937.875,3942.765,0.1392 +1762310100000,3942.785,3948.735,3942.585,3945.175,0.1769 +1762310400000,3945.325,3948.148,3944.245,3944.815,0.2358 +1762310700000,3944.848,3949.315,3944.775,3947.885,0.1368 +1762311000000,3947.915,3948.665,3946.165,3947.835,0.1379 +1762311300000,3947.835,3950.775,3947.405,3948.345,0.1103 +1762311600000,3948.315,3952.945,3947.335,3951.895,0.0983 +1762311900000,3951.865,3954.935,3951.865,3953.555,0.1371 +1762312200000,3953.575,3955.555,3952.205,3952.745,0.09 +1762312500000,3952.725,3955.395,3952.575,3955.395,0.0799 +1762312800000,3955.425,3956.085,3953.095,3954.305,0.0733 +1762313100000,3954.265,3955.415,3952.625,3952.915,0.0874 +1762313400000,3952.935,3956.815,3951.765,3956.775,0.0833 +1762313700000,3956.735,3958.415,3955.515,3956.935,0.0765 +1762314000000,3956.875,3959.345,3956.135,3958.845,0.0607 +1762314300000,3958.998,3964.995,3958.995,3964.535,0.1125 +1762314600000,3964.515,3964.535,3960.715,3961.325,0.103 +1762314900000,3961.345,3963.695,3960.565,3960.565,0.065 +1762315200000,3960.459,3960.985,3959.615,3959.745,0.0564 +1762315500000,3959.725,3961.855,3959.585,3961.755,0.054 +1762315800000,3961.775,3964.555,3961.145,3961.555,0.0752 +1762316100000,3961.585,3961.795,3959.885,3961.235,0.0744 +1762316400000,3961.215,3962.945,3960.865,3962.415,0.0567 +1762316700000,3962.395,3964.095,3962.105,3963.285,0.0554 +1762317000000,3963.509,3967.965,3963.235,3967.325,0.1106 +1762317300000,3967.395,3969.448,3967.335,3969.148,0.0773 +1762317600000,3969.155,3971.815,3968.455,3971.055,0.1249 +1762317900000,3971.025,3973.475,3969.205,3969.375,0.1192 +1762318200000,3969.345,3970.465,3968.615,3969.695,0.0517 +1762318500000,3969.715,3970.765,3967.278,3970.065,0.0993 +1762318800000,3970.085,3971.125,3967.855,3967.968,0.0934 +1762319100000,3967.938,3971.105,3966.785,3970.225,0.1228 +1762319400000,3970.298,3971.965,3969.915,3970.855,0.0549 +1762319700000,3970.885,3974.995,3970.125,3974.095,0.0791 +1762320000000,3974.055,3975.995,3973.765,3975.105,0.0563 +1762320300000,3975.075,3978.345,3974.805,3975.485,0.095 +1762320600000,3975.258,3975.675,3972.525,3974.795,0.1632 +1762320900000,3974.825,3975.155,3970.315,3970.425,0.122 +1762321200000,3970.445,3970.698,3968.848,3969.645,0.1046 +1762321500000,3969.615,3969.635,3962.695,3964.445,0.1563 +1762321800000,3964.315,3965.095,3962.705,3965.095,0.119 +1762322100000,3965.125,3965.295,3961.648,3964.655,0.1226 +1762322400000,3964.675,3967.485,3961.715,3966.435,0.1332 +1762322700000,3966.455,3968.615,3963.425,3966.545,0.1302 +1762323000000,3966.525,3968.245,3963.998,3964.415,0.079 +1762323300000,3964.445,3966.875,3963.435,3966.735,0.0982 +1762323600000,3966.705,3970.225,3964.095,3969.935,0.119 +1762323900000,3969.995,3969.995,3966.775,3967.165,0.079 +1762324200000,3967.205,3971.855,3965.165,3971.485,0.1446 +1762324500000,3971.455,3972.735,3969.095,3969.445,0.0944 +1762324800000,3969.405,3973.415,3969.405,3971.115,0.0919 +1762325100000,3971.085,3971.535,3968.545,3969.795,0.0761 +1762325400000,3969.835,3971.745,3967.225,3968.675,0.1024 +1762325700000,3968.555,3968.675,3964.835,3966.045,0.0909 +1762326000000,3966.095,3966.805,3964.335,3965.675,0.1144 +1762326300000,3965.565,3967.135,3963.705,3964.285,0.0927 +1762326600000,3964.255,3967.615,3964.255,3966.125,0.11 +1762326900000,3966.115,3969.275,3965.375,3965.675,0.1207 +1762327200000,3965.695,3966.225,3963.485,3964.965,0.0766 +1762327500000,3964.935,3966.935,3964.395,3965.885,0.0446 +1762327800000,3965.895,3967.875,3965.165,3967.855,0.0614 +1762328100000,3967.895,3970.345,3967.448,3969.785,0.102 +1762328400000,3969.815,3971.085,3967.798,3970.065,0.0982 +1762328700000,3969.955,3971.548,3968.345,3970.785,0.0974 +1762329000000,3970.815,3971.195,3969.105,3969.148,0.0695 +1762329300000,3969.285,3974.568,3968.635,3972.305,0.1386 +1762329600000,3972.285,3976.018,3972.285,3975.865,0.1796 +1762329900000,3975.845,3986.915,3975.845,3985.995,0.248 +1762330200000,3986.015,3986.525,3980.818,3981.905,0.1493 +1762330500000,3981.865,3983.945,3981.315,3982.795,0.1187 +1762330800000,3982.745,3983.055,3978.835,3981.745,0.1667 +1762331100000,3981.725,3982.945,3978.215,3979.805,0.116 +1762331400000,3979.825,3983.125,3979.775,3981.505,0.0892 +1762331700000,3981.375,3985.975,3980.895,3984.305,0.1114 +1762332000000,3984.285,3984.755,3980.975,3981.615,0.0933 +1762332300000,3981.655,3982.825,3979.345,3979.725,0.0745 +1762332600000,3979.705,3982.675,3979.325,3981.545,0.0728 +1762332900000,3981.565,3983.485,3979.725,3979.805,0.07 +1762333200000,3979.685,3981.105,3976.725,3979.265,0.1245 +1762333500000,3979.315,3980.385,3978.125,3978.215,0.0771 +1762333800000,3978.185,3978.535,3974.915,3975.315,0.1289 +1762334100000,3975.295,3975.515,3970.605,3970.795,0.1336 +1762334400000,3970.775,3971.935,3965.845,3966.645,0.1143 +1762334700000,3966.615,3967.495,3963.375,3964.945,0.1283 +1762335000000,3964.875,3969.235,3963.305,3968.635,0.1072 +1762335300000,3968.655,3970.025,3967.105,3969.725,0.0694 +1762335600000,3969.725,3971.525,3969.265,3969.665,0.0985 +1762335900000,3969.645,3971.665,3968.815,3970.785,0.0695 +1762336200000,3970.755,3971.605,3969.565,3971.595,0.0662 +1762336500000,3971.555,3972.435,3969.985,3971.645,0.0678 +1762336800000,3971.615,3971.645,3961.195,3961.395,0.1667 +1762337100000,3961.445,3965.485,3955.825,3965.425,0.174 +1762337400000,3965.445,3965.645,3962.915,3963.645,0.0688 +1762337700000,3963.675,3965.555,3960.135,3965.525,0.0907 +1762338000000,3965.525,3967.105,3965.095,3966.015,0.0599 +1762338300000,3966.045,3966.325,3964.335,3964.335,0.053 +1762338600000,3964.455,3966.615,3963.925,3964.865,0.066 +1762338900000,3964.845,3966.635,3964.185,3965.605,0.0459 +1762339200000,3965.615,3967.175,3964.295,3966.875,0.0933 +1762339500000,3966.855,3969.895,3966.175,3967.575,0.1115 +1762339800000,3967.595,3968.235,3961.665,3961.995,0.1529 +1762340100000,3962.035,3964.325,3960.155,3964.275,0.1817 +1762340400000,3964.285,3968.755,3963.575,3968.585,0.1166 +1762340700000,3968.585,3968.585,3962.385,3962.385,0.1082 +1762341000000,3962.355,3963.605,3960.199,3960.685,0.1202 +1762341300000,3960.655,3961.615,3960.095,3960.835,0.0586 +1762341600000,3961.135,3961.265,3958.335,3958.555,0.1041 +1762341900000,3958.575,3959.785,3957.195,3957.965,0.0816 +1762342200000,3957.985,3958.845,3957.455,3958.625,0.0686 +1762342500000,3958.665,3960.455,3957.495,3960.315,0.0796 +1762342800000,3960.325,3963.975,3959.945,3963.025,0.0867 +1762343100000,3963.055,3966.465,3962.325,3966.025,0.0976 +1762343400000,3965.665,3968.055,3964.295,3965.235,0.1337 +1762343700000,3965.175,3967.415,3964.815,3966.685,0.0626 +1762344000000,3966.655,3966.855,3961.945,3963.685,0.1043 +1762344300000,3963.665,3965.675,3963.505,3965.565,0.0734 +1762344600000,3965.545,3965.905,3963.135,3964.035,0.0597 +1762344900000,3964.075,3968.445,3963.398,3967.665,0.0747 +1762345200000,3967.765,3969.695,3966.945,3967.285,0.0737 +1762345500000,3967.315,3969.045,3965.245,3967.375,0.0918 +1762345800000,3967.255,3967.885,3965.725,3966.748,0.0759 +1762346100000,3966.625,3966.798,3963.515,3963.795,0.1035 +1762346400000,3963.835,3964.695,3962.945,3964.405,0.06 +1762346700000,3964.385,3966.195,3963.525,3963.555,0.0901 +1762347000000,3963.595,3965.515,3963.505,3965.175,0.0623 +1762347300000,3965.195,3969.485,3965.195,3969.485,0.0931 +1762347600000,3969.505,3970.895,3967.435,3967.435,0.1667 +1762347900000,3967.415,3973.435,3966.615,3973.215,0.1096 +1762348200000,3973.145,3974.335,3970.935,3971.785,0.1423 +1762348500000,3971.685,3972.908,3964.645,3967.485,0.197 +1762348800000,3967.525,3975.885,3966.735,3975.385,0.1897 +1762349100000,3975.415,3977.245,3974.325,3975.785,0.1481 +1762349400000,3975.765,3976.865,3972.445,3972.745,0.1764 +1762349700000,3972.805,3973.805,3970.735,3971.185,0.1255 +1762350000000,3971.205,3976.445,3970.675,3974.165,0.1852 +1762350300000,3974.495,3974.515,3970.875,3972.045,0.131 +1762350600000,3972.085,3979.005,3971.615,3978.605,0.1472 +1762350900000,3978.625,3979.275,3974.515,3975.675,0.1006 +1762351200000,3975.725,3977.135,3973.585,3977.015,0.1361 +1762351500000,3976.995,3978.405,3973.575,3976.115,0.153 +1762351800000,3976.155,3980.475,3975.445,3979.315,0.1297 +1762352100000,3979.385,3981.195,3978.575,3980.245,0.1217 +1762352400000,3980.225,3982.065,3978.225,3981.805,0.1157 +1762352700000,3981.785,3985.225,3981.785,3983.605,0.1277 +1762353000000,3983.655,3985.425,3979.635,3983.865,0.2932 +1762353300000,3983.915,3985.205,3979.825,3981.845,0.2755 +1762353600000,3981.875,3983.455,3975.465,3975.895,0.2375 +1762353900000,3975.905,3978.315,3969.385,3971.935,0.2838 +1762354200000,3971.965,3975.795,3971.135,3973.665,0.2866 +1762354500000,3973.645,3977.758,3972.325,3973.005,0.1834 +1762354800000,3972.945,3972.945,3963.695,3970.735,0.3494 +1762355100000,3970.615,3977.575,3969.575,3973.605,0.3235 +1762355400000,3973.705,3974.545,3967.835,3970.385,0.2665 +1762355700000,3970.415,3972.965,3967.465,3969.425,0.2267 +1762356000000,3969.395,3972.655,3966.425,3971.285,0.2068 +1762356300000,3971.325,3979.985,3971.325,3978.925,0.2265 +1762356600000,3979.025,3984.298,3978.305,3981.575,0.2697 +1762356900000,3981.545,3981.545,3977.925,3979.995,0.2185 +1762357200000,3979.995,3984.095,3979.305,3982.855,0.2336 +1762357500000,3982.835,3984.065,3979.958,3979.958,0.1793 +1762357800000,3979.899,3981.625,3979.158,3980.595,0.2375 +1762358100000,3980.775,3981.395,3976.978,3978.075,0.1637 +1762358400000,3978.175,3981.345,3976.975,3978.865,0.1524 +1762358700000,3978.865,3981.725,3976.785,3981.375,0.1251 +1762359000000,3981.395,3981.708,3975.488,3976.435,0.2602 +1762359300000,3976.415,3980.785,3974.745,3976.815,0.1786 +1762359600000,3976.835,3980.465,3976.545,3979.425,0.1234 +1762359900000,3979.415,3981.205,3978.365,3981.135,0.103 +1762360200000,3981.055,3984.275,3979.625,3979.695,0.1327 +1762360500000,3979.725,3983.565,3977.275,3982.975,0.1228 +1762360800000,3983.005,3983.355,3981.705,3982.515,0.1491 +1762361100000,3982.555,3989.165,3982.555,3987.225,0.254 +1762361400000,3987.205,3990.235,3985.655,3986.495,0.1749 +1762361700000,3986.525,3988.125,3985.655,3986.675,0.1158 +1762362000000,3986.665,3989.445,3986.365,3986.785,0.1233 +1762362300000,3986.815,3987.345,3982.045,3984.255,0.1344 +1762362600000,3984.275,3985.345,3982.475,3983.995,0.0956 +1762362900000,3983.975,3985.215,3981.305,3981.395,0.1076 +1762363200000,3981.365,3981.895,3978.395,3980.305,0.1193 +1762363500000,3980.275,3983.485,3980.165,3982.145,0.1037 +1762363800000,3982.135,3982.215,3979.495,3981.385,0.0944 +1762364100000,3981.265,3983.565,3981.025,3981.615,0.0909 +1762364400000,3981.635,3984.145,3980.935,3983.015,0.0857 +1762364700000,3982.995,3983.185,3981.265,3982.315,0.0875 +1762365000000,3982.345,3983.155,3981.515,3982.075,0.0828 +1762365300000,3982.095,3982.195,3979.425,3981.875,0.1103 +1762365600000,3981.845,3982.125,3979.255,3981.365,0.1046 +1762365900000,3981.335,3982.235,3980.635,3981.885,0.0753 +1762366200000,3981.885,3983.545,3981.075,3983.435,0.1077 +1762366500000,3983.425,3985.785,3982.825,3984.398,0.1162 +1762366800000,3984.398,3985.815,3983.805,3984.245,0.0869 +1762367100000,3984.245,3984.865,3981.795,3983.465,0.1634 +1762367400000,3983.825,3984.925,3980.565,3981.445,0.0897 +1762367700000,3981.465,3982.125,3979.175,3980.195,0.0901 +1762368000000,3980.215,3980.695,3978.735,3979.375,0.0832 +1762368300000,3979.575,3981.745,3979.505,3981.048,0.2252 +1762368600000,3981.058,3982.915,3981.015,3982.705,0.1305 +1762368900000,3982.665,3983.045,3981.565,3982.215,0.1214 +1762369200000,3982.285,3984.598,3982.035,3984.598,0.1667 +1762369500000,3984.598,3985.698,3980.495,3980.515,0.0868 +1762369800000,3980.495,3981.805,3979.315,3979.625,0.1246 +1762370100000,3979.595,3982.235,3978.985,3982.025,0.0882 +1762370400000,3982.005,3983.085,3981.555,3982.425,0.1217 +1762370700000,3982.425,3984.295,3982.375,3984.065,0.1508 +1762371000000,3984.065,3984.485,3982.825,3982.985,0.1314 +1762371300000,3982.845,3985.665,3982.735,3985.625,0.1613 +1762371600000,3985.595,3988.548,3984.885,3986.798,0.1943 +1762371900000,3986.798,3987.748,3986.248,3986.348,0.1099 +1762372200000,3986.348,3987.998,3986.248,3987.248,0.0916 +1762372500000,3987.048,3988.598,3986.848,3987.498,0.1285 +1762372800000,3987.598,3988.498,3986.188,3987.375,0.427 +1762373100000,3987.375,3989.975,3987.155,3989.498,0.7025 +1762373400000,3989.515,3989.798,3987.155,3987.475,0.2853 +1762373700000,3987.475,3988.275,3985.925,3986.515,0.2348 +1762374000000,3986.465,3988.175,3986.305,3987.055,0.0694 +1762374300000,3987.035,3987.805,3985.415,3985.455,0.0837 +1762374600000,3985.435,3987.025,3984.895,3986.205,0.079 +1762374900000,3986.185,3987.945,3986.025,3987.635,0.0621 +1762375200000,3987.605,3987.855,3983.845,3984.335,0.0658 +1762375500000,3984.295,3985.095,3981.405,3981.975,0.0954 +1762375800000,3981.965,3983.295,3981.735,3982.425,0.102 +1762376100000,3982.455,3984.395,3981.915,3984.265,0.1188 +1762376400000,3984.255,3984.845,3983.845,3984.685,0.0563 +1762376700000,3984.695,3984.775,3981.695,3981.985,0.0665 +1762377000000,3981.845,3983.325,3981.445,3983.325,0.0352 +1762377300000,3983.305,3984.065,3982.135,3983.605,0.0421 +1762377600000,3983.605,3983.605,3981.995,3983.435,0.0228 +1762377900000,3983.465,3983.715,3981.415,3981.765,0.0293 +1762378200000,3981.715,3982.655,3981.685,3981.885,0.0233 +1762378500000,3981.845,3983.075,3981.725,3982.625,0.0177 +1762378800000,3982.475,3982.605,3981.685,3981.885,0.0303 +1762379100000,3981.855,3982.815,3981.775,3982.255,0.023 +1762379400000,3982.215,3982.215,3978.935,3979.155,0.0285 +1762379700000,3979.015,3980.115,3977.775,3979.755,0.0358 +1762383600000,3975.455,3979.945,3967.565,3968.348,0.2999 +1762383900000,3968.348,3972.148,3967.645,3968.448,0.1722 +1762384200000,3968.448,3970.275,3966.095,3969.348,0.091 +1762384500000,3969.348,3971.465,3969.115,3969.685,0.0657 +1762384800000,3969.695,3971.245,3968.998,3969.605,0.0417 +1762385100000,3969.605,3970.725,3968.298,3969.985,0.0377 +1762385400000,3970.455,3973.655,3970.115,3973.265,0.0523 +1762385700000,3973.205,3974.855,3971.955,3974.855,0.0575 +1762386000000,3974.885,3975.155,3972.018,3973.225,0.0354 +1762386300000,3973.195,3976.585,3973.005,3976.255,0.0436 +1762386600000,3976.345,3977.435,3973.245,3973.785,0.0442 +1762386900000,3973.755,3974.465,3973.205,3973.515,0.0327 +1762387200000,3973.475,3973.475,3970.275,3971.075,0.0711 +1762387500000,3971.235,3972.535,3970.665,3972.535,0.0255 +1762387800000,3972.825,3975.215,3972.685,3974.775,0.0369 +1762388100000,3974.775,3974.815,3971.055,3972.125,0.0344 +1762388400000,3972.095,3973.615,3971.125,3973.195,0.0321 +1762388700000,3973.235,3974.825,3972.675,3973.455,0.0397 +1762389000000,3973.435,3974.735,3971.475,3971.605,0.0391 +1762389300000,3971.615,3973.245,3970.915,3972.105,0.0772 +1762389600000,3972.125,3972.465,3969.395,3972.245,0.121 +1762389900000,3972.195,3973.735,3971.155,3972.255,0.1079 +1762390200000,3972.235,3973.015,3970.485,3972.585,0.0837 +1762390500000,3972.655,3976.015,3972.655,3976.015,0.0917 +1762390800000,3976.045,3977.175,3972.415,3972.455,0.171 +1762391100000,3972.475,3972.905,3964.355,3966.455,0.1872 +1762391400000,3966.425,3970.455,3964.405,3969.955,0.1402 +1762391700000,3969.975,3970.245,3968.235,3970.165,0.0901 +1762392000000,3970.075,3975.355,3969.835,3973.195,0.1051 +1762392300000,3973.165,3975.395,3968.775,3968.885,0.1306 +1762392600000,3968.915,3972.455,3967.335,3972.445,0.1373 +1762392900000,3972.465,3973.905,3971.235,3972.255,0.0796 +1762393200000,3972.285,3973.005,3970.475,3970.825,0.0697 +1762393500000,3970.905,3972.835,3970.825,3972.225,0.0691 +1762393800000,3972.205,3976.265,3971.825,3975.445,0.0798 +1762394100000,3975.415,3976.555,3974.445,3976.375,0.0887 +1762394400000,3976.395,3979.578,3974.025,3976.825,0.1501 +1762394700000,3976.805,3978.725,3974.495,3978.475,0.1061 +1762395000000,3978.148,3978.555,3976.675,3977.225,0.0936 +1762395300000,3977.205,3978.805,3977.115,3977.805,0.0617 +1762395600000,3977.775,3978.155,3976.455,3977.485,0.0422 +1762395900000,3977.515,3978.625,3976.098,3977.845,0.0665 +1762396200000,3977.875,3984.645,3977.875,3983.515,0.141 +1762396500000,3983.495,3984.125,3981.735,3983.145,0.1217 +1762396800000,3983.175,3984.915,3979.445,3979.955,0.1115 +1762397100000,3980.055,3982.555,3979.435,3982.105,0.0993 +1762397400000,3982.085,3983.535,3981.425,3982.645,0.0755 +1762397700000,3982.745,3984.165,3981.885,3983.145,0.0672 +1762398000000,3983.175,3983.735,3980.565,3980.895,0.0899 +1762398300000,3980.865,3981.915,3979.295,3980.805,0.0913 +1762398600000,3980.765,3985.045,3980.655,3984.645,0.0924 +1762398900000,3984.715,3984.915,3982.265,3983.795,0.0777 +1762399200000,3983.975,3986.385,3982.985,3986.155,0.1021 +1762399500000,3986.175,3986.645,3983.825,3985.925,0.0953 +1762399800000,3985.945,3988.475,3985.755,3988.185,0.0722 +1762400100000,3988.415,3990.205,3987.185,3990.065,0.0767 +1762400400000,3989.965,3990.005,3986.978,3987.295,0.0791 +1762400700000,3987.345,3987.395,3985.575,3986.745,0.0655 +1762401000000,3986.705,3986.705,3985.438,3986.255,0.0492 +1762401300000,3986.285,3987.595,3985.925,3987.315,0.0467 +1762401600000,3987.345,3987.805,3985.255,3985.525,0.058 +1762401900000,3985.495,3986.485,3985.245,3985.345,0.0337 +1762402200000,3985.275,3986.225,3984.448,3985.355,0.0763 +1762402500000,3985.375,3986.945,3984.745,3984.805,0.037 +1762402800000,3984.825,3986.955,3984.795,3985.965,0.0251 +1762403100000,3986.015,3987.245,3985.535,3986.555,0.031 +1762403400000,3986.525,3986.985,3985.785,3986.215,0.0308 +1762403700000,3986.245,3988.145,3985.925,3986.605,0.0476 +1762404000000,3986.455,3989.055,3986.245,3986.718,0.0575 +1762404300000,3986.718,3986.765,3985.055,3986.755,0.0625 +1762404600000,3986.785,3987.855,3985.435,3986.315,0.0518 +1762404900000,3986.285,3989.565,3986.125,3988.595,0.0444 +1762405200000,3988.545,3990.005,3987.805,3989.975,0.0575 +1762405500000,3989.975,3990.135,3985.885,3986.855,0.081 +1762405800000,3986.825,3988.005,3986.675,3987.875,0.05 +1762406100000,3988.005,3988.595,3987.745,3988.215,0.027 +1762406400000,3988.195,3990.375,3988.115,3989.715,0.039 +1762406700000,3989.695,3990.545,3988.385,3989.855,0.0709 +1762407000000,3989.895,3990.125,3986.875,3987.535,0.1208 +1762407300000,3987.655,3989.525,3986.225,3987.755,0.1152 +1762407600000,3987.735,3988.195,3985.598,3987.655,0.0909 +1762407900000,3987.675,3990.215,3987.165,3989.045,0.0872 +1762408200000,3989.065,3989.545,3987.415,3988.545,0.0626 +1762408500000,3988.565,3988.895,3986.348,3987.375,0.0967 +1762408800000,3987.548,3989.295,3984.635,3988.295,0.1331 +1762409100000,3988.315,3988.915,3985.115,3987.895,0.1023 +1762409400000,3987.815,3989.705,3986.695,3986.785,0.0857 +1762409700000,3986.765,3987.685,3985.525,3986.845,0.0633 +1762410000000,3986.865,3987.445,3985.335,3987.315,0.062 +1762410300000,3987.405,3988.645,3986.535,3986.915,0.0702 +1762410600000,3986.875,3986.875,3984.925,3986.055,0.0756 +1762410900000,3986.095,3987.325,3985.595,3985.965,0.0577 +1762411200000,3985.925,3986.175,3984.015,3984.015,0.0625 +1762411500000,3984.035,3986.025,3982.035,3985.675,0.087 +1762411800000,3985.695,3989.015,3985.665,3988.595,0.0741 +1762412100000,3988.615,3992.598,3988.485,3991.265,0.1382 +1762412400000,3991.275,3998.615,3990.915,3997.095,0.1674 +1762412700000,3997.075,3998.375,3995.815,3997.075,0.0939 +1762413000000,3997.245,3998.205,3995.925,3998.205,0.069 +1762413300000,3998.195,4000.985,3997.405,4000.485,0.1267 +1762413600000,4000.485,4008.985,4000.435,4005.295,0.2526 +1762413900000,4005.265,4007.165,4003.338,4003.555,0.1617 +1762414200000,4003.585,4005.535,4003.435,4005.185,0.1062 +1762414500000,4005.165,4009.045,4005.165,4008.375,0.1013 +1762414800000,4008.285,4008.685,4004.115,4005.115,0.1143 +1762415100000,4005.145,4008.915,4004.065,4007.195,0.116 +1762415400000,4007.215,4007.845,4005.175,4005.795,0.0703 +1762415700000,4005.755,4005.795,4004.108,4005.445,0.0839 +1762416000000,4005.398,4008.115,4004.415,4006.815,0.116 +1762416300000,4006.845,4007.985,4005.135,4006.625,0.1423 +1762416600000,4006.655,4009.235,4005.565,4008.815,0.1404 +1762416900000,4008.855,4013.238,4008.605,4010.305,0.1801 +1762417200000,4010.275,4013.185,4010.065,4012.945,0.1079 +1762417500000,4012.925,4015.925,4011.945,4015.565,0.1443 +1762417800000,4015.535,4016.675,4013.495,4013.655,0.152 +1762418100000,4013.655,4014.925,4012.598,4013.425,0.1133 +1762418400000,4013.405,4013.688,4009.778,4009.828,0.1414 +1762418700000,4009.838,4012.475,4009.838,4010.915,0.0966 +1762419000000,4010.948,4013.778,4010.418,4012.198,0.1446 +1762419300000,4012.175,4015.448,4011.635,4014.548,0.1256 +1762419600000,4014.548,4014.935,4012.068,4013.118,0.0892 +1762419900000,4013.049,4013.848,4012.029,4012.418,0.1692 +1762420200000,4012.418,4012.978,4010.488,4011.708,0.2618 +1762420500000,4011.708,4013.075,4011.098,4011.098,0.1231 +1762420800000,4011.098,4014.745,4010.698,4012.985,0.1438 +1762421100000,4012.965,4014.115,4011.345,4012.385,0.0772 +1762421400000,4012.365,4012.808,4011.368,4012.625,0.0776 +1762421700000,4012.645,4012.935,4011.575,4011.798,0.054 +1762422000000,4011.805,4012.595,4010.135,4012.055,0.0654 +1762422300000,4012.075,4012.425,4009.835,4011.445,0.0869 +1762422600000,4011.458,4012.075,4010.095,4010.425,0.0901 +1762422900000,4010.535,4011.245,4008.935,4010.695,0.0745 +1762423200000,4010.715,4010.825,4006.875,4008.285,0.109 +1762423500000,4008.315,4009.035,4006.115,4006.295,0.1033 +1762423800000,4006.325,4008.475,4005.705,4008.355,0.1082 +1762424100000,4008.405,4008.895,4007.325,4007.555,0.0767 +1762424400000,4007.585,4007.835,4005.555,4005.615,0.0741 +1762424700000,4005.545,4006.095,4005.098,4005.715,0.0914 +1762425000000,4005.675,4005.985,4004.255,4004.918,0.1077 +1762425300000,4004.895,4006.385,4004.155,4005.405,0.1193 +1762425600000,4005.385,4008.375,4005.135,4007.615,0.173 +1762425900000,4007.595,4007.625,4005.048,4005.965,0.2161 +1762426200000,4005.965,4008.248,4005.745,4008.205,0.244 +1762426500000,4008.235,4009.185,4007.545,4008.115,0.1676 +1762426800000,4008.145,4010.295,4007.785,4009.448,0.0886 +1762427100000,4009.448,4009.448,4007.528,4008.018,0.0884 +1762427400000,4008.018,4009.638,4007.998,4009.638,0.0907 +1762427700000,4009.638,4009.978,4008.218,4008.538,0.1174 +1762428000000,4008.478,4008.938,4007.115,4007.165,0.1018 +1762428300000,4007.148,4010.875,4006.765,4009.205,0.1162 +1762428600000,4009.165,4012.675,4009.135,4011.985,0.1214 +1762428900000,4011.985,4016.398,4011.755,4015.765,0.1678 +1762429200000,4015.795,4016.685,4014.518,4015.575,0.0971 +1762429500000,4015.595,4016.445,4013.855,4015.045,0.1221 +1762429800000,4015.085,4019.175,4014.945,4017.069,0.1502 +1762430100000,4017.038,4018.408,4016.878,4017.785,0.1028 +1762430400000,4017.745,4019.275,4012.855,4014.725,0.1527 +1762430700000,4014.725,4016.855,4012.878,4012.925,0.1309 +1762431000000,4012.945,4013.558,4011.878,4012.458,0.2454 +1762431300000,4012.385,4014.365,4011.988,4013.598,0.1501 +1762431600000,4013.598,4013.698,4010.795,4012.448,0.0877 +1762431900000,4012.548,4013.548,4010.798,4011.298,0.107 +1762432200000,4011.298,4012.698,4010.588,4010.938,0.0891 +1762432500000,4010.958,4010.958,4006.358,4008.265,0.187 +1762432800000,4008.285,4009.415,4007.935,4008.855,0.0666 +1762433100000,4008.815,4009.695,4007.295,4007.435,0.0598 +1762433400000,4007.365,4009.995,4002.615,4005.355,0.1466 +1762433700000,4005.385,4007.035,4004.925,4005.005,0.1064 +1762434000000,4005.035,4007.845,4003.455,4006.695,0.3508 +1762434300000,4006.675,4012.975,4006.015,4010.475,0.2246 +1762434600000,4010.135,4012.205,4008.825,4011.665,0.166 +1762434900000,4011.665,4013.425,4010.085,4012.605,0.1646 +1762435200000,4012.655,4015.255,4012.465,4013.215,0.194 +1762435500000,4013.265,4015.865,4012.575,4013.045,0.1428 +1762435800000,4013.045,4014.125,4010.525,4013.045,0.1208 +1762436100000,4013.075,4015.905,4012.915,4013.925,0.1515 +1762436400000,4013.925,4014.965,4011.725,4013.485,0.1512 +1762436700000,4013.455,4015.785,4012.895,4015.255,0.1532 +1762437000000,4015.275,4015.305,4012.785,4013.565,0.1357 +1762437300000,4013.585,4014.085,4011.815,4011.955,0.1596 +1762437600000,4011.945,4013.675,4007.335,4008.025,0.1835 +1762437900000,4007.885,4010.425,4006.565,4008.775,0.1933 +1762438200000,4008.755,4009.345,4004.705,4007.958,0.4402 +1762438500000,4007.955,4007.975,4000.865,4001.985,0.3788 +1762438800000,4001.925,4001.925,3993.525,3994.755,0.3856 +1762439100000,3994.755,3997.695,3988.805,3991.645,0.3419 +1762439400000,3991.605,3999.955,3990.525,3999.425,0.3197 +1762439700000,3999.465,4002.995,3998.215,3998.665,0.3875 +1762440000000,3998.655,3999.685,3994.025,3998.065,0.3356 +1762440300000,3998.015,4000.865,3996.895,3998.785,0.2482 +1762440600000,3998.805,3999.065,3994.335,3995.565,0.3752 +1762440900000,3995.385,3996.655,3992.465,3993.065,0.4336 +1762441200000,3993.065,3993.495,3978.028,3979.025,0.5194 +1762441500000,3978.885,3985.365,3978.605,3982.105,0.3114 +1762441800000,3982.075,3987.258,3979.885,3982.305,0.3274 +1762442100000,3982.335,3989.175,3981.345,3987.915,0.3986 +1762442400000,3987.885,3990.835,3987.095,3989.415,0.3675 +1762442700000,3989.445,3989.775,3985.978,3986.435,0.2617 +1762443000000,3986.755,3987.045,3979.495,3981.555,0.296 +1762443300000,3981.525,3984.555,3974.895,3979.235,0.4662 +1762443600000,3979.265,3983.925,3977.355,3978.215,0.4115 +1762443900000,3978.155,3981.985,3976.438,3980.295,0.7163 +1762444200000,3980.295,3981.485,3978.548,3981.055,0.4753 +1762444500000,3980.985,3984.065,3979.365,3979.945,0.3968 +1762444800000,3979.975,3986.045,3979.405,3984.135,0.3785 +1762445100000,3984.145,3985.925,3982.455,3985.145,0.2616 +1762445400000,3985.035,3985.835,3979.735,3981.655,0.2552 +1762445700000,3981.545,3983.215,3976.515,3978.455,0.3705 +1762446000000,3978.415,3979.748,3976.375,3979.615,0.4543 +1762446300000,3979.655,3983.798,3978.548,3983.535,0.2799 +1762446600000,3983.485,3983.835,3977.445,3978.015,0.2255 +1762446900000,3977.985,3981.395,3976.235,3979.865,0.2494 +1762447200000,3979.785,3980.465,3976.295,3979.005,0.2196 +1762447500000,3978.975,3982.515,3977.635,3979.105,0.2321 +1762447800000,3979.085,3984.465,3978.905,3981.705,0.2177 +1762448100000,3981.705,3981.705,3978.765,3980.695,0.2005 +1762448400000,3980.705,3984.595,3980.675,3984.075,0.2229 +1762448700000,3984.055,3985.375,3981.065,3983.298,0.2355 +1762449000000,3983.298,3984.905,3977.905,3978.535,0.2676 +1762449300000,3978.505,3978.745,3973.325,3977.435,0.3555 +1762449600000,3977.319,3977.395,3966.985,3967.265,0.3593 +1762449900000,3967.265,3970.115,3965.425,3969.485,0.3792 +1762450200000,3969.495,3973.355,3967.445,3972.165,0.3148 +1762450500000,3972.125,3975.225,3971.905,3974.985,0.2165 +1762450800000,3974.985,3982.195,3974.745,3981.555,0.2591 +1762451100000,3981.575,3984.955,3981.005,3984.355,0.2314 +1762451400000,3984.415,3987.865,3984.195,3985.665,0.2296 +1762451700000,3985.615,3987.435,3984.385,3985.945,0.2151 +1762452000000,3985.945,3986.325,3982.025,3982.295,0.2152 +1762452300000,3982.285,3983.345,3979.945,3981.985,0.2341 +1762452600000,3981.935,3983.885,3981.015,3983.665,0.1966 +1762452900000,3983.695,3985.585,3983.425,3984.915,0.1988 +1762453200000,3984.875,3988.575,3984.325,3987.845,0.1939 +1762453500000,3987.825,3989.145,3981.685,3982.985,0.2166 +1762453800000,3982.955,3989.298,3982.805,3987.205,0.1543 +1762454100000,3987.205,3989.155,3985.855,3989.155,0.1547 +1762454400000,3989.175,3990.655,3988.145,3989.135,0.1834 +1762454700000,3989.135,3989.455,3986.545,3988.675,0.1989 +1762455000000,3988.675,3990.315,3987.098,3988.025,0.2214 +1762455300000,3988.025,3988.025,3986.075,3987.525,0.2023 +1762455600000,3987.545,3989.225,3986.505,3988.265,0.1789 +1762455900000,3988.235,3991.185,3987.715,3990.325,0.154 +1762456200000,3990.375,3994.975,3990.325,3994.795,0.1627 +1762456500000,3994.795,3994.948,3992.688,3993.525,0.2128 +1762456800000,3993.555,3994.065,3992.635,3993.235,0.1637 +1762457100000,3993.345,3993.475,3991.815,3992.038,0.2518 +1762457400000,3991.985,3992.379,3990.529,3990.609,0.3944 +1762457700000,3990.569,3991.079,3989.815,3990.975,0.2562 +1762458000000,3990.955,3991.145,3988.005,3989.235,0.2658 +1762458300000,3989.195,3989.975,3984.895,3985.035,0.2026 +1762458600000,3985.055,3986.215,3982.835,3985.035,0.192 +1762458900000,3985.035,3986.765,3984.498,3984.998,0.2386 +1762459200000,3984.635,3986.845,3984.235,3985.295,0.1375 +1762459500000,3985.295,3986.915,3984.285,3986.375,0.1564 +1762459800000,3986.395,3986.415,3982.525,3984.235,0.2315 +1762460100000,3984.215,3984.315,3981.885,3983.435,0.4184 +1762460400000,3983.415,3984.545,3982.515,3983.445,0.2782 +1762460700000,3983.415,3984.585,3981.765,3982.415,0.2915 +1762461000000,3982.385,3986.165,3982.315,3986.025,0.1474 +1762461300000,3985.995,3986.595,3983.325,3983.598,0.2032 +1762461600000,3983.598,3985.765,3982.635,3983.645,0.8348 +1762461900000,3983.645,3983.645,3981.118,3981.118,0.7562 +1762462200000,3981.285,3983.325,3980.978,3981.925,0.5888 +1762462500000,3982.045,3982.045,3979.088,3980.388,0.3634 +1762462800000,3980.458,3981.935,3979.515,3980.445,0.1333 +1762463100000,3980.325,3980.655,3977.655,3980.115,0.0632 +1762463400000,3980.085,3981.075,3979.815,3981.005,0.02 +1762463700000,3980.965,3980.975,3979.575,3979.575,0.0246 +1762464000000,3979.545,3979.665,3978.165,3979.315,0.0393 +1762464300000,3979.335,3981.505,3978.635,3980.345,0.0721 +1762464600000,3980.345,3980.735,3978.285,3978.855,0.0542 +1762464900000,3978.795,3979.535,3978.275,3978.785,0.0456 +1762465200000,3978.785,3979.175,3978.165,3978.675,0.0377 +1762465500000,3978.695,3978.845,3977.395,3977.575,0.0265 +1762465800000,3977.615,3978.205,3976.455,3977.095,0.0377 +1762466100000,3977.205,3977.815,3976.525,3976.525,0.0391 +1762470000000,3976.195,3979.698,3973.655,3978.198,0.0813 +1762470300000,3978.155,3980.865,3977.298,3980.865,0.0582 +1762470600000,3980.705,3982.965,3980.598,3981.015,0.0529 +1762470900000,3980.925,3983.865,3980.485,3983.795,0.0287 +1762471200000,3983.845,3984.735,3983.425,3984.645,0.0297 +1762471500000,3984.625,3984.935,3982.495,3983.235,0.0298 +1762471800000,3983.255,3983.855,3981.615,3983.465,0.0309 +1762472100000,3983.495,3987.215,3983.495,3985.965,0.0474 +1762472400000,3985.945,3987.555,3985.355,3985.735,0.0471 +1762472700000,3985.755,3988.165,3985.755,3988.095,0.0305 +1762473000000,3988.105,3989.515,3987.915,3989.215,0.0337 +1762473300000,3989.225,3989.225,3988.055,3988.875,0.0296 +1762473600000,3988.905,3989.425,3986.115,3986.985,0.058 +1762473900000,3986.985,3989.465,3985.545,3985.665,0.0522 +1762474200000,3985.705,3987.145,3984.295,3986.945,0.0436 +1762474500000,3986.925,3990.915,3986.355,3990.595,0.0565 +1762474800000,3990.575,3992.475,3990.105,3991.225,0.0687 +1762475100000,3991.195,3991.348,3990.435,3991.248,0.0357 +1762475400000,3991.248,3994.325,3991.215,3992.265,0.0659 +1762475700000,3992.295,3992.295,3989.675,3990.005,0.0712 +1762476000000,3989.985,3991.105,3989.215,3991.105,0.0637 +1762476300000,3991.125,3991.185,3989.465,3989.955,0.0451 +1762476600000,3989.985,3990.745,3988.165,3988.375,0.0657 +1762476900000,3988.345,3989.315,3987.598,3988.305,0.0853 +1762477200000,3988.285,3993.298,3986.965,3993.298,0.1697 +1762477500000,3993.275,3996.198,3992.498,3996.025,0.1451 +1762477800000,3995.985,3999.548,3995.955,3998.548,0.1766 +1762478100000,3998.885,4001.248,3997.998,3999.315,0.1435 +1762478400000,3999.265,4000.915,3998.425,3999.065,0.1158 +1762478700000,3999.025,3999.425,3996.625,3997.185,0.0775 +1762479000000,3997.205,3998.285,3994.755,3995.825,0.09 +1762479300000,3995.805,3997.555,3994.575,3997.345,0.1146 +1762479600000,3997.385,4002.225,3997.255,4001.705,0.1301 +1762479900000,4001.748,4002.448,3999.748,3999.915,0.1106 +1762480200000,3999.975,4002.505,3998.975,4002.345,0.0631 +1762480500000,4001.915,4002.305,4001.255,4001.465,0.0566 +1762480800000,4001.475,4003.115,4001.275,4001.425,0.0788 +1762481100000,4001.395,4001.625,3998.625,4001.515,0.1175 +1762481400000,4001.515,4002.065,3997.565,3997.635,0.1213 +1762481700000,3997.678,3997.678,3995.135,3995.675,0.1282 +1762482000000,3995.645,3997.495,3993.795,3996.145,0.1394 +1762482300000,3996.115,3997.735,3995.025,3995.295,0.0909 +1762482600000,3995.255,3996.115,3991.265,3993.245,0.1337 +1762482900000,3993.265,3998.645,3992.875,3998.125,0.0863 +1762483200000,3998.095,3998.395,3992.155,3992.665,0.0646 +1762483500000,3992.685,3995.105,3992.665,3994.335,0.0906 +1762483800000,3994.305,3997.415,3994.005,3997.075,0.0881 +1762484100000,3997.095,3997.395,3994.615,3995.165,0.0789 +1762484400000,3995.115,3996.375,3990.935,3991.485,0.077 +1762484700000,3991.465,3992.885,3988.798,3988.995,0.0983 +1762485000000,3989.015,3990.955,3987.925,3990.775,0.0976 +1762485300000,3990.845,3992.305,3989.725,3989.815,0.0807 +1762485600000,3989.855,3991.725,3988.435,3991.385,0.0744 +1762485900000,3991.635,3993.215,3990.905,3992.385,0.06 +1762486200000,3992.365,3992.745,3991.175,3991.765,0.0618 +1762486500000,3991.685,3994.205,3990.905,3992.525,0.0463 +1762486800000,3992.495,3995.115,3992.495,3994.495,0.0502 +1762487100000,3994.475,3994.605,3993.315,3994.205,0.067 +1762487400000,3994.225,3994.355,3989.598,3990.065,0.0849 +1762487700000,3990.035,3991.355,3989.405,3990.155,0.0521 +1762488000000,3990.125,3990.685,3985.275,3990.175,0.0939 +1762488300000,3990.125,3992.215,3989.585,3991.715,0.0749 +1762488600000,3991.715,3992.935,3990.995,3990.995,0.0544 +1762488900000,3990.965,3994.815,3990.395,3994.645,0.0507 +1762489200000,3994.635,3997.705,3994.605,3996.085,0.0825 +1762489500000,3996.055,3996.185,3994.608,3996.125,0.08 +1762489800000,3996.155,3997.045,3993.675,3994.095,0.0654 +1762490100000,3994.135,3995.365,3993.345,3995.265,0.0422 +1762490400000,3995.225,3996.675,3995.065,3995.215,0.0469 +1762490700000,3995.195,3996.805,3994.805,3996.235,0.0434 +1762491000000,3996.265,3998.155,3996.265,3997.865,0.0579 +1762491300000,3997.905,3998.305,3997.045,3998.085,0.033 +1762491600000,3998.125,3998.465,3996.835,3997.685,0.0639 +1762491900000,3997.665,3998.635,3996.135,3998.205,0.0569 +1762492200000,3998.175,3998.685,3997.335,3997.485,0.0482 +1762492500000,3997.455,3997.455,3994.965,3996.945,0.0603 +1762492800000,3996.895,3997.585,3992.075,3992.215,0.0681 +1762493100000,3992.215,3994.665,3991.765,3993.945,0.0636 +1762493400000,3993.855,3997.195,3993.545,3995.455,0.1324 +1762493700000,3995.505,3997.545,3994.585,3997.485,0.0835 +1762494000000,3997.515,3997.625,3995.715,3996.365,0.0688 +1762494300000,3996.395,3996.875,3994.065,3994.325,0.0728 +1762494600000,3994.355,3997.345,3993.245,3993.435,0.079 +1762494900000,3993.415,3997.055,3993.345,3994.748,0.0796 +1762495200000,3994.675,3995.415,3992.065,3992.525,0.1094 +1762495500000,3992.505,3996.445,3992.075,3995.025,0.091 +1762495800000,3995.005,3996.705,3993.855,3994.965,0.0654 +1762496100000,3995.025,3997.355,3994.405,3996.545,0.0694 +1762496400000,3996.775,3999.625,3996.095,3998.595,0.076 +1762496700000,3998.625,3998.805,3996.385,3998.205,0.0839 +1762497000000,3997.895,4002.045,3996.235,4001.995,0.0937 +1762497300000,4002.035,4002.885,4000.085,4000.555,0.0926 +1762497600000,4000.515,4001.905,4000.255,4001.245,0.0527 +1762497900000,4001.295,4004.355,4001.185,4003.575,0.0805 +1762498200000,4003.595,4008.095,4003.495,4006.765,0.1462 +1762498500000,4006.765,4008.335,4005.755,4006.545,0.0957 +1762498800000,4006.565,4008.525,4005.335,4007.545,0.0988 +1762499100000,4007.505,4008.265,4005.505,4008.055,0.0816 +1762499400000,4008.085,4009.595,4006.185,4007.675,0.0984 +1762499700000,4007.665,4008.885,4007.475,4008.655,0.0835 +1762500000000,4008.655,4009.575,4004.545,4006.235,0.1152 +1762500300000,4006.205,4006.385,4002.975,4003.435,0.1266 +1762500600000,4003.455,4005.995,4003.435,4005.335,0.074 +1762500900000,4005.315,4006.425,4004.255,4005.955,0.0466 +1762501200000,4005.935,4006.115,4004.515,4005.215,0.0448 +1762501500000,4005.255,4005.475,4002.545,4003.148,0.1427 +1762501800000,4003.048,4006.045,4003.048,4005.405,0.0711 +1762502100000,4005.435,4007.915,4005.435,4007.615,0.0494 +1762502400000,4007.708,4009.165,4004.835,4005.635,0.1628 +1762502700000,4005.625,4009.285,4005.428,4007.398,0.143 +1762503000000,4007.385,4010.275,4007.098,4009.495,0.12 +1762503300000,4009.525,4009.625,4007.495,4007.495,0.0454 +1762503600000,4007.525,4007.615,4004.255,4005.065,0.0644 +1762503900000,4005.095,4006.265,4003.745,4005.435,0.0925 +1762504200000,4005.475,4008.155,4003.445,4007.665,0.0668 +1762504500000,4007.835,4008.675,4006.055,4008.045,0.0892 +1762504800000,4008.015,4008.505,4005.665,4005.698,0.0808 +1762505100000,4005.625,4006.825,4004.845,4006.825,0.0733 +1762505400000,4006.635,4007.445,4006.215,4007.365,0.0606 +1762505700000,4007.345,4010.145,4005.998,4009.445,0.2193 +1762506000000,4009.495,4011.298,4008.358,4010.255,0.1795 +1762506300000,4010.335,4010.525,4008.358,4008.985,0.0693 +1762506600000,4008.985,4010.665,4008.358,4010.575,0.039 +1762506900000,4010.615,4013.975,4010.165,4011.818,0.1149 +1762507200000,4011.818,4012.755,4009.415,4010.958,0.1174 +1762507500000,4010.958,4011.825,4009.748,4009.985,0.1419 +1762507800000,4009.965,4011.265,4003.995,4005.365,0.0926 +1762508100000,4005.335,4006.865,4004.145,4005.495,0.0911 +1762508400000,4005.535,4006.265,4004.165,4006.075,0.0874 +1762508700000,4006.055,4009.445,4005.255,4008.775,0.1045 +1762509000000,4008.795,4009.075,4005.355,4005.955,0.0853 +1762509300000,4005.935,4007.375,4005.795,4006.495,0.0595 +1762509600000,4006.535,4008.645,4006.255,4008.545,0.0709 +1762509900000,4008.535,4008.665,4006.455,4007.415,0.0518 +1762510200000,4007.435,4008.265,4005.645,4005.925,0.0479 +1762510500000,4005.875,4006.185,4002.995,4004.205,0.0962 +1762510800000,4004.225,4008.925,4003.705,4008.925,0.0918 +1762511100000,4008.975,4009.385,4005.735,4005.825,0.0743 +1762511400000,4005.785,4006.675,4003.755,4004.495,0.0695 +1762511700000,4004.535,4006.515,4004.505,4005.655,0.0419 +1762512000000,4005.635,4006.005,4003.025,4004.055,0.0983 +1762512300000,4004.145,4006.945,4004.125,4006.405,0.0587 +1762512600000,4006.448,4008.475,4006.448,4008.105,0.0817 +1762512900000,4008.135,4009.035,4007.235,4007.715,0.0786 +1762513200000,4007.715,4011.685,4007.715,4011.425,0.0693 +1762513500000,4011.398,4011.415,4006.435,4006.555,0.0846 +1762513800000,4006.575,4008.185,4002.415,4003.375,0.1019 +1762514100000,4003.395,4005.235,3999.925,4005.235,0.1431 +1762514400000,4005.255,4007.685,4000.545,4002.255,0.1378 +1762514700000,4002.235,4002.505,3997.878,3998.905,0.1702 +1762515000000,3998.915,3999.485,3995.195,3996.975,0.1422 +1762515300000,3997.018,3997.348,3994.865,3995.275,0.1724 +1762515600000,3995.348,3999.435,3993.535,3998.398,0.1466 +1762515900000,3998.298,4001.565,3998.265,4000.995,0.1368 +1762516200000,4001.325,4003.885,3999.675,4003.415,0.1055 +1762516500000,4003.395,4004.245,4001.405,4002.725,0.0951 +1762516800000,4002.745,4007.535,4001.945,4006.305,0.1318 +1762517100000,4006.325,4008.245,4005.315,4007.665,0.0795 +1762517400000,4007.705,4008.125,4005.095,4005.565,0.0839 +1762517700000,4005.645,4006.055,4002.765,4003.445,0.0789 +1762518000000,4003.425,4004.295,4000.845,4001.355,0.1219 +1762518300000,4001.335,4002.935,3998.075,3998.175,0.0993 +1762518600000,3998.135,3999.105,3995.345,3997.815,0.163 +1762518900000,3997.795,3997.985,3994.715,3996.875,0.2663 +1762519200000,3996.825,3998.395,3995.405,3996.135,0.196 +1762519500000,3996.155,3998.215,3992.035,3992.035,0.2111 +1762519800000,3991.945,3995.775,3991.545,3994.945,0.1621 +1762520100000,3994.945,3996.885,3993.585,3995.685,0.1315 +1762520400000,3995.825,3998.585,3991.895,3998.535,0.2206 +1762520700000,3998.465,4000.435,3996.625,3999.185,0.156 +1762521000000,3999.165,3999.905,3994.665,3995.725,0.1306 +1762521300000,3995.635,3999.415,3994.945,3998.265,0.097 +1762521600000,3998.385,4001.765,3997.535,3998.325,0.1468 +1762521900000,3998.345,3999.935,3995.855,3996.359,0.1074 +1762522200000,3996.299,3996.555,3991.565,3994.965,0.1232 +1762522500000,3994.945,3997.295,3993.945,3994.755,0.1318 +1762522800000,3994.725,3996.065,3993.235,3993.655,0.1398 +1762523100000,3993.638,3995.825,3992.555,3995.635,0.1424 +1762523400000,3995.635,3999.155,3995.505,3998.825,0.1174 +1762523700000,3998.805,3999.785,3996.865,3997.495,0.1122 +1762524000000,3997.465,3999.775,3996.825,3997.145,0.1044 +1762524300000,3997.115,3999.355,3995.095,3998.665,0.1062 +1762524600000,3998.685,4003.945,3998.595,4002.615,0.138 +1762524900000,4002.595,4005.865,4002.145,4005.865,0.1181 +1762525200000,4006.055,4007.075,4004.185,4005.055,0.1259 +1762525500000,4005.015,4005.325,3999.745,4000.245,0.1381 +1762525800000,4000.265,4000.265,3989.305,3992.955,0.3012 +1762526100000,3992.985,3994.255,3984.065,3986.065,0.4747 +1762526400000,3986.045,3992.105,3985.085,3990.255,0.3268 +1762526700000,3990.385,3994.325,3988.665,3989.955,0.238 +1762527000000,3989.935,3992.085,3985.755,3990.915,0.2666 +1762527300000,3990.915,3995.545,3989.785,3992.975,0.1964 +1762527600000,3993.025,3998.385,3991.995,3996.425,0.2312 +1762527900000,3996.615,3998.945,3992.785,3994.225,0.2478 +1762528200000,3994.255,3994.475,3990.405,3990.735,0.2323 +1762528500000,3990.775,3994.745,3987.535,3989.845,0.2337 +1762528800000,3989.875,3992.845,3988.415,3989.965,0.1984 +1762529100000,3989.995,3993.918,3989.995,3993.065,0.1654 +1762529400000,3992.805,3994.405,3990.905,3992.395,0.1718 +1762529700000,3992.355,3995.435,3988.655,3988.905,0.1786 +1762530000000,3988.885,3990.355,3985.615,3986.115,0.228 +1762530300000,3986.165,3991.005,3983.855,3990.815,0.3035 +1762530600000,3990.815,3992.645,3989.575,3991.505,0.1987 +1762530900000,3991.635,3992.035,3990.165,3990.775,0.1394 +1762531200000,3990.775,3995.095,3989.785,3994.835,0.1735 +1762531500000,3994.865,3998.015,3993.995,3997.565,0.1955 +1762531800000,3997.565,4000.475,3997.375,3999.165,0.2366 +1762532100000,3999.205,3999.275,3995.795,3996.075,0.1677 +1762532400000,3996.055,4005.475,3995.315,4004.915,0.1968 +1762532700000,4005.045,4009.095,4005.045,4007.715,0.2164 +1762533000000,4007.725,4017.965,4007.665,4017.775,0.2684 +1762533300000,4017.795,4027.085,4015.245,4025.555,0.3135 +1762533600000,4025.795,4027.225,4017.575,4020.495,0.288 +1762533900000,4020.535,4021.875,4014.155,4018.775,0.2512 +1762534200000,4018.805,4019.045,4012.755,4013.415,0.4132 +1762534500000,4013.555,4013.555,4005.925,4007.585,0.4516 +1762534800000,4007.625,4009.545,4003.365,4004.615,0.4781 +1762535100000,4004.555,4005.375,3994.985,4000.635,0.5797 +1762535400000,4000.725,4001.505,3996.265,3999.575,0.4993 +1762535700000,3999.595,4000.945,3992.165,3994.995,0.4333 +1762536000000,3994.955,3997.135,3992.405,3993.925,0.2149 +1762536300000,3993.985,3999.185,3993.645,3997.645,0.1969 +1762536600000,3997.605,3997.945,3993.815,3994.125,0.144 +1762536900000,3994.095,3998.445,3993.905,3997.975,0.2185 +1762537200000,3998.025,3999.295,3996.745,3998.665,0.2893 +1762537500000,3998.595,4000.505,3996.915,3997.305,0.1763 +1762537800000,3997.325,4001.505,3996.955,4001.455,0.1819 +1762538100000,4001.475,4006.275,4001.205,4005.245,0.2236 +1762538400000,4005.385,4008.985,4004.845,4005.715,0.1763 +1762538700000,4005.755,4006.395,4002.895,4004.755,0.1434 +1762539000000,4004.735,4006.005,4003.825,4004.575,0.1533 +1762539300000,4004.615,4006.198,4003.815,4004.215,0.1682 +1762539600000,4004.185,4004.375,3999.365,4002.715,0.2069 +1762539900000,4002.745,4005.085,4001.535,4002.525,0.2219 +1762540200000,4002.495,4007.045,4002.375,4004.165,0.145 +1762540500000,4003.935,4004.795,4001.535,4004.775,0.0928 +1762540800000,4004.675,4006.815,4004.498,4006.015,0.1461 +1762541100000,4005.945,4006.915,4004.135,4004.895,0.1749 +1762541400000,4004.875,4006.445,4003.835,4005.955,0.1555 +1762541700000,4006.035,4007.245,4004.805,4005.435,0.18 +1762542000000,4005.395,4008.795,4003.275,4006.425,0.1594 +1762542300000,4006.445,4008.505,4005.965,4006.875,0.1052 +1762542600000,4006.765,4008.205,4005.105,4007.725,0.1443 +1762542900000,4007.725,4008.485,4006.305,4006.425,0.2052 +1762543200000,4006.505,4007.835,4005.245,4006.625,0.1564 +1762543500000,4006.655,4007.405,4005.648,4006.185,0.129 +1762543800000,4006.185,4007.925,4005.645,4005.995,0.17 +1762544100000,4005.985,4005.995,4001.805,4005.775,0.1822 +1762544400000,4005.785,4007.335,4002.685,4002.865,0.2063 +1762544700000,4002.825,4005.055,4001.555,4003.935,0.1907 +1762545000000,4003.955,4007.975,4003.695,4007.525,0.1476 +1762545300000,4007.535,4007.605,4005.895,4006.505,0.2119 +1762545600000,4006.429,4006.665,4003.495,4005.375,0.1554 +1762545900000,4005.355,4005.925,4003.895,4004.645,0.2033 +1762546200000,4004.695,4005.448,4003.385,4004.848,0.1198 +1762546500000,4004.855,4005.148,3995.735,3998.045,0.2527 +1762546800000,3998.435,3998.735,3994.695,3996.115,0.1538 +1762547100000,3996.145,3999.385,3994.245,3998.275,0.1142 +1762547400000,3998.255,3999.985,3997.095,3997.435,0.1353 +1762547700000,3997.435,4002.795,3997.335,4002.425,0.1225 +1762548000000,4002.465,4003.695,4000.585,4000.905,0.1822 +1762548300000,4000.865,4001.315,3999.145,3999.195,0.1296 +1762548600000,3999.285,4001.155,3998.905,4001.115,0.1357 +1762548900000,4001.095,4005.615,4000.445,4003.865,0.1673 +1762549200000,4003.645,4004.955,4003.285,4004.445,0.0416 +1762549500000,4004.305,4004.655,4002.695,4003.955,0.034 +1762549800000,4003.975,4004.145,4002.405,4002.525,0.019 +1762550100000,4002.545,4002.785,4001.575,4001.725,0.0213 +1762550400000,4001.765,4001.815,4000.915,4001.435,0.0237 +1762550700000,4001.455,4002.375,4000.955,4001.695,0.0219 +1762551000000,4001.715,4002.225,4000.225,4000.315,0.0203 +1762551300000,4000.355,4000.455,3998.985,3999.115,0.0208 +1762551600000,3999.145,3999.955,3998.875,3999.648,0.0383 +1762551900000,3999.765,3999.765,3998.165,3999.155,0.1481 +1762552200000,3999.155,4001.845,3999.105,4001.205,0.148 +1762552500000,4000.945,4001.945,3999.905,4000.289,0.0933 +1762729200000,3997.898,4009.998,3996.698,4005.648,0.1638 +1762729500000,4005.648,4009.848,4004.298,4008.798,0.0901 +1762729800000,4008.898,4011.245,4007.548,4010.515,0.0906 +1762730100000,4010.465,4011.185,4004.545,4006.425,0.111 +1762730400000,4006.585,4010.845,4006.548,4010.425,0.0854 +1762730700000,4010.425,4010.565,4007.675,4008.285,0.0525 +1762731000000,4008.265,4008.525,4003.998,4004.295,0.062 +1762731300000,4004.255,4006.645,4004.055,4005.875,0.0513 +1762731600000,4005.725,4009.035,4005.695,4007.505,0.0441 +1762731900000,4007.485,4007.935,4006.135,4006.695,0.0462 +1762732200000,4006.675,4008.525,4004.585,4008.295,0.0537 +1762732500000,4008.325,4012.105,4007.795,4011.635,0.0547 +1762732800000,4011.665,4016.745,4010.915,4016.625,0.1102 +1762733100000,4016.605,4016.975,4013.645,4013.995,0.0743 +1762733400000,4014.055,4016.435,4013.595,4015.565,0.0493 +1762733700000,4015.545,4016.245,4014.365,4014.465,0.039 +1762734000000,4014.425,4015.255,4014.085,4014.195,0.0335 +1762734300000,4014.288,4016.855,4014.145,4016.165,0.0423 +1762734600000,4016.145,4017.305,4014.985,4015.515,0.0862 +1762734900000,4015.485,4015.795,4011.065,4012.285,0.115 +1762735200000,4012.235,4016.315,4011.345,4016.245,0.0868 +1762735500000,4016.285,4023.685,4016.255,4022.175,0.1369 +1762735800000,4022.205,4023.225,4017.895,4019.585,0.0848 +1762736100000,4019.515,4021.205,4018.365,4020.065,0.0988 +1762736400000,4020.045,4024.315,4018.795,4020.605,0.2298 +1762736700000,4020.625,4023.525,4020.135,4022.445,0.157 +1762737000000,4022.475,4029.148,4022.055,4026.905,0.1864 +1762737300000,4026.935,4035.065,4026.885,4034.335,0.1724 +1762737600000,4034.355,4046.835,4033.525,4045.275,0.2762 +1762737900000,4045.195,4051.718,4043.665,4047.505,0.2385 +1762738200000,4047.535,4050.535,4045.265,4050.375,0.2639 +1762738500000,4050.395,4053.125,4049.855,4050.505,0.2152 +1762738800000,4050.475,4052.435,4048.305,4050.625,0.1903 +1762739100000,4050.575,4052.535,4048.975,4052.455,0.1445 +1762739400000,4052.475,4052.535,4041.369,4041.515,0.3063 +1762739700000,4041.515,4044.875,4041.048,4043.855,0.3491 +1762740000000,4043.825,4047.015,4040.665,4043.625,0.205 +1762740300000,4043.605,4044.478,4038.935,4039.295,0.1828 +1762740600000,4039.255,4044.585,4037.435,4044.585,0.1864 +1762740900000,4044.635,4047.755,4042.155,4044.855,0.1341 +1762741200000,4045.085,4045.665,4043.575,4043.795,0.1145 +1762741500000,4043.815,4044.165,4039.535,4040.795,0.102 +1762741800000,4040.815,4042.815,4038.245,4041.025,0.1551 +1762742100000,4040.985,4045.635,4040.465,4042.235,0.1339 +1762742400000,4042.195,4045.845,4042.075,4044.255,0.1583 +1762742700000,4043.825,4045.319,4043.735,4043.745,0.1225 +1762743000000,4043.805,4044.525,4043.278,4044.055,0.0688 +1762743300000,4044.105,4048.865,4043.955,4047.925,0.1103 +1762743600000,4047.905,4048.015,4045.428,4046.615,0.1505 +1762743900000,4046.585,4047.005,4045.358,4046.715,0.0982 +1762744200000,4046.695,4046.885,4044.925,4045.575,0.0662 +1762744500000,4045.595,4046.465,4044.685,4046.415,0.0673 +1762744800000,4046.385,4049.405,4045.195,4048.815,0.1059 +1762745100000,4048.845,4051.665,4048.475,4050.435,0.1159 +1762745400000,4050.415,4052.125,4049.875,4050.235,0.0942 +1762745700000,4050.265,4052.233,4050.065,4051.805,0.0714 +1762746000000,4051.825,4052.635,4050,4050.125,0.0857 +1762746300000,4050.155,4051.195,4048.538,4048.605,0.0549 +1762746600000,4048.575,4048.815,4047.278,4047.415,0.0699 +1762746900000,4047.435,4050.415,4047.325,4049.975,0.0499 +1762747200000,4049.835,4054.275,4049.765,4052.495,0.0812 +1762747500000,4052.555,4055.175,4052.555,4054.435,0.0855 +1762747800000,4054.455,4056.635,4053.175,4056.095,0.1191 +1762748100000,4056.045,4056.385,4053.805,4054.765,0.0697 +1762748400000,4054.795,4056.525,4054.755,4056.105,0.0515 +1762748700000,4056.075,4056.075,4052.505,4053.595,0.0884 +1762749000000,4053.545,4055.315,4053.305,4053.385,0.0595 +1762749300000,4053.365,4054.435,4052.295,4052.938,0.1026 +1762749600000,4052.938,4054.255,4052.325,4052.938,0.0876 +1762749900000,4052.87,4053.155,4049.615,4053.135,0.1145 +1762750200000,4053.125,4054.145,4052.045,4052.345,0.0596 +1762750500000,4052.385,4054.555,4051.708,4053.935,0.0679 +1762750800000,4053.965,4054.045,4051.385,4051.585,0.0715 +1762751100000,4051.505,4052.645,4050.835,4051.545,0.0591 +1762751400000,4051.535,4051.645,4049.995,4050.005,0.0621 +1762751700000,4050.025,4054.115,4050.015,4052.725,0.0659 +1762752000000,4052.755,4055.115,4051.645,4054.935,0.0551 +1762752300000,4054.965,4055.705,4053.535,4055.035,0.0807 +1762752600000,4055.075,4060.395,4054.615,4059.335,0.1684 +1762752900000,4059.365,4062.205,4057.705,4061.575,0.113 +1762753200000,4061.565,4064.965,4061.485,4062.855,0.1192 +1762753500000,4062.865,4063.665,4061.805,4062.505,0.0839 +1762753800000,4062.645,4068.065,4062.555,4067.715,0.1785 +1762754100000,4067.515,4069.715,4066.258,4069.225,0.1328 +1762754400000,4069.295,4071.015,4067.185,4068.185,0.1205 +1762754700000,4068.215,4071.035,4066.635,4069.455,0.1139 +1762755000000,4069.465,4070.175,4066.935,4067.715,0.0986 +1762755300000,4067.735,4071.375,4067.735,4069.395,0.1298 +1762755600000,4069.435,4072.175,4069.435,4071.635,0.1341 +1762755900000,4071.605,4073.565,4070.325,4072.785,0.1219 +1762756200000,4072.675,4075.375,4072.365,4074.975,0.1093 +1762756500000,4074.885,4078.315,4074.865,4075.705,0.1321 +1762756800000,4075.685,4076.595,4070.725,4073.085,0.1727 +1762757100000,4073.115,4074.885,4069.705,4072.975,0.1999 +1762757400000,4072.935,4074.545,4072.435,4073.085,0.0953 +1762757700000,4073.055,4076.225,4072.005,4074.855,0.1075 +1762758000000,4074.875,4077.165,4072.945,4072.945,0.1283 +1762758300000,4072.925,4075.585,4072.775,4074.955,0.0846 +1762758600000,4074.925,4078.565,4074.825,4078.355,0.093 +1762758900000,4078.375,4078.875,4075.085,4075.995,0.0963 +1762759200000,4075.965,4076.125,4072.045,4074.115,0.1049 +1762759500000,4074.145,4076.615,4073.605,4075.465,0.0855 +1762759800000,4075.425,4078.805,4075.328,4077.135,0.1146 +1762760100000,4077.275,4077.465,4074.085,4074.105,0.0778 +1762760400000,4074.175,4075.745,4073.865,4075.365,0.0644 +1762760700000,4075.395,4078.345,4074.925,4077.435,0.0863 +1762761000000,4077.405,4078.395,4075.185,4075.945,0.1034 +1762761300000,4075.925,4076.375,4073.805,4075.075,0.0973 +1762761600000,4075.105,4078.285,4074.945,4076.265,0.1343 +1762761900000,4076.285,4083.175,4076.065,4081.025,0.1686 +1762762200000,4081.055,4081.175,4077.035,4078.895,0.1791 +1762762500000,4078.935,4079.625,4074.925,4076.325,0.3004 +1762762800000,4076.345,4079.105,4076.265,4078.385,0.1931 +1762763100000,4078.375,4080.845,4077.965,4080.135,0.0843 +1762763400000,4080.095,4082.455,4078.825,4082.455,0.0868 +1762763700000,4082.435,4084.995,4082.245,4084.775,0.1369 +1762764000000,4084.785,4084.795,4078.175,4078.695,0.1174 +1762764300000,4078.725,4081.935,4077.985,4080.365,0.1274 +1762764600000,4080.345,4082.875,4080.205,4081.535,0.1077 +1762764900000,4081.515,4082.285,4080.025,4082.065,0.0998 +1762765200000,4082.095,4083.255,4077.325,4077.825,0.1357 +1762765500000,4077.795,4080.685,4075.875,4079.485,0.096 +1762765800000,4079.515,4080.375,4074.339,4074.675,0.1141 +1762766100000,4074.645,4078.095,4071.265,4078.065,0.1772 +1762766400000,4078.065,4078.765,4074.895,4076.565,0.1024 +1762766700000,4076.605,4080.275,4076.255,4079.855,0.1275 +1762767000000,4079.825,4082.095,4078.015,4082.075,0.0877 +1762767300000,4082.055,4085.905,4081.945,4085.635,0.1297 +1762767600000,4085.295,4086.115,4079.505,4080.845,0.0985 +1762767900000,4080.865,4082.295,4079.305,4080.415,0.0952 +1762768200000,4080.505,4081.965,4078.895,4079.225,0.0738 +1762768500000,4079.255,4080.215,4075.825,4076.395,0.0933 +1762768800000,4076.415,4080.925,4076.415,4080.605,0.0689 +1762769100000,4080.675,4080.785,4079.005,4079.035,0.0704 +1762769400000,4079.015,4081.295,4078.525,4081.085,0.0737 +1762769700000,4081.105,4082.565,4080.735,4081.655,0.0634 +1762770000000,4081.675,4082.035,4080.225,4080.615,0.0684 +1762770300000,4080.595,4081.415,4077.345,4077.625,0.0722 +1762770600000,4077.405,4079.715,4077.325,4078.455,0.1015 +1762770900000,4078.425,4082.465,4078.295,4082.225,0.0985 +1762771200000,4082.245,4083.248,4077.885,4077.995,0.1112 +1762771500000,4077.965,4079.165,4075.975,4076.605,0.1141 +1762771800000,4076.925,4078.665,4075.705,4078.075,0.1145 +1762772100000,4078.255,4081.045,4078.215,4080.775,0.0794 +1762772400000,4080.835,4082.265,4079.755,4081.385,0.1338 +1762772700000,4081.375,4081.955,4077.045,4077.175,0.1707 +1762773000000,4077.225,4078.365,4075.625,4077.795,0.0915 +1762773300000,4077.835,4078.925,4077.025,4077.625,0.0518 +1762773600000,4077.645,4079.365,4077.595,4077.935,0.0534 +1762773900000,4077.905,4080.275,4077.595,4079.045,0.0666 +1762774200000,4079.055,4080.665,4078.625,4080.545,0.0469 +1762774500000,4080.525,4082.985,4080.045,4082.705,0.0738 +1762774800000,4082.685,4083.585,4080.785,4082.535,0.0899 +1762775100000,4082.565,4083.025,4080.865,4082.095,0.0997 +1762775400000,4082.125,4082.905,4080.965,4082.025,0.0708 +1762775700000,4082.005,4085.295,4080.965,4085.165,0.0902 +1762776000000,4085.205,4088.305,4084.195,4085.125,0.1683 +1762776300000,4085.155,4088.695,4084.335,4087.365,0.1088 +1762776600000,4087.335,4089.705,4087.255,4089.345,0.0893 +1762776900000,4089.325,4093.935,4087.665,4092.495,0.1992 +1762777200000,4092.425,4095.625,4092.425,4094.805,0.1482 +1762777500000,4094.775,4095.745,4091.905,4093.975,0.1243 +1762777800000,4094.015,4095.965,4093.605,4095.285,0.1069 +1762778100000,4095.255,4096.425,4093.795,4095.365,0.0762 +1762778400000,4095.325,4095.375,4094.085,4094.515,0.0619 +1762778700000,4094.495,4095.985,4093.425,4095.465,0.0834 +1762779000000,4095.495,4099.835,4094.905,4099.665,0.1199 +1762779300000,4099.645,4099.645,4096.855,4097.365,0.2049 +1762779600000,4097.435,4105.715,4096.795,4104.585,0.2708 +1762779900000,4104.725,4105.625,4101.825,4104.715,0.2032 +1762780200000,4104.665,4105.205,4099.405,4102.725,0.1686 +1762780500000,4102.755,4103.105,4098.525,4102.095,0.2103 +1762780800000,4102.105,4104.965,4100.795,4103.125,0.2057 +1762781100000,4103.145,4104.615,4100.705,4101.805,0.1586 +1762781400000,4101.785,4103.205,4098.455,4099.835,0.1357 +1762781700000,4099.905,4102.015,4095.895,4096.685,0.1973 +1762782000000,4096.665,4098.635,4095.095,4097.715,0.3083 +1762782300000,4097.715,4097.935,4093.385,4095.795,0.3074 +1762782600000,4095.305,4096.315,4090.155,4091.665,0.2866 +1762782900000,4091.855,4093.845,4090.575,4091.435,0.1869 +1762783200000,4091.405,4093.925,4086.755,4088.035,0.2521 +1762783500000,4088.015,4090.775,4085.575,4088.775,0.1981 +1762783800000,4088.725,4089.625,4083.845,4086.255,0.2077 +1762784100000,4086.215,4087.825,4082.245,4082.865,0.1885 +1762784400000,4082.845,4087.465,4081.775,4086.775,0.1653 +1762784700000,4086.785,4088.565,4084.285,4086.085,0.1283 +1762785000000,4086.105,4086.105,4075.085,4078.115,0.367 +1762785300000,4078.175,4082.505,4074.065,4078.595,0.3274 +1762785600000,4078.905,4081.365,4077.705,4081.105,0.2685 +1762785900000,4081.105,4085.335,4079.125,4080.435,0.3353 +1762786200000,4080.145,4084.285,4078.105,4083.545,0.2714 +1762786500000,4083.345,4086.725,4083.315,4083.355,0.2419 +1762786800000,4083.255,4090.165,4083.215,4090.125,0.3244 +1762787100000,4090.125,4092.698,4087.755,4090.375,0.3934 +1762787400000,4090.345,4091.195,4087.105,4087.325,0.2059 +1762787700000,4087.285,4090.905,4086.575,4090.895,0.2198 +1762788000000,4090.895,4094.125,4090.305,4092.695,0.196 +1762788300000,4092.665,4092.975,4087.405,4088.915,0.2627 +1762788600000,4088.885,4089.315,4084.805,4085.695,0.2141 +1762788900000,4085.715,4086.445,4082.695,4085.915,0.2203 +1762789200000,4086.205,4088.155,4085.335,4087.455,0.1852 +1762789500000,4087.435,4087.615,4077.595,4079.355,0.2466 +1762789800000,4079.375,4085.405,4078.345,4085.105,0.2307 +1762790100000,4085.185,4085.725,4083.085,4084.145,0.1788 +1762790400000,4084.125,4087.525,4081.815,4086.395,0.1944 +1762790700000,4086.345,4089.485,4084.275,4089.395,0.1808 +1762791000000,4089.375,4091.605,4089.095,4091.005,0.1787 +1762791300000,4091.025,4091.775,4089.485,4090.215,0.2366 +1762791600000,4090.235,4093.125,4089.755,4091.915,0.1575 +1762791900000,4091.898,4093.155,4091.195,4092.845,0.1406 +1762792200000,4092.865,4095.498,4091.848,4094.145,0.2922 +1762792500000,4094.125,4095.475,4094.105,4094.665,0.318 +1762792800000,4094.665,4094.665,4089.975,4090.885,0.2863 +1762793100000,4091.015,4092.285,4088.515,4091.205,0.1369 +1762793400000,4091.165,4094.118,4090.985,4093.705,0.1232 +1762793700000,4093.755,4095.375,4093.595,4094.825,0.13 +1762794000000,4094.845,4096.845,4093.825,4096.245,0.1478 +1762794300000,4096.135,4097.765,4094.735,4097.115,0.1293 +1762794600000,4097.095,4097.935,4093.985,4096.025,0.1258 +1762794900000,4096.065,4096.335,4093.215,4094.655,0.1425 +1762795200000,4094.685,4096.755,4094.675,4096.755,0.1366 +1762795500000,4096.715,4098.205,4096.145,4096.655,0.103 +1762795800000,4096.635,4097.575,4095.095,4096.995,0.1061 +1762796100000,4097.045,4097.915,4094.875,4095.565,0.1024 +1762796400000,4095.588,4096.625,4093.705,4094.535,0.1101 +1762796700000,4094.555,4098.215,4094.345,4098.185,0.1201 +1762797000000,4098.235,4099.445,4096.875,4099.195,0.1382 +1762797300000,4099.215,4102.545,4099.215,4102.365,0.1762 +1762797600000,4102.385,4103.735,4101.445,4102.535,0.1622 +1762797900000,4102.535,4103.875,4102.165,4103.185,0.1864 +1762798200000,4103.215,4104.935,4102.608,4104.565,0.1281 +1762798500000,4104.625,4110.445,4104.575,4109.185,0.1948 +1762798800000,4109.155,4110.735,4108.385,4109.675,0.1763 +1762799100000,4109.755,4114.375,4108.045,4113.985,0.2249 +1762799400000,4114.015,4115.605,4112.785,4113.305,0.1403 +1762799700000,4113.325,4113.325,4109.455,4109.815,0.144 +1762800000000,4109.845,4109.965,4107.025,4109.085,0.1511 +1762800300000,4109.045,4109.225,4106.005,4106.475,0.1306 +1762800600000,4106.455,4107.555,4105.555,4107.325,0.175 +1762800900000,4107.295,4110.165,4107.165,4109.885,0.2231 +1762801200000,4109.885,4110.325,4107.638,4109.018,0.305 +1762801500000,4109.035,4110.535,4108.185,4109.905,0.1916 +1762801800000,4109.945,4114.175,4109.665,4113.085,0.2561 +1762802100000,4113.105,4113.435,4109.998,4110.898,0.1731 +1762802400000,4110.898,4113.285,4110.175,4112.685,0.1225 +1762802700000,4112.645,4115.235,4112.505,4114.245,0.1094 +1762803000000,4114.285,4114.425,4111.305,4112.835,0.0911 +1762803300000,4112.855,4113.485,4111.385,4112.045,0.0628 +1762803600000,4112.095,4113.995,4110.495,4110.585,0.0833 +1762803900000,4110.605,4112.345,4109.335,4111.265,0.0982 +1762804200000,4111.285,4112.595,4110.795,4112.155,0.0857 +1762804500000,4112.125,4113.665,4111.425,4113.025,0.0947 +1762804800000,4113.045,4114.355,4112.475,4113.595,0.0964 +1762805100000,4113.565,4113.825,4112.625,4113.655,0.0678 +1762805400000,4113.625,4114.045,4110.945,4111.645,0.0897 +1762805700000,4111.675,4111.715,4106.955,4107.045,0.2009 +1762806000000,4107.035,4110.935,4106.425,4110.905,0.136 +1762806300000,4110.855,4112.565,4110.415,4111.095,0.115 +1762806600000,4111.115,4111.305,4107.995,4110.265,0.1824 +1762806900000,4110.235,4112.245,4109.365,4110.348,0.1732 +1762807200000,4110.348,4112.848,4110.348,4112.848,0.16 +1762807500000,4112.848,4112.948,4110.185,4110.295,0.1833 +1762807800000,4110.275,4111.595,4108.905,4109.015,0.3711 +1762808100000,4109.048,4112.498,4107.715,4111.448,0.4797 +1762808400000,4111.448,4111.898,4110.225,4111.698,0.0366 +1762808700000,4111.635,4112.748,4111.348,4112.185,0.0568 +1762809000000,4112.135,4112.155,4110.805,4111.485,0.0277 +1762809300000,4111.548,4112.975,4111.415,4112.815,0.0322 +1762809600000,4112.845,4114.455,4112.825,4114.385,0.0255 +1762809900000,4114.285,4114.315,4112.005,4112.305,0.0294 +1762810200000,4112.255,4113.135,4111.475,4112.775,0.0253 +1762810500000,4112.805,4113.615,4112.545,4113.325,0.0202 +1762810800000,4113.265,4113.825,4112.575,4113.735,0.0163 +1762811100000,4113.705,4115.735,4113.225,4115.655,0.03 +1762811400000,4115.685,4116.395,4114.605,4115.865,0.0362 +1762811700000,4115.845,4115.865,4114.735,4115.615,0.0254 +1762815600000,4113.098,4116.698,4112.908,4115.998,0.0573 +1762815900000,4115.998,4119.948,4115.898,4119.848,0.1299 +1762816200000,4119.848,4120.148,4118.548,4118.965,0.2277 +1762816500000,4118.805,4119.965,4117.405,4117.405,0.157 +1762816800000,4117.435,4120.465,4115.615,4119.485,0.0761 +1762817100000,4119.515,4120.275,4118.655,4119.995,0.0318 +1762817400000,4120.225,4120.265,4118.115,4119.055,0.0565 +1762817700000,4119.055,4119.575,4118.175,4118.725,0.035 +1762818000000,4118.725,4120.135,4118.595,4119.855,0.0371 +1762818300000,4119.895,4122.515,4119.465,4122.355,0.0958 +1762818600000,4122.355,4122.355,4116.985,4119.095,0.0875 +1762818900000,4119.125,4119.725,4117.185,4119.705,0.0502 +1762819200000,4119.995,4120.295,4116.355,4117.125,0.0685 +1762819500000,4117.085,4118.305,4116.055,4117.945,0.0547 +1762819800000,4117.975,4119.745,4117.535,4119.535,0.0387 +1762820100000,4119.515,4121.345,4119.515,4120.195,0.0645 +1762820400000,4120.315,4122.165,4119.625,4120.895,0.0451 +1762820700000,4120.895,4125.955,4120.455,4124.815,0.1118 +1762821000000,4124.805,4128.055,4124.665,4126.975,0.0993 +1762821300000,4126.925,4127.925,4125.545,4126.685,0.1033 +1762821600000,4126.705,4129.185,4125.225,4129.185,0.108 +1762821900000,4129.215,4130.505,4127.335,4130.265,0.1132 +1762822200000,4130.255,4132.625,4130.165,4132.365,0.1249 +1762822500000,4132.385,4133.495,4129.598,4130.715,0.1388 +1762822800000,4130.695,4135.075,4128.975,4129.965,0.2223 +1762823100000,4129.925,4132.875,4127.795,4129.655,0.2068 +1762823400000,4129.695,4133.245,4129.165,4132.175,0.1833 +1762823700000,4132.115,4136.325,4130.005,4130.985,0.2372 +1762824000000,4130.965,4133.155,4130.475,4132.495,0.1066 +1762824300000,4132.555,4137.785,4132.555,4137.205,0.1773 +1762824600000,4137.175,4141.045,4137.005,4140.935,0.1491 +1762824900000,4140.905,4140.905,4136.425,4139.455,0.1542 +1762825200000,4139.415,4140.755,4135.435,4135.435,0.1252 +1762825500000,4135.255,4136.925,4131.815,4135.565,0.1874 +1762825800000,4135.535,4136.705,4131.448,4131.465,0.1146 +1762826100000,4131.505,4136.735,4130.155,4136.105,0.2147 +1762826400000,4136.085,4136.945,4130.698,4132.535,0.1379 +1762826700000,4132.185,4135.015,4130.155,4134.335,0.1259 +1762827000000,4134.305,4135.345,4133.185,4134.505,0.086 +1762827300000,4134.485,4134.685,4131.975,4133.065,0.0598 +1762827600000,4133.065,4137.405,4132.945,4136.665,0.1375 +1762827900000,4136.635,4136.635,4133.265,4133.945,0.0854 +1762828200000,4133.985,4134.075,4129.325,4130.485,0.1683 +1762828500000,4130.435,4132.535,4129.735,4132.445,0.1162 +1762828800000,4132.395,4138.685,4132.085,4138.625,0.1278 +1762829100000,4138.645,4139.275,4135.465,4136.405,0.09 +1762829400000,4136.375,4136.705,4134.185,4134.415,0.1018 +1762829700000,4134.385,4139.415,4134.095,4137.855,0.1043 +1762830000000,4137.875,4138.575,4136.925,4138.085,0.0785 +1762830300000,4138.105,4140.995,4137.865,4140.845,0.099 +1762830600000,4140.825,4144.015,4140.645,4142.975,0.1088 +1762830900000,4143.005,4145.255,4142.865,4145.095,0.1317 +1762831200000,4145.095,4145.545,4143.285,4144.165,0.0593 +1762831500000,4144.195,4145.285,4143.285,4144.085,0.0799 +1762831800000,4144.065,4147.595,4143.038,4147.545,0.1177 +1762832100000,4147.585,4147.845,4145.685,4145.715,0.0753 +1762832400000,4145.685,4146.355,4143.685,4144.545,0.0713 +1762832700000,4144.515,4146.845,4144.335,4146.135,0.072 +1762833000000,4146.195,4146.815,4144.758,4144.985,0.0524 +1762833300000,4145.005,4146.835,4144.125,4146.675,0.0759 +1762833600000,4146.655,4148.755,4146.465,4148.055,0.0735 +1762833900000,4147.925,4148.145,4144.005,4144.705,0.0828 +1762834200000,4144.725,4144.825,4142.435,4142.985,0.0747 +1762834500000,4142.995,4143.945,4142.225,4143.695,0.0571 +1762834800000,4143.715,4143.815,4142.735,4142.845,0.0482 +1762835100000,4142.815,4144.275,4142.125,4143.835,0.0514 +1762835400000,4143.805,4144.705,4142.615,4144.048,0.0515 +1762835700000,4144.048,4145.385,4143.235,4145.135,0.0584 +1762836000000,4145.165,4146.195,4141.768,4141.865,0.0867 +1762836300000,4141.935,4144.148,4141.795,4143.375,0.0748 +1762836600000,4143.395,4146.075,4143.148,4143.445,0.1121 +1762836900000,4143.405,4143.405,4141.758,4142.945,0.0805 +1762837200000,4142.905,4144.175,4139.085,4140.215,0.1234 +1762837500000,4140.195,4140.585,4134.645,4139.115,0.1513 +1762837800000,4139.145,4140.835,4138.735,4140.465,0.0812 +1762838100000,4140.445,4141.905,4139.815,4140.365,0.0841 +1762838400000,4140.355,4140.355,4134.845,4135.945,0.1005 +1762838700000,4135.915,4137.245,4135.405,4135.985,0.0834 +1762839000000,4136.065,4136.825,4130.985,4131.235,0.1805 +1762839300000,4131.275,4131.555,4124.525,4127.195,0.2214 +1762839600000,4127.185,4130.685,4126.855,4129.685,0.129 +1762839900000,4129.655,4133.805,4128.145,4132.525,0.1186 +1762840200000,4132.525,4135.185,4131.775,4132.965,0.1345 +1762840500000,4132.995,4135.345,4130.775,4130.775,0.1025 +1762840800000,4130.745,4131.055,4126.578,4127.438,0.1933 +1762841100000,4127.438,4132.185,4126.555,4131.655,0.1361 +1762841400000,4131.615,4134.435,4130.115,4133.845,0.1175 +1762841700000,4133.805,4135.205,4132.755,4133.845,0.1123 +1762842000000,4133.795,4137.505,4133.635,4136.665,0.0922 +1762842300000,4136.635,4137.645,4135.935,4137.475,0.0529 +1762842600000,4137.515,4137.515,4129.798,4130.498,0.1425 +1762842900000,4130.498,4131.848,4129.355,4130.585,0.1596 +1762843200000,4130.565,4131.895,4128.335,4129.375,0.0891 +1762843500000,4129.735,4130.905,4126.955,4127.505,0.1087 +1762843800000,4127.525,4132.685,4127.485,4130.985,0.1279 +1762844100000,4130.885,4132.135,4129.395,4129.725,0.0751 +1762844400000,4129.745,4130.915,4126.365,4126.445,0.1087 +1762844700000,4126.465,4129.555,4125.945,4127.665,0.0984 +1762845000000,4127.715,4130.605,4126.875,4129.345,0.0862 +1762845300000,4129.385,4131.865,4128.085,4130.975,0.089 +1762845600000,4130.905,4132.848,4128.145,4129.095,0.1877 +1762845900000,4129.075,4131.575,4128.415,4131.085,0.0949 +1762846200000,4131.065,4131.245,4127.775,4128.985,0.0626 +1762846500000,4128.985,4130.135,4127.135,4127.485,0.0639 +1762846800000,4127.435,4131.445,4126.825,4130.655,0.1093 +1762847100000,4130.665,4132.615,4128.865,4128.865,0.1032 +1762847400000,4128.805,4129.875,4124.795,4129.725,0.189 +1762847700000,4129.645,4132.055,4129.115,4129.425,0.0878 +1762848000000,4129.305,4134.765,4128.585,4134.725,0.1609 +1762848300000,4134.785,4136.055,4132.725,4133.745,0.2253 +1762848600000,4133.725,4137.198,4133.615,4136.695,0.1093 +1762848900000,4136.725,4137.555,4134.765,4135.405,0.1114 +1762849200000,4135.425,4135.505,4131.445,4134.555,0.1689 +1762849500000,4134.555,4135.585,4133.345,4134.515,0.1302 +1762849800000,4134.515,4134.895,4130.695,4131.575,0.139 +1762850100000,4131.575,4131.945,4128.885,4131.655,0.1493 +1762850400000,4131.675,4133.195,4130.405,4132.135,0.0964 +1762850700000,4132.115,4134.995,4130.715,4134.915,0.1074 +1762851000000,4134.915,4136.875,4134.295,4136.595,0.0937 +1762851300000,4136.575,4137.135,4134.775,4135.425,0.1008 +1762851600000,4135.405,4141.395,4134.205,4141.365,0.1451 +1762851900000,4141.385,4142.975,4139.925,4142.665,0.098 +1762852200000,4142.655,4143.985,4141.695,4143.125,0.1411 +1762852500000,4143.125,4143.475,4141.865,4142.405,0.1166 +1762852800000,4142.425,4144.115,4140.855,4141.555,0.1437 +1762853100000,4141.525,4144.285,4141.435,4143.675,0.1353 +1762853400000,4143.675,4144.895,4143.435,4144.445,0.105 +1762853700000,4144.465,4145.235,4143.315,4143.525,0.1067 +1762854000000,4143.565,4143.875,4142.765,4143.425,0.0672 +1762854300000,4143.465,4145.725,4142.815,4145.315,0.0851 +1762854600000,4145.335,4145.415,4142.895,4143.755,0.0754 +1762854900000,4143.795,4144.375,4141.595,4141.605,0.0734 +1762855200000,4141.655,4142.255,4137.405,4137.865,0.106 +1762855500000,4137.885,4139.945,4137.365,4138.615,0.0816 +1762855800000,4138.615,4142.015,4138.415,4141.065,0.1013 +1762856100000,4141.065,4142.465,4140.255,4142.175,0.0687 +1762856400000,4142.185,4143.905,4141.205,4143.735,0.0553 +1762856700000,4143.705,4143.705,4141.845,4141.845,0.0548 +1762857000000,4141.865,4141.915,4136.595,4138.435,0.1517 +1762857300000,4138.405,4140.655,4136.755,4137.325,0.1097 +1762857600000,4137.305,4139.345,4136.795,4139.255,0.0927 +1762857900000,4139.275,4141.325,4139.125,4140.985,0.0595 +1762858200000,4141.015,4143.065,4140.775,4142.285,0.0563 +1762858500000,4142.265,4144.055,4141.005,4141.675,0.0831 +1762858800000,4141.805,4143.185,4140.135,4141.795,0.0716 +1762859100000,4141.815,4143.445,4141.715,4142.895,0.0585 +1762859400000,4142.875,4143.345,4139.545,4139.885,0.0641 +1762859700000,4139.915,4140.735,4139.195,4140.265,0.0813 +1762860000000,4140.245,4141.305,4138.905,4139.385,0.0744 +1762860300000,4139.365,4143.375,4139.175,4140.909,0.1791 +1762860600000,4140.909,4142.229,4138.898,4140.698,0.195 +1762860900000,4140.665,4141.585,4139.125,4140.935,0.0971 +1762861200000,4140.925,4144.525,4140.595,4141.985,0.0605 +1762861500000,4141.945,4144.285,4141.405,4142.565,0.0938 +1762861800000,4142.595,4143.775,4141.729,4143.695,0.0805 +1762862100000,4143.725,4144.305,4140.638,4142.599,0.1705 +1762862400000,4142.599,4143.659,4141.155,4141.695,0.2337 +1762862700000,4141.689,4141.955,4139.355,4139.845,0.119 +1762863000000,4139.815,4139.815,4137.065,4138.745,0.1061 +1762863300000,4138.775,4139.295,4136.875,4136.895,0.0867 +1762863600000,4137.005,4140.095,4136.535,4139.865,0.1315 +1762863900000,4139.885,4140.805,4138.415,4138.815,0.1214 +1762864200000,4138.815,4139.495,4137.665,4139.345,0.0634 +1762864500000,4139.315,4141.625,4139.215,4140.565,0.0703 +1762864800000,4140.555,4141.275,4139.835,4141.055,0.0483 +1762865100000,4141.025,4141.045,4136.705,4137.985,0.0948 +1762865400000,4138.005,4138.235,4133.085,4134.849,0.251 +1762865700000,4134.909,4136.565,4132.995,4134.205,0.1833 +1762866000000,4134.245,4136.925,4133.675,4135.155,0.17 +1762866300000,4135.115,4138.415,4134.915,4138.075,0.1217 +1762866600000,4137.915,4140.565,4137.895,4140.025,0.1042 +1762866900000,4139.975,4141.055,4138.015,4141.015,0.1128 +1762867200000,4140.705,4143.395,4139.175,4143.145,0.1727 +1762867500000,4143.095,4143.515,4140.915,4141.365,0.1453 +1762867800000,4141.345,4144.955,4138.898,4144.925,0.1377 +1762868100000,4144.945,4146.545,4143.105,4145.485,0.1734 +1762868400000,4145.525,4145.945,4140.985,4141.615,0.1303 +1762868700000,4141.645,4144.915,4140.925,4144.805,0.1413 +1762869000000,4144.825,4145.475,4143.545,4144.075,0.1019 +1762869300000,4144.105,4144.995,4142.325,4142.425,0.1195 +1762869600000,4142.385,4142.965,4139.005,4139.495,0.1442 +1762869900000,4139.465,4140.205,4137.005,4139.565,0.1623 +1762870200000,4139.715,4139.775,4136.708,4139.355,0.1376 +1762870500000,4139.335,4140.055,4135.845,4136.795,0.1055 +1762870800000,4136.755,4136.755,4129.155,4132.505,0.2659 +1762871100000,4132.505,4133.495,4128.275,4130.145,0.2162 +1762871400000,4129.889,4132.645,4123.325,4125.035,0.3109 +1762871700000,4124.995,4129.835,4124.105,4128.295,0.2893 +1762872000000,4128.175,4133.285,4125.685,4132.695,0.2792 +1762872300000,4132.735,4134.585,4119.815,4119.939,0.3816 +1762872600000,4119.939,4126.445,4119.655,4124.045,0.3244 +1762872900000,4124.045,4128.625,4123.055,4124.765,0.2398 +1762873200000,4124.439,4125.935,4121.885,4123.465,0.2674 +1762873500000,4123.425,4124.419,4117.925,4122.385,0.3352 +1762873800000,4122.385,4122.915,4119.145,4120.815,0.223 +1762874100000,4120.835,4121.125,4115.335,4115.715,0.263 +1762874400000,4115.765,4116.425,4105.125,4107.615,0.3783 +1762874700000,4108.055,4110.035,4096.905,4101.305,0.3729 +1762875000000,4101.265,4103.935,4096.845,4102.355,0.3222 +1762875300000,4102.315,4107.415,4098.295,4107.165,0.2782 +1762875600000,4107.195,4107.785,4101.925,4107.705,0.2799 +1762875900000,4107.705,4110.495,4107.055,4109.785,0.2938 +1762876200000,4109.755,4112.265,4104.985,4106.075,0.2256 +1762876500000,4106.045,4108.195,4104.315,4106.475,0.1958 +1762876800000,4106.465,4110.245,4105.265,4110.225,0.2131 +1762877100000,4110.225,4112.365,4109.075,4109.715,0.1597 +1762877400000,4109.755,4113.305,4109.325,4113.245,0.1786 +1762877700000,4113.215,4114.815,4111.415,4112.065,0.1743 +1762878000000,4112.095,4113.565,4110.865,4111.045,0.1638 +1762878300000,4111.005,4111.455,4107.835,4109.205,0.1779 +1762878600000,4109.195,4109.225,4105,4108.505,0.2055 +1762878900000,4108.645,4112.705,4108.635,4112.295,0.1417 +1762879200000,4112.325,4114.638,4111.705,4113.775,0.1427 +1762879500000,4113.755,4114.605,4111.905,4114.605,0.122 +1762879800000,4114.795,4115.585,4112.555,4113.575,0.1338 +1762880100000,4113.615,4114.655,4111.575,4113.065,0.1695 +1762880400000,4113.035,4114.225,4112.075,4113.355,0.1269 +1762880700000,4113.385,4115.615,4112.695,4115.215,0.1095 +1762881000000,4115.245,4117.665,4114.725,4115.475,0.1278 +1762881300000,4115.455,4116.265,4111.525,4115.575,0.1496 +1762881600000,4115.555,4117.375,4113.465,4114.115,0.1137 +1762881900000,4114.165,4114.855,4112.525,4114.105,0.1088 +1762882200000,4114.125,4114.565,4110.365,4110.595,0.1191 +1762882500000,4110.565,4113.495,4110.435,4113.135,0.0946 +1762882800000,4113.185,4114.735,4112.255,4113.615,0.1024 +1762883100000,4113.515,4114.185,4111.985,4113.705,0.1033 +1762883400000,4113.725,4116.175,4113.065,4114.425,0.0977 +1762883700000,4114.445,4115.255,4113.595,4114.155,0.0965 +1762884000000,4114.185,4116.155,4113.615,4115.085,0.1087 +1762884300000,4115.055,4115.555,4112.945,4114.415,0.1099 +1762884600000,4114.355,4114.875,4109.075,4109.425,0.1864 +1762884900000,4109.415,4114.785,4108.995,4113.025,0.1864 +1762885200000,4113.045,4113.795,4112.285,4113.205,0.2192 +1762885500000,4113.015,4113.755,4109.815,4110.215,0.2609 +1762885800000,4110.275,4111.525,4106.795,4108.745,0.3208 +1762886100000,4108.795,4110.655,4106.435,4110.325,0.1984 +1762886400000,4110.365,4111.305,4108.525,4109.185,0.0984 +1762886700000,4109.205,4113.525,4108.855,4113.015,0.1623 +1762887000000,4113.055,4113.725,4112.085,4113.715,0.173 +1762887300000,4113.685,4114.725,4113.095,4113.675,0.1957 +1762887600000,4113.665,4114.915,4111.845,4114.855,0.2453 +1762887900000,4114.835,4115.635,4114.285,4115.335,0.1695 +1762888200000,4115.355,4117.435,4115.085,4117.375,0.1963 +1762888500000,4117.415,4118.835,4117.195,4117.755,0.1681 +1762888800000,4117.825,4118.325,4116.635,4117.805,0.0769 +1762889100000,4117.785,4117.785,4116.315,4117.455,0.0655 +1762889400000,4117.475,4119.585,4117.335,4117.725,0.1278 +1762889700000,4117.805,4119.555,4117.805,4119.265,0.2253 +1762890000000,4119.305,4122.005,4118.885,4121.495,0.2215 +1762890300000,4121.505,4125.025,4120.985,4124.675,0.2175 +1762890600000,4124.695,4125.945,4123.625,4125.465,0.1977 +1762890900000,4125.475,4125.705,4121.165,4122.885,0.1196 +1762891200000,4122.985,4124.865,4122.235,4123.225,0.0912 +1762891500000,4122.915,4125.845,4122.845,4124.425,0.0904 +1762891800000,4124.445,4127.215,4124.375,4127.175,0.0952 +1762892100000,4127.175,4128.625,4126.495,4127.715,0.1252 +1762892400000,4127.695,4127.885,4124.945,4126.425,0.1065 +1762892700000,4126.525,4128.055,4124.105,4125.515,0.1154 +1762893000000,4125.495,4126.935,4124.155,4126.355,0.1022 +1762893300000,4126.335,4130.095,4126.315,4128.605,0.108 +1762893600000,4128.575,4129.735,4128.105,4129.235,0.118 +1762893900000,4129.265,4130.155,4128.315,4129.515,0.1043 +1762894200000,4129.195,4131.685,4128.185,4131.475,0.1248 +1762894500000,4131.455,4131.735,4128.888,4129.245,0.2621 +1762894800000,4129.365,4130.148,4127.915,4128.655,0.1045 +1762895100000,4128.695,4129.605,4127.805,4129.075,0.037 +1762895400000,4129.135,4130.255,4129.135,4130.225,0.0236 +1762895700000,4130.175,4131.245,4129.395,4130.108,0.0473 +1762896000000,4130.045,4130.045,4128.165,4128.535,0.0296 +1762896300000,4128.575,4129.635,4127.055,4128.705,0.035 +1762896600000,4128.735,4129.115,4126.565,4128.225,0.0394 +1762896900000,4128.175,4128.675,4126.465,4127.065,0.0267 +1762897200000,4127.105,4128.435,4126.245,4128.265,0.024 +1762897500000,4128.235,4128.235,4125.395,4126.248,0.0378 +1762897800000,4126.255,4126.965,4125.595,4126.398,0.0378 +1762898100000,4126.398,4127.148,4125.475,4125.495,0.068 +1762902000000,4125.498,4131.248,4125.498,4130.448,0.0752 +1762902300000,4130.148,4130.348,4128.585,4128.998,0.0266 +1762902600000,4128.998,4132.815,4128.898,4132.775,0.0583 +1762902900000,4132.815,4135.345,4132.435,4134.605,0.075 +1762903200000,4134.648,4137.515,4134.215,4136.945,0.0911 +1762903500000,4136.945,4139.055,4136.725,4138.175,0.1144 +1762903800000,4138.175,4139.745,4136.065,4137.885,0.1147 +1762904100000,4137.885,4142.075,4137.195,4141.615,0.1102 +1762904400000,4141.645,4143.615,4141.465,4143.135,0.0797 +1762904700000,4143.095,4144.295,4141.585,4142.925,0.0694 +1762905000000,4142.955,4144.465,4142.575,4143.205,0.0575 +1762905300000,4143.185,4143.185,4141.115,4142.405,0.064 +1762905600000,4142.375,4144.785,4138.865,4144.315,0.0899 +1762905900000,4144.335,4145.255,4142.565,4142.775,0.0719 +1762906200000,4142.735,4144.285,4141.615,4143.705,0.0495 +1762906500000,4143.755,4144.325,4141.125,4142.565,0.0502 +1762906800000,4142.775,4143.135,4140.875,4141.315,0.0489 +1762907100000,4141.345,4141.605,4139.415,4141.505,0.0526 +1762907400000,4141.475,4144.195,4141.165,4142.625,0.0655 +1762907700000,4142.585,4144.255,4140.365,4141.375,0.0613 +1762908000000,4141.325,4142.025,4140.685,4141.348,0.0644 +1762908300000,4141.535,4142.465,4138.098,4138.748,0.2656 +1762908600000,4138.648,4139.548,4135.025,4136.045,0.1751 +1762908900000,4136.075,4137.675,4131.995,4132.825,0.1892 +1762909200000,4132.865,4133.975,4127.495,4132.085,0.2908 +1762909500000,4132.065,4136.965,4132.065,4134.765,0.2266 +1762909800000,4134.739,4136.385,4132.065,4134.695,0.1996 +1762910100000,4134.655,4134.765,4130.095,4132.005,0.16 +1762910400000,4132.015,4132.525,4129.485,4130.695,0.1692 +1762910700000,4130.795,4132.265,4128.985,4130.795,0.1707 +1762911000000,4130.795,4132.865,4126.828,4127.125,0.1655 +1762911300000,4127.145,4130.198,4125.935,4128.325,0.2139 +1762911600000,4128.375,4133.705,4127.135,4133.515,0.1509 +1762911900000,4133.498,4135.145,4131.725,4134.115,0.1357 +1762912200000,4134.085,4135.498,4133.485,4134.265,0.1064 +1762912500000,4134.225,4134.745,4130.075,4131.248,0.143 +1762912800000,4131.205,4134.848,4130.298,4133.198,0.1157 +1762913100000,4133.198,4135.255,4132.085,4134.505,0.1089 +1762913400000,4134.525,4135.248,4132.758,4133.765,0.0812 +1762913700000,4133.705,4134.865,4132.635,4134.635,0.0706 +1762914000000,4134.655,4134.875,4133.475,4133.625,0.0411 +1762914300000,4133.655,4133.675,4130.815,4131.415,0.0666 +1762914600000,4131.495,4131.505,4128.435,4129.495,0.1438 +1762914900000,4129.525,4130.055,4126.295,4127.465,0.1516 +1762915200000,4127.495,4127.965,4120.585,4125.055,0.2089 +1762915500000,4125.035,4126.125,4122.155,4123.185,0.156 +1762915800000,4123.215,4123.725,4118.485,4119.995,0.3869 +1762916100000,4120.015,4123.955,4119.675,4123.865,0.1608 +1762916400000,4123.945,4125.135,4119.775,4119.965,0.1777 +1762916700000,4119.995,4122.045,4116.328,4122.045,0.193 +1762917000000,4122.065,4123.555,4121.185,4122.755,0.1077 +1762917300000,4122.815,4123.605,4121.405,4122.335,0.1124 +1762917600000,4122.355,4123.365,4120.685,4121.535,0.1134 +1762917900000,4121.435,4121.735,4119.145,4119.285,0.1486 +1762918200000,4119.315,4120.445,4117.715,4119.775,0.105 +1762918500000,4119.715,4121.405,4119.165,4119.525,0.0647 +1762918800000,4119.555,4120.315,4119.495,4120.075,0.0393 +1762919100000,4120.055,4121.065,4116.925,4117.275,0.0891 +1762919400000,4117.255,4117.615,4113.095,4113.305,0.1276 +1762919700000,4113.335,4113.615,4111.615,4111.785,0.1194 +1762920000000,4111.745,4113.075,4106.485,4107.855,0.1595 +1762920300000,4107.825,4107.825,4103.505,4105.825,0.2074 +1762920600000,4105.755,4109.525,4104.465,4109.425,0.1385 +1762920900000,4109.425,4109.955,4104.745,4107.545,0.1671 +1762921200000,4107.515,4109.595,4106.275,4109.515,0.128 +1762921500000,4109.365,4111.435,4108.025,4111.345,0.0641 +1762921800000,4111.325,4112.175,4107.635,4108.205,0.1068 +1762922100000,4108.235,4108.855,4106.445,4106.665,0.079 +1762922400000,4106.675,4108.645,4105.545,4107.375,0.0683 +1762922700000,4107.305,4110.805,4107.205,4110.755,0.0873 +1762923000000,4110.805,4112.105,4109.565,4111.485,0.0721 +1762923300000,4111.435,4111.435,4109.845,4110.375,0.0537 +1762923600000,4110.345,4110.835,4105.695,4108.805,0.1177 +1762923900000,4108.785,4109.625,4107.495,4108.965,0.0805 +1762924200000,4109.005,4109.585,4106.795,4107.718,0.0743 +1762924500000,4107.718,4108.315,4104.935,4107.525,0.0888 +1762924800000,4107.505,4109.545,4106.025,4109.115,0.0964 +1762925100000,4109.095,4109.325,4104.975,4105.255,0.0786 +1762925400000,4105.285,4105.615,4098.665,4101.585,0.2435 +1762925700000,4101.565,4107.735,4101.505,4107.575,0.1331 +1762926000000,4107.595,4107.645,4103.135,4104.875,0.1179 +1762926300000,4104.855,4105.245,4102.095,4102.805,0.128 +1762926600000,4102.785,4107.275,4102.775,4106.715,0.1173 +1762926900000,4106.705,4107.165,4103.255,4104.465,0.1107 +1762927200000,4104.495,4106.145,4102.975,4105.415,0.1032 +1762927500000,4105.395,4109.505,4105.095,4106.665,0.179 +1762927800000,4106.595,4106.665,4104.538,4105.985,0.1877 +1762928100000,4105.995,4109.195,4105.775,4108.755,0.1853 +1762928400000,4108.775,4112.545,4108.325,4112.355,0.1924 +1762928700000,4112.385,4115.765,4112.385,4114.695,0.1947 +1762929000000,4114.745,4116.315,4111.855,4116.175,0.2023 +1762929300000,4116.155,4118.885,4114.668,4117.445,0.2275 +1762929600000,4117.425,4118.045,4115.215,4116.615,0.1161 +1762929900000,4116.655,4117.255,4112.885,4114.458,0.2085 +1762930200000,4114.468,4116.875,4112.758,4115.715,0.1875 +1762930500000,4115.695,4118.525,4115.685,4118.325,0.1346 +1762930800000,4118.335,4118.535,4115.295,4117.795,0.1191 +1762931100000,4117.835,4122.255,4117.835,4121.925,0.1318 +1762931400000,4121.955,4124.965,4121.955,4124.725,0.1282 +1762931700000,4124.755,4125.045,4122.745,4123.565,0.0937 +1762932000000,4123.585,4123.675,4121.068,4122.075,0.1128 +1762932300000,4122.035,4124.225,4121.068,4123.755,0.0871 +1762932600000,4123.785,4123.905,4119.165,4119.578,0.0919 +1762932900000,4118.985,4119.585,4115.885,4116.855,0.1448 +1762933200000,4116.835,4118.315,4113.445,4114.225,0.1326 +1762933500000,4114.235,4117.615,4113.165,4117.405,0.0926 +1762933800000,4117.435,4118.905,4115.785,4116.595,0.1104 +1762934100000,4116.615,4118.065,4116.045,4116.925,0.0948 +1762934400000,4116.955,4119.075,4115.755,4117.165,0.1598 +1762934700000,4117.115,4117.355,4112.135,4114.095,0.1684 +1762935000000,4114.125,4119.305,4112.015,4118.575,0.1453 +1762935300000,4118.485,4122.095,4117.055,4122.065,0.1818 +1762935600000,4122.045,4129.395,4121.915,4129.135,0.1949 +1762935900000,4129.095,4130.135,4127.048,4127.815,0.1387 +1762936200000,4127.845,4129.465,4126.075,4128.555,0.1661 +1762936500000,4128.555,4132.615,4128.215,4129.115,0.1617 +1762936800000,4129.095,4129.855,4126.915,4128.355,0.0966 +1762937100000,4128.385,4130.995,4128.385,4130.685,0.0836 +1762937400000,4130.665,4132.425,4129.045,4129.325,0.0896 +1762937700000,4129.425,4131.485,4128.778,4131.145,0.1483 +1762938000000,4131.145,4133.385,4130.655,4131.395,0.1184 +1762938300000,4131.375,4131.835,4129.765,4129.975,0.0944 +1762938600000,4129.995,4130.105,4127.135,4128.345,0.1007 +1762938900000,4128.325,4132.265,4127.995,4128.055,0.138 +1762939200000,4128.055,4129.315,4127.005,4128.375,0.0958 +1762939500000,4128.395,4128.395,4124.888,4126.985,0.1616 +1762939800000,4127.015,4129.485,4125.698,4125.755,0.1172 +1762940100000,4125.878,4128.689,4124.048,4128.048,0.2275 +1762940400000,4128.048,4128.548,4123.998,4125.935,0.2123 +1762940700000,4125.969,4126.509,4123.998,4123.998,0.2021 +1762941000000,4123.998,4125.035,4120.249,4123.965,0.2332 +1762941300000,4123.955,4125.525,4122.695,4124.475,0.113 +1762941600000,4124.505,4125.965,4122.695,4125.505,0.096 +1762941900000,4125.485,4126.185,4122.855,4124.345,0.0928 +1762942200000,4124.365,4125.385,4121.665,4125.365,0.1112 +1762942500000,4125.385,4128.105,4124.509,4125.435,0.2478 +1762942800000,4125.375,4126.465,4122.435,4122.465,0.1412 +1762943100000,4122.445,4123.055,4120.015,4120.475,0.1112 +1762943400000,4120.455,4123.365,4117.715,4122.515,0.168 +1762943700000,4122.545,4125.655,4121.655,4125.315,0.1525 +1762944000000,4125.285,4127.855,4124.825,4125.465,0.1364 +1762944300000,4125.515,4127.665,4124.685,4127.045,0.1439 +1762944600000,4127.075,4127.285,4124.205,4125.585,0.1513 +1762944900000,4125.605,4129.145,4125.605,4127.565,0.1291 +1762945200000,4127.695,4129.425,4126.435,4126.675,0.0694 +1762945500000,4126.705,4129.405,4126.695,4128.925,0.0607 +1762945800000,4128.905,4130.955,4128.875,4130.955,0.0753 +1762946100000,4131.005,4131.015,4127.615,4127.938,0.0986 +1762946400000,4127.938,4128.335,4122.825,4124.825,0.1263 +1762946700000,4124.855,4127.475,4124.005,4124.085,0.1152 +1762947000000,4123.979,4127.655,4123.295,4126.895,0.1357 +1762947300000,4126.965,4128.295,4126.135,4126.905,0.0909 +1762947600000,4126.875,4128.455,4125.835,4128.225,0.0706 +1762947900000,4128.185,4128.655,4125.705,4126.089,0.134 +1762948200000,4126.119,4127.705,4125.498,4126.705,0.166 +1762948500000,4126.635,4126.729,4123.455,4125.765,0.2372 +1762948800000,4125.795,4127.905,4124.735,4127.555,0.1102 +1762949100000,4127.525,4129.975,4126.815,4127.895,0.116 +1762949400000,4127.945,4130.575,4127.595,4130.355,0.1273 +1762949700000,4130.385,4132.845,4130.015,4131.115,0.1754 +1762950000000,4131.075,4134.105,4130.915,4133.325,0.1557 +1762950300000,4133.355,4137.465,4132.725,4136.155,0.176 +1762950600000,4136.125,4139.245,4136.075,4138.495,0.1347 +1762950900000,4138.445,4139.275,4137.095,4137.745,0.1451 +1762951200000,4137.865,4137.865,4133.495,4134.165,0.16 +1762951500000,4134.205,4136.955,4133.615,4134.045,0.1005 +1762951800000,4134.005,4134.795,4131.185,4131.455,0.1779 +1762952100000,4131.499,4131.985,4130,4130,0.1562 +1762952400000,4130.075,4131.005,4127.015,4131.005,0.2195 +1762952700000,4131.005,4131.275,4125.435,4125.465,0.231 +1762953000000,4125.315,4127.195,4122.495,4125.505,0.2111 +1762953300000,4125.485,4127.225,4122.965,4123.415,0.162 +1762953600000,4123.773,4130.065,4123.773,4128.955,0.2155 +1762953900000,4128.995,4130.125,4125.255,4127.259,0.3659 +1762954200000,4127.259,4131.575,4126.125,4131.465,0.2279 +1762954500000,4131.445,4132.435,4128.155,4128.245,0.1915 +1762954800000,4128.285,4131.355,4127.665,4128.855,0.1456 +1762955100000,4128.835,4131.295,4127.985,4130.425,0.1336 +1762955400000,4130.385,4130.385,4124.575,4124.835,0.1187 +1762955700000,4124.735,4127.485,4124.145,4126.975,0.1548 +1762956000000,4127.015,4133.679,4126.645,4133.249,0.2412 +1762956300000,4133.289,4135.305,4130.605,4134.755,0.2193 +1762956600000,4134.735,4137.815,4133.605,4134.955,0.2007 +1762956900000,4134.935,4136.405,4132.005,4132.635,0.186 +1762957200000,4132.605,4134.355,4131.555,4132.465,0.1945 +1762957500000,4132.435,4134.165,4131.615,4131.645,0.166 +1762957800000,4131.735,4134.465,4124.795,4127.105,0.3369 +1762958100000,4127.145,4138.255,4126.685,4135.435,0.3049 +1762958400000,4135.395,4138.755,4133.425,4136.035,0.29 +1762958700000,4136.005,4136.615,4131.655,4134.145,0.2696 +1762959000000,4134.545,4139.545,4134.415,4139.055,0.2748 +1762959300000,4139.105,4139.925,4135.015,4136.395,0.3252 +1762959600000,4136.375,4141.765,4134.408,4141.595,0.2763 +1762959900000,4141.655,4144.545,4139.925,4143.855,0.2419 +1762960200000,4143.825,4161.998,4143.755,4161.698,0.607 +1762960500000,4161.725,4172.335,4159.478,4166.945,0.5246 +1762960800000,4166.915,4167.189,4159.825,4164.679,0.6057 +1762961100000,4164.495,4169.349,4161.819,4166.355,0.5044 +1762961400000,4166.258,4179.109,4165.778,4177.515,0.5983 +1762961700000,4177.485,4180.195,4174.755,4176.919,0.5116 +1762962000000,4176.919,4180.755,4174.479,4178.515,0.4389 +1762962300000,4178.545,4183.845,4176.085,4183.305,0.3333 +1762962600000,4183.335,4185.415,4174.578,4175.209,0.6159 +1762962900000,4175.209,4182.235,4175.058,4181.109,0.5998 +1762963200000,4181.095,4187.309,4179.835,4186.788,0.4862 +1762963500000,4186.839,4189.105,4184.295,4186.405,0.4249 +1762963800000,4186.425,4186.745,4180.325,4183.705,0.3913 +1762964100000,4183.745,4187.035,4181.145,4183.685,0.3307 +1762964400000,4183.755,4185.045,4180.715,4183.155,0.3562 +1762964700000,4183.135,4187.545,4182.705,4186.775,0.2523 +1762965000000,4186.795,4195.825,4186.105,4193.765,0.3718 +1762965300000,4193.915,4196.025,4187.445,4187.705,0.3266 +1762965600000,4187.395,4194.755,4187.315,4193.195,0.319 +1762965900000,4193.265,4194.185,4187.225,4191.415,0.3161 +1762966200000,4191.435,4195.825,4190.145,4194.205,0.3043 +1762966500000,4194.235,4197.548,4193.205,4196.165,0.3777 +1762966800000,4196.155,4202.205,4195.525,4201.915,0.4017 +1762967100000,4201.915,4201.925,4197.169,4199.285,0.399 +1762967400000,4199.335,4199.505,4195.659,4198.579,0.4577 +1762967700000,4198.649,4199.449,4192.179,4192.929,0.557 +1762968000000,4192.909,4197.739,4192.625,4197.739,0.4849 +1762968300000,4197.705,4198.325,4194.688,4196.225,0.4314 +1762968600000,4196.209,4201.425,4195.479,4200.948,0.4153 +1762968900000,4200.925,4205.348,4199.865,4204.185,0.4049 +1762969200000,4204.109,4206.259,4201.098,4202.398,0.4137 +1762969500000,4202.398,4204.298,4200.775,4202.505,0.3666 +1762969800000,4202.475,4202.595,4199.109,4201.679,0.4531 +1762970100000,4201.789,4204.248,4198.859,4199.299,0.4315 +1762970400000,4199.299,4201.448,4190.219,4192.339,0.4671 +1762970700000,4192.518,4196.439,4191.619,4194.798,0.52 +1762971000000,4194.789,4200.729,4194.789,4199.585,0.4187 +1762971300000,4199.615,4200.009,4197.649,4198.559,0.4796 +1762971600000,4198.599,4204.429,4198.528,4203.809,0.5654 +1762971900000,4203.779,4211.495,4203.255,4206.465,0.4714 +1762972200000,4206.549,4209.495,4205.655,4205.999,0.3147 +1762972500000,4206.335,4210.365,4205.989,4210.155,0.286 +1762972800000,4210.159,4210.259,4207.695,4208.275,0.265 +1762973100000,4208.265,4209.735,4206.715,4207.589,0.2743 +1762973400000,4207.679,4209.065,4206.715,4208.389,0.2808 +1762973700000,4208.379,4210.179,4206.345,4206.639,0.3085 +1762974000000,4206.715,4209.859,4206.645,4208.015,0.3404 +1762974300000,4208.039,4209.509,4204.608,4206.499,0.329 +1762974600000,4206.499,4206.559,4193.808,4195.469,0.4846 +1762974900000,4195.489,4200.049,4194.665,4195.149,0.4234 +1762975200000,4195.149,4198.259,4192.169,4193.089,0.3703 +1762975500000,4193.079,4195.725,4191.825,4193.955,0.2756 +1762975800000,4193.985,4200.085,4193.985,4200.065,0.2299 +1762976100000,4199.995,4200.165,4196.139,4196.335,0.1942 +1762976400000,4196.365,4197.098,4193.795,4194.798,0.2943 +1762976700000,4194.785,4198.748,4194.565,4197.598,0.2526 +1762977000000,4197.619,4199.645,4195.249,4199.349,0.3397 +1762977300000,4199.255,4199.335,4195.009,4197.229,0.3854 +1762977600000,4197.179,4197.465,4193.585,4197.155,0.1737 +1762977900000,4197.175,4197.175,4190.305,4194.995,0.2279 +1762978200000,4194.825,4197.795,4194.795,4197.335,0.2176 +1762978500000,4197.405,4199.415,4194.935,4195.715,0.1739 +1762978800000,4195.695,4197.585,4193.675,4194.465,0.1841 +1762979100000,4194.415,4195.665,4193.765,4195.175,0.2005 +1762979400000,4195.235,4197.265,4193.355,4194.765,0.2061 +1762979700000,4194.395,4194.845,4191.598,4193.135,0.2375 +1762980000000,4193.395,4195.415,4192.775,4195.365,0.2075 +1762980300000,4195.385,4196.265,4193.498,4193.538,0.5022 +1762980600000,4193.335,4199.205,4193.175,4195.615,0.3665 +1762980900000,4195.735,4196.675,4194.235,4195.715,0.2524 +1762981200000,4195.745,4196.898,4193.775,4194.198,0.1092 +1762981500000,4194.125,4196.548,4193.945,4195.948,0.07 +1762981800000,4195.848,4195.848,4192.398,4192.498,0.0776 +1762982100000,4192.525,4194.648,4190.725,4193.195,0.0706 +1762982400000,4193.165,4195.748,4192.148,4195.548,0.0491 +1762982700000,4195.448,4198.098,4195.348,4197.345,0.0597 +1762983000000,4197.498,4201.845,4197.498,4198.335,0.0738 +1762983300000,4198.305,4199.195,4197.245,4197.525,0.0598 +1762983600000,4197.545,4197.575,4196.315,4197.165,0.0366 +1762983900000,4197.145,4199.305,4196.115,4198.445,0.0395 +1762984200000,4198.405,4198.785,4196.205,4196.385,0.0621 +1762984500000,4196.365,4196.365,4193.895,4194.605,0.0628 +1762988400000,4194.275,4205.348,4193.615,4202.248,0.1596 +1762988700000,4202.248,4206.798,4201.675,4206.798,0.0989 +1762989000000,4206.498,4208.178,4197.045,4198.335,0.2372 +1762989300000,4198.535,4199.825,4196.228,4196.698,0.1072 +1762989600000,4196.698,4196.828,4193.458,4193.548,0.121 +1762989900000,4193.548,4197.385,4193.548,4195.695,0.0684 +1762990200000,4195.735,4195.845,4192.875,4193.445,0.0461 +1762990500000,4193.465,4193.905,4188.375,4188.835,0.0713 +1762990800000,4188.855,4191.075,4187.005,4190.725,0.2182 +1762991100000,4190.705,4192.605,4190.285,4191.125,0.0945 +1762991400000,4191.125,4192.195,4188.885,4192.075,0.0594 +1762991700000,4192.075,4193.185,4190.445,4190.975,0.0565 +1762992000000,4190.965,4191.985,4187.735,4188.275,0.0999 +1762992300000,4188.225,4190.095,4187.155,4188.225,0.0782 +1762992600000,4188.195,4190.665,4185.709,4187.905,0.1041 +1762992900000,4187.875,4190.685,4187.135,4190.625,0.0712 +1762993200000,4190.585,4193.625,4190.458,4193.385,0.0831 +1762993500000,4193.365,4193.965,4191.355,4192.605,0.0584 +1762993800000,4192.625,4199.735,4192.495,4198.975,0.1792 +1762994100000,4199.035,4205.885,4198.405,4204.485,0.1681 +1762994400000,4204.525,4205.025,4198.865,4201.775,0.1428 +1762994700000,4201.745,4202.635,4198.215,4200.125,0.1386 +1762995000000,4199.898,4208.235,4199.825,4207.125,0.1864 +1762995300000,4207.105,4208.725,4203.915,4205.715,0.1403 +1762995600000,4205.735,4209.025,4198.085,4198.095,0.3102 +1762995900000,4198.045,4200.365,4193.505,4195.335,0.229 +1762996200000,4195.275,4195.855,4189.848,4190.798,0.252 +1762996500000,4190.798,4190.898,4179.625,4183.295,0.5265 +1762996800000,4183.275,4190.575,4183.265,4190.575,0.1953 +1762997100000,4190.675,4190.675,4184.165,4187.605,0.2251 +1762997400000,4187.625,4188.315,4180.195,4186.365,0.2509 +1762997700000,4186.345,4189.965,4184.955,4186.945,0.2855 +1762998000000,4186.815,4190.285,4186.575,4188.185,0.1814 +1762998300000,4188.165,4188.745,4181.505,4187.505,0.1877 +1762998600000,4187.475,4190.675,4185.265,4188.445,0.1637 +1762998900000,4188.205,4193.795,4186.405,4191.995,0.1828 +1762999200000,4191.945,4195.585,4189.935,4193.565,0.208 +1762999500000,4193.545,4195.665,4188.215,4195.015,0.1838 +1762999800000,4195.035,4195.085,4191.395,4193.865,0.13 +1763000100000,4193.885,4194.655,4192.025,4192.455,0.1101 +1763000400000,4192.425,4193.805,4185.765,4186.225,0.1893 +1763000700000,4186.425,4188.355,4185.548,4187.535,0.1271 +1763001000000,4187.555,4187.555,4183.255,4185.355,0.182 +1763001300000,4185.325,4192.325,4184.645,4190.265,0.145 +1763001600000,4190.235,4194.345,4189.855,4191.755,0.157 +1763001900000,4191.725,4193.905,4188.885,4190.085,0.1747 +1763002200000,4190.035,4190.805,4185.305,4190.595,0.1577 +1763002500000,4190.555,4192.685,4188.405,4189.885,0.1517 +1763002800000,4189.855,4196.265,4189.795,4195.455,0.1388 +1763003100000,4195.475,4201.235,4194.985,4199.365,0.2092 +1763003400000,4199.395,4203.685,4198.915,4199.505,0.1679 +1763003700000,4199.525,4202.525,4197.565,4202.215,0.147 +1763004000000,4202.185,4205.565,4202.155,4203.565,0.1804 +1763004300000,4203.535,4203.715,4196.275,4200.485,0.1868 +1763004600000,4200.465,4203.198,4200.038,4201.905,0.193 +1763004900000,4202.075,4203.248,4201.115,4202.905,0.098 +1763005200000,4202.875,4207.095,4201.655,4206.985,0.1207 +1763005500000,4206.955,4209.605,4205.865,4208.315,0.1524 +1763005800000,4208.345,4210.278,4207.098,4209.015,0.1235 +1763006100000,4209.045,4212.905,4208.845,4212.565,0.1622 +1763006400000,4212.545,4213.135,4209.035,4211.398,0.2128 +1763006700000,4211.478,4219.125,4211.105,4218.035,0.2011 +1763007000000,4218.055,4218.115,4214.535,4217.335,0.131 +1763007300000,4217.315,4217.345,4211.708,4212.545,0.1433 +1763007600000,4212.515,4212.845,4208.468,4209.255,0.1782 +1763007900000,4209.285,4209.998,4206.375,4209.395,0.1573 +1763008200000,4209.415,4210.348,4206.465,4207.575,0.1212 +1763008500000,4207.555,4209.648,4204.765,4207.985,0.147 +1763008800000,4207.965,4208.355,4203.145,4207.575,0.1263 +1763009100000,4207.595,4209.335,4206.665,4207.065,0.1249 +1763009400000,4207.045,4209.135,4205.825,4206.085,0.1095 +1763009700000,4205.975,4210.475,4205.435,4209.165,0.1267 +1763010000000,4209.135,4211.185,4207.195,4208.845,0.1243 +1763010300000,4208.865,4215.785,4208.865,4215.355,0.1517 +1763010600000,4215.325,4217.455,4213.325,4217.235,0.1773 +1763010900000,4217.215,4217.545,4214.415,4215.835,0.1106 +1763011200000,4215.855,4216.145,4212.665,4212.875,0.1065 +1763011500000,4212.905,4215.795,4211.798,4212.148,0.1503 +1763011800000,4212.148,4215.805,4209.835,4213.855,0.2207 +1763012100000,4214.255,4215.465,4211.555,4214.895,0.1599 +1763012400000,4215.005,4216.875,4213.625,4215.105,0.1518 +1763012700000,4214.748,4216.465,4212.525,4213.045,0.1636 +1763013000000,4212.935,4215.565,4207.825,4215.465,0.1923 +1763013300000,4215.375,4215.375,4210.448,4211.749,0.2258 +1763013600000,4211.749,4211.769,4204.885,4207.265,0.2294 +1763013900000,4207.419,4210.985,4207.245,4210.145,0.1568 +1763014200000,4210.175,4210.205,4205.425,4205.785,0.1787 +1763014500000,4205.755,4207.685,4203.065,4206.835,0.1866 +1763014800000,4206.725,4208.725,4206.065,4207.475,0.1861 +1763015100000,4207.445,4211.355,4207.375,4208.899,0.1587 +1763015400000,4208.899,4209.795,4206.595,4208.765,0.1521 +1763015700000,4208.745,4209.465,4205.465,4205.905,0.1316 +1763016000000,4205.845,4207.975,4205.185,4205.615,0.1151 +1763016300000,4205.545,4207.565,4205.015,4207.065,0.1557 +1763016600000,4207.085,4211.725,4206.775,4211.615,0.1507 +1763016900000,4211.665,4212.071,4210.115,4210.265,0.1343 +1763017200000,4210.265,4211.805,4209.615,4210.515,0.0992 +1763017500000,4210.555,4211.125,4208.295,4210.295,0.1232 +1763017800000,4210.445,4211.225,4208.145,4210.345,0.1131 +1763018100000,4210.305,4211.635,4209.965,4210.345,0.1421 +1763018400000,4210.395,4215.055,4209.885,4214.815,0.1355 +1763018700000,4214.835,4218.165,4214.055,4216.145,0.1473 +1763019000000,4216.385,4218.725,4215.055,4216.195,0.1381 +1763019300000,4216.195,4216.615,4213.035,4214.875,0.1231 +1763019600000,4214.985,4216.235,4214.215,4215.295,0.0847 +1763019900000,4215.275,4218.215,4214.135,4214.325,0.1282 +1763020200000,4214.285,4218.375,4212.325,4218.285,0.1214 +1763020500000,4218.325,4219.985,4216.898,4219.965,0.161 +1763020800000,4219.945,4226.455,4218.975,4224.365,0.228 +1763021100000,4224.305,4229.165,4221.745,4229.125,0.2321 +1763021400000,4229.155,4230.285,4226.505,4229.565,0.1361 +1763021700000,4229.595,4234.815,4228.085,4234.015,0.2177 +1763022000000,4234.035,4237.255,4231.355,4236.695,0.2357 +1763022300000,4236.665,4238.015,4234.765,4237.225,0.1542 +1763022600000,4237.165,4239.255,4235.058,4237.005,0.3193 +1763022900000,4236.975,4237.415,4233.255,4233.818,0.3472 +1763023200000,4233.795,4237.175,4233.119,4235.855,0.1612 +1763023500000,4235.875,4236.085,4233.745,4235.935,0.0983 +1763023800000,4235.895,4238.315,4234.565,4234.565,0.1834 +1763024100000,4234.595,4236.645,4231.929,4232.509,0.222 +1763024400000,4232.509,4234.148,4227.345,4229.425,0.2459 +1763024700000,4229.445,4233.675,4229.335,4233.515,0.1578 +1763025000000,4233.485,4233.625,4230.765,4232.725,0.1277 +1763025300000,4232.745,4238.265,4231.815,4237.945,0.1333 +1763025600000,4237.965,4239.315,4232.595,4232.779,0.1747 +1763025900000,4232.779,4233.975,4226.585,4226.705,0.2495 +1763026200000,4226.765,4233.675,4224.765,4231.855,0.1777 +1763026500000,4231.875,4233.325,4229.455,4229.585,0.1701 +1763026800000,4229.565,4230.355,4227.165,4227.515,0.1658 +1763027100000,4227.535,4233.325,4227.205,4233.175,0.1454 +1763027400000,4232.955,4233.545,4231.845,4232.535,0.114 +1763027700000,4232.519,4233.505,4231.395,4232.925,0.0974 +1763028000000,4232.895,4233.595,4232.475,4233.515,0.0575 +1763028300000,4233.535,4235.675,4231.635,4235.375,0.1082 +1763028600000,4235.375,4238.975,4235.365,4237.255,0.1749 +1763028900000,4237.295,4238.825,4235.215,4237.805,0.1385 +1763029200000,4237.865,4239.905,4236.325,4238.255,0.1983 +1763029500000,4238.255,4239.265,4234.545,4234.735,0.1817 +1763029800000,4234.735,4236.049,4231.338,4233.175,0.2914 +1763030100000,4233.175,4233.365,4227.248,4231.329,0.3141 +1763030400000,4231.309,4234.059,4230.075,4233.279,0.2536 +1763030700000,4233.269,4234.435,4232.485,4233.355,0.1857 +1763031000000,4233.375,4233.735,4227.935,4228.839,0.2168 +1763031300000,4228.839,4228.869,4221.455,4225.325,0.3687 +1763031600000,4225.375,4228.125,4221.335,4227.775,0.2798 +1763031900000,4227.775,4231.365,4227.245,4229.235,0.2269 +1763032200000,4229.235,4229.605,4226.735,4226.975,0.2124 +1763032500000,4226.955,4227.895,4221.965,4224.885,0.3215 +1763032800000,4224.865,4224.995,4219.005,4224.995,0.304 +1763033100000,4224.995,4225.495,4221.405,4222.775,0.1386 +1763033400000,4223.145,4225.995,4221.635,4225.355,0.134 +1763033700000,4225.335,4226.815,4224.215,4226.715,0.1035 +1763034000000,4226.605,4231.935,4225.905,4231.695,0.1701 +1763034300000,4231.725,4231.745,4228.255,4228.255,0.1227 +1763034600000,4228.225,4232.055,4228.225,4231.785,0.1359 +1763034900000,4231.805,4232.105,4229.905,4230.315,0.1412 +1763035200000,4230.165,4231.645,4229.898,4230.818,0.3265 +1763035500000,4230.825,4235.448,4229.898,4234.015,0.3145 +1763035800000,4233.985,4235.098,4232.135,4234.225,0.28 +1763036100000,4234.225,4235.495,4233.418,4235.125,0.2759 +1763036400000,4235.105,4236.975,4234.995,4235.805,0.2619 +1763036700000,4235.765,4235.845,4230.305,4233.195,0.3172 +1763037000000,4233.195,4234.635,4231.955,4234.635,0.2641 +1763037300000,4234.615,4237.095,4234.125,4236.495,0.3392 +1763037600000,4236.465,4236.595,4234.335,4235.255,0.2683 +1763037900000,4235.285,4238.945,4235.285,4237.295,0.2978 +1763038200000,4237.265,4239.215,4235.585,4239.195,0.3194 +1763038500000,4239.215,4244.925,4238.265,4242.395,0.4135 +1763038800000,4242.465,4243.645,4228.475,4230.295,0.6264 +1763039100000,4230.275,4232.635,4226.055,4229.885,0.4467 +1763039400000,4229.915,4230.655,4225.675,4230.405,0.2657 +1763039700000,4230.395,4234.895,4228.375,4229.658,0.2992 +1763040000000,4229.418,4236.715,4228.665,4236.545,0.3361 +1763040300000,4236.535,4237.465,4234.295,4234.895,0.2757 +1763040600000,4234.915,4235.915,4222.945,4224.155,0.4414 +1763040900000,4224.305,4228.155,4220.125,4223.975,0.3968 +1763041200000,4223.955,4230.705,4221.855,4228.225,0.2057 +1763041500000,4228.215,4230.815,4223.825,4224.645,0.2064 +1763041800000,4224.605,4231.298,4224.125,4231.298,0.1964 +1763042100000,4231.298,4232.275,4229.405,4231.498,0.2015 +1763042400000,4231.765,4232.115,4221.575,4225.015,0.2459 +1763042700000,4225.005,4225.815,4213.595,4216.185,0.2748 +1763043000000,4216.225,4221.765,4213.665,4220.345,0.2528 +1763043300000,4220.305,4220.905,4216.925,4217.115,0.1654 +1763043600000,4217.025,4217.025,4212.035,4215.625,0.2226 +1763043900000,4215.285,4215.285,4207.295,4211.045,0.259 +1763044200000,4211.015,4215.345,4203.585,4213.795,0.3281 +1763044500000,4213.825,4219.955,4210.105,4210.825,0.3115 +1763044800000,4210.895,4211.435,4184.355,4187.605,0.4463 +1763045100000,4187.479,4194.455,4184.985,4187.975,0.4645 +1763045400000,4187.955,4194.315,4185.505,4192.218,0.5833 +1763045700000,4192.255,4200.755,4189.878,4195.165,0.3917 +1763046000000,4195.038,4196.865,4189.095,4196.225,0.3596 +1763046300000,4196.255,4204.865,4193.565,4202.655,0.3067 +1763046600000,4202.635,4203.075,4198.045,4201.405,0.3026 +1763046900000,4201.165,4204.405,4199.435,4200.615,0.3267 +1763047200000,4200.635,4204.115,4196.425,4202.915,1.1973 +1763047500000,4202.855,4203.145,4191.305,4194.505,1.5144 +1763047800000,4194.465,4197.295,4186.198,4189.945,1.032 +1763048100000,4189.685,4198.185,4189.035,4197.205,0.7985 +1763048400000,4197.185,4200.645,4196.205,4197.395,0.3579 +1763048700000,4197.395,4198.255,4188.355,4196.555,0.3043 +1763049000000,4196.575,4199.395,4192.735,4193.965,0.2667 +1763049300000,4194.025,4203.135,4192.645,4202.275,0.3113 +1763049600000,4202.305,4208.675,4201.975,4203.445,0.4705 +1763049900000,4203.475,4207.585,4203.395,4207.445,0.4516 +1763050200000,4207.495,4210.675,4207.345,4209.765,0.2423 +1763050500000,4209.845,4210.698,4205.715,4207.505,0.2921 +1763050800000,4207.485,4208.675,4204.965,4205.115,0.2363 +1763051100000,4205.285,4207.815,4202.958,4206.275,0.2909 +1763051400000,4206.275,4208.635,4206.045,4207.685,0.2601 +1763051700000,4207.725,4208.595,4198.915,4199.915,0.3158 +1763052000000,4199.975,4202.245,4195.425,4197.455,0.4383 +1763052300000,4197.415,4201.245,4197.188,4200.985,0.2625 +1763052600000,4201.065,4205.765,4198.615,4203.345,0.244 +1763052900000,4203.485,4206.905,4201.815,4206.585,0.2469 +1763053200000,4206.425,4208.265,4200.255,4201.595,0.2854 +1763053500000,4201.565,4203.485,4199.345,4200.435,0.2609 +1763053800000,4200.435,4202.015,4193.985,4194.745,0.263 +1763054100000,4194.845,4197.415,4192.945,4194.395,0.2884 +1763054400000,4194.438,4202.495,4194.355,4201.625,0.2834 +1763054700000,4201.645,4204.655,4200.035,4202.465,0.2398 +1763055000000,4202.485,4206.205,4202.005,4205.815,0.2353 +1763055300000,4205.795,4206.425,4201.985,4202.425,0.602 +1763055600000,4202.415,4203.805,4199.225,4200.365,0.5869 +1763055900000,4200.425,4203.915,4196.095,4203.615,0.4993 +1763056200000,4203.595,4205.305,4202.085,4203.685,0.4949 +1763056500000,4203.605,4203.825,4200.385,4201.545,0.5105 +1763056800000,4201.615,4203.035,4200.475,4201.645,0.3167 +1763057100000,4201.665,4202.785,4199.855,4201.545,0.3533 +1763057400000,4201.525,4203.025,4199.565,4201.855,0.3816 +1763057700000,4201.825,4202.825,4199.595,4200.635,0.446 +1763058000000,4200.605,4201.155,4197.005,4198.325,0.385 +1763058300000,4198.375,4198.635,4187.385,4190.145,0.5004 +1763058600000,4190.135,4190.595,4160.265,4165.675,0.535 +1763058900000,4165.435,4165.635,4144.965,4148.115,3.1475 +1763059200000,4148.115,4158.805,4146.465,4155.559,0.6263 +1763059500000,4155.529,4158.865,4149.795,4157.955,0.4584 +1763059800000,4157.955,4161.835,4154.505,4155.045,0.3574 +1763060100000,4154.955,4158.945,4151.805,4157.639,0.4281 +1763060400000,4157.639,4157.639,4145.595,4149.965,0.4042 +1763060700000,4149.945,4156.655,4148.975,4154.375,0.332 +1763061000000,4154.545,4156.805,4152.065,4153.575,0.3195 +1763061300000,4153.625,4159.005,4150.345,4158.155,0.2946 +1763061600000,4158.125,4159.075,4154.655,4157.295,0.2996 +1763061900000,4157.455,4160.905,4156.415,4159.595,0.2903 +1763062200000,4159.575,4163.665,4157.905,4161.935,0.2469 +1763062500000,4161.895,4169.129,4161.685,4167.969,0.4178 +1763062800000,4167.939,4169.605,4165.575,4169.465,0.3404 +1763063100000,4169.505,4170.355,4164.775,4165.569,0.2988 +1763063400000,4165.569,4169.295,4165.489,4166.465,0.2872 +1763063700000,4166.465,4166.465,4162.005,4163.655,0.2943 +1763064000000,4163.675,4166.888,4161.365,4162.945,0.2436 +1763064300000,4162.965,4164.115,4159.995,4163.705,0.3413 +1763064600000,4163.705,4166.695,4162.735,4164.919,0.4171 +1763064900000,4164.895,4166.925,4161.835,4162.055,0.5178 +1763065200000,4162.055,4165.325,4160.605,4165.175,0.4187 +1763065500000,4165.095,4170.285,4164.035,4169.065,0.3883 +1763065800000,4169.105,4170.525,4165.655,4167.135,0.2342 +1763066100000,4167.015,4168.315,4165.555,4167.115,0.2066 +1763066400000,4167.185,4167.715,4163.255,4164.535,0.2668 +1763066700000,4164.505,4166.885,4162.005,4162.175,0.3157 +1763067000000,4162.255,4164.885,4160.565,4162.445,0.3438 +1763067300000,4162.565,4165.445,4162.075,4163.735,0.2929 +1763067600000,4163.685,4167.005,4160.935,4166.715,0.1006 +1763067900000,4166.715,4180.905,4166.715,4179.945,0.1832 +1763068200000,4180.015,4180.015,4175.135,4178.075,0.1998 +1763068500000,4178.148,4178.265,4175.138,4175.138,0.1214 +1763068800000,4175.138,4177.705,4175.125,4175.758,0.0997 +1763069100000,4175.668,4177.008,4172.545,4173.908,0.1278 +1763069400000,4173.708,4175.575,4172.648,4174.895,0.1146 +1763069700000,4174.938,4174.938,4169.028,4169.365,0.1283 +1763070000000,4169.385,4172.895,4169.168,4172.785,0.1104 +1763070300000,4172.785,4173.365,4170.845,4171.315,0.1135 +1763070600000,4171.508,4171.835,4170.765,4171.185,0.0829 +1763070900000,4171.145,4173.395,4170.725,4170.865,0.0989 +1763074800000,4168.408,4176.505,4168.408,4176.335,0.1312 +1763075100000,4176.208,4181.145,4176.208,4176.935,0.117 +1763075400000,4176.955,4178.645,4175.525,4176.215,0.0778 +1763075700000,4176.265,4181.075,4175.675,4180.285,0.0509 +1763076000000,4180.195,4181.945,4178.715,4178.835,0.0643 +1763076300000,4178.815,4184.265,4178.155,4178.795,0.0733 +1763076600000,4178.985,4180.695,4176.305,4179.935,0.1421 +1763076900000,4180.145,4181.425,4176.955,4181.275,0.0586 +1763077200000,4181.185,4181.465,4177.575,4179.025,0.0515 +1763077500000,4179.045,4185.205,4178.535,4185.205,0.0862 +1763077800000,4185.205,4186.455,4182.475,4183.395,0.0912 +1763078100000,4183.455,4185.915,4182.435,4185.725,0.0581 +1763078400000,4185.795,4186.385,4182.545,4183.455,0.0831 +1763078700000,4183.435,4184.605,4179.045,4183.575,0.0838 +1763079000000,4183.595,4186.005,4182.775,4185.385,0.0652 +1763079300000,4185.335,4189.275,4182.295,4188.655,0.0811 +1763079600000,4188.635,4189.585,4185.995,4186.045,0.0843 +1763079900000,4186.165,4188.225,4184.595,4188.065,0.0537 +1763080200000,4188.095,4188.885,4185.305,4187.905,0.0744 +1763080500000,4187.885,4189.535,4186.395,4189.505,0.0838 +1763080800000,4189.535,4189.535,4185.815,4186.465,0.0939 +1763081100000,4186.485,4186.985,4183.585,4185.285,0.1108 +1763081400000,4185.265,4185.645,4178.145,4179.385,0.1957 +1763081700000,4179.355,4184.505,4177.835,4183.505,0.2127 +1763082000000,4183.298,4188.755,4178.635,4187.155,0.2957 +1763082300000,4187.195,4188.685,4184.045,4185.525,0.1645 +1763082600000,4185.465,4186.865,4180.815,4182.675,0.145 +1763082900000,4182.655,4186.305,4179.285,4182.065,0.2031 +1763083200000,4182.095,4182.915,4175.895,4176.355,0.2013 +1763083500000,4176.155,4181.735,4173.835,4174.375,0.1912 +1763083800000,4174.395,4180.265,4173.345,4173.515,0.1749 +1763084100000,4173.535,4183.035,4173.475,4183.035,0.1694 +1763084400000,4183.435,4183.605,4178.638,4179.725,0.1653 +1763084700000,4179.705,4187.795,4179.705,4186.965,0.1632 +1763085000000,4186.925,4191.735,4184.715,4191.005,0.1542 +1763085300000,4190.985,4193.498,4188.025,4189.645,0.6 +1763085600000,4189.735,4193.595,4188.365,4192.145,0.2146 +1763085900000,4192.165,4192.485,4189.435,4191.595,0.1385 +1763086200000,4191.575,4194.255,4190.675,4193.695,0.198 +1763086500000,4193.715,4195.435,4192.085,4193.555,0.1412 +1763086800000,4193.595,4198.965,4193.525,4197.515,0.1534 +1763087100000,4197.535,4202.235,4197.515,4199.235,0.1578 +1763087400000,4199.255,4204.285,4198.755,4202.665,0.1831 +1763087700000,4202.635,4203.158,4199.425,4201.385,0.2602 +1763088000000,4201.595,4204.185,4200.998,4203.615,0.2046 +1763088300000,4203.585,4205.905,4202.395,4205.245,0.1398 +1763088600000,4205.215,4210.025,4205.125,4207.365,0.1504 +1763088900000,4207.345,4209.635,4205.515,4206.855,0.1418 +1763089200000,4206.775,4208.645,4204.355,4205.095,0.1724 +1763089500000,4205.065,4207.135,4202.955,4206.945,0.1479 +1763089800000,4206.965,4207.755,4204.745,4205.415,0.1121 +1763090100000,4205.515,4208.115,4204.325,4207.175,0.0954 +1763090400000,4207.155,4210.648,4205.655,4210.348,0.113 +1763090700000,4210.348,4210.748,4208.295,4210.498,0.118 +1763091000000,4210.498,4211.015,4207.845,4207.965,0.1051 +1763091300000,4207.935,4209.125,4206.835,4207.515,0.0673 +1763091600000,4207.385,4208.445,4206.598,4206.895,0.0637 +1763091900000,4207.005,4207.005,4203.615,4205.625,0.0931 +1763092200000,4205.595,4205.895,4201.145,4203.245,0.0981 +1763092500000,4203.225,4205.515,4202.215,4204.115,0.0949 +1763092800000,4204.085,4205.455,4204.065,4204.615,0.0645 +1763093100000,4204.605,4204.695,4201.895,4202.355,0.0888 +1763093400000,4202.375,4202.655,4197.965,4199.855,0.0945 +1763093700000,4200.125,4201.145,4198.405,4199.815,0.1342 +1763094000000,4199.835,4200.585,4198.505,4199.575,0.1131 +1763094300000,4199.555,4199.655,4196.675,4197.395,0.0778 +1763094600000,4197.365,4203.385,4196.915,4202.925,0.0795 +1763094900000,4202.905,4203.565,4200.915,4202.485,0.089 +1763095200000,4202.745,4203.955,4200.825,4202.115,0.0963 +1763095500000,4202.145,4202.145,4200.315,4201.525,0.0662 +1763095800000,4201.565,4202.665,4199.825,4199.905,0.0727 +1763096100000,4199.925,4203.325,4199.585,4202.935,0.067 +1763096400000,4202.965,4203.315,4197.475,4199.145,0.1453 +1763096700000,4199.125,4199.505,4193.148,4193.225,0.0897 +1763097000000,4193.235,4195.075,4188.575,4189.005,0.3051 +1763097300000,4188.755,4189.225,4183.665,4188.605,0.263 +1763097600000,4188.365,4189.135,4185.295,4188.375,0.1234 +1763097900000,4188.345,4189.065,4183.725,4187.885,0.348 +1763098200000,4187.915,4192.785,4185.315,4191.925,0.2185 +1763098500000,4192.115,4194.798,4187.585,4194.498,0.1899 +1763098800000,4194.498,4196.285,4192.855,4193.695,0.2178 +1763099100000,4193.725,4195.115,4191.035,4194.055,0.2691 +1763099400000,4194.065,4194.965,4190.475,4191.885,0.6285 +1763099700000,4191.865,4191.935,4187.645,4189.598,0.7364 +1763100000000,4189.598,4191.655,4185.815,4190.815,0.3128 +1763100300000,4190.775,4193.065,4189.035,4189.265,0.1116 +1763100600000,4189.235,4190.895,4188.005,4189.475,0.126 +1763100900000,4189.505,4189.885,4182.865,4183.705,0.1826 +1763101200000,4183.685,4183.685,4179.265,4181.505,0.3453 +1763101500000,4181.605,4181.775,4173.218,4178.005,0.5281 +1763101800000,4177.935,4181.915,4176.095,4181.515,0.3166 +1763102100000,4181.565,4183.855,4180.635,4182.465,0.2084 +1763102400000,4182.415,4182.945,4179.485,4180.185,0.2628 +1763102700000,4180.165,4180.275,4171.595,4172.955,0.4051 +1763103000000,4172.965,4175.635,4169.395,4171.605,0.3047 +1763103300000,4171.598,4176.465,4171.298,4175.045,0.2767 +1763103600000,4175.025,4177.165,4169.215,4176.035,0.3198 +1763103900000,4176.025,4177.165,4171.295,4173.785,0.2886 +1763104200000,4173.765,4174.755,4170.565,4171.315,0.3264 +1763104500000,4171.315,4173.815,4169.585,4170.955,0.3844 +1763104800000,4170.965,4172.315,4160.798,4162.605,0.4526 +1763105100000,4162.598,4164.155,4158.685,4163.065,0.2608 +1763105400000,4163.115,4166.365,4162.408,4164.388,0.2797 +1763105700000,4164.408,4168.835,4164.168,4168.595,0.2827 +1763106000000,4168.565,4174.115,4167.045,4173.675,0.2272 +1763106300000,4173.755,4178.735,4173.115,4178.705,0.2073 +1763106600000,4178.705,4181.985,4177.365,4180.805,0.35 +1763106900000,4180.765,4182.185,4178.025,4180.955,0.2985 +1763107200000,4180.895,4181.975,4178.205,4180.575,0.4217 +1763107500000,4180.675,4181.355,4173.225,4173.375,0.4055 +1763107800000,4173.405,4178.135,4172.955,4174.235,0.3164 +1763108100000,4174.065,4184.035,4173.375,4181.815,0.2481 +1763108400000,4181.905,4183.115,4175.885,4180.675,0.3173 +1763108700000,4180.565,4180.865,4175.835,4176.705,0.2686 +1763109000000,4176.645,4181.615,4175.905,4181.465,0.1288 +1763109300000,4181.495,4186.835,4181.085,4182.415,0.1421 +1763109600000,4182.425,4183.535,4176.875,4182.505,0.1894 +1763109900000,4182.475,4183.565,4177.625,4177.665,0.1424 +1763110200000,4177.695,4179.105,4173.285,4174.355,0.1935 +1763110500000,4174.355,4175.915,4169.875,4175.855,0.1738 +1763110800000,4175.805,4177.565,4167.855,4170.125,0.1945 +1763111100000,4170.055,4176.885,4169.515,4176.845,0.1675 +1763111400000,4176.845,4180.385,4174.145,4174.405,0.286 +1763111700000,4174.405,4177.075,4170.615,4171.835,0.3018 +1763112000000,4171.855,4176.305,4169.695,4172.655,0.322 +1763112300000,4172.615,4173.035,4168.295,4169.955,0.3317 +1763112600000,4169.955,4171.005,4166.255,4167.595,0.2433 +1763112900000,4167.635,4170.405,4167.505,4169.475,0.1818 +1763113200000,4169.495,4171.375,4167.995,4170.695,0.132 +1763113500000,4170.725,4171.225,4169.325,4170.265,0.1295 +1763113800000,4170.265,4171.515,4169.995,4170.645,0.1183 +1763114100000,4170.325,4171.405,4168.585,4169.145,0.1024 +1763114400000,4169.105,4170.315,4167.765,4168.375,0.1141 +1763114700000,4168.335,4168.335,4162.445,4167.115,0.3158 +1763115000000,4167.135,4169.895,4164.795,4165.285,0.1585 +1763115300000,4165.255,4166.865,4162.815,4166.315,0.1454 +1763115600000,4166.415,4170.415,4164.795,4167.485,0.1304 +1763115900000,4167.505,4167.655,4164.105,4164.865,0.1216 +1763116200000,4164.825,4164.905,4159.028,4161.505,0.1995 +1763116500000,4161.495,4168.165,4160.735,4168.155,0.1808 +1763116800000,4168.155,4168.155,4165.495,4167.165,0.1105 +1763117100000,4167.195,4169.745,4165.505,4169.185,0.1258 +1763117400000,4169.165,4170.395,4168.665,4170.315,0.1039 +1763117700000,4170.295,4170.855,4166.085,4167.695,0.151 +1763118000000,4167.715,4169.705,4165.285,4166.825,0.1618 +1763118300000,4166.805,4167.885,4157.965,4159.675,0.1254 +1763118600000,4159.925,4161.495,4150.665,4152.685,0.2037 +1763118900000,4152.565,4152.675,4141.578,4148.315,0.2705 +1763119200000,4148.345,4148.375,4142.395,4145.775,0.3143 +1763119500000,4145.755,4150.665,4145.665,4148.515,0.1499 +1763119800000,4148.525,4152.565,4148.475,4152.425,0.1517 +1763120100000,4152.405,4156.235,4152.405,4155.435,0.1258 +1763120400000,4155.415,4157.675,4152.975,4153.405,0.1083 +1763120700000,4153.385,4153.385,4144.535,4148.165,0.1969 +1763121000000,4148.155,4151.145,4135.995,4137.705,0.1752 +1763121300000,4137.655,4140.195,4130.685,4132.725,0.3499 +1763121600000,4132.725,4137.445,4130.215,4137.255,0.305 +1763121900000,4137.265,4140.465,4134.895,4135.405,0.2465 +1763122200000,4135.445,4135.445,4123.735,4125.795,0.5217 +1763122500000,4125.825,4128.255,4115.925,4118.205,0.5051 +1763122800000,4118.235,4120.895,4112.345,4119.985,0.4295 +1763123100000,4119.895,4121.405,4110.895,4113.065,0.357 +1763123400000,4112.735,4117.805,4109.935,4114.625,0.3137 +1763123700000,4114.625,4119.085,4108.875,4112.955,0.2601 +1763124000000,4112.775,4115.875,4107.595,4115.195,0.3783 +1763124300000,4115.175,4118.735,4113.445,4115.805,0.2282 +1763124600000,4115.735,4119.465,4112.075,4112.075,0.2095 +1763124900000,4112.095,4117.015,4109.575,4115.885,0.2186 +1763125200000,4115.905,4118.835,4108.125,4108.205,0.4171 +1763125500000,4108.085,4111.575,4105.105,4107.075,0.28 +1763125800000,4107.285,4107.695,4084.095,4086.155,0.4777 +1763126100000,4086.205,4091.785,4076.445,4076.915,0.3551 +1763126400000,4076.965,4083.355,4064.815,4070.975,0.4947 +1763126700000,4071.035,4071.405,4052.435,4055.385,0.5654 +1763127000000,4055.245,4063.325,4053.165,4055.195,0.6982 +1763127300000,4055.155,4062.825,4046.005,4055.695,0.5395 +1763127600000,4055.415,4060.025,4049.155,4054.485,0.3399 +1763127900000,4054.415,4057.535,4049.235,4051.975,0.4611 +1763128200000,4051.985,4053.295,4040.985,4050.125,0.491 +1763128500000,4050.235,4056.885,4050.165,4055.535,0.3197 +1763128800000,4055.265,4055.645,4037.165,4048.625,0.5109 +1763129100000,4048.425,4054.275,4045.908,4046.355,0.3175 +1763129400000,4046.385,4054.155,4044.805,4049.995,0.2639 +1763129700000,4050.015,4054.355,4046.385,4052.205,0.241 +1763130000000,4052.115,4060.195,4051.835,4058.635,0.2577 +1763130300000,4058.655,4058.655,4051.305,4053.225,0.2378 +1763130600000,4053.155,4057.565,4031.955,4040.285,0.5088 +1763130900000,4040.305,4067.769,4039.805,4067.379,0.5294 +1763131200000,4067.395,4072.215,4062.155,4067.529,0.6395 +1763131500000,4067.555,4072.795,4063.429,4063.459,0.5281 +1763131800000,4063.509,4079.325,4062.965,4074.085,0.4094 +1763132100000,4074.065,4083.815,4071.749,4082.585,0.3756 +1763132400000,4082.535,4082.535,4069.619,4074.155,0.5338 +1763132700000,4074.205,4077.925,4067.965,4075.095,0.4337 +1763133000000,4074.995,4079.315,4069.965,4079.175,0.4807 +1763133300000,4078.995,4081.425,4075.935,4080.545,0.3418 +1763133600000,4080.595,4081.275,4071.165,4074.795,0.2965 +1763133900000,4074.845,4082.105,4071.345,4080.815,0.302 +1763134200000,4080.795,4081.095,4074.395,4077.935,0.284 +1763134500000,4077.905,4081.235,4075.185,4077.065,0.241 +1763134800000,4076.995,4083.385,4072.515,4073.275,0.2589 +1763135100000,4073.115,4091.825,4071.785,4090.495,0.3237 +1763135400000,4090.509,4096.425,4085.685,4088.675,0.3174 +1763135700000,4088.715,4093.865,4081.185,4093.405,0.2911 +1763136000000,4093.515,4095.125,4084.515,4085.375,0.2549 +1763136300000,4085.265,4087.705,4080.735,4086.865,0.2592 +1763136600000,4086.905,4087.595,4082.035,4083.845,0.2811 +1763136900000,4083.925,4096.735,4082.055,4096.735,0.2406 +1763137200000,4096.735,4102.855,4095.875,4100.985,0.2467 +1763137500000,4101.025,4103.075,4099.478,4101.948,0.3029 +1763137800000,4101.955,4102.435,4096.365,4098.035,0.252 +1763138100000,4098.045,4106.305,4096.225,4105.295,0.2121 +1763138400000,4105.275,4110.915,4104.815,4108.105,0.2448 +1763138700000,4108.375,4109.165,4103.675,4106.265,0.3919 +1763139000000,4106.515,4107.675,4104.645,4105.095,0.2246 +1763139300000,4105.065,4106.575,4101.965,4104.975,0.2045 +1763139600000,4105.005,4110.445,4101.345,4109.555,0.2004 +1763139900000,4109.235,4109.315,4095.845,4103.949,0.3411 +1763140200000,4103.975,4104.365,4097.485,4102.265,0.2764 +1763140500000,4102.295,4103.955,4099.435,4100.625,0.2305 +1763140800000,4100.625,4102.195,4097.805,4100.905,0.2231 +1763141100000,4100.945,4101.485,4093.955,4098.705,0.2392 +1763141400000,4098.725,4104.995,4097.925,4104.215,0.2531 +1763141700000,4104.245,4110.235,4104.195,4108.975,0.2207 +1763142000000,4108.935,4109.235,4101.735,4103.185,0.1949 +1763142300000,4103.255,4103.475,4097.965,4099.305,0.1832 +1763142600000,4099.275,4104.535,4095.975,4102.655,0.2348 +1763142900000,4102.705,4102.805,4098.815,4099.715,0.2382 +1763143200000,4099.695,4100.085,4085.855,4088.775,0.316 +1763143500000,4088.745,4093.265,4086.655,4091.445,0.292 +1763143800000,4091.455,4095.585,4088.355,4094.695,0.2047 +1763144100000,4094.715,4095.035,4086.205,4089.025,0.2932 +1763144400000,4089.105,4089.675,4080.645,4085.879,0.3058 +1763144700000,4085.815,4093.565,4084.905,4092.915,0.2787 +1763145000000,4092.789,4099.675,4090.725,4098.105,0.2307 +1763145300000,4098.035,4103.485,4097.495,4100.635,0.2023 +1763145600000,4100.585,4100.695,4094.415,4096.675,0.1787 +1763145900000,4096.655,4097.955,4095.415,4095.955,0.1442 +1763146200000,4096.225,4102.765,4096.225,4100.945,0.1563 +1763146500000,4100.995,4101.075,4097.215,4097.865,0.1392 +1763146800000,4097.895,4099.825,4094.915,4094.915,0.1465 +1763147100000,4094.869,4095.175,4089.685,4093.145,0.1676 +1763147400000,4093.095,4095.615,4090.855,4094.965,0.1675 +1763147700000,4094.985,4097.045,4091.975,4093.715,0.1506 +1763148000000,4093.695,4095.875,4093.045,4094.025,0.1282 +1763148300000,4094.005,4094.375,4092.015,4093.395,0.1292 +1763148600000,4093.365,4093.955,4089.765,4090.375,0.1814 +1763148900000,4090.395,4095.395,4089.875,4093.905,0.1327 +1763149200000,4093.875,4093.875,4089.945,4089.985,0.1194 +1763149500000,4090.005,4092.265,4088.435,4090.025,0.1335 +1763149800000,4089.995,4095.449,4089.165,4094.079,0.2564 +1763150100000,4093.815,4094.549,4087.529,4089.785,0.3068 +1763150400000,4089.855,4092.135,4083.535,4084.355,0.1594 +1763150700000,4084.385,4088.255,4084.385,4087.235,0.1221 +1763151000000,4087.265,4090.865,4087.135,4087.285,0.1914 +1763151300000,4087.265,4088.835,4083.759,4084.095,0.1995 +1763151600000,4084.135,4084.705,4075.799,4078.645,0.2258 +1763151900000,4078.655,4083.975,4075.345,4083.585,0.1991 +1763152200000,4083.665,4086.955,4081.755,4086.605,0.1759 +1763152500000,4086.755,4092.195,4086.675,4091.775,0.205 +1763152800000,4091.765,4091.765,4086.655,4087.415,0.1509 +1763153100000,4087.375,4091.515,4086.235,4089.125,0.1861 +1763153400000,4089.089,4089.635,4085.165,4085.785,0.2796 +1763153700000,4085.855,4087.845,4084.815,4086.989,0.2236 +1763154000000,4086.925,4086.925,4082.025,4083.715,0.0629 +1763154300000,4083.745,4084.065,4079.345,4080.155,0.0681 +1763154600000,4080.115,4081.125,4078.795,4079.535,0.0658 +1763154900000,4079.505,4084.975,4079.355,4081.745,0.0799 +1763155200000,4081.775,4083.375,4080.295,4083.155,0.0624 +1763155500000,4083.155,4084.565,4081.665,4082.615,0.0744 +1763155800000,4082.625,4083.775,4080.975,4083.775,0.0615 +1763156100000,4083.765,4083.815,4078.005,4078.145,0.113 +1763156400000,4078.155,4081.198,4077.509,4080.265,0.1056 +1763156700000,4080.255,4080.805,4078.849,4079.385,0.0531 +1763157000000,4079.005,4084.925,4079.005,4084.515,0.0776 +1763157300000,4084.469,4085.789,4079.969,4082.019,0.1276 +1763334000000,4084.898,4087.805,4070.395,4076.445,0.2232 +1763334300000,4076.315,4104.935,4075.808,4098.685,0.2506 +1763334600000,4098.748,4101.905,4093.648,4098.445,0.2266 +1763334900000,4098.405,4102.448,4094.745,4096.885,0.142 +1763335200000,4096.885,4106.295,4096.075,4103.755,0.1427 +1763335500000,4103.695,4106.215,4101.705,4103.255,0.1318 +1763335800000,4103.598,4103.885,4098.455,4102.055,0.1307 +1763336100000,4102.025,4104.455,4100.925,4103.245,0.0858 +1763336400000,4103.255,4105.775,4101.185,4102.145,0.0865 +1763336700000,4101.945,4102.815,4096.295,4096.295,0.0766 +1763337000000,4096.355,4099.325,4093.425,4099.005,0.1059 +1763337300000,4098.995,4101.175,4095.388,4096.198,0.1106 +1763337600000,4096.248,4098.028,4089.798,4092.978,0.2025 +1763337900000,4092.978,4093.758,4086.915,4088.508,0.1501 +1763338200000,4088.365,4089.785,4083.845,4084.705,0.1539 +1763338500000,4084.825,4088.858,4083.825,4087.255,0.1178 +1763338800000,4087.245,4091.625,4083.745,4085.095,0.1842 +1763339100000,4085.165,4087.985,4080.435,4086.145,0.1134 +1763339400000,4086.175,4090.215,4085.955,4087.315,0.1081 +1763339700000,4087.348,4089.605,4085.595,4088.045,0.1196 +1763340000000,4088.085,4091.735,4084.758,4089.705,0.1644 +1763340300000,4089.685,4090.975,4086.885,4090.695,0.1188 +1763340600000,4090.665,4091.265,4086.115,4086.475,0.1 +1763340900000,4086.365,4086.535,4081.265,4082.935,0.1976 +1763341200000,4082.905,4090.375,4082.265,4088.385,0.2747 +1763341500000,4088.525,4090.875,4085.205,4089.985,0.2157 +1763341800000,4089.985,4095.885,4088.405,4093.435,0.1948 +1763342100000,4093.465,4093.595,4085.155,4088.355,0.2088 +1763342400000,4088.148,4093.325,4086.545,4092.045,0.1606 +1763342700000,4092.025,4096.625,4091.365,4095.545,0.1563 +1763343000000,4095.535,4099.605,4093.895,4099.025,0.2259 +1763343300000,4098.995,4101.605,4097.605,4100.975,0.185 +1763343600000,4101.005,4101.075,4098.095,4098.495,0.162 +1763343900000,4098.515,4099.375,4094.185,4094.225,0.1854 +1763344200000,4094.205,4096.995,4091.795,4095.905,0.1853 +1763344500000,4095.925,4097.205,4089.805,4090.915,0.1559 +1763344800000,4090.785,4092.295,4083.325,4085.775,0.204 +1763345100000,4085.755,4089.705,4085.635,4087.885,0.1626 +1763345400000,4087.925,4090.965,4085.865,4089.145,0.147 +1763345700000,4088.835,4089.445,4086.465,4087.215,0.0985 +1763346000000,4087.175,4089.955,4085.835,4086.725,0.1197 +1763346300000,4086.645,4092.105,4085.815,4091.605,0.1436 +1763346600000,4091.585,4093.555,4088.405,4089.125,0.1634 +1763346900000,4089.065,4090.455,4085.345,4086.865,0.183 +1763347200000,4086.875,4089.465,4085.945,4088.055,0.1196 +1763347500000,4088.025,4089.425,4085.755,4086.585,0.1741 +1763347800000,4086.605,4088.285,4081.465,4084.885,0.2156 +1763348100000,4084.125,4085.435,4080.465,4081.458,0.1469 +1763348400000,4081.249,4081.275,4069.575,4079.425,0.3026 +1763348700000,4079.465,4082.535,4075.615,4078.005,0.2029 +1763349000000,4077.958,4081.215,4075.525,4079.485,0.1588 +1763349300000,4079.505,4085.405,4077.985,4079.325,0.1834 +1763349600000,4079.355,4080.925,4075.375,4077.005,0.1492 +1763349900000,4077.055,4080.515,4076.065,4079.935,0.1511 +1763350200000,4079.965,4080.545,4077.625,4080.005,0.1389 +1763350500000,4080.045,4082.585,4079.845,4081.585,0.116 +1763350800000,4081.545,4082.915,4080.305,4082.625,0.0855 +1763351100000,4082.655,4084.095,4080.955,4082.155,0.086 +1763351400000,4082.135,4084.825,4080.445,4084.295,0.1022 +1763351700000,4084.275,4085.048,4081.955,4082.655,0.1037 +1763352000000,4082.635,4086.215,4081.725,4084.605,0.1155 +1763352300000,4084.535,4087.715,4083.955,4085.835,0.1662 +1763352600000,4085.805,4086.418,4082.755,4083.555,0.2001 +1763352900000,4083.525,4084.215,4080.875,4081.285,0.0953 +1763353200000,4081.305,4083.935,4081.305,4083.295,0.0647 +1763353500000,4083.295,4083.675,4082.855,4083.045,0.0643 +1763353800000,4083.055,4083.485,4081.005,4082.085,0.0524 +1763354100000,4082.055,4084.525,4082.055,4083.665,0.0709 +1763354400000,4083.615,4085.065,4082.745,4083.245,0.084 +1763354700000,4083.205,4083.485,4076.645,4079.415,0.112 +1763355000000,4079.385,4083.045,4079.175,4081.555,0.0593 +1763355300000,4081.525,4081.795,4077.415,4078.375,0.0815 +1763355600000,4078.415,4078.515,4075.365,4076.495,0.1055 +1763355900000,4076.475,4077.315,4073.885,4075.685,0.1031 +1763356200000,4075.765,4076.165,4071.925,4072.225,0.0848 +1763356500000,4072.195,4072.645,4066.055,4067.365,0.1684 +1763356800000,4067.345,4070.665,4065.525,4065.905,0.196 +1763357100000,4065.885,4065.885,4058.465,4064.125,0.2173 +1763357400000,4064.145,4064.745,4052.535,4052.825,0.3172 +1763357700000,4052.795,4056.135,4049.505,4053.455,0.2395 +1763358000000,4053.505,4057.475,4051.375,4057.205,0.1634 +1763358300000,4057.165,4059.845,4055.585,4056.775,0.1586 +1763358600000,4056.805,4060.335,4055.225,4055.445,0.1473 +1763358900000,4055.465,4058.715,4053.209,4058.105,0.1316 +1763359200000,4058.135,4064.275,4057.635,4064.005,0.1856 +1763359500000,4063.935,4066.325,4059.695,4059.905,0.2002 +1763359800000,4059.715,4060.765,4054.515,4058.425,0.1637 +1763360100000,4058.405,4064.655,4056.125,4063.155,0.1344 +1763360400000,4063.135,4063.145,4058.455,4059.975,0.1128 +1763360700000,4059.945,4063.855,4057.765,4062.935,0.1205 +1763361000000,4062.905,4070.675,4062.355,4065.245,0.1517 +1763361300000,4065.235,4071.675,4064.935,4069.795,0.1282 +1763361600000,4069.825,4070.505,4066.345,4066.565,0.1404 +1763361900000,4066.575,4069.735,4066.125,4067.655,0.1394 +1763362200000,4067.645,4068.485,4064.655,4066.315,0.1199 +1763362500000,4066.375,4067.655,4065.005,4065.805,0.0886 +1763362800000,4065.559,4071.915,4064.945,4068.625,0.1268 +1763363100000,4068.655,4070.695,4066.565,4070.125,0.0967 +1763363400000,4070.165,4073.395,4070.165,4072.565,0.1068 +1763363700000,4072.565,4076.235,4072.065,4075.865,0.1301 +1763364000000,4075.895,4076.455,4074.395,4074.805,0.1236 +1763364300000,4074.735,4079.405,4074.005,4078.655,0.1236 +1763364600000,4078.595,4079.805,4077.055,4078.985,0.0923 +1763364900000,4079.255,4081.985,4077.875,4081.685,0.0715 +1763365200000,4081.645,4083.005,4080.435,4083.005,0.1036 +1763365500000,4083.025,4087.005,4082.925,4085.395,0.3107 +1763365800000,4085.395,4086.585,4084.095,4086.045,0.1277 +1763366100000,4086.085,4088.985,4086.085,4087.895,0.1023 +1763366400000,4088.095,4092.135,4086.595,4091.465,0.1555 +1763366700000,4091.495,4094.745,4090.255,4093.885,0.1444 +1763367000000,4093.905,4095.685,4089.365,4089.755,0.1946 +1763367300000,4089.725,4090.465,4086.555,4086.795,0.1219 +1763367600000,4086.835,4087.125,4080.385,4080.385,0.1501 +1763367900000,4080.425,4082.048,4078.855,4080.795,0.2408 +1763368200000,4080.815,4083.795,4080.435,4080.995,0.1435 +1763368500000,4080.975,4080.975,4076.335,4078.045,0.1582 +1763368800000,4078.025,4078.585,4075.605,4077.505,0.1064 +1763369100000,4077.525,4078.275,4071.925,4073.035,0.1512 +1763369400000,4072.995,4079.365,4071.885,4075.775,0.159 +1763369700000,4075.755,4079.425,4074.655,4077.195,0.1191 +1763370000000,4077.165,4077.665,4072.095,4075.225,0.1761 +1763370300000,4075.225,4078.795,4073.455,4078.525,0.1251 +1763370600000,4078.495,4082.095,4077.395,4081.885,0.124 +1763370900000,4081.915,4082.705,4079.185,4081.585,0.1337 +1763371200000,4081.505,4085.045,4080.835,4082.905,0.1351 +1763371500000,4082.975,4084.855,4082.605,4083.325,0.0941 +1763371800000,4083.275,4088.445,4081.865,4088.425,0.1107 +1763372100000,4088.405,4088.515,4084.725,4085.935,0.128 +1763372400000,4085.965,4086.945,4084.385,4086.025,0.106 +1763372700000,4086.045,4086.455,4082.825,4083.755,0.1048 +1763373000000,4083.785,4084.905,4078.838,4080.895,0.1295 +1763373300000,4080.965,4084.365,4079.765,4081.915,0.08 +1763373600000,4081.925,4088.915,4080.985,4085.915,0.1428 +1763373900000,4085.895,4087.895,4085.045,4087.005,0.1036 +1763374200000,4087.085,4089.245,4086.355,4087.055,0.0873 +1763374500000,4087.075,4089.265,4086.355,4086.595,0.1002 +1763374800000,4086.525,4088.825,4083.595,4085.295,0.0879 +1763375100000,4085.355,4087.185,4084.035,4084.165,0.1112 +1763375400000,4084.029,4084.795,4077.855,4083.075,0.143 +1763375700000,4083.095,4086.275,4082.395,4083.205,0.1074 +1763376000000,4083.365,4083.365,4078.205,4079.175,0.247 +1763376300000,4079.205,4080.925,4077.475,4077.675,0.1067 +1763376600000,4077.645,4077.745,4068.105,4069.585,0.1661 +1763376900000,4069.548,4073.215,4068.855,4069.965,0.1557 +1763377200000,4069.985,4070.148,4060.905,4063.085,0.1996 +1763377500000,4063.395,4073.455,4063.235,4073.345,0.1602 +1763377800000,4073.335,4073.585,4065.615,4067.845,0.1322 +1763378100000,4067.815,4072.125,4067.635,4069.705,0.0989 +1763378400000,4069.775,4071.015,4067.465,4068.225,0.0697 +1763378700000,4068.255,4068.355,4064.995,4065.445,0.102 +1763379000000,4065.585,4072.565,4064.205,4072.435,0.1276 +1763379300000,4072.405,4079.945,4071.885,4077.535,0.1549 +1763379600000,4077.575,4082.815,4076.755,4080.065,0.138 +1763379900000,4080.095,4081.195,4076.305,4076.635,0.1088 +1763380200000,4076.545,4085.235,4076.355,4085.155,0.1626 +1763380500000,4085.135,4085.695,4077.225,4078.255,0.1337 +1763380800000,4078.245,4080.075,4076.465,4079.315,0.115 +1763381100000,4079.365,4080.035,4077.855,4079.685,0.0774 +1763381400000,4079.625,4080.125,4077.195,4078.245,0.0744 +1763381700000,4078.205,4080.105,4074.715,4079.965,0.1092 +1763382000000,4079.945,4080.045,4074.465,4078.355,0.1134 +1763382300000,4078.315,4079.285,4075.815,4078.115,0.1081 +1763382600000,4078.145,4085.115,4077.535,4082.965,0.1263 +1763382900000,4082.935,4084.075,4081.545,4082.505,0.0893 +1763383200000,4082.485,4082.885,4080.355,4082.435,0.0846 +1763383500000,4082.415,4083.145,4079.065,4079.955,0.0849 +1763383800000,4080.015,4080.095,4074.795,4077.855,0.1281 +1763384100000,4077.865,4081.035,4076.935,4076.995,0.1144 +1763384400000,4076.975,4088.165,4075.825,4087.155,0.2095 +1763384700000,4087.115,4092.065,4081.355,4081.385,0.1943 +1763385000000,4081.345,4084.685,4079.845,4083.135,0.1701 +1763385300000,4083.155,4085.825,4082.105,4085.655,0.1183 +1763385600000,4085.785,4086.935,4077.575,4078.235,0.206 +1763385900000,4078.205,4078.785,4074.865,4076.195,0.1689 +1763386200000,4076.265,4079.345,4074.285,4075.875,0.1363 +1763386500000,4075.805,4075.845,4067.175,4069.435,0.2299 +1763386800000,4069.405,4071.545,4067.725,4069.155,0.1783 +1763387100000,4069.045,4071.025,4064.645,4066.125,0.2012 +1763387400000,4066.255,4067.235,4060.485,4063.245,0.2126 +1763387700000,4063.245,4067.015,4062.945,4065.155,0.1605 +1763388000000,4065.175,4067.755,4060.435,4064.475,0.2314 +1763388300000,4064.455,4069.935,4062.065,4069.055,0.1655 +1763388600000,4069.055,4074.215,4068.675,4073.325,0.1534 +1763388900000,4073.365,4074.335,4067.045,4067.045,0.1356 +1763389200000,4067.075,4068.075,4064.365,4064.705,0.1669 +1763389500000,4064.645,4068.195,4063.935,4066.235,0.1727 +1763389800000,4066.285,4074.415,4065.305,4074.415,0.3146 +1763390100000,4074.435,4081.775,4074.135,4074.325,0.5897 +1763390400000,4074.285,4078.825,4070.595,4073.775,0.2822 +1763390700000,4073.765,4077.715,4072.605,4074.485,0.2649 +1763391000000,4074.515,4080.115,4073.715,4075.305,0.2676 +1763391300000,4075.305,4078.195,4071.995,4075.995,0.2575 +1763391600000,4076.095,4077.325,4068.865,4070.875,0.2982 +1763391900000,4070.815,4073.215,4061.465,4065.085,0.3894 +1763392200000,4065.115,4069.915,4062.085,4068.725,0.2735 +1763392500000,4068.745,4069.745,4060.545,4062.305,0.2566 +1763392800000,4062.255,4074.355,4061.285,4073.515,0.2502 +1763393100000,4073.495,4075.675,4068.635,4072.295,0.2258 +1763393400000,4072.218,4074.798,4070.455,4074.665,0.234 +1763393700000,4074.625,4077.295,4071.965,4074.095,0.2211 +1763394000000,4074.055,4074.648,4070.725,4073.485,0.2079 +1763394300000,4073.445,4073.655,4068.885,4069.705,0.2028 +1763394600000,4069.725,4070.055,4065.835,4067.885,0.2186 +1763394900000,4067.905,4069.635,4063.255,4064.075,0.2154 +1763395200000,4063.945,4065.115,4055.885,4056.535,0.2362 +1763395500000,4056.475,4057.965,4051.985,4057.965,0.2585 +1763395800000,4057.915,4061.215,4056.075,4061.205,0.2221 +1763396100000,4061.325,4064.665,4058.945,4062.025,0.2094 +1763396400000,4062.005,4066.428,4058.995,4065.185,0.2067 +1763396700000,4065.165,4068.725,4064.535,4068.715,0.1733 +1763397000000,4068.655,4073.485,4068.655,4072.015,0.192 +1763397300000,4072.165,4072.855,4068.735,4069.405,0.1761 +1763397600000,4069.365,4072.245,4067.735,4068.545,0.1643 +1763397900000,4068.585,4069.995,4065.925,4066.725,0.1411 +1763398200000,4066.765,4069.735,4066.295,4067.985,0.15 +1763398500000,4068.025,4070.735,4064.965,4069.765,0.161 +1763398800000,4069.835,4074.395,4069.398,4074.055,0.1527 +1763399100000,4074.035,4075.135,4072.035,4073.115,0.1286 +1763399400000,4072.995,4075.405,4071.585,4073.825,0.1334 +1763399700000,4073.845,4077.845,4072.005,4076.615,0.1304 +1763400000000,4076.575,4078.655,4075.365,4077.755,0.139 +1763400300000,4077.775,4080.398,4076.325,4077.025,0.148 +1763400600000,4077.045,4080.895,4075.775,4079.398,0.1603 +1763400900000,4079.398,4080.348,4076.665,4077.705,0.2191 +1763401200000,4077.665,4077.835,4073.625,4075.315,0.1907 +1763401500000,4075.335,4075.635,4072.825,4074.775,0.2019 +1763401800000,4074.815,4075.045,4071.365,4072.565,0.3799 +1763402100000,4072.575,4073.398,4071.035,4073.098,0.3283 +1763402400000,4073.135,4074.545,4071.115,4072.825,0.3145 +1763402700000,4072.995,4075.265,4072.135,4073.435,0.1958 +1763403000000,4073.375,4075.945,4070.865,4072.425,0.2264 +1763403300000,4072.475,4073.305,4070.825,4072.355,0.1715 +1763403600000,4072.425,4075.255,4071.425,4073.435,0.2048 +1763403900000,4073.455,4073.995,4067.455,4072.775,0.2493 +1763404200000,4072.805,4072.805,4068.585,4070.635,0.2184 +1763404500000,4070.655,4070.715,4067.115,4068.865,0.1874 +1763404800000,4068.895,4069.765,4067.495,4068.445,0.1845 +1763405100000,4068.385,4071.395,4067.595,4069.365,0.1709 +1763405400000,4069.335,4069.385,4064.155,4064.435,0.2368 +1763405700000,4064.515,4065.235,4062.105,4062.445,0.2595 +1763406000000,4062.445,4064.135,4058.135,4060.435,0.2519 +1763406300000,4060.345,4060.665,4057.235,4057.865,0.2831 +1763406600000,4057.835,4062.985,4056.275,4060.365,0.3418 +1763406900000,4060.485,4064.965,4060.455,4063.355,0.2747 +1763407200000,4063.355,4064.405,4060.915,4061.145,0.2683 +1763407500000,4061.175,4061.845,4053.225,4056.375,0.1921 +1763407800000,4056.315,4058.275,4035.805,4038.105,0.3131 +1763408100000,4038.185,4039.415,4030.495,4031.265,0.5107 +1763408400000,4031.325,4032.315,4015.738,4019.285,0.3883 +1763408700000,4019.135,4025.595,4013.635,4024.005,0.4214 +1763409000000,4023.995,4024.825,4019.285,4020.405,0.3328 +1763409300000,4020.355,4020.385,4010.655,4011.015,0.3265 +1763409600000,4010.985,4015.105,4006.735,4014.725,0.3182 +1763409900000,4014.565,4021.735,4010.755,4020.905,0.2935 +1763410200000,4020.885,4022.545,4015.935,4016.205,0.2639 +1763410500000,4016.175,4026.535,4015.285,4019.015,0.2447 +1763410800000,4018.985,4026.715,4018.065,4020.185,0.214 +1763411100000,4020.245,4027.745,4020.025,4026.785,0.1982 +1763411400000,4026.945,4030.818,4024.855,4025.825,0.2511 +1763411700000,4025.675,4031.305,4025.275,4026.715,0.2599 +1763412000000,4026.735,4029.695,4026.555,4029.615,0.3193 +1763412300000,4029.665,4033.655,4029.205,4033.335,0.2052 +1763412600000,4033.635,4037.268,4033.465,4036.485,0.1917 +1763412900000,4036.455,4043.925,4036.175,4040.805,0.2228 +1763413200000,4040.835,4043.245,4038.595,4041.215,0.0802 +1763413500000,4041.235,4044.865,4040.165,4044.365,0.0702 +1763413800000,4044.495,4045.255,4043.305,4044.125,0.0657 +1763414100000,4044.145,4045.515,4042.595,4042.805,0.0574 +1763414400000,4042.905,4045.075,4042.515,4044.048,0.0458 +1763414700000,4044.048,4044.395,4042.375,4043.348,0.065 +1763415000000,4043.348,4044.508,4042.708,4044.018,0.0899 +1763415300000,4044.008,4044.008,4042.318,4042.518,0.0947 +1763415600000,4042.528,4043.488,4042.378,4043.218,0.0778 +1763415900000,4043.218,4044.498,4042.698,4044.198,0.0754 +1763416200000,4044.248,4044.758,4042.388,4044.598,0.0686 +1763416500000,4044.668,4045.898,4044.355,4044.505,0.0633 +1763420400000,4042.498,4054.848,4042.498,4050.248,0.0969 +1763420700000,4050.248,4054.448,4046.648,4047.648,0.1025 +1763421000000,4047.748,4050.088,4045.548,4049.648,0.0846 +1763421300000,4049.648,4052.275,4049.035,4050.035,0.0487 +1763421600000,4050.015,4050.615,4047.425,4048.395,0.0562 +1763421900000,4048.435,4050.935,4047.945,4047.955,0.041 +1763422200000,4048.055,4049.485,4043.735,4046.035,0.0858 +1763422500000,4046.055,4047.485,4043.645,4044.305,0.0594 +1763422800000,4044.345,4045.135,4034.055,4036.985,0.1543 +1763423100000,4036.945,4040.805,4028.585,4036.165,0.2243 +1763423400000,4036.475,4042.525,4035.385,4037.475,0.1213 +1763423700000,4037.505,4037.905,4032.705,4036.345,0.1413 +1763424000000,4036.435,4037.425,4030.025,4034.465,0.1488 +1763424300000,4034.455,4037.765,4031.915,4037.695,0.0998 +1763424600000,4037.755,4040.015,4034.948,4035.915,0.1536 +1763424900000,4036.275,4036.525,4029.585,4031.285,0.1183 +1763425200000,4031.285,4034.235,4027.045,4032.985,0.1484 +1763425500000,4033.015,4035.465,4028.935,4030.395,0.1247 +1763425800000,4030.405,4034.195,4028.665,4033.895,0.0929 +1763426100000,4033.955,4039.055,4032.685,4038.975,0.1268 +1763426400000,4038.945,4038.945,4032.985,4036.975,0.1154 +1763426700000,4036.965,4038.965,4032.935,4033.485,0.1987 +1763427000000,4033.445,4035.205,4031.895,4032.235,0.1409 +1763427300000,4032.415,4040.975,4032.355,4039.825,0.1682 +1763427600000,4039.865,4044.935,4036.245,4041.715,0.3406 +1763427900000,4041.325,4042.985,4034.735,4038.355,0.197 +1763428200000,4038.345,4043.005,4036.365,4040.635,0.1588 +1763428500000,4040.605,4042.395,4039.215,4040.085,0.178 +1763428800000,4039.985,4044.775,4037.525,4039.215,0.1691 +1763429100000,4039.155,4042.635,4036.715,4039.985,0.1415 +1763429400000,4040.095,4041.155,4035.805,4035.925,0.1497 +1763429700000,4035.905,4038.675,4034.335,4038.665,0.1719 +1763430000000,4038.665,4039.585,4029.488,4032.655,0.2512 +1763430300000,4032.665,4033.575,4029.615,4031.538,0.2435 +1763430600000,4031.538,4031.638,4022.575,4024.645,0.2315 +1763430900000,4024.615,4026.655,4022.198,4024.825,0.2062 +1763431200000,4024.339,4024.815,4019.035,4022.845,0.1968 +1763431500000,4022.885,4031.445,4021.935,4030.845,0.1509 +1763431800000,4030.895,4034.075,4029.225,4033.875,0.1251 +1763432100000,4033.885,4034.225,4028.955,4031.585,0.1163 +1763432400000,4031.635,4032.125,4027.925,4028.565,0.0981 +1763432700000,4028.545,4030.495,4026.815,4030.475,0.1167 +1763433000000,4030.535,4035.315,4028.798,4034.905,0.2113 +1763433300000,4034.885,4035.635,4030.585,4033.125,0.1408 +1763433600000,4033.155,4034.565,4028.075,4029.685,0.1236 +1763433900000,4029.625,4030.545,4024.405,4025.845,0.2 +1763434200000,4025.815,4025.915,4016.775,4020.818,0.3638 +1763434500000,4020.915,4021.825,4015.085,4017.635,0.1825 +1763434800000,4017.615,4019.535,4014.405,4017.585,0.1619 +1763435100000,4017.635,4019.405,4013.655,4014.105,0.1825 +1763435400000,4014.155,4014.575,4009.955,4014.335,0.1795 +1763435700000,4014.305,4015.025,4009.545,4009.635,0.1432 +1763436000000,4009.715,4012.355,4008.215,4010.525,0.1626 +1763436300000,4010.585,4013.645,4010.335,4012.635,0.1 +1763436600000,4012.675,4016.365,4011.335,4016.105,0.1126 +1763436900000,4016.175,4023.095,4014.565,4022.635,0.1359 +1763437200000,4022.635,4026.255,4019.175,4022.005,0.1276 +1763437500000,4021.965,4022.035,4016.745,4017.295,0.126 +1763437800000,4016.855,4018.005,4013.665,4014.055,0.1484 +1763438100000,4014.075,4016.175,4011.065,4013.075,0.1557 +1763438400000,4013.095,4013.375,4010.335,4012.745,0.1169 +1763438700000,4012.795,4013.175,4009.445,4010.975,0.1172 +1763439000000,4011.005,4012.825,4009.615,4010.815,0.124 +1763439300000,4010.855,4011.335,4006.328,4007.235,0.1819 +1763439600000,4007.255,4010.885,4004.419,4007.015,0.2638 +1763439900000,4007.365,4017.835,4007.035,4017.535,0.1892 +1763440200000,4017.445,4017.665,4012.195,4012.835,0.1509 +1763440500000,4012.805,4013.515,4007.275,4010.395,0.1658 +1763440800000,4010.815,4010.965,4007.365,4009.995,0.1165 +1763441100000,4010.035,4011.745,4008.405,4009.235,0.1005 +1763441400000,4009.265,4011.645,4008.435,4010.335,0.0989 +1763441700000,4010.355,4011.995,4008.685,4010.135,0.1048 +1763442000000,4010.195,4012.265,4009.265,4009.635,0.1304 +1763442300000,4009.685,4014.075,4007.885,4008.225,0.126 +1763442600000,4008.195,4012.435,4008.045,4011.865,0.113 +1763442900000,4011.845,4015.395,4010.315,4015.155,0.0964 +1763443200000,4015.085,4021.595,4014.915,4018.415,0.1886 +1763443500000,4018.375,4018.755,4015.175,4016.685,0.2501 +1763443800000,4016.705,4020.795,4016.505,4019.585,0.232 +1763444100000,4019.555,4022.445,4018.135,4022.445,0.1637 +1763444400000,4022.415,4024.595,4020.385,4023.565,0.1319 +1763444700000,4023.595,4024.275,4018.455,4020.785,0.1223 +1763445000000,4020.885,4024.985,4020.565,4023.945,0.1292 +1763445300000,4023.965,4024.005,4015.335,4018.705,0.1692 +1763445600000,4018.785,4020.275,4014.065,4015.725,0.1574 +1763445900000,4015.755,4016.865,4013.475,4016.555,0.1081 +1763446200000,4016.555,4016.755,4012.335,4012.465,0.159 +1763446500000,4012.465,4015.565,4010.565,4011.505,0.1697 +1763446800000,4011.475,4012.395,4008.125,4011.985,0.1749 +1763447100000,4011.985,4014.815,4010.485,4013.965,0.2031 +1763447400000,4013.945,4015.395,4012.125,4014.055,0.1476 +1763447700000,4014.015,4014.505,4007.415,4010.385,0.1693 +1763448000000,4010.145,4012.855,4009.805,4011.005,0.1768 +1763448300000,4010.915,4015.565,4009.895,4013.185,0.1494 +1763448600000,4013.165,4013.325,4009.665,4009.945,0.1427 +1763448900000,4009.975,4012.455,4008.455,4008.665,0.1544 +1763449200000,4008.685,4009.065,4004.895,4007.025,0.187 +1763449500000,4007.005,4009.255,4006.665,4007.085,0.12 +1763449800000,4007.105,4008.745,4001.925,4008.235,0.1486 +1763450100000,4008.295,4010.665,4007.948,4007.965,0.2271 +1763450400000,4008.095,4008.865,4003.045,4003.505,0.1906 +1763450700000,4003.465,4006.455,4002.085,4002.175,0.1698 +1763451000000,4002.165,4006.305,4000.505,4001.375,0.1545 +1763451300000,4001.405,4005.625,3997.658,4005.605,0.1858 +1763451600000,4005.585,4015.015,4005.165,4011.625,0.2072 +1763451900000,4011.625,4017.295,4009.785,4014.215,0.1694 +1763452200000,4014.355,4015.715,4012.565,4012.875,0.0969 +1763452500000,4012.965,4015.605,4012.555,4013.565,0.0952 +1763452800000,4013.585,4018.848,4010.225,4018.448,0.3271 +1763453100000,4018.348,4024.815,4017.848,4022.585,0.2149 +1763453400000,4022.648,4026.645,4018.805,4024.885,0.1564 +1763453700000,4024.855,4026.175,4021.505,4024.805,0.1325 +1763454000000,4024.775,4024.775,4021.375,4022.485,0.1241 +1763454300000,4022.365,4023.295,4020.885,4022.045,0.1157 +1763454600000,4022.015,4036.865,4021.335,4036.585,0.2102 +1763454900000,4036.545,4041.925,4034.545,4041.165,0.1902 +1763455200000,4041.135,4042.515,4036.755,4037.035,0.1546 +1763455500000,4037.015,4038.445,4033.765,4035.955,0.1402 +1763455800000,4036.015,4041.495,4034.875,4041.265,0.1221 +1763456100000,4041.295,4041.455,4035.745,4036.495,0.1477 +1763456400000,4036.465,4038.915,4032.828,4033.695,0.171 +1763456700000,4033.648,4036.665,4032.265,4034.315,0.1246 +1763457000000,4034.325,4034.325,4030.265,4033.115,0.1123 +1763457300000,4033.425,4039.535,4033.365,4038.635,0.1334 +1763457600000,4038.655,4039.748,4035.835,4037.895,0.142 +1763457900000,4037.935,4038.425,4034.485,4034.555,0.0964 +1763458200000,4034.495,4036.575,4031.785,4032.275,0.126 +1763458500000,4032.285,4034.985,4030.035,4034.965,0.1246 +1763458800000,4034.985,4037.325,4031.545,4037.325,0.0946 +1763459100000,4037.315,4038.475,4035.835,4036.675,0.1109 +1763459400000,4036.805,4042.535,4036.745,4042.258,0.1114 +1763459700000,4042.495,4046.995,4038.245,4040.015,0.2396 +1763460000000,4040.005,4042.405,4037.835,4040.765,0.1475 +1763460300000,4040.855,4044.745,4037.395,4043.745,0.1561 +1763460600000,4043.765,4044.265,4038.515,4040.635,0.1169 +1763460900000,4040.645,4043.115,4039.365,4040.865,0.146 +1763461200000,4040.945,4043.315,4039.865,4042.125,0.1118 +1763461500000,4042.145,4042.655,4038.215,4038.275,0.1672 +1763461800000,4037.995,4042.045,4037.185,4039.935,0.1604 +1763462100000,4040.025,4042.395,4039.415,4040.725,0.1043 +1763462400000,4040.765,4043.405,4039.635,4043.095,0.1013 +1763462700000,4043.115,4050.155,4043.115,4048.255,0.2194 +1763463000000,4048.225,4048.225,4044.825,4046.345,0.182 +1763463300000,4046.205,4046.685,4041.525,4043.985,0.1509 +1763463600000,4044.065,4048.495,4043.809,4044.145,0.1083 +1763463900000,4044.105,4044.565,4042.455,4043.585,0.0899 +1763464200000,4043.525,4045.835,4042.925,4045.495,0.1276 +1763464500000,4045.535,4047.655,4044.325,4046.415,0.1104 +1763464800000,4046.385,4048.825,4046.015,4048.545,0.0937 +1763465100000,4048.545,4048.925,4046.015,4048.275,0.0866 +1763465400000,4048.325,4050.185,4047.445,4048.805,0.0904 +1763465700000,4048.775,4049.615,4047.078,4048.425,0.0784 +1763466000000,4048.455,4048.595,4043.355,4044.635,0.0915 +1763466300000,4044.805,4045.075,4041.015,4041.875,0.1225 +1763466600000,4041.905,4043.615,4040.295,4042.275,0.1121 +1763466900000,4042.315,4042.415,4036.685,4039.295,0.1619 +1763467200000,4039.315,4044.935,4037.598,4044.685,0.1846 +1763467500000,4044.685,4044.725,4040.895,4044.625,0.1647 +1763467800000,4044.595,4044.625,4038.845,4039.815,0.1315 +1763468100000,4039.865,4043.165,4037.195,4042.015,0.1284 +1763468400000,4041.985,4042.125,4035.555,4035.825,0.1927 +1763468700000,4036.035,4036.255,4031.935,4032.955,0.2267 +1763469000000,4032.985,4036.785,4031.995,4036.715,0.1462 +1763469300000,4036.695,4039.695,4034.575,4038.675,0.1747 +1763469600000,4038.695,4039.795,4033.305,4033.415,0.1835 +1763469900000,4033.385,4035.165,4032.045,4033.205,0.3738 +1763470200000,4033.115,4034.915,4031.835,4033.805,0.2965 +1763470500000,4033.775,4034.145,4028.905,4032.235,0.2707 +1763470800000,4032.055,4045.948,4031.215,4044.048,0.3045 +1763471100000,4044.048,4044.948,4038.915,4039.355,0.257 +1763471400000,4039.045,4044.105,4038.535,4042.598,0.1489 +1763471700000,4042.598,4044.565,4040.545,4041.569,0.1747 +1763472000000,4041.488,4050.448,4041.265,4048.568,0.3036 +1763472300000,4048.568,4052.558,4047.285,4048.525,0.2212 +1763472600000,4048.495,4053.975,4047.645,4053.895,0.2283 +1763472900000,4053.935,4067.975,4053.545,4065.665,0.4395 +1763473200000,4065.685,4065.985,4062.075,4063.035,0.5348 +1763473500000,4063.055,4068.748,4061.678,4068.485,0.6393 +1763473800000,4068.405,4069.915,4066.085,4068.795,0.175 +1763474100000,4068.815,4070.165,4064.975,4065.025,0.1618 +1763474400000,4065.115,4074.885,4063.195,4074.265,0.2167 +1763474700000,4074.245,4075.045,4070.575,4071.165,0.2054 +1763475000000,4071.165,4074.525,4068.555,4073.455,0.2026 +1763475300000,4073.455,4080.285,4073.448,4079.978,0.2054 +1763475600000,4079.925,4079.925,4075.385,4077.965,0.2083 +1763475900000,4077.995,4078.745,4073.165,4074.575,0.1813 +1763476200000,4074.555,4080.375,4069.545,4074.685,0.3096 +1763476500000,4074.665,4077.745,4072.565,4077.545,0.3058 +1763476800000,4077.525,4081.645,4072.135,4073.015,0.3049 +1763477100000,4073.145,4077.495,4067.405,4074.745,0.326 +1763477400000,4074.775,4074.915,4061.095,4061.095,0.4455 +1763477700000,4061.148,4071.345,4057.955,4064.965,0.299 +1763478000000,4064.895,4067.635,4053.795,4059.675,0.3464 +1763478300000,4059.615,4064.975,4055.335,4055.845,0.3539 +1763478600000,4055.875,4061.715,4053.135,4059.285,0.3303 +1763478900000,4059.165,4064.125,4053.845,4057.325,0.3094 +1763479200000,4057.385,4064.305,4057.125,4059.015,0.3164 +1763479500000,4059.045,4066.948,4056.105,4064.555,0.869 +1763479800000,4064.498,4072.175,4064.038,4064.895,0.431 +1763480100000,4064.875,4065.595,4059.515,4062.685,0.4919 +1763480400000,4062.745,4063.285,4057.885,4060.205,0.3011 +1763480700000,4059.925,4060.925,4054.085,4058.045,0.2515 +1763481000000,4057.675,4057.855,4048.955,4053.905,0.3165 +1763481300000,4053.955,4056.515,4052.255,4052.765,0.2892 +1763481600000,4052.925,4054.305,4040.145,4043.955,0.3737 +1763481900000,4043.935,4048.485,4042.265,4045.765,0.3297 +1763482200000,4045.735,4054.385,4044.975,4053.325,0.277 +1763482500000,4053.305,4061.055,4051.175,4058.955,0.2839 +1763482800000,4058.845,4060.025,4054.205,4059.165,0.2617 +1763483100000,4059.135,4065.165,4058.385,4064.585,0.2247 +1763483400000,4064.675,4066.725,4060.075,4060.185,0.2252 +1763483700000,4060.165,4063.325,4057.485,4060.985,0.2282 +1763484000000,4060.875,4063.515,4059.775,4062.048,0.1438 +1763484300000,4062.055,4065.085,4060.365,4063.035,0.2024 +1763484600000,4063.075,4064.305,4060.675,4063.935,0.1471 +1763484900000,4063.955,4068.985,4063.915,4066.635,0.1506 +1763485200000,4066.625,4070.385,4066.445,4070.385,0.1412 +1763485500000,4070.335,4070.335,4065.885,4067.205,0.137 +1763485800000,4067.175,4067.985,4063.515,4065.945,0.1443 +1763486100000,4065.925,4067.895,4060.655,4061.315,0.1846 +1763486400000,4061.325,4063.785,4060.715,4061.545,0.1772 +1763486700000,4061.515,4064.915,4059.125,4061.325,0.1897 +1763487000000,4061.305,4066.205,4060.365,4066.105,0.1644 +1763487300000,4066.085,4072.725,4065.615,4070.305,0.202 +1763487600000,4070.315,4075.515,4070.315,4072.835,0.2684 +1763487900000,4072.895,4074.098,4070.145,4072.448,0.4962 +1763488200000,4072.455,4072.835,4069.615,4071.965,0.2219 +1763488500000,4071.948,4073.248,4070.775,4071.325,0.201 +1763488800000,4071.425,4074.565,4069.375,4069.375,0.1505 +1763489100000,4069.355,4073.105,4067.535,4069.645,0.1406 +1763489400000,4069.575,4071.975,4067.645,4068.205,0.1348 +1763489700000,4068.275,4070.215,4066.735,4069.665,0.1352 +1763490000000,4069.585,4069.885,4065.155,4065.405,0.1411 +1763490300000,4065.365,4066.565,4062.945,4065.545,0.1855 +1763490600000,4065.875,4067.065,4063.465,4067.005,0.1601 +1763490900000,4067.025,4071.795,4066.375,4071.775,0.128 +1763491200000,4071.795,4072.725,4070.525,4070.645,0.1245 +1763491500000,4070.605,4073.605,4069.065,4070.475,0.1192 +1763491800000,4070.495,4073.965,4069.265,4073.215,0.1296 +1763492100000,4073.175,4074.195,4071.565,4072.375,0.1091 +1763492400000,4072.355,4074.925,4072.355,4073.995,0.1123 +1763492700000,4073.975,4075.705,4073.515,4074.525,0.098 +1763493000000,4074.505,4079.665,4073.765,4079.425,0.271 +1763493300000,4079.425,4080.325,4076.775,4079.435,0.1296 +1763493600000,4079.405,4080.665,4075.585,4076.105,0.1358 +1763493900000,4076.105,4078.645,4074.865,4075.405,0.1361 +1763494200000,4075.435,4079.275,4073.375,4075.055,0.1407 +1763494500000,4075.075,4080.925,4075.075,4078.548,0.5343 +1763494800000,4078.548,4078.905,4075.148,4076.815,0.4173 +1763495100000,4076.705,4080.648,4076.685,4080.648,0.1469 +1763495400000,4080.565,4080.848,4077.118,4077.555,0.1754 +1763495700000,4077.595,4081.798,4076.405,4080.965,0.1465 +1763496000000,4080.995,4082.275,4078.125,4078.155,0.1733 +1763496300000,4078.165,4078.815,4075.105,4075.755,0.2911 +1763496600000,4075.735,4077.375,4073.025,4073.315,0.3392 +1763496900000,4073.645,4076.215,4073.445,4074.035,0.2546 +1763497200000,4074.235,4075.735,4071.045,4071.775,0.4064 +1763497500000,4071.745,4072.375,4069.145,4072.085,0.4083 +1763497800000,4072.325,4073.425,4070.985,4071.565,0.1958 +1763498100000,4071.605,4072.885,4069.455,4072.475,0.3823 +1763498400000,4072.505,4072.505,4068.245,4068.485,0.6462 +1763498700000,4068.445,4071.275,4067.135,4069.135,0.2463 +1763499000000,4069.365,4070.895,4068.495,4069.115,0.206 +1763499300000,4069.115,4070.505,4068.085,4069.395,0.2481 +1763499600000,4069.425,4072.195,4069.095,4070.015,0.061 +1763499900000,4069.985,4071.115,4069.205,4070.265,0.0501 +1763500200000,4070.229,4070.855,4069.675,4070.215,0.0485 +1763500500000,4069.838,4069.915,4066.225,4066.355,0.0559 +1763500800000,4066.335,4066.765,4064.735,4066.455,0.0471 +1763501100000,4066.485,4066.935,4065.075,4065.635,0.0867 +1763501400000,4065.795,4068.105,4065.795,4067.735,0.045 +1763501700000,4067.765,4068.325,4066.845,4066.895,0.0308 +1763502000000,4066.935,4067.825,4065.025,4067.125,0.1114 +1763502300000,4067.085,4068.185,4065.505,4067.565,0.1571 +1763502600000,4067.525,4067.525,4065.825,4066.925,0.05 +1763502900000,4066.945,4067.405,4066.395,4066.605,0.0313 +1763506800000,4067.848,4070.048,4065.145,4066.915,0.0949 +1763507100000,4066.765,4072.098,4066.605,4071.825,0.1336 +1763507400000,4071.755,4072.655,4069.115,4070.845,0.049 +1763507700000,4070.875,4073.205,4070.438,4071.985,0.0435 +1763508000000,4071.955,4073.005,4071.095,4072.275,0.0302 +1763508300000,4072.285,4072.575,4070.845,4071.025,0.0258 +1763508600000,4071.015,4071.015,4067.785,4069.225,0.047 +1763508900000,4069.185,4070.015,4068.065,4068.725,0.0486 +1763509200000,4068.685,4073.575,4068.295,4073.195,0.0551 +1763509500000,4073.215,4075.095,4069.725,4070.065,0.0739 +1763509800000,4070.095,4074.335,4069.695,4073.995,0.0662 +1763510100000,4073.965,4077.725,4073.115,4076.635,0.0695 +1763510400000,4076.595,4077.665,4072.295,4073.395,0.0929 +1763510700000,4073.375,4074.675,4070.985,4074.165,0.0725 +1763511000000,4074.145,4075.185,4072.679,4072.895,0.0515 +1763511300000,4072.865,4074.185,4070.845,4072.035,0.0805 +1763511600000,4072.075,4078.105,4071.515,4076.825,0.0796 +1763511900000,4076.845,4077.075,4074.075,4074.485,0.2217 +1763512200000,4074.105,4077.235,4073.975,4075.745,0.0796 +1763512500000,4075.775,4076.565,4075.085,4076.355,0.0697 +1763512800000,4076.335,4076.445,4074.275,4075.305,0.089 +1763513100000,4075.255,4075.625,4071.495,4072.055,0.0844 +1763513400000,4072.035,4072.555,4067.795,4072.065,0.1478 +1763513700000,4072.095,4072.095,4067.325,4069.135,0.1216 +1763514000000,4069.165,4069.995,4064.645,4067.045,0.5359 +1763514300000,4067.065,4067.105,4061.155,4061.745,0.2812 +1763514600000,4061.715,4064.485,4061.265,4064.485,0.2005 +1763514900000,4064.515,4067.125,4060.535,4067.015,0.1917 +1763515200000,4066.995,4069.645,4065.035,4065.895,0.1447 +1763515500000,4065.865,4069.295,4065.765,4067.565,0.1199 +1763515800000,4067.398,4070.125,4063.155,4064.495,0.1432 +1763516100000,4064.475,4066.945,4061.205,4061.335,0.1637 +1763516400000,4061.355,4065.755,4061.165,4065.255,0.1254 +1763516700000,4065.275,4065.355,4062.195,4062.355,0.1392 +1763517000000,4062.375,4063.005,4058.045,4059.915,0.2596 +1763517300000,4059.885,4060.698,4056.155,4058.898,0.1758 +1763517600000,4058.859,4062.498,4055.248,4059.405,0.2533 +1763517900000,4059.435,4063.575,4059.195,4061.135,0.1457 +1763518200000,4061.165,4061.365,4058.045,4059.505,0.1404 +1763518500000,4059.535,4063.735,4059.305,4061.355,0.1059 +1763518800000,4061.335,4062.635,4059.595,4061.105,0.1044 +1763519100000,4061.248,4064.925,4060.705,4064.185,0.0998 +1763519400000,4064.205,4070.085,4063.895,4070.085,0.1992 +1763519700000,4070.045,4073.935,4069.125,4071.535,0.2048 +1763520000000,4071.555,4078.465,4071.555,4078.145,0.1918 +1763520300000,4078.105,4080.445,4076.715,4077.035,0.1716 +1763520600000,4077.035,4080.275,4075.935,4078.305,0.1601 +1763520900000,4078.395,4078.795,4075.095,4075.445,0.2138 +1763521200000,4075.375,4077.445,4073.725,4075.775,0.1841 +1763521500000,4075.845,4078.465,4073.135,4073.195,0.1513 +1763521800000,4073.165,4073.715,4072.065,4073.385,0.1152 +1763522100000,4073.455,4074.845,4071.515,4072.465,0.1284 +1763522400000,4072.495,4075.215,4071.195,4074.905,0.1543 +1763522700000,4074.875,4075.365,4069.365,4071.675,0.1769 +1763523000000,4071.655,4072.595,4070.165,4072.045,0.1314 +1763523300000,4072.085,4073.045,4070.775,4072.125,0.0714 +1763523600000,4072.145,4074.025,4071.825,4073.015,0.0692 +1763523900000,4073.095,4075.915,4072.845,4074.815,0.0884 +1763524200000,4074.785,4076.055,4071.205,4071.205,0.0927 +1763524500000,4071.175,4071.605,4065.895,4066.735,0.111 +1763524800000,4066.755,4068.355,4064.335,4068.285,0.1069 +1763525100000,4068.315,4069.765,4067.765,4069.575,0.0697 +1763525400000,4069.555,4070.825,4068.295,4068.545,0.0655 +1763525700000,4068.515,4071.475,4068.105,4070.475,0.1063 +1763526000000,4070.445,4071.115,4068.755,4069.705,0.0949 +1763526300000,4069.735,4075.755,4069.165,4074.085,0.1191 +1763526600000,4074.065,4076.785,4072.495,4073.795,0.1472 +1763526900000,4073.785,4075.305,4072.155,4075.275,0.1071 +1763527200000,4075.365,4076.235,4072.575,4074.625,0.0847 +1763527500000,4074.585,4074.655,4073.055,4073.775,0.1122 +1763527800000,4073.755,4076.595,4073.645,4076.015,0.1063 +1763528100000,4075.885,4076.395,4074.785,4074.985,0.0647 +1763528400000,4075.025,4076.955,4074.045,4075.165,0.0885 +1763528700000,4075.205,4079.005,4074.605,4078.875,0.0751 +1763529000000,4078.855,4079.285,4077.355,4078.975,0.0762 +1763529300000,4078.945,4089.348,4078.785,4086.505,0.2975 +1763529600000,4086.575,4091.635,4086.535,4091.175,0.1915 +1763529900000,4091.205,4091.895,4086.788,4088.615,0.2039 +1763530200000,4088.595,4097.075,4087.635,4095.205,0.2433 +1763530500000,4095.165,4097.315,4090.818,4092.648,0.2065 +1763530800000,4092.648,4092.708,4089.235,4092.068,0.3381 +1763531100000,4092.078,4094.015,4089.938,4093.515,0.2028 +1763531400000,4093.535,4095.265,4091.835,4092.645,0.1166 +1763531700000,4092.495,4095.485,4092.175,4095.325,0.1325 +1763532000000,4095.315,4098.415,4092.095,4093.805,0.1612 +1763532300000,4093.825,4096.805,4092.955,4095.905,0.1387 +1763532600000,4095.915,4098.345,4093.935,4096.755,0.1397 +1763532900000,4096.715,4096.745,4091.095,4091.685,0.1238 +1763533200000,4091.715,4092.435,4088.865,4089.675,0.1212 +1763533500000,4089.625,4094.045,4089.165,4091.985,0.1168 +1763533800000,4091.965,4093.685,4089.285,4093.685,0.1212 +1763534100000,4093.735,4095.325,4091.715,4095.005,0.1132 +1763534400000,4095.035,4095.295,4092.225,4093.925,0.0973 +1763534700000,4093.915,4095.195,4093.065,4094.015,0.1096 +1763535000000,4093.905,4094.925,4093.135,4094.295,0.081 +1763535300000,4094.275,4094.275,4089.665,4090.795,0.0992 +1763535600000,4090.795,4092.525,4090.445,4092.365,0.0803 +1763535900000,4092.435,4092.665,4084.625,4087.025,0.1342 +1763536200000,4087.045,4087.325,4085.115,4087.095,0.1052 +1763536500000,4087.105,4088.135,4085.085,4087.985,0.0865 +1763536800000,4087.965,4090.795,4087.675,4089.905,0.0861 +1763537100000,4089.865,4090.045,4088.005,4088.385,0.0656 +1763537400000,4088.365,4091.095,4087.848,4090.745,0.0965 +1763537700000,4090.715,4093.795,4090.305,4093.775,0.1008 +1763538000000,4093.795,4095.925,4093.158,4094.638,0.1314 +1763538300000,4094.565,4096.668,4094.295,4094.485,0.1256 +1763538600000,4094.465,4095.585,4091.915,4091.915,0.0891 +1763538900000,4091.955,4091.975,4086.035,4086.745,0.1296 +1763539200000,4086.735,4086.735,4083.145,4084.585,0.1697 +1763539500000,4084.265,4085.935,4082.445,4082.765,0.1193 +1763539800000,4082.735,4082.855,4078.125,4082.035,0.1365 +1763540100000,4082.065,4084.105,4080.395,4083.875,0.1106 +1763540400000,4083.935,4086.365,4083.155,4085.955,0.0954 +1763540700000,4085.945,4088.615,4083.505,4087.805,0.1241 +1763541000000,4087.805,4088.415,4083.095,4084.165,0.1175 +1763541300000,4084.095,4085.765,4082.705,4083.665,0.0883 +1763541600000,4083.605,4084.195,4079.958,4081.365,0.1632 +1763541900000,4081.385,4083.705,4080.925,4081.195,0.0953 +1763542200000,4081.215,4084.615,4080.185,4084.615,0.0926 +1763542500000,4084.645,4085.505,4082.855,4083.215,0.0898 +1763542800000,4083.065,4084.835,4080.945,4083.455,0.1378 +1763543100000,4083.475,4087.695,4083.475,4087.255,0.1205 +1763543400000,4087.295,4090.485,4086.395,4089.795,0.1149 +1763543700000,4089.835,4089.835,4085.465,4088.775,0.121 +1763544000000,4088.755,4091.825,4087.265,4089.715,0.1271 +1763544300000,4089.688,4091.015,4088.305,4090.985,0.0829 +1763544600000,4091.015,4091.215,4087.685,4089.835,0.0961 +1763544900000,4089.805,4091.105,4088.795,4089.725,0.1006 +1763545200000,4089.815,4098.428,4089.795,4098.185,0.1582 +1763545500000,4098.265,4106.665,4098.055,4103.375,0.3357 +1763545800000,4103.385,4107.885,4101.778,4105.855,0.3734 +1763546100000,4105.835,4116.125,4105.755,4113.125,0.2086 +1763546400000,4113.215,4114.915,4110.715,4112.955,0.2584 +1763546700000,4112.915,4118.905,4112.325,4112.415,0.1778 +1763547000000,4112.395,4113.555,4108.945,4110.935,0.1445 +1763547300000,4111.385,4115.675,4110.685,4114.255,0.1499 +1763547600000,4114.275,4115.315,4110.615,4113.145,0.1372 +1763547900000,4113.035,4113.615,4110.615,4112.155,0.1222 +1763548200000,4111.879,4114.555,4110.085,4112.325,0.1285 +1763548500000,4112.355,4114.465,4111.265,4113.495,0.0766 +1763548800000,4113.415,4113.815,4111.165,4112.385,0.1018 +1763549100000,4112.425,4113.485,4110.735,4111.375,0.1181 +1763549400000,4111.395,4113.545,4110.785,4111.975,0.104 +1763549700000,4111.845,4111.845,4106.865,4108.845,0.1393 +1763550000000,4108.805,4111.175,4106.495,4108.195,0.1468 +1763550300000,4108.155,4109.735,4106.245,4108.715,0.1093 +1763550600000,4108.685,4110.838,4106.995,4109.985,0.0938 +1763550900000,4109.975,4117.425,4109.795,4117.015,0.1341 +1763551200000,4116.855,4117.015,4112.465,4113.415,0.1323 +1763551500000,4113.435,4114.695,4112.405,4114.205,0.0767 +1763551800000,4114.145,4114.845,4112.565,4113.375,0.0809 +1763552100000,4113.355,4114.075,4111.225,4112.565,0.1062 +1763552400000,4112.525,4113.555,4109.615,4111.295,0.19 +1763552700000,4111.315,4115.155,4111.195,4114.725,0.0918 +1763553000000,4114.745,4116.755,4114.255,4115.485,0.1002 +1763553300000,4115.455,4115.475,4112.145,4112.735,0.0915 +1763553600000,4112.715,4116.545,4112.415,4114.915,0.1363 +1763553900000,4114.865,4117.415,4114.785,4116.315,0.076 +1763554200000,4116.225,4119.575,4115.915,4115.955,0.1102 +1763554500000,4115.945,4116.155,4112.815,4113.015,0.1944 +1763554800000,4113.025,4116.545,4111.995,4116.485,0.1272 +1763555100000,4116.455,4117.335,4114.965,4116.965,0.0875 +1763555400000,4116.995,4117.885,4115.245,4115.245,0.0817 +1763555700000,4115.215,4118.775,4114.725,4118.445,0.1156 +1763556000000,4118.475,4119.635,4115.355,4117.155,0.0877 +1763556300000,4117.135,4119.435,4115.965,4118.145,0.1141 +1763556600000,4118.255,4118.885,4112.045,4115.295,0.1352 +1763556900000,4115.325,4116.195,4113.395,4114.355,0.1169 +1763557200000,4114.395,4115.095,4109.185,4110.075,0.2619 +1763557500000,4110.095,4113.025,4106.445,4107.045,0.2048 +1763557800000,4107.065,4108.375,4101.125,4102.965,0.2106 +1763558100000,4102.835,4104.745,4100.615,4103.825,0.1828 +1763558400000,4103.805,4108.985,4102.185,4103.825,0.2157 +1763558700000,4103.845,4109.515,4103.535,4109.165,0.1854 +1763559000000,4109.165,4114.915,4106.355,4106.995,0.2076 +1763559300000,4107.025,4113.895,4106.765,4111.505,0.1948 +1763559600000,4111.865,4114.415,4111.175,4114.375,0.1598 +1763559900000,4114.355,4117.585,4112.085,4112.165,0.1705 +1763560200000,4112.145,4112.145,4105.875,4106.155,0.2168 +1763560500000,4106.195,4111.165,4106.165,4110.495,0.1601 +1763560800000,4110.535,4114.905,4110.495,4114.885,0.2043 +1763561100000,4114.885,4115.675,4111.275,4111.385,0.2155 +1763561400000,4111.365,4118.565,4110.905,4117.465,0.2491 +1763561700000,4117.485,4118.615,4112.295,4113.135,0.3679 +1763562000000,4113.175,4113.915,4108.325,4109.685,0.247 +1763562300000,4109.665,4110.215,4105.655,4106.655,0.332 +1763562600000,4106.665,4113.535,4101.785,4113.175,0.364 +1763562900000,4113.195,4117.355,4110.435,4114.895,0.3273 +1763563200000,4114.865,4117.025,4111.975,4112.305,0.2892 +1763563500000,4112.235,4114.695,4109.695,4113.385,0.331 +1763563800000,4113.385,4118.005,4109.095,4117.415,0.288 +1763564100000,4117.395,4128.755,4117.235,4127.605,0.3457 +1763564400000,4127.585,4129.235,4124.478,4126.485,0.4809 +1763564700000,4126.525,4126.675,4120.245,4125.985,0.2892 +1763565000000,4125.965,4130.065,4121.605,4129.735,0.3133 +1763565300000,4129.765,4132.675,4126.905,4129.175,0.3108 +1763565600000,4129.175,4129.955,4124.535,4124.535,0.3339 +1763565900000,4124.515,4125.145,4115.695,4116.055,0.3028 +1763566200000,4116.075,4118.935,4113.595,4116.755,0.2594 +1763566500000,4116.825,4121.055,4111.065,4112.715,0.2974 +1763566800000,4112.765,4113.445,4108.845,4109.905,0.3636 +1763567100000,4109.905,4110.675,4103.665,4106.445,0.3588 +1763567400000,4106.285,4109.165,4089.855,4091.705,0.4927 +1763567700000,4091.675,4096.855,4090.925,4096.515,0.4685 +1763568000000,4096.455,4098.365,4083.655,4090.655,0.3162 +1763568300000,4090.725,4093.795,4088.565,4089.375,0.2726 +1763568600000,4089.285,4094.825,4086.235,4094.555,0.2857 +1763568900000,4094.535,4095.205,4081.585,4083.995,0.2917 +1763569200000,4084.045,4091.158,4083.995,4085.798,0.5472 +1763569500000,4085.758,4086.068,4071.455,4074.395,0.4175 +1763569800000,4074.185,4079.045,4071.665,4077.195,0.302 +1763570100000,4077.165,4079.095,4067.715,4073.865,0.2997 +1763570400000,4073.905,4075.625,4069.199,4073.355,0.2787 +1763570700000,4073.335,4077.365,4069.845,4072.755,0.2745 +1763571000000,4072.725,4078.025,4070.895,4077.145,0.2545 +1763571300000,4077.115,4077.115,4071.795,4074.455,0.2649 +1763571600000,4074.465,4076.125,4056.305,4060.545,0.3073 +1763571900000,4060.635,4062.485,4055.385,4060.405,0.3338 +1763572200000,4060.455,4070.255,4059.375,4065.315,0.2756 +1763572500000,4065.179,4067.025,4061.735,4065.875,0.2584 +1763572800000,4065.875,4070.755,4065.365,4069.565,0.2624 +1763573100000,4069.535,4072.905,4066.335,4072.045,0.2307 +1763573400000,4072.005,4073.085,4068.465,4070.525,0.2404 +1763573700000,4069.235,4071.935,4062.965,4071.385,0.2693 +1763574000000,4071.159,4078.075,4069.435,4075.015,0.3126 +1763574300000,4074.995,4077.965,4071.835,4076.985,0.2426 +1763574600000,4076.679,4080.975,4076.135,4076.135,0.2339 +1763574900000,4076.085,4079.475,4075.935,4078.615,0.2052 +1763575200000,4078.725,4083.175,4078.395,4082.465,0.1875 +1763575500000,4082.128,4083.705,4078.945,4082.755,0.2242 +1763575800000,4082.615,4085.495,4081.605,4083.785,0.2487 +1763576100000,4083.765,4086.425,4082.625,4083.785,0.1965 +1763576400000,4083.765,4086.335,4082.505,4084.895,0.1914 +1763576700000,4084.815,4085.645,4078.405,4081.625,0.2365 +1763577000000,4081.575,4082.655,4075.565,4077.415,0.2406 +1763577300000,4077.445,4084.195,4075.885,4081.675,0.2224 +1763577600000,4081.645,4082.095,4077.055,4079.065,0.1906 +1763577900000,4079.005,4081.715,4078.025,4081.535,0.1847 +1763578200000,4081.515,4091.165,4081.515,4089.655,0.2053 +1763578500000,4089.775,4089.815,4086.485,4086.785,0.1145 +1763578800000,4086.775,4086.825,4079.365,4083.045,0.1835 +1763579100000,4083.315,4084.875,4079.055,4083.805,0.1758 +1763579400000,4083.835,4083.835,4072.985,4077.865,0.2189 +1763579700000,4077.855,4078.955,4073.155,4077.165,0.1888 +1763580000000,4077.205,4077.215,4072.695,4074.325,0.2221 +1763580300000,4074.295,4075.225,4069.055,4071.645,0.2304 +1763580600000,4071.625,4072.655,4069.045,4071.745,0.1798 +1763580900000,4071.765,4076.555,4070.735,4071.055,0.1986 +1763581200000,4071.265,4072.835,4070.285,4071.715,0.1719 +1763581500000,4071.775,4074.155,4070.765,4073.265,0.1713 +1763581800000,4073.215,4077.295,4071.725,4075.435,0.1748 +1763582100000,4075.385,4075.635,4072.125,4073.475,0.2039 +1763582400000,4073.505,4074.945,4072.095,4073.305,0.2375 +1763582700000,4073.275,4077.965,4073.115,4075.405,0.2015 +1763583000000,4075.775,4076.405,4073.405,4075.535,0.1633 +1763583300000,4075.625,4081.365,4075.625,4080.765,0.1551 +1763583600000,4080.785,4081.955,4076.465,4077.665,0.2111 +1763583900000,4077.645,4080.585,4075.735,4079.165,0.1924 +1763584200000,4079.135,4079.585,4074.525,4076.965,0.2281 +1763584500000,4077.025,4080.345,4076.085,4077.895,0.2291 +1763584800000,4078.015,4078.165,4075.195,4076.915,0.2447 +1763585100000,4077.085,4077.385,4072.215,4072.275,0.2287 +1763585400000,4072.245,4078.135,4072.105,4076.735,0.2122 +1763585700000,4076.725,4077.935,4074.805,4076.145,0.1505 +1763586000000,4076.115,4076.115,4071.365,4074.025,0.0769 +1763586300000,4074.065,4074.405,4071.715,4072.395,0.058 +1763586600000,4072.345,4074.225,4071.205,4072.195,0.0566 +1763586900000,4072.195,4072.265,4065.425,4068.355,0.1161 +1763587200000,4068.505,4075.945,4067.205,4075.885,0.1869 +1763587500000,4075.885,4077.135,4073.865,4076.535,0.1152 +1763587800000,4076.495,4083.505,4076.015,4083.415,0.1283 +1763588100000,4083.385,4084.555,4080.345,4080.625,0.135 +1763588400000,4080.635,4080.805,4077.995,4079.975,0.0786 +1763588700000,4080.335,4081.995,4079.835,4081.475,0.035 +1763589000000,4081.505,4081.745,4077.355,4077.465,0.0571 +1763589300000,4077.495,4078.445,4075.845,4075.845,0.0798 +1763593200000,4077.265,4087.448,4076.385,4087.448,0.0658 +1763593500000,4087.448,4087.498,4080.413,4084.998,0.0752 +1763593800000,4084.798,4089.485,4084.415,4088.015,0.099 +1763594100000,4087.995,4091.095,4083.603,4090.135,0.0872 +1763594400000,4090.135,4090.785,4087.035,4088.095,0.0518 +1763594700000,4088.095,4090.595,4087.635,4087.785,0.0513 +1763595000000,4087.805,4088.925,4085.565,4088.715,0.0554 +1763595300000,4088.755,4097.035,4087.875,4095.095,0.1245 +1763595600000,4095.065,4098.475,4094.365,4096.205,0.1388 +1763595900000,4096.215,4101.825,4096.205,4101.825,0.1257 +1763596200000,4101.865,4107.658,4101.415,4105.485,0.1832 +1763596500000,4105.515,4107.825,4103.135,4104.165,0.1084 +1763596800000,4104.265,4109.805,4104.125,4104.975,0.1472 +1763597100000,4104.955,4108.425,4103.485,4108.055,0.1041 +1763597400000,4108.055,4108.935,4103.135,4105.275,0.0988 +1763597700000,4105.295,4108.135,4105.005,4107.285,0.0867 +1763598000000,4107.255,4108.945,4106.075,4108.315,0.0966 +1763598300000,4108.345,4108.505,4105.015,4105.385,0.0682 +1763598600000,4105.355,4108.585,4105.125,4106.035,0.0977 +1763598900000,4105.955,4106.745,4101.785,4102.935,0.2601 +1763599200000,4102.975,4105.335,4101.278,4104.845,0.1531 +1763599500000,4104.875,4105.655,4102.748,4102.975,0.2138 +1763599800000,4103.055,4103.705,4100.175,4102.445,0.2735 +1763600100000,4102.465,4103.685,4100.715,4102.865,0.121 +1763600400000,4102.825,4107.995,4101.125,4106.035,0.2573 +1763600700000,4105.995,4108.945,4100.755,4101.585,0.2027 +1763601000000,4101.605,4104.035,4096.265,4097.335,0.205 +1763601300000,4097.305,4098.565,4096.175,4097.748,0.2182 +1763601600000,4097.748,4097.748,4092.098,4096.285,0.3848 +1763601900000,4096.335,4098.975,4093.598,4094.065,0.1751 +1763602200000,4094.065,4094.555,4088.195,4091.255,0.2096 +1763602500000,4091.275,4093.365,4090.245,4090.975,0.149 +1763602800000,4090.985,4092.025,4088.235,4091.455,0.1252 +1763603100000,4091.505,4098.235,4091.495,4094.955,0.2943 +1763603400000,4094.995,4095.785,4088.775,4089.175,0.326 +1763603700000,4089.155,4089.195,4080.925,4081.235,0.1906 +1763604000000,4081.085,4081.415,4070.485,4070.775,0.3042 +1763604300000,4070.735,4070.885,4058.985,4063.205,0.318 +1763604600000,4063.185,4066.565,4058.845,4063.095,0.243 +1763604900000,4063.065,4063.905,4039.998,4050.355,0.327 +1763605200000,4049.655,4054.355,4042.615,4054.235,0.2698 +1763605500000,4054.255,4056.165,4052.085,4055.025,0.1991 +1763605800000,4055.335,4060.125,4053.215,4054.135,0.2276 +1763606100000,4054.095,4058.075,4053.215,4056.345,0.1844 +1763606400000,4056.375,4061.775,4055.075,4061.305,0.1544 +1763606700000,4061.475,4066.925,4059.925,4065.575,0.1356 +1763607000000,4065.505,4068.555,4064.985,4067.885,0.2589 +1763607300000,4067.715,4070.015,4065.965,4066.715,0.4553 +1763607600000,4066.665,4075.745,4065.995,4074.645,0.3592 +1763607900000,4074.615,4085.365,4073.925,4082.695,0.3085 +1763608200000,4082.698,4082.698,4077.248,4077.815,0.2619 +1763608500000,4077.795,4077.845,4072.775,4074.245,0.1899 +1763608800000,4074.255,4076.475,4072.415,4075.225,0.1541 +1763609100000,4075.205,4078.345,4073.155,4075.975,0.1019 +1763609400000,4075.995,4076.495,4069.545,4069.915,0.1016 +1763609700000,4069.935,4073.505,4068.735,4071.605,0.1347 +1763610000000,4071.645,4072.325,4064.949,4065.735,0.1549 +1763610300000,4065.335,4069.285,4065.275,4069.215,0.1007 +1763610600000,4069.235,4069.265,4064.615,4067.845,0.1255 +1763610900000,4067.795,4072.665,4067.795,4072.075,0.0997 +1763611200000,4072.105,4074.165,4068.115,4069.995,0.1312 +1763611500000,4069.905,4074.665,4068.675,4074.435,0.1438 +1763611800000,4074.465,4078.555,4074.465,4077.745,0.1247 +1763612100000,4077.765,4079.725,4077.265,4078.575,0.1473 +1763612400000,4078.415,4079.255,4075.795,4076.535,0.2335 +1763612700000,4076.465,4078.315,4076.045,4077.935,0.1358 +1763613000000,4077.945,4079.305,4075.795,4075.965,0.0925 +1763613300000,4075.945,4076.495,4074.755,4075.735,0.0666 +1763613600000,4075.755,4076.595,4073.155,4076.455,0.0651 +1763613900000,4076.365,4078.205,4074.505,4078.205,0.0739 +1763614200000,4077.955,4079.325,4076.915,4079.325,0.0486 +1763614500000,4079.355,4080.275,4075.295,4075.295,0.108 +1763614800000,4075.305,4075.695,4069.335,4071.748,0.2367 +1763615100000,4071.748,4073.555,4069.528,4069.585,0.1482 +1763615400000,4069.585,4071.505,4067.715,4071.225,0.13 +1763615700000,4071.195,4073.665,4069.285,4073.475,0.1324 +1763616000000,4073.455,4073.835,4070.215,4072.165,0.0806 +1763616300000,4072.135,4072.395,4068.055,4069.355,0.1181 +1763616600000,4069.325,4070.925,4066.015,4070.585,0.1813 +1763616900000,4070.565,4072.095,4064.185,4068.695,0.1721 +1763617200000,4068.655,4070.485,4066.715,4066.865,0.1087 +1763617500000,4066.495,4070.875,4066.495,4068.405,0.1193 +1763617800000,4068.315,4070.585,4066.625,4069.175,0.1087 +1763618100000,4069.225,4071.675,4066.055,4066.505,0.1197 +1763618400000,4066.465,4069.325,4064.755,4067.265,0.1485 +1763618700000,4067.205,4077.545,4067.205,4075.865,0.171 +1763619000000,4075.835,4076.875,4072.355,4073.235,0.1529 +1763619300000,4073.215,4074.615,4068.395,4069.605,0.1526 +1763619600000,4069.635,4069.635,4065.015,4066.295,0.1342 +1763619900000,4066.325,4066.325,4058.285,4062.675,0.1744 +1763620200000,4062.655,4066.205,4061.355,4062.015,0.1722 +1763620500000,4061.995,4068.395,4061.635,4068.185,0.1605 +1763620800000,4068.055,4071.925,4067.435,4067.705,0.1582 +1763621100000,4067.665,4070.185,4066.505,4067.115,0.214 +1763621400000,4067.109,4067.565,4063.295,4066.095,0.2887 +1763621700000,4066.075,4068.505,4064.675,4068.155,0.0995 +1763622000000,4068.095,4068.735,4065.305,4068.495,0.1088 +1763622300000,4068.695,4075.335,4068.365,4075.115,0.1529 +1763622600000,4075.068,4076.385,4072.865,4073.305,0.1261 +1763622900000,4073.295,4073.425,4065.085,4065.745,0.1357 +1763623200000,4065.495,4065.585,4059.805,4061.605,0.1324 +1763623500000,4061.585,4065.235,4060.175,4062.595,0.1358 +1763623800000,4062.565,4067.925,4061.975,4066.345,0.0986 +1763624100000,4066.365,4067.535,4062.995,4064.765,0.0962 +1763624400000,4064.745,4065.025,4058.495,4059.535,0.0957 +1763624700000,4059.005,4061.595,4054.025,4058.895,0.1651 +1763625000000,4058.825,4061.185,4057.735,4060.215,0.104 +1763625300000,4060.195,4060.855,4057.705,4059.655,0.0987 +1763625600000,4059.535,4062.905,4048.415,4048.415,0.1917 +1763625900000,4048.465,4054.845,4048.465,4049.835,0.1781 +1763626200000,4049.795,4051.215,4042.565,4046.945,0.2016 +1763626500000,4046.945,4050.355,4042.315,4042.785,0.1644 +1763626800000,4042.805,4047.445,4038.605,4044.505,0.2088 +1763627100000,4044.565,4045.695,4041.055,4045.675,0.1493 +1763627400000,4045.705,4053.355,4043.665,4053.265,0.1936 +1763627700000,4053.285,4058.285,4051.805,4053.225,0.1629 +1763628000000,4053.205,4054.405,4050.475,4054.245,0.178 +1763628300000,4054.275,4058.825,4051.685,4055.325,0.1478 +1763628600000,4055.305,4058.375,4052.885,4057.735,0.1519 +1763628900000,4057.765,4069.225,4055.835,4063.275,0.1897 +1763629200000,4063.255,4071.125,4062.815,4068.855,0.1698 +1763629500000,4068.815,4069.435,4064.775,4066.475,0.1798 +1763629800000,4066.455,4072.495,4065.668,4068.555,0.1411 +1763630100000,4068.575,4071.475,4062.955,4063.305,0.1455 +1763630400000,4063.245,4068.595,4063.245,4063.635,0.1229 +1763630700000,4063.615,4064.795,4058.575,4059.015,0.1329 +1763631000000,4058.995,4061.025,4055.405,4060.275,0.1325 +1763631300000,4060.245,4066.675,4059.395,4064.585,0.1358 +1763631600000,4064.615,4067.255,4063.105,4063.305,0.1135 +1763631900000,4063.395,4065.065,4059.475,4061.425,0.1494 +1763632200000,4061.445,4068.755,4061.285,4067.265,0.1006 +1763632500000,4067.305,4068.505,4063.535,4063.865,0.0893 +1763632800000,4063.895,4067.965,4063.115,4067.155,0.0811 +1763633100000,4067.115,4067.795,4065.565,4066.995,0.0662 +1763633400000,4066.375,4066.585,4058.585,4059.335,0.1385 +1763633700000,4059.315,4063.598,4059.235,4060.425,0.1231 +1763634000000,4060.425,4062.635,4057.935,4061.615,0.1199 +1763634300000,4061.565,4063.828,4061.135,4061.275,0.0918 +1763634600000,4061.165,4066.815,4061.035,4064.735,0.0933 +1763634900000,4064.815,4065.885,4061.505,4063.285,0.0903 +1763635200000,4062.895,4065.655,4061.565,4063.265,0.0937 +1763635500000,4062.935,4064.845,4061.685,4063.175,0.0821 +1763635800000,4063.035,4063.715,4060.345,4060.455,0.0928 +1763636100000,4060.305,4061.835,4058.105,4059.555,0.1675 +1763636400000,4059.545,4060.675,4054.205,4054.945,0.1347 +1763636700000,4054.915,4058.395,4053.765,4056.475,0.1168 +1763637000000,4056.445,4058.895,4055.915,4057.005,0.0823 +1763637300000,4056.985,4056.985,4051.855,4053.735,0.1223 +1763637600000,4053.775,4054.745,4050.755,4054.275,0.0955 +1763637900000,4054.235,4056.315,4052.495,4056.265,0.0843 +1763638200000,4056.195,4057.375,4054.095,4057.055,0.0911 +1763638500000,4057.045,4061.675,4056.615,4059.898,0.0861 +1763638800000,4059.875,4068.265,4059.778,4066.385,0.1425 +1763639100000,4066.435,4066.555,4058.605,4058.605,0.1414 +1763639400000,4058.585,4060.205,4056.225,4059.555,0.104 +1763639700000,4059.595,4061.175,4057.365,4060.515,0.0918 +1763640000000,4060.385,4064.765,4059.855,4063.475,0.1544 +1763640300000,4063.445,4069.475,4063.018,4068.225,0.2493 +1763640600000,4068.205,4074.615,4066.145,4072.365,0.216 +1763640900000,4072.385,4077.458,4069.455,4076.865,0.1906 +1763641200000,4076.895,4079.025,4072.025,4072.545,0.1454 +1763641500000,4072.525,4074.345,4071.915,4072.965,0.1078 +1763641800000,4072.995,4079.055,4072.705,4077.325,0.1254 +1763642100000,4077.295,4077.965,4073.655,4074.135,0.091 +1763642400000,4074.165,4078.075,4073.835,4076.565,0.1086 +1763642700000,4076.585,4078.705,4073.935,4078.055,0.1045 +1763643000000,4078.125,4080.695,4077.635,4079.065,0.1217 +1763643300000,4079.135,4081.735,4077.525,4081.525,0.106 +1763643600000,4081.565,4088.605,4081.155,4087.525,0.243 +1763643900000,4087.955,4094.385,4086.205,4090.905,0.3039 +1763644200000,4090.895,4091.325,4085.745,4089.875,0.2789 +1763644500000,4090.185,4092.935,4087.515,4089.525,0.1985 +1763644800000,4089.595,4090.615,4083.435,4087.795,0.3856 +1763645100000,4087.825,4091.055,4084.735,4085.135,0.3258 +1763645400000,4085.115,4087.728,4066.218,4074.149,0.9295 +1763645700000,4074.468,4096.065,4074.078,4092.615,0.4598 +1763646000000,4092.575,4094.659,4079.968,4080.115,0.7506 +1763646300000,4080.165,4088.305,4075.265,4088.085,0.3336 +1763646600000,4088.205,4089.775,4077.495,4077.985,0.2948 +1763646900000,4078.045,4083.265,4072.795,4080.095,0.2792 +1763647200000,4079.915,4083.105,4073.835,4075.715,0.267 +1763647500000,4075.685,4078.645,4071.905,4076.285,0.2473 +1763647800000,4076.325,4082.395,4074.255,4078.335,0.2724 +1763648100000,4078.305,4088.195,4078.035,4088.165,0.2624 +1763648400000,4088.125,4088.335,4082.855,4084.165,0.2598 +1763648700000,4084.195,4085.655,4079.435,4080.205,0.2342 +1763649000000,4080.335,4084.065,4074.135,4078.215,0.3969 +1763649300000,4078.235,4086.205,4075.865,4082.045,0.4317 +1763649600000,4082.025,4091.165,4078.335,4088.648,0.4448 +1763649900000,4088.648,4104.015,4086.245,4102.325,0.5005 +1763650200000,4102.775,4107.055,4100.175,4100.375,0.4128 +1763650500000,4100.355,4100.355,4090.088,4092.675,0.583 +1763650800000,4092.675,4096.845,4089.165,4094.575,0.353 +1763651100000,4094.479,4095.848,4082.395,4088.565,0.3432 +1763651400000,4088.565,4093.775,4086.965,4092.185,0.3123 +1763651700000,4092.125,4096.495,4089.855,4091.625,0.2965 +1763652000000,4091.645,4093.785,4086.175,4093.755,0.2442 +1763652300000,4093.755,4098.475,4092.075,4095.085,0.3974 +1763652600000,4095.085,4095.745,4078.515,4078.515,0.65 +1763652900000,4077.795,4082.535,4074.445,4081.405,0.3597 +1763653200000,4081.465,4087.985,4080.595,4087.848,0.2599 +1763653500000,4087.875,4088.448,4077.885,4081.225,0.2864 +1763653800000,4081.395,4086.585,4081.395,4084.595,0.2687 +1763654100000,4084.505,4084.765,4069.898,4070.028,0.274 +1763654400000,4069.965,4077.755,4068.328,4075.825,0.388 +1763654700000,4075.855,4082.295,4072.605,4080.605,0.294 +1763655000000,4080.585,4082.235,4073.435,4074.165,0.2649 +1763655300000,4074.225,4078.175,4069.705,4070.995,0.2907 +1763655600000,4070.975,4073.615,4065.775,4070.415,0.3288 +1763655900000,4070.315,4070.825,4062.725,4064.975,0.3691 +1763656200000,4065.035,4067.285,4059.725,4065.765,0.3434 +1763656500000,4065.765,4067.885,4060.615,4062.565,0.3601 +1763656800000,4062.675,4063.355,4057.505,4058.915,0.3304 +1763657100000,4058.895,4066.945,4057.335,4061.665,0.362 +1763657400000,4061.225,4066.855,4055.215,4055.745,0.3589 +1763657700000,4055.715,4056.185,4044.485,4048.895,0.3789 +1763658000000,4048.765,4053.995,4044.975,4050.465,0.6444 +1763658300000,4050.465,4051.685,4043.348,4051.125,0.5729 +1763658600000,4051.085,4054.695,4045.598,4052.425,0.4508 +1763658900000,4052.405,4057.655,4050.135,4054.445,0.3848 +1763659200000,4054.405,4061.035,4050.795,4058.965,0.388 +1763659500000,4058.845,4059.705,4053.665,4055.885,0.3651 +1763659800000,4055.865,4059.915,4050.585,4051.975,0.3423 +1763660100000,4051.975,4057.105,4049.015,4056.645,0.3319 +1763660400000,4056.695,4059.135,4049.865,4052.065,0.2966 +1763660700000,4051.945,4060.425,4051.285,4058.645,0.4178 +1763661000000,4058.635,4063.275,4055.665,4061.555,0.3164 +1763661300000,4061.485,4068.225,4061.265,4065.945,0.2708 +1763661600000,4065.895,4069.345,4064.715,4068.575,0.2712 +1763661900000,4068.605,4072.315,4066.095,4066.115,0.2663 +1763662200000,4066.095,4070.845,4064.165,4066.215,0.2591 +1763662500000,4066.185,4067.035,4060.645,4061.335,0.2813 +1763662800000,4061.108,4063.625,4057.465,4059.035,0.2858 +1763663100000,4059.315,4061.645,4055.935,4060.115,0.3019 +1763663400000,4060.115,4063.895,4057.215,4063.675,0.3211 +1763663700000,4063.675,4066.975,4061.885,4065.865,0.2971 +1763664000000,4065.855,4065.895,4059.445,4060.695,0.2528 +1763664300000,4060.695,4060.745,4056.455,4059.855,0.2257 +1763664600000,4059.825,4060.075,4057.585,4059.535,0.2072 +1763664900000,4059.555,4062.815,4057.475,4060.285,0.2119 +1763665200000,4060.265,4063.585,4058.699,4060.325,0.2508 +1763665500000,4060.185,4064.045,4059.755,4063.795,0.2108 +1763665800000,4063.765,4068.945,4063.615,4068.875,0.2609 +1763666100000,4068.845,4073.445,4065.955,4072.655,0.2602 +1763666400000,4072.655,4085.325,4072.345,4080.805,0.3267 +1763666700000,4080.765,4086.895,4080.165,4084.005,0.4417 +1763667000000,4083.985,4083.985,4079.005,4080.755,0.6043 +1763667300000,4080.795,4086.965,4080.745,4081.535,0.3827 +1763667600000,4081.635,4084.535,4081.395,4082.788,0.7223 +1763667900000,4082.798,4083.535,4080.178,4082.025,0.7108 +1763668200000,4082.035,4083.455,4080.088,4082.655,0.6809 +1763668500000,4082.695,4085.255,4081.145,4084.398,0.6897 +1763668800000,4084.375,4084.848,4081.295,4081.675,0.2703 +1763669100000,4081.695,4083.825,4078.535,4078.705,0.2789 +1763669400000,4078.745,4080.155,4073.855,4076.995,0.5029 +1763669700000,4076.915,4081.195,4076.735,4080.305,0.2983 +1763670000000,4080.355,4080.955,4075.595,4075.595,0.4427 +1763670300000,4075.615,4077.105,4073.755,4077.075,0.4448 +1763670600000,4077.105,4077.885,4073.985,4074.515,0.5231 +1763670900000,4074.475,4075.025,4073.155,4074.755,0.8691 +1763671200000,4074.755,4077.985,4073.285,4077.605,1.1531 +1763671500000,4077.605,4079.865,4074.165,4076.095,0.8011 +1763671800000,4076.045,4079.345,4074.095,4075.785,0.4371 +1763672100000,4075.765,4077.255,4073.305,4077.105,0.4714 +1763672400000,4077.105,4079.165,4074.095,4079.015,0.1737 +1763672700000,4079.015,4079.465,4078.275,4078.845,0.2096 +1763673000000,4078.925,4079.125,4076.095,4076.885,0.2193 +1763673300000,4076.885,4079.695,4076.095,4079.095,0.1766 +1763673600000,4079.695,4079.895,4079.075,4079.615,0.1516 +1763673900000,4079.555,4080.835,4078.635,4078.775,0.1717 +1763674200000,4078.775,4080.005,4077.845,4078.905,0.132 +1763674500000,4078.945,4079.195,4076.825,4077.435,0.0256 +1763674800000,4077.475,4077.705,4076.285,4076.455,0.0261 +1763675100000,4076.555,4078.165,4076.555,4077.205,0.0241 +1763675400000,4077.245,4079.525,4076.915,4078.055,0.0302 +1763675700000,4078.015,4078.405,4076.445,4076.515,0.0487 +1763679600000,4074.498,4076.548,4072.375,4073.048,0.0627 +1763679900000,4073.048,4079.248,4072.325,4078.895,0.0571 +1763680200000,4078.948,4084.848,4077.635,4084.798,0.1496 +1763680500000,4084.665,4085.598,4079.665,4081.748,0.1038 +1763680800000,4082.048,4083.448,4080.348,4081.998,0.0826 +1763681100000,4081.998,4082.298,4076.298,4080.575,0.1041 +1763681400000,4080.605,4083.705,4079.348,4081.148,0.0922 +1763681700000,4081.148,4082.248,4080.048,4081.348,0.0577 +1763682000000,4081.348,4087.885,4080.898,4086.765,0.1344 +1763682300000,4086.745,4088.645,4080.435,4082.598,0.1792 +1763682600000,4082.545,4082.655,4074.085,4077.265,0.1155 +1763682900000,4077.355,4079.515,4077.115,4078.675,0.0968 +1763683200000,4078.665,4079.425,4073.385,4075.785,0.1274 +1763683500000,4075.815,4079.815,4075.225,4078.865,0.0745 +1763683800000,4078.915,4081.015,4076.425,4079.515,0.0817 +1763684100000,4079.495,4080.845,4076.855,4078.315,0.0497 +1763684400000,4078.295,4078.885,4071.325,4073.805,0.0862 +1763684700000,4073.785,4076.645,4071.435,4074.455,0.1176 +1763685000000,4074.545,4076.115,4071.585,4072.495,0.0908 +1763685300000,4072.755,4075.505,4071.965,4075.385,0.0834 +1763685600000,4075.365,4079.765,4075.035,4078.295,0.0867 +1763685900000,4078.195,4079.435,4075.635,4077.875,0.0804 +1763686200000,4077.975,4078.575,4071.395,4072.135,0.1303 +1763686500000,4072.155,4074.625,4071.315,4073.605,0.0919 +1763686800000,4073.625,4073.625,4064.475,4065.395,0.3036 +1763687100000,4065.365,4069.365,4064.105,4064.448,0.2114 +1763687400000,4064.475,4066.585,4062.905,4064.275,0.2453 +1763687700000,4064.295,4067.405,4063.588,4066.445,0.1729 +1763688000000,4066.345,4068.535,4062.975,4063.965,0.176 +1763688300000,4063.995,4064.035,4061.315,4061.695,0.1394 +1763688600000,4061.825,4063.645,4060.305,4062.485,0.1723 +1763688900000,4062.455,4064.195,4060.645,4062.445,0.1683 +1763689200000,4062.485,4064.585,4060.265,4064.015,0.1547 +1763689500000,4063.945,4068.635,4063.015,4067.585,0.2113 +1763689800000,4067.485,4072.795,4066.665,4072.415,0.2145 +1763690100000,4072.495,4074.375,4068.265,4068.325,0.2937 +1763690400000,4068.325,4073.235,4067.815,4071.975,0.1462 +1763690700000,4071.955,4074.425,4069.735,4070.855,0.151 +1763691000000,4070.915,4075.535,4069.775,4073.405,0.159 +1763691300000,4073.385,4075.035,4065.885,4066.195,0.1364 +1763691600000,4066.225,4071.285,4066.105,4069.625,0.1193 +1763691900000,4069.655,4073.585,4069.105,4073.375,0.101 +1763692200000,4073.405,4079.805,4072.785,4076.545,0.167 +1763692500000,4076.385,4078.555,4073.575,4073.575,0.3293 +1763692800000,4073.535,4074.678,4071.775,4072.805,0.2182 +1763693100000,4072.835,4073.065,4064.695,4067.755,0.3264 +1763693400000,4067.785,4068.365,4060.375,4062.985,0.2774 +1763693700000,4063.035,4063.265,4056.225,4056.945,0.2584 +1763694000000,4056.955,4059.075,4052.465,4053.125,0.2263 +1763694300000,4053.105,4056.415,4052.125,4053.635,0.1578 +1763694600000,4053.615,4056.735,4052.135,4056.305,0.1751 +1763694900000,4056.348,4057.748,4049.878,4050.675,0.1935 +1763695200000,4051.045,4053.185,4049.065,4051.015,0.1663 +1763695500000,4051.025,4053.585,4050.385,4052.245,0.1774 +1763695800000,4052.295,4053.125,4050.495,4052.095,0.1994 +1763696100000,4052.045,4054.455,4050.855,4053.298,0.1784 +1763696400000,4053.305,4057.245,4052.398,4054.485,0.1444 +1763696700000,4054.465,4058.345,4051.708,4057.045,0.1498 +1763697000000,4057.065,4059.195,4055.945,4057.185,0.0896 +1763697300000,4057.165,4057.595,4054.685,4055.885,0.1432 +1763697600000,4055.895,4055.895,4052.495,4054.195,0.1061 +1763697900000,4054.365,4060.185,4054.365,4059.515,0.1414 +1763698200000,4059.605,4062.155,4054.945,4054.945,0.1168 +1763698500000,4054.915,4057.085,4053.155,4056.645,0.1724 +1763698800000,4056.615,4057.395,4055.025,4056.165,0.1914 +1763699100000,4056.095,4060.485,4055.725,4059.665,0.1436 +1763699400000,4059.665,4060.295,4051.475,4053.175,0.1395 +1763699700000,4053.145,4053.275,4050.235,4050.315,0.0999 +1763700000000,4050.455,4051.175,4047.835,4050.215,0.1277 +1763700300000,4050.295,4050.735,4047.358,4049.315,0.1206 +1763700600000,4049.295,4050.025,4047.885,4048.945,0.094 +1763700900000,4048.865,4052.605,4048.145,4052.005,0.1291 +1763701200000,4052.005,4055.755,4051.245,4053.795,0.1633 +1763701500000,4053.845,4057.155,4053.115,4054.225,0.1268 +1763701800000,4053.948,4056.555,4051.935,4055.635,0.1187 +1763702100000,4055.695,4057.005,4053.258,4055.835,0.1094 +1763702400000,4055.915,4056.115,4053.685,4056.065,0.1083 +1763702700000,4056.025,4056.415,4052.705,4052.725,0.1015 +1763703000000,4052.595,4057.118,4052.575,4055.125,0.1891 +1763703300000,4055.095,4057.055,4049.385,4049.615,0.3396 +1763703600000,4049.505,4051.655,4047.685,4048.555,0.2098 +1763703900000,4048.575,4049.475,4045.325,4047.075,0.1692 +1763704200000,4047.075,4047.075,4039.635,4041.415,0.2032 +1763704500000,4041.375,4059.545,4041.145,4058.265,0.3508 +1763704800000,4058.305,4064.645,4057.015,4058.285,0.234 +1763705100000,4058.305,4060.775,4056.795,4057.555,0.1774 +1763705400000,4057.565,4057.595,4051.255,4051.475,0.228 +1763705700000,4051.445,4052.225,4041.905,4042.765,0.274 +1763706000000,4042.835,4045.558,4040.125,4044.135,0.1825 +1763706300000,4044.105,4045.255,4030.465,4031.565,0.2195 +1763706600000,4031.705,4037.835,4028.965,4036.965,0.2329 +1763706900000,4036.935,4038.595,4032.315,4033.898,0.1715 +1763707200000,4034.315,4040.325,4032.985,4035.775,0.1585 +1763707500000,4035.435,4038.945,4034.335,4036.335,0.1407 +1763707800000,4036.588,4036.695,4033.085,4036.065,0.159 +1763708100000,4036.048,4038.498,4032.335,4032.435,0.1479 +1763708400000,4032.329,4032.329,4024.538,4030.365,0.2564 +1763708700000,4030.445,4032.175,4029.095,4030.065,0.1507 +1763709000000,4030.148,4032.715,4029.385,4032.015,0.1341 +1763709300000,4032.365,4037.135,4030.195,4031.805,0.1613 +1763709600000,4031.785,4036.005,4030.685,4034.755,0.1615 +1763709900000,4034.775,4037.435,4033.015,4037.305,0.1439 +1763710200000,4037.325,4039.525,4034.745,4035.715,0.1445 +1763710500000,4035.375,4038.735,4031.745,4032.435,0.1428 +1763710800000,4032.475,4035.385,4032.065,4033.055,0.1175 +1763711100000,4033.075,4034.185,4030.535,4031.965,0.1459 +1763711400000,4031.985,4034.445,4029.955,4034.215,0.1655 +1763711700000,4034.348,4035.325,4028.695,4031.325,0.1612 +1763712000000,4031.365,4032.495,4022.075,4032.495,0.2646 +1763712300000,4032.515,4039.065,4030.485,4034.405,0.2629 +1763712600000,4034.375,4037.465,4031.065,4036.625,0.182 +1763712900000,4036.655,4045.005,4033.615,4033.865,0.2715 +1763713200000,4033.895,4042.945,4033.675,4038.885,0.2037 +1763713500000,4039.235,4047.785,4039.069,4042.425,0.1817 +1763713800000,4042.405,4045.585,4040.565,4044.865,0.1727 +1763714100000,4044.905,4047.255,4043.385,4045.455,0.1499 +1763714400000,4045.425,4046.955,4040.975,4043.265,0.1641 +1763714700000,4043.235,4046.705,4040.995,4041.565,0.1556 +1763715000000,4041.515,4041.635,4038.385,4039.945,0.1378 +1763715300000,4040.065,4043.515,4038.915,4040.835,0.1402 +1763715600000,4040.805,4047.495,4039.905,4047.145,0.1629 +1763715900000,4047.145,4050.185,4045.905,4046.535,0.1554 +1763716200000,4046.565,4059.325,4046.155,4057.935,0.2023 +1763716500000,4057.955,4063.145,4054.258,4062.485,0.2195 +1763716800000,4062.445,4062.765,4055.095,4058.155,0.32 +1763717100000,4058.155,4058.605,4053.675,4056.305,0.4417 +1763717400000,4056.185,4059.735,4054.575,4058.525,0.1513 +1763717700000,4058.545,4060.495,4052.225,4052.975,0.1698 +1763718000000,4053.015,4055.665,4049.165,4049.175,0.1602 +1763718300000,4049.255,4054.725,4047.985,4053.315,0.1522 +1763718600000,4053.295,4053.865,4049.115,4051.169,0.2858 +1763718900000,4051.125,4052.439,4049.105,4050.245,0.3739 +1763719200000,4050.215,4052.425,4045.225,4045.235,0.2814 +1763719500000,4045.238,4048.465,4041.705,4042.068,0.2511 +1763719800000,4042.215,4044.745,4035.165,4038.485,0.2374 +1763720100000,4038.465,4043.185,4036.685,4041.875,0.1884 +1763720400000,4041.905,4042.295,4035.025,4040.265,0.1782 +1763720700000,4040.235,4041.045,4032.318,4032.318,0.2798 +1763721000000,4032.139,4037.705,4032.055,4033.625,0.2639 +1763721300000,4033.575,4037.358,4033.245,4034.685,0.1875 +1763721600000,4034.705,4036.085,4032.775,4033.565,0.1449 +1763721900000,4033.565,4040.095,4033.135,4039.605,0.1933 +1763722200000,4039.555,4041.615,4036.265,4037.725,0.1695 +1763722500000,4037.505,4038.165,4035.245,4036.795,0.2686 +1763722800000,4036.775,4041.848,4035.385,4037.435,0.1785 +1763723100000,4037.405,4046.615,4036.835,4042.045,0.1756 +1763723400000,4042.035,4044.095,4039.905,4040.065,0.1621 +1763723700000,4040.025,4041.775,4036.775,4039.035,0.1226 +1763724000000,4039.065,4041.425,4036.885,4039.755,0.1116 +1763724300000,4039.745,4040.965,4037.865,4039.045,0.1587 +1763724600000,4039.015,4040.748,4036.825,4037.948,0.2922 +1763724900000,4038.148,4040.385,4035.888,4037.425,0.4586 +1763725200000,4037.419,4037.985,4034.695,4036.265,0.1779 +1763725500000,4036.245,4036.658,4032.735,4032.985,0.4204 +1763725800000,4032.985,4034.705,4030.805,4031.665,0.3891 +1763726100000,4031.695,4038.348,4031.555,4036.325,0.1929 +1763726400000,4036.275,4038.748,4034.485,4036.025,0.3475 +1763726700000,4036.185,4045.625,4035.685,4043.965,0.1873 +1763727000000,4043.945,4045.405,4039.015,4043.985,0.1632 +1763727300000,4043.975,4044.655,4040.795,4043.285,0.1672 +1763727600000,4043.265,4050.265,4043.095,4046.615,0.2387 +1763727900000,4046.655,4049.775,4044.665,4044.805,0.2107 +1763728200000,4044.555,4063.135,4043.585,4055.525,0.3964 +1763728500000,4055.645,4062.708,4055.195,4062.505,0.2869 +1763728800000,4062.485,4062.645,4057.798,4061.505,0.2249 +1763729100000,4061.835,4071.548,4061.575,4067.315,0.2882 +1763729400000,4067.355,4069.245,4060.705,4060.955,0.2141 +1763729700000,4061.005,4066.825,4061.005,4065.595,0.29 +1763730000000,4065.645,4066.935,4058.889,4059.845,0.4335 +1763730300000,4059.865,4064.785,4059.225,4064.325,0.6222 +1763730600000,4064.425,4066.915,4060.135,4061.975,0.4855 +1763730900000,4062.175,4066.005,4059.555,4064.055,0.5551 +1763731200000,4064.095,4070.455,4063.565,4065.385,0.5549 +1763731500000,4065.415,4069.215,4064.195,4067.295,0.4718 +1763731800000,4067.325,4071.405,4066.335,4069.575,0.2669 +1763732100000,4069.395,4070.815,4065.965,4067.465,0.2867 +1763732400000,4067.435,4072.155,4066.285,4072.075,0.1624 +1763732700000,4072.095,4077.585,4071.995,4076.085,0.2582 +1763733000000,4076.135,4078.185,4073.695,4077.835,0.2539 +1763733300000,4077.855,4081.035,4076.685,4079.385,0.2504 +1763733600000,4079.365,4083.645,4077.485,4078.045,0.2811 +1763733900000,4078.025,4079.615,4072.785,4073.695,0.2145 +1763734200000,4073.655,4076.305,4071.395,4075.955,0.1851 +1763734500000,4075.915,4076.265,4070.245,4070.585,0.2149 +1763734800000,4070.615,4071.175,4066.035,4066.095,0.2102 +1763735100000,4066.255,4068.765,4063.685,4066.315,0.2725 +1763735400000,4066.335,4067.475,4061.315,4066.735,0.6804 +1763735700000,4066.695,4070.485,4061.525,4064.765,0.5183 +1763736000000,4064.725,4070.665,4062.055,4062.145,0.4785 +1763736300000,4062.105,4069.575,4061.885,4067.415,0.2535 +1763736600000,4067.475,4075.085,4067.255,4074.005,0.3199 +1763736900000,4073.995,4074.565,4070.525,4071.025,0.8102 +1763737200000,4070.698,4076.505,4068.285,4069.885,0.4214 +1763737500000,4069.905,4074.025,4066.255,4071.545,0.6842 +1763737800000,4071.665,4075.215,4070.025,4071.795,0.4053 +1763738100000,4071.765,4072.585,4067.479,4070.755,0.5619 +1763738400000,4070.749,4074.548,4067.275,4073.369,0.6553 +1763738700000,4073.385,4076.245,4068.639,4068.795,0.5523 +1763739000000,4068.769,4070.395,4065.785,4067.365,0.4144 +1763739300000,4067.365,4068.345,4060.375,4061.265,0.3888 +1763739600000,4061.295,4063.305,4054.878,4063.175,0.3681 +1763739900000,4063.165,4071.205,4062.385,4065.975,0.3603 +1763740200000,4065.935,4067.555,4063.705,4067.195,0.3011 +1763740500000,4067.175,4071.765,4066.125,4069.365,0.2684 +1763740800000,4069.289,4072.315,4066.535,4067.525,0.3015 +1763741100000,4067.505,4067.735,4062.705,4065.885,0.3011 +1763741400000,4066.225,4068.905,4063.765,4066.955,0.2981 +1763741700000,4066.985,4069.665,4063.995,4068.885,0.2779 +1763742000000,4068.755,4071.365,4066.055,4071.365,0.3278 +1763742300000,4071.335,4071.365,4068.458,4069.975,0.2639 +1763742600000,4070.145,4075.235,4069.585,4073.425,0.2694 +1763742900000,4073.455,4076.775,4069.885,4075.885,0.2157 +1763743200000,4075.955,4081.025,4073.485,4079.135,0.2443 +1763743500000,4079.105,4082.305,4076.299,4082.225,0.2683 +1763743800000,4082.275,4096.515,4082.275,4093.619,0.4793 +1763744100000,4093.515,4100.425,4093.365,4099.675,0.3346 +1763744400000,4099.619,4100.839,4089.505,4092.425,0.5181 +1763744700000,4092.445,4092.599,4087.785,4089.175,0.3411 +1763745000000,4089.155,4089.175,4082.855,4084.415,0.27 +1763745300000,4084.375,4087.085,4081.815,4083.805,0.2833 +1763745600000,4083.835,4084.315,4079.605,4082.425,0.2567 +1763745900000,4082.465,4084.985,4078.795,4081.335,0.285 +1763746200000,4081.375,4084.265,4080.885,4082.005,0.2526 +1763746500000,4081.925,4083.705,4079.545,4082.775,0.227 +1763746800000,4082.795,4083.635,4079.165,4083.165,0.2129 +1763747100000,4083.185,4085.445,4080.729,4085.175,0.2388 +1763747400000,4085.195,4088.455,4083.525,4087.695,0.2448 +1763747700000,4087.725,4088.505,4083.745,4085.335,0.2374 +1763748000000,4085.269,4087.265,4081.235,4081.935,0.207 +1763748300000,4081.935,4085.255,4079.795,4085.215,0.2403 +1763748600000,4085.245,4085.365,4080.285,4081.005,0.2191 +1763748900000,4081.035,4082.805,4080.045,4081.585,0.2263 +1763749200000,4081.605,4084.435,4081.065,4081.345,0.2506 +1763749500000,4081.305,4082.435,4078.875,4079.775,0.283 +1763749800000,4079.715,4080.415,4076.385,4079.155,0.247 +1763750100000,4079.195,4081.585,4078.655,4080.885,0.158 +1763750400000,4080.905,4080.975,4076.205,4079.285,0.1849 +1763750700000,4079.285,4087.969,4079.265,4084.359,0.3141 +1763751000000,4084.399,4086.305,4081.725,4082.015,0.6029 +1763751300000,4082.039,4084.079,4081.405,4082.609,0.4231 +1763751600000,4082.609,4085.429,4082.345,4084.639,0.4346 +1763751900000,4084.649,4085.869,4083.149,4084.569,0.3261 +1763752200000,4084.579,4086.029,4083.669,4084.699,0.2761 +1763752500000,4084.699,4087.169,4084.125,4086.729,0.2745 +1763752800000,4086.659,4089.168,4086.215,4088.855,0.1863 +1763753100000,4088.879,4091.848,4087.805,4090.348,0.2856 +1763753400000,4090.398,4091.889,4088.008,4088.775,0.3576 +1763753700000,4088.625,4090.669,4088.435,4089.059,0.309 +1763754000000,4089.049,4089.219,4085.099,4085.525,0.3347 +1763754300000,4085.539,4088.789,4084.165,4087.949,0.3617 +1763754600000,4087.919,4089.149,4084.795,4087.519,0.3809 +1763754900000,4087.509,4088.705,4086.269,4087.359,0.3547 +1763755200000,4087.365,4088.495,4085.175,4085.788,0.2459 +1763755500000,4085.725,4086.205,4081.865,4084.255,0.5087 +1763755800000,4084.225,4084.565,4080.155,4080.865,0.1983 +1763756100000,4080.865,4082.735,4078.995,4082.425,0.1787 +1763756400000,4082.405,4082.405,4068.805,4069.915,0.3846 +1763756700000,4069.928,4073.775,4067.905,4069.305,0.2458 +1763757000000,4069.305,4069.305,4059.155,4063.285,0.321 +1763757300000,4063.105,4064.925,4056.405,4061.995,0.2799 +1763757600000,4061.955,4062.375,4056.158,4058.935,0.2092 +1763757900000,4058.995,4063.595,4057.085,4057.475,0.2656 +1763758200000,4057.445,4062.745,4054.955,4062.545,0.3067 +1763758500000,4062.915,4069.898,4061.325,4067.098,0.4966 +1763758800000,4067.098,4068.898,4059.615,4059.615,0.1253 +1763759100000,4060.095,4060.695,4055.005,4055.185,0.1021 +1763759400000,4055.235,4058.888,4054.385,4058.748,0.1162 +1763759700000,4058.848,4060.898,4056.848,4060.748,0.085 +1763760000000,4060.748,4063.378,4060.198,4063.088,0.1549 +1763760300000,4063.098,4063.248,4061.118,4061.848,0.146 +1763760600000,4061.965,4065.305,4061.465,4064.505,0.2206 +1763760900000,4064.468,4066.335,4064.268,4065.938,0.1348 +1763761200000,4065.918,4065.918,4063.468,4064.648,0.1973 +1763761500000,4064.648,4065.998,4063.718,4065.448,0.1779 +1763761800000,4065.348,4065.998,4062.355,4065.485,0.1696 +1763762100000,4065.479,4066.798,4064.279,4064.279,0.1311 +1763938800000,4070.098,4071.798,4064.745,4066.198,0.1217 +1763939100000,4066.198,4075.248,4066.198,4071.555,0.1021 +1763939400000,4071.549,4077.285,4069.348,4074.355,0.1078 +1763939700000,4073.715,4076.895,4072.748,4072.985,0.0975 +1763940000000,4073.048,4074.595,4070.298,4070.668,0.1432 +1763940300000,4070.748,4072.115,4068.755,4070.365,0.1245 +1763940600000,4070.368,4070.368,4065.895,4067.125,0.0955 +1763940900000,4067.145,4069.505,4065.495,4067.215,0.0832 +1763941200000,4067.255,4072.065,4067.255,4070.105,0.0949 +1763941500000,4069.815,4074.795,4068.995,4074.505,0.1003 +1763941800000,4074.505,4076.515,4072.828,4075.825,0.0724 +1763942100000,4075.725,4076.505,4073.725,4074.905,0.047 +1763942400000,4074.895,4075.855,4069.375,4069.375,0.0741 +1763942700000,4069.395,4069.395,4060.225,4060.305,0.1158 +1763943000000,4060.308,4063.085,4057.935,4061.805,0.1124 +1763943300000,4061.885,4063.835,4058.855,4061.835,0.0747 +1763943600000,4061.865,4063.885,4060.385,4062.715,0.0565 +1763943900000,4062.785,4064.445,4061.755,4062.615,0.0411 +1763944200000,4062.595,4065.615,4061.955,4065.375,0.072 +1763944500000,4065.395,4065.695,4061.605,4064.755,0.0983 +1763944800000,4064.775,4065.948,4062.655,4065.545,0.0853 +1763945100000,4065.605,4065.835,4063.515,4064.998,0.0764 +1763945400000,4064.885,4064.885,4063.748,4064.215,0.0896 +1763945700000,4064.245,4067.848,4063.825,4067.198,0.1165 +1763946000000,4067.258,4073.038,4057.995,4062.585,0.4266 +1763946300000,4062.648,4062.995,4054.848,4056.115,0.3614 +1763946600000,4056.048,4057.798,4051.345,4054.448,0.2542 +1763946900000,4054.425,4055.985,4052.485,4053.405,0.158 +1763947200000,4053.385,4055.445,4049.705,4055.045,0.18 +1763947500000,4055.098,4055.815,4051.455,4055.085,0.1345 +1763947800000,4055.225,4055.935,4050.175,4054.525,0.1687 +1763948100000,4054.545,4056.215,4052.445,4054.595,0.1324 +1763948400000,4054.515,4055.365,4051.455,4052.045,0.1463 +1763948700000,4051.625,4054.045,4050.845,4052.815,0.138 +1763949000000,4052.765,4053.575,4049.125,4049.465,0.162 +1763949300000,4049.465,4049.725,4042.385,4043.845,0.188 +1763949600000,4043.805,4047.905,4043.135,4045.855,0.1412 +1763949900000,4045.885,4047.925,4045.415,4047.505,0.0914 +1763950200000,4047.545,4048.105,4044.225,4046.105,0.1136 +1763950500000,4046.315,4048.125,4045.418,4047.445,0.1206 +1763950800000,4047.605,4048.095,4046.515,4047.235,0.0648 +1763951100000,4047.255,4048.455,4046.825,4047.825,0.0931 +1763951400000,4047.805,4049.705,4044.925,4049.625,0.138 +1763951700000,4049.585,4051.385,4048.185,4049.595,0.1258 +1763952000000,4049.655,4049.995,4046.295,4047.275,0.1168 +1763952300000,4047.295,4047.945,4043.205,4043.785,0.1325 +1763952600000,4043.765,4044.575,4040.795,4040.895,0.1133 +1763952900000,4040.875,4043.525,4040.375,4043.345,0.103 +1763953200000,4043.325,4048.215,4043.325,4048.135,0.141 +1763953500000,4048.155,4049.925,4047.185,4048.775,0.1477 +1763953800000,4048.815,4050.635,4046.275,4046.405,0.1088 +1763954100000,4046.398,4047.145,4044.655,4046.415,0.0859 +1763954400000,4046.395,4047.105,4044.505,4045.765,0.1067 +1763954700000,4045.735,4049.235,4044.375,4048.655,0.0952 +1763955000000,4048.635,4053.245,4048.635,4053.215,0.1374 +1763955300000,4053.245,4057.965,4052.405,4056.785,0.0983 +1763955600000,4056.755,4056.755,4053.065,4055.965,0.0851 +1763955900000,4055.935,4056.225,4048.655,4049.765,0.1024 +1763956200000,4049.795,4051.735,4048.415,4048.965,0.1279 +1763956500000,4048.935,4050.495,4048.005,4050.115,0.0877 +1763956800000,4050.075,4052.935,4049.205,4052.785,0.0739 +1763957100000,4052.795,4057.645,4052.655,4056.435,0.0949 +1763957400000,4056.415,4061.095,4056.245,4058.975,0.093 +1763957700000,4059.015,4060.375,4053.705,4054.015,0.2991 +1763958000000,4053.995,4054.825,4048.165,4050.485,0.115 +1763958300000,4050.535,4052.175,4049.305,4050.805,0.0889 +1763958600000,4050.765,4052.165,4045.525,4048.465,0.1261 +1763958900000,4048.445,4049.245,4045.465,4046.735,0.1221 +1763959200000,4046.835,4047.225,4044.785,4046.375,0.0919 +1763959500000,4046.395,4046.485,4042.605,4044.285,0.1453 +1763959800000,4043.735,4045.175,4042.255,4043.545,0.1184 +1763960100000,4043.555,4044.715,4041.935,4043.885,0.1082 +1763960400000,4043.925,4044.915,4042.635,4044.905,0.0964 +1763960700000,4044.885,4046.475,4044.035,4045.295,0.1058 +1763961000000,4045.315,4045.935,4042.795,4045.375,0.0734 +1763961300000,4045.465,4047.855,4044.275,4044.515,0.116 +1763961600000,4044.545,4046.605,4039.945,4046.005,0.1236 +1763961900000,4046.035,4046.985,4043.455,4046.855,0.0827 +1763962200000,4047.105,4047.465,4042.265,4045.365,0.1389 +1763962500000,4045.385,4047.605,4043.685,4046.525,0.1104 +1763962800000,4046.345,4049.285,4045.595,4048.315,0.1317 +1763963100000,4048.355,4048.395,4040.995,4041.655,0.1656 +1763963400000,4041.615,4044.705,4041.475,4042.635,0.1355 +1763963700000,4042.565,4047.315,4041.515,4046.205,0.1214 +1763964000000,4046.175,4051.655,4045.305,4051.455,0.1081 +1763964300000,4051.435,4054.315,4050.645,4051.185,0.1542 +1763964600000,4051.215,4051.715,4048.555,4049.545,0.1252 +1763964900000,4049.505,4049.785,4047.565,4049.285,0.089 +1763965200000,4049.305,4054.055,4048.055,4053.905,0.11 +1763965500000,4053.915,4056.295,4052.155,4052.455,0.1309 +1763965800000,4052.498,4056.285,4052.135,4055.655,0.0942 +1763966100000,4055.635,4056.625,4054.095,4055.435,0.1369 +1763966400000,4055.415,4057.755,4054.725,4056.505,0.1302 +1763966700000,4056.535,4056.815,4054.815,4055.995,0.1261 +1763967000000,4055.975,4056.425,4051.895,4052.695,0.1428 +1763967300000,4052.715,4054.865,4052.035,4053.045,0.1295 +1763967600000,4053.055,4057.055,4051.185,4057.055,0.2162 +1763967900000,4057.085,4057.425,4053.225,4054.675,0.1755 +1763968200000,4054.655,4055.395,4052.795,4053.415,0.1114 +1763968500000,4053.405,4056.345,4052.095,4055.305,0.1364 +1763968800000,4055.245,4055.915,4052.755,4053.895,0.172 +1763969100000,4053.905,4053.945,4051.685,4052.315,0.1294 +1763969400000,4052.315,4059.345,4052.235,4058.255,0.2338 +1763969700000,4058.335,4063.125,4056.795,4058.525,0.2527 +1763970000000,4058.475,4066.705,4058.005,4063.665,0.1861 +1763970300000,4063.625,4067.365,4062.335,4062.455,0.1743 +1763970600000,4062.415,4062.425,4058.225,4060.655,0.082 +1763970900000,4060.585,4060.585,4058.295,4059.875,0.1113 +1763971200000,4059.825,4064.585,4059.645,4061.885,0.2124 +1763971500000,4061.925,4064.525,4061.295,4062.245,0.1241 +1763971800000,4062.585,4064.305,4060.775,4061.605,0.1069 +1763972100000,4061.615,4065.685,4061.305,4064.305,0.1244 +1763972400000,4064.055,4066.085,4060.285,4060.555,0.1011 +1763972700000,4060.535,4064.045,4059.425,4062.615,0.1739 +1763973000000,4062.605,4063.305,4060.295,4060.895,0.0957 +1763973300000,4060.855,4062.775,4059.885,4062.595,0.0796 +1763973600000,4062.665,4063.555,4061.045,4063.325,0.0708 +1763973900000,4063.295,4066.775,4062.455,4064.745,0.1314 +1763974200000,4064.795,4066.655,4064.245,4064.265,0.1084 +1763974500000,4064.295,4065.555,4062.215,4063.175,0.0824 +1763974800000,4063.135,4066.755,4062.845,4065.755,0.0966 +1763975100000,4065.845,4069.465,4065.175,4068.205,0.1129 +1763975400000,4068.235,4074.065,4067.835,4071.855,0.1398 +1763975700000,4071.845,4072.765,4069.815,4072.355,0.1803 +1763976000000,4072.355,4073.535,4068.485,4068.485,0.1497 +1763976300000,4068.455,4070.045,4066.645,4068.535,0.1508 +1763976600000,4068.495,4070.165,4067.545,4067.865,0.1094 +1763976900000,4067.865,4072.425,4067.655,4072.105,0.1149 +1763977200000,4071.775,4072.695,4069.005,4070.035,0.0974 +1763977500000,4070.045,4070.955,4066.775,4069.375,0.107 +1763977800000,4069.475,4071.155,4065.555,4071.025,0.1363 +1763978100000,4070.975,4072.395,4069.155,4071.695,0.1297 +1763978400000,4071.715,4077.015,4071.235,4073.785,0.1292 +1763978700000,4073.805,4076.235,4071.345,4072.385,0.106 +1763979000000,4072.425,4074.355,4070.825,4072.825,0.1406 +1763979300000,4072.925,4076.775,4071.715,4072.235,0.1064 +1763979600000,4072.225,4072.225,4068.305,4068.525,0.1575 +1763979900000,4068.555,4071.595,4068.095,4070.045,0.1324 +1763980200000,4070.005,4070.665,4066.035,4067.515,0.1203 +1763980500000,4067.535,4068.735,4065.755,4066.665,0.2691 +1763980800000,4066.565,4070.638,4065.935,4069.955,0.0917 +1763981100000,4069.895,4070.625,4068.255,4068.425,0.0577 +1763981400000,4068.395,4068.395,4062.935,4065.305,0.0838 +1763981700000,4065.275,4066.375,4063.475,4063.595,0.0609 +1763982000000,4063.555,4066.095,4062.885,4065.235,0.0881 +1763982300000,4065.125,4067.845,4063.815,4067.635,0.1849 +1763982600000,4067.625,4068.255,4065.875,4066.435,0.2146 +1763982900000,4066.485,4069.255,4066.165,4068.405,0.2026 +1763983200000,4068.355,4070.285,4068.075,4068.655,0.1862 +1763983500000,4068.645,4070.215,4067.455,4069.985,0.1866 +1763983800000,4069.965,4070.735,4068.415,4068.665,0.1379 +1763984100000,4068.635,4068.955,4066.825,4068.625,0.1884 +1763984400000,4068.659,4070.775,4067.388,4070.135,0.1514 +1763984700000,4070.095,4071.435,4068.739,4068.938,0.2122 +1763985000000,4068.938,4070.595,4068.665,4069.138,0.2217 +1763985300000,4069.195,4070.895,4069.185,4069.735,0.1542 +1763985600000,4069.715,4073.415,4068.995,4072.735,0.1922 +1763985900000,4072.735,4073.998,4068.628,4068.748,0.175 +1763986200000,4068.295,4068.508,4065.325,4068.365,0.2069 +1763986500000,4068.335,4069.945,4067.175,4068.265,0.3265 +1763986800000,4068.265,4070.048,4067.505,4069.425,0.0832 +1763987100000,4069.315,4071.115,4067.685,4070.585,0.068 +1763987400000,4070.615,4074.685,4070.348,4074.458,0.1155 +1763987700000,4074.475,4075.985,4074.385,4074.995,0.0903 +1763988000000,4074.995,4080.175,4074.005,4078.755,0.2047 +1763988300000,4078.778,4082.008,4078.778,4081.748,0.4358 +1763988600000,4081.948,4083.785,4076.945,4077.615,0.1343 +1763988900000,4077.635,4080.085,4076.835,4080.085,0.1059 +1763989200000,4080.115,4081.515,4076.375,4079.905,0.2734 +1763989500000,4079.935,4081.475,4075.745,4079.645,0.319 +1763989800000,4079.655,4080.435,4077.025,4078.075,0.2109 +1763990100000,4078.035,4081.288,4077.055,4081.165,0.1892 +1763990400000,4081.165,4084.715,4079.235,4079.625,0.3128 +1763990700000,4079.615,4081.715,4078.165,4080.285,0.2115 +1763991000000,4080.315,4085.575,4080.315,4083.485,0.2495 +1763991300000,4083.528,4085.458,4080.428,4080.635,0.2927 +1763991600000,4080.608,4081.435,4074.115,4077.085,0.2895 +1763991900000,4077.105,4080.535,4075.965,4076.328,0.3666 +1763992200000,4076.335,4077.455,4073.335,4077.015,0.4482 +1763992500000,4077.035,4078.405,4075.988,4077.525,0.1864 +1763992800000,4077.545,4081.615,4077.345,4078.975,0.2332 +1763993100000,4079.015,4080.265,4075.715,4079.515,0.3444 +1763993400000,4079.535,4082.835,4078.915,4079.625,0.2727 +1763993700000,4079.625,4080.805,4075.895,4076.915,0.2115 +1763994000000,4076.885,4077.795,4073.595,4076.115,0.2833 +1763994300000,4076.125,4077.165,4074.505,4075.375,0.2349 +1763994600000,4075.565,4078.718,4070.595,4076.435,0.5699 +1763994900000,4076.495,4077.408,4070.825,4071.645,0.5676 +1763995200000,4071.665,4075.615,4068.075,4073.315,0.486 +1763995500000,4073.285,4078.645,4071.935,4077.435,0.312 +1763995800000,4077.365,4084.235,4075.845,4081.045,0.4642 +1763996100000,4081.085,4085.968,4080.655,4081.125,0.5497 +1763996400000,4081.235,4085.635,4080.985,4084.215,0.2582 +1763996700000,4084.235,4090.825,4084.175,4089.335,0.3351 +1763997000000,4089.315,4093.148,4087.995,4091.875,0.4197 +1763997300000,4091.898,4093.575,4090,4090.415,0.4798 +1763997600000,4090.475,4092.645,4088.745,4089.935,0.4279 +1763997900000,4089.905,4091.705,4086.988,4087.745,0.3696 +1763998200000,4087.765,4092.748,4086.815,4091.815,0.3437 +1763998500000,4091.845,4092.495,4089.055,4090.705,0.2743 +1763998800000,4090.755,4093.175,4090.055,4092.955,0.2361 +1763999100000,4092.995,4093.355,4091.358,4092.675,0.267 +1763999400000,4092.735,4093.165,4090.035,4090.315,0.3126 +1763999700000,4090.315,4092.105,4088.955,4091.538,0.3509 +1764000000000,4091.475,4093.665,4089.398,4092.465,0.4025 +1764000300000,4092.465,4093.355,4090.085,4092.865,0.2519 +1764000600000,4092.865,4095.305,4091.265,4094.645,0.286 +1764000900000,4094.705,4095.098,4091.885,4093.015,0.2186 +1764001200000,4093.045,4094.505,4092.035,4093.515,0.2331 +1764001500000,4093.535,4094.855,4092.175,4092.235,0.2543 +1764001800000,4092.355,4097.425,4091.795,4096.045,0.283 +1764002100000,4096.005,4098.675,4095.375,4096.335,0.3047 +1764002400000,4096.355,4098.125,4094.735,4097.595,0.2935 +1764002700000,4097.585,4098.348,4096.288,4096.398,0.2503 +1764003000000,4096.398,4097.208,4094.765,4094.925,0.2593 +1764003300000,4094.935,4098.118,4094.555,4096.965,0.3441 +1764003600000,4096.975,4099.425,4096.645,4096.995,0.3033 +1764003900000,4097.055,4097.685,4094.295,4094.575,0.2897 +1764004200000,4094.625,4094.625,4091.365,4091.775,0.3441 +1764004500000,4091.785,4093.185,4088.548,4090.355,0.2951 +1764004800000,4090.395,4094.335,4090.195,4093.805,0.2921 +1764005100000,4093.835,4094.465,4092.525,4093.255,0.2323 +1764005400000,4093.275,4094.645,4092.335,4094.575,0.2067 +1764005700000,4094.615,4095.365,4093.378,4094.395,0.2046 +1764006000000,4094.465,4095.785,4094.175,4094.985,0.1965 +1764006300000,4094.965,4099.225,4094.655,4099.225,0.1889 +1764006600000,4099.225,4100.175,4096.195,4097.025,0.3185 +1764006900000,4096.995,4097.035,4092.285,4092.705,0.2756 +1764007200000,4092.705,4093.275,4090.355,4090.975,0.2366 +1764007500000,4090.985,4091.135,4087.685,4090.335,0.2967 +1764007800000,4090.305,4091.215,4088.638,4089.825,0.2298 +1764008100000,4089.795,4091.098,4089.135,4090.555,0.2383 +1764008400000,4090.595,4093.745,4090.565,4092.095,0.2446 +1764008700000,4092.078,4095.515,4091.755,4095.448,0.2607 +1764009000000,4095.405,4100.118,4095.335,4098.475,0.3414 +1764009300000,4098.495,4112.395,4097.635,4111.435,0.3382 +1764009600000,4111.435,4114.375,4110.315,4112.495,0.458 +1764009900000,4112.505,4115.195,4110.025,4112.205,0.3226 +1764010200000,4112.305,4125.555,4111.115,4119.635,0.4816 +1764010500000,4119.625,4121.098,4118.625,4120.205,0.3691 +1764010800000,4120.265,4123.895,4118.365,4119.165,0.34 +1764011100000,4119.165,4120.335,4118.175,4119.625,0.2497 +1764011400000,4119.585,4120.945,4116.315,4116.485,0.2177 +1764011700000,4116.505,4120.398,4114.615,4119.245,0.4033 +1764012000000,4119.215,4119.865,4116.695,4118.685,0.2217 +1764012300000,4118.735,4119.425,4115.085,4118.798,0.328 +1764012600000,4118.915,4119.235,4116.315,4117.015,0.276 +1764012900000,4117.065,4117.115,4113.725,4114.485,0.2436 +1764013200000,4114.345,4116.725,4113.815,4115.895,0.2437 +1764013500000,4115.845,4119.685,4115.555,4118.805,0.1872 +1764013800000,4118.815,4120.325,4118.185,4119.315,0.2218 +1764014100000,4119.305,4120.995,4117.855,4118.245,0.2327 +1764014400000,4118.189,4123.365,4117.725,4120.515,0.2769 +1764014700000,4120.605,4123.395,4119.955,4120.505,0.2385 +1764015000000,4120.505,4123.298,4120.058,4121.755,0.3969 +1764015300000,4121.635,4124.275,4120.915,4123.395,0.2993 +1764015600000,4123.355,4125.305,4123.188,4123.765,0.4273 +1764015900000,4123.785,4124.685,4121.768,4124.685,0.3458 +1764016200000,4124.515,4130.888,4124.435,4128.805,0.2854 +1764016500000,4128.765,4133.285,4128.235,4131.235,0.3273 +1764016800000,4131.105,4132.165,4128.975,4131.128,0.2394 +1764017100000,4131.138,4131.735,4128.455,4129.565,0.2266 +1764017400000,4129.655,4131.785,4128.685,4129.925,0.2842 +1764017700000,4130.225,4133.405,4129.355,4132.315,0.3108 +1764018000000,4132.248,4133.575,4130.015,4130.045,0.0709 +1764018300000,4129.845,4132.255,4129.745,4131.275,0.0411 +1764018600000,4131.328,4131.805,4130.508,4131.535,0.0597 +1764018900000,4131.585,4132.798,4131.395,4132.398,0.0274 +1764019200000,4132.398,4132.478,4130.635,4131.595,0.0515 +1764019500000,4131.545,4132.075,4130.755,4131.955,0.062 +1764019800000,4131.935,4132.498,4130.765,4132.498,0.0636 +1764020100000,4132.508,4133.375,4132.458,4132.858,0.0579 +1764020400000,4132.798,4139.498,4132.795,4138.895,0.0932 +1764020700000,4139.085,4139.635,4137.065,4139.268,0.1108 +1764021000000,4139.285,4139.285,4136.435,4137.375,0.0954 +1764021300000,4137.315,4137.315,4133.175,4134.719,0.0617 +1764025200000,4131.378,4133.755,4131.378,4132.868,0.0681 +1764025500000,4133.098,4137.855,4132.925,4133.998,0.0649 +1764025800000,4133.998,4134.985,4124.765,4128.415,0.1536 +1764026100000,4128.985,4132.855,4126.848,4127.565,0.1124 +1764026400000,4127.585,4129.395,4127.355,4129.395,0.061 +1764026700000,4129.415,4131.815,4129.395,4130.965,0.0577 +1764027000000,4131.035,4131.925,4128.705,4131.565,0.0773 +1764027300000,4131.545,4132.015,4130.155,4131.655,0.0493 +1764027600000,4131.655,4136.095,4131.115,4135.905,0.068 +1764027900000,4135.885,4141.515,4135.575,4139.105,0.1352 +1764028200000,4139.065,4143.598,4139.065,4139.795,0.1498 +1764028500000,4139.765,4144.148,4139.448,4143.498,0.0949 +1764028800000,4143.298,4144.198,4136.455,4138.998,0.1754 +1764029100000,4138.998,4141.945,4137.685,4141.455,0.1516 +1764029400000,4141.535,4141.695,4136.055,4136.215,0.1124 +1764029700000,4136.145,4136.585,4133.905,4135.815,0.1331 +1764030000000,4135.835,4140.215,4135.835,4139.245,0.1057 +1764030300000,4139.275,4139.635,4135.205,4135.205,0.0719 +1764030600000,4135.245,4136.375,4133.355,4134.025,0.1784 +1764030900000,4134.185,4135.315,4131.615,4134.298,0.1803 +1764031200000,4134.298,4136.748,4133.648,4134.598,0.149 +1764031500000,4134.798,4135.898,4133.869,4135.085,0.1484 +1764031800000,4135.075,4135.075,4131.355,4132.185,0.2028 +1764032100000,4132.205,4132.865,4127.165,4129.285,0.2571 +1764032400000,4129.465,4132.298,4123.715,4131.848,0.3599 +1764032700000,4132.148,4135.655,4128.165,4129.305,0.2189 +1764033000000,4129.285,4129.615,4125.268,4128.115,0.1586 +1764033300000,4128.225,4128.545,4122.265,4124.465,0.1915 +1764033600000,4124.475,4127.565,4123.115,4125.975,0.172 +1764033900000,4125.945,4128.035,4124.195,4127.175,0.1528 +1764034200000,4127.215,4131.225,4127.185,4130.215,0.2006 +1764034500000,4130.215,4138.355,4130.215,4137.255,0.2499 +1764034800000,4137.365,4138.955,4135.535,4136.415,0.1239 +1764035100000,4136.445,4136.625,4133.705,4134.845,0.135 +1764035400000,4134.845,4135.065,4132.415,4132.915,0.1411 +1764035700000,4133.015,4137.265,4132.245,4134.505,0.2255 +1764036000000,4134.475,4140.545,4132.525,4140.395,0.1811 +1764036300000,4140.425,4141.915,4136.695,4138.245,0.1549 +1764036600000,4138.005,4138.665,4135.225,4136.148,0.1553 +1764036900000,4136.148,4145.195,4135.165,4145.005,0.1501 +1764037200000,4145.025,4145.305,4140.585,4144.605,0.2347 +1764037500000,4144.605,4145.315,4140.038,4144.345,0.2527 +1764037800000,4144.315,4147.125,4143.665,4145.805,0.1724 +1764038100000,4145.775,4149.205,4144.348,4148.685,0.1763 +1764038400000,4148.685,4152.265,4145.635,4151.815,0.2127 +1764038700000,4151.855,4155.585,4151.605,4155.135,0.1769 +1764039000000,4155.175,4155.255,4149.705,4150.695,0.1722 +1764039300000,4150.725,4151.725,4149.615,4150.358,0.2097 +1764039600000,4150.368,4150.458,4146.478,4148.208,0.2669 +1764039900000,4148.208,4150.138,4146.398,4148.765,0.2451 +1764040200000,4148.725,4150.148,4144.898,4145.455,0.2411 +1764040500000,4145.548,4147.348,4143.048,4143.735,0.2001 +1764040800000,4143.495,4145.549,4139.215,4142.265,0.3401 +1764041100000,4142.295,4145.645,4142.065,4144.898,0.1574 +1764041400000,4144.945,4144.945,4140.495,4142.135,0.1524 +1764041700000,4142.155,4145.075,4141.265,4142.775,0.1278 +1764042000000,4142.745,4145.525,4141.405,4144.815,0.1027 +1764042300000,4144.715,4145.385,4143.325,4145.125,0.0808 +1764042600000,4145.065,4145.075,4140.845,4142.875,0.2189 +1764042900000,4142.875,4143.785,4141.705,4142.895,0.1798 +1764043200000,4142.895,4143.305,4139.215,4139.275,0.1298 +1764043500000,4139.235,4145.575,4139.235,4142.485,0.1179 +1764043800000,4142.505,4144.775,4142.335,4144.605,0.1167 +1764044100000,4144.605,4147.555,4144.575,4145.098,0.1225 +1764044400000,4145.108,4147.375,4144.698,4145.595,0.0719 +1764044700000,4145.615,4146.105,4143.905,4145.825,0.0674 +1764045000000,4145.635,4146.425,4145.015,4146.305,0.0513 +1764045300000,4146.285,4148.045,4145.925,4147.215,0.0664 +1764045600000,4147.195,4147.545,4142.685,4145.035,0.1116 +1764045900000,4145.005,4145.975,4142.395,4142.765,0.0737 +1764046200000,4142.795,4144.385,4141.025,4141.725,0.0658 +1764046500000,4141.705,4142.035,4139.925,4140.445,0.1127 +1764046800000,4140.498,4142.698,4140.498,4141.615,0.1036 +1764047100000,4141.585,4145.425,4141.495,4145.055,0.0557 +1764047400000,4144.815,4147.815,4144.815,4146.505,0.0719 +1764047700000,4146.485,4146.695,4142.445,4143.465,0.1016 +1764048000000,4143.495,4147.045,4142.405,4146.255,0.1796 +1764048300000,4146.205,4147.155,4142.945,4143.795,0.0864 +1764048600000,4143.765,4145.805,4141.165,4144.275,0.2604 +1764048900000,4144.335,4146.355,4143.285,4143.485,0.0865 +1764049200000,4143.505,4147.015,4142.955,4146.485,0.1492 +1764049500000,4146.415,4146.505,4144.825,4145.355,0.151 +1764049800000,4145.405,4150.385,4145.135,4148.655,0.3781 +1764050100000,4148.655,4151.725,4147.015,4150.765,0.2709 +1764050400000,4150.705,4151.285,4145.935,4146.185,0.1755 +1764050700000,4146.098,4151.815,4145.675,4151.115,0.2068 +1764051000000,4151.085,4151.085,4146.955,4147.125,0.1162 +1764051300000,4147.105,4148.775,4146.085,4146.955,0.1311 +1764051600000,4146.945,4147.255,4142.085,4143.065,0.1576 +1764051900000,4143.025,4143.025,4139.735,4140.535,0.2222 +1764052200000,4140.515,4143.445,4139.908,4140.545,0.1741 +1764052500000,4140.565,4141.895,4138.365,4141.015,0.2156 +1764052800000,4141.105,4141.165,4138.545,4139.625,0.1564 +1764053100000,4139.625,4141.115,4138.635,4139.365,0.1653 +1764053400000,4139.345,4142.645,4138.645,4142.105,0.1004 +1764053700000,4142.085,4142.975,4140.978,4141.235,0.1405 +1764054000000,4141.185,4145.258,4140.965,4144.065,0.0909 +1764054300000,4144.045,4145.655,4143.735,4145.465,0.077 +1764054600000,4145.415,4145.465,4139.258,4140.105,0.1572 +1764054900000,4140.125,4142.755,4139.065,4141.725,0.113 +1764055200000,4141.745,4143.355,4140.365,4141.255,0.0737 +1764055500000,4141.115,4141.445,4134.655,4136.865,0.0976 +1764055800000,4136.705,4138.455,4135.375,4136.788,0.1411 +1764056100000,4136.798,4136.855,4130.518,4135.205,0.1452 +1764056400000,4135.225,4138.365,4134.595,4137.085,0.1306 +1764056700000,4137.125,4138.965,4135.115,4135.175,0.1485 +1764057000000,4135.135,4135.648,4132.095,4135.235,0.1559 +1764057300000,4135.195,4136.605,4129.785,4132.168,0.6218 +1764057600000,4132.185,4134.698,4131.185,4133.925,0.1738 +1764057900000,4133.955,4135.685,4133.295,4134,0.1355 +1764058200000,4134,4136.165,4133,4134.175,0.1279 +1764058500000,4134.205,4139.138,4134.205,4137.585,0.1523 +1764058800000,4137.605,4137.795,4134.485,4136.905,0.0868 +1764059100000,4136.925,4138.425,4135.045,4136.255,0.101 +1764059400000,4136.185,4136.465,4128.955,4129.315,0.1495 +1764059700000,4129.335,4129.795,4121.115,4127.035,0.2271 +1764060000000,4126.925,4129.595,4125.035,4127.255,0.1319 +1764060300000,4127.255,4127.938,4122.705,4123.455,0.1486 +1764060600000,4123.345,4124.155,4109.415,4111.785,0.2282 +1764060900000,4111.845,4117.845,4111.835,4115.709,0.1932 +1764061200000,4115.795,4122.305,4113.765,4122.305,0.1471 +1764061500000,4122.285,4125.015,4121.515,4123.135,0.1305 +1764061800000,4123.145,4128.175,4122.095,4126.755,0.1617 +1764062100000,4126.755,4130.345,4126.515,4127.315,0.1367 +1764062400000,4127.505,4129.635,4125.405,4126.705,0.1355 +1764062700000,4126.745,4126.915,4122.308,4124.615,0.1901 +1764063000000,4124.365,4126.435,4121.805,4124.935,0.1611 +1764063300000,4124.805,4127.435,4124.645,4126.415,0.1065 +1764063600000,4126.335,4131.185,4125.995,4127.645,0.184 +1764063900000,4127.665,4129.755,4126.498,4128.605,0.1896 +1764064200000,4128.625,4130.105,4125.638,4125.905,0.2057 +1764064500000,4125.925,4129.515,4125.805,4128.225,0.1102 +1764064800000,4128.245,4134.925,4127.255,4134.465,0.1158 +1764065100000,4134.495,4136.735,4132.595,4134.595,0.1935 +1764065400000,4134.615,4137.585,4134.068,4137.145,0.1163 +1764065700000,4137.175,4138.585,4136.415,4138.165,0.0866 +1764066000000,4138.145,4138.295,4130.965,4131.035,0.1023 +1764066300000,4131.095,4132.275,4128.955,4130.715,0.1272 +1764066600000,4130.615,4130.875,4127.905,4129.025,0.1133 +1764066900000,4129.055,4130.335,4128.538,4130.085,0.1196 +1764067200000,4130.105,4133.295,4130.105,4131.925,0.1002 +1764067500000,4131.955,4134.398,4130.655,4132.755,0.0839 +1764067800000,4132.775,4133.555,4129.045,4130.535,0.0892 +1764068100000,4130.505,4131.365,4127.195,4131.115,0.2107 +1764068400000,4131.095,4132.995,4127.625,4127.705,0.1274 +1764068700000,4127.795,4132.735,4127.725,4130.355,0.1241 +1764069000000,4130.375,4134.625,4130.285,4134.515,0.0789 +1764069300000,4134.545,4137.185,4133.655,4133.755,0.1103 +1764069600000,4133.735,4133.785,4128.239,4132.029,0.2075 +1764069900000,4132.345,4132.665,4130.975,4132.115,0.0662 +1764070200000,4132.135,4133.865,4130.305,4131.185,0.0951 +1764070500000,4131.135,4131.535,4129.175,4130.135,0.1058 +1764070800000,4130.155,4132.955,4129.845,4132.395,0.0897 +1764071100000,4132.395,4133.985,4129.885,4133.125,0.1101 +1764071400000,4133.165,4133.335,4130.675,4130.765,0.101 +1764071700000,4130.875,4133.365,4130.065,4133.275,0.1376 +1764072000000,4133.265,4136.115,4133.065,4135.175,0.1885 +1764072300000,4135.205,4136.885,4135.015,4135.995,0.1624 +1764072600000,4136.045,4137.065,4135.295,4135.715,0.1419 +1764072900000,4135.695,4138.335,4135.475,4137.775,0.1747 +1764073200000,4137.745,4138.585,4135.455,4135.505,0.209 +1764073500000,4135.505,4135.935,4132.395,4132.695,0.0982 +1764073800000,4132.945,4134.145,4132.155,4133.025,0.0857 +1764074100000,4133.045,4135.945,4132.505,4135.895,0.0697 +1764074400000,4135.865,4136.725,4117.085,4117.125,0.25 +1764074700000,4116.985,4125.755,4115.935,4120.795,0.4862 +1764075000000,4120.885,4128.585,4120.235,4125.255,0.4466 +1764075300000,4125.275,4129.865,4125.085,4129.625,0.1382 +1764075600000,4129.685,4133.945,4129.215,4132.095,0.1957 +1764075900000,4132.175,4138.465,4132.095,4138.435,0.1331 +1764076200000,4138.405,4139.758,4136.175,4137.958,0.2238 +1764076500000,4137.958,4142.615,4137.385,4142.195,0.1921 +1764076800000,4142.225,4146.505,4140.215,4141.445,0.2229 +1764077100000,4141.715,4143.145,4137.678,4141.248,0.172 +1764077400000,4141.148,4148.498,4141.148,4143.165,0.2657 +1764077700000,4143.085,4150.548,4142.638,4144.725,0.2683 +1764078000000,4144.725,4148.565,4144.005,4145.515,0.1483 +1764078300000,4145.595,4147.945,4143.775,4147.645,0.1495 +1764078600000,4147.685,4149.898,4147.528,4147.885,0.1356 +1764078900000,4147.905,4149.778,4144.145,4147.369,0.2703 +1764079200000,4147.348,4148.338,4144.925,4145.248,0.2625 +1764079500000,4145.225,4145.548,4138.625,4140.498,0.2436 +1764079800000,4140.555,4144.848,4140.045,4142.375,0.1325 +1764080100000,4142.355,4142.775,4138.195,4139.725,0.1596 +1764080400000,4139.695,4142.835,4138.419,4140.695,0.1973 +1764080700000,4140.675,4140.765,4133.215,4134.048,0.3005 +1764081000000,4134.058,4137.435,4127.145,4128.435,0.3648 +1764081300000,4128.195,4132.415,4117.228,4122.335,0.4586 +1764081600000,4122.325,4128.425,4117.705,4119.375,0.798 +1764081900000,4119.425,4119.865,4110.685,4114.575,0.6422 +1764082200000,4114.569,4122.248,4110.995,4121.495,0.668 +1764082500000,4121.485,4125.875,4119.055,4125.055,0.6066 +1764082800000,4125.055,4125.465,4117.645,4121.708,0.3706 +1764083100000,4121.715,4130.348,4120.438,4130.025,0.2874 +1764083400000,4130.195,4131.535,4125.095,4128.885,0.4554 +1764083700000,4128.809,4133.645,4126.615,4129.605,0.2696 +1764084000000,4129.635,4129.715,4124.665,4127.465,0.5748 +1764084300000,4127.409,4130.448,4125.248,4127.738,0.3686 +1764084600000,4127.738,4133.235,4127.575,4131.795,0.226 +1764084900000,4131.529,4131.529,4127.458,4127.478,0.345 +1764085200000,4127.505,4130.885,4126.848,4130.415,0.1584 +1764085500000,4130.465,4132.575,4127.995,4128.505,0.1546 +1764085800000,4128.485,4128.905,4122.335,4124.365,0.281 +1764086100000,4124.315,4125.755,4120.305,4123.078,0.7485 +1764086400000,4123.078,4130.435,4121.858,4129.915,0.2538 +1764086700000,4129.925,4130.395,4125.758,4125.758,0.2429 +1764087000000,4125.675,4131.375,4122.995,4131.045,0.3236 +1764087300000,4131.045,4140.285,4130.985,4137.655,0.6814 +1764087600000,4137.675,4139.465,4133.215,4136.318,0.3581 +1764087900000,4136.318,4141.058,4136.085,4140.255,0.2854 +1764088200000,4140.325,4140.775,4137.135,4137.315,0.2184 +1764088500000,4137.345,4139.055,4136.175,4138.335,0.1345 +1764088800000,4138.145,4140.598,4137.918,4139.785,0.1475 +1764089100000,4139.895,4140.075,4134.415,4135.045,0.2061 +1764089400000,4135.045,4137.625,4135.045,4136.385,0.1125 +1764089700000,4136.415,4137.225,4135.245,4136.145,0.2147 +1764090000000,4136.145,4151.085,4135.805,4146.905,0.4624 +1764090300000,4146.925,4150.748,4144.715,4150.248,0.2039 +1764090600000,4150.348,4153.095,4146.795,4149.855,0.269 +1764090900000,4149.825,4150.598,4144.898,4147.195,0.406 +1764091200000,4147.195,4151.575,4145.855,4150.575,0.411 +1764091500000,4150.595,4153.695,4149.135,4149.495,0.1714 +1764091800000,4149.525,4159.045,4148.555,4157.065,0.1842 +1764092100000,4157.045,4157.428,4150.225,4152.245,0.2142 +1764092400000,4152.245,4153.225,4149.595,4152.255,0.1928 +1764092700000,4152.275,4153.145,4148.785,4151.345,0.2181 +1764093000000,4151.365,4151.365,4144.055,4145.185,1.0081 +1764093300000,4145.225,4147.665,4145.015,4145.935,0.5477 +1764093600000,4145.945,4150.665,4145.815,4148.715,0.2367 +1764093900000,4148.765,4150.185,4146.835,4149.575,0.2036 +1764094200000,4149.575,4150.505,4141.595,4145.555,0.2695 +1764094500000,4145.505,4146.685,4141.875,4145.175,0.4646 +1764094800000,4145.145,4145.565,4142.485,4144.235,0.8449 +1764095100000,4144.398,4144.915,4141.535,4142.235,0.3176 +1764095400000,4142.265,4145.265,4142.185,4143.885,0.113 +1764095700000,4143.855,4144.245,4134.975,4139.115,0.196 +1764096000000,4139.075,4141.085,4137.375,4139.205,0.1674 +1764096300000,4139.185,4140.915,4138.565,4139.225,0.1501 +1764096600000,4139.225,4140.545,4138.775,4139.215,0.154 +1764096900000,4139.185,4139.285,4132.345,4133.975,0.2546 +1764097200000,4133.945,4140.025,4131.225,4133.395,0.4268 +1764097500000,4133.415,4138.565,4132.968,4138.555,0.1078 +1764097800000,4138.535,4139.875,4136.945,4138.005,0.0955 +1764098100000,4138.248,4138.375,4133.025,4134.385,0.1308 +1764098400000,4134.235,4135.795,4129.225,4129.565,0.2996 +1764098700000,4129.525,4131.138,4128.298,4129.648,0.2981 +1764099000000,4129.575,4132.515,4129.535,4130.305,0.1776 +1764099300000,4130.285,4132.875,4128.885,4129.708,0.3299 +1764099600000,4129.708,4133.275,4128.858,4131.965,0.2522 +1764099900000,4131.925,4132.505,4129.098,4130.315,0.4481 +1764100200000,4130.315,4132.485,4129.545,4131.025,0.1399 +1764100500000,4131.075,4133.775,4130.505,4133.505,0.1604 +1764100800000,4133.535,4136.929,4133.315,4136.265,0.2203 +1764101100000,4136.295,4138.129,4134.195,4136.039,0.257 +1764101400000,4135.819,4137.159,4133.525,4136.275,0.3648 +1764101700000,4136.335,4137.638,4135.515,4135.575,0.138 +1764102000000,4135.575,4136.785,4133.215,4133.685,0.2047 +1764102300000,4133.648,4135.785,4131.909,4132.138,0.18 +1764102600000,4132.115,4133.255,4130.489,4132.455,0.2057 +1764102900000,4132.455,4133.435,4130.955,4133.235,0.1465 +1764103200000,4133.235,4136.079,4132.645,4135.239,0.3239 +1764103500000,4135.049,4135.239,4131.058,4131.589,0.4273 +1764103800000,4131.645,4133.739,4130.385,4130.869,0.4365 +1764104100000,4130.869,4133.055,4130.565,4132.005,0.2908 +1764104400000,4132.059,4132.245,4127.678,4128.145,0.0593 +1764104700000,4128.188,4131.015,4127.985,4129.865,0.083 +1764105000000,4129.935,4131.975,4129.855,4131.635,0.115 +1764105300000,4131.605,4132.185,4129.865,4130.359,0.1674 +1764105600000,4130.459,4131.465,4129.575,4130.455,0.1379 +1764105900000,4130.515,4130.955,4129.235,4130.005,0.1398 +1764106200000,4130.035,4131.765,4129.305,4130.828,0.0216 +1764106500000,4130.785,4131.285,4129.375,4131.205,0.0598 +1764106800000,4131.185,4132.048,4130.675,4130.955,0.0193 +1764107100000,4130.935,4131.265,4130.635,4130.705,0.0315 +1764107400000,4130.308,4130.925,4128.955,4130.685,0.056 +1764107700000,4130.675,4131.005,4129.095,4130.505,0.0423 +1764111600000,4131.098,4134.348,4130.848,4133.548,0.0258 +1764111900000,4133.648,4135.205,4131.948,4132.495,0.0331 +1764112200000,4132.455,4133.885,4132.135,4133.055,0.018 +1764112500000,4133.095,4136.715,4132.225,4133.835,0.0481 +1764112800000,4133.855,4134.235,4132.695,4133.385,0.0209 +1764113100000,4133.085,4133.685,4131.655,4132.995,0.0397 +1764113400000,4133.015,4133.135,4129.575,4132.225,0.074 +1764113700000,4132.245,4135.305,4131.555,4134.875,0.0573 +1764114000000,4134.855,4135.135,4133.435,4133.715,0.0232 +1764114300000,4133.725,4133.725,4130.945,4131.885,0.0346 +1764114600000,4131.915,4133.355,4131.015,4131.975,0.0305 +1764114900000,4131.925,4133.505,4131.525,4133.505,0.0258 +1764115200000,4133.525,4135.705,4132.445,4134.795,0.0563 +1764115500000,4134.765,4138.595,4132.895,4138.465,0.0557 +1764115800000,4138.175,4139.615,4137.895,4138.235,0.0674 +1764116100000,4138.285,4139.948,4137.825,4138.285,0.0532 +1764116400000,4138.305,4140.858,4137.395,4140.858,0.0555 +1764116700000,4140.858,4142.435,4139.985,4141.435,0.0785 +1764117000000,4141.628,4142.095,4137.465,4138.455,0.0885 +1764117300000,4137.975,4140.255,4137.925,4140.015,0.0503 +1764117600000,4140.015,4140.745,4138.448,4139.465,0.0652 +1764117900000,4139.475,4139.945,4135.965,4136.485,0.0597 +1764118200000,4136.505,4138.185,4134.425,4138.125,0.0904 +1764118500000,4137.955,4144.105,4137.915,4142.555,0.1362 +1764118800000,4142.675,4143.695,4138.315,4141.175,0.1659 +1764119100000,4141.135,4145.595,4140.055,4143.498,0.1086 +1764119400000,4143.498,4144.185,4138.985,4139.955,0.1271 +1764119700000,4139.975,4144.415,4139.975,4144.415,0.1353 +1764120000000,4144.455,4147.035,4144.455,4145.015,0.1746 +1764120300000,4145.065,4146.665,4144.425,4144.635,0.1133 +1764120600000,4144.665,4147.895,4142.815,4146.805,0.156 +1764120900000,4146.855,4149.035,4146.805,4148.785,0.1265 +1764121200000,4148.805,4151.355,4148.655,4150.245,0.1281 +1764121500000,4150.225,4152.385,4149.875,4151.855,0.1332 +1764121800000,4151.825,4152.585,4149.465,4150.405,0.1874 +1764122100000,4150.485,4150.825,4147.875,4148.135,0.1048 +1764122400000,4148.105,4150.498,4147.075,4150.498,0.0989 +1764122700000,4150.555,4153.348,4149.765,4152.575,0.134 +1764123000000,4152.605,4152.715,4148.475,4150.085,0.1523 +1764123300000,4150.005,4155.915,4149.885,4155.275,0.1725 +1764123600000,4155.235,4157.825,4154.735,4156.755,0.1083 +1764123900000,4156.715,4164.275,4155.795,4161.945,0.182 +1764124200000,4162.215,4165.955,4160.098,4162.735,0.2657 +1764124500000,4162.805,4165.235,4158.035,4158.695,0.2358 +1764124800000,4158.745,4163.248,4158.695,4161.335,0.1988 +1764125100000,4161.305,4164.575,4161.305,4164.305,0.1308 +1764125400000,4164.355,4166.375,4163.125,4164.595,0.1546 +1764125700000,4164.565,4165.005,4161.105,4161.435,0.1902 +1764126000000,4161.745,4163.725,4159.945,4161.595,0.1233 +1764126300000,4161.635,4166.825,4160.495,4166.258,0.1553 +1764126600000,4166.335,4168.748,4164.848,4165.055,0.146 +1764126900000,4165.095,4165.695,4163.835,4163.935,0.0846 +1764127200000,4163.955,4164.825,4163.528,4164.298,0.0632 +1764127500000,4164.245,4165.225,4162.875,4163.895,0.1215 +1764127800000,4163.875,4165.235,4162.835,4163.095,0.1046 +1764128100000,4163.055,4166.198,4162.885,4165.365,0.0683 +1764128400000,4165.345,4167.175,4163.945,4165.835,0.1056 +1764128700000,4165.805,4169.255,4164.868,4165.075,0.1155 +1764129000000,4165.045,4165.865,4164.265,4164.465,0.0598 +1764129300000,4164.495,4165.765,4163.948,4165.765,0.0602 +1764129600000,4165.745,4166.775,4161.568,4161.875,0.0951 +1764129900000,4161.905,4162.475,4159.155,4161.595,0.0817 +1764130200000,4161.545,4163.085,4160.665,4161.515,0.0515 +1764130500000,4161.595,4162.065,4159.215,4161.005,0.0949 +1764130800000,4161.005,4161.105,4157.715,4158.035,0.0848 +1764131100000,4158.075,4158.795,4156.625,4157.185,0.0704 +1764131400000,4157.165,4160.495,4156.255,4160.325,0.064 +1764131700000,4160.325,4160.815,4159.568,4159.965,0.0688 +1764132000000,4160.005,4160.865,4159.325,4160.055,0.0967 +1764132300000,4159.995,4160.495,4157.365,4159.865,0.1497 +1764132600000,4159.835,4162.615,4159.625,4161.255,0.124 +1764132900000,4161.275,4162.115,4159.905,4161.665,0.0722 +1764133200000,4161.685,4162.265,4160.475,4162.175,0.0885 +1764133500000,4162.205,4166.425,4162.135,4165.275,0.0848 +1764133800000,4165.305,4166.295,4163.965,4166.055,0.0793 +1764134100000,4166.035,4167.795,4164.175,4165.905,0.1058 +1764134400000,4165.925,4168.425,4165.275,4165.325,0.0857 +1764134700000,4165.275,4167.255,4164.695,4166.665,0.0862 +1764135000000,4166.595,4167.205,4160.115,4162.958,0.2339 +1764135300000,4162.955,4163.335,4160.575,4161.135,0.1519 +1764135600000,4161.165,4163.055,4159.995,4162.455,0.0829 +1764135900000,4162.485,4164.625,4161.895,4163.605,0.0858 +1764136200000,4163.585,4164.755,4162.095,4162.995,0.1081 +1764136500000,4162.975,4163.235,4160.355,4162.055,0.1089 +1764136800000,4161.965,4162.365,4160.035,4160.475,0.1001 +1764137100000,4160.505,4162.505,4157.625,4159.955,0.0986 +1764137400000,4159.985,4160.305,4156.585,4156.965,0.0785 +1764137700000,4156.615,4157.195,4152.745,4155.855,0.1736 +1764138000000,4155.875,4159.655,4155.875,4159.175,0.0954 +1764138300000,4159.205,4159.945,4157.175,4157.905,0.0999 +1764138600000,4157.925,4158.065,4151.555,4152.398,0.109 +1764138900000,4152.735,4152.798,4146.435,4148.565,0.1382 +1764139200000,4148.545,4151.165,4147.845,4150.655,0.0843 +1764139500000,4150.625,4151.705,4149.775,4151.135,0.0627 +1764139800000,4151.105,4153.995,4151.005,4152.215,0.0795 +1764140100000,4152.195,4152.985,4148.425,4149.815,0.0958 +1764140400000,4149.825,4152.665,4148.945,4152.385,0.1174 +1764140700000,4152.345,4154.675,4151.375,4152.195,0.1099 +1764141000000,4152.215,4153.735,4149.415,4153.135,0.092 +1764141300000,4153.165,4153.825,4150.785,4151.035,0.0653 +1764141600000,4151.015,4151.775,4149.555,4151.375,0.0743 +1764141900000,4151.315,4152.225,4149.905,4151.825,0.06 +1764142200000,4151.825,4154.885,4150.765,4154.115,0.0722 +1764142500000,4154.095,4156.365,4152.958,4154.725,0.0876 +1764142800000,4154.745,4155.905,4153.535,4155.285,0.0655 +1764143100000,4155.165,4157.915,4154.695,4157.525,0.0697 +1764143400000,4157.495,4161.355,4156.895,4157.325,0.1045 +1764143700000,4157.405,4159.025,4156.955,4157.205,0.1337 +1764144000000,4157.225,4159.705,4156.455,4158.775,0.2266 +1764144300000,4158.825,4166.085,4158.575,4164.365,0.2218 +1764144600000,4164.435,4167.155,4163.785,4165.355,0.1056 +1764144900000,4165.325,4167.675,4164.515,4167.105,0.0828 +1764145200000,4167.075,4167.075,4165.305,4165.615,0.0819 +1764145500000,4165.595,4168.215,4164.845,4166.315,0.1506 +1764145800000,4166.295,4166.915,4160.298,4160.298,0.1417 +1764146100000,4160.455,4165.395,4160.115,4162.605,0.198 +1764146400000,4162.625,4162.635,4155.385,4157.675,0.2479 +1764146700000,4157.675,4157.795,4154.475,4155.225,0.107 +1764147000000,4155.255,4159.985,4155.185,4159.435,0.1218 +1764147300000,4159.405,4162.305,4157.625,4160.775,0.0924 +1764147600000,4160.715,4164.265,4159.905,4163.925,0.092 +1764147900000,4163.935,4164.095,4160.458,4160.458,0.1169 +1764148200000,4160.458,4161.065,4157.105,4157.945,0.4869 +1764148500000,4157.945,4160.948,4156.175,4160.748,0.3313 +1764148800000,4160.748,4161.248,4158.948,4159.705,0.1697 +1764149100000,4159.675,4162.825,4158.935,4162.445,0.207 +1764149400000,4162.445,4163.655,4161.485,4162.525,0.1682 +1764149700000,4162.625,4163.115,4161.375,4162.725,0.1842 +1764150000000,4162.655,4162.755,4159.735,4159.755,0.2128 +1764150300000,4159.815,4160.545,4157.468,4158.415,0.1794 +1764150600000,4158.415,4160.375,4157.665,4159.105,0.2487 +1764150900000,4158.995,4162.515,4158.375,4162.485,0.2254 +1764151200000,4162.505,4164.585,4161.835,4163.885,0.2333 +1764151500000,4163.905,4164.435,4162.835,4163.765,0.2328 +1764151800000,4163.765,4164.825,4162.905,4163.505,0.1882 +1764152100000,4163.498,4164.495,4160.855,4161.535,0.0937 +1764152400000,4161.555,4162.755,4160.125,4161.295,0.1204 +1764152700000,4161.255,4164.845,4161.135,4163.005,0.1062 +1764153000000,4163.035,4163.035,4156.275,4159.035,0.2066 +1764153300000,4159.055,4161.395,4158.575,4160.855,0.0651 +1764153600000,4160.915,4160.915,4157.655,4157.845,0.0948 +1764153900000,4157.885,4159.095,4155.735,4157.085,0.1037 +1764154200000,4157.105,4160.265,4156.725,4159.915,0.0723 +1764154500000,4159.985,4160.148,4157.825,4159.775,0.07 +1764154800000,4159.848,4160.735,4158.585,4160.115,0.0503 +1764155100000,4160.105,4160.725,4157.515,4158.275,0.0739 +1764155400000,4158.235,4159.825,4157.475,4159.635,0.0467 +1764155700000,4159.595,4162.745,4159.595,4162.095,0.0619 +1764156000000,4162.365,4163.535,4161.945,4162.815,0.0755 +1764156300000,4162.785,4164.665,4161.385,4164.665,0.0964 +1764156600000,4164.665,4172.215,4164.605,4171.965,0.1546 +1764156900000,4171.985,4172.175,4170.345,4171.915,0.1398 +1764157200000,4171.935,4172.315,4170.078,4170.875,0.1366 +1764157500000,4170.855,4171.855,4166.495,4166.595,0.125 +1764157800000,4166.555,4168.915,4165.995,4166.735,0.221 +1764158100000,4166.768,4172.848,4166.548,4171.305,0.1771 +1764158400000,4171.275,4173.145,4170.305,4171.965,0.191 +1764158700000,4171.995,4172.405,4168.285,4168.445,0.1437 +1764159000000,4168.425,4170.958,4167.565,4170.658,0.4464 +1764159300000,4170.648,4170.748,4168.348,4169.175,0.2236 +1764159600000,4169.195,4170.045,4167.895,4169.905,0.1101 +1764159900000,4169.865,4170.255,4159.258,4161.555,0.1596 +1764160200000,4161.565,4163.485,4158.995,4162.105,0.1337 +1764160500000,4162.075,4162.845,4160.405,4161.385,0.1066 +1764160800000,4161.355,4161.455,4155.445,4158.115,0.1588 +1764161100000,4157.895,4158.465,4148.605,4154.225,0.2379 +1764161400000,4154.195,4154.485,4150.915,4152.318,0.1837 +1764161700000,4152.245,4156.805,4151.918,4154.955,0.1708 +1764162000000,4154.985,4158.948,4152.825,4158.265,0.2107 +1764162300000,4158.205,4160.655,4157.825,4160.375,0.1076 +1764162600000,4160.405,4163.515,4158.735,4159.195,0.1178 +1764162900000,4159.165,4162.038,4157.245,4161.865,0.1299 +1764163200000,4162.155,4163.395,4161.135,4162.005,0.1219 +1764163500000,4162.035,4166.375,4161.165,4165.035,0.1003 +1764163800000,4165.015,4165.015,4157.985,4159.695,0.1837 +1764164100000,4159.665,4160.435,4153.495,4158.725,0.2152 +1764164400000,4158.685,4158.775,4152.978,4153.495,0.2005 +1764164700000,4153.475,4156.335,4151.175,4151.175,0.1581 +1764165000000,4151.225,4152.595,4148.955,4151.685,0.187 +1764165300000,4151.635,4153.348,4148.795,4153.148,0.1978 +1764165600000,4153.148,4156.665,4151.448,4156.075,0.1857 +1764165900000,4156.095,4156.615,4140,4146.525,0.2639 +1764166200000,4146.625,4148.005,4142.665,4147.115,0.1899 +1764166500000,4147.045,4149.175,4144.505,4147.425,0.2835 +1764166800000,4147.435,4149.035,4143.475,4144.815,0.5212 +1764167100000,4144.845,4147.238,4141.375,4141.855,0.3579 +1764167400000,4141.765,4152.655,4141.165,4152.605,0.4024 +1764167700000,4152.915,4154.125,4149.435,4150.415,0.3137 +1764168000000,4150.385,4153.235,4147.195,4148.915,0.1668 +1764168300000,4148.905,4151.758,4147.515,4151.708,0.2079 +1764168600000,4151.758,4152.005,4146.515,4148.345,0.2507 +1764168900000,4148.195,4151.175,4141.695,4141.825,0.2205 +1764169200000,4141.825,4145.205,4135.675,4142.475,0.2683 +1764169500000,4142.625,4146.715,4139.285,4145.515,0.2523 +1764169800000,4145.545,4152.045,4145.535,4152.015,0.2493 +1764170100000,4152.045,4156.985,4151.835,4154.795,0.2051 +1764170400000,4154.765,4157.765,4154.225,4155.545,0.2207 +1764170700000,4155.505,4157.145,4154.355,4156.395,0.1582 +1764171000000,4156.435,4161.475,4155.365,4158.685,0.2269 +1764171300000,4158.715,4161.825,4158.695,4160.355,0.1622 +1764171600000,4160.395,4163.645,4159.195,4161.845,0.1524 +1764171900000,4161.885,4164.885,4159.905,4160.565,0.2101 +1764172200000,4160.585,4163.665,4157.735,4161.725,0.2052 +1764172500000,4161.675,4165.485,4161.138,4165.115,0.1731 +1764172800000,4165.235,4165.615,4160.535,4163.815,0.2126 +1764173100000,4163.845,4163.845,4160.455,4162.715,0.2005 +1764173400000,4162.725,4163.448,4160.985,4162.035,0.1392 +1764173700000,4161.808,4164.425,4161.805,4163.445,0.131 +1764174000000,4163.505,4164.715,4161.505,4162.435,0.1629 +1764174300000,4162.385,4163.575,4161.455,4161.795,0.1293 +1764174600000,4161.625,4163.885,4160.845,4162.735,0.1148 +1764174900000,4162.775,4164.415,4161.918,4164.375,0.1077 +1764175200000,4164.398,4168.385,4164.398,4167.078,0.2851 +1764175500000,4167.148,4167.955,4164.835,4166.305,0.2191 +1764175800000,4166.285,4166.925,4164.315,4165.385,0.134 +1764176100000,4165.535,4168.075,4164.325,4166.915,0.1171 +1764176400000,4166.945,4167.635,4166.255,4166.395,0.0989 +1764176700000,4166.425,4168.025,4165.825,4166.198,0.1442 +1764177000000,4166.315,4167.295,4164.865,4165.645,0.1387 +1764177300000,4165.705,4167.885,4164.865,4167.345,0.1436 +1764177600000,4167.325,4169.675,4167.035,4169.385,0.1615 +1764177900000,4169.385,4169.385,4166.725,4167.755,0.1617 +1764178200000,4167.775,4168.785,4166.685,4168.635,0.1897 +1764178500000,4168.665,4168.715,4165.425,4168.515,0.2472 +1764178800000,4168.548,4169.078,4167.615,4168.565,0.1214 +1764179100000,4168.585,4169.485,4167.475,4167.795,0.1895 +1764179400000,4167.885,4168.515,4166.125,4168.365,0.2178 +1764179700000,4168.345,4168.455,4165.645,4167.065,0.4972 +1764180000000,4167.085,4169.245,4166.885,4168.735,0.2666 +1764180300000,4168.705,4170.115,4167.745,4168.245,0.1836 +1764180600000,4168.225,4171.485,4167.615,4170.885,0.292 +1764180900000,4170.915,4171.015,4169.185,4169.835,0.1317 +1764181200000,4169.865,4170.355,4167.735,4168.215,0.2361 +1764181500000,4168.285,4169.445,4166.718,4167.625,0.2433 +1764181800000,4167.765,4168.465,4158.905,4159.455,0.2603 +1764182100000,4159.425,4163.615,4158.155,4161.785,0.2217 +1764182400000,4161.755,4162.715,4158.245,4159.095,0.1235 +1764182700000,4159.045,4160.498,4157.855,4160.248,0.1329 +1764183000000,4160.385,4163.095,4160.325,4162.875,0.1175 +1764183300000,4162.895,4165.155,4162.585,4164.555,0.0972 +1764183600000,4164.525,4168.395,4164.505,4166.635,0.0933 +1764183900000,4166.615,4167.075,4163.995,4164.215,0.1002 +1764184200000,4164.305,4166.705,4163.825,4166.575,0.0778 +1764184500000,4166.615,4167.545,4165.955,4167.205,0.0715 +1764184800000,4167.245,4169.545,4166.645,4166.745,0.0835 +1764185100000,4166.715,4168.105,4166.065,4167.245,0.0593 +1764185400000,4167.285,4167.935,4165.815,4167.205,0.0703 +1764185700000,4167.225,4167.285,4166.065,4166.665,0.065 +1764186000000,4166.685,4167.035,4162.355,4163.465,0.1066 +1764186300000,4163.595,4165.245,4163.095,4163.685,0.0869 +1764186600000,4163.625,4165.945,4162.875,4163.115,0.0871 +1764186900000,4163.145,4163.795,4162.285,4163.085,0.0912 +1764187200000,4163.065,4164.785,4161.165,4163.695,0.0871 +1764187500000,4163.715,4165.715,4162.535,4164.915,0.1191 +1764187800000,4164.885,4165.555,4162.845,4164.345,0.1387 +1764188100000,4164.305,4165.505,4164.205,4164.585,0.0952 +1764188400000,4164.725,4167.285,4164.495,4166.765,0.1117 +1764188700000,4166.725,4166.965,4164.905,4165.045,0.151 +1764189000000,4165.045,4166.525,4163.835,4165.625,0.1668 +1764189300000,4165.605,4166.955,4165.315,4165.995,0.1324 +1764189600000,4165.965,4167.225,4165.775,4166.265,0.1395 +1764189900000,4166.315,4167.065,4163.835,4164.475,0.1461 +1764190200000,4164.315,4164.815,4161.575,4161.635,0.2101 +1764190500000,4161.655,4164.498,4161.525,4163.795,0.2684 +1764190800000,4163.795,4163.885,4162.155,4163.305,0.0658 +1764191100000,4163.069,4163.905,4161.985,4163.648,0.0607 +1764191400000,4163.575,4163.848,4162.855,4163.198,0.0361 +1764191700000,4163.198,4163.505,4162.185,4162.885,0.039 +1764192000000,4162.885,4163.125,4162.345,4162.845,0.0499 +1764192300000,4162.875,4164.675,4162.845,4163.685,0.0579 +1764192600000,4163.715,4164.775,4162.925,4164.775,0.0499 +1764192900000,4164.815,4166.775,4164.785,4166.598,0.0525 +1764193200000,4166.798,4167.365,4162.555,4164.395,0.0667 +1764193500000,4164.515,4165.485,4163.635,4164.245,0.0721 +1764193800000,4164.245,4164.655,4162.925,4164.165,0.0558 +1764194100000,4164.115,4164.175,4162.565,4162.565,0.0643 +1764198000000,4164.165,4165.548,4161.825,4164.425,0.0281 +1764198300000,4164.425,4168.035,4164.398,4168.025,0.0829 +1764198600000,4167.348,4168.405,4166.248,4166.505,0.0328 +1764198900000,4166.505,4167.995,4166.435,4167.248,0.054 +1764199200000,4167.505,4167.875,4166.455,4166.795,0.0477 +1764199500000,4166.775,4167.005,4163.185,4163.798,0.0899 +1764199800000,4163.855,4164.245,4162.055,4163.095,0.0646 +1764200100000,4163.155,4163.375,4162.735,4162.925,0.025 +1764200400000,4162.985,4164.735,4162.485,4164.615,0.048 +1764200700000,4164.695,4167.395,4164.655,4167.075,0.0722 +1764201000000,4167.075,4167.525,4164.848,4166.068,0.0898 +1764201300000,4166.068,4166.875,4164.018,4164.248,0.0817 +1764201600000,4163.825,4165.588,4163.298,4164.198,0.1579 +1764201900000,4164.098,4165.855,4161.898,4165.625,0.1681 +1764202200000,4165.675,4166.798,4164.448,4164.708,0.1077 +1764202500000,4164.738,4165.248,4163.348,4164.148,0.0815 +1764202800000,4164.148,4165.548,4163.648,4165.348,0.0461 +1764203100000,4165.388,4166.748,4165.248,4165.798,0.029 +1764203400000,4165.998,4166.585,4165.095,4165.265,0.0418 +1764203700000,4165.235,4165.765,4164.125,4164.998,0.0375 +1764204000000,4164.998,4165.968,4164.438,4165.348,0.1038 +1764204300000,4165.348,4165.355,4161.458,4162.798,0.1628 +1764204600000,4162.805,4163.408,4162.125,4163.055,0.0897 +1764204900000,4163.015,4164.845,4162.315,4164.285,0.0974 +1764205200000,4164.265,4165.105,4161.898,4162.048,0.27 +1764205500000,4162.248,4162.248,4157.565,4157.665,0.1656 +1764205800000,4157.725,4160.225,4156.618,4157.375,0.1568 +1764206100000,4157.355,4158.885,4150.335,4150.755,0.1819 +1764206400000,4150.735,4152.855,4148.485,4150.005,0.2034 +1764206700000,4150.145,4153.825,4148.748,4153.575,0.1636 +1764207000000,4153.625,4156.265,4152.165,4154.725,0.149 +1764207300000,4154.745,4156.315,4151.325,4153.235,0.1761 +1764207600000,4153.265,4154.535,4152.125,4152.145,0.1494 +1764207900000,4152.175,4153.325,4149.538,4150.915,0.1224 +1764208200000,4151.135,4151.885,4148.575,4149.565,0.0968 +1764208500000,4149.595,4154.195,4149.595,4154.065,0.1117 +1764208800000,4154.095,4154.745,4150.705,4154.245,0.1245 +1764209100000,4154.275,4156.005,4153.915,4154.405,0.1473 +1764209400000,4154.425,4155.005,4151.605,4152.725,0.1257 +1764209700000,4152.755,4154.165,4152.425,4152.755,0.1143 +1764210000000,4152.725,4154.065,4151.905,4152.395,0.0944 +1764210300000,4152.355,4152.975,4149.435,4152.645,0.1523 +1764210600000,4152.665,4152.665,4149.165,4151.095,0.1383 +1764210900000,4151.125,4154.735,4150.745,4154.015,0.0934 +1764211200000,4153.985,4154.505,4151.445,4152.775,0.1548 +1764211500000,4152.805,4154.565,4147.925,4147.925,0.1606 +1764211800000,4147.995,4148.825,4145.125,4146.515,0.1455 +1764212100000,4146.395,4146.525,4144.315,4145.265,0.1122 +1764212400000,4145.235,4147.045,4143.945,4146.195,0.0933 +1764212700000,4146.225,4147.535,4145.805,4146.785,0.0803 +1764213000000,4146.845,4149.045,4145.805,4148.085,0.0796 +1764213300000,4148.115,4149.985,4147.855,4149.985,0.0742 +1764213600000,4150.015,4150.425,4148.965,4149.335,0.0863 +1764213900000,4149.345,4150.099,4147.485,4147.955,0.1076 +1764214200000,4147.925,4149.345,4146.665,4148.535,0.0914 +1764214500000,4148.525,4149.045,4146.318,4146.775,0.1667 +1764214800000,4146.878,4149.535,4146.458,4147.735,0.1375 +1764215100000,4147.765,4148.145,4145.705,4147.225,0.077 +1764215400000,4147.245,4148.595,4146.475,4147.765,0.0593 +1764215700000,4147.795,4149.665,4146.915,4147.205,0.0937 +1764216000000,4147.175,4147.625,4144.415,4144.545,0.2763 +1764216300000,4144.555,4146.295,4142.425,4144.475,0.1211 +1764216600000,4144.445,4147.175,4143.948,4147.175,0.0686 +1764216900000,4147.175,4147.975,4146.675,4147.015,0.0961 +1764217200000,4147.045,4147.945,4146.135,4147.645,0.0942 +1764217500000,4147.685,4149.685,4147.645,4149.515,0.0858 +1764217800000,4149.475,4152.815,4149.475,4152.215,0.0997 +1764218100000,4152.245,4154.295,4152.245,4154.195,0.0584 +1764218400000,4154.155,4154.485,4151.395,4152.035,0.0723 +1764218700000,4152.035,4154.335,4151.365,4153.095,0.1021 +1764219000000,4153.055,4153.595,4149.055,4149.335,0.1063 +1764219300000,4149.385,4152.305,4149.385,4150.665,0.0541 +1764219600000,4150.655,4152.825,4150.635,4152.565,0.0613 +1764219900000,4152.595,4152.855,4151.255,4152.105,0.0833 +1764220200000,4152.115,4154.535,4152.095,4152.695,0.0998 +1764220500000,4152.625,4153.175,4150.415,4151.625,0.0722 +1764220800000,4151.655,4152.995,4150.585,4152.895,0.0848 +1764221100000,4152.865,4154.025,4152.145,4152.525,0.1168 +1764221400000,4152.555,4153.185,4150.725,4151.195,0.1195 +1764221700000,4151.385,4152.135,4150.265,4151.005,0.0944 +1764222000000,4150.965,4151.175,4147.735,4147.855,0.0808 +1764222300000,4147.848,4148.785,4144.425,4144.475,0.1121 +1764222600000,4144.495,4147.475,4144.495,4147.335,0.0944 +1764222900000,4147.315,4148.498,4145.398,4146.798,0.1301 +1764223200000,4146.725,4149.405,4146.725,4148.215,0.1148 +1764223500000,4148.135,4151.575,4148.135,4151.575,0.1036 +1764223800000,4151.555,4154.555,4150.985,4153.075,0.1835 +1764224100000,4153.139,4154.885,4152.185,4152.955,0.1178 +1764224400000,4152.975,4155.705,4152.735,4154.805,0.1635 +1764224700000,4154.835,4156.675,4153.375,4156.555,0.1821 +1764225000000,4156.525,4156.935,4154.565,4156.745,0.1862 +1764225300000,4156.755,4157.945,4155.185,4156.075,0.227 +1764225600000,4156.075,4156.735,4153.315,4153.795,0.1371 +1764225900000,4153.825,4156.025,4152.405,4155.945,0.1777 +1764226200000,4155.995,4158.995,4155.115,4158.035,0.205 +1764226500000,4157.925,4158.805,4156.108,4157.305,0.1633 +1764226800000,4157.305,4158.345,4155.295,4157.015,0.1587 +1764227100000,4157.145,4158.435,4156.255,4157.125,0.2168 +1764227400000,4157.175,4160.745,4155.575,4160.735,0.2671 +1764227700000,4160.635,4162.235,4158.765,4159.715,0.2072 +1764228000000,4159.735,4161.445,4159.375,4160.845,0.1751 +1764228300000,4160.785,4161.995,4158.975,4159.165,0.1355 +1764228600000,4159.155,4159.305,4157.265,4157.915,0.076 +1764228900000,4157.935,4160.085,4157.935,4159.465,0.0873 +1764229200000,4159.485,4160.375,4157.695,4158.595,0.0925 +1764229500000,4158.565,4159.798,4157.465,4159.175,0.1014 +1764229800000,4159.195,4160.075,4158.175,4158.398,0.0903 +1764230100000,4158.498,4159.998,4158.298,4159.828,0.1009 +1764230400000,4159.905,4162.915,4159.305,4161.935,0.2002 +1764230700000,4161.965,4162.905,4160.595,4161.855,0.1876 +1764231000000,4161.855,4164.215,4161.425,4162.995,0.1377 +1764231300000,4162.965,4164.115,4161.435,4163.105,0.1575 +1764231600000,4163.065,4163.085,4161.545,4162.015,0.2665 +1764231900000,4162.025,4165.435,4162.005,4164.725,0.2127 +1764232200000,4164.755,4165.525,4162.985,4163.735,0.1455 +1764232500000,4163.735,4166.295,4163.285,4163.795,0.1153 +1764232800000,4163.775,4164.265,4163.025,4163.275,0.1172 +1764233100000,4163.275,4166.825,4162.895,4165.645,0.1201 +1764233400000,4165.655,4166.185,4164.185,4166.065,0.1052 +1764233700000,4166.065,4166.275,4164.825,4165.555,0.1073 +1764234000000,4165.555,4165.625,4156.235,4159.405,0.2288 +1764234300000,4159.375,4159.525,4157.005,4158.035,0.1036 +1764234600000,4158.005,4158.575,4154.255,4154.945,0.0931 +1764234900000,4154.985,4156.955,4148.545,4150.325,0.1708 +1764235200000,4150.195,4152.505,4148.165,4151.425,0.1589 +1764235500000,4151.465,4155.915,4149.885,4154.715,0.1167 +1764235800000,4154.735,4155.155,4152.965,4153.945,0.1271 +1764236100000,4153.985,4155.235,4153.255,4154.665,0.0964 +1764236400000,4154.665,4157.615,4154.055,4157.235,0.1082 +1764236700000,4157.335,4157.955,4155.545,4156.315,0.0804 +1764237000000,4156.295,4159.685,4155.805,4158.885,0.0833 +1764237300000,4158.905,4160.755,4157.075,4158.305,0.1344 +1764237600000,4158.315,4159.738,4155.805,4157.715,0.1487 +1764237900000,4157.675,4160.335,4157.485,4157.625,0.1011 +1764238200000,4157.645,4158.045,4155.475,4156.125,0.108 +1764238500000,4156.125,4156.845,4155.865,4156.415,0.1139 +1764238800000,4156.415,4156.515,4154.745,4155.395,0.1296 +1764239100000,4155.395,4156.615,4152.555,4152.555,0.1467 +1764239400000,4152.195,4155.305,4152.185,4154.965,0.1451 +1764239700000,4154.935,4155.055,4153.305,4153.635,0.0906 +1764240000000,4153.755,4154.775,4152.545,4153.765,0.0735 +1764240300000,4153.805,4154.705,4153.025,4153.155,0.0815 +1764240600000,4153.175,4156.025,4153.095,4155.895,0.0877 +1764240900000,4155.925,4156.948,4154.935,4156.225,0.1069 +1764241200000,4156.205,4157.315,4155.675,4156.015,0.0761 +1764241500000,4156.045,4158.365,4155.715,4157.735,0.0885 +1764241800000,4157.785,4159.345,4157.325,4157.465,0.0561 +1764242100000,4157.775,4159.545,4156.955,4158.435,0.0576 +1764242400000,4158.395,4158.395,4156.475,4157.395,0.0889 +1764242700000,4157.335,4159.015,4156.098,4158.735,0.0705 +1764243000000,4158.725,4160.185,4158.155,4160.015,0.0556 +1764243300000,4159.995,4160.685,4159.685,4160.455,0.0518 +1764243600000,4160.515,4162.235,4160.425,4160.495,0.074 +1764243900000,4160.478,4161.905,4159.215,4160.065,0.0735 +1764244200000,4160.075,4160.295,4158.165,4158.385,0.0667 +1764244500000,4158.415,4159.395,4157.115,4157.115,0.0589 +1764244800000,4157.125,4159.005,4155.825,4158.845,0.0646 +1764245100000,4158.785,4158.895,4155.948,4157.005,0.0527 +1764245400000,4157.025,4157.865,4156.855,4157.545,0.0242 +1764245700000,4157.575,4158.095,4156.755,4157.715,0.0339 +1764246000000,4157.745,4158.455,4157.305,4158.125,0.0482 +1764246300000,4158.095,4158.095,4155.605,4156.615,0.0385 +1764246600000,4156.595,4157.765,4156.405,4157.255,0.0379 +1764246900000,4157.285,4158.435,4156.525,4156.625,0.0466 +1764247200000,4156.605,4156.995,4154.595,4155.525,0.06 +1764247500000,4155.505,4157.175,4155.175,4157.175,0.0547 +1764247800000,4157.195,4157.798,4155.875,4157.798,0.0803 +1764248100000,4157.805,4158.205,4153.315,4153.885,0.0882 +1764248400000,4153.655,4153.965,4150.185,4151.965,0.2058 +1764248700000,4151.985,4153.215,4148.895,4150.095,0.1512 +1764249000000,4150.045,4153.275,4149.715,4150.955,0.132 +1764249300000,4150.775,4151.955,4149.205,4151.695,0.1383 +1764249600000,4151.645,4153.548,4150.705,4152.345,0.1415 +1764249900000,4152.325,4153.155,4151.035,4152.075,0.122 +1764250200000,4152.115,4156.865,4151.725,4156.375,0.1264 +1764250500000,4156.415,4157.875,4155.435,4156.445,0.1175 +1764250800000,4156.395,4157.625,4154.605,4155.725,0.0793 +1764251100000,4155.755,4156.325,4153.998,4154.805,0.0791 +1764251400000,4154.765,4156.285,4152.865,4155.625,0.1002 +1764251700000,4155.685,4155.705,4153.445,4154.705,0.0887 +1764252000000,4154.735,4155.795,4153.675,4155.585,0.0809 +1764252300000,4155.605,4158.665,4154.405,4157.575,0.0971 +1764252600000,4157.595,4158.455,4157.135,4158.225,0.0904 +1764252900000,4158.245,4159.465,4157.445,4159.005,0.0785 +1764253200000,4159.055,4160.505,4157.835,4159.245,0.1103 +1764253500000,4159.225,4159.475,4156.855,4157.055,0.0921 +1764253800000,4157.175,4158.275,4156.435,4158.225,0.0666 +1764254100000,4158.525,4158.875,4156.715,4156.955,0.0751 +1764254400000,4157.135,4157.445,4152.795,4157.205,0.1569 +1764254700000,4157.375,4158.855,4155.735,4156.395,0.118 +1764255000000,4156.285,4156.285,4153.345,4153.675,0.1609 +1764255300000,4153.665,4156.175,4152.685,4153.065,0.1893 +1764255600000,4153.085,4156.998,4152.745,4155.585,0.088 +1764255900000,4155.555,4157.835,4155.495,4157.515,0.0841 +1764256200000,4157.585,4158.445,4156.665,4157.138,0.096 +1764256500000,4157.138,4159.135,4157.045,4158.775,0.092 +1764256800000,4158.795,4160.485,4158.055,4159.555,0.0934 +1764257100000,4159.505,4161.575,4159.295,4160.845,0.0968 +1764257400000,4160.785,4160.785,4158.785,4159.025,0.07 +1764257700000,4159.045,4159.625,4158.185,4158.665,0.0624 +1764258000000,4158.685,4159.965,4158.365,4159.558,0.0577 +1764258300000,4159.558,4160.318,4159.265,4159.958,0.0624 +1764258600000,4159.995,4160.525,4158.745,4158.918,0.0911 +1764258900000,4158.935,4159.245,4156.675,4157.825,0.0925 +1764259200000,4157.805,4158.145,4155.895,4156.255,0.0847 +1764259500000,4156.185,4156.245,4153.795,4154.215,0.1221 +1764259800000,4154.245,4155.778,4153.175,4155.125,0.1187 +1764260100000,4155.105,4155.545,4154.035,4155.365,0.0813 +1764260400000,4155.385,4155.635,4152.485,4153.058,0.085 +1764260700000,4153.038,4154.145,4151.235,4154.098,0.0862 +1764261000000,4154.095,4155.445,4153.825,4154.505,0.0487 +1764261300000,4154.525,4154.945,4153.848,4154.605,0.0269 +1764261600000,4154.605,4155.145,4154.385,4154.945,0.031 +1764261900000,4154.995,4156.605,4154.785,4156.415,0.0363 +1764262200000,4156.415,4157.195,4154.505,4154.635,0.0543 +1764262500000,4154.535,4157.295,4154.465,4156.095,0.0427 +1764262800000,4156.115,4156.985,4155.435,4155.455,0.0306 +1764263100000,4155.455,4155.745,4154.745,4155.735,0.0345 +1764263400000,4155.735,4155.815,4154.645,4155.095,0.0336 +1764263700000,4155.095,4155.495,4154.465,4154.605,0.0464 +1764264000000,4154.635,4155.995,4154.575,4155.275,0.061 +1764264300000,4155.275,4156.805,4154.905,4156.555,0.0773 +1764264600000,4156.555,4157.055,4156.195,4156.885,0.0746 +1764264900000,4156.885,4157.725,4156.795,4157.305,0.0785 +1764265200000,4157.345,4157.885,4157.065,4157.275,0.0407 +1764265500000,4157.185,4157.905,4156.985,4157.745,0.0269 +1764265800000,4157.795,4158.965,4157.755,4158.395,0.035 +1764266100000,4158.395,4158.495,4157.175,4157.675,0.0338 +1764266400000,4157.665,4158.015,4157.245,4157.915,0.0379 +1764266700000,4157.925,4158.405,4157.605,4157.695,0.0229 +1764267000000,4157.715,4157.835,4156.115,4156.715,0.0469 +1764267300000,4156.545,4156.955,4155.545,4155.945,0.0483 +1764267600000,4155.925,4157.545,4155.905,4155.955,0.0417 +1764267900000,4155.865,4156.165,4155.725,4156.035,0.0244 +1764268200000,4155.995,4156.695,4155.915,4156.695,0.0194 +1764268500000,4156.725,4157.235,4156.485,4156.625,0.0324 +1764268800000,4156.645,4157.605,4156.645,4157.035,0.0253 +1764269100000,4157.055,4157.405,4156.935,4157.405,0.0158 +1764269400000,4157.435,4159.025,4157.335,4158.925,0.0488 +1764269700000,4158.935,4159.655,4158.665,4158.965,0.0331 +1764270000000,4158.955,4159.545,4158.748,4159.405,0.0454 +1764270300000,4159.345,4160.115,4159.205,4160.005,0.0232 +1764270600000,4160.045,4160.075,4159.125,4159.505,0.0332 +1764270900000,4159.865,4159.965,4158.755,4158.805,0.048 +1764271200000,4158.835,4158.835,4157.685,4157.685,0.0328 +1764271500000,4157.725,4157.948,4157.448,4157.448,0.042 +1764284400000,4156.825,4160.048,4156.355,4159.198,0.0271 +1764284700000,4159.198,4161.948,4159.198,4160.948,0.0242 +1764285000000,4161.048,4162.948,4160.848,4162.485,0.0313 +1764285300000,4162.445,4162.465,4160.835,4161.685,0.026 +1764285600000,4161.745,4162.765,4161.265,4162.335,0.0223 +1764285900000,4162.425,4162.805,4162.065,4162.645,0.0131 +1764286200000,4162.665,4163.198,4161.965,4163.005,0.0211 +1764286500000,4163.025,4163.155,4162.535,4162.885,0.0124 +1764286800000,4162.905,4163.565,4161.905,4162.365,0.0147 +1764287100000,4162.315,4163.215,4161.758,4162.805,0.0262 +1764287400000,4162.795,4163.535,4162.405,4163.075,0.0144 +1764287700000,4163.095,4163.175,4162.575,4163.025,0.0313 +1764288000000,4163.025,4165.475,4162.625,4165.435,0.0367 +1764288300000,4165.405,4168.505,4165.275,4167.685,0.0443 +1764288600000,4167.855,4168.235,4166.285,4167.675,0.0397 +1764288900000,4167.565,4169.535,4166.905,4167.075,0.028 +1764289200000,4167.045,4169.465,4166.475,4169.165,0.0306 +1764289500000,4169.145,4171.635,4168.405,4170.505,0.0577 +1764289800000,4170.515,4183.305,4170.185,4179.955,0.1559 +1764290100000,4179.948,4182.645,4175.865,4178.455,0.3125 +1764290400000,4178.495,4180.365,4176.805,4178.825,0.11 +1764290700000,4178.855,4180.565,4178.045,4179.465,0.0949 +1764291000000,4179.445,4182.235,4178.215,4182.235,0.1163 +1764291300000,4182.265,4182.615,4179.945,4180.425,0.0986 +1764291600000,4180.405,4190.175,4180.345,4189.745,0.2328 +1764291900000,4189.775,4191.375,4188.785,4189.775,0.1375 +1764292200000,4189.795,4189.815,4184.255,4186.185,0.205 +1764292500000,4186.155,4187.665,4182.795,4184.495,0.231 +1764292800000,4184.515,4188.605,4184.465,4187.945,0.1587 +1764293100000,4187.975,4189.685,4186.875,4187.215,0.1606 +1764293400000,4186.948,4189.355,4185.905,4187.135,0.1508 +1764293700000,4187.115,4190.865,4186.235,4190.655,0.1597 +1764294000000,4190.655,4193.015,4190.295,4192.125,0.1313 +1764294300000,4192.105,4192.695,4191.165,4191.765,0.0847 +1764294600000,4191.735,4192.375,4190.785,4191.125,0.1159 +1764294900000,4191.185,4191.515,4190.045,4190.955,0.0895 +1764295200000,4190.895,4191.015,4189.115,4190.475,0.197 +1764295500000,4190.495,4191.015,4188.235,4188.475,0.1613 +1764295800000,4188.465,4189.705,4186.885,4189.315,0.1063 +1764296100000,4189.285,4190.265,4188.395,4189.815,0.0623 +1764296400000,4189.795,4191.175,4189.485,4190.905,0.2117 +1764296700000,4191.015,4191.778,4189.425,4189.615,0.0967 +1764297000000,4189.555,4190.225,4186.205,4186.665,0.1369 +1764297300000,4186.755,4188.435,4185.755,4188.215,0.1194 +1764297600000,4188.205,4190.375,4185.925,4187.785,0.1173 +1764297900000,4187.785,4188.635,4187.125,4188.465,0.0514 +1764298200000,4188.435,4189.385,4188.265,4189.185,0.0286 +1764298500000,4189.155,4189.555,4186.515,4188.635,0.0389 +1764298800000,4188.635,4191.315,4188.635,4191.115,0.0209 +1764299100000,4191.085,4191.655,4185.445,4185.445,0.0534 +1764299400000,4184.705,4187.895,4183.715,4187.655,0.0152 +1764299700000,4187.625,4187.625,4185.515,4186.285,0.0177 +1764300000000,4186.325,4187.115,4185.685,4186.715,0.0274 +1764300300000,4186.745,4187.945,4186.665,4187.935,0.0141 +1764300600000,4187.975,4188.885,4187.545,4188.835,0.0188 +1764300900000,4188.745,4188.915,4185.565,4185.835,0.043 +1764301200000,4185.805,4185.835,4182.586,4183.275,0.0628 +1764301500000,4183.275,4183.775,4181.995,4182.805,0.0411 +1764301800000,4182.585,4184.965,4181.915,4184.125,0.0424 +1764302100000,4184.135,4184.225,4182.845,4183.635,0.0849 +1764302400000,4183.555,4184.275,4181.875,4183.535,0.0562 +1764302700000,4183.695,4186.335,4182.965,4185.845,0.2145 +1764303000000,4185.635,4186.595,4184.585,4185.545,0.2132 +1764303300000,4185.545,4185.885,4181.685,4182.695,0.2845 +1764303600000,4182.695,4184.805,4182.125,4184.705,0.0543 +1764303900000,4184.955,4185.725,4176.858,4180.235,0.1549 +1764304200000,4180.235,4182.565,4177.255,4182.565,0.0923 +1764304500000,4182.665,4185.415,4182.365,4185.405,0.0179 +1764304800000,4185.395,4185.965,4184.445,4185.765,0.02 +1764305100000,4185.765,4187.355,4184.925,4187.275,0.0221 +1764305400000,4187.275,4188.415,4187.125,4188.335,0.0165 +1764305700000,4188.345,4188.585,4187.725,4188.435,0.0257 +1764306000000,4188.215,4188.515,4183.639,4185.898,0.1698 +1764306300000,4185.898,4186.355,4174.979,4179.475,0.1288 +1764306600000,4179.515,4182.735,4178.635,4182.355,0.043 +1764306900000,4182.355,4185.265,4181.845,4184.495,0.0186 +1764307200000,4183.925,4187.945,4176.609,4183.105,0.0692 +1764307500000,4181.695,4185.815,4180.115,4184.115,0.0539 +1764307800000,4183.965,4185.105,4182.465,4184.205,0.034 +1764308100000,4183.975,4185.015,4183.575,4184.975,0.0329 +1764308400000,4184.975,4185.375,4181.955,4184.565,0.0337 +1764308700000,4184.625,4185.275,4183.625,4184.825,0.014 +1764309000000,4184.315,4184.805,4182.935,4184.075,0.0169 +1764309300000,4184.055,4184.575,4180.945,4181.825,0.0248 +1764309600000,4181.535,4183.265,4180.165,4182.835,0.027 +1764309900000,4182.835,4183.525,4181.935,4182.705,0.0311 +1764310200000,4182.705,4183.865,4182.089,4183.445,0.0212 +1764310500000,4183.635,4183.815,4182.175,4183.005,0.019 +1764310800000,4183.005,4184.385,4180.408,4184.255,0.0229 +1764311100000,4184.265,4185.035,4183.585,4184.835,0.0206 +1764311400000,4184.855,4185.845,4184.445,4185.615,0.0287 +1764311700000,4185.585,4185.985,4182.755,4185.285,0.0236 +1764312000000,4185.095,4188.125,4183.745,4187.985,0.033 +1764312300000,4188.025,4188.475,4186.985,4188.275,0.0374 +1764312600000,4188.165,4188.495,4185.248,4187.015,0.0448 +1764312900000,4187.055,4187.675,4186.165,4186.895,0.0414 +1764313200000,4186.925,4187.355,4184.059,4186.769,0.0933 +1764313500000,4186.579,4186.899,4183.789,4184.979,0.0589 +1764313800000,4185.019,4186.539,4183.805,4184.595,0.0329 +1764314100000,4184.605,4185.865,4183.975,4185.055,0.0245 +1764314400000,4185.075,4185.879,4183.095,4183.195,0.0266 +1764314700000,4182.705,4183.855,4177.705,4182.705,0.0307 +1764315000000,4182.715,4183.085,4180.675,4180.965,0.0767 +1764315300000,4181.085,4181.335,4178.715,4179.325,0.1716 +1764315600000,4179.315,4179.905,4178.185,4178.485,0.0462 +1764315900000,4177.815,4179.185,4176.305,4177.355,0.0512 +1764316200000,4177.345,4177.415,4172.968,4175.385,0.0468 +1764316500000,4175.165,4175.195,4170.74,4174.295,0.0988 +1764316800000,4174.295,4174.745,4161.485,4162.235,0.1255 +1764317100000,4161.829,4165.09,4161.829,4165.09,0.0004 +1764317400000,4170.285,4172.675,4169.575,4171.925,0.0042 +1764318000000,4163.179,4167.476,4161.169,4161.169,0.0458 +1764318300000,4158.359,4164.279,4150.075,4160.089,0.0548 +1764318600000,4158.029,4169.198,4156.558,4166.699,0.1897 +1764318900000,4166.709,4168.308,4154.185,4158.058,0.2915 +1764319200000,4157.398,4162.919,4150.289,4157.469,0.2854 +1764319500000,4157.459,4166.095,4151.525,4157.449,0.3771 +1764319800000,4162.019,4166.795,4153.539,4162.005,0.1458 +1764320100000,4159.985,4168.805,4158.205,4167.985,0.0116 +1764320400000,4167.979,4167.979,4158.875,4161.698,0.0491 +1764320700000,4164.875,4165.215,4160.335,4163.855,0.0527 +1764321000000,4163.725,4165.355,4158.138,4158.538,0.1321 +1764321300000,4159.565,4164.169,4155.225,4163.095,0.1697 +1764321600000,4162.465,4163.105,4155.308,4157.285,0.2919 +1764321900000,4156.915,4160.755,4155.245,4157.565,0.1249 +1764322200000,4157.675,4163.635,4156.945,4161.365,0.2086 +1764322500000,4162.338,4163.545,4157.355,4161.609,0.4227 +1764322800000,4161.485,4163.929,4159.775,4162.199,0.5006 +1764323100000,4162.809,4165.115,4160.765,4165.115,0.2529 +1764323400000,4162.785,4165.729,4161.225,4164.845,0.2356 +1764323700000,4164.815,4165.849,4162.121,4165.319,0.147 +1764324000000,4165.409,4169.125,4165.169,4167.699,0.2076 +1764324300000,4167.739,4170.239,4167.515,4169.069,0.1115 +1764324600000,4169.069,4174.079,4169.069,4171.819,0.1659 +1764324900000,4171.829,4177.379,4171.495,4174.259,0.2371 +1764325200000,4174.259,4174.349,4169.745,4169.755,0.0925 +1764325500000,4169.765,4169.815,4166.735,4168.069,0.1345 +1764325800000,4168.239,4169.419,4159.078,4161.445,0.2232 +1764326100000,4161.405,4165.265,4161.365,4165.205,0.0708 +1764326400000,4165.205,4165.525,4164.155,4164.969,0.1338 +1764326700000,4164.905,4166.085,4164.285,4164.575,0.2241 +1764327000000,4164.555,4169.475,4161.419,4162.795,0.1324 +1764327300000,4162.375,4162.959,4161.769,4162.569,0.9582 +1764327600000,4162.569,4170.895,4161.719,4168.835,0.5856 +1764327900000,4168.845,4172.965,4168.825,4171.949,0.0939 +1764328200000,4171.949,4172.525,4170.615,4170.625,0.1135 +1764328500000,4171.138,4175.459,4170.308,4173.909,0.4218 +1764328800000,4173.949,4176.418,4172.255,4176.378,0.3268 +1764329100000,4176.418,4179.455,4172.555,4172.898,0.4128 +1764329400000,4173.058,4176.359,4171.945,4175.158,0.7401 +1764329700000,4174.929,4176.319,4172.325,4174.918,0.363 +1764330000000,4174.799,4176.098,4172.385,4173.419,0.5107 +1764330300000,4173.418,4173.609,4172.105,4172.305,0.319 +1764330600000,4172.305,4175.009,4170.455,4172.839,0.3585 +1764330900000,4172.879,4173.479,4169.915,4170.918,0.3619 +1764331200000,4170.918,4171.235,4166.935,4170.805,0.1766 +1764331500000,4170.785,4171.075,4170.215,4170.455,0.1401 +1764331800000,4170.465,4176.575,4170.365,4175.415,0.081 +1764332100000,4175.345,4176.568,4170.575,4171.885,0.1382 +1764332400000,4171.915,4174.135,4171.825,4174.025,0.0124 +1764332700000,4174.035,4174.785,4173.435,4174.085,0.0263 +1764333000000,4174.085,4174.175,4172.445,4173.815,0.0486 +1764333300000,4173.815,4174.938,4173.795,4174.378,0.0702 +1764333600000,4174.378,4174.378,4172.955,4174.145,0.0731 +1764333900000,4174.145,4174.425,4173.265,4173.565,0.1179 +1764334200000,4173.605,4176.195,4173.335,4175.975,0.1035 +1764334500000,4175.975,4177.458,4175.405,4175.935,0.1017 +1764334800000,4175.935,4178.225,4175.185,4177.505,0.0911 +1764335100000,4177.515,4177.625,4174.945,4175.425,0.1384 +1764335400000,4175.335,4175.715,4171.975,4172.885,0.1579 +1764335700000,4172.655,4173.265,4171.575,4172.855,0.062 +1764336000000,4172.945,4173.975,4168.685,4168.715,0.0752 +1764336300000,4169.215,4170.255,4168.038,4169.985,0.0241 +1764336600000,4169.935,4176.545,4168.338,4175.185,0.0575 +1764336900000,4174.845,4177.235,4172.055,4173.435,0.3779 +1764337200000,4173.385,4173.615,4170.585,4172.115,0.1644 +1764337500000,4172.125,4178.248,4170.655,4174.598,0.089 +1764337800000,4174.598,4177.048,4174.575,4176.248,0.0845 +1764338100000,4176.248,4182.715,4174.898,4182.385,0.1309 +1764338400000,4182.385,4188.255,4182.385,4187.005,0.205 +1764338700000,4187.005,4188.475,4183.798,4185.365,0.1549 +1764339000000,4185.385,4191.838,4185.355,4191.615,0.2234 +1764339300000,4191.585,4195.655,4190.505,4193.448,0.2721 +1764339600000,4193.448,4199.515,4193.448,4198.175,0.279 +1764339900000,4198.085,4199.055,4193.648,4196.338,0.2215 +1764340200000,4196.368,4200.178,4194.388,4198.098,0.2502 +1764340500000,4198.129,4203.045,4196.148,4202.815,0.2516 +1764340800000,4202.855,4208.635,4196.075,4199.065,0.3586 +1764341100000,4198.975,4201.635,4194.145,4196.885,0.2461 +1764341400000,4196.865,4202.825,4196.285,4197.485,0.2713 +1764341700000,4197.505,4200.775,4195.715,4197.775,0.2369 +1764342000000,4197.765,4198.885,4190.605,4195.945,0.2931 +1764342300000,4195.915,4196.305,4192.175,4192.665,0.1674 +1764342600000,4192.635,4192.772,4185.415,4189.285,0.2816 +1764342900000,4189.285,4189.815,4185.495,4188.665,0.2741 +1764343200000,4188.685,4189.305,4186.548,4189.305,0.237 +1764343500000,4189.285,4197.575,4188.745,4196.925,0.1766 +1764343800000,4196.915,4198.145,4193.465,4196.375,0.1822 +1764344100000,4196.345,4196.635,4193.925,4195.648,0.1424 +1764344400000,4195.648,4198.425,4193.885,4197.195,0.1749 +1764344700000,4197.175,4200.998,4196.075,4197.269,0.2088 +1764345000000,4197.615,4200.075,4197.505,4199.635,0.165 +1764345300000,4199.655,4203.895,4197.748,4203.645,0.17 +1764345600000,4203.565,4205.865,4200.525,4202.595,0.193 +1764345900000,4202.565,4204.735,4199.385,4202.545,0.1796 +1764346200000,4202.545,4202.755,4197.595,4199.345,0.1531 +1764346500000,4199.335,4205.995,4198.985,4205.845,0.1692 +1764346800000,4205.805,4208.665,4204.435,4206.505,0.1702 +1764347100000,4206.505,4210.405,4205.095,4209.295,0.1284 +1764347400000,4209.265,4210.655,4207.435,4208.875,0.1031 +1764347700000,4208.855,4210.475,4205.515,4205.715,0.1308 +1764348000000,4205.745,4207.215,4201.968,4206.135,0.1931 +1764348300000,4206.165,4209.445,4205.625,4206.965,0.1692 +1764348600000,4206.985,4208.435,4205.675,4207.155,0.1399 +1764348900000,4207.225,4208.075,4204.735,4206.085,0.1814 +1764349200000,4206.095,4209.815,4205.325,4209.105,0.2555 +1764349500000,4209.075,4211.345,4207.498,4211.085,0.214 +1764349800000,4211.125,4211.505,4204.165,4207.085,0.2493 +1764350100000,4207.115,4208.555,4205.355,4208.005,0.2284 +1764350400000,4207.975,4208.845,4205.935,4207.585,0.2004 +1764350700000,4207.615,4208.125,4205.965,4206.605,0.1826 +1764351000000,4206.605,4210.505,4205.975,4209.815,0.233 +1764351300000,4209.875,4212.045,4209.745,4211.305,0.1797 +1764351600000,4211.335,4212.185,4210.125,4211.935,0.1585 +1764351900000,4211.935,4214.155,4210.745,4213.025,0.172 +1764352200000,4213.435,4215.575,4213.305,4214.698,0.1671 +1764352500000,4214.698,4216.785,4212.448,4216.695,0.1984 +1764352800000,4216.785,4217.165,4214.355,4217.095,0.1717 +1764353100000,4217.045,4217.105,4210.755,4213.215,0.1909 +1764353400000,4213.295,4215.425,4211.725,4215.125,0.1962 +1764353700000,4215.155,4216.525,4214.455,4215.935,0.1909 +1764354000000,4215.885,4218.295,4214.848,4217.035,0.1644 +1764354300000,4217.055,4220.555,4216.375,4220.025,0.1788 +1764354600000,4220.125,4226.735,4219.475,4220.055,0.2305 +1764354900000,4220.015,4223.665,4218.335,4222.545,0.1341 +1764355200000,4222.525,4223.655,4221.205,4221.205,0.0926 +1764355500000,4221.225,4223.385,4221.115,4223.055,0.0643 +1764355800000,4223.055,4223.425,4220.015,4220.409,0.1278 +1764356100000,4220.415,4221.145,4219.355,4220.205,0.1143 +1764356400000,4220.185,4221.725,4219.475,4221.005,0.1701 +1764356700000,4220.975,4221.465,4219.845,4220.455,0.1277 +1764357000000,4220.385,4220.735,4218.415,4218.975,0.2143 +1764357300000,4218.825,4219.425,4216.055,4216.405,0.118 +1764357600000,4216.445,4219.209,4216.105,4217.319,0.1046 +1764357900000,4217.329,4217.485,4216.148,4217.425,0.1111 +1764358200000,4217.398,4218.145,4216.355,4217.585,0.1479 +1764358500000,4217.579,4220.335,4216.848,4219.875,0.1298 +1764358800000,4219.759,4221.225,4218.729,4218.959,0.1313 +1764543600000,4222.298,4230.349,4219.929,4225.048,0.2068 +1764543900000,4225.048,4225.148,4204.348,4208.098,0.3077 +1764544200000,4207.928,4218.385,4207.648,4216.685,0.172 +1764544500000,4216.665,4217.635,4213.865,4217.115,0.1505 +1764544800000,4217.095,4221.835,4216.278,4221.515,0.1041 +1764545100000,4221.515,4224.385,4220.025,4221.855,0.1289 +1764545400000,4221.875,4224.485,4220.635,4222.905,0.1378 +1764545700000,4222.925,4223.455,4219.525,4222.395,0.1035 +1764546000000,4222.415,4225.105,4222.045,4223.415,0.117 +1764546300000,4223.235,4224.835,4221.905,4223.165,0.0979 +1764546600000,4223.195,4224.868,4221.895,4224.128,0.0881 +1764546900000,4224.128,4224.315,4221.785,4221.805,0.1078 +1764547200000,4221.655,4224.225,4220.885,4221.405,0.1355 +1764547500000,4221.325,4222.425,4218.595,4220.295,0.1365 +1764547800000,4220.235,4223.635,4218.788,4222.755,0.0972 +1764548100000,4222.795,4223.655,4220.545,4221.335,0.0738 +1764548400000,4221.305,4222.285,4218.055,4219.695,0.0793 +1764548700000,4219.735,4232.365,4219.735,4226.825,0.1716 +1764549000000,4226.855,4229.835,4226.025,4228.255,0.1647 +1764549300000,4228.035,4229.175,4226.785,4228.105,0.2664 +1764549600000,4228.155,4232.345,4227.875,4231.635,0.1611 +1764549900000,4231.678,4232.205,4227.278,4227.785,0.228 +1764550200000,4227.765,4232.925,4225.615,4232.315,0.2144 +1764550500000,4232.275,4233.375,4229.868,4230.525,0.1748 +1764550800000,4230.495,4233.218,4223.615,4224.135,0.5261 +1764551100000,4224.145,4229.979,4220.435,4222.405,0.3317 +1764551400000,4222.325,4231.995,4219.565,4228.075,0.2716 +1764551700000,4228.175,4230.965,4224.255,4226.585,0.413 +1764552000000,4226.495,4231.965,4224.955,4229.675,0.2799 +1764552300000,4229.785,4238.935,4228.795,4238.295,0.2622 +1764552600000,4238.405,4239.875,4235.825,4236.175,0.2677 +1764552900000,4236.155,4242.995,4234.495,4241.315,0.3461 +1764553200000,4241.335,4243.405,4238.205,4241.055,0.4268 +1764553500000,4241.095,4243.135,4236.725,4240.645,0.268 +1764553800000,4240.595,4245.885,4240.435,4245.665,0.2768 +1764554100000,4245.695,4256.055,4244.815,4255.255,0.3089 +1764554400000,4255.235,4255.985,4249.725,4251.225,0.3673 +1764554700000,4251.065,4256.245,4248.955,4249.705,0.3612 +1764555000000,4249.705,4249.705,4245.105,4248.035,0.2831 +1764555300000,4248.095,4248.515,4245.735,4245.915,0.1231 +1764555600000,4245.895,4246.505,4241.855,4244.445,0.2076 +1764555900000,4244.485,4245.585,4240.519,4240.795,0.1779 +1764556200000,4240.759,4241.165,4234.685,4237.635,0.2966 +1764556500000,4237.615,4239.015,4234.775,4235.045,0.2642 +1764556800000,4235.045,4240.845,4233.915,4239.509,0.2821 +1764557100000,4239.509,4241.665,4238.035,4239.825,0.2386 +1764557400000,4240.175,4240.765,4237.229,4238.509,0.2418 +1764557700000,4238.435,4243.015,4238.015,4242.475,0.2363 +1764558000000,4242.475,4243.655,4240.215,4240.369,0.2084 +1764558300000,4239.835,4242.155,4237.095,4239.655,0.2475 +1764558600000,4239.635,4240.765,4232.345,4234.055,0.2904 +1764558900000,4233.965,4236.745,4232.325,4235.025,0.202 +1764559200000,4235.085,4237.785,4233.625,4236.148,0.2827 +1764559500000,4236.075,4236.548,4233.545,4235.005,0.2801 +1764559800000,4235.015,4238.959,4234.625,4238.749,0.237 +1764560100000,4238.515,4239.485,4237.195,4237.775,0.2606 +1764560400000,4237.775,4240.535,4236.685,4237.969,0.3002 +1764560700000,4237.969,4239.765,4235.015,4236.495,0.2129 +1764561000000,4236.455,4238.695,4234.645,4237.525,0.1424 +1764561300000,4237.545,4239.615,4236.815,4239.055,0.1639 +1764561600000,4239.075,4239.185,4236.585,4237.975,0.1553 +1764561900000,4237.975,4238.185,4236.155,4237.655,0.1864 +1764562200000,4237.675,4238.929,4237.175,4238.615,0.1977 +1764562500000,4238.615,4239.955,4238.035,4239.715,0.1301 +1764562800000,4239.695,4240.555,4238.548,4239.055,0.1362 +1764563100000,4239.055,4240.285,4237.525,4239.448,0.1522 +1764563400000,4239.515,4242.189,4239.065,4241.245,0.2814 +1764563700000,4241.265,4243.095,4240.315,4241.055,0.1591 +1764564000000,4241.055,4242.475,4240.775,4241.765,0.1487 +1764564300000,4241.745,4244.545,4241.745,4243.948,0.1775 +1764564600000,4243.948,4246.665,4243.948,4245.709,0.142 +1764564900000,4245.679,4246.655,4244.045,4245.355,0.2656 +1764565200000,4245.395,4246.375,4239.565,4240.375,0.195 +1764565500000,4240.405,4243.455,4239.335,4242.085,0.1408 +1764565800000,4242.055,4242.305,4229.245,4232.355,0.2009 +1764566100000,4232.355,4233.275,4223.785,4226.248,0.2336 +1764566400000,4226.275,4226.615,4218.555,4222.825,0.2721 +1764566700000,4222.825,4223.355,4215.275,4220.055,0.2 +1764567000000,4220.035,4227.625,4217.455,4226.645,0.2842 +1764567300000,4226.665,4227.165,4222.305,4225.775,0.1769 +1764567600000,4225.735,4226.225,4223.195,4224.025,0.1631 +1764567900000,4224.005,4229.585,4223.315,4228.725,0.204 +1764568200000,4228.775,4231.098,4227.429,4230.199,0.313 +1764568500000,4230.219,4230.399,4226.885,4229.315,0.2512 +1764568800000,4229.295,4232.745,4229.295,4231.955,0.1625 +1764569100000,4231.985,4232.065,4228.435,4230.305,0.1945 +1764569400000,4230.305,4233.655,4230.305,4232.885,0.1839 +1764569700000,4232.905,4233.295,4229.065,4229.295,0.1567 +1764570000000,4229.265,4230.785,4225.885,4227.305,0.2234 +1764570300000,4227.335,4231.505,4226.965,4231.405,0.1813 +1764570600000,4231.405,4234.495,4231.295,4232.775,0.3176 +1764570900000,4232.805,4232.865,4229.675,4231.195,0.314 +1764571200000,4231.195,4235.305,4230.665,4234.995,0.2641 +1764571500000,4235.035,4240.135,4234.975,4238.985,0.3354 +1764571800000,4238.985,4240.235,4237.685,4238.825,0.2172 +1764572100000,4238.888,4239.445,4236.508,4236.725,0.2025 +1764572400000,4237.045,4237.698,4235.238,4235.948,0.3442 +1764572700000,4235.948,4238.718,4233.598,4237.938,0.2323 +1764573000000,4237.928,4238.905,4235.468,4236.795,0.3299 +1764573300000,4236.825,4237.455,4233.675,4234.015,0.193 +1764573600000,4234.035,4237.425,4231.628,4237.385,0.2049 +1764573900000,4237.338,4242.478,4237.338,4240.425,0.1405 +1764574200000,4240.405,4242.955,4240.125,4241.255,0.1124 +1764574500000,4241.205,4242.575,4240.615,4242.075,0.1276 +1764574800000,4242.055,4242.295,4239.995,4240.105,0.1253 +1764575100000,4240.125,4242.865,4237.865,4242.375,0.1469 +1764575400000,4242.395,4242.655,4240.665,4240.848,0.0289 +1764575700000,4242.575,4246.368,4242.248,4244.998,0.2332 +1764576000000,4244.998,4248.195,4244.305,4247.398,0.2646 +1764576300000,4247.398,4250.535,4245.535,4250.025,0.2157 +1764576600000,4249.995,4252.615,4249.678,4250.565,0.2222 +1764576900000,4250.595,4253.325,4250.295,4252.765,0.1843 +1764577200000,4252.765,4253.165,4249.935,4252.275,0.2826 +1764577500000,4252.275,4252.605,4248.775,4249.205,0.2118 +1764577800000,4249.208,4249.915,4244.938,4244.938,0.2197 +1764578100000,4244.938,4245.625,4242.235,4244.395,0.1709 +1764578400000,4244.445,4245.645,4241.045,4241.998,0.1854 +1764578700000,4241.998,4242.398,4237.958,4239.475,0.301 +1764579000000,4239.445,4242.635,4239.318,4240.755,0.1997 +1764579300000,4240.785,4244.495,4240.675,4244.375,0.158 +1764579600000,4244.395,4247.975,4244.395,4247.545,0.1691 +1764579900000,4247.475,4249.005,4247.075,4248.275,0.1381 +1764580200000,4248.275,4249.845,4247.795,4249.135,0.1292 +1764580500000,4249.155,4249.525,4246.458,4248.045,0.1012 +1764580800000,4248.025,4250.805,4247.705,4248.625,0.1374 +1764581100000,4248.605,4251.465,4247.915,4251.175,0.1299 +1764581400000,4251.145,4251.145,4249.148,4249.825,0.1386 +1764581700000,4249.865,4250.698,4247.938,4248.998,0.3593 +1764582000000,4249.098,4249.098,4246.558,4247.198,0.2355 +1764582300000,4247.055,4249.845,4245.205,4246.455,0.1385 +1764582600000,4246.435,4248.298,4244.245,4244.895,0.2049 +1764582900000,4244.865,4250.498,4243.415,4249.755,0.1714 +1764583200000,4249.785,4259.298,4248.888,4258.658,0.235 +1764583500000,4258.485,4260.208,4257.528,4260.025,0.1873 +1764583800000,4260.045,4262.025,4258.365,4258.365,0.1459 +1764584100000,4258.395,4259.035,4256.075,4257.225,0.1483 +1764584400000,4257.265,4257.585,4251.945,4254.365,0.1684 +1764584700000,4254.338,4256.005,4252.698,4253.325,0.1127 +1764585000000,4253.095,4254.295,4251.968,4252.775,0.2484 +1764585300000,4252.805,4254.725,4252.038,4252.338,0.253 +1764585600000,4252.305,4254.675,4251.005,4254.058,0.383 +1764585900000,4254.015,4257.635,4253.455,4253.685,0.2406 +1764586200000,4253.705,4256.725,4252.885,4254.605,0.2247 +1764586500000,4254.655,4257.208,4254.485,4255.265,0.1217 +1764586800000,4255.395,4256.425,4253.145,4255.525,0.1247 +1764587100000,4255.555,4255.655,4250.485,4252.255,0.1835 +1764587400000,4252.225,4253.905,4250.565,4251.355,0.1714 +1764587700000,4251.265,4253.715,4251.205,4251.755,0.1278 +1764588000000,4251.735,4253.065,4247.945,4252.915,0.2246 +1764588300000,4252.898,4255.385,4252.898,4254.065,0.1389 +1764588600000,4254.045,4254.235,4251.635,4253.155,0.1167 +1764588900000,4253.135,4255.995,4252.855,4255.648,0.1302 +1764589200000,4255.558,4258.215,4255.398,4258.015,0.1519 +1764589500000,4258.045,4258.198,4253.075,4253.178,0.1477 +1764589800000,4253.138,4255.575,4252.985,4255.155,0.1285 +1764590100000,4255.165,4255.485,4254.015,4254.355,0.1126 +1764590400000,4254.335,4256.445,4251.125,4251.555,0.1418 +1764590700000,4251.605,4255.065,4250.445,4250.715,0.1469 +1764591000000,4250.715,4250.865,4247.235,4248.755,0.1777 +1764591300000,4248.725,4253.665,4247.925,4253.565,0.1705 +1764591600000,4253.595,4254.235,4247.385,4248.265,0.1603 +1764591900000,4248.365,4253.725,4248.315,4252.495,0.1507 +1764592200000,4252.515,4253.695,4250.385,4252.825,0.1527 +1764592500000,4252.875,4256.125,4251.185,4255.155,0.1698 +1764592800000,4255.155,4255.415,4251.125,4252.375,0.1536 +1764593100000,4252.355,4252.705,4248.155,4248.235,0.1711 +1764593400000,4248.265,4249.885,4247.045,4247.235,0.1707 +1764593700000,4247.205,4247.695,4243.975,4246.345,0.1795 +1764594000000,4246.375,4252.765,4245.445,4252.415,0.2494 +1764594300000,4252.435,4256.205,4251.608,4253.165,0.2144 +1764594600000,4253.135,4255.545,4252.615,4254.055,0.1856 +1764594900000,4254.095,4254.665,4249.885,4250.435,0.185 +1764595200000,4250.745,4257.585,4250.745,4253.475,0.2162 +1764595500000,4253.445,4257.335,4252.925,4256.725,0.1492 +1764595800000,4256.755,4259.485,4256.715,4258.105,0.1821 +1764596100000,4258.085,4261.535,4257.285,4259.738,0.2068 +1764596400000,4259.188,4264.385,4259.188,4261.725,0.3181 +1764596700000,4261.745,4263.105,4257.465,4258.355,0.1931 +1764597000000,4258.435,4258.445,4250.845,4252.695,0.2313 +1764597300000,4252.655,4254.055,4246.915,4247.175,0.2048 +1764597600000,4247.225,4248.995,4242.095,4244.525,0.2517 +1764597900000,4244.495,4248.455,4238.425,4247.705,0.2895 +1764598200000,4247.625,4248.695,4245.775,4246.965,0.1989 +1764598500000,4246.885,4249.095,4246.065,4246.545,0.1799 +1764598800000,4246.585,4246.925,4241.945,4244.505,0.2485 +1764599100000,4244.335,4248.065,4243.275,4246.268,0.2269 +1764599400000,4246.545,4247.675,4239.815,4242.405,0.3329 +1764599700000,4242.435,4243.195,4225.945,4231.305,0.3808 +1764600000000,4231.275,4233.085,4219.345,4224.995,0.3618 +1764600300000,4225.015,4236.045,4222.685,4233.325,0.3389 +1764600600000,4233.319,4240.915,4231.235,4240.905,0.3818 +1764600900000,4240.815,4241.375,4237.255,4239.355,0.2068 +1764601200000,4239.355,4244.599,4239.075,4242.935,0.41 +1764601500000,4242.945,4243.735,4238.005,4239.505,0.2856 +1764601800000,4239.475,4239.475,4230.385,4231.195,0.2973 +1764602100000,4231.175,4231.825,4221.215,4225.355,0.3212 +1764602400000,4225.325,4228.595,4219.425,4224.295,0.5705 +1764602700000,4224.295,4228.585,4222.105,4227.905,0.3089 +1764603000000,4227.895,4229.125,4221.595,4226.985,0.3022 +1764603300000,4226.965,4235.695,4226.685,4234.948,0.3931 +1764603600000,4234.965,4236.348,4226.945,4228.845,0.4628 +1764603900000,4228.815,4229.455,4221.505,4227.885,0.2642 +1764604200000,4228.005,4231.255,4224.185,4230.825,0.2218 +1764604500000,4230.735,4233.525,4228.315,4232.225,0.2356 +1764604800000,4232.255,4235.295,4231.305,4232.218,0.2569 +1764605100000,4232.315,4237.828,4232.085,4237.315,0.4972 +1764605400000,4237.315,4239.685,4234.818,4236.905,0.2737 +1764605700000,4236.955,4236.955,4226.805,4230.515,0.2621 +1764606000000,4230.545,4236.735,4229.995,4234.815,0.2494 +1764606300000,4234.775,4239.825,4233.745,4239.565,0.2449 +1764606600000,4239.605,4240.235,4230.295,4230.935,0.2625 +1764606900000,4230.985,4234.775,4230.475,4233.645,0.2124 +1764607200000,4233.675,4239.275,4232.245,4238.755,0.2552 +1764607500000,4238.715,4242.345,4233.285,4234.605,0.2675 +1764607800000,4234.635,4234.745,4225.799,4229.925,0.3339 +1764608100000,4229.945,4230.755,4225.005,4226.005,0.3047 +1764608400000,4226.125,4228.325,4223.695,4225.945,0.2646 +1764608700000,4225.885,4231.495,4222.835,4229.065,0.2251 +1764609000000,4229.035,4233.485,4228.825,4229.865,0.1793 +1764609300000,4229.895,4233.155,4228.605,4230.965,0.2266 +1764609600000,4231.005,4232.765,4227.085,4232.005,0.2078 +1764609900000,4232.025,4236.505,4231.275,4235.465,0.1651 +1764610200000,4235.495,4237.945,4235.245,4235.295,0.153 +1764610500000,4235.315,4239.485,4235.085,4237.565,0.1395 +1764610800000,4237.515,4238.975,4235.058,4238.825,0.1629 +1764611100000,4238.795,4239.858,4233.645,4234.365,0.2472 +1764611400000,4234.385,4234.465,4230.055,4232.485,0.2185 +1764611700000,4232.535,4233.475,4229.765,4232.025,0.2144 +1764612000000,4232.065,4235.798,4232.065,4235.758,0.2987 +1764612300000,4235.758,4238.415,4235.658,4236.875,0.2702 +1764612600000,4236.775,4237.008,4233.435,4236.198,0.3915 +1764612900000,4236.198,4239.158,4235.058,4236.805,0.4369 +1764613200000,4236.795,4239.905,4236.245,4238.265,0.3005 +1764613500000,4238.005,4241.775,4236.695,4240.585,0.3202 +1764613800000,4241.253,4242.345,4237.415,4239.425,0.17 +1764614100000,4239.375,4239.745,4235.968,4238.725,0.1082 +1764614400000,4238.755,4242.655,4238.145,4242.125,0.1656 +1764614700000,4242.145,4244.485,4240.325,4241.945,0.1618 +1764615000000,4241.975,4242.425,4237.155,4238.405,0.1866 +1764615300000,4238.405,4240.975,4237.895,4240.075,0.1723 +1764615600000,4240.115,4241.435,4237.005,4240.355,0.1581 +1764615900000,4240.375,4240.445,4237.995,4239.115,0.1438 +1764616200000,4239.095,4239.815,4235.805,4237.505,0.1879 +1764616500000,4237.465,4237.865,4236.455,4237.605,0.2651 +1764616800000,4237.555,4239.495,4236.495,4238.485,0.2021 +1764617100000,4238.555,4242.085,4238.075,4241.425,0.1749 +1764617400000,4241.319,4241.319,4238.315,4239.375,0.1959 +1764617700000,4239.565,4243.648,4239.225,4241.385,0.1786 +1764618000000,4241.355,4241.575,4233.665,4233.665,0.1873 +1764618300000,4233.379,4236.735,4232.145,4235.055,0.2357 +1764618600000,4235.075,4235.885,4229.089,4231.955,0.2249 +1764618900000,4231.925,4236.915,4231.205,4236.745,0.2012 +1764619200000,4236.675,4237.695,4235.685,4237.405,0.1444 +1764619500000,4237.375,4238.315,4234.775,4235.655,0.1312 +1764619800000,4235.675,4240.795,4235.615,4237.955,0.1399 +1764620100000,4237.565,4238.665,4235.515,4236.045,0.1327 +1764620400000,4236.075,4238.765,4235.065,4238.385,0.1218 +1764620700000,4238.205,4238.205,4235.585,4237.435,0.0957 +1764621000000,4237.405,4238.215,4235.205,4236.965,0.1024 +1764621300000,4236.915,4241.215,4236.655,4240.865,0.1349 +1764621600000,4240.825,4241.225,4238.505,4240.695,0.1365 +1764621900000,4240.655,4240.905,4236.825,4238.295,0.1312 +1764622200000,4238.445,4239.695,4235.985,4237.485,0.1982 +1764622500000,4237.535,4238.375,4234.225,4237.195,0.2412 +1764622800000,4237.055,4238.385,4235.265,4236.525,0.1223 +1764623100000,4236.555,4237.985,4236.405,4236.815,0.1062 +1764623400000,4236.445,4238.675,4236.445,4238.155,0.0642 +1764623700000,4238.245,4239.855,4237.965,4238.745,0.0645 +1764624000000,4238.635,4240.225,4238.615,4239.725,0.0428 +1764624300000,4239.775,4239.875,4237.495,4238.315,0.0578 +1764624600000,4238.285,4238.285,4235.548,4235.548,0.0266 +1764624900000,4235.515,4235.515,4232.985,4234.525,0.1444 +1764625200000,4234.555,4234.905,4232.825,4233.065,0.0556 +1764625500000,4233.095,4234.195,4232.098,4232.245,0.04 +1764625800000,4232.275,4233.005,4229.995,4232.985,0.0554 +1764626100000,4233.015,4233.915,4230.775,4231.255,0.0549 +1764630000000,4231.198,4233.185,4227.798,4230.745,0.078 +1764630300000,4230.765,4232.945,4230.675,4232.815,0.1124 +1764630600000,4232.765,4233.225,4231.095,4233.055,0.0529 +1764630900000,4233.095,4233.365,4231.435,4233.245,0.0355 +1764631200000,4233.235,4233.235,4231.455,4233.035,0.0224 +1764631500000,4233.045,4235.855,4233.045,4235.405,0.0376 +1764631800000,4235.415,4235.615,4232.925,4233.115,0.0567 +1764632100000,4233.155,4234.198,4230.865,4231.385,0.0483 +1764632400000,4231.365,4232.415,4228.335,4230.495,0.0987 +1764632700000,4230.435,4230.475,4225.535,4225.575,0.0807 +1764633000000,4225.555,4230.295,4224.235,4229.855,0.0667 +1764633300000,4229.825,4230.095,4226.475,4227.248,0.0627 +1764633600000,4227.348,4227.448,4224.675,4225.165,0.089 +1764633900000,4225.185,4227.135,4223.625,4224.335,0.0737 +1764634200000,4224.365,4227.715,4223.285,4226.835,0.0559 +1764634500000,4226.585,4227.405,4223.785,4224.015,0.058 +1764634800000,4223.575,4223.875,4221.365,4223.385,0.1146 +1764635100000,4223.385,4225.805,4222.465,4224.895,0.0992 +1764635400000,4224.925,4225.995,4223.865,4225.795,0.0788 +1764635700000,4225.765,4226.335,4224.725,4224.825,0.0839 +1764636000000,4224.915,4228.355,4224.815,4228.245,0.1248 +1764636300000,4228.215,4229.475,4224.835,4225.235,0.1314 +1764636600000,4225.205,4227.225,4223.335,4225.275,0.1145 +1764636900000,4225.385,4229.325,4225.315,4226.525,0.158 +1764637200000,4226.415,4226.875,4214.655,4215.415,0.2789 +1764637500000,4215.365,4218.235,4197.895,4205.585,0.2873 +1764637800000,4205.765,4209.098,4200.095,4205.125,0.3926 +1764638100000,4205.145,4214.285,4203.955,4213.345,0.3043 +1764638400000,4213.325,4214.725,4209.155,4209.745,0.2347 +1764638700000,4209.685,4215.748,4209.575,4213.548,0.2117 +1764639000000,4213.455,4218.035,4212.848,4214.715,0.182 +1764639300000,4214.715,4217.495,4211.225,4214.235,0.1649 +1764639600000,4214.295,4214.365,4208.125,4210.755,0.1747 +1764639900000,4210.755,4214.505,4209.965,4214.315,0.1139 +1764640200000,4214.335,4218.775,4213.175,4217.295,0.1679 +1764640500000,4217.335,4220.548,4217.185,4219.315,0.1538 +1764640800000,4219.285,4219.365,4215.415,4216.835,0.1394 +1764641100000,4216.805,4221.315,4215.265,4219.755,0.1197 +1764641400000,4219.735,4221.245,4217.715,4218.945,0.1073 +1764641700000,4218.975,4223.075,4218.875,4219.585,0.089 +1764642000000,4219.548,4220.638,4218.125,4218.855,0.1161 +1764642300000,4218.825,4218.925,4215.745,4216.875,0.11 +1764642600000,4216.815,4219.505,4214.175,4218.615,0.1537 +1764642900000,4218.675,4220.295,4217.015,4218.815,0.1721 +1764643200000,4218.785,4221.405,4216.735,4221.105,0.1178 +1764643500000,4221.135,4223.935,4219.995,4223.905,0.1126 +1764643800000,4223.865,4224.355,4220.715,4221.295,0.1278 +1764644100000,4221.315,4222.355,4219.755,4221.405,0.1121 +1764644400000,4221.385,4224.615,4220.475,4223.065,0.1009 +1764644700000,4223.125,4224.935,4222.575,4224.865,0.1092 +1764645000000,4224.825,4225.135,4223.565,4223.865,0.1209 +1764645300000,4223.825,4226.168,4222.975,4225.855,0.1295 +1764645600000,4225.885,4225.955,4223.845,4224.215,0.118 +1764645900000,4224.245,4224.555,4222.125,4222.535,0.1578 +1764646200000,4222.475,4224.945,4221.915,4224.455,0.1136 +1764646500000,4224.435,4225.135,4222.078,4222.525,0.0566 +1764646800000,4222.458,4223.415,4220.065,4220.888,0.0651 +1764647100000,4220.888,4221.385,4215.865,4217.228,0.1069 +1764647400000,4217.198,4219.345,4215.435,4217.975,0.1279 +1764647700000,4218.048,4218.785,4215.575,4216.515,0.1213 +1764648000000,4216.545,4220.425,4216.505,4219.945,0.0809 +1764648300000,4220.105,4220.235,4217.785,4217.815,0.0589 +1764648600000,4217.845,4218.055,4215.335,4216.415,0.0856 +1764648900000,4216.435,4218.645,4215.185,4218.645,0.0833 +1764649200000,4218.625,4218.865,4216.435,4216.745,0.0847 +1764649500000,4216.685,4217.305,4215.405,4216.165,0.0822 +1764649800000,4216.145,4216.805,4213.425,4216.735,0.0904 +1764650100000,4216.735,4216.975,4214.825,4215.635,0.0985 +1764650400000,4215.695,4217.855,4214.665,4217.615,0.0827 +1764650700000,4217.675,4218.535,4215.905,4217.095,0.0631 +1764651000000,4217.055,4218.595,4216.815,4218.105,0.064 +1764651300000,4218.095,4218.545,4217.665,4218.515,0.0685 +1764651600000,4218.475,4219.215,4217.265,4217.655,0.0956 +1764651900000,4217.625,4218.005,4214.865,4216.065,0.103 +1764652200000,4216.045,4219.755,4215.945,4218.975,0.1246 +1764652500000,4218.955,4221.345,4218.915,4220.285,0.1025 +1764652800000,4220.305,4222.865,4219.345,4222.675,0.0781 +1764653100000,4222.695,4222.775,4220.835,4221.295,0.0615 +1764653400000,4221.245,4223.005,4220.095,4220.365,0.1074 +1764653700000,4220.225,4222.565,4218.665,4221.455,0.1242 +1764654000000,4221.425,4222.645,4218.725,4219.948,0.1421 +1764654300000,4219.945,4223.805,4219.605,4222.145,0.1502 +1764654600000,4222.165,4224.485,4221.228,4223.545,0.1245 +1764654900000,4223.525,4225.325,4222.805,4224.715,0.118 +1764655200000,4224.718,4226.035,4223.948,4225.315,0.1023 +1764655500000,4225.315,4226.005,4224.335,4225.475,0.1314 +1764655800000,4225.435,4226.105,4223.635,4223.635,0.1251 +1764656100000,4223.635,4224.075,4220.428,4221.725,0.1812 +1764656400000,4221.775,4221.875,4209.815,4212.495,0.2329 +1764656700000,4212.455,4212.495,4203.955,4205.405,0.2132 +1764657000000,4205.355,4209.355,4203.325,4207.535,0.2171 +1764657300000,4207.555,4208.435,4202.985,4207.835,0.1898 +1764657600000,4207.895,4210.225,4205.855,4209.135,0.1581 +1764657900000,4209.185,4211.715,4207.525,4211.545,0.1207 +1764658200000,4211.525,4214.565,4210.825,4214.375,0.1176 +1764658500000,4214.455,4215.025,4211.645,4212.575,0.1719 +1764658800000,4212.595,4213.345,4210.255,4211.905,0.127 +1764659100000,4211.945,4213.425,4211.945,4212.925,0.0808 +1764659400000,4212.875,4214.245,4211.825,4213.555,0.0596 +1764659700000,4213.565,4217.165,4213.565,4216.635,0.0987 +1764660000000,4216.695,4219.195,4216.405,4218.245,0.1017 +1764660300000,4218.215,4218.695,4216.585,4217.525,0.0713 +1764660600000,4217.555,4218.595,4215.788,4216.048,0.0754 +1764660900000,4215.815,4216.078,4213.675,4215.145,0.0872 +1764661200000,4215.155,4215.155,4211.155,4211.395,0.1111 +1764661500000,4211.335,4213.995,4210.865,4212.815,0.0728 +1764661800000,4213.195,4213.225,4210.005,4211.305,0.0855 +1764662100000,4211.335,4213.315,4209.455,4213.165,0.0917 +1764662400000,4213.195,4214.165,4211.565,4212.975,0.1278 +1764662700000,4213.085,4213.295,4206.875,4210.515,0.1695 +1764663000000,4210.505,4215.105,4210.095,4214.305,0.215 +1764663300000,4214.255,4215.255,4211.965,4213.025,0.1755 +1764663600000,4212.985,4216.955,4212.765,4216.435,0.1469 +1764663900000,4216.435,4216.595,4214.215,4214.285,0.0848 +1764664200000,4214.325,4215.905,4213.765,4215.085,0.0781 +1764664500000,4215.005,4216.335,4212.945,4216.325,0.0961 +1764664800000,4216.435,4216.435,4211.275,4212.255,0.1122 +1764665100000,4212.265,4214.105,4212.155,4213.315,0.0917 +1764665400000,4213.345,4213.375,4209.995,4211.465,0.0947 +1764665700000,4211.445,4212.765,4209.885,4209.985,0.0919 +1764666000000,4209.935,4212.975,4208.425,4210.935,0.0865 +1764666300000,4210.905,4211.515,4205.385,4207.445,0.1169 +1764666600000,4207.405,4208.175,4204.645,4207.695,0.0741 +1764666900000,4207.665,4208.515,4203.265,4204.075,0.1071 +1764667200000,4204.055,4205.058,4198.925,4199.465,0.1329 +1764667500000,4199.485,4200.285,4191.975,4194.375,0.1864 +1764667800000,4194.355,4195.545,4190.395,4192.605,0.1493 +1764668100000,4192.645,4192.695,4180.895,4189.455,0.2318 +1764668400000,4189.465,4192.865,4188.375,4190.305,0.1276 +1764668700000,4190.355,4190.355,4187.825,4188.525,0.1238 +1764669000000,4188.495,4193.665,4187.545,4192.625,0.1103 +1764669300000,4192.345,4193.955,4191.685,4191.785,0.0957 +1764669600000,4191.685,4192.215,4190.025,4191.155,0.1068 +1764669900000,4191.125,4191.235,4188.318,4189.425,0.1166 +1764670200000,4189.445,4190.085,4186.155,4186.655,0.1168 +1764670500000,4186.625,4186.705,4183.885,4185.255,0.1559 +1764670800000,4185.205,4187.555,4182.225,4187.455,0.1297 +1764671100000,4187.505,4189.075,4186.465,4186.465,0.0936 +1764671400000,4186.355,4187.395,4184.885,4185,0.0944 +1764671700000,4185,4188.185,4184.315,4186.515,0.0657 +1764672000000,4186.545,4188.005,4186.085,4187.285,0.0666 +1764672300000,4187.315,4189.555,4182.045,4184.965,0.1105 +1764672600000,4184.558,4186.565,4183.905,4186.245,0.1133 +1764672900000,4186.015,4186.645,4184.325,4185.525,0.1272 +1764673200000,4185.495,4187.625,4184.735,4187.045,0.076 +1764673500000,4187.015,4188.525,4186.415,4188.515,0.0606 +1764673800000,4188.495,4189.545,4185.415,4187.545,0.0698 +1764674100000,4187.588,4190.005,4186.525,4190.005,0.0563 +1764674400000,4189.995,4192.865,4189.585,4191.055,0.1093 +1764674700000,4191.055,4196.765,4190.735,4196.765,0.1422 +1764675000000,4196.785,4198.215,4194.298,4196.825,0.1288 +1764675300000,4196.815,4200.275,4196.775,4198.355,0.1073 +1764675600000,4198.315,4199.045,4196.965,4197.685,0.0865 +1764675900000,4197.705,4198.775,4196.265,4197.355,0.1021 +1764676200000,4197.325,4204.095,4197.115,4203.745,0.1417 +1764676500000,4203.725,4205.735,4203.185,4205.285,0.1288 +1764676800000,4205.255,4207.445,4203.875,4207.255,0.107 +1764677100000,4207.255,4207.855,4205.865,4207.155,0.0852 +1764677400000,4207.175,4207.265,4204.445,4204.855,0.0845 +1764677700000,4204.905,4205.135,4201.305,4201.545,0.1054 +1764678000000,4201.595,4204.625,4200.815,4204.395,0.0992 +1764678300000,4204.425,4206.835,4203.865,4204.275,0.0911 +1764678600000,4204.225,4204.655,4202.415,4203.095,0.0742 +1764678900000,4203.075,4206.315,4202.205,4205.955,0.0819 +1764679200000,4205.905,4206.195,4204.975,4204.995,0.0574 +1764679500000,4205.085,4205.565,4203.725,4205.375,0.0659 +1764679800000,4205.355,4208.215,4204.095,4208.155,0.0772 +1764680100000,4208.095,4209.395,4207.565,4208.455,0.1157 +1764680400000,4208.715,4215.025,4208.605,4211.545,0.2194 +1764680700000,4211.465,4212.015,4203.785,4205.095,0.1914 +1764681000000,4205.095,4207.305,4201.925,4204.685,0.184 +1764681300000,4204.725,4207.185,4202.718,4203.035,0.168 +1764681600000,4203.015,4208.575,4201.915,4207.785,0.2025 +1764681900000,4207.815,4208.625,4202.605,4203.395,0.1647 +1764682200000,4203.465,4206.955,4203.055,4204.105,0.1864 +1764682500000,4204.145,4206.298,4202.778,4204.548,0.1868 +1764682800000,4204.748,4209.248,4203.748,4204.855,0.2595 +1764683100000,4204.948,4205.848,4202.415,4205.748,0.2725 +1764683400000,4205.758,4209.095,4204.029,4208.325,0.2362 +1764683700000,4208.295,4212.615,4208.235,4212.285,0.1639 +1764684000000,4212.245,4217.545,4212.125,4216.425,0.2152 +1764684300000,4216.465,4221.585,4214.865,4220.158,0.2931 +1764684600000,4220.085,4223.725,4219.168,4223.285,0.4374 +1764684900000,4223.325,4225.065,4221.785,4223.955,0.2477 +1764685200000,4224.025,4225.105,4222.165,4224.695,0.1848 +1764685500000,4224.655,4230.365,4224.165,4227.475,0.2459 +1764685800000,4227.445,4229.265,4224.335,4226.135,0.3713 +1764686100000,4226.115,4228.385,4220.775,4221.645,0.4091 +1764686400000,4221.685,4224.315,4214.935,4217.725,0.4428 +1764686700000,4217.715,4225.548,4214.135,4222.988,0.4502 +1764687000000,4222.988,4225.565,4218.215,4221.385,0.2756 +1764687300000,4221.345,4221.698,4217.265,4218.735,0.6546 +1764687600000,4218.635,4219.415,4213.655,4216.885,0.4746 +1764687900000,4216.905,4217.525,4207.805,4209.635,0.5199 +1764688200000,4209.595,4210.595,4204.285,4205.795,0.5368 +1764688500000,4205.835,4208.455,4196.475,4197.615,0.4607 +1764688800000,4197.475,4197.995,4190.838,4192.055,0.3829 +1764689100000,4192.375,4193.735,4186.345,4187.905,0.3104 +1764689400000,4187.955,4190.265,4182.718,4182.949,0.4717 +1764689700000,4182.965,4188.745,4179.965,4188.175,0.3154 +1764690000000,4188.445,4191.795,4187.775,4188.965,0.2491 +1764690300000,4188.995,4189.515,4182.175,4185.475,0.2629 +1764690600000,4185.495,4187.455,4170.805,4170.985,0.2563 +1764690900000,4171.005,4176.235,4163.458,4169.255,0.381 +1764691200000,4169.375,4174.065,4166.545,4169.865,0.3022 +1764691500000,4169.925,4175.435,4169.675,4174.925,0.2743 +1764691800000,4174.905,4178.165,4170.915,4177.165,0.2891 +1764692100000,4177.015,4177.075,4171.165,4176.815,0.2473 +1764692400000,4176.795,4179.345,4172.835,4176.285,0.223 +1764692700000,4176.195,4179.585,4175.725,4177.115,0.1998 +1764693000000,4177.075,4183.165,4176.825,4182.375,0.2026 +1764693300000,4182.385,4188.355,4182.385,4186.015,0.294 +1764693600000,4185.965,4190.035,4185.535,4186.035,0.1847 +1764693900000,4186.125,4187.995,4184.035,4187.855,0.1848 +1764694200000,4187.895,4188.635,4183.548,4186.275,0.1594 +1764694500000,4186.315,4187.125,4180.255,4184.655,0.1962 +1764694800000,4184.745,4191.825,4184.465,4189.025,0.2441 +1764695100000,4188.995,4190.165,4187.005,4187.955,0.1619 +1764695400000,4187.815,4189.848,4184.625,4187.235,0.1925 +1764695700000,4187.265,4191.375,4187.005,4191.135,0.2566 +1764696000000,4191.095,4192.495,4190.035,4191.515,0.1521 +1764696300000,4191.585,4192.645,4189.548,4191.965,0.1391 +1764696600000,4192.115,4196.255,4191.925,4193.775,0.1271 +1764696900000,4193.695,4193.995,4191.415,4193.635,0.1233 +1764697200000,4193.605,4193.895,4190.065,4192.915,0.1288 +1764697500000,4192.915,4196.665,4192.885,4195.925,0.1255 +1764697800000,4195.955,4196.125,4194.265,4194.785,0.1308 +1764698100000,4194.825,4195.285,4193.475,4193.685,0.147 +1764698400000,4193.575,4196.695,4193.235,4194.865,0.1535 +1764698700000,4194.885,4196.555,4193.005,4193.085,0.142 +1764699000000,4193.055,4194.265,4190.965,4192.195,0.176 +1764699300000,4192.245,4195.015,4189.445,4194.605,0.1673 +1764699600000,4194.625,4195.315,4192.835,4193.695,0.1376 +1764699900000,4193.505,4193.705,4188.795,4189.175,0.2147 +1764700200000,4188.995,4190.935,4186.915,4187.375,0.1638 +1764700500000,4187.345,4187.775,4182.985,4186.635,0.1772 +1764700800000,4186.665,4187.975,4185.385,4187.055,0.1265 +1764701100000,4187.035,4187.975,4185.735,4186.765,0.1177 +1764701400000,4186.815,4190.085,4186.095,4188.845,0.119 +1764701700000,4188.885,4191.685,4187.385,4190.615,0.1261 +1764702000000,4190.645,4195.185,4190.645,4195.145,0.1055 +1764702300000,4195.085,4197.025,4194.318,4196.165,0.118 +1764702600000,4196.195,4198.125,4195.815,4196.775,0.1026 +1764702900000,4196.815,4198.295,4196.305,4196.305,0.1053 +1764703200000,4196.335,4196.385,4193.715,4195.815,0.1195 +1764703500000,4195.885,4198.028,4194.945,4197.135,0.1178 +1764703800000,4197.115,4199.718,4197.045,4197.198,0.114 +1764704100000,4197.198,4197.198,4193.555,4195.258,0.1177 +1764704400000,4195.285,4197.445,4194.688,4194.815,0.081 +1764704700000,4194.875,4198.075,4194.505,4196.645,0.0935 +1764705000000,4196.585,4197.555,4196.175,4196.735,0.0805 +1764705300000,4196.765,4200.048,4193.595,4196.135,0.2811 +1764705600000,4196.165,4199.648,4196.165,4197.205,0.3537 +1764705900000,4197.225,4197.695,4194.555,4196.975,0.1483 +1764706200000,4197.005,4198.005,4195.748,4197.948,0.1774 +1764706500000,4197.948,4198.555,4195.495,4197.285,0.1277 +1764706800000,4197.405,4197.775,4195.705,4196.648,0.0918 +1764707100000,4196.748,4199.315,4196.748,4198.375,0.1216 +1764707400000,4198.405,4204.035,4198.285,4203.745,0.1646 +1764707700000,4203.785,4211.015,4203.475,4210.005,0.1769 +1764708000000,4209.975,4212.215,4209.255,4209.625,0.1516 +1764708300000,4209.675,4212.155,4208.755,4211.025,0.1512 +1764708600000,4210.865,4211.365,4207.405,4207.585,0.1597 +1764708900000,4208.005,4211.175,4207.805,4209.895,0.1594 +1764709200000,4209.885,4211.575,4208.935,4209.195,0.0598 +1764709500000,4209.215,4209.605,4207.585,4209.055,0.0555 +1764709800000,4209.015,4209.365,4207.775,4208.945,0.0452 +1764710100000,4208.985,4209.545,4208.165,4208.235,0.0364 +1764710400000,4208.255,4210.215,4208.185,4210.035,0.0453 +1764710700000,4210.065,4211.085,4209.745,4209.765,0.0431 +1764711000000,4209.795,4210.375,4208.665,4210.315,0.0327 +1764711300000,4210.345,4211.335,4209.175,4210.555,0.0507 +1764711600000,4210.525,4210.525,4209.098,4209.825,0.0879 +1764711900000,4209.835,4210.345,4207.615,4207.705,0.0557 +1764712200000,4207.755,4207.895,4206.248,4206.448,0.0779 +1764712500000,4206.448,4207.048,4204.998,4205.695,0.0786 +1764716400000,4206.998,4206.998,4202.098,4202.198,0.0462 +1764716700000,4202.375,4211.655,4202.098,4211.655,0.0531 +1764717000000,4211.848,4212.748,4206.398,4207.498,0.0749 +1764717300000,4207.425,4210.675,4207.398,4209.005,0.0411 +1764717600000,4208.995,4210.325,4207.505,4209.435,0.037 +1764717900000,4209.455,4209.715,4208.348,4208.605,0.0428 +1764718200000,4208.585,4208.695,4206.555,4207.905,0.039 +1764718500000,4207.945,4208.365,4206.695,4207.085,0.0323 +1764718800000,4207.015,4208.675,4206.665,4208.605,0.0264 +1764719100000,4208.515,4214.265,4208.215,4213.475,0.0845 +1764719400000,4213.495,4215.805,4212.495,4215.165,0.0896 +1764719700000,4215.235,4215.825,4212.105,4212.435,0.0744 +1764720000000,4212.405,4212.605,4206.925,4209.545,0.0934 +1764720300000,4209.515,4211.175,4207.295,4208.945,0.0878 +1764720600000,4208.995,4210.095,4207.095,4209.665,0.08 +1764720900000,4209.665,4211.475,4209.665,4210.735,0.0607 +1764721200000,4210.755,4211.175,4207.795,4207.895,0.0488 +1764721500000,4207.875,4208.795,4206.005,4207.455,0.0577 +1764721800000,4207.435,4210.105,4207.045,4209.545,0.0767 +1764722100000,4209.515,4211.015,4207.435,4207.925,0.1773 +1764722400000,4208.025,4208.135,4205.315,4206.635,0.205 +1764722700000,4206.615,4207.275,4204.325,4205.825,0.1696 +1764723000000,4205.825,4208.525,4204.485,4207.975,0.2136 +1764723300000,4208.005,4211.665,4207.405,4211.665,0.1903 +1764723600000,4211.408,4218.055,4211.408,4215.205,0.3786 +1764723900000,4215.185,4220.925,4214.725,4218.425,0.277 +1764724200000,4218.425,4218.535,4215.335,4215.735,0.2489 +1764724500000,4215.785,4218.675,4214.928,4218.665,0.2338 +1764724800000,4218.665,4219.605,4215.965,4216.805,0.2212 +1764725100000,4216.835,4216.915,4213.955,4216.665,0.2512 +1764725400000,4216.685,4216.815,4213.065,4215.265,0.1875 +1764725700000,4215.265,4218.698,4213.605,4214.895,0.4024 +1764726000000,4214.925,4217.295,4213.265,4216.895,0.239 +1764726300000,4216.905,4218.695,4215.975,4218.285,0.215 +1764726600000,4218.325,4219.695,4216.455,4216.845,0.1928 +1764726900000,4216.865,4216.865,4213.915,4214.215,0.3633 +1764727200000,4214.185,4221.045,4214.025,4220.905,0.2462 +1764727500000,4220.865,4223.225,4220.835,4222.695,0.2742 +1764727800000,4222.765,4224.115,4221.285,4223.775,0.2253 +1764728100000,4223.695,4224.165,4222.125,4222.375,0.1307 +1764728400000,4222.405,4222.515,4219.075,4220.235,0.2184 +1764728700000,4220.165,4223.845,4219.145,4223.075,0.1568 +1764729000000,4222.965,4228.075,4222.295,4227.005,0.1885 +1764729300000,4226.975,4228.765,4225.585,4228.725,0.097 +1764729600000,4228.725,4228.725,4223.595,4224.895,0.1124 +1764729900000,4224.865,4228.515,4224.045,4226.755,0.1465 +1764730200000,4226.725,4227.825,4225.518,4226.535,0.2267 +1764730500000,4226.535,4226.735,4225.095,4226.435,0.2472 +1764730800000,4226.415,4227.315,4223.205,4223.865,0.1024 +1764731100000,4223.845,4224.535,4221.745,4222.485,0.0887 +1764731400000,4222.465,4222.755,4220.235,4222.535,0.0936 +1764731700000,4222.505,4225.645,4221.045,4225.575,0.1366 +1764732000000,4225.625,4225.625,4223.755,4224.095,0.0805 +1764732300000,4224.095,4225.615,4224.095,4225.385,0.1583 +1764732600000,4225.415,4225.935,4222.905,4224.135,0.1144 +1764732900000,4224.095,4224.205,4221.655,4221.775,0.1245 +1764733200000,4221.805,4222.835,4220.345,4222.435,0.1035 +1764733500000,4222.415,4224.015,4221.948,4222.995,0.1027 +1764733800000,4223.015,4223.345,4220.505,4221.585,0.0923 +1764734100000,4221.585,4221.995,4219.825,4220.935,0.1582 +1764734400000,4220.875,4221.155,4217.705,4217.965,0.1251 +1764734700000,4217.985,4219.945,4217.075,4218.385,0.1496 +1764735000000,4218.375,4220.505,4218.335,4220.195,0.0941 +1764735300000,4220.145,4221.375,4219.885,4221.325,0.0683 +1764735600000,4221.345,4224.065,4221.165,4223.715,0.0484 +1764735900000,4223.795,4224.005,4222.295,4222.585,0.0688 +1764736200000,4222.595,4223.735,4221.885,4223.015,0.1091 +1764736500000,4222.995,4225.185,4222.035,4222.615,0.071 +1764736800000,4222.635,4224.825,4222.635,4223.745,0.0713 +1764737100000,4223.725,4223.845,4221.845,4222.285,0.108 +1764737400000,4222.175,4222.735,4220.305,4220.995,0.1036 +1764737700000,4220.975,4222.285,4219.865,4222.155,0.1359 +1764738000000,4222.085,4223.735,4221.505,4222.575,0.14 +1764738300000,4222.535,4222.765,4219.735,4220.515,0.1257 +1764738600000,4220.565,4222.005,4220.565,4220.755,0.1079 +1764738900000,4220.755,4221.945,4220.195,4220.785,0.1421 +1764739200000,4220.805,4220.805,4218.515,4220.135,0.2191 +1764739500000,4220.075,4220.635,4219.405,4220.255,0.2037 +1764739800000,4220.225,4220.805,4214.635,4216.605,0.2925 +1764740100000,4216.575,4217.375,4210.225,4210.405,0.3411 +1764740400000,4210.345,4212.465,4205.455,4206.975,0.2638 +1764740700000,4207.005,4208.985,4203.155,4205.395,0.296 +1764741000000,4205.405,4208.305,4204.565,4205.465,0.2515 +1764741300000,4205.415,4209.495,4203.965,4207.448,0.2265 +1764741600000,4207.448,4208.748,4205.915,4206.935,0.2624 +1764741900000,4206.778,4209.698,4206.345,4207.595,0.2937 +1764742200000,4207.635,4209.475,4206.685,4207.555,0.2041 +1764742500000,4207.525,4209.155,4206.235,4206.915,0.1302 +1764742800000,4206.895,4211.305,4206.385,4211.305,0.152 +1764743100000,4211.335,4211.655,4207.755,4208.785,0.1291 +1764743400000,4208.805,4209.635,4204.495,4206.305,0.1492 +1764743700000,4206.325,4208.455,4204.665,4208.205,0.1447 +1764744000000,4208.185,4208.265,4205.945,4206.615,0.1688 +1764744300000,4206.645,4209.115,4205.095,4209.065,0.1438 +1764744600000,4209.065,4209.815,4208.205,4209.085,0.1241 +1764744900000,4209.025,4209.645,4206.375,4207.905,0.1106 +1764745200000,4207.975,4208.665,4206.655,4207.135,0.1067 +1764745500000,4207.115,4210.125,4207.075,4209.035,0.0788 +1764745800000,4209.105,4209.385,4205.775,4205.855,0.0837 +1764746100000,4205.745,4207.665,4205.705,4207.035,0.0716 +1764746400000,4207.055,4208.105,4202.545,4203.215,0.1037 +1764746700000,4203.245,4205.355,4201.935,4202.375,0.1975 +1764747000000,4202.295,4203.605,4200.065,4202.935,0.1012 +1764747300000,4203.015,4206.905,4203.005,4205.955,0.1335 +1764747600000,4205.995,4207.245,4204.795,4205.885,0.1099 +1764747900000,4205.925,4206.245,4202.995,4205.825,0.0958 +1764748200000,4205.785,4207.485,4204.485,4205.135,0.0866 +1764748500000,4205.105,4207.665,4204.785,4206.085,0.1018 +1764748800000,4206.515,4207.915,4205.605,4205.715,0.1277 +1764749100000,4205.685,4207.475,4204.555,4207.345,0.1066 +1764749400000,4207.405,4207.735,4205.225,4206.575,0.1242 +1764749700000,4206.615,4207.415,4205.005,4205.585,0.112 +1764750000000,4205.635,4206.375,4203.575,4205.115,0.1717 +1764750300000,4205.255,4206.748,4204.465,4206.315,0.1156 +1764750600000,4206.315,4207.198,4204.505,4204.525,0.082 +1764750900000,4204.545,4206.185,4203.905,4204.495,0.1156 +1764751200000,4204.525,4210.008,4203.985,4208.465,0.1337 +1764751500000,4208.645,4209.245,4207.335,4207.605,0.1578 +1764751800000,4207.635,4209.465,4206.665,4207.045,0.1854 +1764752100000,4207.065,4208.435,4205.945,4206.245,0.24 +1764752400000,4206.175,4207.375,4202.765,4205.295,0.2551 +1764752700000,4205.265,4205.615,4197.075,4198.575,0.265 +1764753000000,4198.575,4200.975,4196.935,4199.455,0.2163 +1764753300000,4199.495,4202.035,4199.495,4201.575,0.1235 +1764753600000,4201.635,4202.445,4198.605,4200.355,0.1773 +1764753900000,4200.325,4201.395,4199.465,4199.745,0.1252 +1764754200000,4199.745,4201.885,4199.745,4201.335,0.0991 +1764754500000,4201.335,4201.985,4199.945,4201.115,0.1409 +1764754800000,4201.115,4201.785,4199.635,4201.435,0.1559 +1764755100000,4201.435,4202.205,4199.835,4201.445,0.1251 +1764755400000,4201.445,4201.965,4200.425,4201.045,0.0787 +1764755700000,4201.085,4202.265,4200.135,4201.945,0.1026 +1764756000000,4201.855,4202.365,4200.165,4200.405,0.1142 +1764756300000,4200.375,4202.325,4199.735,4200.385,0.114 +1764756600000,4200.345,4200.345,4194.975,4195.045,0.2227 +1764756900000,4195.165,4199.345,4194.405,4197.745,0.1882 +1764757200000,4197.745,4199.005,4197.245,4198.905,0.1417 +1764757500000,4198.905,4204.695,4197.475,4202.755,0.1378 +1764757800000,4202.835,4203.815,4201.595,4202.525,0.1672 +1764758100000,4202.525,4203.005,4198.435,4199.835,0.1497 +1764758400000,4199.865,4202.705,4199.455,4201.095,0.1323 +1764758700000,4201.065,4201.115,4198.845,4198.965,0.1083 +1764759000000,4198.995,4201.075,4197.735,4200.535,0.138 +1764759300000,4200.565,4201.445,4199.685,4200.415,0.1415 +1764759600000,4200.445,4200.515,4196.865,4198.275,0.1263 +1764759900000,4198.305,4200.355,4198.005,4198.725,0.084 +1764760200000,4198.695,4199.525,4197.905,4199.395,0.0759 +1764760500000,4199.365,4202.495,4198.975,4202.025,0.0988 +1764760800000,4202.135,4203.255,4201.095,4203.025,0.0949 +1764761100000,4202.985,4205.435,4202.895,4205.025,0.1155 +1764761400000,4205.075,4207.165,4204.865,4205.345,0.0931 +1764761700000,4205.315,4205.885,4204.035,4204.395,0.0763 +1764762000000,4204.375,4204.555,4202.445,4203.845,0.1638 +1764762300000,4203.875,4205.035,4202.855,4203.365,0.1642 +1764762600000,4203.355,4206.105,4203.305,4206.105,0.1019 +1764762900000,4206.095,4208.965,4205.838,4208.465,0.117 +1764763200000,4208.505,4210.335,4205.948,4207.198,0.1892 +1764763500000,4207.198,4209.215,4205.565,4207.385,0.1811 +1764763800000,4207.395,4208.485,4206.625,4207.195,0.1974 +1764764100000,4207.205,4208.415,4205.495,4206.125,0.2137 +1764764400000,4206.165,4209.385,4204.875,4208.595,0.1964 +1764764700000,4208.115,4209.545,4207.215,4207.945,0.134 +1764765000000,4207.975,4209.835,4207.605,4209.548,0.1205 +1764765300000,4209.548,4213.195,4209.525,4212.215,0.1559 +1764765600000,4212.165,4214.135,4211.655,4213.925,0.1183 +1764765900000,4213.975,4214.085,4210.755,4211.855,0.0987 +1764766200000,4211.895,4212.605,4210.515,4211.775,0.0908 +1764766500000,4211.835,4213.698,4211.258,4213.305,0.1594 +1764766800000,4213.365,4214.375,4211.975,4213.335,0.2252 +1764767100000,4213.275,4216.635,4212.685,4214.695,0.1701 +1764767400000,4214.715,4214.835,4210.758,4210.758,0.1594 +1764767700000,4212.575,4220.595,4212.575,4220.565,0.3566 +1764768000000,4220.475,4222.785,4218.245,4220.095,0.2172 +1764768300000,4220.115,4222.215,4217.855,4219.985,0.194 +1764768600000,4220.035,4222.695,4218.735,4219.005,0.3179 +1764768900000,4219.025,4221.435,4216.545,4220.995,0.2896 +1764769200000,4221.025,4225.555,4220.065,4223.365,0.2435 +1764769500000,4223.395,4226.715,4222.115,4226.565,0.1449 +1764769800000,4226.585,4235.765,4225.385,4235.628,0.2649 +1764770100000,4235.655,4238.245,4233.655,4237.055,0.2624 +1764770400000,4237.025,4240.545,4232.665,4233.145,0.3021 +1764770700000,4233.115,4233.555,4218.375,4223.365,0.4995 +1764771000000,4223.485,4226.425,4220.795,4226.405,0.4502 +1764771300000,4226.355,4230.725,4221.215,4221.615,0.5276 +1764771600000,4221.585,4226.295,4221.105,4224.455,0.2917 +1764771900000,4224.505,4228.615,4223.455,4224.495,0.3148 +1764772200000,4224.475,4239.465,4223.345,4239.105,0.4209 +1764772500000,4238.875,4241.235,4228.385,4234.165,0.4327 +1764772800000,4234.095,4234.925,4226.218,4226.488,0.4069 +1764773100000,4226.205,4226.545,4218.095,4218.115,0.4838 +1764773400000,4218.115,4220.285,4207.435,4208.575,0.4479 +1764773700000,4209.635,4214.985,4204.835,4211.855,0.444 +1764774000000,4209.815,4215.965,4205.795,4215.685,0.351 +1764774300000,4215.715,4219.095,4212.345,4215.995,0.2579 +1764774600000,4216.235,4219.075,4213.155,4217.455,0.3601 +1764774900000,4217.425,4224.315,4216.115,4222.235,0.2341 +1764775200000,4222.025,4222.515,4217.735,4221.515,0.2408 +1764775500000,4221.545,4223.535,4219.775,4221.595,0.2544 +1764775800000,4221.635,4228.745,4220.815,4228.745,0.2633 +1764776100000,4228.685,4229.225,4225.425,4225.675,0.198 +1764776400000,4225.715,4228.445,4225.305,4227.225,0.1621 +1764776700000,4227.255,4227.975,4225.485,4226.015,0.561 +1764777000000,4226.045,4226.045,4217.118,4220.965,0.3289 +1764777300000,4221.035,4222.485,4214.065,4216.145,0.2419 +1764777600000,4216.105,4221.305,4213.905,4220.615,0.2175 +1764777900000,4220.585,4221.745,4215.405,4217.375,0.2418 +1764778200000,4217.315,4220.795,4215.815,4219.155,0.2976 +1764778500000,4219.005,4219.005,4214.375,4216.325,0.3507 +1764778800000,4216.335,4217.705,4212.365,4216.585,0.319 +1764779100000,4216.525,4219.275,4215.778,4218.795,0.216 +1764779400000,4218.935,4223.285,4218.255,4222.635,0.2657 +1764779700000,4222.665,4224.985,4220.575,4221.965,0.2483 +1764780000000,4221.925,4223.175,4219.745,4220.505,0.1879 +1764780300000,4220.525,4220.695,4215.875,4216.335,0.1922 +1764780600000,4216.305,4216.905,4205.895,4206.695,0.3343 +1764780900000,4206.735,4206.735,4195.585,4200.615,0.385 +1764781200000,4200.615,4206.855,4200.075,4206.135,0.306 +1764781500000,4206.185,4209.095,4203.145,4207.875,0.2563 +1764781800000,4207.895,4212.255,4206.535,4210.905,0.2677 +1764782100000,4210.905,4212.385,4209.165,4212.085,0.2429 +1764782400000,4212.475,4212.895,4209.475,4210.525,0.219 +1764782700000,4210.465,4211.195,4207.375,4208.735,0.1998 +1764783000000,4208.655,4211.145,4208.345,4209.135,0.1857 +1764783300000,4209.175,4215.195,4207.795,4213.385,0.1963 +1764783600000,4213.355,4213.935,4210.545,4212.355,0.1572 +1764783900000,4212.375,4214.405,4212.165,4213.195,0.1424 +1764784200000,4213.135,4213.135,4208.055,4211.465,0.2381 +1764784500000,4211.465,4212.565,4210.155,4210.795,0.218 +1764784800000,4210.835,4211.295,4206.815,4207.255,0.3502 +1764785100000,4207.295,4208.385,4203.168,4205.495,0.2489 +1764785400000,4205.465,4205.545,4201.925,4204.375,0.1888 +1764785700000,4204.535,4206.175,4201.075,4201.685,0.2166 +1764786000000,4201.715,4202.425,4198.965,4199.185,0.3129 +1764786300000,4199.265,4202.245,4198.485,4201.455,0.2558 +1764786600000,4201.415,4206.425,4201.415,4205.495,0.1982 +1764786900000,4205.525,4206.465,4199.935,4203.705,0.1631 +1764787200000,4203.685,4205.505,4202.005,4204.795,0.1593 +1764787500000,4204.875,4205.495,4203.045,4203.075,0.1149 +1764787800000,4203.095,4203.485,4194.945,4197.005,0.2312 +1764788100000,4197.035,4198.615,4194.985,4196.745,0.1601 +1764788400000,4196.935,4203.235,4196.705,4200.935,0.1525 +1764788700000,4200.965,4202.795,4200.095,4201.655,0.172 +1764789000000,4201.685,4203.685,4199.495,4200.975,0.1527 +1764789300000,4200.995,4204.745,4200.765,4204.075,0.145 +1764789600000,4204.055,4204.055,4202.365,4203.675,0.1387 +1764789900000,4203.705,4206.645,4203.165,4205.938,0.1146 +1764790200000,4205.845,4206.395,4204.605,4205.405,0.112 +1764790500000,4205.365,4208.705,4205.365,4208.215,0.1084 +1764790800000,4208.265,4209.755,4208.078,4208.625,0.1359 +1764791100000,4208.645,4209.355,4207.695,4208.915,0.1597 +1764791400000,4208.985,4209.798,4207.585,4207.755,0.1924 +1764791700000,4207.815,4208.725,4207.485,4207.625,0.2517 +1764792000000,4207.635,4209.798,4207.098,4208.705,0.1757 +1764792300000,4208.705,4212.365,4208.705,4211.165,0.1328 +1764792600000,4211.165,4212.565,4210.355,4210.985,0.1442 +1764792900000,4210.965,4210.965,4209.615,4210.095,0.1297 +1764793200000,4210.125,4211.285,4207.928,4208.295,0.1354 +1764793500000,4208.335,4210.215,4207.928,4209.945,0.1533 +1764793800000,4209.875,4210.695,4207.595,4208.585,0.1722 +1764794100000,4208.585,4210.495,4208.545,4209.875,0.1906 +1764794400000,4209.905,4210.585,4208.335,4208.455,0.1835 +1764794700000,4208.485,4208.745,4206.305,4206.775,0.2307 +1764795000000,4206.935,4207.815,4205.795,4206.485,0.2287 +1764795300000,4206.515,4206.855,4203.288,4205.945,0.1658 +1764795600000,4206.025,4208.905,4205.815,4208.455,0.0674 +1764795900000,4208.405,4209.865,4207.005,4207.785,0.1389 +1764796200000,4207.805,4209.705,4206.995,4209.655,0.0829 +1764796500000,4209.715,4209.785,4208.755,4208.795,0.0492 +1764796800000,4208.765,4208.865,4206.289,4206.545,0.0527 +1764797100000,4206.585,4207.355,4206.548,4206.705,0.0516 +1764797400000,4206.675,4208.395,4206.605,4208.265,0.0378 +1764797700000,4208.235,4209.085,4207.415,4208.755,0.0304 +1764798000000,4208.725,4209.455,4208.685,4209.355,0.0228 +1764798300000,4209.349,4209.349,4205.785,4205.865,0.0406 +1764798600000,4205.925,4206.905,4203.155,4203.155,0.0595 +1764798900000,4203.175,4204.875,4201.915,4202.415,0.0753 +1764802800000,4202.898,4206.948,4202.498,4205.848,0.0654 +1764803100000,4205.759,4207.169,4204.048,4206.449,0.0691 +1764803400000,4206.448,4206.965,4205.948,4206.195,0.0459 +1764803700000,4206.155,4208.215,4205.995,4208.185,0.0319 +1764804000000,4208.165,4208.739,4207.155,4208.275,0.0587 +1764804300000,4208.275,4208.365,4206.635,4206.825,0.031 +1764804600000,4206.825,4206.825,4203.675,4205.095,0.0598 +1764804900000,4205.135,4205.525,4203.975,4205.195,0.0408 +1764805200000,4205.215,4206.945,4205.085,4205.875,0.0441 +1764805500000,4205.835,4206.335,4204.245,4204.295,0.0677 +1764805800000,4204.315,4206.505,4202.445,4206.425,0.0813 +1764806100000,4206.425,4207.135,4206.045,4206.985,0.0476 +1764806400000,4206.955,4207.015,4204.345,4206.235,0.0574 +1764806700000,4206.235,4209.805,4204.895,4209.635,0.0563 +1764807000000,4209.635,4210.155,4207.555,4207.565,0.0559 +1764807300000,4207.575,4209.115,4206.385,4208.945,0.0501 +1764807600000,4208.945,4212.505,4208.755,4212.335,0.0784 +1764807900000,4212.365,4212.425,4211.205,4211.725,0.0483 +1764808200000,4211.695,4214.755,4211.005,4214.575,0.1324 +1764808500000,4214.545,4215.645,4213.945,4214.915,0.1861 +1764808800000,4214.885,4215.055,4212.525,4213.345,0.1655 +1764809100000,4213.365,4213.775,4212.449,4212.895,0.2353 +1764809400000,4212.935,4212.995,4211.345,4211.555,0.173 +1764809700000,4211.455,4211.785,4209.165,4211.475,0.116 +1764810000000,4211.445,4213.945,4206.675,4207.935,0.2977 +1764810300000,4207.955,4210.745,4205.585,4209.065,0.2528 +1764810600000,4209.035,4213.555,4208.425,4213.485,0.228 +1764810900000,4213.515,4214.525,4211.395,4213.435,0.2082 +1764811200000,4213.455,4213.765,4210.205,4210.585,0.2052 +1764811500000,4210.555,4213.605,4210.195,4212.995,0.2126 +1764811800000,4212.898,4214.255,4210.715,4211.775,0.1813 +1764812100000,4211.745,4214.525,4210.895,4214.225,0.1597 +1764812400000,4214.265,4214.605,4211.715,4214.595,0.1361 +1764812700000,4214.565,4216.715,4213.495,4213.545,0.1689 +1764813000000,4213.515,4213.515,4209.295,4210.245,0.1985 +1764813300000,4210.195,4211.365,4207.485,4208.945,0.1822 +1764813600000,4209.025,4209.025,4201.725,4202.085,0.193 +1764813900000,4202.055,4203.955,4198.755,4203.455,0.223 +1764814200000,4203.475,4205.215,4203.325,4204.555,0.1751 +1764814500000,4204.535,4205.625,4202.655,4203.105,0.0953 +1764814800000,4203.075,4205.645,4202.445,4205.325,0.1131 +1764815100000,4205.355,4206.545,4205.235,4205.775,0.1064 +1764815400000,4205.855,4207.335,4201.815,4202.185,0.1503 +1764815700000,4202.205,4203.855,4201.495,4202.495,0.3079 +1764816000000,4202.535,4203.425,4200.915,4201.208,0.2579 +1764816300000,4201.205,4202.785,4200.115,4202.645,0.1743 +1764816600000,4202.615,4204.195,4201.785,4202.735,0.1309 +1764816900000,4202.765,4204.205,4200,4200.365,0.1676 +1764817200000,4200.395,4201.295,4187.125,4193.875,0.2252 +1764817500000,4193.895,4196.255,4191.585,4195.625,0.1626 +1764817800000,4195.605,4195.695,4192.625,4192.925,0.1665 +1764818100000,4192.905,4194.235,4191.855,4193.555,0.1406 +1764818400000,4193.595,4195.855,4193.475,4195.455,0.1325 +1764818700000,4195.435,4195.725,4191.625,4192.995,0.1469 +1764819000000,4192.955,4194.135,4189.985,4191.725,0.1607 +1764819300000,4191.665,4194.265,4191.275,4194.255,0.0603 +1764819600000,4194.235,4196.885,4194.235,4196.885,0.1232 +1764819900000,4196.925,4197.675,4196.165,4196.905,0.1162 +1764820200000,4196.815,4197.275,4193.495,4194.685,0.1135 +1764820500000,4194.715,4196.175,4194.055,4195.565,0.0999 +1764820800000,4195.505,4196.735,4194.075,4196.065,0.098 +1764821100000,4196.095,4197.205,4192.545,4192.615,0.0913 +1764821400000,4192.575,4197.225,4192.575,4196.905,0.1004 +1764821700000,4197.035,4197.735,4195.985,4196.155,0.0899 +1764822000000,4196.105,4196.705,4195.175,4196.435,0.0861 +1764822300000,4196.395,4198.885,4196.378,4198.235,0.0998 +1764822600000,4198.175,4198.385,4197.345,4197.665,0.0773 +1764822900000,4197.705,4198.105,4196.835,4197.895,0.0805 +1764823200000,4197.865,4197.915,4196.555,4197.035,0.1123 +1764823500000,4197.035,4197.435,4196.555,4196.705,0.1107 +1764823800000,4196.615,4196.645,4194.395,4195.865,0.1181 +1764824100000,4195.825,4196.745,4194.805,4196.745,0.1123 +1764824400000,4196.705,4197.665,4195.815,4196.485,0.0688 +1764824700000,4196.445,4197.595,4195.445,4197.035,0.0809 +1764825000000,4197.055,4197.505,4194.045,4194.125,0.0735 +1764825300000,4194.085,4194.585,4191.055,4191.515,0.1296 +1764825600000,4191.375,4192.985,4189.355,4192.895,0.1119 +1764825900000,4192.875,4197.145,4192.795,4196.775,0.1386 +1764826200000,4196.885,4198.835,4193.805,4194.385,0.2181 +1764826500000,4194.545,4195.165,4184.425,4185.045,0.2642 +1764826800000,4184.935,4186.845,4180.685,4183.825,0.2767 +1764827100000,4183.925,4185.425,4179.159,4179.955,0.2052 +1764827400000,4180.025,4181.565,4175.005,4177.655,0.2659 +1764827700000,4177.695,4181.255,4175.645,4180.855,0.2297 +1764828000000,4180.885,4185.025,4179.175,4183.585,0.1846 +1764828300000,4183.635,4185.685,4181.515,4182.335,0.2173 +1764828600000,4182.295,4184.615,4179.945,4180.205,0.1976 +1764828900000,4180.235,4185.505,4178.455,4184.415,0.2645 +1764829200000,4184.435,4185.365,4182.235,4183.145,0.2515 +1764829500000,4183.115,4183.695,4181.125,4182.625,0.2632 +1764829800000,4182.635,4186.555,4182.245,4186.245,0.2265 +1764830100000,4186.165,4187.785,4183.685,4187.145,0.2149 +1764830400000,4187.145,4189.135,4186.685,4188.795,0.1716 +1764830700000,4188.845,4190.135,4186.919,4187.495,0.1814 +1764831000000,4187.525,4189.205,4186.775,4187.945,0.142 +1764831300000,4187.995,4190.085,4187.465,4189.975,0.173 +1764831600000,4190.015,4190.425,4186.605,4188.245,0.155 +1764831900000,4188.195,4191.375,4187.845,4189.025,0.1403 +1764832200000,4189.005,4192.325,4188.565,4192.325,0.1469 +1764832500000,4192.315,4194.905,4191.125,4193.645,0.1172 +1764832800000,4193.605,4194.185,4191.275,4191.815,0.1041 +1764833100000,4191.775,4191.865,4188.605,4188.935,0.1429 +1764833400000,4188.965,4191.665,4188.455,4191.275,0.1064 +1764833700000,4191.245,4191.305,4188.815,4189.715,0.1201 +1764834000000,4189.505,4190.595,4188.745,4189.448,0.1532 +1764834300000,4189.355,4190.745,4186.335,4190.585,0.2327 +1764834600000,4190.615,4192.445,4189.905,4191.725,0.1121 +1764834900000,4191.795,4193.755,4190.955,4193.595,0.1102 +1764835200000,4193.585,4194.015,4191.565,4193.345,0.1375 +1764835500000,4193.375,4195.655,4190.645,4191.805,0.2195 +1764835800000,4191.785,4193.225,4189.638,4191.145,0.3159 +1764836100000,4191.125,4196.198,4190.905,4194.535,0.3066 +1764836400000,4194.485,4195.975,4192.245,4193.325,0.1913 +1764836700000,4193.325,4195.515,4191.815,4192.775,0.1955 +1764837000000,4192.755,4194.235,4190.755,4192.595,0.2285 +1764837300000,4192.595,4193.585,4191.145,4193.565,0.2218 +1764837600000,4193.595,4194.285,4190.715,4190.745,0.2124 +1764837900000,4191.095,4191.465,4189.465,4190.445,0.1576 +1764838200000,4190.475,4192.465,4188.335,4191.605,0.1903 +1764838500000,4191.575,4192.325,4184.565,4184.565,0.2043 +1764838800000,4184.755,4189.245,4183.315,4189.125,0.2499 +1764839100000,4189.155,4191.285,4188.145,4190.015,0.1755 +1764839400000,4189.975,4191.045,4188.475,4189.275,0.1671 +1764839700000,4189.345,4189.685,4187.295,4188.665,0.171 +1764840000000,4188.715,4190.365,4187.915,4189.825,0.1148 +1764840300000,4189.655,4191.685,4188.475,4191.075,0.136 +1764840600000,4191.045,4194.375,4190.385,4194.375,0.1089 +1764840900000,4194.325,4195.305,4193.348,4193.985,0.0921 +1764841200000,4193.945,4197.655,4193.825,4196.635,0.1139 +1764841500000,4196.615,4198.025,4196.085,4197.515,0.1442 +1764841800000,4197.545,4199.825,4196.995,4199.805,0.122 +1764842100000,4199.835,4202.025,4199.365,4199.715,0.1388 +1764842400000,4199.735,4200.545,4198.995,4199.715,0.103 +1764842700000,4199.558,4201.645,4199.295,4200.955,0.0872 +1764843000000,4200.975,4202.535,4198.885,4199.305,0.1078 +1764843300000,4199.365,4202.025,4198.845,4201.785,0.147 +1764843600000,4201.805,4201.865,4199.655,4199.835,0.0962 +1764843900000,4199.785,4200.795,4198.145,4198.885,0.1011 +1764844200000,4198.905,4201.405,4197.735,4201.305,0.1328 +1764844500000,4201.365,4201.525,4199.495,4200.195,0.0726 +1764844800000,4200.295,4201.345,4199.295,4200.985,0.0952 +1764845100000,4200.955,4201.635,4200.455,4200.495,0.0743 +1764845400000,4200.445,4200.865,4197.498,4197.529,0.1273 +1764845700000,4197.518,4198.715,4196.405,4197.125,0.2084 +1764846000000,4197.165,4200.225,4197.165,4198.555,0.0994 +1764846300000,4198.585,4205.835,4198.365,4205.155,0.134 +1764846600000,4205.215,4206.335,4201.335,4202.125,0.1456 +1764846900000,4202.115,4203.835,4201.505,4202.505,0.1076 +1764847200000,4202.535,4202.675,4198.685,4199.065,0.1076 +1764847500000,4199.115,4199.805,4196.919,4198.965,0.1123 +1764847800000,4198.985,4201.145,4197.715,4200.905,0.0813 +1764848100000,4200.875,4201.925,4198.735,4198.945,0.0718 +1764848400000,4199.035,4200.005,4198.195,4200.005,0.0549 +1764848700000,4199.975,4200.515,4197.455,4198.635,0.0715 +1764849000000,4198.655,4199.015,4197.495,4197.755,0.0806 +1764849300000,4197.925,4199.805,4197.015,4198.305,0.0895 +1764849600000,4198.199,4198.795,4195.225,4195.695,0.1111 +1764849900000,4195.745,4198.165,4193.135,4197.305,0.1278 +1764850200000,4197.335,4201.605,4197.335,4200.675,0.1126 +1764850500000,4200.695,4201.105,4197.595,4197.845,0.104 +1764850800000,4197.865,4198.135,4195.365,4195.985,0.1276 +1764851100000,4195.935,4196.475,4192.835,4194.165,0.0989 +1764851400000,4194.105,4194.105,4189.905,4190.445,0.1453 +1764851700000,4190.405,4192.345,4189.765,4191.105,0.1375 +1764852000000,4191.135,4193.005,4188.505,4192.525,0.1281 +1764852300000,4192.555,4193.125,4190.625,4191.935,0.1364 +1764852600000,4191.885,4192.335,4189.125,4189.965,0.1409 +1764852900000,4189.945,4191.415,4188.635,4190.245,0.1582 +1764853200000,4190.145,4192.265,4188.665,4191.925,0.2351 +1764853500000,4191.895,4192.055,4185.875,4190.285,0.2142 +1764853800000,4190.275,4190.995,4185.155,4187.265,0.2355 +1764854100000,4187.285,4189.555,4185.505,4189.275,0.1845 +1764854400000,4189.245,4193.095,4189.125,4192.985,0.1833 +1764854700000,4193.095,4196.765,4190.438,4195.465,0.3074 +1764855000000,4195.155,4195.155,4186.748,4190.735,0.2645 +1764855300000,4190.725,4195.835,4188.915,4193.579,0.1953 +1764855600000,4193.725,4194.049,4189.145,4191.545,0.2559 +1764855900000,4191.525,4194.355,4191.525,4192.645,0.1618 +1764856200000,4192.645,4192.655,4188.075,4192.245,0.2036 +1764856500000,4192.235,4198.245,4191.925,4198.095,0.1748 +1764856800000,4198.045,4200.155,4198.045,4198.755,0.2775 +1764857100000,4198.785,4206.155,4198.345,4205.675,0.2406 +1764857400000,4205.605,4206.085,4203.265,4204.625,0.184 +1764857700000,4204.655,4206.475,4202.375,4202.545,0.2124 +1764858000000,4202.545,4210.175,4202.505,4208.465,0.2176 +1764858300000,4208.445,4208.985,4207.125,4208.085,0.2185 +1764858600000,4208.085,4213.275,4204.885,4209.495,0.3248 +1764858900000,4209.495,4210.375,4200.235,4202.185,0.5188 +1764859200000,4202.038,4203.285,4193.285,4199.755,0.3919 +1764859500000,4199.785,4202.995,4196.575,4202.995,0.3141 +1764859800000,4202.965,4204.895,4197.335,4204.105,0.3805 +1764860100000,4204.165,4208.125,4199.405,4201.025,0.4304 +1764860400000,4201.025,4202.875,4191.945,4193.935,0.3873 +1764860700000,4193.775,4199.605,4191.215,4198.475,0.354 +1764861000000,4198.495,4202.925,4197.925,4202.398,0.3696 +1764861300000,4202.398,4205.815,4200.695,4204.655,0.4374 +1764861600000,4204.675,4205.945,4202.625,4204.765,0.2193 +1764861900000,4204.735,4206.145,4200.595,4205.735,0.2516 +1764862200000,4205.755,4208.705,4204.418,4208.435,0.2341 +1764862500000,4208.465,4210.025,4206.695,4206.898,0.2041 +1764862800000,4206.898,4207.885,4205.655,4206.275,0.4863 +1764863100000,4206.325,4207.595,4202.395,4206.115,0.2261 +1764863400000,4206.145,4207.645,4203.855,4206.955,0.2339 +1764863700000,4206.955,4208.298,4205.785,4207.148,0.3526 +1764864000000,4207.235,4212.398,4207.118,4207.138,0.3629 +1764864300000,4206.935,4213.855,4206.315,4213.785,0.3742 +1764864600000,4213.915,4215.095,4210.158,4210.158,0.2605 +1764864900000,4210.158,4219.255,4209.645,4217.178,0.2475 +1764865200000,4217.178,4218.965,4215.198,4218.155,0.1938 +1764865500000,4218.135,4218.865,4215.435,4216.005,0.201 +1764865800000,4216.055,4216.335,4213.715,4213.955,0.2165 +1764866100000,4213.965,4214.995,4208.595,4209.965,0.2088 +1764866400000,4209.855,4210.765,4207.205,4210.695,0.1993 +1764866700000,4210.765,4213.045,4209.925,4212.225,0.1858 +1764867000000,4212.275,4214.375,4211.835,4214.205,0.1697 +1764867300000,4214.285,4216.575,4214.145,4215.465,0.1736 +1764867600000,4215.575,4216.725,4213.105,4213.355,0.1713 +1764867900000,4213.325,4213.565,4209.545,4210.575,0.1741 +1764868200000,4210.595,4212.005,4209.065,4211.035,0.1465 +1764868500000,4211.055,4213.235,4208.655,4212.865,0.1474 +1764868800000,4212.845,4213.455,4211.295,4212.455,0.1374 +1764869100000,4212.475,4212.685,4210.505,4210.995,0.0998 +1764869400000,4211.025,4211.665,4209.435,4211.085,0.115 +1764869700000,4211.115,4214.115,4210.925,4213.085,0.0952 +1764870000000,4213.035,4213.645,4212.595,4213.355,0.0781 +1764870300000,4213.385,4216.265,4213.385,4216.065,0.0957 +1764870600000,4216.035,4217.425,4215.875,4216.925,0.1096 +1764870900000,4216.865,4217.195,4215.808,4216.405,0.1071 +1764871200000,4216.355,4217.395,4215.095,4215.435,0.1194 +1764871500000,4215.405,4215.425,4209.855,4212.045,0.1605 +1764871800000,4212.015,4213.645,4211.855,4213.625,0.1283 +1764872100000,4213.675,4215.035,4211.685,4213.095,0.1235 +1764872400000,4213.085,4214.475,4212.545,4213.255,0.1252 +1764872700000,4213.298,4213.565,4211.635,4212.775,0.1469 +1764873000000,4212.815,4212.815,4209.575,4210.505,0.1257 +1764873300000,4210.565,4212.345,4209.575,4211.398,0.1178 +1764873600000,4211.375,4212.098,4210.365,4211.155,0.1182 +1764873900000,4211.298,4211.965,4209.165,4210.455,0.1155 +1764874200000,4210.485,4210.905,4208.895,4209.905,0.1123 +1764874500000,4209.925,4211.725,4207.175,4207.755,0.1416 +1764874800000,4207.835,4209.625,4206.965,4208.165,0.1137 +1764875100000,4208.135,4209.375,4200.935,4202.205,0.2006 +1764875400000,4202.225,4203.755,4199.435,4203.545,0.1773 +1764875700000,4203.555,4205.545,4202.565,4203.175,0.1405 +1764876000000,4203.145,4204.275,4200.435,4203.165,0.3301 +1764876300000,4203.105,4206.315,4203.015,4204.645,0.1839 +1764876600000,4204.675,4208.048,4204.015,4207.895,0.1285 +1764876900000,4207.915,4209.905,4207.715,4209.175,0.1238 +1764877200000,4209.215,4209.915,4207.105,4207.905,0.1648 +1764877500000,4207.905,4208.748,4205.625,4207.005,0.5146 +1764877800000,4206.955,4207.748,4206.198,4206.755,0.3752 +1764878100000,4206.675,4208.925,4206.285,4208.775,0.1175 +1764878400000,4208.635,4208.785,4206.895,4207.225,0.1169 +1764878700000,4207.255,4208.765,4206.465,4208.765,0.1183 +1764879000000,4208.745,4208.785,4206.975,4207.115,0.0999 +1764879300000,4207.085,4208.085,4205.905,4208.085,0.0878 +1764879600000,4208.145,4209.675,4207.798,4208.935,0.082 +1764879900000,4208.965,4209.005,4207.085,4207.395,0.0981 +1764880200000,4207.375,4207.685,4206.355,4207.055,0.092 +1764880500000,4207.085,4207.355,4205.245,4206.005,0.1014 +1764880800000,4205.975,4207.305,4205.735,4206.695,0.0953 +1764881100000,4206.698,4209.455,4206.698,4207.845,0.1031 +1764881400000,4207.785,4209.155,4207.135,4207.355,0.1057 +1764881700000,4207.555,4210.148,4206.985,4209.685,0.1361 +1764882000000,4209.675,4209.948,4208.248,4208.525,0.036 +1764882300000,4208.475,4209.705,4208.348,4209.448,0.0434 +1764882600000,4209.448,4209.798,4208.998,4209.115,0.0336 +1764882900000,4209.098,4209.155,4207.665,4207.748,0.0373 +1764883200000,4207.848,4208.598,4207.748,4208.598,0.0365 +1764883500000,4208.698,4209.098,4208.135,4208.135,0.0521 +1764883800000,4208.105,4208.705,4207.765,4208.445,0.0539 +1764884100000,4208.405,4209.448,4208.205,4208.725,0.0605 +1764884400000,4208.798,4209.405,4208.398,4209.225,0.0247 +1764884700000,4209.215,4209.598,4208.045,4208.315,0.0374 +1764885000000,4208.395,4210.095,4207.745,4209.425,0.0373 +1764885300000,4209.395,4209.485,4206.905,4207.415,0.0657 +1764889200000,4206.898,4209.598,4206.085,4208.548,0.0741 +1764889500000,4208.485,4209.098,4206.725,4207.298,0.0385 +1764889800000,4207.298,4208.145,4207.098,4207.825,0.0316 +1764890100000,4207.855,4207.975,4207.305,4207.898,0.0203 +1764890400000,4207.835,4208.895,4207.595,4207.675,0.039 +1764890700000,4207.835,4209.265,4206.775,4207.725,0.0444 +1764891000000,4207.705,4208.635,4206.985,4207.345,0.0515 +1764891300000,4207.405,4208.285,4204.435,4205.355,0.0403 +1764891600000,4205.325,4206.505,4203.655,4205.845,0.0663 +1764891900000,4205.695,4205.965,4203.725,4204.115,0.057 +1764892200000,4204.305,4206.135,4204.005,4205.435,0.0435 +1764892500000,4205.405,4206.355,4204.525,4205.915,0.0419 +1764892800000,4205.975,4207.435,4203.955,4206.405,0.0672 +1764893100000,4206.405,4208.835,4206.375,4208.755,0.0509 +1764893400000,4208.715,4208.945,4206.915,4208.315,0.0571 +1764893700000,4208.265,4210.255,4207.148,4207.755,0.0736 +1764894000000,4207.725,4207.885,4205.355,4205.625,0.0349 +1764894300000,4205.655,4207.145,4204.615,4205.575,0.0596 +1764894600000,4205.605,4205.645,4202.775,4203.285,0.0772 +1764894900000,4203.315,4204.175,4202.575,4203.655,0.0893 +1764895200000,4203.705,4205.165,4203.655,4204.735,0.0745 +1764895500000,4204.705,4205.135,4203.255,4204.455,0.0675 +1764895800000,4204.385,4204.395,4202.125,4202.305,0.0593 +1764896100000,4202.345,4202.665,4200.918,4201.485,0.0846 +1764896400000,4201.415,4204.225,4199.995,4202.735,0.1963 +1764896700000,4202.695,4202.748,4197.775,4198.775,0.1339 +1764897000000,4198.805,4198.805,4194.585,4197.025,0.1455 +1764897300000,4197.025,4197.875,4194.465,4195.815,0.1661 +1764897600000,4195.715,4200.405,4194.985,4200.395,0.1417 +1764897900000,4200.345,4200.585,4197.735,4199.455,0.133 +1764898200000,4199.455,4201.765,4197.295,4201.255,0.1517 +1764898500000,4201.285,4202.355,4198.935,4200.635,0.189 +1764898800000,4200.635,4200.735,4197.095,4198.265,0.1391 +1764899100000,4198.305,4203.895,4197.685,4201.855,0.1819 +1764899400000,4201.825,4202.725,4199.885,4200.575,0.1388 +1764899700000,4200.675,4203.385,4200.375,4202.785,0.1669 +1764900000000,4202.815,4204.695,4201.655,4201.835,0.165 +1764900300000,4201.805,4203.495,4200.535,4201.985,0.1313 +1764900600000,4202.045,4202.385,4199.905,4201.575,0.1124 +1764900900000,4201.535,4201.855,4198.765,4198.955,0.0984 +1764901200000,4198.925,4198.955,4196.478,4197.145,0.1193 +1764901500000,4197.255,4199.045,4196.935,4197.575,0.1229 +1764901800000,4197.535,4199.185,4196.898,4197.985,0.2216 +1764902100000,4197.948,4199.955,4196.545,4198.595,0.1182 +1764902400000,4198.615,4204.525,4198.365,4204.375,0.1269 +1764902700000,4204.415,4207.095,4204.305,4206.785,0.1717 +1764903000000,4206.815,4208.375,4205.125,4205.125,0.1496 +1764903300000,4205.215,4207.615,4204.465,4206.998,0.136 +1764903600000,4206.998,4208.645,4204.065,4204.935,0.2381 +1764903900000,4204.895,4204.905,4203.515,4203.665,0.1038 +1764904200000,4203.635,4203.635,4201.445,4202.765,0.1594 +1764904500000,4202.705,4204.565,4202.555,4203.865,0.0929 +1764904800000,4203.845,4204.615,4202.795,4203.995,0.1132 +1764905100000,4204.085,4204.455,4202.025,4203.075,0.1215 +1764905400000,4203.075,4204.975,4202.115,4204.695,0.0909 +1764905700000,4204.685,4205.575,4204.158,4205.565,0.0674 +1764906000000,4205.595,4209.065,4205.155,4209.065,0.0828 +1764906300000,4208.895,4209.935,4206.725,4208.745,0.1385 +1764906600000,4208.715,4210.285,4207.815,4210.035,0.1201 +1764906900000,4210.055,4210.518,4207.245,4209.345,0.2395 +1764907200000,4209.325,4209.545,4207.815,4208.965,0.0775 +1764907500000,4208.885,4212.845,4208.715,4212.285,0.1092 +1764907800000,4212.255,4214.185,4211.175,4213.445,0.0964 +1764908100000,4213.395,4213.495,4211.315,4211.835,0.0897 +1764908400000,4211.865,4212.895,4211.305,4211.855,0.0717 +1764908700000,4211.885,4212.805,4211.345,4212.255,0.0896 +1764909000000,4212.215,4215.865,4212.185,4215.475,0.1021 +1764909300000,4215.495,4215.495,4213.375,4213.745,0.0582 +1764909600000,4213.685,4213.975,4213.035,4213.835,0.0532 +1764909900000,4213.745,4215.125,4213.165,4214.555,0.0769 +1764910200000,4214.615,4215.995,4214.615,4215.705,0.1026 +1764910500000,4215.745,4217.255,4215.635,4216.565,0.1378 +1764910800000,4216.565,4218.215,4215.215,4215.515,0.1278 +1764911100000,4215.375,4216.968,4215.315,4216.075,0.1474 +1764911400000,4216.105,4217.205,4215.198,4216.095,0.1294 +1764911700000,4216.095,4216.965,4215.915,4215.915,0.1175 +1764912000000,4215.945,4216.315,4214.135,4216.225,0.1119 +1764912300000,4216.225,4219.865,4216.225,4219.275,0.155 +1764912600000,4219.248,4220.998,4217.755,4219.365,0.1964 +1764912900000,4219.405,4220.095,4217.465,4219.775,0.1279 +1764913200000,4219.775,4221.195,4218.965,4219.975,0.1356 +1764913500000,4219.945,4220.415,4218.755,4220.105,0.1459 +1764913800000,4220.045,4220.835,4218.895,4219.935,0.1261 +1764914100000,4219.885,4220.755,4219.255,4220.345,0.1973 +1764914400000,4220.325,4221.065,4218.385,4220.105,0.2155 +1764914700000,4220.075,4227.405,4220.065,4226.555,0.3971 +1764915000000,4226.535,4228.235,4224.485,4225.335,0.6729 +1764915300000,4225.335,4227.685,4224.355,4226.075,0.3576 +1764915600000,4226.075,4229.005,4225.245,4228.965,0.3398 +1764915900000,4228.925,4228.925,4227.085,4227.535,0.2092 +1764916200000,4227.305,4228.055,4223.499,4226.795,0.2022 +1764916500000,4226.715,4228.605,4225.895,4226.075,0.1401 +1764916800000,4226.005,4227.195,4224.575,4224.825,0.1402 +1764917100000,4224.875,4225.995,4224.085,4224.555,0.1121 +1764917400000,4224.575,4224.815,4223.508,4224.355,0.1012 +1764917700000,4224.375,4225.505,4224.045,4224.365,0.0994 +1764918000000,4224.405,4227.275,4224.215,4224.898,0.0709 +1764918300000,4224.898,4228.505,4224.898,4228.495,0.0733 +1764918600000,4228.545,4230.295,4226.905,4227.115,0.0977 +1764918900000,4227.115,4228.605,4226.948,4227.615,0.0823 +1764919200000,4227.655,4228.045,4226.135,4227.115,0.107 +1764919500000,4227.165,4230.485,4227.135,4229.975,0.0943 +1764919800000,4229.945,4229.975,4225.505,4226.085,0.1124 +1764920100000,4226.085,4227.645,4226.025,4226.975,0.0886 +1764920400000,4226.955,4227.055,4224.275,4224.535,0.1414 +1764920700000,4224.535,4225.645,4223.725,4225.445,0.0765 +1764921000000,4225.465,4225.955,4222.445,4223.285,0.1484 +1764921300000,4223.285,4225.325,4222.285,4224.245,0.1626 +1764921600000,4224.245,4226.095,4223.675,4225.755,0.1771 +1764921900000,4225.785,4226.985,4221.615,4223.615,0.2081 +1764922200000,4223.635,4224.705,4222.488,4222.755,0.1838 +1764922500000,4222.718,4224.835,4222.318,4223.625,0.2009 +1764922800000,4223.675,4226.335,4223.645,4223.978,0.1332 +1764923100000,4223.965,4225.255,4222.605,4222.658,0.181 +1764923400000,4222.655,4224.655,4220.685,4224.125,0.1591 +1764923700000,4224.105,4225.605,4223.525,4223.805,0.1045 +1764924000000,4223.825,4224.765,4222.715,4223.235,0.0891 +1764924300000,4223.255,4224.375,4221.848,4223.425,0.0928 +1764924600000,4223.455,4223.985,4220.375,4220.825,0.0971 +1764924900000,4220.825,4221.945,4220.345,4220.385,0.102 +1764925200000,4220.218,4222.195,4219.725,4220.595,0.0983 +1764925500000,4220.565,4220.635,4217.185,4218.375,0.1366 +1764925800000,4218.355,4220.815,4218.205,4218.425,0.1221 +1764926100000,4218.345,4218.955,4215.735,4218.625,0.1472 +1764926400000,4218.595,4219.825,4216.785,4218.595,0.1218 +1764926700000,4218.635,4221.855,4218.065,4221.105,0.0756 +1764927000000,4221.125,4221.265,4219.415,4221.265,0.0712 +1764927300000,4221.245,4224.185,4220.475,4224.185,0.055 +1764927600000,4224.155,4224.505,4223.175,4223.735,0.0546 +1764927900000,4223.805,4224.175,4223.185,4223.455,0.0416 +1764928200000,4223.425,4224.935,4223.195,4224.325,0.0324 +1764928500000,4224.345,4224.345,4223.035,4223.175,0.0308 +1764928800000,4223.195,4225.735,4223.035,4224.575,0.0563 +1764929100000,4224.535,4225.075,4223.905,4224.815,0.037 +1764929400000,4224.775,4225.555,4223.815,4223.955,0.0358 +1764929700000,4223.975,4225.515,4223.558,4223.845,0.043 +1764930000000,4223.765,4227.305,4223.585,4226.575,0.0648 +1764930300000,4226.598,4226.925,4222.925,4223.895,0.0882 +1764930600000,4223.925,4225.255,4223.425,4224.365,0.0778 +1764930900000,4224.395,4224.985,4224.065,4224.695,0.0567 +1764931200000,4224.675,4224.775,4223.145,4224.405,0.074 +1764931500000,4224.335,4224.535,4222.935,4223.238,0.0639 +1764931800000,4223.085,4224.345,4222.255,4224.215,0.0837 +1764932100000,4224.255,4224.655,4222.758,4222.758,0.0753 +1764932400000,4222.758,4222.758,4219.835,4221.995,0.097 +1764932700000,4222.025,4223.065,4221.465,4221.645,0.0738 +1764933000000,4221.645,4223.955,4220.555,4223.865,0.1276 +1764933300000,4223.845,4224.605,4223.245,4224.515,0.1022 +1764933600000,4224.575,4225.555,4223.885,4223.885,0.1326 +1764933900000,4223.855,4223.865,4220.758,4221.135,0.1669 +1764934200000,4221.015,4223.925,4220.995,4221.725,0.1733 +1764934500000,4221.745,4222.425,4220.265,4222.245,0.1419 +1764934800000,4222.205,4223.945,4221.038,4222.865,0.1549 +1764935100000,4222.875,4222.885,4221.365,4222.505,0.1243 +1764935400000,4222.505,4222.795,4221.655,4221.995,0.1095 +1764935700000,4221.905,4223.735,4221.865,4223.525,0.1681 +1764936000000,4223.525,4226.258,4222.805,4226.165,0.2988 +1764936300000,4226.165,4229.585,4225.835,4226.185,0.3275 +1764936600000,4226.185,4227.315,4224.295,4225.535,0.3167 +1764936900000,4225.495,4229.295,4225.455,4227.225,0.2729 +1764937200000,4227.205,4227.275,4223.915,4226.065,0.1636 +1764937500000,4226.015,4226.705,4223.765,4224.245,0.1687 +1764937800000,4224.295,4225.215,4222.635,4223.825,0.0823 +1764938100000,4223.855,4225.195,4223.535,4223.655,0.0881 +1764938400000,4223.665,4225.645,4223.305,4225.245,0.1106 +1764938700000,4225.315,4227.255,4225.065,4225.518,0.0851 +1764939000000,4225.535,4226.675,4224.325,4226.495,0.0824 +1764939300000,4226.515,4229.425,4226.515,4228.545,0.1189 +1764939600000,4228.575,4232.935,4223.955,4224.845,0.3036 +1764939900000,4224.875,4225.605,4221.285,4224.215,0.2166 +1764940200000,4224.255,4228.165,4223.145,4227.835,0.1488 +1764940500000,4227.855,4229.075,4225.605,4225.745,0.1553 +1764940800000,4226.155,4229.035,4226.005,4228.915,0.1864 +1764941100000,4228.935,4234.815,4228.865,4232.498,0.2476 +1764941400000,4232.375,4236.515,4231.515,4234.405,0.2522 +1764941700000,4234.375,4238.705,4232.885,4235.905,0.4368 +1764942000000,4235.795,4235.845,4230.725,4233.365,0.2344 +1764942300000,4233.375,4233.795,4229.645,4230.595,0.2239 +1764942600000,4230.625,4236.715,4230.625,4236.715,0.2009 +1764942900000,4236.755,4237.315,4233.835,4234.365,0.1678 +1764943200000,4234.345,4236.005,4232.048,4235.455,0.1793 +1764943500000,4235.465,4237.455,4232.955,4237.445,0.1456 +1764943800000,4237.575,4239.345,4236.548,4237.175,0.1514 +1764944100000,4237.205,4237.355,4233.375,4233.895,0.1634 +1764944400000,4233.855,4234.865,4232.365,4233.625,0.2142 +1764944700000,4233.525,4235.115,4229.885,4231.595,0.4076 +1764945000000,4231.625,4232.345,4229.105,4230.095,0.6281 +1764945300000,4230.085,4233.545,4228.045,4232.565,0.5901 +1764945600000,4232.545,4236.405,4230.985,4235.948,0.4339 +1764945900000,4235.948,4242.655,4234.805,4242.345,0.3284 +1764946200000,4242.365,4245.098,4240.925,4245.098,0.3129 +1764946500000,4245.198,4245.198,4240.515,4241.495,0.2378 +1764946800000,4241.485,4243.395,4236.705,4239.625,0.3292 +1764947100000,4239.585,4239.755,4233.945,4237.155,0.526 +1764947400000,4237.095,4240.365,4236.685,4239.645,0.5461 +1764947700000,4239.675,4242.315,4237.995,4241.998,0.4318 +1764948000000,4242.075,4248.005,4241.965,4244.965,0.5183 +1764948300000,4244.935,4248.835,4243.125,4248.515,0.2467 +1764948600000,4248.585,4253.575,4246.325,4252.038,0.2195 +1764948900000,4252.038,4259.105,4251.575,4257.345,0.2297 +1764949200000,4257.315,4258.055,4252.705,4253.605,0.315 +1764949500000,4253.635,4254.865,4246.765,4249.095,0.2458 +1764949800000,4248.925,4249.145,4240.645,4243.645,0.3671 +1764950100000,4243.535,4244.375,4237.245,4243.465,0.8776 +1764950400000,4243.615,4245.525,4238.265,4239.135,0.3795 +1764950700000,4239.165,4239.555,4226.098,4226.225,0.3331 +1764951000000,4226.285,4227.205,4202.925,4203.165,0.4472 +1764951300000,4203.235,4209.605,4201.805,4204.675,0.4014 +1764951600000,4204.619,4211.505,4198.215,4209.115,0.9176 +1764951900000,4209.215,4218.165,4207.225,4216.345,0.7102 +1764952200000,4216.405,4216.545,4207.655,4213.565,0.3252 +1764952500000,4213.375,4216.915,4210.775,4211.535,0.289 +1764952800000,4211.505,4213.625,4208.805,4210.665,0.3119 +1764953100000,4210.935,4212.215,4207.265,4211.785,0.4932 +1764953400000,4211.755,4216.035,4211.665,4215.935,0.249 +1764953700000,4215.835,4217.435,4213.785,4213.785,0.3309 +1764954000000,4213.915,4216.725,4210.375,4216.168,0.2904 +1764954300000,4216.285,4218.255,4215.045,4215.545,0.2044 +1764954600000,4215.505,4216.055,4212.855,4214.705,0.1914 +1764954900000,4214.685,4217.885,4212.935,4216.815,0.1674 +1764955200000,4216.755,4217.445,4214.285,4215.045,0.1348 +1764955500000,4215.005,4217.335,4213.795,4216.815,0.1334 +1764955800000,4216.835,4219.395,4212.065,4212.425,0.2726 +1764956100000,4212.395,4212.395,4206.295,4210.685,0.2843 +1764956400000,4210.655,4214.285,4208.315,4214.075,0.4799 +1764956700000,4214.055,4215.065,4212.555,4215.065,0.4044 +1764957000000,4215.095,4218.575,4214.705,4216.535,0.2367 +1764957300000,4216.565,4218.295,4215.315,4217.365,0.1823 +1764957600000,4217.335,4217.625,4214.765,4216.335,0.143 +1764957900000,4216.325,4218.455,4215.005,4218.275,0.1257 +1764958200000,4218.225,4218.275,4216.645,4217.625,0.1268 +1764958500000,4217.675,4219.105,4215.075,4215.625,0.1648 +1764958800000,4215.615,4215.925,4211.835,4212.405,0.2805 +1764959100000,4212.355,4213.035,4209.935,4212.395,0.2404 +1764959400000,4212.425,4215.485,4210.745,4213.715,0.1752 +1764959700000,4213.645,4214.585,4211.005,4213.945,0.1381 +1764960000000,4213.915,4214.035,4209.225,4211.515,0.1334 +1764960300000,4211.505,4213.325,4210.795,4212.965,0.1171 +1764960600000,4212.925,4213.075,4209.055,4210.245,0.1603 +1764960900000,4210.295,4210.295,4206.465,4208.705,0.1972 +1764961200000,4208.655,4210.705,4206.075,4209.205,0.1975 +1764961500000,4209.185,4209.495,4203.345,4205.785,0.1941 +1764961800000,4205.765,4209.495,4205.245,4208.415,0.1667 +1764962100000,4208.385,4208.385,4205.825,4206.075,0.1942 +1764962400000,4206.055,4207.865,4205.235,4205.295,0.2131 +1764962700000,4205.335,4209.615,4205.255,4209.255,0.2515 +1764963000000,4209.255,4210.195,4207.075,4208.725,0.1433 +1764963300000,4208.665,4208.995,4205.915,4206.515,0.1404 +1764963600000,4206.415,4206.615,4204.165,4205.595,0.1393 +1764963900000,4205.545,4206.035,4202.195,4205.435,0.1767 +1764964200000,4205.405,4207.755,4205.325,4206.385,0.1742 +1764964500000,4206.389,4208.565,4206.365,4207.365,0.1794 +1764964800000,4207.535,4207.535,4203.495,4204.305,0.2036 +1764965100000,4204.065,4204.365,4202.705,4203.505,0.1279 +1764965400000,4203.535,4205.205,4202.865,4204.545,0.0982 +1764965700000,4204.515,4206.125,4203.455,4204.415,0.1205 +1764966000000,4204.385,4206.675,4204.385,4206.345,0.1015 +1764966300000,4206.375,4206.505,4202.675,4202.815,0.1083 +1764966600000,4202.845,4205.185,4202.205,4204.155,0.1576 +1764966900000,4204.125,4204.305,4201.675,4202.125,0.141 +1764967200000,4202.165,4202.185,4199.685,4200.825,0.1532 +1764967500000,4200.795,4201.625,4198.995,4200.545,0.1824 +1764967800000,4200.605,4201.725,4199.675,4200.635,0.4391 +1764968100000,4200.925,4202.565,4199.955,4201.935,1.013 +1764968400000,4201.955,4202.315,4199.635,4200.388,0.5809 +1764968700000,4200.455,4201.185,4200.015,4200.395,0.4639 +1764969000000,4200.445,4201.435,4199.945,4200.238,0.2548 +1764969300000,4200.238,4200.325,4193.335,4193.435,0.2903 +1764969600000,4193.465,4197.015,4191.815,4197.005,0.0949 +1764969900000,4196.975,4198.425,4196.515,4196.935,0.0729 +1764970200000,4196.905,4196.905,4194.725,4195.155,0.0562 +1764970500000,4195.175,4195.175,4193.555,4195.015,0.0753 +1764970800000,4194.958,4196.525,4193.905,4194.255,0.1149 +1764971100000,4194.215,4198.035,4193.855,4196.725,0.1258 +1764971400000,4196.798,4197.775,4195.845,4196.115,0.4615 +1764971700000,4196.049,4198.855,4195.965,4197.405,0.1166 +1765148400000,4199.615,4199.615,4193.815,4195.845,0.0227 +1765148700000,4200.705,4202.495,4197.865,4197.865,0.033 +1765149000000,4194.145,4194.145,4193.385,4193.385,0.0004 +1765149300000,4195.145,4195.455,4194.635,4195.195,0.0027 +1765150500000,4199.075,4199.075,4199.075,4199.075,0.0002 +1765150800000,4199.085,4200.465,4197.235,4197.255,0.0304 +1765151100000,4198.595,4201.485,4198.595,4200.915,0.061 +1765151400000,4200.915,4202.135,4199.105,4200.725,0.0855 +1765151700000,4200.745,4201.725,4200.495,4200.665,0.0745 +1765152000000,4201.245,4202.875,4199.265,4199.625,0.0743 +1765152300000,4199.625,4205.415,4199.585,4205.365,0.1056 +1765152600000,4205.365,4207.655,4205.365,4205.755,0.0849 +1765152900000,4205.765,4206.785,4202.415,4204.275,0.0625 +1765153200000,4204.255,4207.445,4202.825,4207.165,0.0652 +1765153500000,4207.085,4207.285,4205.205,4205.608,0.0642 +1765153800000,4205.385,4207.735,4204.615,4206.655,0.0909 +1765154100000,4206.625,4210.085,4206.475,4209.405,0.1242 +1765154400000,4209.355,4209.435,4207.895,4209.235,0.0665 +1765154700000,4209.245,4210.045,4208.445,4209.475,0.0691 +1765155000000,4209.515,4209.555,4208.145,4209.035,0.0852 +1765155300000,4209.065,4211.605,4209.015,4210.505,0.1119 +1765155600000,4210.525,4211.598,4200.805,4204.605,0.3027 +1765155900000,4204.585,4206.775,4201.805,4202.755,0.2049 +1765156200000,4202.785,4206.215,4202.785,4205.685,0.1944 +1765156500000,4205.755,4207.965,4204.175,4205.805,0.1598 +1765156800000,4205.785,4210.025,4205.415,4209.675,0.1658 +1765157100000,4209.145,4210.498,4207.205,4207.775,0.1486 +1765157400000,4207.515,4209.525,4206.045,4207.855,0.1895 +1765157700000,4207.815,4208.395,4206.225,4206.715,0.1556 +1765158000000,4206.735,4207.915,4204.995,4206.355,0.1986 +1765158300000,4206.475,4207.955,4199.765,4201.025,0.2308 +1765158600000,4201.045,4202.495,4198.755,4200.565,0.2023 +1765158900000,4200.585,4202.215,4197.225,4200.895,0.1942 +1765159200000,4200.915,4202.045,4199.325,4200.115,0.1559 +1765159500000,4200.155,4200.935,4198.285,4199.565,0.1618 +1765159800000,4199.535,4201.265,4198.545,4200.085,0.1346 +1765160100000,4200.115,4202.215,4198.765,4201.625,0.1298 +1765160400000,4201.595,4202.115,4199.675,4200.635,0.077 +1765160700000,4200.555,4203.325,4200.385,4203.105,0.0982 +1765161000000,4203.105,4204.585,4199.075,4201.665,0.2137 +1765161300000,4201.645,4207.615,4200.895,4206.205,0.2215 +1765161600000,4206.185,4208.585,4204.605,4206.305,0.1793 +1765161900000,4206.325,4209.485,4206.285,4209.255,0.106 +1765162200000,4209.305,4211.495,4208.135,4210.965,0.1122 +1765162500000,4210.995,4212.325,4207.315,4208.195,0.2337 +1765162800000,4208.225,4208.985,4206.935,4208.115,0.1078 +1765163100000,4208.225,4209.245,4206.635,4209.165,0.1322 +1765163400000,4209.135,4209.875,4208.215,4209.735,0.0983 +1765163700000,4209.775,4212.915,4209.715,4212.575,0.1389 +1765164000000,4212.545,4212.615,4209.935,4210.285,0.1078 +1765164300000,4210.325,4210.745,4207.735,4209.755,0.1144 +1765164600000,4209.735,4211.498,4209.045,4210.315,0.107 +1765164900000,4210.345,4210.775,4207.015,4208.255,0.0935 +1765165200000,4208.235,4208.535,4207.315,4207.605,0.0846 +1765165500000,4207.585,4208.675,4207.185,4207.865,0.0922 +1765165800000,4207.845,4209.525,4206.655,4209.425,0.1491 +1765166100000,4209.505,4210.305,4208.685,4209.915,0.0878 +1765166400000,4209.875,4210.185,4208.415,4209.025,0.0984 +1765166700000,4209.085,4210.085,4208.765,4209.765,0.0593 +1765167000000,4209.745,4210.305,4208.875,4209.325,0.0914 +1765167300000,4209.285,4211.895,4209.255,4209.425,0.1018 +1765167600000,4209.365,4210.525,4208.835,4209.995,0.0885 +1765167900000,4209.895,4210.165,4208.635,4209.335,0.0842 +1765168200000,4209.415,4213.045,4209.285,4212.425,0.0667 +1765168500000,4212.405,4212.555,4210.425,4210.645,0.0989 +1765168800000,4210.625,4211.475,4209.665,4210.345,0.0965 +1765169100000,4210.365,4210.785,4209.535,4210.335,0.1001 +1765169400000,4210.365,4210.365,4208.785,4208.895,0.0791 +1765169700000,4208.775,4209.255,4206.785,4208.385,0.0976 +1765170000000,4208.355,4209.175,4207.648,4207.648,0.0914 +1765170300000,4207.725,4209.025,4207.435,4207.945,0.1005 +1765170600000,4207.965,4208.815,4207.785,4208.815,0.0865 +1765170900000,4208.845,4208.915,4205.265,4205.645,0.0819 +1765171200000,4205.525,4209.125,4204.435,4206.505,0.0881 +1765171500000,4206.545,4207.785,4206.145,4206.255,0.0814 +1765171800000,4206.285,4215.055,4206.135,4213.765,0.1898 +1765172100000,4213.475,4215.705,4213.235,4213.735,0.151 +1765172400000,4213.685,4215.325,4212.665,4214.585,0.1216 +1765172700000,4214.635,4214.935,4212.515,4213.625,0.1387 +1765173000000,4213.415,4216.175,4212.385,4215.655,0.1322 +1765173300000,4215.635,4217.025,4214.685,4217.005,0.1032 +1765173600000,4216.985,4218.435,4216.105,4216.985,0.131 +1765173900000,4216.945,4217.305,4211.925,4214.085,0.2934 +1765174200000,4214.055,4216.145,4212.995,4215.145,0.1346 +1765174500000,4215.145,4217.555,4214.205,4214.525,0.1118 +1765174800000,4214.565,4217.965,4213.495,4215.855,0.1178 +1765175100000,4215.875,4217.145,4215.505,4216.105,0.1052 +1765175400000,4216.085,4218.755,4215.805,4218.175,0.1113 +1765175700000,4218.215,4218.355,4215.145,4217.665,0.1089 +1765176000000,4217.705,4217.835,4214.775,4216.785,0.1398 +1765176300000,4216.815,4217.395,4215.735,4216.295,0.1061 +1765176600000,4216.325,4217.045,4214.915,4216.215,0.1252 +1765176900000,4216.355,4217.905,4216.195,4216.805,0.1072 +1765177200000,4216.835,4217.255,4214.525,4215.475,0.097 +1765177500000,4215.435,4216.025,4212.385,4215.725,0.1126 +1765177800000,4215.665,4216.425,4214.165,4214.445,0.0993 +1765178100000,4214.465,4214.805,4212.725,4214.805,0.1205 +1765178400000,4214.785,4215.365,4213.415,4214.555,0.0925 +1765178700000,4214.585,4216.005,4212.995,4213.705,0.1167 +1765179000000,4213.655,4216.105,4212.935,4215.895,0.0809 +1765179300000,4215.865,4216.065,4211.515,4211.765,0.143 +1765179600000,4211.845,4212.975,4209.665,4209.685,0.1536 +1765179900000,4209.598,4210.715,4207.305,4208.515,0.1666 +1765180200000,4208.485,4209.235,4206.075,4208.615,0.111 +1765180500000,4208.635,4209.135,4206.325,4206.595,0.139 +1765180800000,4206.565,4210.405,4202.895,4210.375,0.1583 +1765181100000,4210.415,4212.175,4209.425,4211.295,0.1439 +1765181400000,4211.325,4212.535,4209.915,4211.375,0.1109 +1765181700000,4211.395,4212.205,4210.235,4211.885,0.0855 +1765182000000,4211.965,4216.405,4211.875,4213.785,0.1239 +1765182300000,4213.795,4213.795,4209.125,4209.125,0.0944 +1765182600000,4209.095,4210.455,4205.488,4206.235,0.1091 +1765182900000,4206.215,4208.855,4204.825,4208.225,0.1073 +1765183200000,4208.195,4209.665,4207.705,4208.675,0.0824 +1765183500000,4208.705,4211.855,4208.565,4210.095,0.0904 +1765183800000,4210.055,4211.825,4209.375,4210.118,0.0892 +1765184100000,4210.118,4210.118,4206.915,4209.595,0.1148 +1765184400000,4209.385,4210.445,4207.885,4208.105,0.1248 +1765184700000,4208.125,4208.985,4204.035,4207.375,0.1349 +1765185000000,4207.335,4210.485,4206.375,4208.815,0.1307 +1765185300000,4208.805,4210.285,4208.325,4209.795,0.0803 +1765185600000,4209.875,4209.875,4205.875,4209.345,0.0927 +1765185900000,4209.325,4210.665,4208.925,4210.295,0.1016 +1765186200000,4210.395,4211.275,4208.795,4209.115,0.0988 +1765186500000,4209.135,4210.005,4207.165,4207.795,0.0927 +1765186800000,4207.775,4209.335,4205.675,4207.995,0.1357 +1765187100000,4207.995,4208.415,4206.205,4208.065,0.1192 +1765187400000,4208.035,4212.705,4207.865,4210.675,0.1266 +1765187700000,4210.655,4210.655,4207.048,4207.648,0.1085 +1765188000000,4207.615,4210.005,4207.448,4209.195,0.0542 +1765188300000,4209.155,4210.255,4208.585,4209.765,0.0648 +1765188600000,4209.795,4209.885,4208.555,4209.155,0.0803 +1765188900000,4209.195,4209.475,4207.945,4208.045,0.0618 +1765189200000,4207.945,4208.855,4206.505,4208.215,0.0716 +1765189500000,4208.245,4209.805,4205.049,4205.565,0.1099 +1765189800000,4205.535,4206.745,4200.885,4206.665,0.134 +1765190100000,4206.665,4207.975,4205.185,4207.025,0.0718 +1765190400000,4207.135,4207.965,4206.055,4206.205,0.0781 +1765190700000,4206.175,4206.555,4203.435,4204.755,0.0965 +1765191000000,4204.735,4205.535,4203.638,4204.745,0.0885 +1765191300000,4204.655,4206.375,4202.615,4203.395,0.085 +1765191600000,4203.355,4203.965,4200.735,4201.075,0.0749 +1765191900000,4200.765,4202.595,4199.418,4202.195,0.1112 +1765192200000,4202.215,4204.345,4201.675,4203.075,0.0558 +1765192500000,4203.045,4205.745,4201.885,4204.035,0.106 +1765192800000,4204.055,4207.005,4203.375,4205.485,0.1036 +1765193100000,4205.485,4209.395,4205.215,4209.335,0.1379 +1765193400000,4209.335,4211.665,4208.515,4209.795,0.1293 +1765193700000,4209.738,4214.075,4209.695,4212.575,0.1607 +1765194000000,4212.595,4214.015,4211.135,4213.265,0.14 +1765194300000,4213.325,4213.515,4211.245,4211.275,0.09 +1765194600000,4211.215,4212.285,4209.835,4212.035,0.116 +1765194900000,4212.065,4212.185,4208.275,4208.395,0.1303 +1765195200000,4208.375,4212.555,4208.248,4211.305,0.1023 +1765195500000,4211.335,4212.645,4210.285,4210.455,0.0761 +1765195800000,4210.495,4212.375,4209.905,4212.095,0.0695 +1765196100000,4212.125,4212.325,4209.615,4209.695,0.0632 +1765196400000,4209.675,4210.475,4209.425,4210.305,0.0514 +1765196700000,4210.275,4212.545,4209.885,4211.585,0.0672 +1765197000000,4211.615,4212.375,4210.815,4211.195,0.1303 +1765197300000,4210.808,4213.398,4210.808,4212.738,0.154 +1765197600000,4212.748,4212.848,4211.015,4212.245,0.1056 +1765197900000,4212.205,4212.895,4210.725,4211.645,0.1008 +1765198200000,4211.645,4215.275,4211.645,4213.235,0.1325 +1765198500000,4213.255,4213.705,4211.445,4213.575,0.0837 +1765198800000,4213.565,4214.465,4207.465,4208.295,0.2515 +1765199100000,4208.335,4210.995,4205.215,4207.515,0.2238 +1765199400000,4207.625,4211.375,4206.095,4210.515,0.151 +1765199700000,4210.475,4210.835,4206.265,4207.485,0.1577 +1765200000000,4207.358,4209.725,4203.805,4203.985,0.1902 +1765200300000,4204.025,4206.285,4202.215,4202.805,0.1832 +1765200600000,4202.775,4204.665,4200.335,4202.685,0.2061 +1765200900000,4202.665,4204.105,4201.095,4203.365,0.1458 +1765201200000,4203.335,4203.765,4201.265,4202.485,0.1535 +1765201500000,4202.515,4206.185,4202.485,4204.885,0.1457 +1765201800000,4204.915,4205.145,4198.235,4202.165,0.1904 +1765202100000,4202.135,4203.575,4197.525,4201.495,0.1948 +1765202400000,4201.575,4202.835,4197.215,4202.205,0.1801 +1765202700000,4202.155,4208.075,4201.995,4206.315,0.1642 +1765203000000,4206.375,4209.975,4206.375,4209.515,0.1635 +1765203300000,4209.465,4210.785,4208.315,4209.935,0.1367 +1765203600000,4210.035,4211.605,4208.639,4210.875,0.1675 +1765203900000,4210.875,4210.875,4207.455,4208.535,0.172 +1765204200000,4208.675,4210.805,4204.185,4206.575,0.2801 +1765204500000,4206.595,4207.845,4201.925,4204.555,0.3072 +1765204800000,4204.565,4206.345,4197.885,4197.985,0.3673 +1765205100000,4198.015,4203.125,4195.805,4201.605,0.3421 +1765205400000,4201.835,4203.855,4200.585,4201.565,0.2336 +1765205700000,4201.685,4210.675,4195.398,4196.305,0.3781 +1765206000000,4196.278,4196.515,4186.978,4188.395,0.5398 +1765206300000,4188.315,4188.315,4176.898,4180.105,0.522 +1765206600000,4180.025,4185.355,4177.375,4178.015,0.4898 +1765206900000,4178.035,4187.595,4175.998,4186.055,0.3445 +1765207200000,4186.135,4192.715,4186.105,4192.595,0.2743 +1765207500000,4192.555,4193.025,4189.075,4191.755,0.2665 +1765207800000,4191.845,4193.145,4187.925,4188.945,0.2148 +1765208100000,4188.965,4192.215,4186.965,4189.475,0.1803 +1765208400000,4189.535,4190.425,4185.305,4186.625,0.2024 +1765208700000,4186.665,4190.085,4186.095,4187.605,0.1885 +1765209000000,4187.575,4188.915,4184.045,4185.085,0.2048 +1765209300000,4185.105,4185.415,4181.835,4182.665,0.2531 +1765209600000,4182.625,4182.665,4178.005,4178.945,0.2791 +1765209900000,4178.935,4182.935,4178.495,4180.545,0.3118 +1765210200000,4180.575,4183.905,4176.665,4183.695,0.2823 +1765210500000,4183.785,4189.675,4182.655,4189.245,0.2863 +1765210800000,4189.215,4192.715,4188.435,4191.875,0.2203 +1765211100000,4191.615,4196.015,4191.365,4194.625,0.1898 +1765211400000,4194.695,4197.655,4194.395,4196.015,0.2438 +1765211700000,4195.955,4196.765,4194.225,4194.545,0.1965 +1765212000000,4194.575,4195.415,4192.725,4193.485,0.2063 +1765212300000,4193.515,4195.065,4191.385,4191.385,0.1584 +1765212600000,4191.345,4192.715,4187.655,4189.285,0.2274 +1765212900000,4189.325,4191.635,4189.055,4191.395,0.1884 +1765213200000,4191.375,4191.605,4185.485,4186.825,0.1653 +1765213500000,4186.745,4189.165,4186.055,4188.495,0.1381 +1765213800000,4188.515,4189.395,4185.395,4186.915,0.1744 +1765214100000,4186.945,4191.095,4186.405,4189.965,0.1455 +1765214400000,4189.985,4191.395,4188.485,4191.395,0.1205 +1765214700000,4191.425,4191.935,4188.585,4191.895,0.1151 +1765215000000,4191.875,4194.005,4190.535,4191.265,0.1418 +1765215300000,4191.185,4191.745,4189.795,4190.735,0.1249 +1765215600000,4190.695,4190.695,4188.725,4188.775,0.0993 +1765215900000,4188.525,4191.605,4187.875,4191.535,0.12 +1765216200000,4191.515,4194.555,4190.885,4193.465,0.1168 +1765216500000,4193.495,4195.455,4192.895,4194.755,0.135 +1765216800000,4194.795,4195.505,4191.625,4192.035,0.1051 +1765217100000,4192.045,4193.035,4190.655,4192.095,0.1118 +1765217400000,4192.145,4192.455,4188.505,4189.365,0.1294 +1765217700000,4189.165,4190.325,4187.965,4188.645,0.1356 +1765218000000,4188.645,4188.975,4186.945,4188.185,0.1308 +1765218300000,4188.135,4189.015,4187.035,4188.645,0.1272 +1765218600000,4188.645,4188.975,4186.845,4188.675,0.1326 +1765218900000,4188.625,4191.645,4188.415,4190.925,0.1144 +1765219200000,4190.955,4191.175,4188.925,4189.525,0.1007 +1765219500000,4189.495,4192.015,4189.345,4189.675,0.1077 +1765219800000,4189.695,4191.185,4189.045,4189.365,0.1391 +1765220100000,4189.225,4189.265,4184.255,4187.035,0.1898 +1765220400000,4187.105,4188.375,4184.035,4185.215,0.1692 +1765220700000,4185.185,4187.435,4184.595,4186.605,0.1614 +1765221000000,4186.575,4186.645,4184.105,4184.935,0.1417 +1765221300000,4184.915,4188.385,4184.135,4188.085,0.0917 +1765221600000,4188.105,4188.205,4186.165,4186.665,0.0818 +1765221900000,4186.795,4187.765,4185.415,4187.715,0.1093 +1765222200000,4187.695,4188.425,4185.855,4188.325,0.1016 +1765222500000,4188.295,4188.665,4186.605,4187.255,0.083 +1765222800000,4187.325,4187.965,4186.465,4186.905,0.0695 +1765223100000,4186.905,4186.935,4184.725,4186.155,0.1154 +1765223400000,4186.125,4187.315,4185.018,4186.255,0.0947 +1765223700000,4186.195,4186.965,4185.675,4186.865,0.0889 +1765224000000,4186.795,4187.055,4185.405,4185.435,0.079 +1765224300000,4185.395,4189.795,4184.705,4189.005,0.087 +1765224600000,4188.965,4190.925,4188.305,4188.395,0.123 +1765224900000,4188.415,4190.885,4186.995,4189.835,0.1086 +1765225200000,4189.875,4191.195,4188.825,4188.885,0.0873 +1765225500000,4188.845,4189.665,4187.935,4189.025,0.0984 +1765225800000,4189.065,4192.965,4188.985,4191.545,0.1122 +1765226100000,4191.515,4193.705,4191.035,4193.665,0.0971 +1765226400000,4193.655,4195.355,4193.438,4194.105,0.1241 +1765226700000,4194.145,4194.495,4192.895,4193.738,0.2383 +1765227000000,4193.765,4193.995,4191.485,4191.885,0.1275 +1765227300000,4191.905,4192.835,4190.488,4191.415,0.1912 +1765227600000,4191.425,4193.075,4191.185,4192.765,0.0395 +1765227900000,4192.795,4192.865,4191.848,4191.885,0.0246 +1765228200000,4191.865,4191.865,4191.025,4191.515,0.0236 +1765228500000,4191.545,4191.555,4189.745,4191.365,0.023 +1765228800000,4191.395,4192.375,4191.365,4191.845,0.0188 +1765229100000,4191.765,4191.765,4190.278,4190.435,0.0228 +1765229400000,4190.405,4190.625,4189.298,4189.645,0.0403 +1765229700000,4189.695,4190.155,4189.395,4189.715,0.0404 +1765230000000,4189.735,4190.065,4189.255,4190.035,0.0224 +1765230300000,4190.065,4190.065,4188.165,4188.775,0.038 +1765230600000,4188.725,4189.445,4188.675,4189.255,0.0292 +1765230900000,4189.285,4190.615,4189.125,4189.885,0.0426 +1765234800000,4189.298,4191.548,4188.535,4191.248,0.0362 +1765235100000,4191.348,4193.238,4191.128,4191.585,0.0687 +1765235400000,4191.128,4191.415,4190.355,4190.955,0.0377 +1765235700000,4190.995,4191.895,4190.735,4191.845,0.0164 +1765236000000,4191.875,4193.708,4191.875,4192.305,0.0437 +1765236300000,4192.255,4193.115,4192.068,4192.558,0.0258 +1765236600000,4192.668,4192.698,4191.965,4192.515,0.0194 +1765236900000,4192.158,4193.255,4191.395,4193.005,0.023 +1765237200000,4193.905,4195.025,4192.038,4194.505,0.0534 +1765237500000,4194.475,4194.615,4193.285,4193.335,0.0244 +1765237800000,4193.285,4193.995,4192.165,4193.995,0.0292 +1765238100000,4194.015,4195.065,4193.355,4194.535,0.0316 +1765238400000,4194.435,4195.515,4193.795,4194.855,0.0462 +1765238700000,4194.885,4195.005,4192.885,4192.905,0.0225 +1765239000000,4192.905,4194.985,4191.125,4192.765,0.0858 +1765239300000,4192.595,4193.025,4192.215,4192.695,0.03 +1765239600000,4192.655,4194.005,4192.605,4193.205,0.0219 +1765239900000,4193.235,4193.355,4192.035,4192.065,0.0177 +1765240200000,4192.085,4192.775,4191.595,4192.015,0.0517 +1765240500000,4191.935,4192.725,4191.395,4191.785,0.0961 +1765240800000,4191.805,4192.285,4191.325,4191.845,0.1085 +1765241100000,4191.785,4193.955,4191.565,4193.335,0.1127 +1765241400000,4193.305,4194.035,4191.505,4191.535,0.1038 +1765241700000,4191.615,4191.715,4189.715,4190.255,0.1007 +1765242000000,4190.205,4196.455,4188.545,4194.475,0.2381 +1765242300000,4194.445,4195.695,4193.035,4194.615,0.1467 +1765242600000,4194.635,4197.065,4193.855,4195.925,0.1376 +1765242900000,4195.995,4196.585,4194.615,4195.305,0.1268 +1765243200000,4195.405,4195.735,4193.375,4193.635,0.1917 +1765243500000,4193.725,4195.405,4193.435,4193.965,0.1968 +1765243800000,4194.075,4195.585,4193.865,4194.665,0.1337 +1765244100000,4194.625,4197.115,4194.345,4195.525,0.1579 +1765244400000,4195.465,4195.655,4194.248,4195.555,0.1376 +1765244700000,4195.555,4195.905,4193.645,4194.715,0.1355 +1765245000000,4194.735,4196.835,4194.705,4196.155,0.1247 +1765245300000,4196.135,4196.675,4195.065,4196.015,0.1468 +1765245600000,4195.995,4196.955,4193.805,4196.115,0.1111 +1765245900000,4196.148,4196.525,4194.615,4194.815,0.1226 +1765246200000,4194.745,4194.745,4190.535,4190.535,0.1468 +1765246500000,4190.565,4193.115,4189.825,4192.705,0.0783 +1765246800000,4192.735,4192.785,4191.175,4191.465,0.0521 +1765247100000,4191.515,4192.625,4189.255,4190.375,0.0582 +1765247400000,4190.415,4190.825,4185.785,4187.245,0.2091 +1765247700000,4187.295,4188.715,4186.235,4188.315,0.1955 +1765248000000,4188.225,4190.265,4188.165,4188.945,0.1734 +1765248300000,4188.915,4189.355,4187.595,4187.755,0.1341 +1765248600000,4187.948,4189.655,4186.955,4188.355,0.1605 +1765248900000,4188.325,4190.075,4187.945,4189.665,0.1316 +1765249200000,4189.705,4192.035,4189.705,4191.125,0.0986 +1765249500000,4191.178,4192.775,4190.675,4191.455,0.0906 +1765249800000,4191.475,4193.895,4191.075,4193.745,0.0939 +1765250100000,4193.715,4195.425,4193.485,4194.945,0.0772 +1765250400000,4194.975,4197.735,4194.705,4195.945,0.1024 +1765250700000,4195.965,4198.025,4195.858,4197.815,0.1553 +1765251000000,4197.745,4198.568,4195.975,4196.015,0.1459 +1765251300000,4196.065,4196.065,4194.228,4194.228,0.1055 +1765251600000,4194.238,4195.045,4193.398,4193.915,0.1086 +1765251900000,4193.975,4195.135,4193.535,4194.535,0.0745 +1765252200000,4194.598,4195.598,4194.398,4194.935,0.0924 +1765252500000,4194.948,4195.965,4193.945,4194.405,0.1203 +1765252800000,4194.295,4194.325,4191.705,4193.265,0.1086 +1765253100000,4193.305,4193.405,4191.848,4192.865,0.0899 +1765253400000,4192.895,4195.235,4192.105,4194.725,0.1233 +1765253700000,4194.745,4194.925,4194.145,4194.545,0.0975 +1765254000000,4194.575,4195.365,4194.015,4194.525,0.1023 +1765254300000,4194.495,4194.535,4192.665,4193.515,0.0918 +1765254600000,4193.475,4195.435,4193.405,4193.955,0.1817 +1765254900000,4193.935,4194.415,4191.055,4191.635,0.1291 +1765255200000,4191.605,4191.735,4188.425,4189.125,0.0984 +1765255500000,4189.145,4189.815,4187.848,4188.255,0.1635 +1765255800000,4188.248,4188.625,4185.245,4185.275,0.123 +1765256100000,4185.245,4188.085,4184.275,4186.575,0.1393 +1765256400000,4186.555,4187.055,4185.325,4185.655,0.1549 +1765256700000,4185.685,4185.705,4183.335,4185.115,0.1469 +1765257000000,4185.135,4186.995,4184.855,4186.015,0.0851 +1765257300000,4185.995,4186.075,4183.465,4183.715,0.1012 +1765257600000,4183.675,4185.755,4183.265,4184.848,0.1113 +1765257900000,4185.005,4186.755,4184.405,4185.155,0.1396 +1765258200000,4185.135,4185.505,4181.435,4181.605,0.2146 +1765258500000,4181.565,4183.865,4181.445,4182.665,0.2037 +1765258800000,4182.635,4182.645,4180.125,4181.695,0.2053 +1765259100000,4181.715,4182.825,4180.655,4181.825,0.2016 +1765259400000,4181.865,4182.005,4178.655,4179.998,0.2648 +1765259700000,4179.998,4180.998,4177.805,4179.415,0.256 +1765260000000,4179.465,4179.515,4176.655,4176.985,0.1414 +1765260300000,4177.025,4179.045,4173.955,4174.205,0.1891 +1765260600000,4174.175,4175.315,4169.845,4174.465,0.2249 +1765260900000,4174.425,4177.515,4174.235,4175.395,0.1867 +1765261200000,4175.345,4177.025,4173.775,4176.155,0.169 +1765261500000,4176.105,4178.445,4175.145,4178.375,0.1504 +1765261800000,4178.425,4182.405,4176.275,4182.155,0.1783 +1765262100000,4182.075,4183.825,4181.895,4182.935,0.1415 +1765262400000,4182.905,4182.905,4180.285,4180.765,0.1322 +1765262700000,4180.735,4181.985,4180.125,4181.875,0.1549 +1765263000000,4181.795,4182.965,4181.115,4181.475,0.1342 +1765263300000,4181.375,4182.705,4181.205,4181.755,0.1566 +1765263600000,4181.825,4183.785,4180.095,4183.555,0.11 +1765263900000,4183.535,4185.665,4183.285,4184.655,0.1156 +1765264200000,4184.695,4185.275,4182.545,4182.595,0.1243 +1765264500000,4182.575,4183.065,4179.665,4180.965,0.1087 +1765264800000,4180.925,4181.505,4176.805,4176.958,0.1459 +1765265100000,4177.015,4180.545,4175.615,4178.365,0.1777 +1765265400000,4178.265,4180.245,4178.185,4179.385,0.1119 +1765265700000,4179.385,4181.325,4179.385,4180.245,0.1253 +1765266000000,4180.265,4180.835,4179.258,4179.505,0.1311 +1765266300000,4179.475,4180.435,4178.935,4179.215,0.1187 +1765266600000,4179.125,4182.915,4178.985,4182.535,0.0632 +1765266900000,4182.598,4183.315,4181.495,4182.135,0.1064 +1765267200000,4182.185,4186.725,4182.185,4185.965,0.1293 +1765267500000,4185.945,4187.015,4182.735,4185.745,0.1464 +1765267800000,4185.845,4188.295,4185.665,4188.065,0.1045 +1765268100000,4188.085,4189.025,4186.578,4187.295,0.1031 +1765268400000,4187.275,4188.015,4186.378,4187.448,0.1051 +1765268700000,4187.358,4187.448,4185.285,4185.925,0.2048 +1765269000000,4185.895,4187.808,4185.615,4185.978,0.1998 +1765269300000,4185.978,4188.735,4185.248,4187.385,0.1298 +1765269600000,4187.425,4190.695,4186.715,4190.635,0.1078 +1765269900000,4190.605,4191.165,4188.998,4189.355,0.0859 +1765270200000,4189.335,4190.695,4188.385,4190.605,0.0692 +1765270500000,4190.695,4191.725,4190.235,4191.355,0.0587 +1765270800000,4191.398,4198.075,4190.498,4198.025,0.184 +1765271100000,4197.665,4205.515,4197.665,4202.125,0.2244 +1765271400000,4202.145,4204.795,4201.715,4203.205,0.1526 +1765271700000,4203.225,4210.775,4203.105,4208.625,0.2027 +1765272000000,4208.535,4212.645,4207.865,4208.495,0.1959 +1765272300000,4208.525,4208.565,4206.225,4206.965,0.1365 +1765272600000,4206.945,4208.915,4204.265,4205.245,0.2859 +1765272900000,4205.285,4206.165,4202.978,4203.405,0.1584 +1765273200000,4203.425,4204.215,4201.335,4203.525,0.2034 +1765273500000,4203.565,4205.175,4202.575,4202.775,0.2225 +1765273800000,4202.725,4204.865,4202.378,4202.715,0.2825 +1765274100000,4202.745,4203.585,4200.375,4202.635,0.2006 +1765274400000,4202.925,4205.905,4202.295,4204.705,0.1283 +1765274700000,4204.675,4204.675,4201.565,4202.985,0.139 +1765275000000,4203.015,4206.445,4202.655,4204.135,0.1363 +1765275300000,4204.155,4208.065,4204.015,4208.065,0.0902 +1765275600000,4208.025,4208.165,4205.305,4205.535,0.1312 +1765275900000,4205.265,4206.265,4204.245,4204.385,0.1015 +1765276200000,4204.355,4205.795,4203.505,4205.085,0.0968 +1765276500000,4205.015,4205.015,4201.785,4202.365,0.1399 +1765276800000,4202.345,4203.835,4201.095,4203.495,0.1264 +1765277100000,4203.525,4203.525,4201.705,4202.915,0.0803 +1765277400000,4202.895,4204.975,4202.835,4204.535,0.0996 +1765277700000,4204.565,4204.895,4203.138,4203.825,0.1079 +1765278000000,4203.795,4204.675,4202.195,4202.615,0.0977 +1765278300000,4202.685,4204.555,4202.685,4203.165,0.0749 +1765278600000,4203.095,4203.095,4201.658,4202.065,0.1479 +1765278900000,4202.285,4202.725,4200.965,4202.355,0.085 +1765279200000,4202.375,4205.175,4201.835,4204.925,0.089 +1765279500000,4205.035,4205.325,4202.235,4203.725,0.0854 +1765279800000,4203.705,4206.325,4203.438,4205.205,0.1029 +1765280100000,4205.215,4205.715,4202.885,4203.715,0.0644 +1765280400000,4203.695,4205.255,4203.535,4204.725,0.0617 +1765280700000,4204.705,4206.125,4204.625,4205.615,0.0656 +1765281000000,4205.585,4205.965,4204.345,4204.975,0.0643 +1765281300000,4205.005,4205.065,4202.355,4202.885,0.0757 +1765281600000,4202.955,4204.565,4202.955,4204.565,0.0943 +1765281900000,4204.525,4205.045,4202.265,4203.105,0.0784 +1765282200000,4203.225,4203.395,4200.645,4201.475,0.0855 +1765282500000,4201.455,4202.445,4198.575,4198.645,0.0816 +1765282800000,4198.675,4200.905,4198.325,4199.805,0.0925 +1765283100000,4199.765,4202.965,4199.675,4202.095,0.0619 +1765283400000,4202.045,4203.085,4201.985,4202.425,0.0836 +1765283700000,4202.445,4203.095,4201.218,4202.625,0.0885 +1765284000000,4202.655,4203.255,4201.025,4201.775,0.1147 +1765284300000,4201.755,4206.155,4201.245,4205.925,0.1685 +1765284600000,4205.965,4207.355,4204.745,4206.755,0.1365 +1765284900000,4206.675,4206.765,4203.555,4203.948,0.1282 +1765285200000,4204.025,4207.975,4202.785,4207.355,0.2351 +1765285500000,4207.095,4207.585,4202.748,4206.085,0.2471 +1765285800000,4206.055,4206.545,4203.405,4204.785,0.1779 +1765286100000,4204.825,4206.695,4201.975,4206.158,0.1776 +1765286400000,4206.269,4207.215,4202.208,4204.195,0.2733 +1765286700000,4204.215,4204.425,4198.175,4201.835,0.2247 +1765287000000,4201.825,4202.485,4195.445,4198.115,0.2183 +1765287300000,4197.815,4199.845,4196.525,4198.548,0.1931 +1765287600000,4198.648,4200.745,4196.225,4200.515,0.2171 +1765287900000,4200.495,4201.455,4198.698,4199.915,0.1564 +1765288200000,4199.935,4203.165,4199.695,4201.325,0.194 +1765288500000,4201.375,4202.785,4200.985,4201.175,0.1595 +1765288800000,4201.385,4201.905,4197.355,4197.615,0.1758 +1765289100000,4197.555,4198.615,4194.565,4197.495,0.2104 +1765289400000,4197.475,4197.625,4189.395,4191.975,0.2969 +1765289700000,4191.945,4193.655,4190.415,4191.475,0.1694 +1765290000000,4191.479,4194.295,4190.275,4191.325,0.1739 +1765290300000,4191.335,4194.075,4189.229,4193.265,0.1719 +1765290600000,4193.385,4204.835,4192.485,4200.635,0.3222 +1765290900000,4200.655,4202.885,4194.955,4197.215,0.3641 +1765291200000,4197.255,4206.205,4196.755,4205.725,0.3367 +1765291500000,4205.665,4206.755,4202.495,4205.415,0.2842 +1765291800000,4205.445,4210.195,4204.715,4207.715,0.2763 +1765292100000,4207.725,4208.075,4201.975,4204.485,0.2197 +1765292400000,4204.465,4204.465,4196.915,4199.735,0.2855 +1765292700000,4199.845,4201.435,4193.395,4193.735,0.2778 +1765293000000,4193.715,4197.605,4189.805,4195.115,0.2851 +1765293300000,4195.045,4198.925,4194.735,4198.135,0.2472 +1765293600000,4198.115,4205.315,4197.295,4204.955,0.3881 +1765293900000,4204.905,4208.485,4203.475,4206.085,0.4515 +1765294200000,4206.055,4206.475,4202.385,4204.095,0.2891 +1765294500000,4204.055,4208.355,4203.965,4205.315,0.3895 +1765294800000,4205.205,4206.195,4202.808,4204.905,0.4886 +1765295100000,4204.875,4204.875,4198.435,4201.925,0.2581 +1765295400000,4201.935,4203.545,4199.975,4202.405,0.2117 +1765295700000,4202.425,4216.105,4202.425,4212.288,0.2656 +1765296000000,4212.278,4216.655,4209.905,4216.525,0.2839 +1765296300000,4216.535,4217.795,4211.985,4214.655,0.2605 +1765296600000,4214.615,4220.465,4213.455,4218.255,0.2805 +1765296900000,4218.285,4219.715,4211.325,4213.455,0.2708 +1765297200000,4213.435,4215.465,4209.798,4213.315,0.2572 +1765297500000,4213.405,4214.375,4211.355,4213.228,0.1965 +1765297800000,4213.228,4216.215,4213.158,4214.318,0.2686 +1765298100000,4214.318,4218.035,4214.048,4217.808,0.2466 +1765298400000,4217.735,4220.355,4216.475,4218.975,0.2872 +1765298700000,4218.975,4221.345,4215.975,4217.685,0.2983 +1765299000000,4217.685,4218.565,4213.785,4214.465,0.2584 +1765299300000,4214.525,4216.355,4211.405,4212.105,0.1876 +1765299600000,4212.125,4214.535,4209.635,4214.025,0.1768 +1765299900000,4214.005,4216.045,4213.635,4214.175,0.1412 +1765300200000,4214.205,4214.745,4210.435,4211.355,0.1228 +1765300500000,4211.325,4211.385,4207.455,4208.595,0.1641 +1765300800000,4208.555,4210.125,4205.785,4210.105,0.2045 +1765301100000,4209.935,4210.635,4204.658,4207.475,0.2389 +1765301400000,4207.495,4208.915,4204.045,4204.535,0.222 +1765301700000,4204.615,4207.325,4204.375,4206.225,0.1988 +1765302000000,4206.165,4208.505,4205.825,4207.035,0.2036 +1765302300000,4207.055,4208.585,4206.195,4206.385,0.1393 +1765302600000,4206.365,4207.525,4204.065,4205.515,0.1356 +1765302900000,4205.495,4206.215,4201.475,4202.835,0.1683 +1765303200000,4202.805,4203.655,4201.085,4202.455,0.1485 +1765303500000,4202.415,4204.405,4202.005,4203.085,0.1442 +1765303800000,4203.045,4206.048,4202.065,4206.025,0.1383 +1765304100000,4205.985,4207.148,4205.148,4206.315,0.3213 +1765304400000,4206.315,4207.645,4204.845,4207.305,0.1744 +1765304700000,4207.225,4208.075,4206.265,4207.135,0.1856 +1765305000000,4207.135,4208.565,4203.905,4205.015,0.1623 +1765305300000,4204.965,4206.105,4204.365,4205.115,0.1415 +1765305600000,4205.155,4206.925,4204.495,4205.545,0.2042 +1765305900000,4205.545,4206.925,4204.605,4206.535,0.1504 +1765306200000,4206.505,4207.745,4204.985,4207.305,0.1092 +1765306500000,4207.265,4209.665,4206.825,4208.895,0.1438 +1765306800000,4208.655,4211.535,4208.415,4211.205,0.1418 +1765307100000,4211.205,4211.975,4209.335,4211.515,0.1187 +1765307400000,4211.485,4212.215,4209.815,4210.835,0.1445 +1765307700000,4210.805,4211.175,4209.005,4209.495,0.1174 +1765308000000,4209.455,4210.345,4207.525,4208.265,0.0941 +1765308300000,4208.305,4209.325,4207.855,4208.115,0.0963 +1765308600000,4208.085,4209.985,4207.105,4209.985,0.1046 +1765308900000,4209.965,4209.965,4208.295,4208.815,0.0997 +1765309200000,4208.845,4209.455,4208.095,4209.055,0.1404 +1765309500000,4209.095,4209.095,4206.975,4207.895,0.1479 +1765309800000,4207.875,4213.165,4207.708,4213.135,0.1276 +1765310100000,4213.105,4214.255,4211.885,4212.405,0.1174 +1765310400000,4212.375,4214.885,4211.885,4212.255,0.0942 +1765310700000,4212.205,4213.715,4211.768,4212.915,0.0847 +1765311000000,4212.948,4215.805,4212.948,4214.335,0.0946 +1765311300000,4214.385,4214.435,4211.378,4211.425,0.3814 +1765311600000,4211.555,4211.925,4209.335,4210.108,0.4547 +1765311900000,4210.138,4210.995,4208.708,4210.535,0.4695 +1765312200000,4210.485,4211.198,4209.075,4209.855,1.0903 +1765312500000,4209.829,4211.855,4209.495,4211.315,0.4541 +1765312800000,4211.295,4211.855,4209.455,4210.115,0.4201 +1765313100000,4210.145,4213.445,4210.135,4212.905,0.5694 +1765313400000,4212.885,4213.625,4211.515,4212.135,1.2543 +1765313700000,4212.095,4212.835,4210.245,4211.925,0.4022 +1765314000000,4211.985,4212.505,4210.765,4211.045,0.126 +1765314300000,4211.055,4212.795,4211.045,4211.395,0.1536 +1765314600000,4211.355,4212.025,4211.045,4211.105,0.3848 +1765314900000,4211.125,4211.745,4208.615,4209.815,0.3908 +1765315200000,4209.835,4210.235,4209.645,4209.795,0.0545 +1765315500000,4209.765,4210.385,4209.165,4209.935,0.0546 +1765315800000,4209.905,4210.265,4208.335,4208.685,0.0495 +1765316100000,4208.715,4208.975,4208.238,4208.975,0.037 +1765316400000,4208.915,4209.855,4208.448,4208.605,0.0368 +1765316700000,4208.565,4209.695,4208.365,4209.265,0.0404 +1765317000000,4209.235,4209.375,4208.275,4208.305,0.046 +1765317300000,4208.335,4208.775,4206.915,4207.075,0.0862 +1765321200000,4207.235,4210.298,4204.895,4208.198,0.04 +1765321500000,4208.298,4209.775,4207.685,4208.598,0.0456 +1765321800000,4208.835,4209.185,4208.095,4208.125,0.0425 +1765322100000,4208.105,4210.175,4208.035,4208.385,0.0489 +1765322400000,4208.355,4208.995,4207.545,4208.165,0.0353 +1765322700000,4208.185,4210.605,4208.185,4210.245,0.0408 +1765323000000,4210.245,4210.795,4208.998,4210.465,0.0446 +1765323300000,4210.515,4210.655,4209.565,4209.655,0.0185 +1765323600000,4209.675,4211.555,4209.365,4211.445,0.0252 +1765323900000,4211.415,4212.798,4210.948,4211.748,0.0599 +1765324200000,4211.748,4212.545,4209.548,4209.555,0.0372 +1765324500000,4209.518,4210.885,4209.518,4210.448,0.0616 +1765324800000,4210.448,4212.365,4209.615,4210.335,0.049 +1765325100000,4210.295,4210.795,4207.245,4207.975,0.0628 +1765325400000,4208.035,4209.725,4207.885,4208.775,0.0542 +1765325700000,4208.695,4208.998,4207.498,4208.615,0.0502 +1765326000000,4208.598,4208.615,4206.778,4207.615,0.0559 +1765326300000,4207.635,4209.545,4207.048,4208.805,0.0491 +1765326600000,4208.855,4209.535,4207.635,4208.145,0.0513 +1765326900000,4208.075,4208.775,4206.998,4207.355,0.1757 +1765327200000,4207.345,4207.365,4206.698,4207.198,0.2424 +1765327500000,4207.215,4208.845,4207.098,4208.685,0.1317 +1765327800000,4208.755,4208.845,4207.598,4207.798,0.0887 +1765328100000,4207.705,4209.348,4207.498,4207.985,0.1371 +1765328400000,4207.999,4210.348,4206.648,4209.155,0.2617 +1765328700000,4209.185,4212.465,4209.095,4210.685,0.1703 +1765329000000,4210.705,4215.085,4210.515,4214.705,0.1663 +1765329300000,4214.675,4217.085,4213.705,4216.265,0.1963 +1765329600000,4216.235,4217.855,4214.905,4215.825,0.1649 +1765329900000,4215.785,4216.925,4212.485,4216.595,0.2073 +1765330200000,4216.625,4217.785,4213.535,4214.545,0.2064 +1765330500000,4214.575,4216.035,4213.995,4214.255,0.1873 +1765330800000,4214.195,4214.875,4211.395,4212.088,0.2937 +1765331100000,4212.075,4213.655,4211.798,4213.095,0.2505 +1765331400000,4212.995,4215.165,4211.945,4214.395,0.1959 +1765331700000,4214.345,4216.335,4213.515,4213.535,0.1838 +1765332000000,4213.529,4216.065,4212.705,4215.545,0.1907 +1765332300000,4215.525,4217.045,4215.245,4216.155,0.1521 +1765332600000,4216.195,4217.665,4214.705,4214.815,0.2057 +1765332900000,4214.805,4214.855,4212.515,4212.675,0.1819 +1765333200000,4212.595,4214.275,4211.375,4213.975,0.1407 +1765333500000,4213.955,4214.125,4212.735,4213.355,0.0945 +1765333800000,4213.485,4216.095,4212.965,4215.075,0.1979 +1765334100000,4215.045,4216.765,4213.685,4216.505,0.139 +1765334400000,4216.575,4218.615,4215.855,4217.455,0.1341 +1765334700000,4217.435,4217.625,4215.995,4216.175,0.0786 +1765335000000,4216.155,4216.835,4215.235,4215.655,0.1117 +1765335300000,4215.715,4217.285,4215.585,4216.835,0.0559 +1765335600000,4216.815,4216.985,4214.675,4215.895,0.1543 +1765335900000,4216.005,4216.045,4214.375,4215.435,0.156 +1765336200000,4215.395,4215.475,4209.765,4209.835,0.2066 +1765336500000,4209.625,4210.825,4207.595,4208.915,0.3152 +1765336800000,4208.785,4210.398,4208.548,4209.948,0.1561 +1765337100000,4209.865,4210.098,4207.898,4207.998,0.1416 +1765337400000,4207.695,4209.605,4207.048,4209.265,0.1538 +1765337700000,4209.248,4209.848,4206.948,4208.075,0.1768 +1765338000000,4208.115,4208.175,4206.165,4206.748,0.1883 +1765338300000,4206.748,4208.265,4206.315,4206.665,0.1469 +1765338600000,4206.615,4206.895,4204.028,4204.375,0.1378 +1765338900000,4204.315,4206.525,4203.365,4206.095,0.1219 +1765339200000,4206.025,4206.975,4205.315,4206.815,0.0688 +1765339500000,4206.865,4207.955,4206.565,4207.915,0.0662 +1765339800000,4207.855,4208.165,4206.995,4208.115,0.0451 +1765340100000,4208.205,4208.835,4206.395,4206.525,0.0684 +1765340400000,4206.495,4207.275,4205.425,4207.195,0.0575 +1765340700000,4207.175,4207.305,4206.225,4206.545,0.0832 +1765341000000,4206.535,4206.845,4205.345,4206.525,0.0653 +1765341300000,4206.485,4207.975,4205.405,4207.635,0.1161 +1765341600000,4207.595,4209.505,4207.065,4207.575,0.0817 +1765341900000,4207.555,4207.645,4206.225,4206.665,0.0342 +1765342200000,4206.635,4206.695,4205.218,4206.555,0.0497 +1765342500000,4206.498,4207.315,4206.135,4206.825,0.0393 +1765342800000,4206.748,4207.085,4206.255,4206.925,0.0448 +1765343100000,4206.905,4206.955,4204.685,4205.145,0.072 +1765343400000,4205.105,4205.685,4202.975,4203.435,0.1194 +1765343700000,4203.495,4203.955,4201.525,4201.768,0.1244 +1765344000000,4201.975,4204.405,4201.965,4203.915,0.183 +1765344300000,4203.915,4205.475,4203.065,4205.435,0.1393 +1765344600000,4205.455,4208.125,4204.755,4207.545,0.1825 +1765344900000,4207.635,4210.895,4207.165,4210.745,0.1694 +1765345200000,4210.655,4211.955,4209.845,4211.755,0.1484 +1765345500000,4211.755,4214.225,4211.685,4212.415,0.123 +1765345800000,4212.445,4213.765,4211.735,4212.335,0.124 +1765346100000,4212.275,4213.305,4209.745,4211.185,0.1275 +1765346400000,4211.145,4211.505,4209.155,4209.325,0.1302 +1765346700000,4209.355,4211.465,4208.935,4209.045,0.1041 +1765347000000,4209.095,4210.345,4208.765,4209.265,0.1081 +1765347300000,4209.325,4210.095,4204.898,4204.898,0.1661 +1765347600000,4204.898,4206.835,4204.155,4204.785,0.1438 +1765347900000,4204.745,4207.455,4204.445,4207.075,0.1045 +1765348200000,4207.115,4207.235,4203.025,4203.025,0.1296 +1765348500000,4202.975,4204.835,4202.765,4204.398,0.1316 +1765348800000,4204.498,4206.698,4204.455,4205.915,0.1857 +1765349100000,4206.035,4207.445,4205.105,4207.375,0.1478 +1765349400000,4207.415,4207.415,4205.015,4206.105,0.1135 +1765349700000,4206.085,4207.345,4205.185,4207.085,0.1483 +1765350000000,4207.095,4207.595,4204.865,4207.595,0.1273 +1765350300000,4207.495,4208.995,4206.598,4207.298,0.0908 +1765350600000,4207.005,4207.098,4204.258,4205.688,0.1438 +1765350900000,4205.705,4208.775,4205.165,4207.935,0.0578 +1765351200000,4207.955,4208.118,4205.858,4206.245,0.0944 +1765351500000,4206.275,4207.195,4205.895,4207.195,0.0722 +1765351800000,4207.195,4208.105,4206.965,4207.265,0.1058 +1765352100000,4207.305,4207.885,4206.645,4207.305,0.0754 +1765352400000,4207.395,4208.065,4206.205,4206.765,0.0799 +1765352700000,4206.725,4206.875,4205.005,4205.795,0.0726 +1765353000000,4205.885,4205.995,4203.455,4204.235,0.0617 +1765353300000,4204.195,4204.885,4202.985,4203.145,0.0885 +1765353600000,4203.115,4205.945,4201.498,4204.575,0.1334 +1765353900000,4204.445,4205.505,4202.005,4202.345,0.1228 +1765354200000,4202.325,4203.465,4200.025,4202.255,0.1337 +1765354500000,4202.165,4204.895,4201.945,4204.775,0.1231 +1765354800000,4204.775,4206.435,4203.625,4204.655,0.0832 +1765355100000,4204.685,4205.135,4203.625,4203.765,0.0798 +1765355400000,4203.865,4203.865,4201.485,4202.675,0.122 +1765355700000,4202.685,4203.635,4200.725,4201.575,0.1129 +1765356000000,4201.595,4202.075,4198.635,4199.615,0.1349 +1765356300000,4199.625,4201.715,4198.575,4201.055,0.1192 +1765356600000,4201.145,4201.345,4197.245,4198.615,0.1391 +1765356900000,4198.655,4199.185,4196.805,4197.715,0.1149 +1765357200000,4197.655,4197.825,4194.295,4197.415,0.2005 +1765357500000,4197.335,4200.285,4197.298,4199.115,0.1525 +1765357800000,4199.135,4199.135,4196.785,4197.655,0.1168 +1765358100000,4197.855,4198.655,4195.495,4195.735,0.1316 +1765358400000,4195.825,4196.675,4195.055,4196.245,0.2319 +1765358700000,4196.265,4198.005,4195.945,4197.705,0.0956 +1765359000000,4197.675,4198.125,4196.095,4196.365,0.1048 +1765359300000,4196.315,4196.385,4194.515,4195.725,0.098 +1765359600000,4195.765,4196.205,4193.845,4194.795,0.0925 +1765359900000,4194.745,4195.455,4193.425,4194.385,0.0889 +1765360200000,4194.405,4195.065,4193.615,4194.035,0.1319 +1765360500000,4194.035,4194.725,4192.445,4194.145,0.1623 +1765360800000,4194.115,4195.335,4191.948,4192.548,0.1619 +1765361100000,4192.548,4193.835,4191.205,4193.405,0.1314 +1765361400000,4193.375,4196.305,4192.705,4195.595,0.1289 +1765361700000,4195.498,4195.855,4194.195,4194.795,0.1018 +1765362000000,4194.755,4195.125,4192.295,4192.365,0.1266 +1765362300000,4192.385,4194.225,4191.358,4191.625,0.1416 +1765362600000,4191.595,4192.365,4187.525,4191.685,0.1949 +1765362900000,4191.655,4194.325,4191.535,4193.585,0.1339 +1765363200000,4193.645,4194.215,4193.115,4193.955,0.1228 +1765363500000,4193.875,4194.155,4192.265,4192.635,0.0967 +1765363800000,4192.535,4192.685,4191.145,4191.155,0.1295 +1765364100000,4191.135,4193.945,4190.755,4192.995,0.1053 +1765364400000,4193.085,4193.985,4192.498,4193.195,0.1179 +1765364700000,4193.235,4193.785,4192.415,4193.285,0.0867 +1765365000000,4193.315,4195.135,4192.705,4195.095,0.1148 +1765365300000,4195.035,4195.335,4193.785,4194.358,0.1101 +1765365600000,4194.325,4196.148,4194.138,4195.148,0.0699 +1765365900000,4195.075,4195.505,4193.765,4194.455,0.1049 +1765366200000,4194.455,4195.865,4193.495,4195.758,0.1237 +1765366500000,4195.735,4196.715,4195.415,4195.918,0.1119 +1765366800000,4195.858,4196.338,4194.875,4194.895,0.0787 +1765367100000,4194.898,4196.305,4194.325,4196.005,0.0668 +1765367400000,4195.965,4196.805,4195.605,4196.218,0.0893 +1765367700000,4196.338,4197.565,4194.825,4197.135,0.1162 +1765368000000,4197.115,4199.405,4197.035,4198.595,0.1346 +1765368300000,4198.615,4200.925,4198.565,4200.285,0.1265 +1765368600000,4200.305,4201.605,4199.725,4200.935,0.1315 +1765368900000,4201.005,4202.095,4199.055,4199.115,0.0997 +1765369200000,4199.155,4199.155,4197.085,4198.185,0.1078 +1765369500000,4198.155,4198.865,4197.185,4197.505,0.0786 +1765369800000,4197.485,4198.295,4196.545,4197.178,0.0897 +1765370100000,4197.165,4198.585,4196.758,4197.275,0.1207 +1765370400000,4197.205,4199.015,4196.475,4198.098,0.1526 +1765370700000,4197.985,4198.098,4196.725,4197.725,0.0828 +1765371000000,4197.805,4197.905,4195.495,4196.518,0.1267 +1765371300000,4196.478,4196.485,4195.085,4196.265,0.1478 +1765371600000,4196.215,4198.385,4193.378,4196.575,0.2189 +1765371900000,4196.555,4200.175,4195.885,4197.145,0.1833 +1765372200000,4197.175,4197.955,4193.465,4195.845,0.1622 +1765372500000,4195.785,4198.775,4194.135,4194.195,0.168 +1765372800000,4194.135,4198.155,4192.855,4197.035,0.207 +1765373100000,4197.085,4199.825,4196.705,4197.665,0.1421 +1765373400000,4197.685,4199.045,4196.595,4198.145,0.1885 +1765373700000,4198.145,4198.735,4196.355,4197.525,0.1596 +1765374000000,4197.595,4202.445,4195.835,4202.405,0.2353 +1765374300000,4202.335,4204.085,4201.455,4202.415,0.1589 +1765374600000,4202.415,4204.945,4200.605,4202.515,0.1558 +1765374900000,4202.535,4203.855,4199.925,4200.465,0.1525 +1765375200000,4200.445,4202.055,4198.835,4199.745,0.1683 +1765375500000,4199.795,4205.215,4199.625,4204.845,0.1533 +1765375800000,4204.835,4206.825,4204.275,4204.935,0.1727 +1765376100000,4204.915,4205.995,4202.245,4202.995,0.1817 +1765376400000,4202.975,4203.195,4199.775,4200.125,0.2001 +1765376700000,4200.145,4201.555,4194.645,4196.355,0.2026 +1765377000000,4196.445,4199.605,4192.665,4195.595,0.3963 +1765377300000,4195.465,4196.015,4191.095,4192.875,0.3717 +1765377600000,4192.905,4198.835,4192.755,4197.545,0.2464 +1765377900000,4197.485,4201.065,4196.725,4200.545,0.2483 +1765378200000,4200.565,4201.975,4199.245,4199.745,0.2249 +1765378500000,4199.705,4199.765,4191.925,4192.285,0.2994 +1765378800000,4192.315,4201.005,4191.805,4198.555,0.2624 +1765379100000,4198.665,4200.375,4196.195,4197.215,0.2209 +1765379400000,4197.245,4199.095,4193.885,4194.435,0.2428 +1765379700000,4194.355,4195.135,4188.645,4191.565,0.2999 +1765380000000,4191.535,4195.095,4190.525,4194.415,0.249 +1765380300000,4194.375,4196.935,4192.795,4196.425,0.2116 +1765380600000,4196.445,4198.055,4195.975,4197.025,0.1815 +1765380900000,4197.055,4199.155,4194.498,4195.529,0.2071 +1765381200000,4195.529,4196.159,4192.818,4193.619,0.4569 +1765381500000,4193.619,4194.498,4191.299,4193.305,0.3968 +1765381800000,4193.345,4193.775,4190.515,4190.675,0.1966 +1765382100000,4190.705,4193.665,4189.985,4193.475,0.2256 +1765382400000,4193.575,4194.998,4192.685,4193.505,0.2028 +1765382700000,4193.448,4195.148,4193.165,4194.305,0.1937 +1765383000000,4194.355,4195.348,4192.865,4194.075,0.2719 +1765383300000,4194.048,4196.895,4193.265,4196.855,0.1722 +1765383600000,4196.815,4198.045,4195.185,4197.835,0.1977 +1765383900000,4197.995,4200.845,4197.385,4200.495,0.216 +1765384200000,4200.465,4202.875,4199.365,4200.045,0.2076 +1765384500000,4200.075,4201.155,4198.878,4200.845,0.1357 +1765384800000,4200.875,4202.715,4200.265,4202.305,0.1487 +1765385100000,4202.335,4204.435,4201.515,4203.215,0.1585 +1765385400000,4203.185,4204.915,4202.715,4203.795,0.1982 +1765385700000,4203.745,4204.735,4202.005,4204.645,0.1575 +1765386000000,4204.645,4204.645,4201.218,4201.595,0.1321 +1765386300000,4201.575,4202.605,4199.778,4201.565,0.2049 +1765386600000,4201.575,4202.115,4198.818,4199.865,0.2459 +1765386900000,4199.865,4202.305,4199.705,4201.765,0.3745 +1765387200000,4201.805,4202.285,4200.765,4202.195,0.362 +1765387500000,4202.225,4203.385,4200.175,4200.495,0.4371 +1765387800000,4200.375,4201.225,4199.168,4200.205,0.3933 +1765388100000,4200.205,4200.905,4198.305,4200.418,0.4039 +1765388400000,4200.418,4201.435,4198.368,4198.885,0.4767 +1765388700000,4198.995,4199.045,4196.698,4197.885,0.3769 +1765389000000,4197.885,4200.775,4197.695,4200.705,0.1641 +1765389300000,4200.755,4201.605,4198.925,4199.585,0.2623 +1765389600000,4199.615,4200.555,4198.995,4199.765,0.2837 +1765389900000,4199.675,4200.055,4198.575,4199.445,0.3086 +1765390200000,4199.405,4199.625,4198.845,4198.985,0.2223 +1765390500000,4198.975,4199.365,4197.735,4198.005,0.1486 +1765390800000,4198.035,4198.715,4194.805,4194.815,0.1917 +1765391100000,4194.785,4196.755,4193.235,4196.375,0.1722 +1765391400000,4196.298,4196.725,4194.215,4195.755,0.1398 +1765391700000,4195.695,4195.995,4192.015,4192.055,0.1521 +1765392000000,4192.005,4194.535,4191.835,4193.835,0.1762 +1765392300000,4193.875,4194.235,4193.055,4193.545,0.1621 +1765392600000,4193.555,4196.345,4193.355,4195.115,0.1693 +1765392900000,4195.145,4195.545,4193.398,4193.398,0.1407 +1765393200000,4193.408,4211.785,4189.498,4206.135,0.539 +1765393500000,4206.135,4218.765,4203.435,4215.965,0.5337 +1765393800000,4216.195,4219.545,4207.565,4212.015,0.4311 +1765394100000,4212.065,4216.498,4212.025,4212.345,0.6369 +1765394400000,4212.275,4213.555,4204.765,4206.875,0.4684 +1765394700000,4206.855,4208.835,4194.509,4198.645,0.3778 +1765395000000,4198.625,4212.559,4192.005,4209.255,0.434 +1765395300000,4209.249,4214.345,4193.825,4203.855,0.5476 +1765395600000,4204.155,4206.745,4181.565,4187.445,0.6804 +1765395900000,4187.415,4195.115,4186.205,4191.415,0.5876 +1765396200000,4191.565,4206.885,4187.495,4204.219,0.6049 +1765396500000,4204.225,4217.205,4204.225,4216.365,0.3943 +1765396800000,4216.335,4224.725,4210.935,4223.605,0.3639 +1765397100000,4223.665,4228.755,4220.585,4227.645,0.3522 +1765397400000,4227.615,4235.635,4223.155,4235.065,0.3804 +1765397700000,4234.975,4238.445,4231.335,4233.605,0.3163 +1765398000000,4233.575,4237.915,4228.005,4229.085,0.3962 +1765398300000,4229.055,4234.198,4226.405,4232.495,0.3934 +1765398600000,4232.515,4235.048,4229.715,4233.585,0.2875 +1765398900000,4233.615,4234.175,4229.395,4231.075,0.2284 +1765399200000,4231.105,4233.875,4229.545,4232.365,0.2065 +1765399500000,4232.355,4237.098,4231.945,4235.498,0.2244 +1765399800000,4235.498,4236.798,4229.538,4231.925,0.2656 +1765400100000,4232.045,4233.115,4229.348,4229.348,0.3832 +1765400400000,4229.205,4232.065,4228.195,4230.145,0.2253 +1765400700000,4230.125,4231.015,4221.075,4226.865,0.1763 +1765401000000,4226.895,4228.215,4225.585,4227.935,0.1032 +1765401300000,4227.915,4229.298,4226.298,4226.305,0.1026 +1765401600000,4226.315,4227.425,4223.225,4226.725,0.1183 +1765401900000,4226.625,4227.785,4225.545,4226.005,0.0816 +1765402200000,4226.065,4227.565,4226.065,4227.415,0.0782 +1765402500000,4227.345,4227.615,4225.655,4226.425,0.0811 +1765402800000,4226.605,4229.048,4226.305,4227.785,0.1242 +1765403100000,4227.785,4229.308,4227.498,4228.085,0.0549 +1765403400000,4227.885,4228.505,4226.648,4227.575,0.0727 +1765403700000,4227.595,4228.965,4226.695,4227.645,0.0729 +1765407600000,4228.448,4230.998,4224.828,4228.059,0.0734 +1765407900000,4227.598,4228.848,4225.938,4228.648,0.1194 +1765408200000,4228.648,4229.145,4224.795,4225.225,0.0519 +1765408500000,4225.185,4226.605,4223.835,4226.545,0.0847 +1765408800000,4226.515,4226.855,4224.915,4225.555,0.0584 +1765409100000,4225.505,4226.015,4224.905,4225.425,0.0331 +1765409400000,4225.405,4228.885,4225.375,4227.545,0.0563 +1765409700000,4227.615,4229.285,4227.395,4227.855,0.0389 +1765410000000,4227.885,4228.655,4227.065,4228.125,0.0285 +1765410300000,4228.125,4230.655,4228.125,4230.215,0.0502 +1765410600000,4230.225,4233.335,4230.005,4232.905,0.0655 +1765410900000,4233.015,4233.945,4231.025,4232.225,0.0551 +1765411200000,4232.235,4235.265,4231.205,4234.965,0.0798 +1765411500000,4234.945,4237.335,4234.375,4237.235,0.0528 +1765411800000,4237.145,4243.525,4236.895,4242.805,0.1051 +1765412100000,4242.895,4244.255,4240.105,4241.015,0.1318 +1765412400000,4240.945,4244.965,4240.595,4241.519,0.1725 +1765412700000,4241.609,4242.789,4239.619,4240.748,0.3499 +1765413000000,4240.729,4242.779,4240.425,4241.775,0.1158 +1765413300000,4241.805,4243.135,4240.765,4241.915,0.1219 +1765413600000,4241.945,4243.065,4241.329,4241.799,0.136 +1765413900000,4241.809,4242.615,4238.748,4239.275,0.1421 +1765414200000,4239.205,4239.715,4237.199,4237.845,0.1915 +1765414500000,4237.885,4237.995,4234.665,4237.025,0.1526 +1765414800000,4237.005,4247.465,4235.905,4244.265,0.3023 +1765415100000,4244.295,4245.075,4240.535,4244.065,0.2519 +1765415400000,4244.025,4244.995,4239.855,4240.055,0.2106 +1765415700000,4240.055,4241.645,4238.298,4238.579,0.1922 +1765416000000,4238.579,4239.665,4236.048,4236.375,0.2515 +1765416300000,4236.255,4238.505,4234.775,4235.875,0.2096 +1765416600000,4235.835,4236.315,4232.795,4235.315,0.196 +1765416900000,4235.255,4235.335,4232.805,4235.155,0.216 +1765417200000,4235.075,4238.335,4235.075,4237.895,0.1428 +1765417500000,4237.845,4238.655,4237.125,4238.395,0.1554 +1765417800000,4238.325,4240.015,4237.025,4238.785,0.2491 +1765418100000,4238.765,4240.015,4237.845,4238.055,0.1767 +1765418400000,4238.035,4240.555,4237.975,4239.305,0.1517 +1765418700000,4239.345,4239.715,4234.125,4235.145,0.1795 +1765419000000,4235.145,4235.235,4230.825,4233.485,0.2192 +1765419300000,4233.395,4233.875,4230.465,4232.055,0.1334 +1765419600000,4232.125,4234.065,4232.075,4232.645,0.1347 +1765419900000,4232.695,4233.955,4229.345,4229.635,0.1145 +1765420200000,4229.675,4230.225,4226.645,4226.945,0.251 +1765420500000,4226.965,4226.965,4220.775,4223.005,0.2803 +1765420800000,4222.975,4227.275,4220.225,4226.875,0.2005 +1765421100000,4226.835,4227.975,4225.925,4227.025,0.2613 +1765421400000,4227.055,4227.635,4224.575,4225.345,0.2358 +1765421700000,4225.375,4225.925,4221.705,4222.015,0.2006 +1765422000000,4221.975,4224.705,4220.515,4220.715,0.1837 +1765422300000,4220.685,4221.485,4212.975,4213.385,0.2259 +1765422600000,4213.325,4215.335,4209.095,4212.055,0.2223 +1765422900000,4212.105,4215.785,4211.295,4214.545,0.2078 +1765423200000,4214.605,4214.615,4210.698,4210.955,0.2538 +1765423500000,4210.925,4212.975,4209.225,4212.748,0.2707 +1765423800000,4212.765,4216.065,4211.848,4215.945,0.1642 +1765424100000,4215.925,4216.245,4213.225,4214.885,0.0929 +1765424400000,4214.915,4216.555,4214.205,4216.535,0.1443 +1765424700000,4216.515,4218.395,4216.085,4217.995,0.1237 +1765425000000,4217.935,4218.135,4214.895,4215.165,0.1275 +1765425300000,4215.195,4217.035,4215.195,4216.535,0.1259 +1765425600000,4216.469,4216.665,4213.748,4215.085,0.0936 +1765425900000,4215.135,4216.555,4215.005,4215.925,0.0888 +1765426200000,4216.055,4218.185,4215.715,4216.805,0.1163 +1765426500000,4216.835,4217.315,4215.075,4215.115,0.1321 +1765426800000,4215.165,4215.995,4214.125,4214.395,0.1237 +1765427100000,4214.395,4214.405,4210.555,4212.635,0.1331 +1765427400000,4212.635,4215.905,4212.005,4215.755,0.1207 +1765427700000,4215.785,4215.785,4211.495,4213.125,0.1152 +1765428000000,4213.105,4214.635,4211.245,4211.495,0.113 +1765428300000,4211.555,4212.425,4208.235,4212.065,0.1628 +1765428600000,4212.015,4213.795,4211.145,4213.455,0.1078 +1765428900000,4213.355,4214.435,4213.205,4213.285,0.0627 +1765429200000,4213.265,4216.045,4212.925,4215.535,0.084 +1765429500000,4215.515,4215.855,4214.345,4214.355,0.077 +1765429800000,4214.375,4214.645,4211.495,4212.025,0.1026 +1765430100000,4211.845,4212.985,4211.525,4211.555,0.0568 +1765430400000,4211.595,4212.005,4209.615,4211.905,0.0733 +1765430700000,4211.855,4212.665,4209.808,4212.055,0.1123 +1765431000000,4212.015,4212.705,4209.705,4210.945,0.1732 +1765431300000,4210.915,4211.815,4206.705,4208.355,0.1433 +1765431600000,4208.325,4210.505,4206.865,4210.005,0.1456 +1765431900000,4210.035,4210.598,4205.848,4206.848,0.2567 +1765432200000,4206.948,4210.625,4206.948,4209.955,0.24 +1765432500000,4209.995,4210.155,4206.755,4207.115,0.1684 +1765432800000,4207.155,4207.575,4203.905,4207.265,0.2395 +1765433100000,4207.295,4212.115,4207.295,4209.485,0.2012 +1765433400000,4209.505,4211.825,4208.545,4210.845,0.2435 +1765433700000,4210.865,4210.925,4208.125,4208.275,0.2053 +1765434000000,4208.345,4211.485,4207.405,4209.815,0.2106 +1765434300000,4209.815,4214.385,4209.685,4213.545,0.2623 +1765434600000,4213.545,4215.245,4213.235,4213.305,0.2422 +1765434900000,4213.345,4214.315,4212.585,4213.205,0.1208 +1765435200000,4213.235,4214.355,4212.105,4213.845,0.1891 +1765435500000,4213.865,4214.485,4212.805,4213.735,0.2667 +1765435800000,4213.745,4214.955,4210.765,4211.855,0.1618 +1765436100000,4211.925,4215.125,4211.605,4214.285,0.1131 +1765436400000,4214.315,4214.315,4211.135,4212.015,0.0901 +1765436700000,4211.975,4212.285,4210.355,4211.055,0.0964 +1765437000000,4211.025,4213.115,4210.575,4212.245,0.1083 +1765437300000,4212.245,4213.055,4211.355,4212.845,0.114 +1765437600000,4212.815,4213.435,4212.315,4212.595,0.1367 +1765437900000,4212.565,4214.575,4211.925,4212.915,0.1206 +1765438200000,4212.945,4213.595,4211.205,4212.455,0.0882 +1765438500000,4212.485,4216.435,4212.485,4213.895,0.0854 +1765438800000,4213.865,4217.835,4213.055,4217.575,0.0829 +1765439100000,4217.635,4218.495,4216.265,4216.905,0.1158 +1765439400000,4216.925,4216.965,4214.755,4214.835,0.09 +1765439700000,4214.755,4216.525,4214.735,4215.845,0.0636 +1765440000000,4215.865,4216.855,4212.635,4213.855,0.2262 +1765440300000,4213.865,4217.485,4213.698,4217.175,0.1036 +1765440600000,4217.195,4217.655,4214.165,4215.015,0.203 +1765440900000,4215.185,4216.545,4213.398,4213.698,0.1123 +1765441200000,4213.595,4216.865,4213.228,4215.375,0.1308 +1765441500000,4215.375,4216.235,4213.165,4214.055,0.1072 +1765441800000,4214.095,4215.535,4213.445,4215.465,0.0916 +1765442100000,4215.505,4218.095,4214.925,4217.985,0.1055 +1765442400000,4217.985,4219.395,4215.525,4217.225,0.1122 +1765442700000,4217.255,4217.475,4215.145,4216.135,0.111 +1765443000000,4216.155,4218.705,4216.095,4216.365,0.135 +1765443300000,4216.335,4217.385,4215.865,4216.415,0.084 +1765443600000,4216.395,4217.815,4211.445,4212.775,0.1507 +1765443900000,4212.845,4213.305,4210.595,4211.155,0.1469 +1765444200000,4211.115,4212.625,4210.195,4211.855,0.1129 +1765444500000,4211.815,4214.315,4211.015,4214.175,0.0849 +1765444800000,4214.155,4215.845,4212.955,4215.105,0.0802 +1765445100000,4215.075,4216.135,4213.655,4214.005,0.1082 +1765445400000,4213.895,4216.365,4213.575,4215.975,0.0886 +1765445700000,4216.005,4216.145,4214.595,4214.905,0.0758 +1765446000000,4214.935,4217.785,4213.935,4217.485,0.1057 +1765446300000,4217.478,4221.125,4217.368,4220.715,0.1159 +1765446600000,4220.735,4221.285,4217.025,4217.675,0.0817 +1765446900000,4217.655,4219.505,4217.385,4218.195,0.064 +1765447200000,4218.225,4222.485,4218.225,4222.148,0.0935 +1765447500000,4222.195,4225.775,4221.975,4223.205,0.1428 +1765447800000,4223.195,4223.455,4220.305,4220.395,0.0938 +1765448100000,4220.355,4221.285,4217.995,4218.315,0.1006 +1765448400000,4218.295,4219.155,4216.215,4216.505,0.1209 +1765448700000,4216.585,4218.645,4215.915,4217.215,0.0999 +1765449000000,4217.375,4217.655,4211.545,4214.175,0.1342 +1765449300000,4214.235,4214.655,4212.535,4214.155,0.0778 +1765449600000,4214.115,4215.565,4213.855,4214.858,0.0601 +1765449900000,4214.985,4215.955,4214.455,4215.455,0.0741 +1765450200000,4215.505,4217.195,4215.135,4217.115,0.066 +1765450500000,4217.155,4218.925,4216.455,4216.805,0.0832 +1765450800000,4216.825,4218.875,4216.525,4218.345,0.0733 +1765451100000,4218.315,4218.935,4217.245,4217.625,0.0504 +1765451400000,4217.845,4217.965,4214.005,4215.035,0.0712 +1765451700000,4215.005,4216.355,4214.435,4215.825,0.0576 +1765452000000,4215.665,4216.125,4213.965,4214.305,0.061 +1765452300000,4214.125,4216.285,4214.125,4214.565,0.0529 +1765452600000,4214.455,4214.865,4212.265,4213.115,0.0881 +1765452900000,4213.105,4213.595,4211.085,4212.665,0.0698 +1765453200000,4212.635,4215.005,4212.245,4214.575,0.0612 +1765453500000,4214.525,4215.175,4211.695,4212.735,0.059 +1765453800000,4212.745,4213.505,4209.445,4212.585,0.079 +1765454100000,4212.625,4212.705,4210.645,4210.995,0.0891 +1765454400000,4211.015,4211.625,4208.525,4211.305,0.1287 +1765454700000,4211.185,4213.295,4210.955,4211.575,0.1048 +1765455000000,4211.605,4214.255,4211.605,4212.135,0.1324 +1765455300000,4212.025,4215.735,4211.885,4214.975,0.155 +1765455600000,4214.915,4217.275,4214.875,4217.255,0.1254 +1765455900000,4217.235,4218.115,4216.295,4217.875,0.1275 +1765456200000,4217.815,4220.135,4217.405,4218.855,0.1402 +1765456500000,4218.825,4220.065,4217.678,4218.215,0.1086 +1765456800000,4218.215,4219.505,4218.005,4218.945,0.1432 +1765457100000,4219.045,4219.045,4216.595,4217.735,0.134 +1765457400000,4217.725,4218.765,4216.745,4218.635,0.1489 +1765457700000,4218.695,4220.295,4218.405,4220.235,0.1264 +1765458000000,4220.275,4222.285,4214.825,4215.075,0.2091 +1765458300000,4215.055,4216.645,4211.325,4211.695,0.2316 +1765458600000,4211.665,4212.825,4209.835,4211.765,0.2626 +1765458900000,4211.805,4211.805,4205.035,4209.145,0.248 +1765459200000,4209.115,4212.148,4206.485,4211.798,0.2278 +1765459500000,4211.798,4213.815,4210.245,4212.645,0.1468 +1765459800000,4212.645,4216.055,4209.175,4210.525,0.1972 +1765460100000,4210.505,4217.365,4209.975,4216.445,0.1926 +1765460400000,4216.395,4220.785,4215.315,4219.525,0.1813 +1765460700000,4219.495,4222.255,4217.935,4222.225,0.1621 +1765461000000,4222.205,4223.235,4220.185,4221.435,0.1823 +1765461300000,4221.455,4221.925,4219.515,4220.775,0.1742 +1765461600000,4220.885,4222.635,4217.685,4218.805,0.1541 +1765461900000,4218.825,4225.885,4218.285,4223.985,0.1822 +1765462200000,4224.045,4229.405,4224.045,4226.965,0.2173 +1765462500000,4226.935,4229.255,4223.465,4224.095,0.1648 +1765462800000,4224.155,4231.785,4223.215,4230.475,0.1809 +1765463100000,4230.445,4231.385,4227.535,4230.915,0.1749 +1765463400000,4230.935,4236.215,4230.145,4235.555,0.3231 +1765463700000,4235.505,4243.285,4235.125,4239.575,0.3599 +1765464000000,4239.535,4243.695,4237.395,4243.695,0.3772 +1765464300000,4243.525,4244.335,4231.825,4232.145,0.4723 +1765464600000,4232.185,4235.135,4229.888,4230.745,0.4149 +1765464900000,4230.725,4234.445,4228.705,4229.995,0.3061 +1765465200000,4229.965,4235.448,4225.975,4233.435,0.488 +1765465500000,4233.368,4236.975,4232.698,4235.595,0.5681 +1765465800000,4235.595,4240.098,4233.465,4237.575,0.3046 +1765466100000,4237.605,4240.835,4236.935,4239.615,0.345 +1765466400000,4239.745,4244.275,4238.845,4238.895,0.2731 +1765466700000,4238.925,4241.365,4236.985,4238.645,0.3483 +1765467000000,4238.865,4245.455,4238.245,4244.695,0.3332 +1765467300000,4244.735,4244.875,4241.895,4244.125,0.265 +1765467600000,4244.085,4256.175,4243.365,4254.525,0.3455 +1765467900000,4254.395,4255.885,4252.215,4255.855,0.2693 +1765468200000,4255.895,4261.215,4255.805,4257.085,0.311 +1765468500000,4257.105,4258.825,4250.025,4255.785,0.428 +1765468800000,4255.825,4256.995,4249.855,4255.875,0.2517 +1765469100000,4256.148,4257.385,4251.005,4252.765,0.2266 +1765469400000,4252.865,4256.805,4252.505,4255.845,0.225 +1765469700000,4255.865,4260.495,4254.635,4260.355,0.2204 +1765470000000,4260.305,4261.325,4258.105,4259.015,0.2539 +1765470300000,4259.045,4259.625,4256.415,4256.935,0.2187 +1765470600000,4256.975,4259.855,4255.215,4257.175,0.2001 +1765470900000,4257.055,4260.848,4256.315,4258.485,0.2 +1765471200000,4258.555,4262.748,4257.605,4261.315,0.1767 +1765471500000,4261.385,4275.548,4261.115,4274.045,0.2969 +1765471800000,4274.048,4278.748,4270.875,4273.065,0.4129 +1765472100000,4273.095,4275.125,4271.585,4273.355,0.2399 +1765472400000,4273.375,4275.745,4272.125,4274.725,0.222 +1765472700000,4275.025,4280.715,4274.465,4280.415,0.241 +1765473000000,4280.445,4280.575,4273.065,4277.215,0.227 +1765473300000,4277.235,4280.798,4274.398,4279.398,0.3582 +1765473600000,4279.398,4281.498,4274.585,4277.225,0.2156 +1765473900000,4277.315,4279.445,4274.865,4275.865,0.1724 +1765474200000,4275.895,4277.145,4273.595,4274.175,0.1663 +1765474500000,4274.265,4276.515,4272.005,4275.675,0.2007 +1765474800000,4275.665,4277.598,4273.845,4277.498,0.2045 +1765475100000,4277.395,4277.698,4273.645,4274.915,0.2789 +1765475400000,4274.995,4277.485,4274.595,4276.405,0.1562 +1765475700000,4276.425,4279.435,4276.398,4278.485,0.1492 +1765476000000,4278.465,4283.075,4276.925,4282.465,0.1431 +1765476300000,4282.415,4283.725,4281.625,4283.395,0.1848 +1765476600000,4283.425,4285.705,4282.785,4283.515,0.1618 +1765476900000,4283.475,4285.465,4282.245,4283.985,0.1352 +1765477200000,4283.955,4283.955,4279.935,4282.985,0.1822 +1765477500000,4282.995,4283.235,4281.075,4281.595,0.1762 +1765477800000,4281.615,4283.835,4277.155,4278.075,0.1916 +1765478100000,4278.055,4281.265,4276.935,4280.655,0.1471 +1765478400000,4280.695,4282.385,4278.835,4282.345,0.1215 +1765478700000,4282.365,4282.395,4278.535,4279.915,0.1164 +1765479000000,4279.855,4280.685,4276.825,4277.625,0.102 +1765479300000,4277.545,4277.825,4266.515,4267.975,0.2377 +1765479600000,4267.715,4270.695,4262.305,4270.625,0.2591 +1765479900000,4270.655,4271.155,4262.885,4265.945,0.2173 +1765480200000,4265.965,4271.225,4265.005,4271.165,0.1659 +1765480500000,4271.165,4273.195,4268.845,4272.785,0.3238 +1765480800000,4272.655,4274.475,4270.845,4272.935,0.1506 +1765481100000,4272.815,4273.055,4271.345,4272.925,0.1051 +1765481400000,4272.825,4274.355,4272.245,4273.715,0.1167 +1765481700000,4273.745,4277.495,4273.695,4276.615,0.112 +1765482000000,4276.505,4276.705,4272.945,4274.015,0.1139 +1765482300000,4274.325,4275.425,4273.415,4275.335,0.1095 +1765482600000,4275.385,4275.785,4271.635,4271.665,0.1166 +1765482900000,4271.675,4274.465,4271.195,4273.315,0.1292 +1765483200000,4273.285,4273.955,4271.915,4271.935,0.1034 +1765483500000,4272.035,4272.715,4263.995,4269.185,0.1802 +1765483800000,4269.245,4270.655,4267.035,4269.615,0.1316 +1765484100000,4269.635,4271.045,4265.735,4267.898,0.2659 +1765484400000,4267.898,4268.785,4265.195,4266.345,0.2138 +1765484700000,4266.385,4268.498,4265.865,4268.498,0.1653 +1765485000000,4268.598,4273.475,4267.998,4272.348,0.2613 +1765485300000,4272.375,4274.155,4271.805,4272.548,0.2018 +1765485600000,4272.548,4274.248,4272.298,4273.229,0.2705 +1765485900000,4273.098,4273.498,4271.598,4271.798,0.2932 +1765486200000,4271.909,4274.898,4271.135,4273.915,0.2813 +1765486500000,4273.898,4276.298,4273.898,4275.948,0.4472 +1765486800000,4276.098,4276.098,4272.798,4273.098,0.062 +1765487100000,4273.105,4274.375,4273.025,4273.715,0.0434 +1765487400000,4273.685,4274.405,4272.575,4272.745,0.0332 +1765487700000,4272.735,4275.145,4272.475,4274.775,0.0342 +1765488000000,4274.795,4278.105,4274.475,4277.485,0.0419 +1765488300000,4277.455,4279.375,4277.295,4279.248,0.0323 +1765488600000,4279.288,4281.148,4276.695,4278.098,0.082 +1765488900000,4278.098,4280.548,4277.898,4280.355,0.0665 +1765489200000,4280.348,4281.949,4279.548,4281.858,0.0804 +1765489500000,4281.848,4283.148,4281.248,4282.839,0.1008 +1765489800000,4282.869,4283.548,4281.865,4281.878,0.0984 +1765490100000,4281.138,4281.199,4278.408,4279.395,0.183 +1765494000000,4278.898,4283.245,4278.898,4282.735,0.0545 +1765494300000,4282.583,4282.735,4280.898,4281.298,0.0447 +1765494600000,4281.298,4282.615,4281.095,4281.495,0.0298 +1765494900000,4281.475,4282.655,4280.195,4281.065,0.0342 +1765495200000,4281.105,4281.135,4278.178,4278.325,0.0441 +1765495500000,4278.395,4279.885,4277.425,4279.765,0.0378 +1765495800000,4279.725,4281.005,4276.975,4277.055,0.0449 +1765496100000,4277.025,4277.385,4271.935,4275.895,0.0585 +1765496400000,4275.845,4275.985,4272.165,4275.185,0.1064 +1765496700000,4275.125,4277.848,4274.798,4274.798,0.1096 +1765497000000,4274.675,4277.398,4273.375,4277.298,0.0953 +1765497300000,4277.198,4277.198,4273.295,4275.905,0.1503 +1765497600000,4275.905,4277.848,4273.475,4274.285,0.2071 +1765497900000,4274.275,4276.465,4273.555,4274.065,0.0859 +1765498200000,4274.095,4277.085,4273.555,4276.225,0.0666 +1765498500000,4276.195,4279.205,4275.395,4277.298,0.0661 +1765498800000,4277.298,4279.948,4276.935,4279.148,0.0843 +1765499100000,4279.448,4279.848,4277.078,4278.148,0.1286 +1765499400000,4278.148,4278.775,4276.108,4276.285,0.0909 +1765499700000,4276.215,4276.635,4273.598,4274.735,0.2326 +1765500000000,4274.598,4275.835,4274.298,4275.218,0.1188 +1765500300000,4275.185,4275.775,4274.705,4275.205,0.0815 +1765500600000,4275.245,4275.385,4268.745,4270.665,0.1919 +1765500900000,4270.625,4272.945,4268.885,4269.245,0.1523 +1765501200000,4269.265,4272.015,4266.125,4266.875,0.253 +1765501500000,4266.935,4270.415,4265.915,4269.225,0.1889 +1765501800000,4269.145,4275.325,4268.915,4274.265,0.1882 +1765502100000,4274.295,4275.925,4270.295,4270.885,0.2179 +1765502400000,4270.855,4271.185,4266.375,4268.655,0.2587 +1765502700000,4268.695,4268.785,4264.148,4265.655,0.2687 +1765503000000,4265.705,4268.148,4264.825,4266.805,0.2058 +1765503300000,4266.765,4267.475,4265.025,4267.055,0.2651 +1765503600000,4267.025,4269.825,4266.145,4268.715,0.1788 +1765503900000,4268.685,4273.205,4268.685,4271.665,0.1229 +1765504200000,4271.625,4273.795,4268.245,4268.245,0.163 +1765504500000,4268.275,4271.395,4267.705,4270.755,0.1726 +1765504800000,4270.705,4273.495,4270.275,4270.465,0.1754 +1765505100000,4270.505,4274.785,4270.225,4274.695,0.1863 +1765505400000,4274.625,4276.715,4274.175,4275.205,0.2196 +1765505700000,4275.245,4276.585,4274.045,4274.785,0.1373 +1765506000000,4274.815,4275.085,4273.805,4273.955,0.0802 +1765506300000,4273.905,4274.465,4271.805,4273.348,0.138 +1765506600000,4273.365,4276.415,4272.848,4274.905,0.3265 +1765506900000,4274.945,4276.655,4272.975,4274.805,0.1713 +1765507200000,4274.785,4276.075,4273.235,4274.435,0.2152 +1765507500000,4274.535,4274.535,4269.675,4271.065,0.1555 +1765507800000,4271.005,4273.155,4270.575,4271.245,0.1054 +1765508100000,4271.275,4272.395,4269.045,4270.185,0.1447 +1765508400000,4270.155,4271.265,4269.535,4271.125,0.1401 +1765508700000,4271.145,4274.415,4271.095,4273.095,0.1499 +1765509000000,4273.025,4274.005,4270.765,4273.065,0.1718 +1765509300000,4273.145,4273.235,4268.735,4269.135,0.1823 +1765509600000,4269.155,4271.185,4268.595,4270.405,0.1451 +1765509900000,4270.455,4270.965,4268.795,4269.635,0.1887 +1765510200000,4269.645,4271.165,4268.898,4269.525,0.1961 +1765510500000,4269.495,4272.065,4269.198,4271.785,0.1189 +1765510800000,4271.815,4272.435,4270.888,4271.775,0.1431 +1765511100000,4271.825,4272.845,4270.915,4271.765,0.0557 +1765511400000,4271.805,4272.415,4270.445,4271.105,0.0718 +1765511700000,4271.105,4271.945,4270.325,4270.425,0.0363 +1765512000000,4270.405,4270.745,4268.965,4269.775,0.0641 +1765512300000,4269.805,4270.145,4268.705,4269.945,0.0517 +1765512600000,4270.035,4270.055,4268.015,4268.785,0.0452 +1765512900000,4268.755,4268.835,4266.575,4267.748,0.1037 +1765513200000,4267.755,4269.048,4266.815,4267.965,0.145 +1765513500000,4267.855,4268.415,4267.405,4268.305,0.0481 +1765513800000,4268.285,4268.385,4266.125,4266.255,0.0516 +1765514100000,4266.105,4267.765,4266.105,4267.485,0.1216 +1765514400000,4267.415,4268.445,4266.905,4267.125,0.1248 +1765514700000,4267.025,4267.965,4266.635,4267.875,0.0885 +1765515000000,4267.855,4268.648,4266.968,4268.315,0.1231 +1765515300000,4268.295,4268.295,4266.055,4266.085,0.0816 +1765515600000,4266.135,4267.355,4265.805,4267.055,0.0903 +1765515900000,4267.085,4268.698,4266.435,4267.615,0.1583 +1765516200000,4267.598,4269.205,4267.285,4268.955,0.1791 +1765516500000,4268.898,4270.865,4268.408,4270.775,0.1031 +1765516800000,4270.755,4273.045,4270.755,4273.045,0.1194 +1765517100000,4272.985,4275.455,4272.005,4274.105,0.1295 +1765517400000,4274.075,4277.785,4274.029,4277.105,0.2514 +1765517700000,4277.085,4279.025,4276.945,4277.645,0.2096 +1765518000000,4277.645,4279.135,4276.435,4277.575,0.1493 +1765518300000,4277.595,4278.585,4276.035,4278.145,0.1275 +1765518600000,4278.095,4279.635,4277.475,4277.915,0.1146 +1765518900000,4277.945,4280.425,4277.685,4278.608,0.1377 +1765519200000,4278.608,4280.435,4277.295,4277.945,0.2445 +1765519500000,4277.915,4279.625,4277.225,4278.255,0.1688 +1765519800000,4278.185,4278.925,4276.198,4277.745,0.1518 +1765520100000,4277.715,4278.835,4276.685,4278.585,0.1718 +1765520400000,4278.615,4280.045,4276.855,4279.135,0.1913 +1765520700000,4279.115,4281.315,4278.785,4280.875,0.2123 +1765521000000,4280.815,4280.815,4279.395,4279.995,0.1311 +1765521300000,4280.025,4282.345,4279.385,4280.125,0.371 +1765521600000,4280.095,4282.435,4279.145,4281.095,0.1956 +1765521900000,4281.135,4282.585,4281.135,4282.165,0.14 +1765522200000,4282.205,4282.805,4281.108,4282.235,0.1578 +1765522500000,4282.265,4283.015,4281.385,4282.645,0.1357 +1765522800000,4282.675,4282.985,4281.135,4282.725,0.0778 +1765523100000,4282.665,4287.845,4282.555,4286.905,0.1203 +1765523400000,4286.945,4288.578,4285.625,4285.715,0.1579 +1765523700000,4285.695,4288.065,4284.915,4285.255,0.1325 +1765524000000,4285.195,4285.995,4284.385,4284.875,0.0973 +1765524300000,4284.855,4286.695,4284.845,4285.625,0.1351 +1765524600000,4285.655,4288.715,4284.575,4288.705,0.1091 +1765524900000,4288.615,4290.245,4285.655,4285.755,0.1888 +1765525200000,4285.785,4287.815,4284.045,4287.435,0.1045 +1765525500000,4287.485,4288.685,4285.775,4287.425,0.0934 +1765525800000,4287.055,4287.055,4285.115,4286.225,0.1151 +1765526100000,4286.175,4286.995,4285.375,4286.975,0.0657 +1765526400000,4286.895,4291.285,4286.895,4290.975,0.1865 +1765526700000,4290.995,4292.848,4289.975,4291.528,0.2946 +1765527000000,4291.455,4295.365,4290.998,4293.068,0.2142 +1765527300000,4293.068,4295.425,4291.048,4291.248,0.2757 +1765527600000,4291.288,4293.265,4290.898,4293.245,0.2365 +1765527900000,4293.245,4294.775,4292.965,4294.205,0.1659 +1765528200000,4294.255,4297.095,4294.018,4296.555,0.1368 +1765528500000,4296.605,4300.605,4296.558,4298.885,0.258 +1765528800000,4298.975,4304.148,4298.775,4303.565,0.1816 +1765529100000,4303.595,4305.365,4301.298,4305.365,0.4206 +1765529400000,4305.388,4308.628,4304.915,4308.248,0.2325 +1765529700000,4308.248,4309.238,4306.828,4307.948,0.3527 +1765530000000,4307.998,4313.515,4306.648,4312.715,0.3226 +1765530300000,4312.755,4313.605,4310.158,4311.985,0.3456 +1765530600000,4312.005,4316.935,4310.348,4316.685,0.1786 +1765530900000,4316.725,4317.355,4312.365,4315,0.1784 +1765531200000,4315.005,4316.915,4314.035,4316.905,0.1417 +1765531500000,4316.975,4317.695,4312.795,4313.305,0.1961 +1765531800000,4313.215,4313.625,4307.035,4308.785,0.2184 +1765532100000,4308.855,4312.705,4308.855,4310.109,0.185 +1765532400000,4310.079,4311.995,4308.618,4311.635,0.2944 +1765532700000,4311.665,4315.245,4311.018,4315.055,0.1172 +1765533000000,4315.085,4318.745,4312.908,4318.325,0.1693 +1765533300000,4318.345,4320.278,4317.308,4318.038,0.1509 +1765533600000,4318.078,4319.298,4315.435,4316.195,0.1572 +1765533900000,4316.255,4317.105,4314.565,4316.605,0.1034 +1765534200000,4316.555,4319.995,4316.555,4319.098,0.181 +1765534500000,4319.105,4320.235,4318.245,4318.955,0.2633 +1765534800000,4318.935,4321.745,4317.845,4321.295,0.221 +1765535100000,4321.785,4321.785,4316.295,4316.425,0.1791 +1765535400000,4316.455,4323.065,4316.045,4322.805,0.169 +1765535700000,4322.785,4324.355,4320.738,4323.785,0.1591 +1765536000000,4323.825,4328.355,4323.505,4327.905,0.2529 +1765536300000,4327.875,4330.305,4326.625,4330.255,0.1997 +1765536600000,4330.275,4330.825,4327.735,4329.145,0.126 +1765536900000,4329.105,4330.515,4325.165,4329.655,0.19 +1765537200000,4329.645,4334.125,4326.775,4333.195,0.2183 +1765537500000,4333.165,4336.315,4332.785,4336.195,0.2902 +1765537800000,4336.265,4338.615,4335.155,4335.325,0.1577 +1765538100000,4335.385,4339.075,4335.245,4336.765,0.1425 +1765538400000,4336.725,4337.605,4333.815,4334.855,0.1514 +1765538700000,4334.895,4334.955,4331.708,4334.265,0.3663 +1765539000000,4334.285,4334.795,4333.188,4333.188,0.0788 +1765539300000,4333.188,4333.378,4329.775,4331.915,0.1869 +1765539600000,4331.945,4336.825,4331.615,4334.418,0.1296 +1765539900000,4334.455,4338.875,4334.418,4336.825,0.1324 +1765540200000,4336.875,4338.815,4335.805,4335.995,0.1527 +1765540500000,4336.005,4338.525,4335.475,4336.165,0.1213 +1765540800000,4336.135,4339.045,4335.845,4337.765,0.2204 +1765541100000,4337.745,4337.745,4331.465,4335.515,0.1801 +1765541400000,4335.505,4335.705,4331.545,4332.725,0.1434 +1765541700000,4332.665,4333.715,4330.865,4333.705,0.2845 +1765542000000,4333.735,4333.965,4330.035,4331.315,0.158 +1765542300000,4331.285,4332.935,4330.685,4332.145,0.1481 +1765542600000,4332.165,4333.765,4328.255,4330.085,0.7488 +1765542900000,4330.065,4330.975,4328.058,4329.735,0.6553 +1765543200000,4329.755,4331.069,4327.708,4327.915,0.5726 +1765543500000,4327.935,4329.405,4324.485,4324.735,0.206 +1765543800000,4324.735,4328.415,4324.695,4325.335,0.1646 +1765544100000,4325.285,4328.345,4325.225,4325.505,0.1441 +1765544400000,4325.873,4332.375,4321.165,4332.375,0.279 +1765544700000,4332.445,4335.905,4331.595,4334.995,0.2258 +1765545000000,4335.025,4337.725,4334.705,4336.855,0.2922 +1765545300000,4336.875,4338.585,4335.915,4337.185,0.1506 +1765545600000,4337.205,4338.145,4334.355,4335.635,0.2086 +1765545900000,4335.745,4339.195,4334.208,4335.805,0.2204 +1765546200000,4335.835,4345.935,4335.835,4341.555,0.2696 +1765546500000,4341.405,4344.825,4340.779,4343.205,0.3179 +1765546800000,4343.165,4345.275,4339.435,4339.695,0.2132 +1765547100000,4339.675,4339.875,4333.245,4334.965,0.2568 +1765547400000,4335.015,4337.865,4332.095,4337.445,0.3161 +1765547700000,4337.475,4341.055,4334.275,4340.825,0.1989 +1765548000000,4340.835,4343.295,4338.285,4343.035,0.2274 +1765548300000,4342.985,4344.755,4340.465,4341.835,0.1968 +1765548600000,4341.885,4344.335,4340.545,4341.985,0.1747 +1765548900000,4342.015,4342.605,4338.545,4339.735,0.2067 +1765549200000,4339.705,4341.245,4338.405,4339.485,0.2192 +1765549500000,4339.385,4345.645,4338.945,4340.555,0.2135 +1765549800000,4340.575,4341.315,4333.395,4334.605,0.3881 +1765550100000,4334.575,4342.398,4330.785,4341.975,0.3518 +1765550400000,4341.898,4345.405,4338.579,4339.515,0.5649 +1765550700000,4339.595,4345.028,4336.358,4342.095,0.4026 +1765551000000,4342.185,4350.238,4341.795,4348.948,0.5237 +1765551300000,4348.948,4353.325,4346.225,4346.589,0.6127 +1765551600000,4346.589,4347.069,4340.675,4341.365,0.481 +1765551900000,4341.515,4346.925,4340.755,4346.025,0.394 +1765552200000,4346.025,4351.215,4343.018,4343.059,0.548 +1765552500000,4343.059,4344.975,4324.755,4326.215,0.515 +1765552800000,4326.325,4327.755,4307.455,4309.225,0.4742 +1765553100000,4309.275,4315.935,4298.055,4300.315,0.494 +1765553400000,4300.265,4313.975,4295.135,4304.575,0.5108 +1765553700000,4304.545,4316.775,4300.775,4315.019,0.5665 +1765554000000,4315.319,4317.845,4308.245,4317.109,0.7033 +1765554300000,4317.109,4321.825,4315.645,4317.245,0.3637 +1765554600000,4317.205,4319.535,4299.285,4299.895,0.4035 +1765554900000,4299.715,4300.035,4282.895,4290.075,0.4669 +1765555200000,4290.055,4296.285,4275.425,4277.015,0.5187 +1765555500000,4276.935,4285.525,4273.395,4276.555,0.4933 +1765555800000,4276.655,4288.025,4275.685,4286.095,0.5225 +1765556100000,4286.075,4289.215,4279.659,4283.219,0.5839 +1765556400000,4283.205,4285.915,4271.905,4282.445,0.4407 +1765556700000,4282.395,4292.835,4281.335,4289.555,0.3368 +1765557000000,4289.685,4289.685,4277.605,4279.425,0.3748 +1765557300000,4279.545,4281.975,4263.385,4266.085,0.5526 +1765557600000,4266.245,4274.095,4256.845,4273.845,0.4385 +1765557900000,4273.875,4279.685,4271.395,4278.278,0.3814 +1765558200000,4278.285,4278.385,4270.375,4273.025,0.3744 +1765558500000,4272.985,4281.725,4271.515,4281.565,0.3293 +1765558800000,4281.785,4284.905,4276.475,4276.795,0.3582 +1765559100000,4277.038,4280.285,4270.705,4273.005,0.3496 +1765559400000,4272.555,4276.395,4272.028,4273.655,0.2734 +1765559700000,4273.395,4283.135,4272.785,4283.075,0.2511 +1765560000000,4283.355,4290.635,4281.395,4289.285,0.2722 +1765560300000,4289.345,4289.375,4279.635,4282.025,0.2458 +1765560600000,4281.995,4289.845,4281.535,4286.355,0.2582 +1765560900000,4286.325,4290.315,4282.915,4289.715,0.2464 +1765561200000,4289.705,4295.075,4289.585,4293.385,0.229 +1765561500000,4293.285,4296.455,4291.605,4296.385,0.1889 +1765561800000,4296.415,4298.225,4294.385,4296.685,0.2129 +1765562100000,4296.715,4297.305,4293.195,4294.075,0.2004 +1765562400000,4294.105,4297.655,4291.625,4295.715,0.2329 +1765562700000,4295.755,4298.965,4295.695,4297.205,0.1747 +1765563000000,4297.165,4302.805,4297.005,4300.825,0.3157 +1765563300000,4300.875,4303.555,4300.425,4301.935,0.1923 +1765563600000,4301.669,4301.985,4293.755,4297.098,0.4486 +1765563900000,4296.965,4297.598,4294.245,4295.135,0.235 +1765564200000,4295.335,4300.295,4293.935,4298.925,0.1795 +1765564500000,4298.955,4299.645,4296.445,4298.665,0.1424 +1765564800000,4298.715,4299.775,4291.505,4291.598,0.1917 +1765565100000,4291.625,4294.385,4290.385,4291.565,0.1927 +1765565400000,4291.475,4296.205,4291.385,4295.235,0.154 +1765565700000,4295.215,4297.005,4291.745,4294.735,0.1664 +1765566000000,4295.005,4295.695,4289.655,4292.435,0.2051 +1765566300000,4292.475,4295.065,4290.208,4290.545,0.1626 +1765566600000,4290.605,4295.545,4289.648,4294.235,0.1448 +1765566900000,4294.058,4297.275,4293.455,4296.585,0.1423 +1765567200000,4296.625,4299.545,4294.965,4297.695,0.1539 +1765567500000,4297.735,4297.995,4294.245,4295.975,0.1149 +1765567800000,4295.995,4298.525,4294.875,4295.405,0.1304 +1765568100000,4295.425,4297.165,4293.415,4295.265,0.1094 +1765568400000,4295.525,4297.685,4295.055,4297.165,0.15 +1765568700000,4297.215,4298.005,4295.805,4296.445,0.1216 +1765569000000,4296.445,4297.495,4294.125,4296.755,0.1117 +1765569300000,4296.775,4297.615,4295.905,4296.385,0.1061 +1765569600000,4296.365,4299.445,4295.345,4298.995,0.1381 +1765569900000,4299.098,4302.605,4299.075,4302.365,0.2021 +1765570200000,4302.375,4302.635,4299.305,4299.585,0.1414 +1765570500000,4299.555,4300.415,4296.908,4298.998,0.2373 +1765570800000,4298.998,4299.698,4297.395,4299.115,0.2828 +1765571100000,4299.135,4299.698,4290.915,4293.315,0.2182 +1765571400000,4293.405,4294.255,4288.475,4293.405,0.1983 +1765571700000,4293.495,4295.605,4290.955,4295.485,0.1647 +1765572000000,4295.455,4299.695,4295.325,4298.745,0.184 +1765572300000,4298.725,4302.765,4296.155,4300.505,0.2286 +1765572600000,4300.535,4300.995,4296.565,4297.595,0.2256 +1765572900000,4297.905,4300.245,4293.905,4299.105,0.2295 +1765573200000,4299.135,4301.515,4298.345,4299.735,0.0845 +1765573500000,4299.695,4300.095,4298.035,4299.795,0.0751 +1765573800000,4299.765,4300.085,4298.075,4299.655,0.0592 +1765574100000,4299.565,4300.175,4298.765,4299.815,0.0579 +1765574400000,4299.845,4303.525,4299.705,4302.755,0.0541 +1765574700000,4302.785,4303.055,4301.345,4302.685,0.3104 +1765575000000,4302.775,4302.775,4301.255,4302.105,0.2864 +1765575300000,4302.115,4303.865,4302.055,4303.865,0.3127 +1765575600000,4303.865,4303.935,4300.515,4301.085,0.38 +1765575900000,4300.885,4302.745,4300.545,4301.798,0.284 +1765576200000,4301.945,4302.035,4299.608,4300.105,0.228 +1765576500000,4300.085,4300.715,4297.47,4298.705,0.1554 +1765753200000,4299.298,4302.705,4293.798,4302.705,0.1357 +1765753500000,4302.695,4306.698,4302.315,4306.498,0.1237 +1765753800000,4305.835,4306.498,4301.398,4302.025,0.088 +1765754100000,4302.155,4304.748,4301.798,4303.498,0.1112 +1765754400000,4303.498,4305.498,4302.498,4304.498,0.1002 +1765754700000,4304.498,4305.895,4303.588,4304.395,0.0798 +1765755000000,4304.385,4307.095,4304.385,4305.995,0.0596 +1765755300000,4305.955,4308.195,4303.178,4303.398,0.0774 +1765755600000,4303.398,4306.365,4303.305,4305.585,0.0765 +1765755900000,4305.565,4306.215,4303.035,4303.345,0.0628 +1765756200000,4303.385,4306.145,4303.055,4305.665,0.0567 +1765756500000,4305.575,4306.505,4301.125,4301.975,0.06 +1765756800000,4302.155,4306.575,4300.415,4302.995,0.0938 +1765757100000,4303.055,4304.315,4299.945,4300.195,0.0676 +1765757400000,4300.375,4304.135,4300.025,4304.085,0.0576 +1765757700000,4304.055,4304.125,4300.805,4302.485,0.0452 +1765758000000,4302.515,4302.805,4301.255,4301.825,0.0356 +1765758300000,4301.785,4302.725,4301.075,4301.875,0.0394 +1765758600000,4301.875,4304.198,4301.795,4302.545,0.0457 +1765758900000,4302.595,4306.795,4302.545,4306.595,0.1502 +1765759200000,4306.505,4307.665,4304.425,4305.145,0.1107 +1765759500000,4305.198,4306.498,4303.545,4304.498,0.1247 +1765759800000,4304.498,4306.028,4303.098,4305.415,0.1131 +1765760100000,4305.455,4307.575,4305.175,4307.198,0.1729 +1765760400000,4307.198,4313.735,4305.275,4312.835,0.3397 +1765760700000,4312.875,4313.515,4307.585,4310.175,0.2204 +1765761000000,4310.135,4313.305,4306.095,4313.045,0.1958 +1765761300000,4313.025,4313.255,4309.405,4312.925,0.1786 +1765761600000,4312.945,4315.495,4312.725,4313.925,0.1935 +1765761900000,4313.995,4315.625,4312.675,4314.865,0.1438 +1765762200000,4314.925,4317.585,4314.335,4317.235,0.142 +1765762500000,4317.155,4321.545,4317.155,4321.235,0.136 +1765762800000,4321.265,4324.595,4319.525,4319.575,0.1679 +1765763100000,4319.605,4322.095,4319.338,4321.215,0.1266 +1765763400000,4321.245,4325.555,4319.608,4324.335,0.1582 +1765763700000,4324.315,4324.975,4322.118,4322.315,0.145 +1765764000000,4322.125,4325.845,4321.688,4323.095,0.1721 +1765764300000,4323.015,4326.685,4323.015,4325.615,0.1556 +1765764600000,4325.635,4325.965,4320.478,4321.275,0.1693 +1765764900000,4321.305,4324.215,4321.195,4322.855,0.1156 +1765765200000,4322.815,4323.745,4320.925,4322.195,0.0833 +1765765500000,4322.235,4324.865,4321.375,4324.035,0.0776 +1765765800000,4324.125,4328.665,4323.995,4326.915,0.1449 +1765766100000,4327.165,4327.995,4323.935,4327.995,0.1552 +1765766400000,4327.945,4329.005,4324.955,4328.685,0.1428 +1765766700000,4328.735,4329.025,4326.165,4326.965,0.12 +1765767000000,4326.925,4327.665,4324.935,4325.065,0.0932 +1765767300000,4325.025,4327.385,4325.005,4326.055,0.1223 +1765767600000,4326.105,4329.415,4324.625,4329.165,0.2231 +1765767900000,4329.205,4329.415,4325.875,4327.165,0.1607 +1765768200000,4327.145,4327.665,4322.545,4323.115,0.1576 +1765768500000,4323.085,4324.165,4320.055,4320.538,0.162 +1765768800000,4320.548,4323.105,4319.065,4323.105,0.1704 +1765769100000,4323.185,4323.945,4322.585,4323.645,0.123 +1765769400000,4323.745,4328.555,4323.645,4327.675,0.144 +1765769700000,4327.645,4328.015,4325.885,4326.645,0.094 +1765770000000,4326.685,4327.925,4326.375,4327.655,0.09 +1765770300000,4327.695,4327.725,4326.265,4327.155,0.1154 +1765770600000,4327.285,4327.515,4325.955,4326.195,0.1047 +1765770900000,4326.165,4327.735,4324.955,4327.005,0.1193 +1765771200000,4326.955,4327.145,4325.345,4326.515,0.1025 +1765771500000,4326.555,4329.485,4325.665,4328.975,0.1238 +1765771800000,4329.055,4329.455,4326.515,4327.935,0.0708 +1765772100000,4327.985,4329.025,4327.745,4328.785,0.094 +1765772400000,4328.815,4329.835,4328.445,4328.695,0.0946 +1765772700000,4328.715,4328.895,4326.375,4327.535,0.0823 +1765773000000,4327.585,4327.875,4323.895,4324.385,0.0547 +1765773300000,4324.395,4325.535,4322.915,4324.865,0.0977 +1765773600000,4324.835,4326.795,4323.665,4326.355,0.0862 +1765773900000,4326.315,4326.795,4324.625,4326.035,0.0884 +1765774200000,4326.005,4327.755,4325.375,4325.555,0.0981 +1765774500000,4325.605,4326.915,4325.295,4325.885,0.0717 +1765774800000,4325.945,4327.365,4325.525,4326.315,0.0916 +1765775100000,4326.345,4326.995,4325.345,4325.825,0.0735 +1765775400000,4326.005,4326.845,4324.545,4326.145,0.1115 +1765775700000,4326.185,4327.075,4325.815,4326.565,0.0912 +1765776000000,4326.585,4328.975,4326.315,4328.005,0.0909 +1765776300000,4327.965,4330.815,4327.435,4329.435,0.1229 +1765776600000,4329.405,4337.575,4329.045,4336.298,0.2212 +1765776900000,4336.189,4339.485,4335.208,4337.805,0.4361 +1765777200000,4337.755,4339.885,4335.955,4338.498,0.2014 +1765777500000,4338.525,4340.298,4337.735,4337.778,0.2842 +1765777800000,4337.778,4341.805,4337.765,4341.605,0.2126 +1765778100000,4341.625,4344.155,4341.325,4343.335,0.1335 +1765778400000,4343.315,4345.415,4340.865,4343.105,0.1773 +1765778700000,4343.125,4343.405,4339.128,4340.498,0.2356 +1765779000000,4340.698,4342.855,4339.608,4342.745,0.1766 +1765779300000,4342.745,4344.375,4342.485,4343.805,0.1768 +1765779600000,4343.765,4345.255,4342.325,4342.765,0.2151 +1765779900000,4342.775,4344.185,4342.095,4343.595,0.201 +1765780200000,4343.615,4344.265,4342.605,4343.055,0.1132 +1765780500000,4343.085,4345.535,4341.855,4345.275,0.1987 +1765780800000,4345.295,4345.465,4343.805,4345.195,0.1761 +1765781100000,4345.165,4347.185,4344.955,4345.585,0.1688 +1765781400000,4345.565,4346.395,4343.645,4343.955,0.1862 +1765781700000,4343.985,4344.745,4342.755,4343.315,0.1587 +1765782000000,4343.315,4344.095,4341.205,4341.725,0.1266 +1765782300000,4341.685,4343.245,4340.565,4341.815,0.115 +1765782600000,4341.795,4342.735,4340.498,4342.245,0.092 +1765782900000,4342.245,4343.935,4341.235,4342.975,0.09 +1765783200000,4343.365,4344.445,4341.965,4343.015,0.1424 +1765783500000,4342.985,4344.385,4342.225,4343.815,0.1312 +1765783800000,4343.745,4344.135,4340.795,4340.915,0.0977 +1765784100000,4340.915,4341.235,4334.655,4335.825,0.1928 +1765784400000,4335.685,4339.795,4333.258,4339.415,0.2026 +1765784700000,4339.455,4341.735,4339.028,4340.775,0.0904 +1765785000000,4340.755,4341.185,4338.665,4340.205,0.167 +1765785300000,4340.295,4340.835,4338.655,4338.985,0.2902 +1765785600000,4338.975,4341.025,4338.465,4340.485,0.3125 +1765785900000,4340.515,4344.175,4340.275,4341.385,0.2358 +1765786200000,4341.269,4342.835,4340.115,4342.615,0.155 +1765786500000,4342.595,4342.985,4341.025,4341.955,0.1965 +1765786800000,4341.865,4343.385,4341.265,4342.475,0.2482 +1765787100000,4342.505,4346.498,4342.445,4345.585,0.3928 +1765787400000,4345.525,4345.685,4343.458,4344.065,0.184 +1765787700000,4344.045,4346.525,4344.015,4345.585,0.111 +1765788000000,4345.535,4346.645,4344.745,4344.895,0.1002 +1765788300000,4344.855,4347.645,4344.355,4347.095,0.1055 +1765788600000,4347.055,4348.815,4346.485,4347.325,0.1311 +1765788900000,4347.275,4348.595,4346.455,4346.785,0.1556 +1765789200000,4346.615,4346.925,4344.955,4345.708,0.2018 +1765789500000,4345.885,4346.305,4342.998,4344.655,0.2505 +1765789800000,4344.625,4349.395,4344.445,4348.755,0.0962 +1765790100000,4348.715,4349.995,4346.055,4346.635,0.1272 +1765790400000,4346.675,4347.065,4344.385,4344.815,0.1531 +1765790700000,4344.855,4347.349,4344.258,4347.338,0.1232 +1765791000000,4347.329,4349.875,4347.278,4347.945,0.1967 +1765791300000,4347.875,4348.215,4345.005,4345.535,0.102 +1765791600000,4345.555,4346.035,4344.099,4344.935,0.086 +1765791900000,4344.965,4345.675,4342.305,4344.115,0.1069 +1765792200000,4344.265,4345.205,4342.145,4342.735,0.1199 +1765792500000,4342.695,4345.065,4342.255,4342.305,0.0888 +1765792800000,4342.345,4343.785,4340.585,4343.385,0.0867 +1765793100000,4343.675,4344.165,4343.045,4343.765,0.0746 +1765793400000,4343.795,4344.045,4342.435,4343.215,0.0572 +1765793700000,4343.255,4344.925,4342.298,4344.825,0.0525 +1765794000000,4344.845,4345.945,4344.035,4345.885,0.0715 +1765794300000,4345.945,4347.925,4341.885,4342.465,0.1021 +1765794600000,4342.615,4343.265,4337.745,4340.155,0.1407 +1765794900000,4340.135,4340.565,4337.505,4340.225,0.118 +1765795200000,4340.245,4340.585,4338.305,4338.465,0.0766 +1765795500000,4338.415,4341.315,4337.875,4340.305,0.0749 +1765795800000,4340.335,4342.035,4340.155,4340.328,0.1173 +1765796100000,4340.328,4340.928,4338.098,4339.279,0.485 +1765796400000,4339.279,4339.279,4336.938,4338.088,0.3346 +1765796700000,4338.129,4338.469,4335.008,4336.818,0.2017 +1765797000000,4336.858,4338.848,4336.858,4338.145,0.0935 +1765797300000,4338.145,4338.835,4335.515,4338.335,0.0981 +1765797600000,4338.415,4340.275,4338.355,4340.055,0.0766 +1765797900000,4340.095,4341.445,4338.835,4340.655,0.0723 +1765798200000,4340.645,4341.525,4340.175,4340.555,0.0541 +1765798500000,4340.575,4340.815,4338.935,4340.545,0.0671 +1765798800000,4340.505,4340.715,4339.435,4340.515,0.0816 +1765799100000,4340.545,4342.455,4339.165,4341.295,0.102 +1765799400000,4341.345,4343.325,4341.315,4342.405,0.0792 +1765799700000,4342.375,4343.415,4341.925,4342.575,0.0831 +1765800000000,4342.555,4345.515,4342.535,4344.255,0.1179 +1765800300000,4344.285,4344.315,4342.338,4343.045,0.1086 +1765800600000,4343.065,4344.325,4342.825,4343.565,0.0951 +1765800900000,4343.555,4345.015,4342.765,4344.445,0.124 +1765801200000,4344.425,4344.655,4343.145,4343.905,0.0995 +1765801500000,4343.875,4346.455,4343.755,4346.205,0.0969 +1765801800000,4346.225,4348.195,4345.328,4347.605,0.1556 +1765802100000,4347.655,4348.125,4344.955,4345.235,0.1114 +1765802400000,4345.205,4345.935,4344.695,4345.275,0.0859 +1765802700000,4345.255,4345.485,4343.415,4344.465,0.0768 +1765803000000,4344.455,4346.995,4344.265,4345.905,0.1123 +1765803300000,4346.035,4346.985,4343.255,4345.545,0.1342 +1765803600000,4345.515,4345.985,4340.245,4340.245,0.2562 +1765803900000,4340.065,4340.395,4335.605,4336.715,0.2617 +1765804200000,4336.495,4337.685,4333.255,4335.545,0.5583 +1765804500000,4335.435,4339.495,4334.298,4339.355,0.3601 +1765804800000,4339.395,4341.235,4336.555,4337.725,0.1848 +1765805100000,4337.785,4341.175,4336.985,4339.195,0.1453 +1765805400000,4339.195,4341.655,4337.905,4338.245,0.146 +1765805700000,4337.925,4341.335,4335.405,4340.725,0.1565 +1765806000000,4340.755,4341.415,4337.825,4338.195,0.2106 +1765806300000,4338.165,4344.195,4337.255,4343.675,0.1909 +1765806600000,4343.695,4344.265,4339.035,4339.595,0.1944 +1765806900000,4339.545,4339.545,4330.398,4331.785,0.4722 +1765807200000,4331.815,4336.555,4329.345,4333.745,0.2251 +1765807500000,4334.015,4334.585,4329.735,4330.558,0.1891 +1765807800000,4330.578,4331.275,4328.145,4328.785,0.1975 +1765808100000,4328.755,4332.165,4327.368,4327.575,0.4163 +1765808400000,4327.548,4327.548,4323.265,4323.655,0.2155 +1765808700000,4323.585,4326.165,4321.165,4324.995,0.2121 +1765809000000,4324.829,4327.845,4320.385,4326.565,0.3665 +1765809300000,4326.595,4334.995,4324.888,4331.985,0.3482 +1765809600000,4332.005,4334.635,4326.835,4328.005,0.3154 +1765809900000,4327.975,4331.165,4322.095,4327.775,0.3324 +1765810200000,4327.825,4330.845,4317.175,4318.015,0.3524 +1765810500000,4318.045,4324.395,4317.805,4323.405,0.3181 +1765810800000,4323.385,4325.055,4312.195,4317.975,0.4365 +1765811100000,4317.879,4324.998,4317.879,4322.765,0.4651 +1765811400000,4322.815,4327.055,4321.205,4322.515,0.3725 +1765811700000,4322.605,4324.795,4313.995,4314.565,0.3432 +1765812000000,4314.045,4327.415,4312.725,4318.575,0.4324 +1765812300000,4318.555,4321.405,4311.315,4313.965,0.3632 +1765812600000,4313.995,4323.565,4312.845,4322.215,0.323 +1765812900000,4322.185,4324.475,4318.145,4318.975,0.2778 +1765813200000,4319.025,4323.105,4317.885,4323.045,0.2499 +1765813500000,4323.075,4326.435,4321.775,4325.645,0.2658 +1765813800000,4325.715,4327.625,4322.175,4323.675,0.2422 +1765814100000,4323.685,4325.775,4316.745,4318.035,0.2541 +1765814400000,4318.005,4318.695,4307.218,4307.315,0.3314 +1765814700000,4307.385,4308.425,4302.345,4307.975,0.471 +1765815000000,4307.995,4308.355,4300.685,4303.185,0.3943 +1765815300000,4303.125,4305.505,4299.755,4304.315,0.4064 +1765815600000,4304.275,4304.815,4292.785,4295.075,0.4817 +1765815900000,4295.035,4300.748,4294.385,4295.995,0.2693 +1765816200000,4295.955,4299.825,4290.355,4290.625,0.2578 +1765816500000,4290.645,4294.055,4285.055,4293.145,0.3975 +1765816800000,4293.145,4296.495,4289.405,4296.315,0.3039 +1765817100000,4296.355,4296.885,4292.225,4296.415,0.2743 +1765817400000,4296.385,4299.535,4295.835,4298.085,0.3831 +1765817700000,4298.105,4299.585,4294.935,4297.405,0.3863 +1765818000000,4297.375,4298.845,4294.595,4295.525,0.2378 +1765818300000,4295.545,4295.795,4290.635,4294.285,0.2703 +1765818600000,4294.335,4299.945,4293.645,4296.885,0.2009 +1765818900000,4296.855,4296.885,4293.085,4294.535,0.194 +1765819200000,4294.515,4298.015,4294.495,4297.135,0.1703 +1765819500000,4297.115,4303.455,4296.725,4301.945,0.1937 +1765819800000,4301.718,4303.985,4300.145,4300.695,0.2006 +1765820100000,4300.625,4303.375,4300.105,4303.025,0.2114 +1765820400000,4303.055,4305.005,4302.535,4303.855,0.2014 +1765820700000,4303.895,4306.405,4302.715,4304.325,0.2039 +1765821000000,4304.345,4305.325,4301.765,4304.305,0.1892 +1765821300000,4304.325,4304.905,4302.565,4304.195,0.1736 +1765821600000,4304.245,4305.085,4301.155,4301.735,0.1774 +1765821900000,4301.775,4304.685,4301.775,4303.225,0.1464 +1765822200000,4303.195,4304.985,4301.045,4302.525,0.1454 +1765822500000,4302.605,4304.485,4302.275,4303.425,0.1155 +1765822800000,4303.395,4304.195,4300.565,4301.445,0.1592 +1765823100000,4301.535,4306.435,4299.675,4305.455,0.2452 +1765823400000,4305.335,4309.125,4302.425,4307.895,0.2088 +1765823700000,4307.855,4309.505,4306.655,4308.205,0.1739 +1765824000000,4308.235,4309.985,4308.025,4309.625,0.145 +1765824300000,4309.645,4310.225,4307.719,4308.265,0.1218 +1765824600000,4308.325,4311.325,4307.865,4310.615,0.1047 +1765824900000,4310.745,4313.405,4310.335,4312.935,0.1388 +1765825200000,4312.915,4317.548,4312.555,4316.798,0.21 +1765825500000,4316.808,4317.118,4311.875,4313.575,0.2065 +1765825800000,4313.488,4314.245,4312.095,4312.455,0.1616 +1765826100000,4312.415,4314.315,4311.645,4314.005,0.1432 +1765826400000,4313.925,4314.328,4310.675,4311.335,0.1281 +1765826700000,4311.338,4311.898,4308.935,4309.125,0.114 +1765827000000,4309.095,4311.355,4307.645,4310.385,0.1351 +1765827300000,4310.475,4311.395,4309.815,4309.985,0.1036 +1765827600000,4309.935,4312.065,4309.105,4311.205,0.1286 +1765827900000,4311.095,4313.575,4309.935,4312.185,0.1353 +1765828200000,4312.345,4313.965,4311.705,4313.125,0.1449 +1765828500000,4313.105,4314.345,4312.465,4314.015,0.0982 +1765828800000,4314.035,4314.035,4311.225,4312.498,0.1298 +1765829100000,4312.498,4313.878,4311.855,4312.468,0.2958 +1765829400000,4312.558,4314.198,4311.395,4311.395,0.1935 +1765829700000,4311.508,4311.508,4308.735,4309.248,0.2446 +1765830000000,4309.248,4309.255,4299.365,4304.425,0.2896 +1765830300000,4304.455,4306.975,4304.095,4304.925,0.1734 +1765830600000,4304.865,4307.495,4300.365,4301.355,0.2174 +1765830900000,4301.315,4303.915,4300.335,4303.455,0.1291 +1765831200000,4303.415,4305.935,4303.075,4305.645,0.1278 +1765831500000,4305.615,4307.335,4304.025,4306.965,0.1539 +1765831800000,4306.935,4307.525,4305.685,4305.985,0.1523 +1765832100000,4306.015,4307.185,4303.905,4304.335,0.1958 +1765832400000,4304.335,4304.995,4302.355,4303.245,0.0749 +1765832700000,4303.285,4303.665,4300.555,4302.155,0.0632 +1765833000000,4302.175,4305.495,4302.135,4304.255,0.0396 +1765833300000,4304.325,4304.765,4303.055,4303.705,0.0346 +1765833600000,4303.755,4304.625,4302.705,4302.705,0.0357 +1765833900000,4302.685,4303.905,4302.565,4303.505,0.0599 +1765834200000,4303.535,4304.298,4302.768,4303.268,0.0877 +1765834500000,4303.268,4303.465,4300.935,4301.868,0.1639 +1765834800000,4301.928,4302.478,4301.718,4301.845,0.1053 +1765835100000,4301.885,4302.958,4301.735,4302.125,0.1004 +1765835400000,4302.118,4304.358,4301.965,4304.058,0.0861 +1765835700000,4304.045,4305.538,4303.995,4303.995,0.1007 +1765839600000,4304.898,4309.098,4304.898,4306.998,0.0556 +1765839900000,4306.945,4307.798,4305.138,4305.298,0.0622 +1765840200000,4305.398,4306.398,4304.695,4305.698,0.0647 +1765840500000,4305.698,4307.295,4305.698,4306.395,0.0445 +1765840800000,4306.425,4309.425,4306.425,4307.745,0.0453 +1765841100000,4307.755,4308.355,4306.755,4307.195,0.0249 +1765841400000,4307.298,4307.745,4305.945,4307.465,0.0408 +1765841700000,4307.475,4308.175,4305.705,4306.195,0.037 +1765842000000,4306.245,4306.895,4306.115,4306.645,0.0252 +1765842300000,4306.615,4307.835,4305.265,4306.125,0.0413 +1765842600000,4306.155,4306.755,4305.015,4306.575,0.0339 +1765842900000,4306.545,4307.045,4303.175,4303.965,0.0522 +1765843200000,4303.955,4305.725,4302.645,4302.985,0.0781 +1765843500000,4302.915,4307.695,4302.915,4307.575,0.0634 +1765843800000,4307.565,4308.945,4306.895,4307.185,0.0659 +1765844100000,4307.275,4307.275,4304.305,4305.105,0.1236 +1765844400000,4305.075,4307.448,4305.065,4306.385,0.0743 +1765844700000,4306.425,4309.865,4305.725,4309.445,0.0927 +1765845000000,4309.495,4309.865,4307.605,4309.745,0.0821 +1765845300000,4309.775,4313.015,4309.115,4311.935,0.1324 +1765845600000,4311.915,4312.475,4310.925,4311.505,0.0834 +1765845900000,4311.605,4311.725,4309.115,4309.395,0.0734 +1765846200000,4309.295,4309.955,4307.385,4309.235,0.0826 +1765846500000,4309.205,4309.605,4305.495,4307.645,0.0937 +1765846800000,4307.995,4308.245,4302.535,4302.855,0.3032 +1765847100000,4302.745,4304.545,4298.895,4304.445,0.2459 +1765847400000,4304.405,4305.765,4303.138,4303.875,0.1871 +1765847700000,4303.835,4307.975,4303.665,4306.035,0.2044 +1765848000000,4305.975,4308.325,4305.285,4306.215,0.1815 +1765848300000,4306.275,4311.815,4306.055,4311.225,0.2101 +1765848600000,4311.185,4315.855,4311.015,4314.985,0.2194 +1765848900000,4315.015,4317.695,4313.985,4314.225,0.2151 +1765849200000,4314.175,4315.975,4312.795,4314.515,0.2125 +1765849500000,4314.465,4315.945,4311.445,4311.495,0.1769 +1765849800000,4311.655,4311.855,4309.045,4310.735,0.1964 +1765850100000,4310.765,4311.045,4304.345,4308.555,0.2224 +1765850400000,4308.455,4311.225,4305.575,4310.755,0.1778 +1765850700000,4310.745,4311.795,4308.295,4310.025,0.1858 +1765851000000,4310.045,4311.115,4308.665,4310.535,0.1927 +1765851300000,4310.575,4312.045,4308.185,4310.285,0.1252 +1765851600000,4310.325,4310.645,4307.215,4308.415,0.14 +1765851900000,4308.455,4311.745,4308.295,4310.685,0.1364 +1765852200000,4310.665,4311.955,4307.565,4308.165,0.2015 +1765852500000,4308.115,4308.165,4305.395,4307.165,0.2149 +1765852800000,4307.125,4309.615,4306.715,4309.165,0.174 +1765853100000,4309.135,4309.585,4303.865,4304.355,0.2153 +1765853400000,4304.405,4304.955,4292.825,4293.085,0.2433 +1765853700000,4293.105,4295.125,4286.335,4289.475,0.2686 +1765854000000,4289.435,4293.665,4286.925,4292.735,0.203 +1765854300000,4292.705,4294.295,4287.705,4289.735,0.1952 +1765854600000,4289.705,4290.435,4280.575,4282.135,0.2611 +1765854900000,4282.115,4287.185,4280.385,4285.475,0.2353 +1765855200000,4285.298,4287.035,4282.605,4285.095,0.1742 +1765855500000,4285.065,4288.095,4284.155,4287.475,0.1517 +1765855800000,4287.525,4288.685,4285.685,4288.645,0.1427 +1765856100000,4288.675,4288.835,4282.865,4284.165,0.1636 +1765856400000,4284.135,4286.745,4283.605,4284.975,0.1459 +1765856700000,4284.945,4289.375,4282.715,4289.255,0.1264 +1765857000000,4289.255,4291.005,4288.855,4289.905,0.1757 +1765857300000,4289.965,4291.435,4289.915,4290.725,0.1042 +1765857600000,4290.695,4292.035,4286.848,4288.155,0.1536 +1765857900000,4288.145,4289.565,4286.595,4288.435,0.0893 +1765858200000,4288.395,4288.585,4287.065,4287.685,0.0752 +1765858500000,4287.655,4287.945,4286.475,4287.305,0.0952 +1765858800000,4287.325,4289.385,4287.225,4289.325,0.0987 +1765859100000,4289.375,4290.505,4287.945,4288.045,0.1052 +1765859400000,4288.065,4289.445,4288.025,4289.385,0.0907 +1765859700000,4289.235,4291.585,4289.085,4290.335,0.0864 +1765860000000,4290.425,4291.015,4288.795,4289.355,0.095 +1765860300000,4289.325,4290.405,4288.885,4289.275,0.0894 +1765860600000,4289.305,4289.515,4287.768,4287.805,0.1176 +1765860900000,4287.895,4289.165,4287.425,4288.925,0.0893 +1765861200000,4288.885,4289.965,4287.955,4288.315,0.1161 +1765861500000,4288.335,4292.055,4287.995,4291.135,0.1099 +1765861800000,4291.075,4291.165,4285.445,4285.845,0.116 +1765862100000,4285.865,4286.095,4283.885,4283.885,0.1221 +1765862400000,4283.815,4285.055,4282.195,4284.715,0.1575 +1765862700000,4284.665,4284.835,4279.725,4280.465,0.1235 +1765863000000,4280.545,4280.965,4271.125,4275.075,0.3011 +1765863300000,4275.075,4277.085,4272.775,4276.625,0.2062 +1765863600000,4276.685,4280.075,4275.235,4279.265,0.1529 +1765863900000,4279.285,4284.095,4279.145,4283.425,0.1563 +1765864200000,4283.555,4286.585,4282.535,4285.815,0.1229 +1765864500000,4285.845,4287.505,4283.765,4283.865,0.13 +1765864800000,4283.955,4285.265,4282.275,4284.255,0.1452 +1765865100000,4284.275,4288.255,4282.955,4286.795,0.1608 +1765865400000,4286.845,4286.935,4284.995,4286.405,0.1876 +1765865700000,4286.435,4287.515,4284.935,4287.385,0.1624 +1765866000000,4287.245,4289.835,4286.875,4288.605,0.1445 +1765866300000,4288.575,4288.925,4285.905,4286.755,0.1967 +1765866600000,4286.755,4290.675,4285.725,4290.485,0.1877 +1765866900000,4290.465,4291.965,4289.035,4291.615,0.1834 +1765867200000,4291.745,4291.815,4289.545,4290.955,0.1005 +1765867500000,4290.995,4291.995,4290.265,4290.605,0.0855 +1765867800000,4290.625,4291.105,4287.255,4289.225,0.1434 +1765868100000,4289.065,4290.475,4288.765,4289.085,0.1379 +1765868400000,4289.145,4289.735,4285.145,4289.025,0.1176 +1765868700000,4288.975,4289.045,4284.645,4286.295,0.1076 +1765869000000,4286.275,4287.065,4285.035,4285.885,0.0678 +1765869300000,4285.895,4286.405,4283.335,4284.545,0.0849 +1765869600000,4284.525,4286.045,4280.275,4282.055,0.1268 +1765869900000,4282.085,4282.205,4279.245,4280.905,0.1092 +1765870200000,4280.855,4286.915,4279.865,4286.425,0.1157 +1765870500000,4286.475,4287.715,4285.045,4285.125,0.0751 +1765870800000,4285.025,4288.255,4283.645,4283.965,0.1628 +1765871100000,4283.925,4285.415,4282.935,4285.155,0.1 +1765871400000,4285.185,4287.405,4284.525,4287.205,0.0984 +1765871700000,4287.265,4288.148,4285.325,4287.455,0.1356 +1765872000000,4287.355,4289.215,4285.425,4287.065,0.1406 +1765872300000,4287.105,4287.155,4280.835,4283.445,0.1366 +1765872600000,4283.425,4283.525,4280.155,4281.325,0.104 +1765872900000,4281.365,4281.465,4277.318,4277.625,0.1273 +1765873200000,4277.675,4278.915,4275.498,4278.915,0.1521 +1765873500000,4278.915,4280.605,4277.855,4278.915,0.1228 +1765873800000,4278.585,4281.645,4275.225,4281.515,0.1535 +1765874100000,4281.535,4281.965,4277.135,4277.305,0.1054 +1765874400000,4277.265,4283.075,4277.055,4282.985,0.1187 +1765874700000,4282.955,4285.765,4282.515,4285.465,0.1343 +1765875000000,4285.188,4286.765,4284.335,4284.655,0.1086 +1765875300000,4284.665,4286.175,4283.298,4284.415,0.132 +1765875600000,4284.375,4285.645,4280.975,4282.035,0.1592 +1765875900000,4282.035,4283.795,4281.155,4283.285,0.1034 +1765876200000,4283.285,4285.075,4281.935,4284.735,0.0844 +1765876500000,4284.705,4284.705,4282.975,4283.355,0.1061 +1765876800000,4283.355,4284.235,4282.895,4283.205,0.1535 +1765877100000,4283.185,4283.335,4281.255,4281.505,0.0757 +1765877400000,4281.455,4283.325,4281,4281,0.1041 +1765877700000,4281,4282.345,4279.765,4282.215,0.1897 +1765878000000,4282.175,4283.555,4280.865,4282.595,0.1323 +1765878300000,4282.515,4282.515,4278.605,4280.415,0.1717 +1765878600000,4280.385,4280.545,4276.245,4277.725,0.1492 +1765878900000,4277.775,4280.215,4276.705,4280.215,0.1703 +1765879200000,4280.275,4283.175,4279.495,4282.715,0.1562 +1765879500000,4282.735,4284.165,4276.765,4277.985,0.1558 +1765879800000,4277.795,4278.595,4276.465,4277.715,0.1 +1765880100000,4277.695,4279.405,4276.525,4279.255,0.072 +1765880400000,4279.275,4281.655,4279.235,4281.555,0.0877 +1765880700000,4281.595,4281.745,4277.495,4277.545,0.1051 +1765881000000,4277.505,4277.695,4274.428,4275.865,0.1216 +1765881300000,4275.865,4278.125,4275.025,4277.125,0.0926 +1765881600000,4277.125,4279.015,4275.985,4278.915,0.0817 +1765881900000,4278.945,4281.395,4277.865,4279.675,0.1361 +1765882200000,4279.695,4279.695,4275.725,4275.905,0.1249 +1765882500000,4275.925,4277.825,4275.235,4277.235,0.1101 +1765882800000,4277.005,4278.475,4275.145,4276.115,0.0853 +1765883100000,4276.085,4276.745,4275.055,4275.275,0.0673 +1765883400000,4275.348,4276.145,4274.055,4275.925,0.1024 +1765883700000,4275.885,4276.335,4274.085,4275.105,0.0942 +1765884000000,4275.135,4277.725,4274.755,4275.795,0.1097 +1765884300000,4275.795,4277.465,4273.585,4277.295,0.1283 +1765884600000,4277.355,4279.435,4277.345,4278.465,0.0954 +1765884900000,4278.435,4279.145,4276.455,4276.805,0.0949 +1765885200000,4276.915,4277.795,4275.285,4276.255,0.0997 +1765885500000,4276.225,4277.835,4275.995,4276.785,0.0729 +1765885800000,4276.705,4277.935,4276.165,4277.505,0.0884 +1765886100000,4277.535,4278.805,4276.725,4278.345,0.1211 +1765886400000,4278.345,4279.645,4276.605,4278.525,0.1507 +1765886700000,4278.495,4286.085,4278.355,4285.635,0.2416 +1765887000000,4285.635,4288.575,4285.205,4287.615,0.1901 +1765887300000,4287.585,4292.695,4287.585,4290.415,0.2256 +1765887600000,4290.545,4291.955,4288.965,4291.525,0.1483 +1765887900000,4291.495,4292.415,4289.858,4291.385,0.0997 +1765888200000,4291.415,4291.425,4288.875,4290.495,0.0904 +1765888500000,4290.465,4290.825,4287.575,4288.925,0.1081 +1765888800000,4288.955,4293.475,4288.955,4293.215,0.1248 +1765889100000,4293.245,4294.645,4292.465,4293.275,0.1157 +1765889400000,4293.345,4293.405,4291.989,4293.075,0.0736 +1765889700000,4293.235,4294.675,4292.535,4294.295,0.0672 +1765890000000,4294.325,4295.015,4290.678,4291.415,0.2103 +1765890300000,4291.415,4297.495,4291.365,4296.105,0.1946 +1765890600000,4295.728,4297.668,4294.965,4295.528,0.2116 +1765890900000,4295.485,4296.435,4293.385,4295.235,0.1313 +1765891200000,4295.525,4301.688,4295.248,4300.618,0.3503 +1765891500000,4300.618,4301.695,4299.888,4300.815,0.2967 +1765891800000,4300.978,4312.385,4300.678,4306.855,0.3387 +1765892100000,4306.835,4311.035,4304.355,4306.575,0.3074 +1765892400000,4306.555,4311.298,4302.268,4304.005,0.3072 +1765892700000,4304.025,4305.765,4299.595,4303.545,0.254 +1765893000000,4303.675,4306.835,4303.675,4305.955,0.2044 +1765893300000,4305.985,4313.075,4305.965,4312.795,0.19 +1765893600000,4312.825,4319.778,4311.185,4315.285,0.2558 +1765893900000,4315.255,4319.145,4314.685,4315.465,0.2436 +1765894200000,4315.265,4320.165,4315.035,4319.088,0.2749 +1765894500000,4319.088,4327.245,4317.878,4326.695,0.3513 +1765894800000,4326.668,4330.325,4325.555,4328.545,0.271 +1765895100000,4328.515,4329.105,4323.425,4325.545,0.2204 +1765895400000,4325.425,4331.745,4324.305,4328.698,0.3198 +1765895700000,4328.698,4330.695,4322.765,4328.345,0.3751 +1765896000000,4328.035,4329.705,4321.515,4325.545,0.2915 +1765896300000,4325.565,4329.565,4323.825,4327.325,0.2959 +1765896600000,4327.545,4331.885,4325.385,4326.755,0.3163 +1765896900000,4326.825,4330.725,4322.875,4324.225,0.3236 +1765897200000,4324.305,4329.895,4320.665,4329.195,0.3955 +1765897500000,4329.378,4334.935,4329.105,4331.915,0.5251 +1765897800000,4331.925,4334.195,4322.885,4323.945,0.3028 +1765898100000,4323.915,4325.755,4315.215,4316.505,0.3015 +1765898400000,4316.375,4322.525,4312.265,4320.615,0.3028 +1765898700000,4320.595,4323.465,4316.765,4320.995,0.2623 +1765899000000,4321.055,4329.875,4320.655,4327.905,0.2517 +1765899300000,4327.955,4327.965,4319.598,4323.785,0.2613 +1765899600000,4323.825,4325.245,4320.625,4322.025,0.2316 +1765899900000,4321.855,4329.235,4321.775,4328.055,0.2282 +1765900200000,4328.025,4328.695,4324.515,4326.565,0.2113 +1765900500000,4326.485,4326.555,4318.975,4319.625,0.217 +1765900800000,4319.595,4323.085,4315.755,4319.945,0.2437 +1765901100000,4320.095,4320.095,4315.505,4316.085,0.2232 +1765901400000,4316.205,4317.165,4312.655,4315.325,0.2457 +1765901700000,4315.305,4315.305,4305.645,4305.825,0.2243 +1765902000000,4305.738,4311.525,4303.495,4311.035,0.229 +1765902300000,4311.065,4312.645,4306.725,4307.435,0.2195 +1765902600000,4307.405,4307.405,4299.275,4300.285,0.2091 +1765902900000,4300.325,4301.165,4294.325,4295.625,0.2762 +1765903200000,4295.375,4295.515,4291.075,4294.555,0.3102 +1765903500000,4294.525,4300.755,4293.305,4298.155,0.2577 +1765903800000,4298.135,4302.045,4298.105,4299.855,0.2367 +1765904100000,4299.875,4302.785,4298.415,4300.355,0.2479 +1765904400000,4300.385,4306.905,4300.385,4305.755,0.2791 +1765904700000,4305.775,4310.785,4305.615,4306.595,0.2628 +1765905000000,4306.555,4306.555,4303.465,4304.175,0.2107 +1765905300000,4304.155,4306.145,4303.475,4304.745,0.2242 +1765905600000,4304.745,4305.975,4303.945,4305.605,0.1742 +1765905900000,4305.505,4305.795,4300.015,4302.805,0.266 +1765906200000,4302.775,4308.365,4302.095,4308.155,0.1936 +1765906500000,4308.085,4308.745,4304.305,4305.055,0.1675 +1765906800000,4305.005,4305.885,4302.745,4305.785,0.2091 +1765907100000,4305.815,4306.235,4303.785,4305.125,0.2667 +1765907400000,4305.105,4305.495,4302.595,4305.495,0.3767 +1765907700000,4305.515,4305.825,4300.365,4303.415,0.4554 +1765908000000,4303.385,4304.865,4300.055,4303.465,0.4055 +1765908300000,4303.415,4305.755,4301.375,4304.595,0.3337 +1765908600000,4304.645,4304.645,4299.465,4302.995,0.204 +1765908900000,4302.985,4303.985,4299.645,4299.735,0.1883 +1765909200000,4299.825,4303.275,4298.015,4303.135,0.1933 +1765909500000,4303.285,4303.625,4301.425,4301.685,0.1658 +1765909800000,4301.655,4308.015,4301.065,4307.595,0.1876 +1765910100000,4307.565,4310.635,4306.195,4307.065,0.1443 +1765910400000,4307.035,4310.145,4307.015,4308.635,0.1358 +1765910700000,4308.575,4313.025,4307.905,4312.768,0.1431 +1765911000000,4312.795,4313.295,4310.935,4311.875,0.1504 +1765911300000,4311.895,4311.975,4310.215,4311.165,0.1226 +1765911600000,4311.135,4311.485,4304.885,4305.365,0.1432 +1765911900000,4305.335,4307.155,4304.205,4307.105,0.1511 +1765912200000,4307.135,4307.135,4303.715,4305.685,0.1203 +1765912500000,4305.585,4308.665,4305.075,4307.685,0.1578 +1765912800000,4307.775,4309.835,4307.245,4308.805,0.2214 +1765913100000,4308.795,4309.635,4296.865,4305.405,0.3728 +1765913400000,4305.385,4309.125,4304.545,4305.725,0.3801 +1765913700000,4305.755,4308.465,4304.725,4307.605,0.3489 +1765914000000,4307.605,4309.948,4305.419,4309.548,0.2562 +1765914300000,4309.548,4314.985,4309.148,4313.095,0.3216 +1765914600000,4313.125,4315.535,4312.698,4312.858,0.2907 +1765914900000,4312.858,4312.915,4308.768,4310.315,0.5106 +1765915200000,4310.299,4312.778,4309.859,4312.028,0.466 +1765915500000,4312.078,4314.125,4310.978,4311.915,0.2643 +1765915800000,4311.915,4313.205,4310.625,4311.885,0.3517 +1765916100000,4311.885,4311.885,4307.705,4308.775,0.4072 +1765916400000,4308.775,4311.185,4308.155,4311.028,0.2655 +1765916700000,4311.028,4311.695,4310.265,4310.555,0.1981 +1765917000000,4310.555,4311.295,4308.385,4308.498,0.3733 +1765917300000,4308.498,4310.535,4307.548,4308.685,0.3508 +1765917600000,4308.765,4311.488,4307.695,4309.105,0.2228 +1765917900000,4309.055,4311.985,4308.085,4309.135,0.1275 +1765918200000,4308.955,4309.795,4302.548,4304.155,0.2186 +1765918500000,4304.215,4306.425,4302.695,4304.445,0.2064 +1765918800000,4304.425,4305.305,4302.355,4303.065,0.0923 +1765919100000,4303.095,4303.205,4300.765,4301.835,0.1088 +1765919400000,4301.875,4302.715,4301.715,4302.115,0.1038 +1765919700000,4302.255,4302.675,4300.995,4302.005,0.1219 +1765920000000,4301.955,4302.395,4301.225,4301.225,0.0617 +1765920300000,4301.395,4302.315,4300.535,4302.145,0.0902 +1765920600000,4301.955,4302.448,4300.925,4301.815,0.0484 +1765920900000,4301.845,4304.748,4301.415,4304.195,0.0259 +1765921200000,4304.175,4304.558,4302.275,4302.655,0.0684 +1765921500000,4302.595,4303.745,4302.295,4303.455,0.0282 +1765921800000,4303.435,4303.475,4301.535,4301.945,0.0278 +1765922100000,4301.975,4302.245,4301.015,4301.045,0.037 +1765926000000,4302.098,4304.028,4300.848,4302.895,0.0616 +1765926300000,4302.925,4303.338,4301.795,4302.925,0.0631 +1765926600000,4302.965,4304.435,4302.965,4304.025,0.0385 +1765926900000,4303.995,4305.748,4303.875,4305.485,0.0493 +1765927200000,4305.495,4306.665,4304.295,4305.215,0.0273 +1765927500000,4305.235,4306.325,4305.095,4306.115,0.0206 +1765927800000,4306.175,4306.225,4305.065,4305.325,0.0225 +1765928100000,4305.355,4307.065,4305.355,4307.065,0.0233 +1765928400000,4306.885,4308.045,4305.145,4307.085,0.0486 +1765928700000,4307.055,4308.875,4306.705,4308.725,0.0416 +1765929000000,4308.705,4308.855,4307.695,4307.865,0.0294 +1765929300000,4307.835,4308.135,4306.995,4307.695,0.0253 +1765929600000,4307.765,4310.225,4307.275,4310.215,0.0532 +1765929900000,4310.245,4311.915,4309.925,4311.795,0.0441 +1765930200000,4311.635,4312.885,4311.455,4312.248,0.0455 +1765930500000,4312.248,4314.348,4311.748,4313.848,0.0578 +1765930800000,4313.848,4314.815,4312.415,4314.775,0.0708 +1765931100000,4314.745,4314.915,4313.225,4313.255,0.0421 +1765931400000,4312.965,4313.355,4311.015,4311.955,0.0548 +1765931700000,4311.935,4314.325,4311.305,4313.295,0.0477 +1765932000000,4313.275,4313.405,4312.215,4312.375,0.0416 +1765932300000,4312.325,4313.635,4311.685,4313.455,0.056 +1765932600000,4313.365,4314.175,4313.325,4313.509,0.0912 +1765932900000,4313.509,4313.868,4312.355,4312.895,0.1675 +1765933200000,4312.895,4316.215,4311.275,4315.625,0.257 +1765933500000,4315.645,4317.535,4313.345,4316.295,0.2024 +1765933800000,4316.285,4319.968,4315.785,4317.695,0.2367 +1765934100000,4317.675,4319.285,4316.165,4316.295,0.2051 +1765934400000,4316.405,4317.435,4314.135,4314.825,0.2508 +1765934700000,4314.795,4317.085,4312.995,4316.745,0.1919 +1765935000000,4316.815,4321.925,4315.905,4321.845,0.2372 +1765935300000,4321.825,4325.155,4320.785,4321.525,0.2664 +1765935600000,4321.495,4324.445,4320.585,4322.905,0.216 +1765935900000,4322.865,4325.215,4321.775,4322.995,0.2153 +1765936200000,4323.005,4325.665,4322.545,4325.185,0.2068 +1765936500000,4325.255,4326.495,4324.065,4326.415,0.1638 +1765936800000,4326.475,4327.565,4321.468,4323.125,0.2241 +1765937100000,4323.105,4323.455,4318.035,4319.115,0.1843 +1765937400000,4319.185,4322.055,4318.325,4320.075,0.1669 +1765937700000,4320.045,4323.475,4319.355,4322.455,0.1047 +1765938000000,4322.605,4322.605,4319.925,4321.048,0.1762 +1765938300000,4321.048,4321.675,4319.225,4320.355,0.1029 +1765938600000,4320.395,4322.745,4316.855,4316.985,0.2281 +1765938900000,4316.925,4319.485,4313.795,4319.435,0.1842 +1765939200000,4319.375,4319.505,4315.345,4316.345,0.1411 +1765939500000,4316.375,4316.655,4313.345,4315.135,0.1969 +1765939800000,4315.125,4315.525,4311.105,4312.975,0.1541 +1765940100000,4313.035,4314.748,4310.885,4314.048,0.1597 +1765940400000,4313.995,4319.975,4313.995,4318.285,0.2332 +1765940700000,4318.255,4319.495,4313.995,4314.245,0.1603 +1765941000000,4314.275,4315.835,4312.348,4315.225,0.1647 +1765941300000,4315.175,4317.935,4314.295,4317.125,0.1445 +1765941600000,4317.145,4319.375,4316.805,4317.465,0.1415 +1765941900000,4317.465,4319.275,4317.465,4318.535,0.0935 +1765942200000,4318.385,4321.185,4317.979,4320.545,0.1255 +1765942500000,4320.575,4321.525,4319.995,4320.545,0.1053 +1765942800000,4320.575,4323.485,4320.075,4321.355,0.1611 +1765943100000,4321.255,4324.935,4321.105,4322.725,0.1124 +1765943400000,4322.745,4323.505,4321.725,4323.065,0.084 +1765943700000,4323.035,4324.305,4322.475,4323.565,0.1265 +1765944000000,4323.585,4324.445,4320.985,4322.145,0.0832 +1765944300000,4322.175,4323.535,4321.185,4323.485,0.0891 +1765944600000,4323.445,4325.745,4323.245,4324.215,0.095 +1765944900000,4324.265,4324.795,4322.765,4323.925,0.0913 +1765945200000,4323.945,4324.095,4322.095,4323.805,0.0762 +1765945500000,4323.775,4323.965,4321.905,4322.435,0.077 +1765945800000,4322.415,4322.745,4320.335,4320.665,0.0991 +1765946100000,4320.535,4327.885,4320.285,4326.665,0.0885 +1765946400000,4326.685,4329.805,4326.415,4329.348,0.1013 +1765946700000,4329.365,4330.815,4328.175,4328.565,0.1089 +1765947000000,4328.485,4330.675,4328.455,4330.485,0.0877 +1765947300000,4330.535,4331.345,4329.335,4329.475,0.0864 +1765947600000,4329.505,4330.975,4327.845,4328.815,0.0957 +1765947900000,4328.795,4332.525,4328.035,4331.405,0.1179 +1765948200000,4331.485,4334.245,4330.615,4332.185,0.1707 +1765948500000,4332.125,4333.685,4331.425,4332.525,0.1421 +1765948800000,4332.575,4337.635,4332.325,4335.935,0.1859 +1765949100000,4335.965,4336.165,4330.285,4330.805,0.1467 +1765949400000,4330.765,4334.285,4330.765,4333.145,0.2163 +1765949700000,4333.185,4338.715,4333.125,4337.975,0.2151 +1765950000000,4338.055,4339.895,4335.855,4338.055,0.1777 +1765950300000,4338.095,4342.255,4337.905,4337.985,0.2156 +1765950600000,4337.968,4338.405,4335.315,4336.285,0.2933 +1765950900000,4336.275,4337.068,4333.335,4333.568,0.256 +1765951200000,4333.568,4335.468,4331.365,4333.265,0.1449 +1765951500000,4333.295,4336.365,4332.925,4335.685,0.1209 +1765951800000,4335.655,4337.475,4334.435,4336.435,0.3745 +1765952100000,4336.405,4336.725,4334.085,4334.955,0.2143 +1765952400000,4334.925,4335.165,4330.265,4332.465,0.2399 +1765952700000,4332.375,4332.525,4330.675,4332.295,0.1879 +1765953000000,4332.285,4333.005,4327.215,4328.765,0.2914 +1765953300000,4328.525,4330.585,4326.855,4327.165,0.197 +1765953600000,4327.195,4329.455,4326.925,4329.095,0.2798 +1765953900000,4329.095,4330.445,4328.855,4329.065,0.2379 +1765954200000,4328.965,4329.548,4326.545,4326.695,0.174 +1765954500000,4326.715,4328.865,4324.448,4328.515,0.1675 +1765954800000,4328.535,4328.535,4323.615,4325.165,0.1467 +1765955100000,4325.375,4326.645,4323.405,4325.185,0.1186 +1765955400000,4325.035,4325.475,4322.245,4324.805,0.1296 +1765955700000,4324.815,4325.465,4320.525,4320.525,0.1247 +1765956000000,4320.725,4322.065,4319.265,4320.385,0.0955 +1765956300000,4320.355,4323.335,4319.835,4322.835,0.1063 +1765956600000,4322.855,4323.845,4321.715,4322.785,0.091 +1765956900000,4322.755,4324.425,4321.285,4321.735,0.0873 +1765957200000,4321.755,4321.955,4315.935,4315.965,0.1402 +1765957500000,4315.945,4318.375,4315.375,4317.485,0.1192 +1765957800000,4317.465,4318.895,4316.485,4318.025,0.09 +1765958100000,4317.995,4318.945,4316.755,4317.715,0.0896 +1765958400000,4317.625,4320.748,4315.995,4317.748,0.176 +1765958700000,4317.748,4317.748,4308.145,4311.335,0.1819 +1765959000000,4311.355,4315.485,4310.475,4313.535,0.1795 +1765959300000,4313.495,4315.915,4312.315,4315.885,0.1947 +1765959600000,4315.945,4316.555,4313.395,4315.505,0.171 +1765959900000,4315.475,4317.685,4313.215,4316.005,0.105 +1765960200000,4315.985,4317.065,4314.545,4315.835,0.1066 +1765960500000,4315.855,4318.975,4314.455,4318.415,0.1474 +1765960800000,4318.375,4319.475,4314.885,4314.995,0.1307 +1765961100000,4314.945,4318.515,4312.905,4318.425,0.1121 +1765961400000,4318.515,4320.585,4317.625,4317.665,0.0815 +1765961700000,4317.695,4319.145,4317.225,4318.955,0.0653 +1765962000000,4318.935,4322.185,4317.565,4320.225,0.1288 +1765962300000,4320.245,4323.075,4319.595,4321.805,0.0993 +1765962600000,4321.755,4322.095,4319.665,4320.865,0.0841 +1765962900000,4320.765,4321.725,4319.965,4320.865,0.1016 +1765963200000,4320.825,4320.825,4316.905,4318.995,0.0865 +1765963500000,4318.975,4322.405,4318.815,4322.085,0.0827 +1765963800000,4322.085,4322.085,4319.715,4320.155,0.0726 +1765964100000,4320.095,4320.495,4318.795,4319.115,0.0719 +1765964400000,4319.165,4320.995,4318.625,4318.825,0.0793 +1765964700000,4319.135,4321.055,4318.578,4318.878,0.1717 +1765965000000,4318.878,4321.878,4318.568,4319.758,0.2271 +1765965300000,4319.758,4320.255,4315.755,4316.715,0.1299 +1765965600000,4316.695,4318.205,4315.945,4317.185,0.0573 +1765965900000,4317.195,4318.065,4316.445,4317.715,0.0852 +1765966200000,4317.665,4319.335,4316.475,4319.325,0.0807 +1765966500000,4319.295,4320.485,4317.815,4320.095,0.0874 +1765966800000,4320.145,4321.885,4320.115,4321.695,0.0906 +1765967100000,4321.735,4322.045,4318.795,4319.685,0.0828 +1765967400000,4319.535,4319.865,4312.975,4313.225,0.1338 +1765967700000,4313.105,4313.465,4306.305,4311.565,0.1694 +1765968000000,4311.535,4315.065,4311.535,4314.845,0.0811 +1765968300000,4314.805,4316.705,4313.065,4316.705,0.1091 +1765968600000,4316.755,4316.945,4315.689,4316.085,0.0877 +1765968900000,4316.155,4317.865,4315.785,4317.505,0.058 +1765969200000,4317.535,4319.125,4317.535,4318.725,0.0519 +1765969500000,4318.905,4319.325,4317.585,4318.225,0.0757 +1765969800000,4318.305,4318.545,4316.485,4317.615,0.1758 +1765970100000,4317.665,4320.235,4317.565,4319.235,0.0604 +1765970400000,4319.215,4319.215,4315.645,4316.248,0.1084 +1765970700000,4316.208,4318.485,4315.848,4317.965,0.0703 +1765971000000,4317.925,4318.685,4314.938,4316.735,0.0657 +1765971300000,4316.765,4318.415,4316.035,4316.895,0.062 +1765971600000,4316.875,4317.555,4315.345,4316.155,0.1008 +1765971900000,4316.135,4317.635,4315.085,4317.595,0.0842 +1765972200000,4317.605,4318.625,4316.715,4317.505,0.0769 +1765972500000,4317.475,4317.678,4315.475,4316.115,0.0888 +1765972800000,4316.125,4318.065,4315.505,4317.125,0.0827 +1765973100000,4317.155,4317.425,4315.765,4315.765,0.0684 +1765973400000,4315.815,4316.335,4314.725,4316.315,0.0794 +1765973700000,4316.478,4321.548,4315.865,4320.505,0.1244 +1765974000000,4320.475,4322.948,4320.175,4320.465,0.1265 +1765974300000,4320.485,4321.105,4319.445,4321.055,0.0812 +1765974600000,4321.095,4322.025,4318.915,4319.125,0.0628 +1765974900000,4319.095,4319.095,4316.055,4317.255,0.0903 +1765975200000,4317.135,4318.075,4316.275,4317.235,0.1109 +1765975500000,4317.165,4318.085,4316.315,4316.705,0.0778 +1765975800000,4316.725,4317.485,4315.545,4316.705,0.0787 +1765976100000,4316.685,4317.945,4315.555,4317.345,0.1205 +1765976400000,4317.445,4321.535,4314.855,4321.325,0.2201 +1765976700000,4321.295,4324.805,4320.365,4324.805,0.1576 +1765977000000,4324.955,4327.785,4322.565,4323.075,0.1775 +1765977300000,4322.915,4330.425,4322.755,4328.745,0.2036 +1765977600000,4329.065,4331.375,4328.305,4329.115,0.2224 +1765977900000,4329.175,4330.725,4327.215,4327.815,0.1792 +1765978200000,4327.865,4335.935,4327.865,4332.158,0.2306 +1765978500000,4332.085,4336.165,4331.035,4335.735,0.1569 +1765978800000,4335.755,4339.115,4335.715,4338.175,0.1604 +1765979100000,4338.205,4341.228,4333.055,4333.625,0.2301 +1765979400000,4333.665,4338.865,4332.865,4338.095,0.1673 +1765979700000,4338.205,4343.878,4335.715,4341.878,0.3594 +1765980000000,4341.878,4345.825,4341.878,4344.415,0.2717 +1765980300000,4344.425,4345.815,4341.725,4342.645,0.1818 +1765980600000,4342.615,4342.615,4326.765,4327.325,0.3197 +1765980900000,4327.275,4327.865,4322.725,4325.755,0.3998 +1765981200000,4325.725,4328.448,4323.015,4327.005,0.4456 +1765981500000,4327.035,4331.085,4325.495,4328.795,0.5152 +1765981800000,4328.895,4337.235,4325.375,4337.145,0.6376 +1765982100000,4337.145,4337.845,4328.745,4333.165,0.4113 +1765982400000,4333.195,4338.325,4329.245,4338.065,0.3646 +1765982700000,4338.075,4341.995,4334.385,4336.605,0.4041 +1765983000000,4336.695,4342.425,4336.225,4339.185,0.3475 +1765983300000,4339.235,4341.335,4336.809,4337.885,0.3827 +1765983600000,4337.849,4342.948,4334.785,4341.548,0.398 +1765983900000,4341.548,4345.155,4338.095,4338.855,0.2863 +1765984200000,4338.885,4343.675,4338.885,4342.755,0.2766 +1765984500000,4342.735,4344.595,4332.735,4337.375,0.2881 +1765984800000,4337.325,4344.308,4335.235,4339.245,0.5257 +1765985100000,4339.098,4344.025,4334.585,4343.395,0.325 +1765985400000,4343.335,4348.675,4343.215,4347.395,0.28 +1765985700000,4347.375,4348.355,4328.915,4334.535,0.3708 +1765986000000,4334.565,4337.775,4328.035,4331.895,0.689 +1765986300000,4331.895,4336.635,4330.145,4335.165,0.7394 +1765986600000,4335.155,4336.005,4324.035,4327.745,0.4055 +1765986900000,4327.725,4333.045,4327.495,4330.115,0.3774 +1765987200000,4330.355,4334.455,4326.768,4331.508,0.3078 +1765987500000,4331.525,4332.398,4326.475,4327.155,0.4411 +1765987800000,4327.175,4331.525,4324.235,4327.325,0.2804 +1765988100000,4326.888,4331.768,4323.105,4324.565,0.3363 +1765988400000,4324.695,4326.895,4322.378,4322.635,0.2556 +1765988700000,4322.595,4326.835,4319.985,4326.455,0.2492 +1765989000000,4326.505,4328.565,4323.495,4326.575,0.2223 +1765989300000,4326.525,4329.815,4323.915,4326.355,0.2131 +1765989600000,4326.365,4334.005,4325.395,4333.065,0.2443 +1765989900000,4333.345,4337.255,4332.685,4336.985,0.2553 +1765990200000,4336.915,4337.375,4331.405,4333.465,0.2562 +1765990500000,4333.435,4335.375,4330.505,4333.345,0.2435 +1765990800000,4333.335,4334.775,4328.335,4329.525,0.2508 +1765991100000,4329.565,4333.685,4329.445,4331.465,0.2341 +1765991400000,4331.445,4335.245,4330.385,4332.505,0.2159 +1765991700000,4332.485,4336.555,4330.055,4335.265,0.208 +1765992000000,4335.185,4338.515,4335.095,4337.655,0.2005 +1765992300000,4337.705,4339.815,4335.785,4336.915,0.2083 +1765992600000,4336.995,4340.695,4336.005,4339.315,0.1877 +1765992900000,4339.325,4341.335,4338.425,4340.205,0.1969 +1765993200000,4340.225,4341.285,4338.415,4338.605,0.1731 +1765993500000,4338.625,4340.505,4336.995,4339.805,0.188 +1765993800000,4339.825,4340.835,4335.585,4336.965,0.2118 +1765994100000,4337.045,4342.345,4336.525,4342.345,0.1645 +1765994400000,4342.365,4346.295,4342.295,4345.415,0.174 +1765994700000,4345.445,4346.375,4344.165,4345.435,0.1588 +1765995000000,4345.485,4346.235,4342.715,4343.025,0.1553 +1765995300000,4342.915,4342.975,4338.875,4339.685,0.2374 +1765995600000,4339.735,4342.345,4338.055,4340.725,0.2153 +1765995900000,4340.755,4342.435,4339.825,4341.585,0.2224 +1765996200000,4341.555,4343.805,4338.885,4339.735,0.1945 +1765996500000,4339.775,4341.145,4336.045,4336.305,0.1779 +1765996800000,4336.255,4336.515,4330.028,4332.059,0.4358 +1765997100000,4332.109,4335.205,4329.038,4331.635,0.4689 +1765997400000,4331.605,4334.025,4328.548,4332.935,0.2613 +1765997700000,4332.965,4336.215,4331.915,4335.955,0.1605 +1765998000000,4335.925,4336.565,4333.075,4336.325,0.1827 +1765998300000,4336.305,4337.645,4335.085,4336.665,0.1324 +1765998600000,4336.695,4337.535,4335.365,4336.895,0.1503 +1765998900000,4336.865,4338.555,4336.035,4337.445,0.1423 +1765999200000,4337.415,4339.425,4335.755,4338.685,0.128 +1765999500000,4338.675,4340.485,4338.169,4339.645,0.1045 +1765999800000,4339.615,4340.785,4337.625,4337.745,0.1119 +1766000100000,4337.715,4339.325,4336.359,4338.765,0.1594 +1766000400000,4338.795,4339.075,4334.195,4334.975,0.1298 +1766000700000,4335.005,4336.815,4333.645,4335.045,0.1287 +1766001000000,4335.105,4335.235,4330.095,4332.815,0.1582 +1766001300000,4332.855,4337.075,4332.695,4336.895,0.1302 +1766001600000,4336.935,4337.755,4335.105,4336.495,0.1319 +1766001900000,4336.475,4336.755,4335.085,4336.575,0.1205 +1766002200000,4336.615,4339.535,4336.345,4339.075,0.1018 +1766002500000,4339.045,4342.275,4338.945,4339.605,0.1817 +1766002800000,4339.635,4342.045,4339.505,4340.825,0.3148 +1766003100000,4340.865,4342.465,4339.345,4341.265,0.2706 +1766003400000,4341.245,4342.675,4338.375,4340.705,0.1889 +1766003700000,4340.715,4341.035,4339.665,4340.175,0.1309 +1766004000000,4340.245,4342.435,4339.915,4341.705,0.1689 +1766004300000,4341.745,4345.835,4340.855,4345.735,0.221 +1766004600000,4345.725,4345.758,4339.405,4341.755,0.2093 +1766004900000,4341.635,4342.075,4339.925,4341.265,0.2099 +1766005200000,4341.275,4343.125,4340.475,4342.975,0.0548 +1766005500000,4343.025,4345.615,4343.025,4344.845,0.086 +1766005800000,4344.885,4344.935,4342.865,4343.575,0.0442 +1766006100000,4343.535,4345.515,4343.185,4345.005,0.0542 +1766006400000,4344.935,4346.135,4343.895,4344.745,0.0549 +1766006700000,4344.815,4345.025,4343.848,4343.865,0.0367 +1766007000000,4343.848,4344.465,4339.418,4340.105,0.0791 +1766007300000,4340.305,4341.805,4340.305,4340.635,0.0541 +1766007600000,4340.625,4342.725,4339.685,4339.685,0.0461 +1766007900000,4339.715,4341.785,4339.675,4340.695,0.0419 +1766008200000,4340.675,4340.675,4338.335,4338.805,0.0601 +1766008500000,4338.845,4339.485,4337.305,4337.335,0.0493 +1766012400000,4339.53,4340.248,4336.725,4338.648,0.0203 +1766012700000,4338.748,4339.148,4336.898,4337.198,0.0341 +1766013000000,4337.049,4337.975,4335.415,4335.815,0.0751 +1766013300000,4335.835,4338.315,4335.695,4337.575,0.0557 +1766013600000,4337.555,4337.785,4336.845,4337.185,0.0262 +1766013900000,4337.205,4338.885,4335.515,4337.665,0.042 +1766014200000,4337.795,4338.765,4336.975,4337.725,0.0481 +1766014500000,4337.735,4339.985,4337.705,4339.465,0.0393 +1766014800000,4339.005,4339.395,4338.655,4338.675,0.0215 +1766015100000,4338.695,4341.548,4338.695,4340.955,0.0761 +1766015400000,4340.975,4343.048,4340.425,4341.998,0.0891 +1766015700000,4341.998,4342.048,4338.148,4338.648,0.083 +1766016000000,4338.648,4340.748,4337.948,4338.725,0.1778 +1766016300000,4338.698,4339.305,4336.755,4336.835,0.0806 +1766016600000,4336.855,4338.155,4336.355,4338.145,0.0707 +1766016900000,4338.125,4342.735,4338.125,4341.175,0.0646 +1766017200000,4341.195,4342.485,4336.975,4338.215,0.1031 +1766017500000,4337.975,4339.198,4337.098,4337.408,0.101 +1766017800000,4337.425,4339.375,4336.798,4339.185,0.1493 +1766018100000,4339.155,4340.335,4338.335,4339.605,0.073 +1766018400000,4339.515,4339.715,4336.525,4336.535,0.1319 +1766018700000,4336.495,4336.965,4333.435,4333.635,0.1667 +1766019000000,4333.625,4334.985,4332.955,4334.905,0.1034 +1766019300000,4334.925,4335.325,4333.068,4334.605,0.0846 +1766019600000,4334.635,4336.875,4329.485,4330.485,0.2904 +1766019900000,4330.455,4332.615,4329.145,4332.065,0.2086 +1766020200000,4332.045,4332.605,4328.315,4329.745,0.2058 +1766020500000,4329.715,4331.675,4326.855,4327.665,0.1859 +1766020800000,4327.645,4329.135,4325.835,4325.835,0.1617 +1766021100000,4325.665,4327.895,4324.525,4324.525,0.2572 +1766021400000,4324.585,4327.615,4324.205,4327.005,0.2662 +1766021700000,4326.965,4327.005,4324.245,4326.545,0.1827 +1766022000000,4326.585,4328.245,4326.105,4326.505,0.174 +1766022300000,4326.555,4327.315,4324.495,4326.305,0.1567 +1766022600000,4326.285,4328.255,4326.185,4328.235,0.1772 +1766022900000,4328.265,4331.655,4327.875,4331.445,0.1621 +1766023200000,4331.405,4334.225,4330.485,4333.505,0.1613 +1766023500000,4333.535,4335.065,4331.885,4332.185,0.1592 +1766023800000,4332.135,4332.415,4329.895,4330.715,0.116 +1766024100000,4330.765,4336.115,4329.665,4334.065,0.1563 +1766024400000,4334.035,4335.625,4333.475,4334.115,0.1462 +1766024700000,4334.045,4334.415,4332.945,4334.315,0.1463 +1766025000000,4334.375,4335.998,4334.085,4335.205,0.1869 +1766025300000,4335.245,4337.615,4335.215,4337.035,0.1863 +1766025600000,4337.055,4337.085,4333.705,4333.775,0.1383 +1766025900000,4333.775,4334.055,4331.265,4331.265,0.1708 +1766026200000,4331.225,4333.315,4330.455,4332.265,0.153 +1766026500000,4332.325,4333.355,4331.425,4332.965,0.1256 +1766026800000,4332.925,4332.925,4330.685,4332.915,0.1104 +1766027100000,4332.875,4334.015,4331.635,4333.255,0.1386 +1766027400000,4333.215,4335.675,4332.645,4335.485,0.1526 +1766027700000,4335.479,4336.425,4333.645,4336.245,0.1274 +1766028000000,4336.205,4336.565,4331.705,4332.495,0.1055 +1766028300000,4332.515,4333.655,4332.195,4332.945,0.1394 +1766028600000,4332.975,4335.295,4332.655,4334.475,0.1565 +1766028900000,4334.385,4334.425,4332.525,4333.385,0.1458 +1766029200000,4333.355,4334.835,4331.995,4332.035,0.1138 +1766029500000,4331.995,4333.015,4330.945,4332.705,0.1497 +1766029800000,4332.775,4333.325,4332.425,4332.795,0.1339 +1766030100000,4332.775,4333.405,4332.625,4332.955,0.1287 +1766030400000,4332.925,4333.295,4332.425,4333.115,0.1026 +1766030700000,4333.025,4333.205,4330.875,4330.965,0.098 +1766031000000,4330.945,4330.955,4329.295,4330.155,0.0981 +1766031300000,4330.115,4330.755,4328.775,4329.855,0.0704 +1766031600000,4329.825,4331.835,4329.075,4331.785,0.0807 +1766031900000,4331.805,4331.995,4329.668,4330.285,0.0602 +1766032200000,4330.225,4331.505,4328.865,4330.935,0.0927 +1766032500000,4330.915,4331.275,4328.375,4329.235,0.068 +1766032800000,4329.225,4330.165,4328.835,4329.345,0.1139 +1766033100000,4329.325,4331.545,4329.175,4330.765,0.1637 +1766033400000,4330.805,4331.805,4330.665,4330.935,0.1095 +1766033700000,4330.915,4332.305,4330.795,4331.595,0.1008 +1766034000000,4331.529,4334.725,4330.805,4333.295,0.1034 +1766034300000,4333.235,4334.565,4332.225,4334.025,0.1016 +1766034600000,4333.915,4336.965,4333.875,4336.885,0.1743 +1766034900000,4336.915,4337.215,4335.265,4336.248,0.1612 +1766035200000,4336.285,4336.365,4335.225,4335.895,0.1139 +1766035500000,4335.825,4336.755,4334.615,4335.645,0.1284 +1766035800000,4335.615,4336.895,4334.415,4334.725,0.1662 +1766036100000,4334.745,4335.885,4332.475,4333.205,0.1961 +1766036400000,4333.215,4336.935,4333.065,4336.465,0.1707 +1766036700000,4336.388,4336.705,4333.258,4335.005,0.3426 +1766037000000,4335.015,4336.185,4333.955,4333.965,0.165 +1766037300000,4333.935,4334.655,4331.975,4333.035,0.1469 +1766037600000,4332.985,4333.975,4330.445,4330.885,0.1596 +1766037900000,4330.865,4334.195,4330.445,4334.045,0.1863 +1766038200000,4333.945,4335.245,4333.505,4334.225,0.1972 +1766038500000,4334.205,4335.205,4333.545,4333.765,0.1706 +1766038800000,4333.735,4334.875,4331.695,4332.675,0.1581 +1766039100000,4332.705,4333.975,4331.775,4333.315,0.1135 +1766039400000,4333.395,4335.895,4333.075,4335.715,0.1229 +1766039700000,4335.735,4335.875,4334.115,4334.405,0.124 +1766040000000,4334.435,4334.595,4333.045,4333.365,0.1577 +1766040300000,4333.395,4334.715,4333.155,4333.305,0.169 +1766040600000,4333.245,4334.055,4332.665,4332.765,0.1391 +1766040900000,4332.785,4334.325,4331.705,4333.705,0.1838 +1766041200000,4333.765,4334.525,4332.485,4334.505,0.0964 +1766041500000,4334.465,4334.665,4330.685,4331.105,0.065 +1766041800000,4331.155,4332.475,4329.835,4330.675,0.0654 +1766042100000,4330.695,4333.105,4330.245,4332.695,0.0598 +1766042400000,4332.725,4333.965,4331.355,4331.825,0.0872 +1766042700000,4331.755,4334.945,4330.835,4334.705,0.0767 +1766043000000,4334.785,4337.595,4334.265,4335.315,0.1377 +1766043300000,4335.295,4335.635,4333.975,4334.448,0.0692 +1766043600000,4334.405,4334.405,4332.705,4333.185,0.0851 +1766043900000,4333.255,4333.775,4332.375,4332.895,0.0768 +1766044200000,4332.925,4333.645,4332.425,4333.355,0.0856 +1766044500000,4333.355,4333.925,4331.135,4331.205,0.0993 +1766044800000,4331.185,4332.375,4326.325,4326.905,0.1627 +1766045100000,4326.865,4330.205,4324.585,4329.095,0.1589 +1766045400000,4329.135,4329.665,4327.925,4328.175,0.1413 +1766045700000,4328.115,4329.495,4326.165,4327.155,0.1622 +1766046000000,4327.185,4329.365,4325.555,4328.065,0.4094 +1766046300000,4328.285,4328.675,4326.205,4326.805,0.3952 +1766046600000,4326.785,4327.925,4324.855,4326.155,0.1463 +1766046900000,4326.125,4328.665,4325.445,4328.185,0.0966 +1766047200000,4328.185,4328.285,4326.515,4328.215,0.1441 +1766047500000,4328.235,4328.505,4327.165,4328.338,0.2074 +1766047800000,4328.298,4328.465,4326.295,4327.115,0.1696 +1766048100000,4327.065,4327.515,4321.665,4326.315,0.2961 +1766048400000,4326.355,4328.445,4324.675,4328.105,0.3031 +1766048700000,4328.125,4328.405,4325.625,4326.205,0.2938 +1766049000000,4326.145,4326.355,4324.355,4326.145,0.2924 +1766049300000,4326.145,4328.055,4325.755,4327.675,0.3053 +1766049600000,4327.755,4328.015,4325.085,4325.545,0.2438 +1766049900000,4325.545,4325.685,4323.315,4324.575,0.2742 +1766050200000,4324.565,4326.755,4324.098,4324.455,0.2528 +1766050500000,4324.445,4324.935,4322.265,4322.365,0.5142 +1766050800000,4322.445,4324.705,4320.828,4324.175,0.5041 +1766051100000,4324.155,4324.285,4322.475,4323.005,0.275 +1766051400000,4323.005,4323.155,4320.785,4321.065,0.2732 +1766051700000,4321.035,4323.455,4320.485,4323.275,0.1755 +1766052000000,4323.245,4325.685,4322.765,4324.255,0.0992 +1766052300000,4324.275,4325.445,4322.975,4324.975,0.0973 +1766052600000,4324.975,4325.315,4323.885,4324.485,0.0974 +1766052900000,4324.505,4325.185,4323.885,4324.515,0.1136 +1766053200000,4324.605,4325.295,4323.465,4324.585,0.0649 +1766053500000,4324.565,4325.035,4322.875,4323.225,0.0811 +1766053800000,4323.505,4324.685,4321.765,4324.675,0.0844 +1766054100000,4324.705,4325.245,4322.925,4324.045,0.0747 +1766054400000,4324.005,4327.195,4323.955,4326.675,0.1124 +1766054700000,4326.655,4327.375,4324.375,4324.685,0.2429 +1766055000000,4324.605,4325.355,4324.145,4324.885,0.1052 +1766055300000,4324.905,4325.235,4323.805,4325.235,0.1483 +1766055600000,4325.255,4327.155,4324.035,4327.135,0.1264 +1766055900000,4327.135,4328.555,4326.945,4327.775,0.1272 +1766056200000,4327.735,4328.225,4326.595,4327.085,0.1653 +1766056500000,4327.155,4328.115,4326.775,4328.035,0.2272 +1766056800000,4328.025,4328.085,4325.735,4325.775,0.1409 +1766057100000,4325.815,4326.475,4325.145,4325.625,0.1904 +1766057400000,4325.625,4326.665,4325.375,4325.845,0.1877 +1766057700000,4325.915,4327.015,4325.105,4325.205,0.1864 +1766058000000,4325.255,4326.715,4324.995,4326.425,0.1917 +1766058300000,4326.425,4326.485,4325.705,4326.165,0.1321 +1766058600000,4326.205,4326.695,4325.725,4326.025,0.1902 +1766058900000,4326.015,4326.095,4324.455,4325.465,0.2775 +1766059200000,4325.455,4326.435,4322.155,4322.448,0.2443 +1766059500000,4322.448,4324.065,4321.425,4323.885,0.211 +1766059800000,4323.925,4324.505,4322.745,4323.745,0.1349 +1766060100000,4323.775,4324.075,4322.235,4323.315,0.1312 +1766060400000,4323.295,4323.295,4321.365,4321.545,0.2222 +1766060700000,4321.535,4322.448,4317.005,4319.165,0.2689 +1766061000000,4319.148,4320.195,4318.325,4320.048,0.1142 +1766061300000,4320.005,4323.335,4319.405,4322.865,0.1518 +1766061600000,4322.865,4322.865,4321.535,4322.315,0.1305 +1766061900000,4322.255,4322.535,4321.205,4321.555,0.1215 +1766062200000,4321.505,4321.775,4319.915,4321.505,0.1022 +1766062500000,4321.505,4322.455,4320.215,4320.585,0.1194 +1766062800000,4320.525,4323.915,4319.605,4320.485,0.2232 +1766063100000,4320.465,4320.565,4314.435,4318.205,0.2726 +1766063400000,4318.175,4318.655,4315.229,4316.155,0.1283 +1766063700000,4316.085,4323.065,4315.665,4322.465,0.2016 +1766064000000,4322.445,4323.725,4318.818,4319.735,0.2426 +1766064300000,4319.705,4321.965,4318.705,4320.495,0.1432 +1766064600000,4320.505,4335.698,4320.455,4329.115,0.3286 +1766064900000,4329.525,4334.195,4326.975,4333.515,0.3 +1766065200000,4333.495,4338.155,4332.985,4336.405,0.2583 +1766065500000,4336.195,4339.738,4335.045,4339.485,0.2215 +1766065800000,4339.465,4342.845,4337.775,4341.295,0.2372 +1766066100000,4341.335,4341.565,4334.775,4336.315,0.2551 +1766066400000,4336.315,4341.115,4332.738,4338.985,0.3245 +1766066700000,4339.045,4341.115,4336.525,4339.265,0.2202 +1766067000000,4339.295,4340.065,4335.145,4336.075,0.2501 +1766067300000,4336.075,4338.665,4335.405,4335.655,0.2549 +1766067600000,4335.658,4336.658,4332.528,4334.925,0.3739 +1766067900000,4334.895,4336.825,4332.205,4332.405,0.4909 +1766068200000,4332.495,4340.965,4330.475,4333.735,0.6193 +1766068500000,4333.625,4334.135,4324.915,4328.425,0.6683 +1766068800000,4328.425,4329.285,4311.205,4314.025,1.2374 +1766069100000,4314.115,4318.485,4308.285,4314.445,0.6753 +1766069400000,4314.425,4324.315,4313.895,4323.065,0.3419 +1766069700000,4323.035,4329.855,4321.675,4328.295,0.2989 +1766070000000,4328.375,4335.195,4326.268,4333.355,0.3281 +1766070300000,4333.395,4336.715,4330.475,4331.525,0.3092 +1766070600000,4331.545,4334.995,4328.905,4330.475,0.4463 +1766070900000,4330.455,4331.595,4327.015,4329.025,0.5241 +1766071200000,4329.015,4333.205,4324.745,4331.995,0.4147 +1766071500000,4331.975,4334.055,4331.195,4332.745,0.3318 +1766071800000,4332.595,4339.355,4330.945,4339.015,0.2726 +1766072100000,4339.045,4341.385,4337.315,4340.475,0.2399 +1766072400000,4340.495,4341.145,4336.095,4337.175,0.2278 +1766072700000,4337.195,4341.045,4334.535,4339.415,0.2716 +1766073000000,4339.305,4339.465,4335.255,4337.055,0.2026 +1766073300000,4337.015,4338.605,4334.105,4337.868,0.2276 +1766073600000,4337.745,4345.258,4337.495,4343.175,0.3189 +1766073900000,4343.155,4346.448,4342.665,4346.358,0.2789 +1766074200000,4346.365,4367.915,4345.905,4361.939,0.5947 +1766074500000,4361.939,4373.025,4361.698,4372.095,0.5462 +1766074800000,4372.165,4374.395,4366.455,4367.648,0.322 +1766075100000,4367.499,4373.855,4365.925,4366.995,0.2911 +1766075400000,4367.015,4369.655,4363.155,4366.445,0.2865 +1766075700000,4366.495,4371.545,4365.345,4368.935,0.2382 +1766076000000,4368.985,4369.895,4366.259,4366.705,0.2114 +1766076300000,4366.735,4369.315,4363.465,4365.055,0.2208 +1766076600000,4365.075,4365.275,4358.655,4358.995,0.2419 +1766076900000,4359.035,4360.685,4356.025,4360.015,0.2832 +1766077200000,4360.195,4363.095,4358.095,4358.705,0.3704 +1766077500000,4358.765,4359.445,4328.885,4329.445,0.6299 +1766077800000,4328.985,4332.155,4322.335,4328.185,0.5694 +1766078100000,4328.145,4332.205,4321.765,4331.245,0.4313 +1766078400000,4331.325,4332.615,4325.055,4326.045,0.4543 +1766078700000,4326.025,4330.855,4323.695,4327.645,0.3066 +1766079000000,4327.685,4336.775,4326.035,4336.355,0.3005 +1766079300000,4336.375,4337.865,4333.225,4336.955,0.3001 +1766079600000,4336.975,4341.285,4334.755,4337.095,0.2337 +1766079900000,4337.125,4338.085,4332.855,4333.705,0.1892 +1766080200000,4333.675,4333.675,4324.695,4326.025,0.2617 +1766080500000,4326.035,4333.485,4325.535,4333.075,0.2434 +1766080800000,4333.135,4334.515,4331.315,4333.035,0.203 +1766081100000,4333.105,4338.445,4332.115,4337.685,0.185 +1766081400000,4337.715,4340.655,4336.265,4339.145,0.2044 +1766081700000,4339.155,4341.065,4332.995,4333.245,0.2261 +1766082000000,4333.285,4334.885,4332.145,4333.725,0.2359 +1766082300000,4333.355,4335.895,4331.565,4331.985,0.2223 +1766082600000,4331.965,4337.635,4331.675,4336.725,0.1747 +1766082900000,4336.755,4340.055,4336.465,4337.335,0.1662 +1766083200000,4337.285,4337.415,4332.575,4333.485,0.1429 +1766083500000,4333.465,4334.105,4325.465,4328.075,0.1964 +1766083800000,4328.095,4330.355,4326.535,4326.905,0.2089 +1766084100000,4326.905,4331.595,4326.265,4331.555,0.1749 +1766084400000,4331.555,4331.645,4326.225,4327.505,0.188 +1766084700000,4327.475,4331.185,4326.775,4330.375,0.2903 +1766085000000,4330.745,4332.685,4328.155,4329.055,0.1741 +1766085300000,4329.085,4333.095,4328.325,4332.325,0.2135 +1766085600000,4332.275,4334.105,4329.885,4330.585,0.1911 +1766085900000,4330.625,4333.895,4329.125,4333.505,0.1776 +1766086200000,4333.525,4334.635,4331.155,4331.205,0.2156 +1766086500000,4331.185,4334.205,4330.415,4332.585,0.2901 +1766086800000,4332.605,4333.235,4327.385,4329.335,0.2755 +1766087100000,4329.315,4330.435,4326.985,4328.205,0.2054 +1766087400000,4328.285,4328.745,4322.765,4324.135,0.2242 +1766087700000,4324.115,4325.355,4322.525,4324.735,0.2156 +1766088000000,4324.795,4332.395,4324.355,4331.895,0.2258 +1766088300000,4331.895,4335.615,4331.585,4333.015,0.2686 +1766088600000,4333.035,4334.665,4331.558,4333.388,0.197 +1766088900000,4333.455,4333.755,4328.169,4330.105,0.2226 +1766089200000,4330.075,4332.469,4329.485,4332.245,0.286 +1766089500000,4332.215,4332.685,4330.425,4332.165,0.2654 +1766089800000,4332.125,4334.875,4330.805,4334.785,0.2092 +1766090100000,4334.948,4337.085,4334.645,4335.725,0.2443 +1766090400000,4335.705,4338.085,4334.745,4335.855,0.2195 +1766090700000,4335.835,4336.135,4333.585,4335.325,0.275 +1766091000000,4335.325,4335.325,4332.005,4332.759,0.3564 +1766091300000,4332.805,4335.498,4332.035,4334.675,0.412 +1766091600000,4334.585,4334.585,4331.125,4332.145,0.0752 +1766091900000,4332.255,4333.365,4331.555,4333.035,0.0655 +1766092200000,4333.005,4333.255,4332.335,4332.455,0.0502 +1766092500000,4332.495,4332.815,4331.535,4332.685,0.0681 +1766092800000,4332.735,4332.845,4330.495,4332.015,0.0515 +1766093100000,4331.995,4332.505,4331.155,4331.825,0.0723 +1766093400000,4331.765,4332.425,4331.185,4331.408,0.0684 +1766093700000,4331.548,4331.548,4328.315,4330.765,0.0752 +1766094000000,4330.798,4331.135,4330.445,4330.535,0.0538 +1766094300000,4330.618,4331.965,4330.618,4331.895,0.0661 +1766094600000,4331.875,4333.615,4330.755,4332.515,0.0622 +1766094900000,4332.495,4332.545,4330.625,4330.625,0.0536 +1766098800000,4331.698,4335.598,4331.395,4335.198,0.0239 +1766099100000,4335.098,4335.798,4333.885,4334.798,0.0349 +1766099400000,4334.785,4335.598,4334.198,4334.298,0.0293 +1766099700000,4334.498,4335.048,4333.998,4334.345,0.0292 +1766100000000,4334.375,4336.198,4334.295,4335.435,0.0253 +1766100300000,4335.485,4335.575,4333.635,4333.635,0.0251 +1766100600000,4333.628,4334.905,4333.285,4333.825,0.0312 +1766100900000,4333.865,4334.665,4333.305,4334.665,0.0184 +1766101200000,4334.685,4335.295,4333.585,4333.775,0.0246 +1766101500000,4333.825,4335.745,4333.535,4335.675,0.027 +1766101800000,4335.625,4336.695,4333.895,4336.455,0.0385 +1766102100000,4336.425,4336.425,4334.355,4334.865,0.0308 +1766102400000,4334.845,4335.495,4333.435,4334.045,0.0525 +1766102700000,4334.015,4334.035,4331.425,4332.395,0.0647 +1766103000000,4332.435,4332.475,4329.115,4329.745,0.0515 +1766103300000,4329.725,4330.545,4327.665,4328.465,0.0598 +1766103600000,4328.395,4331.335,4328.005,4331.135,0.0397 +1766103900000,4331.165,4331.875,4330.975,4331.055,0.0288 +1766104200000,4331.115,4332.185,4330.298,4330.775,0.0349 +1766104500000,4330.795,4331.665,4330.298,4330.785,0.0302 +1766104800000,4330.755,4330.845,4327.535,4328.215,0.0543 +1766105100000,4328.185,4328.945,4326.648,4328.295,0.0478 +1766105400000,4328.415,4330.135,4328.215,4329.835,0.0568 +1766105700000,4329.855,4330.875,4325.555,4325.855,0.0619 +1766106000000,4325.875,4327.045,4320.065,4322.795,0.3242 +1766106300000,4322.875,4327.295,4322.565,4324.618,0.1924 +1766106600000,4324.465,4326.665,4323.708,4325.575,0.1197 +1766106900000,4325.625,4328.305,4324.505,4326.665,0.1296 +1766107200000,4326.645,4326.645,4316.585,4317.525,0.1581 +1766107500000,4317.455,4319.315,4309.825,4312.945,0.2369 +1766107800000,4312.985,4315.395,4308.715,4309.545,0.2166 +1766108100000,4309.545,4317.945,4309.495,4317.085,0.1886 +1766108400000,4317.115,4318.715,4316.695,4317.195,0.117 +1766108700000,4317.235,4320.848,4316.545,4319.105,0.1353 +1766109000000,4319.125,4323.785,4319.095,4323.335,0.1158 +1766109300000,4323.315,4323.785,4321.905,4323.035,0.1237 +1766109600000,4323.155,4327.705,4323.035,4325.675,0.1185 +1766109900000,4325.635,4326.335,4323.045,4326.115,0.1096 +1766110200000,4326.085,4326.575,4323.435,4324.025,0.0816 +1766110500000,4323.825,4324.495,4321.905,4322.885,0.0394 +1766110800000,4322.855,4323.555,4321.415,4321.775,0.0585 +1766111100000,4321.755,4324.525,4321.745,4324.345,0.0484 +1766111400000,4324.365,4325.845,4323.295,4323.525,0.0976 +1766111700000,4323.515,4323.655,4317.465,4320.965,0.1354 +1766112000000,4320.965,4321.635,4314.425,4315.755,0.1156 +1766112300000,4315.765,4317.295,4313.965,4316.195,0.1512 +1766112600000,4316.145,4317.695,4314.895,4317.015,0.1523 +1766112900000,4317.045,4318.285,4315.475,4316.485,0.1261 +1766113200000,4316.455,4316.455,4312.485,4314.085,0.1593 +1766113500000,4314.155,4316.595,4313.425,4315.948,0.1514 +1766113800000,4315.955,4317.665,4314.858,4316.105,0.1049 +1766114100000,4316.115,4317.855,4315.598,4315.858,0.1189 +1766114400000,4315.895,4317.108,4312.595,4315.848,0.289 +1766114700000,4315.848,4321.298,4315.805,4319.045,0.1896 +1766115000000,4319.025,4322.215,4319.025,4321.485,0.0929 +1766115300000,4321.525,4321.525,4317.015,4318.605,0.0645 +1766115600000,4318.725,4319.575,4317.335,4319.385,0.0484 +1766115900000,4319.325,4320.545,4318.505,4318.905,0.0594 +1766116200000,4318.935,4320.835,4317.755,4320.055,0.0859 +1766116500000,4320.145,4320.455,4317.395,4317.835,0.0697 +1766116800000,4317.805,4319.148,4317.485,4318.335,0.0619 +1766117100000,4318.355,4319.648,4318.015,4319.015,0.0697 +1766117400000,4318.985,4319.205,4317.995,4318.855,0.0524 +1766117700000,4318.895,4319.495,4317.565,4319.485,0.0653 +1766118000000,4319.435,4319.815,4317.545,4318.205,0.1232 +1766118300000,4318.245,4318.505,4316.725,4317.195,0.1583 +1766118600000,4317.155,4318.645,4317.005,4318.125,0.1056 +1766118900000,4318.135,4321.445,4317.595,4320.775,0.1154 +1766119200000,4320.735,4320.905,4319.605,4320.125,0.1244 +1766119500000,4320.365,4320.875,4319.525,4319.765,0.0884 +1766119800000,4319.759,4321.855,4319.485,4320.485,0.2062 +1766120100000,4320.485,4322.705,4320.178,4322.495,0.1832 +1766120400000,4322.525,4323.625,4320.785,4321.005,0.101 +1766120700000,4321.075,4321.755,4319.909,4320.195,0.1509 +1766121000000,4320.178,4320.945,4318.145,4318.405,0.1219 +1766121300000,4318.315,4319.815,4318.315,4318.515,0.0848 +1766121600000,4318.515,4320.655,4317.305,4319.425,0.1212 +1766121900000,4319.278,4319.845,4318.625,4319.695,0.0761 +1766122200000,4319.725,4324.615,4319.615,4323.648,0.2809 +1766122500000,4323.645,4326.165,4323.085,4325.345,0.2149 +1766122800000,4325.375,4326.435,4324.395,4324.925,0.1104 +1766123100000,4324.965,4327.665,4324.965,4326.395,0.2013 +1766123400000,4326.415,4328.755,4325.395,4326.378,0.3262 +1766123700000,4326.378,4326.569,4324.555,4325.685,0.2426 +1766124000000,4325.665,4327.285,4324.025,4326.165,0.1763 +1766124300000,4326.185,4327.095,4325.255,4326.005,0.1829 +1766124600000,4326.005,4327.145,4325.095,4326.895,0.1461 +1766124900000,4327.185,4329.315,4327.155,4328.145,0.1666 +1766125200000,4328.455,4328.455,4326.045,4327.595,0.1571 +1766125500000,4327.615,4328.705,4326.625,4326.975,0.1416 +1766125800000,4326.995,4327.935,4324.565,4325.095,0.1614 +1766126100000,4325.045,4325.805,4323.425,4324.825,0.1592 +1766126400000,4324.805,4324.995,4321.415,4324.025,0.2075 +1766126700000,4323.935,4324.565,4322.345,4324.235,0.1544 +1766127000000,4324.185,4325.795,4324.185,4325.765,0.1592 +1766127300000,4325.765,4326.985,4325.495,4326.155,0.1645 +1766127600000,4326.135,4326.355,4322.785,4324.575,0.1341 +1766127900000,4324.545,4325.775,4323.555,4324.625,0.0964 +1766128200000,4324.655,4328.175,4324.635,4326.995,0.1003 +1766128500000,4326.975,4327.595,4324.108,4324.735,0.1162 +1766128800000,4324.705,4326.155,4322.915,4325.265,0.1047 +1766129100000,4325.305,4327.465,4324.735,4327.365,0.0897 +1766129400000,4327.325,4329.415,4327.275,4329.095,0.0859 +1766129700000,4329.125,4329.125,4326.358,4326.458,0.0864 +1766130000000,4326.458,4326.585,4324.715,4324.745,0.0714 +1766130300000,4324.805,4325.135,4322.695,4324.805,0.0917 +1766130600000,4324.805,4324.875,4321.995,4322.915,0.118 +1766130900000,4322.955,4323.815,4321.398,4322.445,0.1162 +1766131200000,4322.335,4323.795,4320.815,4321.815,0.1569 +1766131500000,4321.755,4324.545,4321.355,4323.505,0.1073 +1766131800000,4323.465,4324.325,4321.275,4322.715,0.0796 +1766132100000,4322.715,4325.925,4322.605,4325.485,0.1088 +1766132400000,4325.335,4325.805,4323.205,4323.215,0.1745 +1766132700000,4323.205,4325.605,4322.115,4324.855,0.115 +1766133000000,4324.835,4327.505,4324.775,4326.648,0.1398 +1766133300000,4326.648,4327.065,4325.175,4326.225,0.1493 +1766133600000,4326.255,4330.695,4325.815,4327.655,0.2351 +1766133900000,4327.658,4328.305,4326.498,4327.298,0.157 +1766134200000,4327.298,4328.415,4326.745,4327.555,0.2419 +1766134500000,4327.545,4327.735,4325.735,4325.785,0.1942 +1766134800000,4325.735,4326.055,4324.195,4325.195,0.1383 +1766135100000,4325.225,4326.525,4324.945,4325.815,0.0795 +1766135400000,4325.815,4327.325,4325.145,4326.615,0.0776 +1766135700000,4326.635,4326.965,4325.695,4326.455,0.0695 +1766136000000,4326.405,4328.025,4326.095,4327.625,0.0757 +1766136300000,4327.645,4328.195,4326.445,4326.735,0.0824 +1766136600000,4326.665,4328.065,4325.615,4326.435,0.0764 +1766136900000,4326.385,4327.555,4326.165,4327.205,0.0854 +1766137200000,4327.245,4330.845,4326.825,4330.415,0.1718 +1766137500000,4330.435,4333.475,4329.095,4329.775,0.209 +1766137800000,4329.755,4329.795,4327.755,4328.045,0.131 +1766138100000,4328.035,4329.555,4327.065,4329.255,0.1716 +1766138400000,4329.275,4330.065,4327.885,4328.845,0.0806 +1766138700000,4328.815,4331.515,4328.058,4330.275,0.0771 +1766139000000,4330.275,4331.455,4329.625,4330.108,0.0886 +1766139300000,4330.108,4331.195,4327.795,4329.685,0.0893 +1766139600000,4329.605,4329.785,4327.925,4329.735,0.0931 +1766139900000,4329.775,4329.905,4326.865,4327.135,0.0885 +1766140200000,4327.075,4327.385,4322.235,4325.765,0.1057 +1766140500000,4325.705,4325.725,4323.248,4325.145,0.101 +1766140800000,4325.115,4327.605,4324.295,4327.075,0.0857 +1766141100000,4327.035,4328.295,4326.775,4328.155,0.0595 +1766141400000,4328.125,4329.095,4326.455,4328.695,0.1082 +1766141700000,4328.705,4329.415,4327.105,4327.605,0.0849 +1766142000000,4327.515,4328.845,4326.885,4328.235,0.0708 +1766142300000,4328.255,4328.335,4325.425,4325.815,0.143 +1766142600000,4325.785,4327.145,4325.505,4326.215,0.1028 +1766142900000,4326.145,4328.495,4325.515,4327.695,0.0735 +1766143200000,4327.665,4327.845,4326.275,4326.965,0.0702 +1766143500000,4326.995,4327.365,4325.755,4326.848,0.0824 +1766143800000,4326.848,4327.698,4325.725,4325.845,0.1002 +1766144100000,4325.895,4326.575,4324.915,4326.375,0.1148 +1766144400000,4326.355,4327.525,4325.805,4327.165,0.1363 +1766144700000,4327.195,4328.795,4327.025,4328.255,0.129 +1766145000000,4328.275,4329.325,4326.615,4328.035,0.1187 +1766145300000,4328.065,4328.115,4326.475,4327.075,0.075 +1766145600000,4327.075,4327.295,4324.345,4324.675,0.1554 +1766145900000,4324.725,4326.075,4321.185,4321.415,0.1162 +1766146200000,4321.475,4324.655,4320.475,4323.875,0.1104 +1766146500000,4323.835,4326.115,4323.485,4324.975,0.0826 +1766146800000,4325.005,4325.225,4323.225,4324.315,0.1098 +1766147100000,4324.285,4327.655,4323.115,4325.445,0.1142 +1766147400000,4325.535,4325.815,4324.025,4324.695,0.0754 +1766147700000,4324.735,4327.205,4324.645,4327.135,0.0697 +1766148000000,4327.165,4328.685,4325.615,4325.655,0.1098 +1766148300000,4325.695,4326.835,4323.825,4325.605,0.1322 +1766148600000,4325.555,4325.555,4323.045,4323.995,0.087 +1766148900000,4323.965,4327.025,4323.755,4326.468,0.1131 +1766149200000,4326.475,4328.485,4325.815,4327.935,0.2185 +1766149500000,4327.905,4331.855,4327.825,4330.835,0.156 +1766149800000,4330.885,4334.595,4329.398,4329.908,0.2279 +1766150100000,4329.915,4334.948,4328.495,4332.575,0.2381 +1766150400000,4332.665,4335.045,4329.545,4330.415,0.1808 +1766150700000,4330.425,4334.955,4327.355,4334.715,0.1692 +1766151000000,4334.765,4335.155,4330.545,4332.145,0.2132 +1766151300000,4332.105,4333.685,4330.775,4332.725,0.1743 +1766151600000,4332.755,4333.055,4328.565,4329.375,0.1826 +1766151900000,4329.285,4332.455,4327.608,4331.285,0.1804 +1766152200000,4331.215,4332.395,4328.375,4328.415,0.1341 +1766152500000,4328.525,4329.945,4327.095,4328.075,0.1538 +1766152800000,4328.105,4330.495,4325.855,4328.925,0.2075 +1766153100000,4328.895,4334.035,4328.425,4330.695,0.2434 +1766153400000,4330.385,4330.545,4325.085,4327.905,0.2425 +1766153700000,4327.795,4330.105,4326.705,4329.805,0.1841 +1766154000000,4329.835,4330.085,4325.235,4325.675,0.1633 +1766154300000,4325.475,4328.345,4325.235,4327.535,0.1537 +1766154600000,4327.485,4333.965,4326.525,4332.495,0.3089 +1766154900000,4332.775,4337.445,4331.125,4335.435,0.3188 +1766155200000,4335.475,4337.715,4332.205,4334.605,0.2703 +1766155500000,4334.635,4334.845,4319.528,4327.015,0.4111 +1766155800000,4327.055,4331.085,4323.865,4329.835,0.313 +1766156100000,4329.875,4333.645,4329.195,4331.975,0.2371 +1766156400000,4331.905,4339.345,4331.715,4339.045,0.28 +1766156700000,4339.065,4345.295,4337.905,4343.995,0.288 +1766157000000,4343.985,4344.625,4340.265,4341.505,0.2565 +1766157300000,4341.435,4345.135,4341.185,4343.845,0.2289 +1766157600000,4343.855,4346.395,4341.855,4341.855,0.2486 +1766157900000,4341.885,4342.555,4334.975,4337.325,0.2854 +1766158200000,4337.385,4343.565,4336.325,4343.005,0.246 +1766158500000,4343.065,4344.575,4340.045,4342.015,0.2215 +1766158800000,4342.055,4344.535,4338.925,4339.745,0.6066 +1766159100000,4339.775,4345.095,4339.665,4344.025,0.2073 +1766159400000,4344.005,4345.905,4343.685,4345.365,0.1958 +1766159700000,4345.355,4348.975,4344.098,4347.635,0.3042 +1766160000000,4347.595,4354.388,4347.595,4349.875,0.5023 +1766160300000,4349.895,4350.375,4346.608,4348.515,0.3828 +1766160600000,4348.545,4349.185,4342.745,4342.855,0.2201 +1766160900000,4342.835,4347.165,4341.845,4344.595,0.2283 +1766161200000,4344.615,4345.915,4342.298,4343.535,0.2171 +1766161500000,4343.565,4346.928,4343.435,4346.449,0.3609 +1766161800000,4346.488,4350.125,4346.215,4347.485,0.369 +1766162100000,4347.455,4348.545,4345.175,4346.195,0.1612 +1766162400000,4346.165,4346.645,4343.035,4345.325,0.2457 +1766162700000,4345.375,4347.265,4344.245,4345.675,0.3289 +1766163000000,4345.715,4351.035,4345.005,4346.495,0.2523 +1766163300000,4346.665,4349.758,4344.675,4349.705,0.1736 +1766163600000,4349.725,4351.455,4348.325,4350.135,0.1768 +1766163900000,4350.205,4353.575,4349.665,4352.815,0.1476 +1766164200000,4352.795,4353.455,4346.798,4346.828,0.2339 +1766164500000,4346.838,4351.455,4346.798,4350.665,0.3829 +1766164800000,4350.695,4351.428,4347.298,4349.335,0.1793 +1766165100000,4349.405,4352.518,4349.069,4351.755,0.2066 +1766165400000,4351.725,4353.815,4350.169,4351.055,0.1422 +1766165700000,4350.945,4352.275,4349.745,4351.665,0.1328 +1766166000000,4351.295,4353.695,4350.555,4351.165,0.142 +1766166300000,4351.205,4354.305,4350.315,4353.995,0.1566 +1766166600000,4353.965,4355.245,4352.345,4354.315,0.2535 +1766166900000,4354.265,4355.715,4352.435,4353.305,0.1449 +1766167200000,4353.345,4354.425,4350.165,4351.965,0.1812 +1766167500000,4351.995,4354.025,4351.565,4352.395,0.2261 +1766167800000,4352.415,4354.578,4352.415,4353.575,0.3643 +1766168100000,4353.555,4353.885,4351.828,4353.345,0.2834 +1766168400000,4353.278,4354.785,4352.218,4354.635,0.3201 +1766168700000,4354.615,4356.365,4353.555,4354.335,0.202 +1766169000000,4354.285,4354.765,4349.705,4350.485,0.1545 +1766169300000,4350.365,4352.025,4348.065,4348.785,0.1363 +1766169600000,4348.875,4349.115,4344.598,4344.698,0.2755 +1766169900000,4344.458,4346.448,4342.995,4345.815,0.2227 +1766170200000,4345.835,4349.575,4345.745,4349.395,0.1284 +1766170500000,4349.415,4349.425,4347.265,4348.365,0.1112 +1766170800000,4348.385,4350.345,4347.485,4350.105,0.1167 +1766171100000,4350.145,4350.375,4347.885,4348.515,0.1087 +1766171400000,4348.545,4349.015,4346.275,4347.075,0.0946 +1766171700000,4347.045,4349.205,4346.255,4347.915,0.0892 +1766172000000,4347.875,4347.925,4346.215,4347.445,0.0629 +1766172300000,4347.505,4347.615,4346.725,4347.515,0.0702 +1766172600000,4347.495,4348.385,4346.735,4347.635,0.0577 +1766172900000,4347.745,4349.875,4347.275,4347.305,0.0783 +1766173200000,4347.335,4347.695,4346.369,4346.635,0.0868 +1766173500000,4346.655,4348.015,4346.435,4346.885,0.1152 +1766173800000,4346.865,4348.705,4345.579,4347.435,0.1555 +1766174100000,4347.465,4348.075,4344.935,4345.065,0.1042 +1766174400000,4345.025,4346.295,4342.565,4343.115,0.158 +1766174700000,4343.155,4344.615,4342.385,4343.325,0.1181 +1766175000000,4343.355,4343.735,4341.878,4342.108,0.1255 +1766175300000,4342.205,4343.775,4341.075,4342.615,0.1243 +1766175600000,4342.598,4344.735,4341.755,4344.625,0.1178 +1766175900000,4344.655,4345.685,4343.545,4345.098,0.0996 +1766176200000,4344.898,4344.898,4341.898,4342.665,0.1338 +1766176500000,4342.698,4343.765,4340.885,4341.085,0.0961 +1766176800000,4341.065,4341.265,4338.455,4340.195,0.1224 +1766177100000,4340.025,4340.715,4336.995,4337.485,0.1628 +1766177400000,4337.435,4339.885,4337.175,4337.705,0.1862 +1766177700000,4337.685,4339.705,4336.565,4339.405,0.2124 +1766178000000,4339.445,4340.045,4337.425,4337.425,0.0492 +1766178300000,4337.475,4338.925,4337.125,4338.465,0.0355 +1766178600000,4338.435,4338.905,4337.878,4338.475,0.033 +1766178900000,4338.505,4339.005,4337.975,4337.985,0.0251 +1766179200000,4337.965,4338.385,4337.355,4337.625,0.0437 +1766179500000,4337.625,4337.865,4336.695,4337.525,0.0502 +1766179800000,4337.545,4337.575,4336.275,4337.105,0.0334 +1766180100000,4337.085,4338.465,4336.995,4337.715,0.0631 +1766180400000,4337.455,4338.515,4337.265,4337.985,0.0835 +1766180700000,4337.985,4338.535,4337.415,4338.115,0.0779 +1766181000000,4338.469,4338.635,4337.298,4338.185,0.0812 +1766181300000,4338.179,4339.165,4336.998,4338.669,0.1088 +1766358000000,4338.898,4341.225,4336.635,4340.248,0.0945 +1766358300000,4340.348,4343.148,4339.298,4342.098,0.0925 +1766358600000,4341.898,4345.285,4340.615,4344.525,0.0812 +1766358900000,4344.315,4347.105,4343.815,4345.365,0.0933 +1766359200000,4345.255,4348.055,4345.215,4347.215,0.0688 +1766359500000,4347.355,4348.995,4346.575,4348.485,0.0628 +1766359800000,4348.485,4350.075,4347.045,4348.155,0.0717 +1766360100000,4348.725,4348.885,4347.015,4347.135,0.0308 +1766360400000,4347.085,4348.165,4346.865,4348.105,0.0355 +1766360700000,4348.155,4355.555,4348.035,4354.705,0.1188 +1766361000000,4354.748,4355.948,4352.675,4354.205,0.1861 +1766361300000,4354.195,4355.595,4352.355,4354.915,0.0619 +1766361600000,4354.885,4363.435,4354.885,4362.5,0.4372 +1766361900000,4362.5,4364.475,4355.985,4357.425,0.2222 +1766362200000,4357.415,4361.205,4356.905,4359.295,0.1229 +1766362500000,4359.265,4361.935,4358.455,4361.875,0.0714 +1766362800000,4361.895,4364.998,4361.755,4364.415,0.1038 +1766363100000,4364.408,4364.408,4361.628,4362.945,0.0839 +1766363400000,4363.248,4366.115,4361.965,4364.675,0.0972 +1766363700000,4364.725,4365.395,4363.045,4364.995,0.0659 +1766364000000,4364.995,4365.385,4361.495,4361.635,0.0704 +1766364300000,4361.615,4363.745,4361.615,4363.065,0.0497 +1766364600000,4363.065,4364.145,4362.445,4363.405,0.0533 +1766364900000,4363.425,4365.185,4361.605,4364.775,0.0693 +1766365200000,4364.835,4372.275,4364.835,4369.795,0.3874 +1766365500000,4369.825,4370.355,4364.975,4365.225,0.214 +1766365800000,4365.225,4370.648,4362.315,4364.348,0.229 +1766366100000,4364.448,4365.525,4361.025,4361.425,0.1868 +1766366400000,4361.405,4367.855,4361.245,4366.545,0.2059 +1766366700000,4366.525,4369.915,4366.498,4367.705,0.1278 +1766367000000,4367.745,4371.705,4367.645,4369.765,0.1496 +1766367300000,4369.735,4377.415,4368.345,4377.305,0.1669 +1766367600000,4377.205,4383.715,4377.205,4381.655,0.3575 +1766367900000,4381.655,4384.185,4379.415,4381.865,0.2217 +1766368200000,4381.885,4383.825,4379.615,4382.475,0.2738 +1766368500000,4382.445,4384.628,4382.365,4382.605,0.1976 +1766368800000,4382.539,4384.085,4381.455,4382.385,0.165 +1766369100000,4382.415,4383.945,4378.525,4380.595,0.1691 +1766369400000,4380.595,4381.045,4378.345,4380.295,0.1418 +1766369700000,4380.335,4381.375,4379.535,4379.785,0.0927 +1766370000000,4379.815,4381.145,4379.115,4380.095,0.0592 +1766370300000,4380.125,4382.155,4378.618,4378.708,0.0983 +1766370600000,4378.708,4385.338,4378.388,4381.675,0.2357 +1766370900000,4381.715,4382.915,4379.095,4381.815,0.1141 +1766371200000,4381.575,4383.778,4380.485,4383.725,0.1122 +1766371500000,4383.685,4384.875,4381.875,4383.325,0.1344 +1766371800000,4383.295,4388.435,4382.355,4387.255,0.1425 +1766372100000,4387.225,4387.265,4385.055,4385.595,0.1234 +1766372400000,4385.675,4389.735,4383.995,4388.505,0.1246 +1766372700000,4388.425,4389.395,4386.418,4388.305,0.1111 +1766373000000,4388.325,4388.425,4386.215,4386.348,0.0844 +1766373300000,4386.258,4389.455,4384.958,4389.445,0.165 +1766373600000,4389.475,4390.525,4386.765,4387.205,0.0909 +1766373900000,4387.195,4388.985,4386.195,4388.705,0.0866 +1766374200000,4388.735,4389.185,4387.745,4388.705,0.0461 +1766374500000,4388.685,4391.715,4388.225,4389.655,0.1046 +1766374800000,4389.615,4391.325,4388.488,4391.175,0.0467 +1766375100000,4391.205,4394.175,4391.205,4394.175,0.0658 +1766375400000,4394.175,4394.615,4393.265,4394.155,0.0546 +1766375700000,4394.148,4394.548,4392.048,4392.265,0.0826 +1766376000000,4392.248,4394.905,4390.948,4394.715,0.0835 +1766376300000,4394.745,4395.748,4393.405,4394.465,0.0599 +1766376600000,4394.515,4396.435,4394.415,4396.385,0.0552 +1766376900000,4396.415,4397.055,4393.865,4394.845,0.0601 +1766377200000,4394.845,4396.325,4392.808,4394.515,0.0715 +1766377500000,4394.535,4395.745,4394.028,4394.355,0.0477 +1766377800000,4394.355,4395.265,4393.805,4395.055,0.0351 +1766378100000,4395.085,4395.805,4394.225,4395.665,0.0401 +1766378400000,4395.625,4395.795,4393.725,4394.895,0.0536 +1766378700000,4394.865,4398.575,4394.635,4398.335,0.07 +1766379000000,4398.305,4400.795,4397.645,4397.975,0.1179 +1766379300000,4398.005,4398.525,4397.115,4398.098,0.049 +1766379600000,4398.079,4399.285,4396.755,4397.575,0.0741 +1766379900000,4397.515,4398.235,4396.445,4398.205,0.0559 +1766380200000,4398.095,4403.395,4397.785,4400.825,0.1018 +1766380500000,4400.855,4401.055,4398.305,4399.635,0.1102 +1766380800000,4399.615,4402.895,4399.455,4402.365,0.0919 +1766381100000,4402.345,4405.165,4401.695,4404.575,0.0938 +1766381400000,4404.605,4408.615,4404.375,4406.805,0.2085 +1766381700000,4406.905,4409.245,4400.125,4404.258,0.306 +1766382000000,4404.268,4404.768,4396.955,4401.075,0.3008 +1766382300000,4401.105,4405.315,4399.725,4404.365,0.1453 +1766382600000,4404.335,4406.435,4401.445,4401.775,0.1417 +1766382900000,4401.825,4403.755,4399.555,4399.768,0.1504 +1766383200000,4399.835,4403.215,4399.395,4400.115,0.1454 +1766383500000,4400.135,4401.695,4398.515,4400.995,0.1208 +1766383800000,4401.025,4404.615,4400.275,4403.398,0.2316 +1766384100000,4403.419,4405.029,4401.325,4403.309,0.2299 +1766384400000,4403.309,4404.068,4400.735,4401.239,0.2555 +1766384700000,4401.259,4401.929,4399.358,4400.725,0.2585 +1766385000000,4400.755,4404.115,4399.755,4404.115,0.1329 +1766385300000,4404.075,4405.325,4401.475,4404.825,0.1516 +1766385600000,4404.825,4409.035,4403.905,4408.115,0.1457 +1766385900000,4408.085,4413.675,4407.845,4411.955,0.213 +1766386200000,4411.895,4414.659,4409.398,4414.595,0.1957 +1766386500000,4414.589,4419.695,4414.559,4419.025,0.2126 +1766386800000,4419.045,4420.165,4414.215,4414.715,0.1635 +1766387100000,4414.729,4415.535,4412.938,4413.779,0.3341 +1766387400000,4413.779,4414.399,4410.058,4412.619,0.2935 +1766387700000,4412.619,4414.375,4411.498,4411.569,0.2439 +1766388000000,4411.598,4416.299,4411.575,4415.105,0.2055 +1766388300000,4415.139,4416.205,4414.498,4415.458,0.0959 +1766388600000,4415.469,4417.748,4413.385,4415.295,0.142 +1766388900000,4415.335,4416.985,4412.115,4414.655,0.0887 +1766389200000,4414.675,4416.855,4412.795,4416.125,0.089 +1766389500000,4416.155,4416.255,4413.255,4413.485,0.0852 +1766389800000,4413.465,4414.525,4413.075,4413.415,0.0543 +1766390100000,4413.385,4414.169,4412.205,4414.019,0.1066 +1766390400000,4414.019,4414.353,4409.655,4413.258,0.1716 +1766390700000,4413.358,4414.385,4411.415,4413.338,0.1787 +1766391000000,4413.358,4414.058,4409.948,4411.915,0.2581 +1766391300000,4411.898,4412.295,4409.905,4410.198,0.0828 +1766391600000,4410.125,4412.809,4410.045,4411.719,0.215 +1766391900000,4411.729,4413.105,4409.095,4413.105,0.094 +1766392200000,4413.135,4414.685,4409.205,4409.615,0.0828 +1766392500000,4409.649,4410.615,4406.698,4407.269,0.2745 +1766392800000,4407.318,4410.758,4407.168,4409.848,0.2069 +1766393100000,4409.748,4410.888,4408.598,4409.888,0.1866 +1766393400000,4409.958,4409.968,4406.995,4407.355,0.1206 +1766393700000,4407.375,4409.235,4405.895,4407.939,0.1199 +1766394000000,4407.939,4410.695,4407.639,4409.165,0.2118 +1766394300000,4409.145,4411.565,4409.068,4410.895,0.0777 +1766394600000,4410.915,4412.815,4410.115,4411.915,0.0876 +1766394900000,4411.978,4412.725,4410.575,4412.025,0.0714 +1766395200000,4412.025,4413.775,4411.715,4413.635,0.0682 +1766395500000,4413.695,4413.835,4411.095,4412.155,0.0784 +1766395800000,4412.125,4413.378,4411.348,4412.048,0.122 +1766396100000,4411.989,4413.148,4411.358,4412.055,0.0562 +1766396400000,4412.148,4412.875,4411.175,4411.965,0.0922 +1766396700000,4412.025,4413.455,4412.025,4412.955,0.0492 +1766397000000,4412.815,4414.085,4412.445,4412.885,0.0488 +1766397300000,4413.045,4414.535,4410.715,4410.785,0.0535 +1766397600000,4410.825,4414.215,4410.715,4413.715,0.0704 +1766397900000,4413.788,4415.555,4413.685,4413.965,0.0722 +1766398200000,4413.985,4414.095,4412.415,4413.665,0.0422 +1766398500000,4413.695,4414.015,4413.435,4413.935,0.0279 +1766398800000,4413.895,4413.895,4411.695,4412.015,0.0624 +1766399100000,4412.005,4412.785,4410.865,4411.035,0.0792 +1766399400000,4411.055,4411.165,4405.798,4409.948,0.2201 +1766399700000,4410.058,4411.208,4408.969,4409.949,0.2706 +1766400000000,4409.939,4410.189,4408.235,4408.655,0.121 +1766400300000,4408.805,4410.745,4408.495,4410.715,0.0362 +1766400600000,4410.745,4411.198,4409.885,4410.975,0.0387 +1766400900000,4410.915,4411.245,4408.288,4408.345,0.0522 +1766401200000,4408.335,4409.285,4405.755,4408.025,0.1774 +1766401500000,4408.005,4409.555,4407.615,4409.145,0.0487 +1766401800000,4409.115,4409.155,4407.298,4408.998,0.099 +1766402100000,4408.998,4409.398,4407.868,4409.198,0.0993 +1766402400000,4409.208,4409.778,4407.958,4408.838,0.1871 +1766402700000,4408.848,4410.268,4408.438,4408.848,0.13 +1766403000000,4408.865,4410.578,4408.218,4409.685,0.1 +1766403300000,4409.715,4411.468,4409.465,4411.018,0.2021 +1766403600000,4411.048,4411.138,4409.128,4409.788,0.1973 +1766403900000,4409.788,4410.678,4408.548,4409.055,0.1116 +1766404200000,4409.085,4409.618,4408.415,4408.835,0.1283 +1766404500000,4408.835,4410.405,4408.465,4410.045,0.1093 +1766404800000,4410.025,4413.015,4409.495,4412.658,0.1605 +1766405100000,4412.715,4412.935,4407.595,4407.625,0.1616 +1766405400000,4407.655,4409.625,4405.905,4406.825,0.2176 +1766405700000,4406.805,4412.115,4406.695,4409.605,0.1441 +1766406000000,4409.665,4410.785,4408.735,4409.405,0.1195 +1766406300000,4409.385,4409.385,4407.905,4408.865,0.1087 +1766406600000,4408.835,4410.555,4408.265,4409.125,0.0934 +1766406900000,4409.065,4409.485,4407.395,4409.095,0.1146 +1766407200000,4409.055,4409.545,4408.045,4409.215,0.1284 +1766407500000,4409.235,4411.855,4409.015,4411.775,0.0864 +1766407800000,4411.745,4414.645,4411.745,4414.105,0.0811 +1766408100000,4414.065,4415.755,4413.725,4415.535,0.0978 +1766408400000,4415.535,4420.748,4414.898,4417.645,0.2271 +1766408700000,4417.665,4422.095,4416.155,4421.475,0.1795 +1766409000000,4421.645,4426.818,4421.595,4425.125,0.3204 +1766409300000,4425.155,4427.035,4421.575,4422.955,0.2213 +1766409600000,4422.855,4423.705,4413.338,4413.605,0.2355 +1766409900000,4413.555,4419.425,4413.025,4418.365,0.1878 +1766410200000,4418.495,4422.515,4418.045,4421.075,0.205 +1766410500000,4421.119,4422.898,4420.265,4422.185,0.2071 +1766410800000,4422.205,4426.365,4421.605,4423.615,0.164 +1766411100000,4423.625,4426.965,4422.735,4423.385,0.1612 +1766411400000,4423.435,4423.635,4419.925,4420.285,0.1765 +1766411700000,4420.365,4423.945,4419.515,4423.475,0.1423 +1766412000000,4423.505,4426.355,4421.355,4423.575,0.184 +1766412300000,4423.555,4424.595,4421.785,4423.695,0.0957 +1766412600000,4423.675,4426.975,4423.615,4426.025,0.122 +1766412900000,4426.005,4428.225,4423.845,4427.355,0.1675 +1766413200000,4427.438,4428.895,4425.775,4428.278,0.1826 +1766413500000,4428.395,4428.715,4424.725,4426.185,0.2444 +1766413800000,4426.235,4426.235,4414.485,4418.425,0.3193 +1766414100000,4418.039,4423.595,4415.805,4416.955,0.3044 +1766414400000,4416.915,4425.198,4415.695,4422.725,0.3293 +1766414700000,4422.798,4429.325,4421.105,4426.415,0.3626 +1766415000000,4426.415,4428.525,4422.215,4426.248,0.274 +1766415300000,4426.318,4427.548,4417.285,4419.065,0.3697 +1766415600000,4419.045,4423.345,4418.825,4420.525,0.2624 +1766415900000,4420.605,4423.135,4416.935,4420.848,0.3309 +1766416200000,4420.848,4420.848,4413.425,4415.825,0.2943 +1766416500000,4415.845,4419.085,4411.725,4416.655,0.308 +1766416800000,4416.625,4419.665,4413.735,4416.305,0.2395 +1766417100000,4416.175,4419.285,4414.885,4417.845,0.1913 +1766417400000,4417.875,4424.948,4416.375,4424.775,0.2482 +1766417700000,4424.748,4427.095,4422.875,4425.275,0.2036 +1766418000000,4425.255,4427.865,4425.105,4427.555,0.1675 +1766418300000,4427.615,4431.345,4427.595,4430.845,0.1779 +1766418600000,4430.755,4432.075,4430.195,4430.975,0.1696 +1766418900000,4431.015,4435.338,4430.565,4431.548,0.2259 +1766419200000,4431.548,4432.055,4427.975,4430.505,0.1677 +1766419500000,4430.525,4437.515,4428.825,4434.375,0.2011 +1766419800000,4434.315,4437.885,4432.435,4437.885,0.1853 +1766420100000,4437.915,4439.948,4435.215,4439.348,0.2009 +1766420400000,4439.305,4440.165,4436.325,4438.155,0.194 +1766420700000,4438.225,4438.695,4435.535,4437.615,0.1647 +1766421000000,4437.645,4441.948,4432.885,4433.505,0.235 +1766421300000,4433.648,4439.955,4433.305,4436.655,0.2029 +1766421600000,4436.625,4438.435,4435.465,4435.665,0.1152 +1766421900000,4435.625,4437.695,4434.195,4436.135,0.152 +1766422200000,4436.135,4437.915,4435.525,4435.805,0.1439 +1766422500000,4435.748,4438.705,4435.665,4438.415,0.156 +1766422800000,4438.435,4438.485,4436.215,4437.785,0.1038 +1766423100000,4437.745,4439.475,4435.035,4438.705,0.1098 +1766423400000,4438.745,4441.435,4437.985,4441.375,0.1034 +1766423700000,4441.405,4441.885,4437.355,4437.465,0.1369 +1766424000000,4437.445,4438.785,4436.735,4436.845,0.1189 +1766424300000,4436.815,4437.985,4433.425,4433.905,0.2232 +1766424600000,4433.935,4436.375,4431.825,4432.605,0.4713 +1766424900000,4432.595,4437.225,4431.895,4436.645,0.3414 +1766425200000,4436.655,4437.448,4434.825,4435.595,0.2801 +1766425500000,4435.595,4437.735,4435.235,4436.885,0.3961 +1766425800000,4436.865,4438.575,4436.185,4437.025,0.4 +1766426100000,4436.945,4438.465,4436.145,4438.275,0.328 +1766426400000,4438.325,4438.725,4436.625,4437.098,0.1681 +1766426700000,4437.098,4437.098,4434.245,4435.745,0.3381 +1766427000000,4435.765,4437.125,4435.255,4436.535,0.326 +1766427300000,4436.565,4438.355,4436.165,4437.305,0.225 +1766427600000,4437.305,4437.898,4435.765,4437.348,0.397 +1766427900000,4437.348,4437.348,4433.198,4434.005,0.5796 +1766428200000,4433.935,4437.075,4433.805,4435.535,0.4528 +1766428500000,4435.515,4435.905,4433.155,4434.465,0.3449 +1766428800000,4434.435,4434.685,4431.985,4432.615,0.2497 +1766429100000,4432.615,4433.095,4429.205,4429.545,0.274 +1766429400000,4429.495,4434.648,4429.405,4434.265,0.1953 +1766429700000,4434.285,4436.465,4434.048,4435.105,0.1958 +1766430000000,4435.055,4435.705,4432.265,4433.225,0.1979 +1766430300000,4433.255,4433.325,4429.515,4431.875,0.2522 +1766430600000,4431.915,4432.485,4429.745,4429.965,0.1773 +1766430900000,4429.975,4431.005,4428.675,4429.555,0.2523 +1766431200000,4429.585,4431.045,4429.585,4430.875,0.0697 +1766431500000,4430.855,4432.875,4430.815,4432.605,0.0791 +1766431800000,4432.565,4433.885,4431.455,4432.935,0.0786 +1766432100000,4432.915,4433.075,4431.099,4431.815,0.0623 +1766432400000,4431.495,4432.755,4431.465,4432.515,0.0591 +1766432700000,4432.485,4432.825,4431.525,4432.615,0.0728 +1766433000000,4432.575,4432.748,4432.195,4432.475,0.058 +1766433300000,4432.445,4433.665,4431.805,4433.395,0.0712 +1766433600000,4433.298,4436.425,4433.225,4436.275,0.1122 +1766433900000,4436.048,4438.175,4435.485,4437.695,0.0804 +1766434200000,4437.665,4438.445,4437.455,4438.415,0.0906 +1766434500000,4438.455,4438.505,4433.625,4433.775,0.1004 +1766434800000,4433.825,4434.898,4432.125,4432.735,0.1639 +1766435100000,4432.695,4433.315,4431.605,4432.045,0.164 +1766435400000,4432.015,4433.815,4431.385,4432.755,0.2462 +1766435700000,4432.775,4435.145,4431.748,4434.835,0.1206 +1766436000000,4434.875,4435.285,4433.495,4434.415,0.2208 +1766436300000,4434.435,4435.685,4433.955,4435.595,0.2548 +1766436600000,4435.585,4438.185,4435.505,4437.745,0.4768 +1766436900000,4437.745,4439.098,4435.898,4438.455,0.4574 +1766437200000,4438.415,4442.998,4438.215,4442.665,0.1754 +1766437500000,4442.665,4443.135,4441.855,4441.995,0.386 +1766437800000,4441.975,4443.085,4441.495,4442.898,0.1362 +1766438100000,4442.898,4443.239,4442.555,4442.835,0.2101 +1766438400000,4442.825,4442.968,4442.075,4442.645,0.1696 +1766438700000,4442.675,4448.795,4442.655,4447.615,0.1098 +1766439000000,4447.585,4448.945,4446.115,4446.115,0.0706 +1766439300000,4446.105,4447.055,4445.298,4445.535,0.0751 +1766439600000,4445.565,4446.575,4444.485,4444.715,0.1769 +1766439900000,4444.765,4445.845,4444.005,4445.428,0.0763 +1766440200000,4445.445,4445.668,4443.665,4444.675,0.0609 +1766440500000,4444.715,4444.925,4442.409,4442.805,0.0784 +1766444400000,4446.098,4450.498,4444.269,4448.798,0.0841 +1766444700000,4448.715,4451.905,4448.698,4451.625,0.1179 +1766445000000,4451.845,4454.885,4450.898,4454.755,0.0804 +1766445300000,4454.765,4459.015,4454.665,4456.198,0.1232 +1766445600000,4456.208,4457.795,4455.765,4457.095,0.0871 +1766445900000,4457.015,4459.405,4456.835,4458.498,0.0678 +1766446200000,4458.498,4458.598,4454.528,4455.475,0.0857 +1766446500000,4455.495,4456.395,4453.715,4454.015,0.0675 +1766446800000,4454.045,4458.375,4452.475,4457.995,0.0756 +1766447100000,4457.965,4460.798,4454.758,4458.998,0.1428 +1766447400000,4459.098,4461.198,4457.698,4460.498,0.1002 +1766447700000,4460.698,4461.598,4459.398,4459.865,0.0654 +1766448000000,4459.865,4462.375,4457.705,4461.765,0.1141 +1766448300000,4461.785,4465.495,4461.545,4463.395,0.1067 +1766448600000,4463.375,4466.445,4461.955,4465.985,0.082 +1766448900000,4465.965,4468.295,4465.745,4468.235,0.078 +1766449200000,4468.195,4468.195,4464.255,4464.735,0.0691 +1766449500000,4464.775,4468.098,4463.515,4467.898,0.0751 +1766449800000,4467.865,4469.698,4467.135,4467.255,0.0656 +1766450100000,4467.275,4468.225,4466.045,4467.335,0.0618 +1766450400000,4467.365,4468.685,4467.265,4468.245,0.0535 +1766450700000,4468.205,4469.185,4467.525,4469.155,0.038 +1766451000000,4469.165,4469.625,4467.095,4468.835,0.0576 +1766451300000,4468.785,4470.325,4468.415,4470.305,0.0676 +1766451600000,4470.255,4480.208,4470.195,4477.945,0.3765 +1766451900000,4477.885,4481.985,4477.608,4481.945,0.2701 +1766452200000,4482.055,4486.435,4481.465,4485.305,0.232 +1766452500000,4485.335,4485.815,4475.085,4480.215,0.2715 +1766452800000,4480.245,4480.345,4469.299,4471.175,0.5689 +1766453100000,4471.145,4481.195,4470.825,4476.955,0.2278 +1766453400000,4476.925,4483.955,4476.685,4482.315,0.2087 +1766453700000,4482.375,4485.535,4481.995,4484.615,0.1443 +1766454000000,4484.615,4485.645,4482.815,4484.505,0.1315 +1766454300000,4484.775,4485.875,4481.785,4484.305,0.1548 +1766454600000,4484.315,4489.175,4484.185,4488.445,0.1438 +1766454900000,4488.425,4490.485,4485.305,4486.455,0.1763 +1766455200000,4486.435,4486.815,4481.015,4484.125,0.1656 +1766455500000,4484.105,4488.225,4481.575,4485.055,0.3671 +1766455800000,4485.055,4486.865,4484.025,4484.945,0.2458 +1766456100000,4485.055,4489.235,4485.055,4488.195,0.0871 +1766456400000,4488.195,4488.225,4485.225,4485.855,0.082 +1766456700000,4485.805,4487.085,4484.455,4486.385,0.0619 +1766457000000,4486.385,4494.805,4486.385,4492.385,0.176 +1766457300000,4492.335,4495.085,4490.445,4492.645,0.1449 +1766457600000,4492.665,4497.345,4492.395,4495.538,0.1756 +1766457900000,4495.385,4495.798,4489.605,4489.605,0.1595 +1766458200000,4489.625,4491.085,4489.085,4490.335,0.2016 +1766458500000,4490.375,4493.225,4488.915,4493.225,0.2271 +1766458800000,4493.155,4496.475,4492.485,4492.555,0.1516 +1766459100000,4492.545,4492.705,4487.305,4490.065,0.2004 +1766459400000,4490.035,4490.385,4485.425,4486.145,0.2305 +1766459700000,4486.185,4488.625,4483.128,4483.335,0.3011 +1766460000000,4483.245,4486.975,4483.165,4486.075,0.2448 +1766460300000,4486.045,4487.215,4482.765,4486.775,0.2518 +1766460600000,4486.895,4487.925,4485.735,4487.135,0.1475 +1766460900000,4487.155,4487.195,4485.425,4487.135,0.1684 +1766461200000,4487.095,4488.665,4485.875,4486.075,0.2536 +1766461500000,4486.075,4486.899,4484.818,4485.955,0.2066 +1766461800000,4485.935,4485.965,4483.675,4485.525,0.3178 +1766462100000,4485.515,4486.535,4483.995,4486.425,0.2382 +1766462400000,4486.335,4487.039,4484.355,4485.585,0.2152 +1766462700000,4485.465,4487.498,4484.375,4485.685,0.202 +1766463000000,4485.635,4488.145,4485.235,4486.845,0.1235 +1766463300000,4486.805,4488.115,4485.615,4486.745,0.1067 +1766463600000,4486.775,4486.825,4484.255,4486.175,0.1146 +1766463900000,4486.145,4486.735,4484.645,4486.225,0.0873 +1766464200000,4486.195,4486.445,4484.365,4485.085,0.1664 +1766464500000,4485.095,4486.605,4484.225,4485.405,0.1042 +1766464800000,4485.425,4486.855,4483.905,4484.355,0.1048 +1766465100000,4484.305,4484.915,4483.465,4483.895,0.158 +1766465400000,4483.925,4483.955,4478.645,4482.295,0.2065 +1766465700000,4482.365,4484.225,4481.635,4482.335,0.1168 +1766466000000,4482.315,4483.425,4481.285,4482.685,0.115 +1766466300000,4482.715,4484.665,4482.535,4482.895,0.134 +1766466600000,4482.865,4483.635,4479.955,4480.595,0.1653 +1766466900000,4480.485,4481.425,4477.145,4477.399,0.2856 +1766467200000,4477.399,4479.275,4476.355,4477.525,0.1904 +1766467500000,4477.555,4480.405,4477.515,4480.235,0.1323 +1766467800000,4480.135,4485.375,4476.365,4482.175,0.3338 +1766468100000,4482.205,4484.265,4481.598,4483.998,0.2234 +1766468400000,4483.998,4484.085,4479.075,4480.975,0.194 +1766468700000,4481.005,4482.475,4480.545,4480.655,0.1812 +1766469000000,4480.715,4481.085,4477.535,4478.745,0.2287 +1766469300000,4478.685,4479.615,4474.665,4475.045,0.1481 +1766469600000,4475.025,4477.945,4472.685,4477.435,0.1492 +1766469900000,4477.455,4478.005,4473.618,4474.685,0.1832 +1766470200000,4474.565,4474.658,4469.265,4471.265,0.219 +1766470500000,4471.215,4474.695,4471.105,4474.005,0.136 +1766470800000,4473.965,4476.365,4470.355,4470.578,0.1265 +1766471100000,4471.105,4475.965,4471.105,4475.885,0.1505 +1766471400000,4475.885,4476.315,4474.545,4475.715,0.1796 +1766471700000,4475.765,4476.635,4474.415,4476.635,0.206 +1766472000000,4476.655,4477.598,4475.515,4475.945,0.1343 +1766472300000,4475.925,4477.545,4475.425,4477.505,0.1426 +1766472600000,4477.525,4480.195,4476.795,4478.765,0.1487 +1766472900000,4478.815,4481.315,4478.235,4481.215,0.1434 +1766473200000,4481.185,4481.475,4478.055,4480.125,0.1756 +1766473500000,4480.155,4482.855,4479.765,4480.845,0.1719 +1766473800000,4480.845,4481.655,4480.175,4481.475,0.1569 +1766474100000,4481.545,4484.705,4480.715,4484.675,0.1641 +1766474400000,4484.715,4485.635,4483.305,4484.435,0.2012 +1766474700000,4484.455,4484.845,4483.635,4483.835,0.2457 +1766475000000,4483.795,4486.195,4483.595,4484.535,0.1702 +1766475300000,4484.535,4486.335,4484.235,4486.175,0.2221 +1766475600000,4486.135,4486.498,4483.328,4483.698,0.2776 +1766475900000,4483.675,4487.915,4483.495,4487.775,0.2231 +1766476200000,4487.775,4489.405,4486.285,4487.525,0.238 +1766476500000,4487.485,4487.795,4486.345,4486.375,0.2871 +1766476800000,4486.345,4488.198,4485.025,4486.605,0.2615 +1766477100000,4486.555,4488.065,4486.235,4487.898,0.1805 +1766477400000,4487.815,4489.298,4487.325,4487.875,0.171 +1766477700000,4487.855,4488.398,4486.055,4486.065,0.1755 +1766478000000,4486.055,4489.125,4486.035,4488.348,0.1682 +1766478300000,4488.348,4490.315,4486.735,4486.945,0.2127 +1766478600000,4486.925,4489.215,4484.425,4488.975,0.1171 +1766478900000,4488.945,4490.965,4488.165,4490.355,0.1067 +1766479200000,4490.385,4492.035,4489.645,4491.735,0.1038 +1766479500000,4491.765,4492.995,4489.885,4490.245,0.1363 +1766479800000,4490.175,4490.815,4488.745,4489.255,0.141 +1766480100000,4489.305,4489.705,4488.189,4489.575,0.1022 +1766480400000,4489.545,4490.835,4484.635,4487.179,0.1615 +1766480700000,4487.048,4487.385,4482.168,4484.195,0.3797 +1766481000000,4484.205,4484.698,4480.145,4481.165,0.2187 +1766481300000,4481.125,4482.585,4478.875,4482.585,0.1835 +1766481600000,4482.675,4484.225,4481.785,4483.898,0.1312 +1766481900000,4483.898,4484.185,4481.855,4482.935,0.1382 +1766482200000,4482.915,4484.815,4480.738,4481.458,0.1315 +1766482500000,4481.528,4481.898,4479.368,4481.698,0.1028 +1766482800000,4481.698,4483.085,4480.455,4481.495,0.097 +1766483100000,4481.525,4482.898,4479.755,4480.175,0.1414 +1766483400000,4480.155,4480.855,4477.945,4480.385,0.1204 +1766483700000,4480.385,4481.405,4479.275,4479.945,0.1139 +1766484000000,4479.995,4483.495,4479.125,4483.495,0.1142 +1766484300000,4483.455,4484.515,4482.505,4482.635,0.3024 +1766484600000,4482.605,4484.615,4482.235,4484.355,0.5941 +1766484900000,4484.395,4484.775,4482.595,4484.575,0.2876 +1766485200000,4484.515,4486.045,4483.855,4485.575,0.1202 +1766485500000,4485.575,4487.255,4484.955,4485.535,0.1235 +1766485800000,4485.535,4485.585,4481.575,4483.355,0.1846 +1766486100000,4483.315,4483.425,4481.228,4482.945,0.1528 +1766486400000,4482.925,4483.555,4481.628,4482.375,0.1133 +1766486700000,4482.405,4484.225,4482.335,4483.385,0.0921 +1766487000000,4483.425,4485.705,4483.425,4485.398,0.1273 +1766487300000,4485.398,4485.825,4483.565,4484.005,0.1622 +1766487600000,4483.985,4484.465,4483.235,4483.895,0.0795 +1766487900000,4483.835,4486.015,4482.925,4484.005,0.11 +1766488200000,4484.035,4484.525,4483.035,4484.255,0.1015 +1766488500000,4484.255,4485.465,4484.085,4484.815,0.0795 +1766488800000,4484.765,4484.825,4482.855,4483.155,0.0981 +1766489100000,4483.155,4483.995,4483.015,4483.625,0.0427 +1766489400000,4483.695,4484.535,4482.865,4483.505,0.0497 +1766489700000,4483.525,4486.615,4483.145,4486.215,0.0536 +1766490000000,4486.235,4488.335,4486.225,4488.235,0.0837 +1766490300000,4488.205,4489.185,4487.085,4487.545,0.1141 +1766490600000,4487.555,4492.545,4487.508,4492.095,0.2308 +1766490900000,4492.045,4494.005,4490.898,4493.325,0.1578 +1766491200000,4493.265,4493.515,4489.665,4490.055,0.0966 +1766491500000,4490.025,4490.325,4486.395,4487.195,0.1116 +1766491800000,4487.125,4487.525,4485.435,4485.595,0.1232 +1766492100000,4485.645,4485.685,4483.908,4484.055,0.0661 +1766492400000,4484.035,4485.675,4482.975,4485.325,0.089 +1766492700000,4485.295,4485.635,4483.955,4484.935,0.0936 +1766493000000,4484.965,4486.295,4484.215,4485.355,0.1101 +1766493300000,4485.325,4487.135,4484.765,4486.635,0.0885 +1766493600000,4486.625,4487.415,4485.518,4485.835,0.1021 +1766493900000,4485.875,4486.655,4485.495,4486.555,0.0896 +1766494200000,4486.675,4489.025,4486.105,4486.345,0.1062 +1766494500000,4486.395,4487.615,4485.715,4486.175,0.1261 +1766494800000,4486.025,4492.825,4485.875,4492.825,0.22 +1766495100000,4492.935,4493.345,4487.725,4491.025,0.1989 +1766495400000,4491.015,4494.428,4490.845,4494.158,0.3288 +1766495700000,4494.665,4497.175,4492.225,4495.165,0.2425 +1766496000000,4495.165,4495.165,4487.215,4490.245,0.2472 +1766496300000,4490.265,4490.965,4486.415,4488.635,0.1641 +1766496600000,4488.635,4492.375,4484.365,4491.625,0.1951 +1766496900000,4491.595,4492.095,4484.265,4487.595,0.2268 +1766497200000,4487.545,4490.505,4485.705,4489.585,0.2273 +1766497500000,4489.525,4490.685,4487.175,4488.245,0.2075 +1766497800000,4488.315,4488.315,4473.015,4478.685,0.3732 +1766498100000,4478.725,4480.005,4474.095,4478.915,0.2887 +1766498400000,4478.915,4479.695,4470.915,4471.115,0.5095 +1766498700000,4471.195,4471.365,4454.398,4468.955,0.3687 +1766499000000,4468.915,4470.825,4467.075,4469.225,0.2125 +1766499300000,4469.435,4470.235,4464.155,4467.945,0.2567 +1766499600000,4467.715,4471.985,4463.415,4464.105,0.3327 +1766499900000,4464.095,4468.745,4462.915,4464.695,0.2302 +1766500200000,4464.735,4464.735,4449.595,4457.545,0.3887 +1766500500000,4457.165,4461.175,4448.695,4460.565,0.3453 +1766500800000,4460.555,4460.765,4447.415,4452.535,0.3766 +1766501100000,4452.685,4458.015,4451.015,4454.485,0.331 +1766501400000,4454.045,4459.245,4451.825,4452.625,0.2863 +1766501700000,4452.685,4455.665,4441.138,4445.485,0.3223 +1766502000000,4445.455,4450.365,4429.975,4433.785,0.4017 +1766502300000,4433.845,4443.775,4430.995,4442.945,0.357 +1766502600000,4442.915,4449.255,4439.405,4448.295,0.3823 +1766502900000,4448.375,4451.865,4445.765,4448.315,0.2957 +1766503200000,4448.475,4449.325,4443.665,4447.185,0.2959 +1766503500000,4447.025,4449.575,4439.295,4442.385,0.2837 +1766503800000,4442.385,4448.475,4441.315,4447.545,0.3049 +1766504100000,4447.495,4454.255,4447.015,4454.025,0.2738 +1766504400000,4454.045,4456.965,4451.555,4453.065,0.2601 +1766504700000,4453.095,4458.035,4451.215,4456.535,0.2259 +1766505000000,4456.525,4457.615,4452.905,4453.835,0.2526 +1766505300000,4453.865,4459.065,4453.715,4458.148,0.2325 +1766505600000,4458.185,4459.775,4455.995,4457.105,0.2051 +1766505900000,4457.055,4459.675,4456.535,4458.335,0.1927 +1766506200000,4458.325,4463.115,4457.845,4460.385,0.2134 +1766506500000,4460.445,4461.525,4458.885,4460.715,0.1875 +1766506800000,4460.519,4463.825,4460.095,4462.675,0.1935 +1766507100000,4462.705,4465.205,4460.995,4461.285,0.2124 +1766507400000,4461.285,4461.935,4455.559,4460.475,0.2821 +1766507700000,4460.385,4462.535,4460.355,4461.905,0.247 +1766508000000,4461.865,4466.815,4461.495,4465.648,0.258 +1766508300000,4465.648,4470.725,4465.648,4469.975,0.2424 +1766508600000,4470.035,4475.655,4469.755,4474.845,0.2638 +1766508900000,4474.875,4476.385,4472.695,4474.055,0.2086 +1766509200000,4474.045,4479.698,4471.415,4478.498,0.2266 +1766509500000,4478.498,4479.298,4474.875,4475.455,0.2868 +1766509800000,4475.485,4477.465,4474.035,4475.185,0.2299 +1766510100000,4475.225,4475.235,4470.055,4474.005,0.2737 +1766510400000,4474.005,4477.855,4473.255,4473.265,0.303 +1766510700000,4473.285,4478.385,4473.285,4477.435,0.2465 +1766511000000,4477.895,4477.995,4474.135,4475.145,0.2952 +1766511300000,4475.165,4477.805,4473.625,4477.745,0.2878 +1766511600000,4477.715,4479.185,4476.715,4478.355,0.2463 +1766511900000,4478.355,4478.765,4472.825,4475.105,0.2079 +1766512200000,4475.135,4475.415,4469.505,4470.805,0.2187 +1766512500000,4470.805,4473.185,4469.945,4472.545,0.1486 +1766512800000,4472.805,4475.805,4472.775,4474.635,0.1392 +1766513100000,4474.685,4479.235,4474.055,4477.365,0.1639 +1766513400000,4477.395,4481.055,4473.905,4477.345,0.1773 +1766513700000,4477.375,4477.855,4473.915,4476.115,0.1528 +1766514000000,4476.175,4477.965,4475.645,4477.545,0.1706 +1766514300000,4477.495,4479.098,4476.998,4477.498,0.1763 +1766514600000,4478.095,4478.198,4473.545,4473.765,0.2215 +1766514900000,4473.725,4475.555,4472.555,4474.915,0.1139 +1766515200000,4474.975,4476.398,4474.495,4476.205,0.079 +1766515500000,4476.305,4478.215,4476.305,4478.175,0.0874 +1766515800000,4478.265,4479.625,4476.898,4478.225,0.0944 +1766516100000,4478.245,4484.815,4477.718,4484.305,0.178 +1766516400000,4484.345,4494.355,4484.059,4493.465,0.2713 +1766516700000,4493.425,4494.655,4490.995,4491.645,0.2223 +1766517000000,4491.625,4496.105,4491.425,4493.475,0.1948 +1766517300000,4493.495,4493.495,4489.469,4489.555,0.1152 +1766517600000,4489.585,4490.305,4487.125,4488.405,0.1204 +1766517900000,4488.395,4491.165,4487.695,4489.825,0.1206 +1766518200000,4489.905,4490.715,4487.775,4489.208,0.3812 +1766518500000,4489.308,4492.418,4489.208,4491.558,0.3848 +1766518800000,4491.558,4493.698,4490.119,4492.698,0.456 +1766519100000,4492.585,4492.698,4489.748,4490.389,0.5229 +1766519400000,4490.389,4490.848,4488.848,4490.748,0.4025 +1766519700000,4490.748,4492.098,4489.948,4490.618,0.1386 +1766520000000,4490.618,4492.708,4489.215,4490.915,0.3331 +1766520300000,4490.945,4493.898,4490.605,4493.598,0.3665 +1766520600000,4493.398,4493.885,4491.945,4493.275,0.4416 +1766520900000,4493.285,4494.258,4492.025,4494.025,0.2735 +1766521200000,4493.985,4494.298,4492.095,4493.735,0.1616 +1766521500000,4493.725,4494.075,4491.185,4491.785,0.4544 +1766521800000,4491.785,4493.055,4489.665,4491.665,0.5364 +1766522100000,4491.665,4492.125,4489.065,4489.535,0.4462 +1766522400000,4489.535,4492.915,4489.205,4492.135,0.2802 +1766522700000,4492.159,4493.869,4491.655,4493.535,0.2811 +1766523000000,4493.569,4494.279,4492.559,4493.745,0.3161 +1766523300000,4493.795,4499.669,4492.845,4497.448,0.2794 +1766523600000,4497.448,4498.499,4491.599,4492.098,0.3827 +1766523900000,4492.098,4492.669,4490.155,4491.148,0.1929 +1766524200000,4491.075,4492.248,4490.498,4490.998,0.0841 +1766524500000,4491.098,4491.599,4490.498,4491.475,0.173 +1766524800000,4491.435,4491.455,4490.829,4491.359,0.0767 +1766525100000,4491.359,4491.359,4489.648,4489.848,0.118 +1766525400000,4489.848,4491.118,4489.598,4489.978,0.0742 +1766525700000,4490.078,4490.885,4488.058,4489.825,0.3121 +1766526000000,4489.889,4490.489,4488.935,4488.959,0.3216 +1766526300000,4488.969,4489.559,4487.699,4488.355,0.1219 +1766526600000,4488.315,4488.498,4487.158,4487.288,0.091 +1766526900000,4487.288,4487.288,4483.215,4483.935,0.1863 +1766530800000,4486.298,4489.258,4481.298,4487.878,0.0668 +1766531100000,4487.878,4492.719,4487.408,4492.248,0.0897 +1766531400000,4492.348,4495.275,4491.948,4494.975,0.0761 +1766531700000,4494.995,4497.755,4494.005,4494.625,0.0955 +1766532000000,4494.625,4494.815,4490.565,4492.415,0.0743 +1766532300000,4492.385,4493.855,4490.745,4491.895,0.0795 +1766532600000,4492.075,4497.925,4491.985,4497.855,0.095 +1766532900000,4497.845,4507.345,4497.695,4504.945,0.1646 +1766533200000,4504.915,4508.545,4502.759,4505.175,0.1042 +1766533500000,4504.975,4506.445,4503.275,4505.605,0.0836 +1766533800000,4505.595,4510.175,4505.395,4508.295,0.0939 +1766534100000,4508.285,4509.485,4499.365,4503.125,0.1976 +1766534400000,4503.095,4511.635,4500.495,4510.895,0.1387 +1766534700000,4510.935,4512.435,4508.865,4512.295,0.1004 +1766535000000,4512.215,4512.225,4507.515,4507.595,0.1417 +1766535300000,4507.675,4511.075,4507.635,4510.205,0.0837 +1766535600000,4510.225,4512.435,4507.885,4510.265,0.1664 +1766535900000,4510.265,4513.795,4510.085,4513.635,0.1565 +1766536200000,4513.605,4515.485,4512.995,4514.565,0.1271 +1766536500000,4514.505,4516.125,4512.875,4515.198,0.1012 +1766536800000,4515.135,4517.685,4512.655,4517.498,0.2148 +1766537100000,4517.605,4518.035,4515.898,4516.085,0.1542 +1766537400000,4516.085,4517.085,4511.975,4513.698,0.2849 +1766537700000,4513.698,4517.205,4507.895,4511.748,0.2351 +1766538000000,4511.748,4519.315,4506.675,4513.375,0.3794 +1766538300000,4513.355,4519.795,4510.305,4517.945,0.3143 +1766538600000,4517.925,4518.685,4510.898,4511.685,0.348 +1766538900000,4511.705,4517.495,4511.705,4517.215,0.2465 +1766539200000,4517.175,4524.885,4516.475,4524.215,0.2428 +1766539500000,4524.185,4525.765,4520.335,4521.305,0.385 +1766539800000,4521.349,4522.695,4518.765,4520.635,0.3481 +1766540100000,4520.685,4522.785,4518.065,4521.475,0.2417 +1766540400000,4521.355,4523.295,4519.805,4519.915,0.2461 +1766540700000,4519.949,4522.605,4519.949,4521.625,0.2028 +1766541000000,4521.625,4523.055,4519.325,4521.235,0.2353 +1766541300000,4521.255,4523.185,4518.205,4518.635,0.2962 +1766541600000,4518.635,4519.035,4510.565,4511.045,0.3683 +1766541900000,4511.125,4513.445,4504.505,4506.355,0.3588 +1766542200000,4506.425,4511.555,4506.425,4511.205,0.2407 +1766542500000,4511.248,4512.125,4505.648,4510.505,0.229 +1766542800000,4510.505,4512.215,4506.845,4507.939,0.2823 +1766543100000,4507.929,4509.269,4506.298,4506.675,0.1779 +1766543400000,4506.605,4507.435,4504.339,4506.635,0.3308 +1766543700000,4506.498,4509.048,4505.005,4508.469,0.3124 +1766544000000,4508.479,4510.979,4507.619,4508.315,0.334 +1766544300000,4508.325,4511.998,4508.255,4511.598,0.329 +1766544600000,4511.739,4511.945,4507.798,4508.455,0.2769 +1766544900000,4508.365,4508.469,4474.035,4477.275,0.3979 +1766545200000,4477.185,4484.785,4467.919,4478.385,0.3379 +1766545500000,4478.498,4485.785,4478.498,4483.085,0.2085 +1766545800000,4483.055,4485.325,4479.729,4485.275,0.2155 +1766546100000,4485.565,4495.715,4485.145,4495.055,0.3793 +1766546400000,4495.065,4496.159,4490,4490,0.2881 +1766546700000,4490,4492.365,4488.788,4491.095,0.2487 +1766547000000,4491.065,4494.605,4489.945,4493.825,0.2552 +1766547300000,4493.825,4498.255,4493.415,4495.465,0.146 +1766547600000,4495.495,4495.695,4493.485,4494.875,0.1274 +1766547900000,4494.925,4495.045,4491.785,4492.525,0.172 +1766548200000,4492.525,4493.575,4491.675,4492.455,0.1779 +1766548500000,4492.445,4493.285,4491.945,4492.825,0.1707 +1766548800000,4492.875,4493.895,4491.765,4493.455,0.1091 +1766549100000,4493.505,4494.635,4492.455,4494.095,0.1388 +1766549400000,4494.095,4495.415,4493.075,4494.165,0.1703 +1766549700000,4494.275,4494.275,4491.005,4492.335,0.2155 +1766550000000,4492.325,4497.198,4491.775,4495.665,0.1786 +1766550300000,4495.815,4497.275,4494.815,4496.735,0.1354 +1766550600000,4496.795,4497.745,4495.945,4496.865,0.0825 +1766550900000,4496.905,4499.175,4496.145,4498.435,0.114 +1766551200000,4498.395,4501.225,4497.875,4499.945,0.0682 +1766551500000,4499.965,4500.975,4498.535,4499.255,0.1074 +1766551800000,4499.165,4499.205,4496.255,4496.945,0.2325 +1766552100000,4496.948,4499.125,4496.695,4498.995,0.1046 +1766552400000,4498.945,4500.198,4492.275,4494.125,0.2541 +1766552700000,4494.155,4494.885,4489.595,4490.275,0.1642 +1766553000000,4490.645,4490.905,4484.775,4490.405,0.1486 +1766553300000,4490.395,4492.205,4489.125,4492.115,0.0907 +1766553600000,4492.155,4493.845,4491.275,4493.135,0.1566 +1766553900000,4493.165,4494.225,4491.605,4492.045,0.1304 +1766554200000,4492.065,4496.655,4491.285,4493.095,0.1999 +1766554500000,4493.125,4495.375,4490.125,4495.225,0.1922 +1766554800000,4495.255,4496.735,4492.225,4495.355,0.1859 +1766555100000,4495.385,4496.515,4493.745,4496.045,0.1961 +1766555400000,4496.065,4496.905,4492.008,4492.208,0.2079 +1766555700000,4492.208,4492.308,4487.745,4488.235,0.2353 +1766556000000,4488.285,4489.525,4486.298,4486.855,0.1652 +1766556300000,4486.825,4489.045,4486.385,4487.045,0.1299 +1766556600000,4487.065,4492.698,4487.025,4492.398,0.125 +1766556900000,4492.355,4492.498,4484.935,4488.675,0.2414 +1766557200000,4488.705,4490.605,4487.498,4488.625,0.1271 +1766557500000,4488.655,4489.285,4485.888,4487.295,0.1452 +1766557800000,4487.325,4493.685,4487.285,4492.485,0.0981 +1766558100000,4492.515,4497.735,4491.895,4495.935,0.115 +1766558400000,4495.975,4496.085,4492.525,4494.185,0.1211 +1766558700000,4494.048,4495.135,4493.185,4494.965,0.1318 +1766559000000,4494.945,4497.115,4494.148,4494.148,0.1758 +1766559300000,4494.148,4495.245,4492.425,4493.365,0.1964 +1766559600000,4493.355,4494.675,4491.495,4492.915,0.1274 +1766559900000,4492.975,4494.315,4490.918,4491.885,0.1345 +1766560200000,4491.805,4493.425,4490.315,4493.205,0.1394 +1766560500000,4493.175,4494.205,4492.225,4492.805,0.117 +1766560800000,4492.835,4494.348,4492.398,4493.248,0.099 +1766561100000,4493.248,4493.545,4490.865,4491.285,0.1092 +1766561400000,4491.265,4491.915,4489.858,4491.445,0.0794 +1766561700000,4491.395,4491.535,4488.791,4489.565,0.0903 +1766562000000,4489.545,4490.615,4488.138,4488.185,0.0591 +1766562300000,4488.465,4489.076,4483.805,4487.235,0.1415 +1766562600000,4487.205,4488.695,4485.415,4487.005,0.0998 +1766562900000,4486.998,4487.015,4483.195,4483.625,0.1382 +1766563200000,4483.585,4483.615,4477.805,4481.265,0.2493 +1766563500000,4481.235,4486.725,4480.758,4486.275,0.1598 +1766563800000,4486.175,4486.525,4482.405,4485.055,0.1866 +1766564100000,4485.055,4486.415,4482.955,4485.045,0.1216 +1766564400000,4485.015,4488.615,4484.255,4488.615,0.1714 +1766564700000,4488.585,4490.485,4484.465,4484.498,0.2462 +1766565000000,4484.558,4486.515,4482.055,4486.475,0.1571 +1766565300000,4486.495,4490.085,4484.555,4489.695,0.1619 +1766565600000,4489.655,4492.548,4488.845,4489.838,0.2692 +1766565900000,4489.838,4490.258,4485.558,4485.908,0.2759 +1766566200000,4485.808,4486.995,4482.445,4482.735,0.3857 +1766566500000,4482.705,4484.825,4481.185,4481.995,0.2501 +1766566800000,4482.005,4485.275,4481.635,4483.215,0.1573 +1766567100000,4483.215,4486.665,4483.095,4486.035,0.1117 +1766567400000,4486.015,4487.725,4483.795,4487.605,0.1239 +1766567700000,4487.565,4493.105,4487.415,4489.355,0.1244 +1766568000000,4489.415,4491.665,4487.235,4489.255,0.1809 +1766568300000,4489.275,4491.048,4488.495,4489.115,0.1556 +1766568600000,4489.085,4490.375,4486.345,4486.455,0.1138 +1766568900000,4486.415,4488.655,4486.035,4488.195,0.1411 +1766569200000,4488.185,4491.995,4488.185,4491.225,0.1806 +1766569500000,4491.225,4494.135,4491.055,4493.875,0.1468 +1766569800000,4493.875,4494.955,4492.365,4493.185,0.1096 +1766570100000,4493.135,4495.885,4492.415,4494.475,0.1304 +1766570400000,4494.475,4499.348,4493.058,4499.235,0.104 +1766570700000,4499.205,4499.525,4496.355,4496.885,0.1743 +1766571000000,4496.835,4497.475,4489.495,4490.215,0.2982 +1766571300000,4490.295,4493.005,4489.345,4492.945,0.3235 +1766571600000,4492.915,4494.425,4492.365,4494.265,0.1192 +1766571900000,4494.185,4496.165,4493.795,4493.945,0.1322 +1766572200000,4493.915,4494.465,4481.988,4484.115,0.2745 +1766572500000,4484.115,4485.495,4482.745,4483.935,0.1254 +1766572800000,4483.845,4486.175,4483.248,4485.545,0.1029 +1766573100000,4485.525,4488.285,4484.475,4487.005,0.0865 +1766573400000,4487.045,4489.415,4486.985,4489.265,0.071 +1766573700000,4489.285,4490.425,4488.315,4489.175,0.1013 +1766574000000,4489.215,4489.235,4487.055,4488.125,0.0889 +1766574300000,4488.175,4488.175,4484.585,4487.505,0.1115 +1766574600000,4487.465,4490.165,4486.865,4487.525,0.108 +1766574900000,4487.525,4488.095,4486.255,4487.475,0.0825 +1766575200000,4487.545,4488.575,4486.135,4488.155,0.0722 +1766575500000,4488.155,4488.875,4486.275,4486.905,0.0831 +1766575800000,4486.945,4487.895,4485.075,4485.605,0.088 +1766576100000,4485.635,4486.955,4482.795,4484.125,0.0815 +1766576400000,4484.165,4488.225,4483.475,4487.945,0.1298 +1766576700000,4487.945,4488.935,4485.765,4488.555,0.1173 +1766577000000,4488.615,4491.235,4488.585,4491.195,0.2173 +1766577300000,4491.205,4491.685,4490.395,4491.235,0.1936 +1766577600000,4491.235,4492.905,4490.685,4492.685,0.1868 +1766577900000,4492.685,4494.355,4492.225,4493.695,0.1273 +1766578200000,4493.715,4495.525,4493.715,4494.925,0.1514 +1766578500000,4494.905,4495.705,4492.445,4493.675,0.1751 +1766578800000,4493.675,4494.965,4490.745,4490.745,0.1449 +1766579100000,4490.795,4494.935,4490.465,4492.695,0.1161 +1766579400000,4492.725,4493.055,4491.155,4491.355,0.1885 +1766579700000,4491.395,4493.185,4490.785,4492.805,0.066 +1766580000000,4492.825,4492.855,4489.585,4490.005,0.1614 +1766580300000,4489.995,4490.685,4489.435,4490.548,0.0512 +1766580600000,4490.548,4491.825,4490.548,4491.585,0.1775 +1766580900000,4491.605,4492.195,4489.798,4490.345,0.2632 +1766581200000,4490.485,4492.545,4487.355,4492.355,0.3427 +1766581500000,4492.385,4493.245,4482.555,4483.535,0.2775 +1766581800000,4483.545,4487.975,4480.895,4484.835,0.264 +1766582100000,4484.865,4486.645,4479.545,4479.635,0.2487 +1766582400000,4479.595,4482.455,4475.405,4477.995,0.2702 +1766582700000,4477.885,4480.235,4474.175,4478.025,0.1943 +1766583000000,4478.035,4484.165,4477.355,4482.515,0.1801 +1766583300000,4482.095,4485.248,4479.375,4484.185,0.2126 +1766583600000,4484.085,4485.895,4483.985,4484.885,0.1967 +1766583900000,4484.925,4486.248,4482.955,4484.748,0.1689 +1766584200000,4484.775,4487.848,4484.048,4487.248,0.1459 +1766584500000,4487.255,4488.695,4486.225,4487.635,0.1688 +1766584800000,4487.715,4489.195,4486.245,4487.655,0.2745 +1766585100000,4487.685,4488.475,4486.085,4488.095,0.3087 +1766585400000,4488.095,4488.155,4483.665,4485.015,0.3085 +1766585700000,4485.095,4485.845,4482.025,4482.945,0.251 +1766586000000,4482.995,4486.775,4481.805,4484.165,0.2538 +1766586300000,4484.255,4487.235,4483.535,4484.745,0.1915 +1766586600000,4484.805,4488.145,4477.695,4487.935,0.3188 +1766586900000,4488.035,4488.665,4470.355,4472.205,0.3732 +1766587200000,4472.205,4481.485,4468.915,4480.925,0.4048 +1766587500000,4480.925,4481.915,4470.995,4473.355,0.4177 +1766587800000,4473.325,4473.325,4461.265,4465.365,0.6099 +1766588100000,4465.355,4470.575,4460.335,4464.445,0.4367 +1766588400000,4464.595,4471.545,4461.245,4469.385,0.3886 +1766588700000,4469.455,4474.725,4468.805,4473.035,0.4486 +1766589000000,4473.015,4474.585,4468.655,4474.355,0.4703 +1766589300000,4474.345,4476.275,4465.625,4467.675,0.3502 +1766589600000,4467.655,4470.325,4461.425,4463.445,0.6079 +1766589900000,4463.425,4470.595,4460.975,4469.625,1.4876 +1766590200000,4469.405,4472.635,4465.655,4466.015,0.5674 +1766590500000,4466.065,4466.535,4456.815,4460.975,0.6715 +1766590800000,4461.055,4461.215,4449.498,4452.885,0.5244 +1766591100000,4452.835,4456.145,4447.895,4455.945,0.7537 +1766591400000,4455.905,4458.065,4453.455,4456.055,0.5412 +1766591700000,4456.115,4460.465,4455.155,4458.235,0.3852 +1766592000000,4458.195,4468.095,4455.725,4467.685,0.3443 +1766592300000,4467.685,4470.835,4465.835,4469.375,0.29 +1766592600000,4469.415,4470.095,4465.898,4465.898,0.2223 +1766592900000,4465.615,4468.105,4463.715,4466.205,0.2438 +1766593200000,4466.255,4467.485,4464.329,4466.915,0.2256 +1766593500000,4467.005,4468.825,4465.695,4468.115,0.1437 +1766593800000,4468.615,4471.255,4466.879,4471.155,0.2056 +1766594100000,4471.255,4475.645,4470.965,4474.905,0.2552 +1766594400000,4474.855,4476.365,4472.468,4474.889,0.2715 +1766594700000,4474.938,4475.115,4471.685,4472.275,0.2353 +1766595000000,4472.225,4474.098,4471.998,4472.595,0.1919 +1766595300000,4472.725,4477.775,4472.645,4476.475,0.2474 +1766595600000,4476.455,4478.875,4475.125,4478.105,0.3471 +1766595900000,4478.155,4486.495,4478.155,4485.465,0.3059 +1766596200000,4485.445,4487.515,4482.575,4483.315,0.3256 +1766596500000,4483.285,4484.525,4481.535,4483.139,0.2476 +1766596800000,4483.109,4484.385,4476.948,4478.048,0.511 +1766597100000,4478.075,4479.479,4475.508,4477.348,0.4969 +1766597400000,4477.348,4482.769,4477.348,4482.099,0.3898 +1766597700000,4481.985,4482.698,4476.755,4478.515,0.4988 +1766598000000,4478.615,4480.098,4477.498,4479.199,0.4882 +1766598300000,4479.279,4483.329,4478.969,4480.948,0.4197 +1766598600000,4480.948,4482.048,4479.475,4480.129,0.2882 +1766598900000,4480.059,4482.359,4479.048,4480.249,0.2925 +1766599200000,4480.279,4481.248,4478.348,4480.148,0.1314 +1766599500000,4480.248,4480.248,4476.998,4477.409,0.1411 +1766599800000,4477.285,4480.148,4476.918,4477.538,0.258 +1766600100000,4477.545,4479.305,4477.508,4479.025,0.1494 +1766600400000,4479.055,4481.865,4478.935,4481.645,0.1161 +1766600700000,4481.645,4481.979,4479.969,4480.349,0.174 +1766601000000,4480.318,4481.509,4478.398,4479.589,0.159 +1766601300000,4479.598,4479.919,4478.908,4479.588,0.1533 +1766601600000,4479.289,4480.069,4478.268,4479.029,0.0506 +1766703600000,4490.045,4490.235,4486.765,4486.765,0.0029 +1766703900000,4487.665,4490.635,4482.655,4488.198,0.2232 +1766704200000,4488.465,4489.845,4482.798,4488.835,0.1769 +1766704500000,4488.805,4493.075,4487.485,4492.515,0.1393 +1766704800000,4492.495,4499.095,4491.995,4498.805,0.1984 +1766705100000,4498.805,4499.505,4496.185,4497.205,0.1561 +1766705400000,4497.175,4498.615,4490.398,4491.635,0.0858 +1766705700000,4491.685,4496.205,4488.498,4495.005,0.1108 +1766706000000,4495.045,4495.895,4491.755,4495.795,0.0941 +1766706300000,4495.805,4499.625,4495.715,4497.125,0.0942 +1766706600000,4496.598,4497.175,4494.495,4495.005,0.0785 +1766706900000,4495.065,4495.795,4491.495,4494.785,0.0973 +1766707200000,4494.875,4497.058,4491.945,4496.875,0.1795 +1766707500000,4496.845,4503.435,4496.355,4502.825,0.1548 +1766707800000,4502.815,4505.215,4502.355,4502.865,0.096 +1766708100000,4502.885,4505.465,4501.435,4502.255,0.0948 +1766708400000,4502.318,4504.735,4500.865,4504.385,0.086 +1766708700000,4504.385,4506.925,4502.975,4506.825,0.0988 +1766709000000,4506.795,4507.775,4503.918,4504.538,0.1696 +1766709300000,4504.365,4507.698,4503.958,4505.265,0.363 +1766709600000,4505.275,4507.775,4505.025,4507.125,0.2076 +1766709900000,4507.435,4509.905,4506.075,4509.675,0.1848 +1766710200000,4509.735,4516.845,4509.595,4516.699,0.2364 +1766710500000,4516.645,4517.465,4514.138,4517.335,0.2972 +1766710800000,4517.375,4526.075,4517.275,4525.745,0.3977 +1766711100000,4525.755,4530.975,4517.685,4518.998,0.5583 +1766711400000,4518.998,4523.405,4508.205,4509.885,0.3546 +1766711700000,4509.509,4514.685,4508.175,4511.395,0.2725 +1766712000000,4511.305,4517.898,4511.198,4517.198,0.5405 +1766712300000,4517.198,4517.755,4506.335,4509.865,0.3707 +1766712600000,4509.825,4513.845,4509.625,4513.575,0.2847 +1766712900000,4513.565,4515.475,4511.445,4512.885,0.2636 +1766713200000,4512.875,4513.065,4496.855,4506.495,0.3037 +1766713500000,4506.595,4506.865,4500.708,4502.345,0.1909 +1766713800000,4502.335,4505.135,4499.525,4505.135,0.3341 +1766714100000,4505.095,4505.495,4500.268,4503.845,0.3742 +1766714400000,4503.545,4503.815,4497.998,4500.715,0.4667 +1766714700000,4500.745,4504.825,4498.565,4502.975,0.35 +1766715000000,4502.955,4507.235,4500.775,4506.095,0.3906 +1766715300000,4505.835,4509.505,4502.698,4503.135,0.2532 +1766715600000,4503.155,4503.905,4501.375,4503.185,0.3755 +1766715900000,4503.265,4504.775,4501.325,4501.765,0.3664 +1766716200000,4501.765,4501.765,4491.535,4497.355,0.6002 +1766716500000,4497.375,4501.875,4496.125,4498.645,0.34 +1766716800000,4498.625,4499.725,4496.965,4498.755,0.29 +1766717100000,4498.745,4503.075,4498.015,4502.825,0.3558 +1766717400000,4502.845,4507.265,4501.785,4507.095,0.4247 +1766717700000,4507.145,4508.458,4505.495,4508.408,0.3941 +1766718000000,4508.408,4509.515,4505.415,4505.745,0.3556 +1766718300000,4505.755,4507.355,4500.705,4507.265,0.2983 +1766718600000,4507.305,4511.398,4507.225,4511.298,0.4402 +1766718900000,4511.298,4513.015,4509.098,4510.655,0.4266 +1766719200000,4510.655,4511.995,4508.405,4508.555,0.3327 +1766719500000,4508.659,4509.005,4502.358,4502.358,0.3983 +1766719800000,4502.598,4503.019,4497.175,4500.135,0.364 +1766720100000,4499.898,4502.898,4499.498,4501.205,0.2051 +1766720400000,4501.135,4503.575,4499.198,4502.745,0.2918 +1766720700000,4502.745,4503.539,4501.825,4502.095,0.2169 +1766721000000,4502.005,4505.485,4501.525,4504.285,0.2381 +1766721300000,4504.285,4504.465,4499.998,4501.565,0.3391 +1766721600000,4501.589,4504.505,4500.235,4502.919,0.3794 +1766721900000,4502.785,4506.255,4502.135,4505.815,0.3041 +1766722200000,4505.865,4509.565,4505.798,4507.315,0.3309 +1766722500000,4507.355,4507.385,4505.355,4505.775,0.1566 +1766722800000,4505.735,4506.165,4504.245,4505.298,0.1659 +1766723100000,4505.298,4509.998,4505.298,4509.135,0.2448 +1766723400000,4509.115,4511.365,4508.235,4510.775,0.2264 +1766723700000,4510.865,4510.925,4505.205,4506.598,0.2788 +1766724000000,4506.598,4508.165,4505.698,4507.645,0.1434 +1766724300000,4507.645,4510.045,4506.145,4509.545,0.1996 +1766724600000,4509.295,4510.925,4507.075,4507.985,0.1926 +1766724900000,4507.655,4508.865,4507.345,4508.775,0.2419 +1766725200000,4508.769,4510.245,4506.945,4509.715,0.2308 +1766725500000,4509.755,4511.165,4509.025,4509.685,0.2223 +1766725800000,4509.685,4510.645,4508.005,4508.785,0.1985 +1766726100000,4508.805,4509.835,4506.095,4506.365,0.2766 +1766726400000,4506.335,4509.135,4505.645,4508.415,0.2069 +1766726700000,4508.445,4508.515,4506.095,4506.985,0.287 +1766727000000,4506.985,4513.645,4506.935,4510.215,0.4269 +1766727300000,4509.925,4514.515,4509.278,4510.075,0.2731 +1766727600000,4510.145,4511.865,4508.775,4511.675,0.402 +1766727900000,4511.525,4513.085,4510.385,4510.505,0.5952 +1766728200000,4510.855,4511.215,4509.185,4510.765,0.3104 +1766728500000,4510.875,4512.215,4509.298,4509.595,0.4865 +1766728800000,4509.595,4512.105,4509.305,4511.175,0.4248 +1766729100000,4511.185,4513.285,4509.688,4511.885,0.5042 +1766729400000,4511.885,4512.885,4508.455,4512.425,0.2892 +1766729700000,4512.515,4514.775,4512.095,4514.065,0.2894 +1766730000000,4513.985,4518.455,4513.555,4516.235,0.2812 +1766730300000,4516.205,4518.355,4514.835,4518.005,0.3006 +1766730600000,4518.095,4518.605,4514.425,4516.945,0.3014 +1766730900000,4516.865,4517.598,4514.615,4516.698,0.2901 +1766731200000,4516.705,4519.155,4515.965,4518.185,0.3329 +1766731500000,4518.179,4518.225,4514.695,4515.235,0.359 +1766731800000,4514.775,4515.085,4508.845,4509.725,0.5025 +1766732100000,4509.719,4512.205,4507.555,4511.275,0.3306 +1766732400000,4511.269,4512.058,4510.275,4511.475,0.2978 +1766732700000,4511.455,4514.435,4510.975,4513.915,0.2117 +1766733000000,4513.885,4514.505,4513.175,4513.955,0.1358 +1766733300000,4513.975,4515.225,4512.825,4513.115,0.1772 +1766733600000,4513.135,4514.015,4511.685,4511.795,0.2105 +1766733900000,4511.805,4511.805,4507.578,4508.945,0.211 +1766734200000,4508.945,4512.255,4507.985,4511.485,0.1924 +1766734500000,4511.515,4512.438,4509.585,4509.735,0.1389 +1766734800000,4509.795,4511.335,4507.648,4507.845,0.1806 +1766735100000,4507.845,4509.205,4507.488,4508.225,0.2019 +1766735400000,4508.255,4509.655,4507.498,4508.615,0.1908 +1766735700000,4508.585,4510.999,4508.205,4510.555,0.1982 +1766736000000,4510.625,4513.455,4509.175,4513.125,0.213 +1766736300000,4513.065,4514.398,4511.405,4512.849,0.1774 +1766736600000,4512.898,4514.545,4510.399,4514.545,0.2485 +1766736900000,4514.605,4516.098,4514.455,4515.509,0.2451 +1766737200000,4515.629,4516.915,4513.788,4515.198,0.2723 +1766737500000,4515.178,4516.768,4514.338,4514.718,0.2125 +1766737800000,4514.808,4516.908,4514.038,4514.038,0.3377 +1766738100000,4514.038,4515.479,4513.869,4514.909,0.2609 +1766738400000,4514.819,4515.089,4512.795,4514.145,0.1822 +1766738700000,4514.105,4517.835,4514.035,4516.575,0.1331 +1766739000000,4516.635,4516.975,4514.885,4514.925,0.1761 +1766739300000,4514.955,4519.145,4513.765,4518.505,0.0915 +1766739600000,4518.445,4520.178,4516.848,4517.098,0.5074 +1766739900000,4517.188,4518.495,4515.955,4516.795,0.5693 +1766740200000,4516.775,4516.965,4514.848,4515.455,0.2172 +1766740500000,4515.585,4516.155,4514.665,4515.685,0.3067 +1766740800000,4515.725,4517.465,4515.125,4515.655,0.7111 +1766741100000,4515.675,4518.488,4515.448,4517.058,0.3995 +1766741400000,4517.058,4517.685,4515.658,4516.088,0.1722 +1766741700000,4516.078,4518.008,4514.618,4515.805,0.2259 +1766742000000,4515.775,4516.178,4512.465,4513.305,0.1319 +1766742300000,4513.355,4514.878,4513.335,4513.895,0.2176 +1766742600000,4513.935,4513.945,4511.695,4513.345,0.2772 +1766742900000,4513.255,4514.138,4511.518,4512.258,0.1486 +1766743200000,4512.295,4514.105,4511.675,4514.065,0.1622 +1766743500000,4514.035,4516.235,4513.585,4516.195,0.1352 +1766743800000,4516.215,4518.975,4515.555,4518.308,0.263 +1766744100000,4518.368,4522.825,4516.558,4522.505,0.243 +1766744400000,4522.525,4522.525,4519.355,4521.995,0.2088 +1766744700000,4521.995,4523.165,4519.855,4520.365,0.727 +1766745000000,4520.299,4521.695,4518.975,4520.355,0.4236 +1766745300000,4520.255,4520.255,4515.795,4517.565,0.5006 +1766745600000,4517.535,4517.535,4513.605,4514.805,0.2532 +1766745900000,4514.755,4515.175,4512.135,4512.545,0.2107 +1766746200000,4512.585,4513.938,4510.808,4511.535,0.3283 +1766746500000,4511.575,4514.355,4511.225,4513.865,0.3127 +1766746800000,4513.925,4515.228,4509.695,4510.695,0.3602 +1766747100000,4510.645,4511.175,4506.498,4508.505,0.2103 +1766747400000,4508.795,4510.435,4503.498,4509.598,0.2689 +1766747700000,4509.598,4511.575,4508.325,4511.015,0.464 +1766748000000,4511.098,4511.115,4507.125,4509.925,0.3094 +1766748300000,4509.895,4510.185,4503.498,4504.905,0.2999 +1766748600000,4504.965,4508.775,4503.498,4506.045,0.4549 +1766748900000,4506.005,4508.335,4503.845,4508.325,0.2424 +1766749200000,4508.265,4508.685,4505.585,4507.395,0.3104 +1766749500000,4507.345,4507.375,4502.505,4503.605,0.3508 +1766749800000,4503.535,4506.525,4503.535,4504.885,0.2008 +1766750100000,4504.855,4509.575,4504.475,4509.495,0.2011 +1766750400000,4509.545,4510.805,4508.445,4508.595,0.1674 +1766750700000,4508.655,4509.345,4507.615,4508.375,0.2396 +1766751000000,4508.365,4510.675,4506.695,4510.398,0.3055 +1766751300000,4510.298,4511.865,4508.225,4508.885,0.1762 +1766751600000,4508.815,4511.575,4507.985,4510.155,0.1908 +1766751900000,4510.185,4512.395,4509.945,4511.675,0.0845 +1766752200000,4511.705,4514.565,4511.705,4514.185,0.1306 +1766752500000,4514.305,4514.905,4513.425,4514.405,0.1161 +1766752800000,4514.385,4514.465,4511.698,4512.298,0.0998 +1766753100000,4512.398,4513.745,4512.208,4512.608,0.111 +1766753400000,4512.708,4513.228,4510.675,4511.245,0.1901 +1766753700000,4511.235,4511.675,4506.255,4508.535,0.3282 +1766754000000,4508.485,4514.908,4503.205,4514.145,0.4093 +1766754300000,4514.135,4514.898,4509.155,4513.255,0.3022 +1766754600000,4513.215,4514.745,4512.135,4514.285,0.2679 +1766754900000,4514.295,4516.698,4513.745,4514.645,0.5219 +1766755200000,4514.665,4518.485,4512.398,4518.145,0.6223 +1766755500000,4518.095,4519.535,4515.615,4517.508,0.4381 +1766755800000,4517.528,4522.078,4517.458,4518.228,0.5727 +1766756100000,4518.195,4524.218,4517.965,4523.638,0.3923 +1766756400000,4523.638,4528.155,4521.485,4521.495,0.2934 +1766756700000,4521.615,4522.848,4517.495,4517.545,0.2661 +1766757000000,4517.485,4520.965,4514.685,4520.645,0.574 +1766757300000,4520.659,4525.509,4520.165,4524.839,0.5604 +1766757600000,4524.865,4526.845,4522.235,4526.345,0.339 +1766757900000,4526.345,4526.735,4523.605,4524.649,0.3021 +1766758200000,4524.629,4526.855,4522.458,4525.605,0.1954 +1766758500000,4525.575,4526.665,4523.398,4524.845,0.236 +1766758800000,4524.815,4526.625,4522.895,4524.115,0.2087 +1766759100000,4524.095,4529.755,4523.905,4529.065,0.3044 +1766759400000,4529.155,4532.855,4523.535,4531.095,0.4083 +1766759700000,4531.125,4531.515,4523.255,4525.145,0.4289 +1766760000000,4524.998,4526.998,4518.729,4520.735,0.4438 +1766760300000,4520.615,4523.655,4513.855,4517.225,0.398 +1766760600000,4517.219,4519.929,4512.385,4516.119,0.524 +1766760900000,4516.119,4526.355,4515.498,4520.675,0.5027 +1766761200000,4520.695,4525.705,4519.275,4524.189,0.3589 +1766761500000,4524.195,4529.135,4524.069,4527.915,0.3348 +1766761800000,4528.035,4530.175,4525.175,4526.785,0.3812 +1766762100000,4526.775,4529.065,4525.515,4527.745,0.2288 +1766762400000,4527.705,4530.605,4526.725,4529.845,0.219 +1766762700000,4529.505,4533.598,4528.498,4532.985,0.3408 +1766763000000,4532.965,4540.338,4531.525,4538.605,0.6277 +1766763300000,4538.669,4545.285,4537.098,4540.915,0.5047 +1766763600000,4540.919,4540.959,4534.825,4537.698,0.3755 +1766763900000,4537.895,4543.998,4537.068,4543.998,0.2991 +1766764200000,4544.105,4544.885,4540.928,4540.928,0.4453 +1766764500000,4540.928,4547.045,4540.928,4546.245,0.8516 +1766764800000,4546.275,4549.045,4544.085,4548.365,0.8379 +1766765100000,4548.345,4549.715,4546.125,4546.785,0.837 +1766765400000,4546.805,4547.165,4534.405,4538.915,0.8185 +1766765700000,4538.729,4544.055,4536.975,4542.449,0.6586 +1766766000000,4542.335,4544.615,4540.605,4542.205,0.2611 +1766766300000,4542.165,4546.815,4540.178,4545.405,0.3562 +1766766600000,4545.435,4545.985,4540.209,4541.235,0.2596 +1766766900000,4541.379,4544.059,4539.669,4541.915,0.2918 +1766767200000,4541.905,4542.665,4538.735,4539.285,0.2205 +1766767500000,4539.315,4541.495,4536.325,4538.175,0.2688 +1766767800000,4538.225,4538.385,4531.155,4536.705,0.3146 +1766768100000,4536.735,4543.215,4535.445,4536.155,0.3287 +1766768400000,4536.155,4537.698,4531.895,4533.395,0.5514 +1766768700000,4533.345,4537.135,4532.098,4534.335,0.5797 +1766769000000,4534.335,4536.075,4525.215,4525.989,0.4532 +1766769300000,4526.029,4527.855,4522.915,4525.979,0.5026 +1766769600000,4526.029,4526.939,4518.895,4523.045,0.3792 +1766769900000,4523.015,4525.645,4516.798,4517.855,0.3165 +1766770200000,4517.905,4520.115,4509.625,4512.365,0.3644 +1766770500000,4512.445,4519.235,4510.755,4518.775,0.3184 +1766770800000,4518.745,4519.095,4514.205,4516.015,0.4334 +1766771100000,4516.039,4524.395,4515.145,4522.195,0.4093 +1766771400000,4521.819,4522.745,4512.155,4513.965,0.394 +1766771700000,4513.925,4518.945,4513.275,4518.795,0.3629 +1766772000000,4518.729,4521.325,4516.369,4519.455,0.3244 +1766772300000,4519.485,4520.895,4514.785,4515.735,0.3165 +1766772600000,4515.775,4518.665,4514.515,4517.435,0.3141 +1766772900000,4517.435,4519.095,4515.815,4517.605,0.229 +1766773200000,4517.555,4522.825,4517.555,4521.835,0.4126 +1766773500000,4521.759,4524.315,4518.485,4518.765,0.4817 +1766773800000,4518.805,4521.845,4515.915,4520.825,0.2841 +1766774100000,4520.865,4523.145,4520.275,4522.185,0.2494 +1766774400000,4522.485,4530.105,4522.365,4529.335,0.3788 +1766774700000,4529.335,4530.335,4527.485,4529.575,0.2296 +1766775000000,4529.535,4532.535,4528.875,4532.115,0.2818 +1766775300000,4531.995,4532.205,4528.365,4530.875,0.2517 +1766775600000,4530.895,4531.395,4524.645,4527.435,0.2165 +1766775900000,4527.435,4529.225,4526.945,4528.995,0.1943 +1766776200000,4528.995,4534.065,4528.925,4533.405,0.2328 +1766776500000,4533.455,4535.365,4532.365,4535.225,0.2957 +1766776800000,4535.205,4535.305,4531.079,4531.509,0.3888 +1766777100000,4531.509,4532.345,4528.395,4529.439,0.6184 +1766777400000,4529.085,4529.965,4524.295,4525.105,0.2536 +1766777700000,4525.145,4525.175,4521.555,4524.125,0.2603 +1766778000000,4524.145,4527.055,4522.525,4525.055,0.2903 +1766778300000,4524.955,4526.705,4521.955,4521.975,0.2625 +1766778600000,4521.995,4522.995,4520.545,4521.535,0.3328 +1766778900000,4521.585,4523.585,4519.625,4523.515,0.4193 +1766779200000,4523.535,4530.485,4522.605,4530.135,0.2665 +1766779500000,4530.175,4532.095,4529.395,4530.715,0.1909 +1766779800000,4530.805,4533.755,4529.998,4532.635,0.1417 +1766780100000,4532.675,4535.395,4528.235,4528.535,0.2386 +1766780400000,4528.575,4530.795,4523.875,4525.698,0.2497 +1766780700000,4525.705,4525.998,4521.498,4523.455,0.1786 +1766781000000,4523.298,4527.065,4522.355,4525.125,0.1604 +1766781300000,4525.155,4528.145,4524.665,4527.925,0.2026 +1766781600000,4527.925,4531.125,4525.815,4530.265,0.2939 +1766781900000,4530.215,4531.825,4528.995,4529.485,0.331 +1766782200000,4529.485,4529.855,4525.765,4526.025,0.3356 +1766782500000,4526.065,4533.179,4525.365,4530.755,0.349 +1766782800000,4530.779,4532.798,4527.605,4528.498,0.173 +1766783100000,4528.498,4529.598,4527.255,4527.965,0.2286 +1766783400000,4527.938,4529.449,4526.835,4528.178,0.2611 +1766783700000,4528.088,4529.425,4527.908,4528.498,0.2484 +1766784000000,4528.498,4531.398,4527.898,4529.668,0.3299 +1766784300000,4528.765,4532.578,4528.765,4531.048,0.4895 +1766784600000,4531.048,4533.298,4530.498,4532.598,0.3869 +1766784900000,4532.638,4534.408,4530.688,4532.059,0.3243 +1766785200000,4532.109,4532.558,4529.008,4531.785,0.334 +1766785500000,4531.955,4533.975,4531.725,4532.198,0.2416 +1766785800000,4532.198,4532.798,4529.388,4531.395,0.1928 +1766786100000,4531.645,4533.898,4529.935,4532.365,0.1823 +1766962800000,4538.698,4549.298,4533.525,4540.798,0.2582 +1766963100000,4540.898,4545.598,4538.265,4540.498,0.2487 +1766963400000,4540.498,4542.098,4522.625,4533.475,0.4826 +1766963700000,4533.455,4540.715,4532.215,4537.045,0.5658 +1766964000000,4537.098,4540.235,4534.735,4539.925,0.4981 +1766964300000,4539.925,4541.565,4534.998,4535.498,0.2055 +1766964600000,4535.498,4539.698,4532.305,4535.598,0.2391 +1766964900000,4535.598,4536.655,4531.748,4531.948,0.1468 +1766965200000,4531.948,4535.648,4530.198,4531.998,0.1493 +1766965500000,4531.998,4534.115,4528.998,4529.575,0.2108 +1766965800000,4529.565,4533.105,4525.248,4529.105,0.2814 +1766966100000,4529.105,4530.898,4525.098,4526.448,0.1845 +1766966400000,4526.448,4527.545,4513.598,4519.698,0.4609 +1766966700000,4519.898,4525.298,4518.948,4522.415,0.3844 +1766967000000,4522.415,4525.998,4521.598,4523.415,0.2187 +1766967300000,4523.415,4523.425,4510.135,4510.165,0.4899 +1766967600000,4510.165,4511.398,4493.498,4495,0.4763 +1766967900000,4494.901,4496.435,4481.865,4486.255,0.4877 +1766968200000,4486.255,4496.705,4471.498,4496.148,0.4993 +1766968500000,4495.848,4501.948,4491.635,4495.148,0.3655 +1766968800000,4494.948,4502.748,4485.799,4489.048,0.407 +1766969100000,4489.048,4506.409,4488.869,4503.459,0.3967 +1766969400000,4503.449,4505.189,4495.769,4498.998,0.2835 +1766969700000,4498.998,4501.598,4495.839,4496.998,0.2162 +1766970000000,4496.899,4507.298,4491.998,4504.098,0.5451 +1766970300000,4504.098,4509.898,4502.198,4507.098,0.3885 +1766970600000,4507.069,4514.429,4506.369,4511.788,0.609 +1766970900000,4511.719,4516.959,4507.948,4509.745,0.3739 +1766971200000,4509.755,4513.448,4505.975,4507.535,0.3767 +1766971500000,4507.565,4507.565,4495.035,4498.748,0.4801 +1766971800000,4498.748,4503.538,4495.525,4501.598,0.5118 +1766972100000,4501.598,4507.135,4498.378,4498.538,0.7201 +1766972400000,4498.528,4501.485,4491.408,4501.375,0.5337 +1766972700000,4501.375,4505.798,4498.255,4504.455,0.3164 +1766973000000,4504.478,4506.365,4497.198,4500.935,0.3852 +1766973300000,4500.965,4501.465,4494.605,4496.795,0.3775 +1766973600000,4496.805,4509.075,4495.925,4508.365,0.2831 +1766973900000,4508.325,4508.835,4505.198,4507.698,0.2699 +1766974200000,4507.698,4507.798,4502.565,4506.648,0.3651 +1766974500000,4506.665,4506.885,4503.755,4506.248,0.2629 +1766974800000,4506.348,4511.795,4506.348,4510.115,0.1825 +1766975100000,4510.115,4513.985,4509.665,4512.155,0.156 +1766975400000,4512.139,4515.485,4509.295,4513.675,0.3106 +1766975700000,4513.705,4513.965,4508.515,4509.045,0.3011 +1766976000000,4509.045,4512.925,4508.675,4511.465,0.2606 +1766976300000,4511.485,4515.595,4511.445,4513.265,0.2992 +1766976600000,4513.275,4513.898,4509.998,4512.265,0.2906 +1766976900000,4512.265,4514.165,4508.865,4512.025,0.5743 +1766977200000,4512.025,4513.098,4509.045,4511.398,0.2451 +1766977500000,4511.258,4518.535,4510.998,4516.655,0.4627 +1766977800000,4516.465,4517.885,4514.125,4515.115,0.5956 +1766978100000,4515.065,4516.515,4513.605,4515.065,0.5243 +1766978400000,4514.905,4517.605,4513.685,4516.035,0.6532 +1766978700000,4515.925,4518.065,4511.735,4512.405,0.8891 +1766979000000,4512.495,4518.259,4512.475,4517.795,0.3814 +1766979300000,4517.885,4520.175,4515.085,4515.695,0.4467 +1766979600000,4515.805,4517.345,4513.465,4516.215,0.4782 +1766979900000,4516.215,4517.165,4514.755,4515.625,0.2774 +1766980200000,4515.635,4515.655,4513.265,4514.405,0.2765 +1766980500000,4514.415,4516.615,4513.485,4516.315,0.2857 +1766980800000,4516.145,4516.665,4513.545,4515.085,0.1809 +1766981100000,4515.055,4515.755,4508.845,4509.235,0.2644 +1766981400000,4509.215,4515.785,4507.569,4514.745,0.2885 +1766981700000,4514.785,4514.995,4512.715,4514.155,0.2166 +1766982000000,4513.895,4515.865,4511.755,4512.205,0.1585 +1766982300000,4512.205,4514.595,4510.545,4514.015,0.1637 +1766982600000,4514.005,4518.695,4512.775,4518.695,0.1851 +1766982900000,4518.645,4519.325,4516.345,4516.815,0.2488 +1766983200000,4516.855,4516.965,4515.275,4515.625,0.0814 +1766983500000,4515.665,4516.065,4513.095,4515.355,0.177 +1766983800000,4515.345,4515.395,4513.515,4513.965,0.2257 +1766984100000,4513.925,4516.185,4513.235,4515.425,0.1678 +1766984400000,4515.349,4515.349,4512.385,4512.645,0.2316 +1766984700000,4512.635,4514.025,4509.575,4509.645,0.269 +1766985000000,4509.785,4514.825,4509.785,4514.425,0.2181 +1766985300000,4514.425,4515.565,4510.795,4511.825,0.3391 +1766985600000,4511.765,4515.315,4511.705,4514.955,0.4292 +1766985900000,4514.955,4514.965,4512.798,4513.555,0.351 +1766986200000,4513.645,4516.255,4511.775,4514.045,0.3597 +1766986500000,4513.965,4517.735,4512.875,4516.635,0.195 +1766986800000,4516.635,4519.245,4515.085,4516.085,0.2176 +1766987100000,4516.085,4517.305,4513.985,4514.055,0.2177 +1766987400000,4514.095,4516.205,4512.635,4514.085,0.2371 +1766987700000,4514.105,4514.139,4504.699,4506.225,0.5394 +1766988000000,4506.325,4509.145,4500.015,4508.995,0.7967 +1766988300000,4508.995,4509.165,4501.485,4504.305,0.6234 +1766988600000,4504.345,4510.289,4503.565,4505.745,0.5033 +1766988900000,4505.745,4506.875,4501.515,4503.845,0.2223 +1766989200000,4503.925,4505.115,4498.548,4499.865,0.1764 +1766989500000,4499.945,4500.375,4488.865,4490.395,0.2574 +1766989800000,4490.265,4496.745,4483.925,4496.015,0.2295 +1766990100000,4496.045,4497.535,4488.585,4489.365,0.2259 +1766990400000,4489.395,4492.845,4485.955,4486.785,0.235 +1766990700000,4486.815,4487.625,4481.005,4483.715,0.2275 +1766991000000,4483.328,4483.625,4473.405,4475.345,0.2774 +1766991300000,4475.305,4478.495,4470.815,4474.715,0.2872 +1766991600000,4474.648,4474.648,4444.735,4455.445,0.4871 +1766991900000,4455.445,4462.969,4447.825,4459.349,0.4065 +1766992200000,4459.349,4475.965,4457.639,4473.089,0.5756 +1766992500000,4473.089,4481.025,4472.539,4480.015,0.3439 +1766992800000,4479.975,4481.619,4473.698,4475.965,0.3924 +1766993100000,4476.005,4477.019,4470.898,4470.969,0.2343 +1766993400000,4471.095,4478.398,4469.798,4477.719,0.347 +1766993700000,4477.699,4479.189,4472.048,4472.939,0.3327 +1766994000000,4472.909,4478.889,4472.318,4473.079,0.494 +1766994300000,4473.038,4476.449,4472.518,4476.228,0.4081 +1766994600000,4476.448,4478.448,4473.088,4473.848,0.5013 +1766994900000,4473.868,4477.928,4473.189,4474.175,0.4743 +1766995200000,4474.275,4477.298,4465.748,4472.005,0.3801 +1766995500000,4471.955,4479.235,4469.808,4478.005,0.2224 +1766995800000,4478.055,4485.735,4473.648,4483.555,0.267 +1766996100000,4483.465,4488.255,4481.175,4484.098,0.2376 +1766996400000,4484.498,4486.005,4480.255,4483.348,0.2096 +1766996700000,4483.365,4483.889,4479.535,4479.589,0.3617 +1766997000000,4479.615,4480.225,4473.835,4476.345,0.3621 +1766997300000,4476.359,4477.395,4469.808,4469.929,0.4093 +1766997600000,4469.999,4475.999,4469.359,4469.808,0.4675 +1766997900000,4469.808,4471.748,4460.195,4460.619,0.4773 +1766998200000,4460.679,4464.225,4454.908,4457.269,0.3271 +1766998500000,4457.259,4463.159,4452.225,4460.599,0.3928 +1766998800000,4460.599,4465.535,4459.789,4465.095,0.4162 +1766999100000,4465.065,4465.965,4458.805,4465.165,0.3123 +1766999400000,4465.105,4467.615,4460.815,4467.135,0.2941 +1766999700000,4467.135,4468.685,4464.905,4465.655,0.2339 +1767000000000,4465.675,4466.685,4461.615,4463.135,0.1973 +1767000300000,4463.535,4467.078,4461.655,4465.479,0.5697 +1767000600000,4465.479,4465.998,4461.259,4461.259,0.1906 +1767000900000,4461.235,4464.835,4459.895,4463.905,0.1761 +1767001200000,4463.925,4475.575,4463.585,4475.395,0.2337 +1767001500000,4475.445,4476.095,4471.335,4471.595,0.1419 +1767001800000,4471.675,4472.385,4470.065,4471.985,0.1227 +1767002100000,4471.825,4472.295,4468.715,4471.855,0.0987 +1767002400000,4471.795,4474.265,4470.935,4471.945,0.1035 +1767002700000,4472.025,4474.048,4470.375,4472.505,0.1286 +1767003000000,4472.525,4473.115,4468.635,4471.095,0.1361 +1767003300000,4471.015,4472.165,4468.615,4471.425,0.1488 +1767003600000,4471.245,4471.245,4465.535,4466.905,0.1012 +1767003900000,4466.965,4468.305,4462.255,4462.355,0.1216 +1767004200000,4462.365,4462.475,4456.735,4461.048,0.2254 +1767004500000,4461.048,4462.845,4458.525,4462.445,0.1579 +1767004800000,4462.475,4463.505,4459.215,4459.605,0.1289 +1767005100000,4459.565,4463.075,4458.325,4462.295,0.1409 +1767005400000,4462.265,4463.015,4458.105,4459.725,0.1116 +1767005700000,4459.765,4461.485,4458.845,4460.555,0.1513 +1767006000000,4460.505,4460.595,4456.395,4459.285,0.1396 +1767006300000,4459.155,4460.705,4455.515,4459.615,0.1394 +1767006600000,4459.565,4459.735,4457.595,4457.885,0.1103 +1767006900000,4457.865,4464.685,4457.335,4464.495,0.1241 +1767007200000,4464.455,4467.535,4463.605,4463.755,0.1379 +1767007500000,4463.745,4466.045,4462.965,4465.025,0.0989 +1767007800000,4464.995,4465.665,4462.168,4462.535,0.0724 +1767008100000,4462.485,4462.955,4446.595,4447.748,0.2018 +1767008400000,4447.748,4452.735,4433.835,4452.685,0.287 +1767008700000,4452.665,4453.255,4446.765,4450.125,0.2187 +1767009000000,4450.305,4452.975,4447.295,4447.825,0.2543 +1767009300000,4447.865,4447.885,4441.395,4446.325,0.3201 +1767009600000,4446.545,4450.805,4445.215,4449.075,0.2907 +1767009900000,4449.075,4455.775,4447.945,4454.905,0.2787 +1767010200000,4454.885,4454.978,4451.275,4452.225,0.3538 +1767010500000,4452.275,4455.985,4451.345,4454.715,0.1932 +1767010800000,4454.695,4456.365,4453.465,4453.615,0.2387 +1767011100000,4453.615,4456.748,4451.925,4456.448,0.1908 +1767011400000,4456.358,4457.165,4454.348,4456.775,0.2069 +1767011700000,4456.755,4462.135,4455.848,4461.105,0.2138 +1767012000000,4461.075,4464.185,4460.755,4462.085,0.1503 +1767012300000,4462.095,4463.858,4460.875,4461.725,0.1493 +1767012600000,4461.695,4463.785,4460.198,4463.675,0.2619 +1767012900000,4463.645,4464.548,4461.485,4463.998,0.1513 +1767013200000,4464.098,4466.048,4458.795,4465.698,0.4727 +1767013500000,4465.578,4467.288,4460.505,4465.148,0.5899 +1767013800000,4465.148,4466.568,4456.248,4457.348,0.5772 +1767014100000,4457.348,4459.619,4454.785,4455.789,0.4976 +1767014400000,4455.639,4456.025,4450.798,4451.525,0.5845 +1767014700000,4451.598,4453.598,4445,4451.335,0.4762 +1767015000000,4451.295,4454.505,4448.635,4450.065,0.3324 +1767015300000,4450.085,4453.945,4445.698,4448.798,0.4408 +1767015600000,4448.898,4449.195,4424.985,4429.205,0.4684 +1767015900000,4429.185,4429.255,4415.105,4416.675,0.3505 +1767016200000,4416.195,4418.745,4406.799,4411.205,0.3907 +1767016500000,4411.115,4421.815,4406.775,4421.075,0.3449 +1767016800000,4421.105,4421.105,4398.865,4399.755,0.486 +1767017100000,4399.725,4402.915,4385.825,4390.735,0.444 +1767017400000,4390.775,4399.308,4387.215,4398.105,0.3747 +1767017700000,4398.148,4405.128,4391.455,4394.955,0.3543 +1767018000000,4394.925,4397.285,4388.688,4389.225,0.3327 +1767018300000,4389.168,4395.405,4386.355,4389.375,0.3 +1767018600000,4389.795,4389.795,4365.885,4380.905,0.4806 +1767018900000,4380.895,4388.215,4371.255,4371.735,0.4067 +1767019200000,4371.705,4374.275,4356.155,4373.455,0.4339 +1767019500000,4373.455,4384.255,4372.965,4376.585,0.409 +1767019800000,4376.465,4379.025,4368.445,4368.705,0.3945 +1767020100000,4368.625,4374.145,4358.405,4359.845,0.3671 +1767020400000,4359.885,4360.065,4338.055,4341.295,0.4175 +1767020700000,4341.305,4346.365,4328.005,4343.565,0.4136 +1767021000000,4343.605,4345.225,4333.145,4342.705,0.3909 +1767021300000,4342.725,4342.725,4328.435,4331.835,0.4215 +1767021600000,4331.865,4333.155,4300.698,4315.575,0.4612 +1767021900000,4315.575,4329.185,4314.905,4319.245,0.3825 +1767022200000,4319.165,4328.335,4316.355,4327.475,0.3688 +1767022500000,4327.455,4335.895,4324.435,4327.245,0.3606 +1767022800000,4326.935,4336.585,4323.925,4331.115,0.3085 +1767023100000,4331.145,4339.515,4326.485,4328.385,0.2865 +1767023400000,4327.945,4330.965,4323.215,4325.275,0.3593 +1767023700000,4325.295,4329.775,4322.225,4325.065,0.3754 +1767024000000,4325.015,4338.375,4323.215,4336.125,0.3646 +1767024300000,4336.085,4338.065,4330.235,4336.105,0.3767 +1767024600000,4336.085,4342.585,4331.655,4333.635,0.3905 +1767024900000,4333.645,4334.585,4323.935,4328.535,0.3263 +1767025200000,4328.235,4337.375,4327.555,4334.555,0.3528 +1767025500000,4334.755,4337.015,4330.725,4333.855,0.2588 +1767025800000,4333.785,4337.725,4333.125,4336.115,0.2595 +1767026100000,4336.125,4341.775,4334.525,4340.515,0.2378 +1767026400000,4340.525,4342.353,4328.618,4334.535,0.2463 +1767026700000,4334.415,4339.298,4334.135,4337.565,0.2306 +1767027000000,4337.598,4345.665,4335.615,4345.235,0.2519 +1767027300000,4345.275,4347.148,4340.695,4341.325,0.2752 +1767027600000,4341.785,4342.645,4336.915,4339.495,0.313 +1767027900000,4339.535,4339.885,4329.665,4330.315,0.3378 +1767028200000,4330.315,4332.275,4325.495,4329.745,0.2835 +1767028500000,4329.615,4333.348,4328.155,4331.695,0.2191 +1767028800000,4332.035,4332.385,4324.925,4325.335,0.2004 +1767029100000,4325.355,4329.325,4322.375,4328.885,0.2225 +1767029400000,4328.905,4329.648,4324.598,4327.475,0.2365 +1767029700000,4327.425,4327.705,4315.905,4316.865,0.2213 +1767030000000,4316.915,4322.295,4314.845,4319.585,0.2531 +1767030300000,4319.555,4325.195,4319.375,4323.225,0.2379 +1767030600000,4323.165,4325.395,4320.815,4320.955,0.1895 +1767030900000,4320.885,4329.165,4320.635,4328.005,0.218 +1767031200000,4327.975,4332.465,4327.975,4330.945,0.1959 +1767031500000,4330.905,4333.075,4325.985,4330.585,0.2524 +1767031800000,4330.615,4332.075,4325.655,4329.205,0.2246 +1767032100000,4329.315,4332.085,4328.825,4328.905,0.1753 +1767032400000,4328.855,4332.098,4326.165,4331.175,0.3027 +1767032700000,4331.215,4334.625,4322.545,4327.555,0.3145 +1767033000000,4327.575,4331.798,4325.965,4328.815,0.2381 +1767033300000,4328.698,4333.925,4328.605,4331.265,0.1926 +1767033600000,4331.205,4333.035,4328.315,4329.998,0.1392 +1767033900000,4329.998,4331.985,4328.515,4328.635,0.1379 +1767034200000,4328.615,4330.975,4327.915,4329.615,0.1316 +1767034500000,4329.655,4331.448,4329.075,4331.098,0.1308 +1767034800000,4331.398,4332.498,4327.385,4330.515,0.1881 +1767035100000,4330.735,4331.375,4327.298,4328.885,0.1717 +1767035400000,4328.915,4335.368,4327.898,4334.948,0.1821 +1767035700000,4335.048,4336.425,4331.875,4333.285,0.2143 +1767036000000,4333.325,4334.515,4329.775,4329.885,0.1299 +1767036300000,4329.865,4332.145,4328.255,4330.285,0.1802 +1767036600000,4330.645,4335.105,4330.095,4334.345,0.1666 +1767036900000,4334.385,4335.435,4332.765,4332.765,0.1527 +1767037200000,4332.745,4333.545,4329.898,4331.985,0.1041 +1767037500000,4332.025,4333.655,4331.045,4331.335,0.0962 +1767037800000,4331.365,4333.325,4330.805,4332.365,0.1046 +1767038100000,4332.335,4337.635,4332.045,4336.655,0.1416 +1767038400000,4336.685,4343.135,4336.305,4342.735,0.2468 +1767038700000,4342.695,4344.265,4337.675,4339.365,0.1563 +1767039000000,4339.325,4342.695,4337.855,4342.098,0.1552 +1767039300000,4342.098,4342.448,4338.798,4341.595,0.158 +1767039600000,4341.415,4341.725,4336.635,4337.065,0.1409 +1767039900000,4337.075,4341.025,4336.935,4340.365,0.1243 +1767040200000,4340.385,4341.198,4336.205,4336.345,0.1264 +1767040500000,4336.325,4337.195,4325.545,4329.725,0.2205 +1767040800000,4329.855,4333.175,4328.335,4333.045,0.1481 +1767041100000,4333.105,4334.785,4332.085,4333.035,0.1492 +1767041400000,4333.065,4335.385,4330.595,4331.335,0.2169 +1767041700000,4331.135,4334.915,4328.555,4334.455,0.3342 +1767042000000,4334.535,4334.535,4328.165,4332.735,0.4558 +1767042300000,4332.785,4338.345,4332.075,4338.195,0.3308 +1767042600000,4338.175,4339.085,4335.145,4335.715,0.146 +1767042900000,4335.715,4337.575,4333.215,4333.835,0.1178 +1767043200000,4333.825,4335.855,4332.665,4333.485,0.0861 +1767043500000,4333.445,4334.255,4330.285,4331.255,0.1508 +1767043800000,4331.235,4332.135,4329.085,4331.665,0.1829 +1767044100000,4331.675,4331.785,4328.125,4328.355,0.2022 +1767044400000,4328.385,4330.405,4327.095,4329.375,0.1742 +1767044700000,4329.395,4331.775,4329.185,4331.775,0.0937 +1767045000000,4331.755,4332.555,4330.915,4331.005,0.0775 +1767045300000,4330.875,4332.305,4330.345,4331.475,0.0751 +1767049200000,4332.498,4340.655,4332.209,4339.698,0.1192 +1767049500000,4339.898,4346.698,4339.145,4344.548,0.1351 +1767049800000,4344.548,4346.815,4339.785,4340.385,0.1066 +1767050100000,4340.375,4340.585,4322.965,4329.625,0.2168 +1767050400000,4329.595,4333.085,4325.975,4332.565,0.111 +1767050700000,4332.605,4333.795,4328.485,4333.485,0.0807 +1767051000000,4333.645,4335.555,4331.435,4333.825,0.1151 +1767051300000,4333.815,4333.815,4331.005,4331.245,0.0712 +1767051600000,4331.185,4336.915,4330.598,4336.625,0.0904 +1767051900000,4336.615,4340.795,4335.995,4338.635,0.0978 +1767052200000,4338.615,4342.805,4338.245,4342.475,0.0648 +1767052500000,4342.475,4346.635,4342.385,4345.455,0.1086 +1767052800000,4345.465,4345.675,4337.755,4339.475,0.1577 +1767053100000,4339.035,4345.525,4338.905,4345.355,0.1195 +1767053400000,4345.405,4347.095,4344.505,4346.435,0.0956 +1767053700000,4346.405,4349.355,4346.235,4347.745,0.1019 +1767054000000,4347.595,4349.495,4343.445,4344.675,0.1464 +1767054300000,4344.655,4350.465,4344.365,4348.855,0.0969 +1767054600000,4348.855,4349.025,4344.885,4347.825,0.1235 +1767054900000,4347.755,4347.755,4342.125,4342.595,0.1437 +1767055200000,4342.555,4343.048,4339.455,4340.498,0.328 +1767055500000,4340.455,4342.698,4334.805,4335.355,0.273 +1767055800000,4335.355,4338.495,4334.285,4338.235,0.2705 +1767056100000,4338.315,4340.425,4335.285,4339.555,0.2922 +1767056400000,4339.585,4339.765,4327.015,4327.555,0.4342 +1767056700000,4327.575,4337.535,4324.195,4332.735,0.3168 +1767057000000,4332.715,4338.405,4332.665,4334.815,0.2248 +1767057300000,4334.785,4342.995,4334.785,4341.165,0.2043 +1767057600000,4341.235,4342.225,4335.395,4338.879,0.2574 +1767057900000,4338.849,4341.239,4334.799,4336.325,0.3729 +1767058200000,4336.355,4337.125,4331.655,4336.085,0.2056 +1767058500000,4336.105,4340.985,4335.455,4339.915,0.189 +1767058800000,4339.885,4349.345,4339.015,4346.885,0.3155 +1767059100000,4346.865,4352.705,4346.395,4350.745,0.321 +1767059400000,4350.755,4357.305,4350.745,4357.305,0.2904 +1767059700000,4357.305,4359.965,4355.925,4359.965,0.2698 +1767060000000,4359.935,4361.605,4356.155,4356.945,0.3239 +1767060300000,4356.915,4357.185,4352.775,4354.935,0.4224 +1767060600000,4354.935,4357.155,4351.488,4355.005,0.3832 +1767060900000,4355.015,4357.025,4352.398,4355.055,0.2897 +1767061200000,4355.048,4357.565,4354.395,4355.589,0.2373 +1767061500000,4355.635,4357.175,4353.415,4355.599,0.3871 +1767061800000,4354.325,4356.595,4350.869,4352.119,0.491 +1767062100000,4352.148,4356.429,4348.598,4355.229,0.4578 +1767062400000,4355.279,4356.789,4353.425,4354.039,0.3142 +1767062700000,4354.029,4360.719,4354.029,4358.639,0.437 +1767063000000,4358.655,4363.369,4357.798,4362.998,0.4444 +1767063300000,4362.998,4364.469,4359.788,4362.259,0.4205 +1767063600000,4362.375,4365.035,4360.998,4361.055,0.3183 +1767063900000,4361.075,4363.575,4356.865,4357.448,0.3206 +1767064200000,4357.448,4360.898,4356.948,4360.498,0.3263 +1767064500000,4360.698,4365.475,4358.548,4364.398,0.3528 +1767064800000,4364.435,4365.925,4362.865,4365.575,0.2081 +1767065100000,4365.405,4368.925,4364.425,4367.735,0.3366 +1767065400000,4367.775,4368.555,4365.605,4366.235,0.2097 +1767065700000,4366.115,4366.245,4363.065,4364.525,0.2107 +1767066000000,4364.598,4364.625,4360.865,4363.165,0.1763 +1767066300000,4363.175,4364.565,4362.448,4364.135,0.352 +1767066600000,4363.948,4364.285,4357.075,4357.205,0.1587 +1767066900000,4357.225,4359.598,4355.965,4358.875,0.2209 +1767067200000,4358.895,4362.055,4358.435,4360.215,0.0971 +1767067500000,4360.195,4360.615,4357.285,4359.645,0.1411 +1767067800000,4359.655,4361.415,4359.365,4361.055,0.0915 +1767068100000,4361.075,4362.425,4360.295,4362.245,0.1402 +1767068400000,4362.245,4363.065,4361.385,4363.065,0.101 +1767068700000,4363.065,4365.485,4362.455,4362.835,0.1335 +1767069000000,4362.835,4364.755,4361.935,4364.675,0.0928 +1767069300000,4364.615,4368.375,4364.015,4368.205,0.1282 +1767069600000,4368.205,4369.595,4366.425,4366.615,0.12 +1767069900000,4366.598,4366.925,4364.948,4365.155,0.0655 +1767070200000,4365.155,4365.155,4362.005,4362.798,0.0909 +1767070500000,4362.815,4364.135,4362.085,4363.275,0.0709 +1767070800000,4363.315,4364.435,4360.995,4363.185,0.0938 +1767071100000,4363.215,4363.365,4358.515,4360.005,0.101 +1767071400000,4360.035,4364.555,4359.298,4363.715,0.0977 +1767071700000,4363.745,4365.405,4362.155,4364.355,0.1517 +1767072000000,4364.355,4373.595,4364.355,4373.415,0.1373 +1767072300000,4373.385,4376.009,4370.965,4372.025,0.3127 +1767072600000,4371.995,4377.889,4371.685,4376.355,0.4313 +1767072900000,4376.375,4379.765,4373.215,4377.785,0.2481 +1767073200000,4377.755,4378.865,4372.985,4374.535,0.2792 +1767073500000,4374.455,4377.465,4372.355,4377.355,0.2458 +1767073800000,4377.345,4379.395,4376.848,4378.185,0.5027 +1767074100000,4378.145,4378.605,4376.748,4377.348,0.4136 +1767074400000,4377.275,4378.115,4374.235,4375.715,0.408 +1767074700000,4375.715,4375.765,4372.345,4373.655,0.3135 +1767075000000,4373.635,4376.515,4372.198,4372.875,0.1596 +1767075300000,4372.905,4373.665,4368.348,4370.298,0.1698 +1767075600000,4370.398,4372.448,4364.955,4365.705,0.2511 +1767075900000,4365.695,4368.185,4363.898,4366.248,0.2942 +1767076200000,4366.215,4369.585,4365.705,4366.905,0.2418 +1767076500000,4366.945,4367.298,4359.835,4362.875,0.2523 +1767076800000,4362.855,4365.325,4359.995,4361.685,0.1958 +1767077100000,4361.625,4366.048,4359.605,4364.918,0.2069 +1767077400000,4364.918,4366.398,4360.065,4362.415,0.2641 +1767077700000,4362.445,4365.155,4360.995,4364.275,0.2226 +1767078000000,4364.285,4364.285,4360.775,4363.195,0.2088 +1767078300000,4363.215,4364.205,4359.365,4363.205,0.202 +1767078600000,4363.245,4368.585,4358.715,4368.435,0.2047 +1767078900000,4368.465,4372.205,4368.365,4371.025,0.185 +1767079200000,4370.995,4371.085,4365.495,4366.398,0.176 +1767079500000,4366.415,4369.145,4365.675,4367.875,0.1528 +1767079800000,4367.895,4370.785,4367.805,4370.705,0.1116 +1767080100000,4370.725,4374.085,4368.135,4373.635,0.1924 +1767080400000,4373.605,4376.795,4372.765,4376.665,0.1387 +1767080700000,4376.665,4381.505,4375.775,4381.465,0.2195 +1767081000000,4381.415,4383.035,4371.855,4373.998,0.1702 +1767081300000,4373.998,4374.998,4369.805,4372.098,0.1688 +1767081600000,4372.098,4372.265,4363.115,4365.975,0.2549 +1767081900000,4366.325,4372.078,4366.135,4371.278,0.1652 +1767082200000,4371.235,4373.445,4369.848,4370.095,0.1437 +1767082500000,4370.265,4371.128,4366.305,4366.475,0.1918 +1767082800000,4366.455,4366.495,4359.358,4360.898,0.3061 +1767083100000,4360.785,4361.535,4351.565,4353.045,0.187 +1767083400000,4353.145,4358.735,4349.955,4357.855,0.1764 +1767083700000,4357.805,4358.755,4354.045,4357.415,0.1766 +1767084000000,4357.415,4360.105,4355.835,4359.025,0.1768 +1767084300000,4359.025,4359.465,4354.105,4359.075,0.1795 +1767084600000,4359.075,4362.985,4358.315,4362.965,0.2611 +1767084900000,4362.995,4366.105,4362.255,4364.595,0.1353 +1767085200000,4364.565,4367.185,4363.905,4366.795,0.252 +1767085500000,4366.805,4370.755,4365.195,4370.665,0.4133 +1767085800000,4370.715,4373.625,4370.665,4372.845,0.2171 +1767086100000,4372.825,4376.245,4370.955,4374.795,0.1494 +1767086400000,4374.805,4374.895,4369.315,4370,0.1332 +1767086700000,4370,4371.825,4367.505,4368.265,0.1561 +1767087000000,4368.235,4369.635,4367.498,4368.625,0.1032 +1767087300000,4368.655,4371.525,4366.995,4368.805,0.1477 +1767087600000,4368.805,4370.505,4367.055,4368.105,0.1379 +1767087900000,4368.155,4369.475,4367.285,4368.935,0.1578 +1767088200000,4368.935,4372.425,4368.265,4371.825,0.1217 +1767088500000,4371.895,4373.735,4371.805,4371.915,0.1078 +1767088800000,4371.895,4373.625,4368.925,4368.925,0.1309 +1767089100000,4368.915,4372.385,4367.575,4372.255,0.1007 +1767089400000,4372.195,4376.015,4370.605,4375.625,0.131 +1767089700000,4375.695,4378.675,4374.495,4378.005,0.1231 +1767090000000,4377.985,4379.425,4376.345,4377.495,0.1456 +1767090300000,4377.535,4382.545,4377.095,4381.965,0.1803 +1767090600000,4381.635,4391.515,4381.465,4387.398,0.2341 +1767090900000,4387.398,4391.335,4387.245,4387.415,0.1885 +1767091200000,4387.435,4387.665,4382.178,4382.365,0.1449 +1767091500000,4382.355,4382.615,4378.385,4380.165,0.1174 +1767091800000,4380.195,4383.595,4380.155,4382.885,0.1317 +1767092100000,4382.925,4385.215,4381.415,4384.485,0.118 +1767092400000,4385.225,4387.125,4384.888,4385.645,0.1474 +1767092700000,4385.555,4389.335,4384.858,4388.985,0.1572 +1767093000000,4388.975,4390.035,4385.545,4386.745,0.165 +1767093300000,4386.775,4389.385,4386.065,4387.685,0.1412 +1767093600000,4387.705,4388.335,4385.775,4386.205,0.1083 +1767093900000,4386.355,4389.295,4385.485,4388.635,0.1335 +1767094200000,4388.665,4389.095,4386.815,4386.825,0.1245 +1767094500000,4386.855,4388.495,4384.845,4385.885,0.128 +1767094800000,4385.885,4386.275,4383.395,4384.515,0.1207 +1767095100000,4384.515,4384.945,4382.445,4383.815,0.1745 +1767095400000,4383.865,4384.215,4380.875,4382.985,0.1639 +1767095700000,4382.985,4384.545,4382.605,4383.965,0.1325 +1767096000000,4383.965,4386.625,4383.115,4386.555,0.1737 +1767096300000,4386.575,4390.295,4385.345,4388.245,0.1125 +1767096600000,4388.225,4397.025,4387.645,4395.935,0.2613 +1767096900000,4395.935,4399.055,4394.598,4398.705,0.2986 +1767097200000,4398.685,4398.698,4396.198,4396.325,0.2581 +1767097500000,4396.355,4397.965,4391.295,4393.475,0.2818 +1767097800000,4393.425,4395.625,4392.645,4394.955,0.1413 +1767098100000,4394.945,4399.535,4393.555,4399.415,0.1942 +1767098400000,4399.375,4402.435,4398.298,4399.325,0.2469 +1767098700000,4399.398,4402,4396.945,4401.265,0.2567 +1767099000000,4401.295,4401.678,4396.045,4399.355,0.1918 +1767099300000,4399.325,4401.605,4397.798,4400.895,0.2107 +1767099600000,4401.065,4403.998,4399.075,4402.405,0.3566 +1767099900000,4402.435,4403.088,4397.915,4399.415,0.2947 +1767100200000,4399.395,4401.725,4397.015,4399.045,0.3031 +1767100500000,4399.045,4399.055,4390.735,4391.545,0.2879 +1767100800000,4391.565,4395.615,4389.855,4394.725,0.3589 +1767101100000,4394.705,4397.255,4392.385,4393.455,0.3067 +1767101400000,4393.485,4393.575,4376.335,4383.855,0.3558 +1767101700000,4383.875,4387.815,4381.315,4381.605,0.4429 +1767102000000,4381.485,4381.715,4375.905,4379.098,0.4564 +1767102300000,4379.025,4382.635,4375.985,4380.425,0.6462 +1767102600000,4380.415,4388.445,4378.835,4386.925,0.7753 +1767102900000,4386.935,4389.215,4383.915,4388.035,0.4596 +1767103200000,4388.075,4390.325,4382.325,4382.998,0.3929 +1767103500000,4383.005,4389.185,4382.998,4386.945,0.5673 +1767103800000,4386.905,4388.685,4384.555,4385.885,1.392 +1767104100000,4385.975,4386.045,4380.625,4383.655,0.493 +1767104400000,4383.625,4386.585,4382.265,4385.545,0.8748 +1767104700000,4385.535,4390.945,4384.345,4390.325,0.4388 +1767105000000,4390.325,4391.905,4378.425,4382.405,0.9468 +1767105300000,4382.535,4383.335,4373.395,4376.615,0.7777 +1767105600000,4376.725,4376.725,4364.005,4371.085,0.3813 +1767105900000,4371.125,4371.995,4355.335,4360.535,0.4192 +1767106200000,4360.565,4371.445,4357.295,4369.195,0.4108 +1767106500000,4369.225,4370.275,4362.498,4365.915,0.6181 +1767106800000,4365.909,4371.148,4360.445,4366.028,0.4609 +1767107100000,4366.038,4372.898,4362.998,4368.568,0.8043 +1767107400000,4368.515,4372.305,4363.698,4368.898,0.7637 +1767107700000,4369.105,4375.998,4368.198,4374.398,0.5696 +1767108000000,4374.298,4377.245,4368.815,4369.005,0.5716 +1767108300000,4368.955,4372.015,4364.685,4365.865,0.2765 +1767108600000,4365.975,4367.915,4360.145,4365.965,0.278 +1767108900000,4365.805,4371.575,4364.435,4371.045,0.3239 +1767109200000,4370.995,4374.335,4359.295,4362.275,0.3461 +1767109500000,4362.225,4366.735,4360.825,4365.545,0.3077 +1767109800000,4365.515,4368.935,4362.925,4367.945,0.2525 +1767110100000,4367.995,4370.765,4364.385,4364.885,0.2817 +1767110400000,4365.085,4365.125,4359.685,4362.245,0.2659 +1767110700000,4362.305,4363.315,4355.325,4355.655,0.2512 +1767111000000,4355.655,4359.995,4354.585,4358.155,0.3223 +1767111300000,4358.205,4370.145,4357.405,4366.925,0.292 +1767111600000,4366.675,4367.955,4363.865,4367.675,0.2916 +1767111900000,4367.715,4371.255,4365.455,4368.505,0.2633 +1767112200000,4368.535,4368.625,4363.995,4365.185,1.0629 +1767112500000,4365.175,4366.775,4362.065,4363.315,1.5087 +1767112800000,4363.315,4367.445,4362.838,4366.855,1.0963 +1767113100000,4366.855,4368.155,4365.948,4367.635,0.9121 +1767113400000,4367.685,4370.325,4367.278,4369.945,0.668 +1767113700000,4370.015,4379.575,4369.645,4377.405,0.6802 +1767114000000,4377.395,4381.625,4376.345,4376.855,0.3121 +1767114300000,4376.915,4379.275,4375.535,4376.785,0.2912 +1767114600000,4376.835,4377.845,4373.035,4373.075,0.2309 +1767114900000,4373.055,4375.515,4371.555,4372.878,0.2266 +1767115200000,4372.965,4374.258,4368.115,4373.445,0.3144 +1767115500000,4373.455,4376.515,4372.958,4374.625,0.2295 +1767115800000,4374.665,4376.005,4372.165,4372.905,0.3129 +1767116100000,4372.885,4373.515,4368.615,4372.615,0.2282 +1767116400000,4372.635,4373.015,4364.545,4368.355,0.2173 +1767116700000,4368.235,4369.105,4363.965,4365.125,0.2181 +1767117000000,4365.105,4369.405,4364.055,4368.235,0.1758 +1767117300000,4368.205,4370.325,4367.645,4369.885,0.172 +1767117600000,4369.925,4375.615,4368.545,4375.285,0.2309 +1767117900000,4375.345,4378.425,4373.495,4373.525,0.3216 +1767118200000,4373.505,4375.935,4370.748,4370.795,0.1876 +1767118500000,4370.795,4370.848,4367.325,4369.425,0.1984 +1767118800000,4369.335,4371.375,4365.795,4370.655,0.2606 +1767119100000,4370.675,4372.055,4367.775,4370.715,0.2649 +1767119400000,4370.675,4370.905,4366.485,4368.025,0.2357 +1767119700000,4368.055,4369.215,4364.805,4365.775,0.2887 +1767120000000,4365.715,4366.005,4362.355,4365.715,0.2824 +1767120300000,4365.745,4366.925,4362.725,4366.575,0.3967 +1767120600000,4366.545,4367.335,4362.935,4364.215,0.4668 +1767120900000,4364.185,4364.909,4363.065,4364.259,0.3406 +1767121200000,4364.259,4367.735,4363.225,4367.215,0.1432 +1767121500000,4367.199,4367.199,4363.625,4365.835,0.4033 +1767121800000,4365.865,4367.755,4365.545,4366.435,0.2597 +1767122100000,4366.455,4366.915,4364.215,4365.195,0.2077 +1767122400000,4365.115,4366.205,4363.808,4366.075,0.115 +1767122700000,4366.095,4367.475,4364.685,4365.755,0.1525 +1767123000000,4365.755,4366.305,4360.985,4361.555,0.1047 +1767123300000,4361.205,4362.575,4359.928,4362.555,0.1242 +1767123600000,4362.585,4362.649,4360.585,4362.539,0.3514 +1767123900000,4362.509,4362.739,4346.915,4349.405,0.3178 +1767124200000,4349.498,4350.295,4340.765,4342.295,0.3055 +1767124500000,4342.335,4348.345,4337.565,4348.345,0.3368 +1767124800000,4348.345,4349.665,4340.595,4341.425,0.2988 +1767125100000,4341.455,4344.455,4338.068,4341.535,0.3414 +1767125400000,4341.535,4350.105,4341.165,4348.029,0.3442 +1767125700000,4348.085,4351.395,4346.025,4347.155,0.2738 +1767126000000,4347.135,4350.165,4345.818,4348.595,0.206 +1767126300000,4348.595,4352.699,4348.399,4350.185,0.2385 +1767126600000,4350.155,4354.469,4349.735,4353.115,0.2654 +1767126900000,4353.145,4355.245,4352.955,4354.249,0.2814 +1767127200000,4354.205,4354.589,4345.838,4348.605,0.3011 +1767127500000,4348.855,4351.455,4345.098,4345.645,0.1696 +1767127800000,4345.665,4347.109,4341.839,4342.815,0.3343 +1767128100000,4342.815,4347.185,4337.735,4341.395,0.4208 +1767128400000,4341.395,4347.355,4340.555,4346.809,0.3768 +1767128700000,4346.815,4348.979,4346.719,4347.805,0.3608 +1767129000000,4347.859,4350.065,4347.735,4348.065,0.1513 +1767129300000,4348.069,4348.519,4346.599,4347.309,0.2076 +1767129600000,4347.315,4347.859,4346.345,4347.025,0.1589 +1767129900000,4346.995,4348.755,4346.248,4346.275,0.0866 +1767130200000,4346.248,4346.685,4346.119,4346.235,0.0458 +1767130500000,4346.259,4346.855,4346.025,4346.055,0.0424 +1767130800000,4346.055,4349.065,4346.025,4348.465,0.0408 +1767131100000,4348.425,4349.145,4345.895,4346.235,0.0697 +1767131400000,4346.195,4346.859,4336.748,4338.235,0.2293 +1767131700000,4338.275,4339.655,4334.455,4338.029,0.1826 +1767135600000,4340.098,4345.098,4338.745,4340.098,0.0638 +1767135900000,4339.605,4345.185,4339.298,4343.415,0.1707 +1767136200000,4343.195,4346.055,4342.565,4345.525,0.0873 +1767136500000,4345.525,4345.545,4339.098,4339.755,0.075 +1767136800000,4339.755,4343.085,4339.455,4341.145,0.0724 +1767137100000,4341.165,4341.505,4331.885,4333.755,0.1771 +1767137400000,4333.675,4338.525,4331.195,4331.685,0.1327 +1767137700000,4331.725,4342.505,4328.765,4340.025,0.1644 +1767138000000,4340.025,4341.365,4338.505,4339.205,0.1152 +1767138300000,4339.265,4339.335,4334.265,4334.575,0.1401 +1767138600000,4334.545,4337.798,4333.098,4337.098,0.1141 +1767138900000,4337.098,4339.248,4336.948,4338.655,0.0842 +1767139200000,4338.655,4343.798,4338.585,4341.635,0.0925 +1767139500000,4341.595,4343.235,4340.285,4340.925,0.068 +1767139800000,4340.895,4343.205,4339.655,4341.255,0.0735 +1767140100000,4341.235,4341.235,4337.225,4338.795,0.0961 +1767140400000,4338.785,4342.845,4337.765,4340.135,0.0888 +1767140700000,4340.095,4340.095,4332.385,4336.255,0.1255 +1767141000000,4336.205,4336.505,4332.515,4334.675,0.1436 +1767141300000,4334.655,4343.865,4332.998,4343.075,0.3238 +1767141600000,4343.095,4346.298,4342.248,4342.555,0.2363 +1767141900000,4342.548,4342.615,4336.535,4336.585,0.2822 +1767142200000,4336.585,4340.865,4336.098,4340.435,0.3277 +1767142500000,4340.445,4343.735,4339.685,4341.925,0.3441 +1767142800000,4342.105,4350.255,4336.549,4347.115,0.5084 +1767143100000,4347.165,4352.975,4343.905,4352.765,0.4404 +1767143400000,4352.759,4355.595,4350.685,4353.145,0.4887 +1767143700000,4353.095,4354.445,4348.965,4353.995,0.4865 +1767144000000,4353.965,4357.065,4353.015,4356.505,0.3622 +1767144300000,4356.485,4360.305,4352.635,4354.375,0.5139 +1767144600000,4354.555,4363.525,4354.005,4363.525,0.3462 +1767144900000,4363.525,4367.915,4360.665,4367.735,0.3944 +1767145200000,4367.805,4369.655,4364.685,4368.585,0.2784 +1767145500000,4368.765,4371.025,4366.585,4369.765,0.4406 +1767145800000,4369.735,4372.905,4368.365,4368.535,0.3626 +1767146100000,4368.505,4369.945,4365.048,4365.595,0.3695 +1767146400000,4365.698,4370.245,4364.698,4369.305,0.2474 +1767146700000,4369.185,4371.005,4365.355,4366.595,0.2326 +1767147000000,4366.555,4366.555,4360.948,4361.948,0.2413 +1767147300000,4361.948,4363.785,4360.335,4362.298,0.1635 +1767147600000,4362.298,4362.298,4357.348,4359.385,0.253 +1767147900000,4359.405,4362.375,4357.955,4360.875,0.3279 +1767148200000,4360.875,4363.455,4357.555,4359.005,0.4441 +1767148500000,4359.015,4365.658,4357.868,4365.195,0.3868 +1767148800000,4365.205,4370.925,4364.995,4369.955,0.3401 +1767149100000,4369.935,4370.465,4353.525,4355.945,0.4415 +1767149400000,4356.065,4357.475,4351.505,4352.735,0.4927 +1767149700000,4352.725,4356.165,4346.375,4348.525,0.4385 +1767150000000,4348.545,4353.475,4343.248,4351.955,0.5406 +1767150300000,4351.895,4355.198,4350.998,4353.605,0.5047 +1767150600000,4353.605,4359.339,4352.195,4359.015,0.3823 +1767150900000,4359.015,4359.415,4351.315,4352.925,0.5306 +1767151200000,4352.925,4353.565,4340.435,4343.235,0.533 +1767151500000,4343.215,4348.498,4341.705,4348.298,0.4684 +1767151800000,4348.298,4353.425,4346.198,4353.395,0.3176 +1767152100000,4353.048,4353.715,4349.648,4350.455,0.4033 +1767152400000,4350.515,4353.175,4349.248,4351.455,0.4813 +1767152700000,4351.559,4352.245,4347.248,4349.998,0.2993 +1767153000000,4349.998,4350.045,4345.785,4347.815,0.3106 +1767153300000,4347.845,4348.765,4345.048,4347.898,0.3639 +1767153600000,4348.098,4349.298,4344.505,4346.145,0.3251 +1767153900000,4345.998,4350.898,4345.998,4348.795,0.3199 +1767154200000,4348.785,4348.995,4347.098,4347.835,0.348 +1767154500000,4347.798,4348.095,4341.735,4344.648,0.3332 +1767154800000,4344.648,4347.705,4343.148,4346.225,0.3232 +1767155100000,4346.285,4348.195,4345.765,4346.005,0.3626 +1767155400000,4345.985,4347.925,4344.585,4344.955,0.3684 +1767155700000,4344.905,4346.475,4343.805,4345.775,0.3102 +1767156000000,4345.985,4346.165,4342.245,4342.855,0.2987 +1767156300000,4342.905,4344.835,4341.298,4343.515,0.1662 +1767156600000,4343.575,4345.715,4339.575,4339.595,0.1853 +1767156900000,4339.615,4340.825,4330.255,4332.598,0.2974 +1767157200000,4332.375,4333.048,4328.975,4330.525,0.3323 +1767157500000,4330.495,4333.575,4329.065,4332.235,0.2943 +1767157800000,4332.245,4334.339,4330.465,4334.315,0.2503 +1767158100000,4334.335,4335.525,4332.415,4334.125,0.2795 +1767158400000,4334.179,4338.005,4332.965,4336.985,0.2374 +1767158700000,4337.025,4342.865,4336.305,4342.375,0.2871 +1767159000000,4342.515,4342.745,4332.185,4332.845,0.5726 +1767159300000,4333.075,4336.945,4329.355,4331.365,0.4632 +1767159600000,4331.335,4331.475,4317.798,4324.395,0.287 +1767159900000,4324.598,4327.375,4306.565,4310.445,0.2788 +1767160200000,4310.485,4311.055,4283.448,4286.685,0.9076 +1767160500000,4286.665,4293.185,4275.525,4285.365,0.5622 +1767160800000,4285.385,4290.785,4273.805,4286.835,0.6222 +1767161100000,4286.898,4295.275,4286.645,4293.095,0.2346 +1767161400000,4293.075,4301.005,4292.435,4298.805,0.4359 +1767161700000,4298.785,4305.385,4291.998,4303.255,0.2315 +1767162000000,4303.255,4305.755,4298.498,4299.798,0.245 +1767162300000,4299.798,4308.625,4296.895,4307.015,0.2571 +1767162600000,4307.245,4316.385,4304.515,4311.715,0.1997 +1767162900000,4311.685,4317.045,4310.085,4313.945,0.1786 +1767163200000,4313.915,4314.585,4309.598,4314.055,0.1771 +1767163500000,4314.075,4319.345,4311.585,4318.995,0.1469 +1767163800000,4318.975,4325.048,4317.845,4325.048,0.2328 +1767164100000,4325.048,4328.498,4323.395,4327.698,0.2576 +1767164400000,4327.955,4330.355,4324.755,4329.235,0.2256 +1767164700000,4329.205,4329.635,4324.688,4324.775,0.2692 +1767165000000,4324.775,4332.098,4323.285,4330.355,0.4609 +1767165300000,4330.395,4334.285,4328.698,4333.565,0.2024 +1767165600000,4333.595,4334.835,4330.275,4333.545,0.2858 +1767165900000,4333.585,4334.198,4330.235,4332.898,0.2755 +1767166200000,4332.898,4333.998,4330.298,4333.398,0.1417 +1767166500000,4333.398,4334.598,4331.198,4332.458,0.2855 +1767166800000,4332.458,4332.858,4330.085,4331.848,0.2674 +1767167100000,4331.848,4332.385,4327.815,4328.365,0.2566 +1767167400000,4328.395,4331.465,4326.395,4326.965,0.1724 +1767167700000,4326.915,4331.398,4326.915,4330.738,0.2262 +1767168000000,4330.738,4332.605,4326.598,4327.895,0.3838 +1767168300000,4327.875,4328.208,4321.385,4322.005,0.2239 +1767168600000,4321.935,4322.905,4319.938,4322.625,0.1964 +1767168900000,4322.565,4327.045,4321.715,4326.045,0.1413 +1767169200000,4326.205,4327.155,4322.298,4326.645,0.1756 +1767169500000,4326.605,4327.025,4323.625,4325.748,0.1312 +1767169800000,4325.665,4326.115,4322.275,4324.215,0.0998 +1767170100000,4324.195,4324.195,4320.418,4321.798,0.1418 +1767170400000,4321.725,4322.298,4316.728,4316.825,0.1805 +1767170700000,4316.885,4317.558,4312.498,4314.415,0.2859 +1767171000000,4314.385,4317.368,4310.975,4312.998,0.1885 +1767171300000,4312.998,4313.298,4302.998,4307.185,0.2764 +1767171600000,4307.135,4315.845,4306.885,4312.565,0.197 +1767171900000,4312.585,4317.775,4312.585,4315.715,0.1934 +1767172200000,4315.765,4317.765,4314.815,4316.755,0.1375 +1767172500000,4316.735,4317.295,4310.645,4313.805,0.1261 +1767172800000,4314.035,4321.535,4313.945,4321.355,0.1527 +1767173100000,4321.305,4327.225,4321.215,4323.525,0.1444 +1767173400000,4323.505,4325.745,4323.165,4324.325,0.1166 +1767173700000,4324.095,4331.005,4323.985,4329.835,0.1517 +1767174000000,4329.825,4336.895,4328.475,4335.885,0.2381 +1767174300000,4335.855,4337.065,4330.925,4331.595,0.4288 +1767174600000,4331.575,4334.855,4326.148,4328.648,0.2185 +1767174900000,4328.748,4328.848,4325.148,4325.448,0.1378 +1767175200000,4325.448,4329.795,4325.398,4329.655,0.2273 +1767175500000,4329.625,4331.035,4325.845,4326.385,0.2635 +1767175800000,4326.325,4328.498,4324.295,4326.755,0.1297 +1767176100000,4326.755,4329.895,4324.795,4325.875,0.1667 +1767176400000,4325.895,4326.885,4324.885,4325.165,0.1619 +1767176700000,4325.145,4325.265,4319.215,4319.415,0.1332 +1767177000000,4319.195,4319.385,4306.115,4307.705,0.1988 +1767177300000,4307.715,4311.965,4306.215,4309.598,0.2352 +1767177600000,4309.598,4310.598,4304.698,4306.948,0.184 +1767177900000,4306.948,4310.485,4304.758,4305.448,0.1806 +1767178200000,4305.448,4310.725,4303.015,4307.725,0.1548 +1767178500000,4307.755,4308.395,4303.925,4306.325,0.1346 +1767178800000,4306.155,4308.955,4303.858,4304.615,0.1218 +1767179100000,4304.595,4312.948,4304.545,4312.335,0.1579 +1767179400000,4312.248,4315.098,4310.645,4313.548,0.1676 +1767179700000,4313.675,4315.635,4311.285,4312.625,0.1428 +1767180000000,4312.605,4315.625,4311.865,4312.615,0.0985 +1767180300000,4312.575,4312.625,4309.675,4311.055,0.1081 +1767180600000,4311.075,4312.915,4310.285,4310.585,0.0884 +1767180900000,4310.515,4313.415,4309.085,4310.875,0.0949 +1767181200000,4311.165,4312.385,4307.748,4312.375,0.1212 +1767181500000,4312.355,4315.355,4311.318,4314.615,0.1141 +1767181800000,4314.625,4316.165,4311.318,4311.665,0.1124 +1767182100000,4311.695,4313.935,4309.245,4310.725,0.1096 +1767182400000,4310.775,4312.335,4308.045,4309.685,0.104 +1767182700000,4309.635,4310.945,4305.235,4309.025,0.1165 +1767183000000,4309.065,4311.075,4307.685,4308.755,0.0802 +1767183300000,4308.735,4310.535,4306.285,4307.055,0.0786 +1767183600000,4307.145,4308.285,4303.345,4303.625,0.1263 +1767183900000,4303.755,4307.215,4302.598,4306.625,0.1414 +1767184200000,4306.605,4310.735,4306.465,4310.045,0.1292 +1767184500000,4310.025,4315.335,4309.275,4314.565,0.148 +1767184800000,4314.595,4317.925,4312.725,4317.005,0.1495 +1767185100000,4316.995,4317.148,4313.385,4313.815,0.1312 +1767185400000,4313.555,4315.505,4312.765,4314.845,0.1481 +1767185700000,4314.795,4315.745,4310.535,4313.515,0.1493 +1767186000000,4313.485,4316.685,4311.775,4312.965,0.1488 +1767186300000,4312.925,4313.945,4307.745,4310.755,0.1534 +1767186600000,4310.675,4313.265,4309.165,4311.375,0.1497 +1767186900000,4311.448,4316.015,4311.215,4314.065,0.1673 +1767187200000,4314.095,4325.448,4312.675,4325.135,0.2351 +1767187500000,4325.125,4329.075,4323.555,4328.035,0.2052 +1767187800000,4328.015,4330.205,4325.345,4329.148,0.1705 +1767188100000,4329.248,4331.505,4325.698,4329.915,0.2254 +1767188400000,4329.955,4334.635,4329.405,4332.635,0.2312 +1767188700000,4332.805,4340.185,4331.735,4339.135,0.2114 +1767189000000,4339.035,4343.555,4336.845,4343.185,0.2292 +1767189300000,4343.215,4347.915,4343.185,4345.395,0.2793 +1767189600000,4345.465,4348.155,4337.805,4340.748,0.3097 +1767189900000,4340.848,4340.848,4334.248,4339.245,0.2763 +1767190200000,4339.215,4339.995,4335.575,4339.785,0.1983 +1767190500000,4339.825,4344.648,4339.535,4343.098,0.3751 +1767190800000,4342.555,4342.898,4335.828,4337.155,0.2732 +1767191100000,4336.805,4337.348,4332.448,4336.748,0.3039 +1767191400000,4336.548,4347.608,4332.548,4346.148,0.4891 +1767191700000,4346.348,4348.248,4335.775,4336.425,0.4432 +1767192000000,4336.395,4344.115,4332.315,4343.698,0.4336 +1767192300000,4343.798,4349.898,4342.065,4345.895,0.3659 +1767192600000,4345.915,4347.448,4342.685,4346.255,0.3042 +1767192900000,4346.248,4353.048,4345.548,4345.548,0.3847 +1767193200000,4345.548,4345.685,4336.048,4336.455,0.4112 +1767193500000,4336.415,4339.505,4331.615,4331.665,0.3801 +1767193800000,4331.605,4334.855,4328.915,4331.355,0.3681 +1767194100000,4331.385,4334.848,4330.025,4332.895,0.3461 +1767194400000,4332.925,4335.748,4326.418,4332.925,0.5309 +1767194700000,4332.915,4338.398,4330.748,4336.798,0.4203 +1767195000000,4336.798,4341.348,4335.665,4336.948,0.3418 +1767195300000,4336.948,4339.348,4332.898,4333.298,0.3483 +1767195600000,4333.298,4333.688,4328.428,4330.578,0.355 +1767195900000,4330.578,4331.838,4326.788,4330.118,0.355 +1767196200000,4330.148,4335.948,4329.748,4333.098,0.3174 +1767196500000,4333.098,4337.645,4331.648,4337.145,0.2977 +1767196800000,4337.175,4339.505,4327.495,4327.845,0.2318 +1767197100000,4327.785,4331.648,4324.775,4329.058,0.2538 +1767197400000,4329.058,4329.058,4321.378,4323.608,0.268 +1767197700000,4323.608,4329.168,4321.488,4328.868,0.2981 +1767198000000,4328.948,4329.118,4325.168,4328.375,0.2158 +1767198300000,4328.375,4329.278,4324.185,4325.105,0.1956 +1767198600000,4325.145,4329.315,4323.495,4325.788,0.2013 +1767198900000,4326.025,4326.025,4320.358,4322.125,0.213 +1767199200000,4322.125,4323.245,4318.805,4319.425,0.2071 +1767199500000,4319.395,4323.045,4316.685,4321.868,0.2128 +1767199800000,4321.868,4322.875,4320.155,4321.778,0.1635 +1767200100000,4321.778,4324.405,4320.195,4322.618,0.1774 +1767200400000,4322.618,4327.958,4322.058,4324.408,0.2256 +1767200700000,4324.385,4325.395,4320.415,4322.125,0.2033 +1767201000000,4322.135,4324.385,4320.345,4323.285,0.1716 +1767201300000,4323.305,4324.555,4321.985,4322.245,0.1502 +1767201600000,4322.215,4322.455,4317.885,4321.325,0.152 +1767201900000,4321.305,4322.795,4319.915,4320.435,0.2045 +1767202200000,4320.415,4325.335,4318.765,4324.875,0.231 +1767202500000,4324.945,4329.158,4324.865,4326.278,0.2207 +1767202800000,4326.275,4326.445,4322.838,4325.038,0.1922 +1767203100000,4325.048,4326.575,4323.168,4324.145,0.1906 +1767203400000,4324.175,4326.315,4322.385,4324.435,0.2163 +1767203700000,4324.365,4324.625,4319.825,4321.395,0.2349 +1767204000000,4321.555,4327.545,4321.259,4325.165,0.3115 +1767204300000,4325.195,4326.055,4322.985,4323.665,0.2151 +1767204600000,4323.595,4327.225,4323.018,4327.198,0.1778 +1767204900000,4327.198,4331.275,4326.385,4327.635,0.1974 +1767205200000,4327.595,4328.335,4323.695,4325.375,0.2498 +1767205500000,4325.635,4328.505,4323.345,4328.065,0.2676 +1767205800000,4328.048,4328.648,4318.185,4318.515,0.1896 +1767206100000,4318.535,4324.975,4318.505,4323.655,0.1842 +1767206400000,4323.655,4325.655,4320.898,4321.698,0.2216 +1767206700000,4321.645,4321.725,4315.798,4316.998,0.1585 +1767207000000,4316.998,4319.795,4315.365,4317.335,0.191 +1767207300000,4317.385,4319.415,4316.525,4319.255,0.1758 +1767207600000,4319.545,4322.525,4319.545,4321.345,0.2043 +1767207900000,4321.385,4321.405,4315.755,4316.285,0.1754 +1767208200000,4316.255,4318.165,4315.298,4317.425,0.1604 +1767208500000,4317.455,4318.575,4316.525,4316.755,0.1421 +1767208800000,4316.865,4319.575,4316.615,4318.845,0.1528 +1767209100000,4318.885,4318.905,4316.168,4317.175,0.1553 +1767209400000,4317.135,4317.585,4310.875,4313.085,0.2206 +1767209700000,4313.465,4313.605,4308.395,4309.335,0.2352 +1767210000000,4309.365,4312.525,4307.585,4310.635,0.203 +1767210300000,4310.465,4313.925,4309.135,4310.065,0.1579 +1767210600000,4309.955,4311.955,4308.375,4311.275,0.13 +1767210900000,4311.245,4311.895,4309.905,4311.115,0.1631 +1767211200000,4311.125,4311.405,4304.195,4305.625,0.2357 +1767211500000,4305.619,4309.385,4305.505,4307.805,0.24 +1767211800000,4307.789,4315.285,4307.325,4314.565,0.2492 +1767212100000,4314.625,4318.748,4313.515,4317.848,0.1683 +1767212400000,4317.848,4318.248,4312.525,4314.595,0.1478 +1767212700000,4314.548,4316.905,4313.848,4314.405,0.2466 +1767213000000,4314.455,4323.905,4314.005,4320.615,0.2777 +1767213300000,4320.595,4321.015,4316.948,4317.048,0.1784 +1767213600000,4317.048,4324.285,4316.695,4320.695,0.2567 +1767213900000,4320.735,4321.285,4315.005,4315.685,0.1741 +1767214200000,4315.715,4315.755,4306.435,4310.015,0.2063 +1767214500000,4309.985,4315.495,4309.248,4313.045,0.3305 +1767214800000,4313.305,4314.475,4311.165,4312.549,0.1417 +1767215100000,4312.559,4312.998,4310.359,4312.615,0.1128 +1767215400000,4312.565,4314.025,4311.925,4312.748,0.0509 +1767215700000,4312.748,4312.848,4308.248,4309.505,0.043 +1767216000000,4309.525,4311.165,4306.835,4307.745,0.0599 +1767216300000,4307.685,4309.748,4307.385,4309.648,0.0574 +1767216600000,4309.648,4312.145,4309.095,4311.775,0.061 +1767216900000,4311.805,4315.648,4311.195,4315.648,0.0788 +1767217200000,4315.215,4316.185,4313.945,4314.475,0.0672 +1767217500000,4314.505,4316.119,4313.559,4314.279,0.0714 +1767217800000,4314.215,4317.119,4314.009,4316.855,0.1151 +1767218100000,4317.095,4318.719,4316.525,4318.679,0.1271 +1767308400000,4323.698,4332.848,4323.198,4326.798,0.118 +1767308700000,4326.898,4332.798,4326.835,4332.678,0.0786 +1767309000000,4332.698,4335.055,4328.775,4330.625,0.0552 +1767309300000,4330.555,4334.075,4327.865,4333.955,0.0459 +1767309600000,4333.985,4340.315,4332.425,4339.565,0.0689 +1767309900000,4339.585,4342.505,4336.835,4339.515,0.0894 +1767310200000,4339.605,4340.725,4338.015,4339.568,0.04 +1767310500000,4340.185,4343.915,4338.685,4340.145,0.071 +1767310800000,4340.135,4345.505,4338.445,4344.965,0.0588 +1767311100000,4345.025,4345.495,4341.655,4342.485,0.0766 +1767311400000,4342.505,4347.225,4341.528,4347.225,0.0733 +1767311700000,4346.965,4351.005,4346.485,4347.805,0.0874 +1767312000000,4347.798,4348.645,4344.718,4346.035,0.0659 +1767312300000,4345.995,4350.215,4344.095,4349.825,0.0638 +1767312600000,4349.795,4352.725,4347.035,4347.715,0.0751 +1767312900000,4347.675,4349.185,4344.145,4344.255,0.0479 +1767313200000,4344.265,4347.105,4342.285,4343.165,0.0818 +1767313500000,4343.145,4346.898,4341.075,4346.605,0.1016 +1767313800000,4346.598,4348.655,4346.258,4348.035,0.1786 +1767314100000,4347.948,4350.405,4347.048,4348.265,0.1845 +1767314400000,4348.285,4350.595,4346.248,4349.375,0.1803 +1767314700000,4349.435,4352.905,4349.375,4351.565,0.1421 +1767315000000,4351.545,4352.798,4350.398,4351.995,0.1149 +1767315300000,4351.975,4355.545,4350.775,4353.715,0.159 +1767315600000,4353.695,4355.575,4346.895,4347.785,0.1547 +1767315900000,4347.695,4350.085,4345.045,4346.045,0.1468 +1767316200000,4346.015,4350.805,4345.665,4346.315,0.1351 +1767316500000,4346.445,4349.495,4344.785,4348.895,0.1374 +1767316800000,4348.965,4349.655,4345.735,4346.065,0.182 +1767317100000,4345.975,4349.305,4344.295,4348.975,0.2244 +1767317400000,4348.975,4351.115,4348.495,4349.365,0.2246 +1767317700000,4349.285,4351.295,4347.795,4348.505,0.2157 +1767318000000,4348.498,4349.455,4345.325,4346.215,0.1757 +1767318300000,4346.475,4352.005,4345.815,4351.945,0.1744 +1767318600000,4351.975,4354.295,4350.005,4350.005,0.1381 +1767318900000,4349.975,4350.565,4347.295,4347.685,0.0781 +1767319200000,4347.635,4351.825,4347.348,4349.975,0.081 +1767319500000,4349.865,4349.905,4346.625,4347.585,0.0791 +1767319800000,4347.445,4347.565,4345.475,4346.675,0.0837 +1767320100000,4346.695,4347.785,4345.038,4347.458,0.1187 +1767320400000,4347.505,4347.545,4344.838,4346.385,0.108 +1767320700000,4346.355,4348.215,4344.735,4347.645,0.159 +1767321000000,4347.675,4350.255,4345.475,4346.645,0.1392 +1767321300000,4346.775,4353.095,4346.725,4351.815,0.1879 +1767321600000,4351.785,4352.175,4350.475,4351.205,0.1337 +1767321900000,4351.205,4355.525,4350.915,4354.725,0.1465 +1767322200000,4354.725,4359.648,4354.685,4358.905,0.1719 +1767322500000,4358.905,4362.915,4357.698,4362.585,0.2447 +1767322800000,4362.555,4364.225,4361.785,4363.805,0.184 +1767323100000,4363.715,4366.195,4363.565,4365.145,0.1137 +1767323400000,4365.165,4371.585,4365.025,4368.765,0.1481 +1767323700000,4368.745,4368.895,4365.365,4366.395,0.1748 +1767324000000,4366.395,4370.665,4365.595,4369.705,0.1646 +1767324300000,4369.745,4369.805,4367.355,4368.728,0.1758 +1767324600000,4368.728,4372.848,4367.805,4370.885,0.1809 +1767324900000,4370.885,4371.815,4369.008,4370.775,0.2073 +1767325200000,4370.865,4374.535,4370.315,4373.425,0.1677 +1767325500000,4373.335,4375.398,4372.298,4373.065,0.1633 +1767325800000,4373.135,4375.145,4372.298,4373.505,0.2131 +1767326100000,4373.475,4375.215,4371.655,4374.748,0.268 +1767326400000,4374.759,4377.485,4373.548,4377.225,0.1874 +1767326700000,4377.245,4378.135,4375.415,4375.695,0.1463 +1767327000000,4375.745,4377.095,4374.255,4374.555,0.1311 +1767327300000,4374.525,4375.555,4373.665,4374.785,0.1434 +1767327600000,4374.855,4375.285,4371.215,4372.565,0.1565 +1767327900000,4372.575,4375.955,4372.405,4373.345,0.1127 +1767328200000,4373.335,4374.445,4371.315,4373.125,0.1268 +1767328500000,4373.125,4373.545,4371.465,4372.855,0.1988 +1767328800000,4373.005,4375.175,4372.295,4375.095,0.1477 +1767329100000,4375.105,4375.645,4373.448,4374.248,0.0968 +1767329400000,4374.265,4375.148,4371.975,4372.515,0.0941 +1767329700000,4372.435,4372.898,4371.038,4372.898,0.1187 +1767330000000,4373.215,4373.298,4370.598,4371.298,0.1357 +1767330300000,4371.398,4377.898,4370.975,4377.298,0.1495 +1767330600000,4377.325,4379.998,4377.148,4377.395,0.1466 +1767330900000,4377.435,4378.848,4376.005,4376.635,0.1194 +1767331200000,4376.675,4379.765,4375.005,4377.935,0.141 +1767331500000,4377.905,4378.395,4377.148,4378.255,0.2029 +1767331800000,4378.205,4379.355,4377.675,4378.745,0.101 +1767332100000,4378.685,4379.475,4377.775,4379.205,0.0715 +1767332400000,4379.165,4379.415,4377.435,4378.405,0.0639 +1767332700000,4378.425,4379.545,4377.975,4379.055,0.0742 +1767333000000,4379.025,4381.495,4378.285,4380.965,0.0812 +1767333300000,4380.995,4381.415,4378.785,4380.335,0.0953 +1767333600000,4380.345,4380.548,4376.435,4377.075,0.0811 +1767333900000,4377.045,4377.075,4373.598,4374.545,0.073 +1767334200000,4374.525,4377.465,4374.105,4374.865,0.0872 +1767334500000,4374.745,4377.735,4373.308,4377.285,0.1477 +1767334800000,4377.315,4379.275,4375.975,4377.705,0.1267 +1767335100000,4377.715,4379.885,4377.185,4379.625,0.1004 +1767335400000,4379.595,4379.595,4376.805,4378.305,0.1035 +1767335700000,4378.275,4378.705,4375.895,4375.945,0.0915 +1767336000000,4375.905,4376.475,4373.865,4373.868,0.0874 +1767336300000,4373.885,4375.855,4372.965,4375.435,0.1184 +1767336600000,4375.498,4375.925,4373.175,4374.115,0.1138 +1767336900000,4374.085,4375.395,4372.975,4374.315,0.0978 +1767337200000,4374.355,4375.785,4372.925,4373.715,0.1142 +1767337500000,4373.745,4375.635,4372.805,4372.805,0.0843 +1767337800000,4372.455,4377.775,4372.035,4377.045,0.1253 +1767338100000,4377.075,4377.235,4373.948,4374.415,0.1709 +1767338400000,4374.385,4375.365,4371.635,4372.285,0.1171 +1767338700000,4372.235,4375.065,4372.145,4373.465,0.1087 +1767339000000,4373.435,4379.755,4371.945,4378.595,0.1217 +1767339300000,4378.625,4380.415,4378.215,4379.485,0.1076 +1767339600000,4379.495,4379.495,4375.318,4375.575,0.0929 +1767339900000,4375.525,4377.735,4375.115,4376.865,0.128 +1767340200000,4376.895,4381.105,4376.105,4380.185,0.1058 +1767340500000,4380.205,4383.165,4380.075,4382.525,0.1283 +1767340800000,4382.545,4384.458,4380.555,4382.575,0.1553 +1767341100000,4382.545,4385.565,4381.235,4385.515,0.1078 +1767341400000,4385.495,4386.155,4383.755,4384.565,0.0731 +1767341700000,4384.498,4384.758,4382.305,4382.635,0.0972 +1767342000000,4382.605,4383.505,4381.298,4383.248,0.1091 +1767342300000,4383.038,4385.398,4382.748,4384.898,0.1271 +1767342600000,4384.898,4388.798,4383.798,4388.335,0.163 +1767342900000,4388.298,4388.815,4387.068,4388.198,0.1374 +1767343200000,4388.275,4390.198,4387.598,4390.198,0.1768 +1767343500000,4390.098,4397.315,4390.098,4394.535,0.2072 +1767343800000,4394.505,4395.505,4391.248,4392.048,0.1595 +1767344100000,4392.048,4392.548,4386.335,4386.598,0.1628 +1767344400000,4386.598,4389.135,4385.748,4388.198,0.2057 +1767344700000,4388.098,4390.698,4387.298,4390.498,0.1736 +1767345000000,4390.448,4390.598,4387.055,4389.675,0.1667 +1767345300000,4389.648,4391.248,4387.475,4388.165,0.1732 +1767345600000,4388.215,4388.295,4382.858,4385.748,0.341 +1767345900000,4385.848,4388.795,4385.005,4388.405,0.1179 +1767346200000,4388.405,4389.565,4387.818,4387.855,0.1098 +1767346500000,4387.825,4389.155,4386.508,4386.815,0.0972 +1767346800000,4386.815,4389.075,4386.535,4388.355,0.11 +1767347100000,4388.355,4389.115,4386.385,4387.895,0.0997 +1767347400000,4387.855,4388.965,4386.655,4388.885,0.1096 +1767347700000,4388.915,4388.965,4384.638,4385.055,0.1279 +1767348000000,4385.085,4387.708,4384.198,4387.598,0.1456 +1767348300000,4387.468,4388.198,4385.755,4386.298,0.1847 +1767348600000,4386.338,4387.738,4385.698,4387.698,0.094 +1767348900000,4387.635,4387.898,4386.298,4387.235,0.1146 +1767349200000,4387.055,4389.458,4387.045,4388.515,0.1159 +1767349500000,4388.495,4389.275,4385.248,4385.948,0.1465 +1767349800000,4385.948,4388.685,4384.328,4388.495,0.2284 +1767350100000,4388.645,4394.565,4388.255,4394.325,0.1537 +1767350400000,4394.395,4396.325,4392.815,4393.415,0.1153 +1767350700000,4393.475,4396.385,4393.345,4394.645,0.0975 +1767351000000,4394.625,4398.235,4394.625,4396.425,0.1227 +1767351300000,4396.525,4398.165,4395.818,4395.818,0.1049 +1767351600000,4395.915,4397.495,4394.845,4396.445,0.1092 +1767351900000,4396.535,4397.045,4394.938,4395.155,0.0658 +1767352200000,4395.395,4395.415,4393.555,4394.795,0.0954 +1767352500000,4394.748,4396.685,4394.618,4396.495,0.0741 +1767352800000,4396.495,4397.898,4395.698,4397.798,0.1003 +1767353100000,4397.798,4398.998,4393.845,4394.015,0.1353 +1767353400000,4394.015,4394.648,4391.355,4393.518,0.1235 +1767353700000,4393.505,4394.325,4391.238,4392.728,0.1086 +1767354000000,4392.728,4395.198,4392.045,4394.598,0.1073 +1767354300000,4394.615,4395.138,4392.835,4393.798,0.1093 +1767354600000,4393.798,4393.798,4390.465,4391.258,0.1113 +1767354900000,4391.278,4392.678,4390.245,4392.535,0.1753 +1767355200000,4392.565,4392.585,4390.598,4390.898,0.1284 +1767355500000,4390.898,4396.255,4390.838,4395.685,0.1132 +1767355800000,4395.745,4396.805,4393.098,4394.815,0.1438 +1767356100000,4394.815,4397.755,4393.835,4397.128,0.1173 +1767356400000,4397.148,4397.875,4395.155,4395.205,0.122 +1767356700000,4395.185,4395.455,4392.628,4393.015,0.0925 +1767357000000,4392.935,4394.295,4391.848,4393.735,0.0902 +1767357300000,4393.785,4393.935,4390.925,4392.245,0.1255 +1767357600000,4392.195,4392.295,4384.705,4387.585,0.2213 +1767357900000,4387.595,4388.635,4385.025,4387.565,0.2012 +1767358200000,4387.565,4389.855,4386.835,4389.585,0.1517 +1767358500000,4389.585,4394.418,4389.585,4393.978,0.1673 +1767358800000,4393.978,4397.415,4392.218,4397.085,0.6171 +1767359100000,4397.109,4397.718,4395.065,4396.765,0.4114 +1767359400000,4396.765,4400.808,4396.375,4399.425,0.5067 +1767359700000,4399.425,4401.928,4397.598,4398.485,0.8824 +1767360000000,4398.435,4398.695,4379.175,4381.058,0.4451 +1767360300000,4381.058,4384.005,4372.855,4374.325,0.2832 +1767360600000,4374.125,4377.035,4368.315,4372.505,0.2309 +1767360900000,4372.765,4374.675,4365.545,4369.405,0.209 +1767361200000,4369.445,4372.555,4367.955,4372.375,0.1694 +1767361500000,4372.325,4377.615,4370.205,4370.495,0.1622 +1767361800000,4370.085,4371.605,4365.485,4366.525,0.1975 +1767362100000,4366.505,4370.065,4361.695,4365.785,0.1797 +1767362400000,4365.905,4371.885,4364.375,4371.335,0.1974 +1767362700000,4371.335,4372.525,4368.655,4370.455,0.1256 +1767363000000,4370.455,4371.575,4368.475,4369.995,0.1081 +1767363300000,4370.025,4371.835,4366.698,4371.795,0.159 +1767363600000,4371.755,4373.495,4368.225,4368.365,0.1639 +1767363900000,4368.465,4371.355,4367.575,4368.215,0.1761 +1767364200000,4368.175,4370.025,4354.335,4355.045,0.363 +1767364500000,4354.985,4359.705,4349.915,4350.935,0.359 +1767364800000,4351.015,4356.375,4347.635,4356.125,0.3263 +1767365100000,4356.195,4362.865,4353.625,4361.215,0.3004 +1767365400000,4361.235,4362.955,4354.805,4358.815,0.2712 +1767365700000,4358.335,4359.375,4352.105,4353.275,0.2332 +1767366000000,4352.955,4356.905,4342.015,4342.205,0.2757 +1767366300000,4342.155,4350.295,4338.845,4347.045,0.2899 +1767366600000,4347.065,4348.865,4333.485,4340.595,0.3053 +1767366900000,4340.565,4342.555,4334.575,4339.235,0.3131 +1767367200000,4339.375,4341.225,4330.065,4334.175,0.3048 +1767367500000,4334.115,4340.145,4333.885,4336.335,0.2917 +1767367800000,4336.435,4339.625,4331.425,4338.955,0.2698 +1767368100000,4338.925,4341.635,4337.185,4340.105,0.2172 +1767368400000,4340.465,4346.595,4340.465,4345.935,0.2101 +1767368700000,4345.915,4346.865,4340.695,4342.625,0.2478 +1767369000000,4342.655,4343.805,4338.515,4340.985,0.2596 +1767369300000,4341.085,4341.235,4333.345,4335.095,0.2827 +1767369600000,4335.055,4337.095,4324.195,4327.295,0.306 +1767369900000,4327.315,4329.325,4322.135,4326.405,0.3087 +1767370200000,4326.385,4326.615,4320.175,4322.335,0.2819 +1767370500000,4322.275,4324.785,4315.185,4317.045,0.313 +1767370800000,4317.075,4320.825,4314.845,4318.455,0.2793 +1767371100000,4318.058,4324.005,4318.025,4321.495,0.2462 +1767371400000,4321.105,4321.675,4315.115,4316.025,0.231 +1767371700000,4316.065,4324.775,4314.925,4322.075,0.2431 +1767372000000,4322.065,4327.948,4320.865,4325.555,0.2617 +1767372300000,4325.595,4328.155,4322.785,4324.375,0.2662 +1767372600000,4324.098,4326.625,4321.975,4323.565,0.2991 +1767372900000,4323.585,4326.335,4321.245,4326.335,0.2161 +1767373200000,4326.305,4332.055,4324.609,4331.915,0.2316 +1767373500000,4331.625,4333.215,4327.075,4327.945,0.2048 +1767373800000,4328.015,4331.195,4327.355,4329.975,0.2071 +1767374100000,4330.015,4332.895,4328.265,4329.105,0.1657 +1767374400000,4329.065,4330.675,4325.565,4325.925,0.1726 +1767374700000,4325.855,4328.935,4323.805,4328.545,0.1777 +1767375000000,4328.605,4331.105,4326.415,4328.405,0.198 +1767375300000,4328.375,4329.685,4324.485,4325.295,0.1771 +1767375600000,4325.325,4327.125,4323.085,4326.155,0.2073 +1767375900000,4326.175,4327.865,4324.665,4325.765,0.1995 +1767376200000,4325.735,4327.605,4323.835,4325.085,0.1991 +1767376500000,4325.145,4326.125,4322.475,4322.825,0.2092 +1767376800000,4322.785,4323.425,4320.395,4321.755,0.1784 +1767377100000,4321.795,4323.065,4315.745,4316.295,0.1813 +1767377400000,4316.335,4316.575,4312.275,4314.155,0.187 +1767377700000,4314.115,4318.225,4310.008,4318.185,0.215 +1767378000000,4318.225,4319.835,4315.755,4318.985,0.2147 +1767378300000,4319.035,4321.435,4317.505,4318.315,0.221 +1767378600000,4318.285,4319.275,4314.615,4315.855,0.1559 +1767378900000,4315.785,4318.275,4311.675,4315.355,0.1799 +1767379200000,4315.325,4316.015,4309.618,4312.275,0.1823 +1767379500000,4312.305,4314.825,4312.075,4313.045,0.1807 +1767379800000,4313.015,4315.125,4311.815,4314.905,0.172 +1767380100000,4314.935,4315.515,4313.675,4314.955,0.1526 +1767380400000,4315.325,4320.305,4315.325,4319.525,0.1456 +1767380700000,4319.565,4321.685,4317.655,4320.615,0.1581 +1767381000000,4320.595,4321.905,4319.745,4321.235,0.1468 +1767381300000,4321.485,4322.925,4320.965,4321.835,0.1464 +1767381600000,4321.805,4321.805,4316.115,4316.385,0.144 +1767381900000,4316.405,4318.705,4316.315,4318.225,0.1485 +1767382200000,4318.355,4321.505,4317.905,4320.455,0.1564 +1767382500000,4320.405,4325.935,4320.095,4323.485,0.1406 +1767382800000,4323.605,4326.005,4321.495,4322.425,0.169 +1767383100000,4322.375,4322.625,4319.225,4320.818,0.1463 +1767383400000,4320.845,4320.915,4317.165,4319.715,0.1588 +1767383700000,4319.705,4320.575,4317.555,4317.845,0.1619 +1767384000000,4317.815,4320.135,4316.925,4318.435,0.1873 +1767384300000,4318.445,4319.995,4317.725,4319.005,0.175 +1767384600000,4319.235,4321.255,4319.235,4319.735,0.174 +1767384900000,4319.169,4322.115,4318.575,4322.045,0.1838 +1767385200000,4322.065,4326.135,4322.055,4326.025,0.1941 +1767385500000,4325.995,4329.195,4324.608,4328.265,0.2301 +1767385800000,4328.165,4328.285,4325.125,4327.475,0.1929 +1767386100000,4327.425,4328.905,4326.015,4327.345,0.1534 +1767386400000,4327.215,4329.065,4326.505,4326.625,0.1741 +1767386700000,4326.595,4327.895,4326.165,4327.015,0.1779 +1767387000000,4326.965,4329.485,4326.535,4327.825,0.1778 +1767387300000,4327.775,4331.345,4327.775,4331.325,0.2 +1767387600000,4331.405,4331.595,4328.015,4330.425,0.1058 +1767387900000,4330.395,4331.065,4326.635,4329.275,0.179 +1767388200000,4329.315,4330.955,4328.175,4328.715,0.1158 +1767388500000,4328.715,4328.995,4327.525,4328.205,0.0394 +1767388800000,4328.235,4329.155,4327.715,4328.815,0.0304 +1767389100000,4328.855,4329.525,4327.815,4328.645,0.0794 +1767389400000,4328.595,4329.405,4328.025,4329.265,0.0369 +1767389700000,4329.248,4330.155,4327.975,4328.105,0.0553 +1767390000000,4328.095,4328.565,4327.075,4328.345,0.0597 +1767390300000,4328.275,4331.265,4328.225,4330.255,0.076 +1767390600000,4330.275,4333.165,4330.215,4332.765,0.1196 +1767390900000,4332.745,4333.045,4331.395,4331.575,0.1044 +1767567600000,4360.875,4360.898,4344.425,4355.848,0.2955 +1767567900000,4355.948,4358.848,4348.848,4358.848,0.3612 +1767568200000,4359.048,4370.175,4358.558,4369.665,0.1787 +1767568500000,4369.635,4372.025,4360.655,4364.845,0.4414 +1767568800000,4364.805,4368.445,4363.735,4364.435,0.2515 +1767569100000,4364.435,4367.665,4362.848,4366.545,0.1286 +1767569400000,4366.525,4366.525,4354.045,4356.545,0.137 +1767569700000,4356.515,4361.975,4354.125,4361.405,0.1306 +1767570000000,4361.495,4363.225,4360.445,4361.955,0.0726 +1767570300000,4361.965,4370.735,4361.095,4370.515,0.1197 +1767570600000,4370.495,4375.298,4370.495,4373.015,0.2984 +1767570900000,4373.115,4375.665,4371.605,4372.345,0.1152 +1767571200000,4372.275,4375.125,4370.355,4370.505,0.1353 +1767571500000,4370.505,4375.195,4370.025,4375.025,0.0883 +1767571800000,4375.105,4379.685,4374.905,4377.625,0.1513 +1767572100000,4377.625,4383.195,4377.195,4383.105,0.351 +1767572400000,4383.105,4385.575,4381.575,4384.145,0.1604 +1767572700000,4384.165,4389.198,4382.905,4386.555,0.1552 +1767573000000,4386.548,4392.305,4385.898,4388.415,0.1937 +1767573300000,4388.445,4396.475,4387.235,4394.998,0.2789 +1767573600000,4395.035,4395.198,4385.315,4387.675,0.1825 +1767573900000,4387.625,4391.675,4384.648,4391.625,0.2412 +1767574200000,4391.805,4392.395,4389.225,4391.755,0.1724 +1767574500000,4391.805,4395.865,4389.135,4394.765,0.2513 +1767574800000,4394.905,4416.855,4394.195,4416.675,0.4448 +1767575100000,4416.735,4421.195,4404.475,4410.075,0.4953 +1767575400000,4410.155,4416.398,4396.565,4402.615,0.4733 +1767575700000,4402.535,4404.205,4395.238,4395.425,0.4052 +1767576000000,4395.395,4401.698,4393.685,4397.475,0.3785 +1767576300000,4397.448,4405.035,4393.825,4395.725,0.3787 +1767576600000,4395.758,4400.445,4392.775,4395.375,0.3047 +1767576900000,4394.195,4404.715,4394.145,4404.095,0.3841 +1767577200000,4404.148,4404.755,4397.575,4404.045,0.344 +1767577500000,4404.105,4406.605,4398.555,4399.305,0.4045 +1767577800000,4399.515,4400.325,4390.558,4398.125,0.4373 +1767578100000,4398.125,4401.795,4396.875,4401.655,0.3141 +1767578400000,4401.695,4404.815,4395.205,4398.535,0.3717 +1767578700000,4398.655,4399.605,4388.365,4390.548,0.4073 +1767579000000,4390.558,4394.345,4389.585,4393.875,0.3467 +1767579300000,4393.869,4397.895,4392.105,4394.055,0.2995 +1767579600000,4394.275,4397.155,4393.695,4397.065,0.1592 +1767579900000,4397.065,4402.635,4397.035,4401.765,0.3051 +1767580200000,4401.715,4406.648,4400.835,4402.365,0.3781 +1767580500000,4402.395,4404.695,4401.308,4402.105,0.2646 +1767580800000,4402.065,4404.785,4399.465,4399.505,0.3256 +1767581100000,4400.075,4404.935,4398.145,4403.045,0.3015 +1767581400000,4403.065,4408.225,4402.435,4406.648,0.4856 +1767581700000,4406.825,4409.095,4403.845,4404.985,0.4476 +1767582000000,4404.948,4412.045,4404.855,4411.415,0.3951 +1767582300000,4411.415,4413.875,4409.188,4409.855,0.2947 +1767582600000,4409.865,4413.145,4408.358,4410.295,0.2674 +1767582900000,4410.355,4412.395,4407.575,4408.218,0.2459 +1767583200000,4408.218,4409.765,4407.725,4409.735,0.2115 +1767583500000,4409.755,4409.805,4405.885,4407.175,0.2116 +1767583800000,4407.155,4407.175,4403.155,4403.845,0.1962 +1767584100000,4403.895,4408.975,4403.628,4408.465,0.1623 +1767584400000,4408.485,4410.365,4407.645,4409.305,0.2814 +1767584700000,4409.275,4409.925,4406.185,4406.548,0.2202 +1767585000000,4406.645,4408.858,4406.548,4406.548,0.1657 +1767585300000,4406.548,4406.655,4399.485,4399.615,0.2336 +1767585600000,4399.645,4402.835,4397.005,4402.485,0.171 +1767585900000,4402.425,4404.155,4399.875,4399.875,0.1316 +1767586200000,4399.805,4400.835,4398.418,4399.785,0.1021 +1767586500000,4399.745,4403.555,4399.665,4402.675,0.0968 +1767586800000,4402.665,4406.135,4402.665,4405.005,0.1026 +1767587100000,4405.065,4405.775,4403.965,4404.645,0.0984 +1767587400000,4404.675,4405.685,4404.145,4404.715,0.0865 +1767587700000,4404.775,4406.335,4403.915,4405.305,0.1147 +1767588000000,4405.305,4407.405,4405.115,4405.495,0.1845 +1767588300000,4405.535,4406.985,4405.285,4406.665,0.1656 +1767588600000,4406.805,4408.055,4403.415,4403.705,0.1448 +1767588900000,4403.545,4405.398,4403.538,4403.865,0.1189 +1767589200000,4403.835,4405.785,4403.538,4405.355,0.0997 +1767589500000,4405.375,4406.975,4404.855,4404.908,0.1481 +1767589800000,4404.908,4408.725,4404.908,4407.875,0.1388 +1767590100000,4407.925,4409.345,4407.628,4408.445,0.1142 +1767590400000,4408.385,4408.485,4406.848,4407.845,0.1301 +1767590700000,4407.815,4412.465,4407.055,4412.245,0.1338 +1767591000000,4412.215,4414.335,4408.215,4409.298,0.1826 +1767591300000,4409.298,4410.975,4408.078,4408.965,0.2099 +1767591600000,4408.905,4410.955,4401.648,4401.648,0.2941 +1767591900000,4401.648,4407.285,4400.978,4405.725,0.2477 +1767592200000,4405.755,4410.655,4405.605,4409.785,0.226 +1767592500000,4409.835,4412.195,4407.378,4412.185,0.2421 +1767592800000,4412.125,4416.045,4411.025,4413.575,0.2606 +1767593100000,4413.545,4415.215,4412.445,4414.535,0.2735 +1767593400000,4414.489,4419.835,4412.445,4417.869,0.2649 +1767593700000,4417.889,4419.575,4415.489,4418.885,0.8347 +1767594000000,4418.815,4420.305,4418.105,4419.325,0.323 +1767594300000,4419.425,4425.975,4418.965,4423.655,0.3295 +1767594600000,4424.055,4426.095,4419.905,4420.328,0.2996 +1767594900000,4420.328,4424.695,4415.965,4424.195,0.3134 +1767595200000,4424.005,4425.165,4419.765,4419.795,0.3761 +1767595500000,4419.755,4421.905,4419.335,4421.545,0.3048 +1767595800000,4421.545,4421.565,4417.835,4419.355,0.6198 +1767596100000,4419.355,4420.475,4418.898,4420.235,0.3508 +1767596400000,4420.205,4423.045,4419.195,4421.585,0.1709 +1767596700000,4421.575,4423.685,4416.475,4419.125,0.28 +1767597000000,4419.095,4419.825,4416.698,4419.795,0.1714 +1767597300000,4419.785,4423.135,4419.295,4422.475,0.1528 +1767597600000,4422.425,4422.475,4420.045,4420.595,0.1538 +1767597900000,4420.565,4421.345,4418.535,4420.128,0.1131 +1767598200000,4420.108,4422.125,4418.248,4420.805,0.1771 +1767598500000,4420.775,4423.505,4420.775,4421.865,0.224 +1767598800000,4422.005,4424.695,4420.875,4424.255,0.2806 +1767599100000,4424.245,4424.318,4420.078,4421.535,0.3654 +1767599400000,4421.535,4421.845,4419.688,4420.598,0.2001 +1767599700000,4420.605,4422.135,4419.748,4421.465,0.4598 +1767600000000,4421.465,4423.348,4419.025,4420.848,0.1997 +1767600300000,4420.875,4422.248,4419.535,4420.275,0.3583 +1767600600000,4420.398,4424.948,4419.198,4424.135,0.5655 +1767600900000,4424.085,4429.915,4424.085,4427.375,0.5896 +1767601200000,4427.405,4428.235,4425.515,4427.798,0.3338 +1767601500000,4427.898,4429.765,4426.145,4426.298,0.1356 +1767601800000,4426.275,4427.195,4423.195,4424.795,0.1909 +1767602100000,4424.775,4425.985,4424.145,4425.675,0.165 +1767602400000,4425.655,4430.735,4425.265,4429.835,0.1899 +1767602700000,4429.835,4432.505,4429.725,4431.915,0.2026 +1767603000000,4431.895,4433.675,4430.405,4430.975,0.1186 +1767603300000,4430.955,4432.255,4429.795,4429.885,0.0944 +1767603600000,4429.655,4431.845,4427.135,4427.875,0.1453 +1767603900000,4427.948,4428.515,4426.225,4426.555,0.1718 +1767604200000,4426.648,4430.815,4425.798,4430.395,0.1779 +1767604500000,4430.415,4431.715,4429.655,4431.565,0.132 +1767604800000,4431.545,4434.125,4430.765,4433.435,0.1703 +1767605100000,4433.415,4434.148,4432.135,4432.265,0.1271 +1767605400000,4432.255,4433.135,4431.105,4432.698,0.1332 +1767605700000,4432.698,4432.998,4430.725,4432.335,0.178 +1767606000000,4432.335,4438.025,4431.998,4437.309,0.2278 +1767606300000,4437.309,4437.815,4434.135,4434.585,0.4485 +1767606600000,4434.615,4437.025,4434.148,4434.669,0.2398 +1767606900000,4434.695,4436.595,4433.475,4434.525,0.4359 +1767607200000,4434.485,4434.948,4430.835,4431.695,0.3731 +1767607500000,4431.725,4433.225,4430.505,4432.535,0.127 +1767607800000,4432.555,4433.285,4431.379,4432.828,0.109 +1767608100000,4432.828,4432.948,4430.959,4431.388,0.1609 +1767608400000,4431.345,4433.865,4431.325,4433.575,0.1217 +1767608700000,4433.545,4436.325,4432.468,4432.848,0.1249 +1767609000000,4432.795,4436.915,4432.538,4436.425,0.1035 +1767609300000,4436.445,4438.785,4435.085,4435.715,0.1053 +1767609600000,4435.695,4436.175,4434.585,4434.885,0.1023 +1767609900000,4434.885,4437.075,4434.068,4436.495,0.1367 +1767610200000,4436.315,4439.675,4436.308,4438.335,0.2027 +1767610500000,4438.355,4438.355,4434.965,4436.085,0.1627 +1767610800000,4436.115,4437.305,4431.495,4432.005,0.1736 +1767611100000,4432.065,4433.098,4430.005,4431.148,0.7411 +1767611400000,4431.148,4433.415,4430.545,4432.955,0.2802 +1767611700000,4433.005,4433.415,4427.255,4427.435,0.1808 +1767612000000,4427.405,4430.595,4426.465,4427.655,0.2119 +1767612300000,4427.675,4427.885,4410.285,4416.925,0.3183 +1767612600000,4416.945,4421.385,4414.848,4419.755,0.2045 +1767612900000,4419.765,4422.735,4418.185,4421.445,0.1503 +1767613200000,4421.395,4424.405,4421.155,4423.965,0.1474 +1767613500000,4423.915,4425.735,4422.075,4425.685,0.1335 +1767613800000,4425.705,4425.885,4420.485,4420.495,0.1412 +1767614100000,4420.235,4421.215,4417.905,4419.035,0.1892 +1767614400000,4419.065,4421.225,4418.125,4419.035,0.181 +1767614700000,4419.075,4419.685,4416.525,4418.725,0.2654 +1767615000000,4418.745,4420.448,4416.965,4417.675,0.153 +1767615300000,4417.675,4418.345,4416.318,4417.855,0.2076 +1767615600000,4417.855,4418.245,4413.545,4414.215,0.1705 +1767615900000,4414.195,4416.785,4413.925,4415.379,0.2103 +1767616200000,4415.375,4416.835,4413.735,4415.315,0.1541 +1767616500000,4415.305,4415.915,4413.305,4415.055,0.1202 +1767616800000,4415.085,4415.255,4406.095,4409.755,0.1898 +1767617100000,4409.715,4412.185,4406.265,4406.935,0.1844 +1767617400000,4406.875,4411.675,4405.265,4410.345,0.1733 +1767617700000,4410.315,4410.865,4407.755,4409.455,0.18 +1767618000000,4409.485,4415.848,4407.525,4415.145,0.2796 +1767618300000,4415.185,4418.765,4407.085,4408.725,0.2545 +1767618600000,4408.765,4412.068,4406.985,4408.945,0.2371 +1767618900000,4408.985,4412.365,4407.475,4411.315,0.2435 +1767619200000,4411.388,4413.135,4402.395,4405.615,0.3051 +1767619500000,4406.075,4407.555,4396.415,4399.385,0.2749 +1767619800000,4399.315,4408.705,4396.045,4408.705,0.3205 +1767620100000,4408.695,4412.275,4407.055,4410.635,0.2728 +1767620400000,4410.898,4414.055,4410.425,4411.928,0.2225 +1767620700000,4411.928,4415.145,4411.268,4413.875,0.2155 +1767621000000,4413.905,4414.935,4412.485,4412.765,0.1772 +1767621300000,4412.725,4417.125,4411.175,4416.635,0.1801 +1767621600000,4416.685,4423.215,4416.685,4422.255,0.2482 +1767621900000,4422.235,4424.655,4420.235,4423.025,0.2323 +1767622200000,4423.395,4428.305,4423.395,4426.025,0.2015 +1767622500000,4426.055,4427.435,4423.045,4426.975,0.2329 +1767622800000,4427.015,4429.548,4421.308,4421.765,0.2265 +1767623100000,4421.725,4423.235,4419.975,4420.835,0.238 +1767623400000,4420.905,4427.205,4417.598,4425.525,0.3286 +1767623700000,4425.495,4427.455,4417.655,4427.115,0.3605 +1767624000000,4426.455,4429.725,4421.788,4429.545,0.3236 +1767624300000,4429.415,4438.298,4427.785,4436.358,0.4048 +1767624600000,4436.358,4439.625,4432.545,4439.625,0.3709 +1767624900000,4439.785,4442.575,4434.378,4435.998,0.3844 +1767625200000,4435.998,4453.165,4435.998,4451.625,0.3515 +1767625500000,4451.655,4455.425,4449.315,4454.005,0.3669 +1767625800000,4453.985,4454.555,4443.918,4448.995,0.3439 +1767626100000,4449.015,4451.485,4446.578,4450.935,0.3023 +1767626400000,4450.915,4452.325,4447.725,4448.248,0.2706 +1767626700000,4448.248,4449.755,4441.908,4444.348,0.3176 +1767627000000,4444.348,4445.098,4440.548,4442.705,0.3293 +1767627300000,4442.685,4444.225,4435.345,4439.675,0.2597 +1767627600000,4439.835,4447.605,4436.715,4447.115,0.2368 +1767627900000,4447.165,4449.548,4442.185,4443.165,0.2791 +1767628200000,4443.195,4445.015,4440.335,4444.635,0.2113 +1767628500000,4444.655,4449.615,4444.335,4448.275,0.1861 +1767628800000,4448.255,4451.235,4445.215,4448.075,0.1888 +1767629100000,4448.105,4448.498,4438.125,4441.495,0.2174 +1767629400000,4441.395,4446.685,4439.245,4446.275,0.2278 +1767629700000,4446.275,4448.555,4444.745,4446.405,0.1907 +1767630000000,4446.435,4447.015,4443.205,4443.525,0.1501 +1767630300000,4443.465,4443.748,4439.748,4440.518,0.1479 +1767630600000,4440.448,4445.698,4439.748,4444.898,0.2113 +1767630900000,4445.015,4445.648,4442.878,4444.155,0.181 +1767631200000,4444.095,4445.598,4443.915,4444.898,0.1419 +1767631500000,4444.845,4450.865,4443.955,4450.585,0.1495 +1767631800000,4450.385,4454.125,4450.385,4452.505,0.1897 +1767632100000,4452.545,4452.545,4440.565,4441.535,0.1986 +1767632400000,4441.815,4442.105,4432.975,4433.275,0.2846 +1767632700000,4433.375,4439.685,4432.095,4439.155,0.2254 +1767633000000,4438.668,4442.225,4435.855,4442.195,0.2011 +1767633300000,4442.175,4446.245,4442.025,4445.055,0.1896 +1767633600000,4445.075,4447.225,4443.335,4446.565,0.1479 +1767633900000,4446.595,4448.855,4444.795,4445.845,0.1472 +1767634200000,4445.785,4446.665,4442.975,4443.715,0.1463 +1767634500000,4443.449,4447.398,4442.335,4444.605,0.1522 +1767634800000,4444.575,4444.755,4437.475,4439.235,0.1712 +1767635100000,4439.205,4444.185,4438.835,4444.085,0.1945 +1767635400000,4444.095,4445.315,4441.765,4444.355,0.1931 +1767635700000,4444.415,4445.455,4442.765,4443.325,0.1728 +1767636000000,4443.295,4444.225,4441.628,4443.085,0.2066 +1767636300000,4443.105,4446.545,4442.625,4445.125,0.1693 +1767636600000,4445.145,4448.005,4444.955,4446.945,0.1323 +1767636900000,4446.975,4448.305,4443.815,4444.905,0.1287 +1767637200000,4444.865,4446.725,4441.735,4446.095,0.1627 +1767637500000,4446.065,4446.065,4439.475,4441.015,0.1663 +1767637800000,4440.825,4444.235,4440.705,4442.235,0.1259 +1767638100000,4442.198,4445.198,4441.425,4444.245,0.1154 +1767638400000,4443.998,4445.625,4442.665,4443.285,0.106 +1767638700000,4443.348,4445.648,4442.445,4445.175,0.0983 +1767639000000,4445.125,4447.025,4443.105,4446.415,0.0915 +1767639300000,4446.405,4448.348,4445.275,4448.348,0.0998 +1767639600000,4448.348,4449.075,4445.915,4447.848,0.1887 +1767639900000,4447.848,4447.848,4435.095,4437.135,0.2127 +1767640200000,4437.205,4440.358,4434.585,4439.765,0.223 +1767640500000,4439.705,4440.955,4437.498,4439.735,0.1374 +1767640800000,4439.785,4441.595,4439.035,4440.805,0.1105 +1767641100000,4440.775,4442.715,4439.975,4441.535,0.1006 +1767641400000,4441.515,4445.548,4440.935,4444.855,0.106 +1767641700000,4444.815,4445.445,4443.735,4444.615,0.0987 +1767642000000,4444.575,4445.105,4442.155,4442.405,0.1214 +1767642300000,4442.435,4443.915,4441.355,4443.245,0.0882 +1767642600000,4443.265,4443.305,4440.198,4441.598,0.115 +1767642900000,4441.598,4442.398,4438.198,4439.485,0.1659 +1767643200000,4439.448,4443.625,4438.785,4442.805,0.1334 +1767643500000,4442.815,4443.185,4439.478,4441.025,0.1182 +1767643800000,4440.955,4445.195,4440.005,4443.635,0.1493 +1767644100000,4443.655,4445.165,4442.575,4444.765,0.12 +1767644400000,4444.765,4446.715,4443.635,4444.555,0.1286 +1767644700000,4444.645,4445.885,4443.605,4445.395,0.1253 +1767645000000,4445.375,4445.375,4441.195,4441.455,0.1419 +1767645300000,4441.485,4443.155,4438.815,4440.845,0.1463 +1767645600000,4440.915,4441.325,4437.735,4437.865,0.1221 +1767645900000,4437.945,4442.705,4437.875,4440.305,0.1407 +1767646200000,4440.325,4442.665,4439.535,4441.705,0.1647 +1767646500000,4441.645,4445.709,4441.235,4444.555,0.2571 +1767646800000,4444.545,4447.425,4444.545,4446.115,0.4661 +1767647100000,4446.125,4447.148,4444.748,4447.148,0.2127 +1767647400000,4447.015,4447.955,4446.275,4446.748,0.1167 +1767647700000,4446.755,4446.755,4443.058,4443.348,0.148 +1767648000000,4443.455,4444.465,4443.195,4443.995,0.1891 +1767648300000,4443.935,4445.245,4443.848,4445.195,0.0649 +1767648600000,4445.195,4448.048,4445.048,4447.375,0.1604 +1767648900000,4447.348,4447.448,4445.798,4445.825,0.0753 +1767649200000,4445.855,4446.798,4445.575,4445.748,0.0634 +1767649500000,4445.848,4448.498,4445.098,4448.248,0.0544 +1767649800000,4448.248,4448.695,4447.755,4448.335,0.0345 +1767650100000,4448.245,4449.165,4447.195,4448.345,0.0429 +1767654000000,4446.615,4454.448,4446.615,4453.765,0.0749 +1767654300000,4453.798,4457.448,4452.398,4456.948,0.0757 +1767654600000,4456.745,4459.815,4450.965,4451.135,0.1046 +1767654900000,4451.125,4453.225,4448.495,4451.595,0.0811 +1767655200000,4451.615,4452.975,4450.365,4450.415,0.0566 +1767655500000,4450.445,4450.715,4448.345,4448.658,0.056 +1767655800000,4448.645,4449.975,4438.465,4441.005,0.1204 +1767656100000,4441.275,4446.095,4441.065,4443.735,0.0741 +1767656400000,4443.795,4444.545,4441.365,4442.745,0.0536 +1767656700000,4442.745,4443.845,4439.715,4441.015,0.0608 +1767657000000,4440.818,4440.925,4438.875,4439.275,0.0588 +1767657300000,4439.165,4441.685,4436.555,4440.285,0.0764 +1767657600000,4440.285,4440.955,4436.185,4440.025,0.1069 +1767657900000,4440.015,4441.455,4436.625,4438.398,0.0744 +1767658200000,4438.505,4440.598,4437.415,4440.198,0.0737 +1767658500000,4440.198,4442.415,4439.148,4441.385,0.0884 +1767658800000,4441.365,4441.905,4439.475,4440.748,0.0605 +1767659100000,4440.748,4441.185,4439.285,4440.675,0.0504 +1767659400000,4440.695,4444.548,4435.985,4436.065,0.1586 +1767659700000,4436.045,4437.305,4433.515,4434.565,0.1146 +1767660000000,4434.495,4436.625,4429.988,4436.385,0.166 +1767660300000,4436.435,4438.005,4435.848,4436.405,0.0967 +1767660600000,4436.345,4437.035,4434.425,4435.255,0.1038 +1767660900000,4435.335,4437.925,4435.105,4436.285,0.1269 +1767661200000,4436.325,4439.995,4427.725,4433.955,0.3561 +1767661500000,4433.925,4439.255,4431.695,4436.155,0.2386 +1767661800000,4436.225,4442.105,4436.055,4441.735,0.2133 +1767662100000,4441.685,4444.115,4439.185,4440.655,0.234 +1767662400000,4440.525,4442.305,4435.045,4435.515,0.2242 +1767662700000,4435.485,4436.715,4433.615,4434.785,0.2403 +1767663000000,4434.755,4436.505,4432.515,4436.035,0.214 +1767663300000,4436.135,4440.265,4434.035,4440.015,0.2729 +1767663600000,4439.995,4443.145,4438.855,4439.055,0.161 +1767663900000,4439.045,4442.425,4438.185,4440.445,0.1992 +1767664200000,4440.505,4448.145,4439.485,4447.485,0.2312 +1767664500000,4447.425,4452.145,4447.005,4450.325,0.3041 +1767664800000,4450.465,4454.735,4448.395,4452.795,0.2858 +1767665100000,4452.795,4457.548,4451.055,4457.045,0.301 +1767665400000,4457.105,4460.109,4456.425,4459.225,0.2986 +1767665700000,4459.195,4459.255,4456.205,4457.698,0.2169 +1767666000000,4457.598,4459.895,4456.798,4459.605,0.1922 +1767666300000,4459.575,4460.655,4457.475,4460.125,0.1609 +1767666600000,4460.105,4461.125,4456.635,4458.475,0.2616 +1767666900000,4458.425,4459.345,4452.085,4452.245,0.3067 +1767667200000,4452.275,4453.575,4448.395,4453.335,0.265 +1767667500000,4453.305,4457.305,4452.935,4455.705,0.2109 +1767667800000,4455.735,4455.965,4452.515,4454.355,0.1434 +1767668100000,4453.925,4455.385,4451.485,4454.695,0.1587 +1767668400000,4454.695,4457.095,4453.875,4456.285,0.1721 +1767668700000,4456.325,4458.565,4454.575,4458.505,0.164 +1767669000000,4458.535,4465.325,4458.465,4462.405,0.2706 +1767669300000,4462.345,4466.965,4461.715,4464.745,0.3765 +1767669600000,4464.735,4467.785,4462.035,4467.335,0.1998 +1767669900000,4467.335,4467.385,4463.255,4463.385,0.2017 +1767670200000,4463.425,4464.895,4462.875,4464.305,0.1582 +1767670500000,4464.275,4467.315,4464.125,4466.905,0.056 +1767670800000,4466.925,4467.145,4464.298,4465.945,0.1122 +1767671100000,4465.875,4467.525,4465.255,4465.585,0.1114 +1767671400000,4465.418,4466.935,4464.295,4466.455,0.082 +1767671700000,4466.455,4467.885,4466.048,4467.305,0.0966 +1767672000000,4467.298,4467.298,4464.935,4466.085,0.0704 +1767672300000,4466.115,4466.175,4464.355,4465.115,0.1188 +1767672600000,4465.545,4468.235,4464.998,4465.465,0.387 +1767672900000,4465.465,4467.135,4462.905,4465.355,0.5722 +1767673200000,4465.365,4466.545,4464.725,4464.725,0.1922 +1767673500000,4464.705,4465.185,4463.145,4464.435,0.4782 +1767673800000,4464.465,4466.135,4464.435,4465.535,0.0603 +1767674100000,4465.465,4465.795,4464.735,4465.795,0.0535 +1767674400000,4465.775,4466.025,4461.475,4462.415,0.1089 +1767674700000,4462.445,4466.025,4462.255,4465.645,0.0902 +1767675000000,4465.575,4467.205,4465.425,4467.005,0.0808 +1767675300000,4466.975,4468.275,4466.335,4467.205,0.2734 +1767675600000,4467.175,4469.055,4466.795,4468.615,0.1686 +1767675900000,4468.575,4469.305,4467.255,4467.435,0.1246 +1767676200000,4467.415,4468.885,4466.945,4466.945,0.1113 +1767676500000,4466.945,4469.545,4466.475,4468.295,0.1392 +1767676800000,4468.238,4469.095,4467.585,4467.675,0.3841 +1767677100000,4467.715,4470.465,4467.248,4469.525,0.2481 +1767677400000,4469.465,4473.915,4469.135,4470.905,0.4331 +1767677700000,4470.955,4471.565,4463.075,4463.245,0.278 +1767678000000,4463.265,4465.985,4461.405,4462.765,0.3004 +1767678300000,4463.015,4464.498,4457.485,4459.405,0.2348 +1767678600000,4459.485,4459.875,4454.395,4455.575,0.2873 +1767678900000,4455.605,4455.855,4449.198,4451.725,0.6356 +1767679200000,4452.115,4456.395,4451.205,4454.995,0.2234 +1767679500000,4455.025,4456.405,4451.445,4455.385,0.1897 +1767679800000,4455.405,4458.165,4455.225,4456.645,0.1395 +1767680100000,4456.665,4458.735,4455.235,4457.695,0.1517 +1767680400000,4457.665,4458.505,4455.875,4457.795,0.2142 +1767680700000,4457.795,4461.095,4457.645,4461.005,0.2198 +1767681000000,4461.045,4464.815,4458.805,4464.385,0.1802 +1767681300000,4464.365,4465.515,4462.425,4464.105,0.1353 +1767681600000,4464.075,4464.725,4461.015,4463.325,0.2216 +1767681900000,4463.325,4463.375,4460.885,4462.875,0.1547 +1767682200000,4462.925,4464.875,4461.448,4464.455,0.2233 +1767682500000,4464.475,4466.655,4463.908,4465.595,0.1183 +1767682800000,4465.565,4468.005,4464.215,4464.948,0.1529 +1767683100000,4464.895,4469.975,4463.975,4468.815,0.1602 +1767683400000,4468.855,4470.035,4467.245,4468.135,0.1212 +1767683700000,4468.115,4469.425,4466.888,4467.085,0.0964 +1767684000000,4467.065,4467.475,4461.625,4463.048,0.1273 +1767684300000,4463.045,4464.865,4461.185,4464.218,0.0853 +1767684600000,4464.218,4466.945,4464.068,4465.225,0.0743 +1767684900000,4465.185,4465.815,4463.225,4465.095,0.1037 +1767685200000,4465.075,4465.605,4463.835,4464.255,0.075 +1767685500000,4464.225,4465.485,4463.265,4465.285,0.0861 +1767685800000,4465.298,4466.135,4459.715,4460.725,0.1529 +1767686100000,4460.785,4460.785,4456.695,4459.125,0.2413 +1767686400000,4459.105,4460.985,4456.975,4460.925,0.2418 +1767686700000,4460.895,4463.335,4460.515,4462.925,0.1887 +1767687000000,4462.885,4463.145,4460.095,4461.755,0.1146 +1767687300000,4461.765,4465.725,4461.525,4465.725,0.092 +1767687600000,4465.745,4469.995,4465.315,4469.005,0.0947 +1767687900000,4469.035,4475.485,4469.035,4470.648,0.2573 +1767688200000,4470.535,4472.348,4465.448,4466.848,0.3551 +1767688500000,4466.865,4468.848,4466.485,4466.655,0.1407 +1767688800000,4466.675,4467.415,4464.195,4465.435,0.1762 +1767689100000,4465.395,4468.185,4464.705,4466.165,0.3391 +1767689400000,4466.145,4467.625,4464.725,4466.695,0.4252 +1767689700000,4466.715,4469.148,4466.248,4467.948,0.5801 +1767690000000,4467.948,4468.185,4462.718,4463.565,0.45 +1767690300000,4463.595,4463.965,4460.245,4461.225,0.2343 +1767690600000,4461.155,4461.788,4453.318,4457.648,0.523 +1767690900000,4457.648,4457.935,4451.775,4453.849,0.3679 +1767691200000,4453.879,4456.765,4452.249,4456.745,0.6851 +1767691500000,4456.738,4456.809,4453.745,4456.379,0.412 +1767691800000,4456.348,4456.499,4454.938,4456.439,0.3201 +1767692100000,4456.439,4456.665,4454.668,4455.675,0.2608 +1767692400000,4455.705,4455.849,4453.445,4455.585,0.3211 +1767692700000,4455.545,4455.875,4445.215,4447.338,0.6112 +1767693000000,4447.338,4450.098,4444.498,4449.048,0.3328 +1767693300000,4448.995,4451.579,4445.965,4446.055,0.4851 +1767693600000,4446.085,4448.265,4442.095,4445.048,0.2725 +1767693900000,4445.048,4449.545,4444.938,4449.545,0.16 +1767694200000,4449.545,4452.065,4448.575,4449.905,0.1579 +1767694500000,4449.875,4452.268,4449.555,4451.838,0.1162 +1767694800000,4451.865,4451.928,4448.378,4449.698,0.1609 +1767695100000,4449.698,4450.258,4448.275,4449.798,0.1181 +1767695400000,4449.838,4453.195,4448.098,4450.919,0.2332 +1767695700000,4450.949,4455.549,4450.705,4453.539,0.2904 +1767696000000,4453.489,4454.109,4448.899,4450.679,0.4672 +1767696300000,4450.709,4451.508,4448.908,4450.738,0.2468 +1767696600000,4450.738,4451.505,4449.598,4451.205,0.2453 +1767696900000,4451.185,4452.855,4451.015,4451.455,0.1189 +1767697200000,4451.425,4452.915,4450.825,4452.015,0.1078 +1767697500000,4451.985,4452.055,4449.515,4451.105,0.1213 +1767697800000,4451.105,4452.025,4450.375,4450.455,0.1032 +1767698100000,4450.455,4450.755,4448.285,4450.139,0.1478 +1767698400000,4450.139,4453.398,4449.785,4453.298,0.3536 +1767698700000,4453.398,4455.405,4451.798,4455.185,0.2856 +1767699000000,4455.185,4460.448,4454.505,4460.178,0.2286 +1767699300000,4460.148,4462.148,4458.798,4459.178,0.2841 +1767699600000,4459.229,4461.848,4457.348,4461.848,0.1982 +1767699900000,4461.809,4462.048,4459.455,4460.048,0.365 +1767700200000,4460.049,4462.649,4459.438,4462.298,0.2717 +1767700500000,4462.298,4464.198,4461.998,4462.948,0.2658 +1767700800000,4463.048,4464.375,4461.348,4461.589,0.4922 +1767701100000,4461.599,4463.949,4461.585,4462.909,0.3182 +1767701400000,4462.908,4463.175,4461.549,4461.858,0.2214 +1767701700000,4461.858,4464.359,4461.218,4461.218,0.363 +1767702000000,4461.228,4465.315,4461.118,4464.775,0.2685 +1767702300000,4464.775,4465.395,4462.815,4464.098,0.1575 +1767702600000,4464.148,4466.065,4460.358,4460.548,0.2588 +1767702900000,4460.579,4462.149,4459.369,4459.999,0.544 +1767703200000,4459.959,4461.699,4458.478,4461.639,0.6179 +1767703500000,4461.609,4462.498,4459.969,4460.045,0.3253 +1767703800000,4460.119,4462.325,4459.255,4462.215,0.1105 +1767704100000,4462.185,4464.615,4461.755,4463.365,0.0961 +1767704400000,4463.345,4465.555,4459.405,4464.059,0.3047 +1767704700000,4464.015,4464.665,4460.715,4464.249,0.431 +1767705000000,4464.265,4467.769,4464.199,4465.159,0.7107 +1767705300000,4465.189,4470.175,4464.735,4468.445,0.2593 +1767705600000,4468.105,4468.175,4459.245,4459.425,0.3529 +1767705900000,4459.459,4461.079,4457.125,4458.835,0.7967 +1767706200000,4458.875,4461.238,4455.165,4457.999,0.5047 +1767706500000,4457.999,4460.295,4455.419,4458.585,0.4268 +1767706800000,4458.655,4461.875,4458.625,4460.835,0.1948 +1767707100000,4460.815,4463.575,4456.495,4457.825,0.386 +1767707400000,4457.795,4465.005,4453.535,4464.855,0.2774 +1767707700000,4464.835,4468.095,4464.835,4467.695,0.2853 +1767708000000,4467.735,4471.125,4467.109,4467.205,0.2563 +1767708300000,4467.235,4472.255,4466.025,4470.995,0.4347 +1767708600000,4470.959,4472.148,4469.398,4471.488,0.2871 +1767708900000,4471.305,4472.998,4466.398,4466.868,0.3993 +1767709200000,4466.868,4468.505,4464.165,4466.098,0.333 +1767709500000,4466.098,4468.098,4464.655,4466.445,0.3034 +1767709800000,4466.485,4478.748,4464.885,4478.648,0.5439 +1767710100000,4478.648,4482.738,4476.425,4478.875,0.4645 +1767710400000,4478.885,4482.848,4475.945,4479.045,0.3036 +1767710700000,4479.045,4485.548,4479.045,4481.775,0.5038 +1767711000000,4481.845,4487.798,4479.675,4487.648,0.3857 +1767711300000,4487.568,4489.448,4485.775,4487.425,0.3936 +1767711600000,4487.255,4490.615,4482.895,4484.355,0.4164 +1767711900000,4484.465,4488.475,4481.845,4486.815,0.4323 +1767712200000,4486.915,4487.345,4478.795,4479.835,0.4032 +1767712500000,4479.835,4482.978,4474.075,4474.145,0.7309 +1767712800000,4474.075,4478.748,4473.485,4476.315,0.446 +1767713100000,4476.315,4481.485,4475.838,4480.579,0.4503 +1767713400000,4480.579,4481.605,4466.035,4469.508,0.5372 +1767713700000,4469.508,4472.345,4462.955,4470.505,0.7981 +1767714000000,4470.485,4476.045,4470.205,4475.258,0.3696 +1767714300000,4475.258,4479.135,4471.145,4477.985,0.3681 +1767714600000,4477.925,4478.835,4474.325,4477.265,0.289 +1767714900000,4477.245,4479.525,4472.685,4478.025,0.3111 +1767715200000,4477.978,4482.848,4476.558,4476.575,0.5259 +1767715500000,4476.735,4477.065,4471.178,4473.998,0.2939 +1767715800000,4474.025,4478.528,4472.708,4478.485,0.255 +1767716100000,4478.498,4480.905,4477.355,4479.568,0.2763 +1767716400000,4479.555,4482.948,4479.498,4481.598,0.2918 +1767716700000,4481.598,4485.105,4481.585,4483.165,0.2592 +1767717000000,4483.125,4485.685,4482.205,4485.375,0.2091 +1767717300000,4485.375,4487.635,4483.375,4486.525,0.2259 +1767717600000,4486.535,4488.575,4484.055,4487.825,0.2902 +1767717900000,4487.805,4487.805,4484.065,4485.185,0.3349 +1767718200000,4485.148,4487.385,4483.958,4486.125,0.2467 +1767718500000,4486.165,4488.555,4484.315,4487.915,0.2075 +1767718800000,4487.945,4489.135,4483.925,4488.465,0.2919 +1767719100000,4488.475,4489.975,4485.715,4487.965,0.2493 +1767719400000,4488.025,4488.775,4486.105,4488.125,0.1977 +1767719700000,4488.085,4489.905,4487.308,4488.338,0.2073 +1767720000000,4488.255,4489.265,4486.815,4488.758,0.2561 +1767720300000,4488.758,4488.835,4485.725,4486.805,0.1609 +1767720600000,4486.775,4489.185,4486.165,4488.575,0.1778 +1767720900000,4488.605,4489.595,4485.445,4486.325,0.1631 +1767721200000,4486.315,4486.895,4481.345,4483.625,0.2495 +1767721500000,4483.675,4485.935,4482.975,4485.475,0.1814 +1767721800000,4485.615,4490.085,4484.135,4489.995,0.2066 +1767722100000,4489.995,4491.248,4488.195,4489.148,0.269 +1767722400000,4489.098,4489.648,4485.945,4488.285,0.2424 +1767722700000,4488.335,4489.165,4487.205,4489.055,0.3753 +1767723000000,4489.075,4491.308,4488.985,4490.875,0.3594 +1767723300000,4490.835,4493.775,4489.985,4490.545,0.2901 +1767723600000,4490.745,4492.665,4487.148,4488.085,0.6452 +1767723900000,4488.165,4489.648,4483.955,4485.558,0.5943 +1767724200000,4485.538,4487.545,4481.728,4483.775,0.5673 +1767724500000,4483.765,4485.848,4483.268,4485.148,0.4802 +1767724800000,4485.165,4486.915,4484.638,4485.905,0.2133 +1767725100000,4485.898,4488.425,4485.875,4488.398,0.1494 +1767725400000,4488.278,4490.098,4486.895,4487.518,0.1515 +1767725700000,4487.518,4489.135,4487.088,4488.215,0.1307 +1767726000000,4488.245,4489.165,4484.575,4485.515,0.2082 +1767726300000,4485.475,4486.095,4482.648,4483.505,0.3279 +1767726600000,4483.505,4484.375,4481.528,4481.905,0.4248 +1767726900000,4481.985,4482.335,4477.195,4481.925,0.4514 +1767727200000,4481.825,4484.455,4481.135,4482.205,0.3544 +1767727500000,4482.225,4483.535,4480.325,4480.675,0.3229 +1767727800000,4480.695,4481.275,4477.575,4478.385,0.2974 +1767728100000,4478.425,4482.028,4477.258,4481.905,0.3219 +1767728400000,4481.875,4483.385,4481.005,4481.295,0.2786 +1767728700000,4481.375,4483.505,4481.155,4482.365,0.2797 +1767729000000,4482.355,4482.615,4478.865,4481.055,0.3671 +1767729300000,4481.045,4482.435,4480.035,4481.195,0.3109 +1767729600000,4481.155,4483.715,4480.135,4483.715,0.9571 +1767729900000,4483.635,4484.195,4481.655,4483.555,0.1968 +1767730200000,4483.525,4486.625,4482.715,4485.115,0.1885 +1767730500000,4485.115,4487.098,4484.935,4486.725,0.1384 +1767730800000,4486.745,4487.565,4485.895,4486.145,0.1434 +1767731100000,4486.175,4487.425,4484.425,4485.315,0.1766 +1767731400000,4485.295,4485.445,4483.575,4485.045,0.2388 +1767731700000,4485.045,4487.145,4483.695,4486.395,0.1699 +1767732000000,4486.395,4489.935,4486.395,4489.475,0.3189 +1767732300000,4489.505,4491.098,4489.098,4489.599,0.2936 +1767732600000,4489.599,4490.109,4488.298,4490.098,0.4444 +1767732900000,4489.989,4496.498,4489.145,4493.448,0.5051 +1767733200000,4493.448,4494.098,4491.769,4492.798,0.2504 +1767733500000,4492.898,4494.398,4492.048,4493.448,0.0977 +1767733800000,4493.448,4493.748,4491.548,4491.648,0.0792 +1767734100000,4491.648,4493.198,4491.648,4492.248,0.0599 +1767734400000,4492.248,4493.448,4491.845,4492.848,0.0487 +1767734700000,4492.848,4494.298,4492.448,4493.698,0.0561 +1767735000000,4493.745,4495.398,4493.598,4495.198,0.0693 +1767735300000,4495.298,4496.448,4494.888,4496.448,0.1073 +1767735600000,4496.448,4496.748,4495.708,4495.898,0.0615 +1767735900000,4495.858,4497.048,4495.598,4496.948,0.0783 +1767736200000,4496.948,4497.048,4493.948,4494.848,0.0773 +1767736500000,4494.848,4495.148,4493.185,4493.185,0.0569 +1767740400000,4494.298,4498.498,4494.298,4498.048,0.0607 +1767740700000,4498.148,4499.098,4497.548,4497.998,0.0525 +1767741000000,4497.998,4498.198,4494.385,4497.265,0.0829 +1767741300000,4497.305,4498.895,4496.648,4498.385,0.0816 +1767741600000,4498.348,4499.798,4497.575,4499.548,0.0713 +1767741900000,4499.525,4500.348,4498.075,4498.198,0.0898 +1767742200000,4498.135,4499.355,4497.665,4498.705,0.0438 +1767742500000,4498.725,4499.195,4496.015,4496.225,0.0384 +1767742800000,4496.255,4496.255,4494.755,4495.125,0.0579 +1767743100000,4495.095,4495.665,4492.865,4493.355,0.0825 +1767743400000,4493.475,4496.035,4491.935,4495.795,0.087 +1767743700000,4495.825,4496.005,4492.305,4493.235,0.0911 +1767744000000,4493.185,4493.925,4490.045,4492.765,0.0974 +1767744300000,4492.745,4492.825,4490.785,4491.925,0.0645 +1767744600000,4491.915,4494.105,4491.825,4492.935,0.0816 +1767744900000,4492.975,4493.235,4489.405,4490.145,0.0813 +1767745200000,4490.185,4492.815,4489.975,4491.065,0.0595 +1767745500000,4491.085,4491.575,4490.005,4490.875,0.0734 +1767745800000,4491.105,4493.455,4489.815,4493.405,0.1085 +1767746100000,4493.445,4494.475,4487.845,4489.525,0.125 +1767746400000,4489.505,4492.105,4488.585,4489.555,0.1056 +1767746700000,4489.538,4491.235,4487.568,4489.735,0.1265 +1767747000000,4489.765,4489.935,4481.999,4485.135,0.3384 +1767747300000,4485.085,4491.945,4484.705,4491.735,0.1525 +1767747600000,4491.695,4495.595,4480.048,4482.925,0.4738 +1767747900000,4482.905,4483.215,4471.615,4475.605,0.3931 +1767748200000,4475.525,4478.305,4468.945,4470.765,0.3085 +1767748500000,4470.735,4476.605,4470.525,4472.475,0.2697 +1767748800000,4472.465,4477.725,4470.895,4476.055,0.2944 +1767749100000,4475.885,4478.705,4473.275,4476.865,0.2247 +1767749400000,4476.885,4477.565,4465.845,4466.425,0.2535 +1767749700000,4466.395,4470.548,4464.568,4470.348,0.4338 +1767750000000,4470.548,4472.505,4467.075,4468.075,0.3818 +1767750300000,4468.095,4470.185,4464.658,4464.865,0.2481 +1767750600000,4464.845,4470.195,4464.715,4469.695,0.2011 +1767750900000,4469.628,4469.628,4460.625,4465.275,0.3415 +1767751200000,4465.255,4466.919,4459.308,4466.899,0.3716 +1767751500000,4466.899,4470.505,4465.848,4470.325,0.4568 +1767751800000,4470.365,4475.065,4469.998,4472.075,0.399 +1767752100000,4472.035,4474.915,4470.795,4471.565,0.173 +1767752400000,4471.525,4471.525,4468.855,4469.659,0.3455 +1767752700000,4469.589,4474.635,4468.009,4473.545,0.1687 +1767753000000,4473.525,4477.655,4473.215,4474.775,0.2357 +1767753300000,4474.725,4477.665,4473.795,4476.455,0.2474 +1767753600000,4476.505,4478.085,4475.148,4475.548,0.1798 +1767753900000,4475.548,4477.248,4473.455,4476.855,0.1933 +1767754200000,4476.805,4478.405,4474.765,4478.025,0.1632 +1767754500000,4478.015,4478.375,4473.975,4474.255,0.155 +1767754800000,4474.305,4476.475,4472.855,4475.205,0.1594 +1767755100000,4475.125,4476.125,4472.895,4475.695,0.1897 +1767755400000,4476.135,4476.835,4471.365,4474.395,0.1527 +1767755700000,4474.455,4479.965,4472.405,4479.535,0.2085 +1767756000000,4479.575,4479.935,4476.325,4478.865,0.1761 +1767756300000,4478.845,4479.255,4475.995,4476.105,0.1809 +1767756600000,4476.135,4477.475,4475.298,4476.435,0.0983 +1767756900000,4476.395,4478.625,4475.885,4477.365,0.1414 +1767757200000,4477.385,4478.505,4476.655,4478.075,0.1035 +1767757500000,4478.055,4478.145,4476.175,4476.695,0.1934 +1767757800000,4476.795,4477.055,4473.705,4475.795,0.1266 +1767758100000,4475.825,4476.465,4473.445,4474.505,0.1367 +1767758400000,4474.525,4475.755,4472.275,4472.975,0.1292 +1767758700000,4472.775,4473.415,4470.019,4471.218,0.166 +1767759000000,4471.228,4472.288,4468.925,4470.165,0.194 +1767759300000,4470.138,4471.609,4466.889,4468.145,0.1801 +1767759600000,4468.199,4470.405,4466.209,4468.815,0.1206 +1767759900000,4468.775,4470.705,4465.665,4465.825,0.1237 +1767760200000,4465.785,4467.255,4463.495,4467.075,0.1621 +1767760500000,4467.055,4468.229,4463.215,4463.219,0.137 +1767760800000,4463.219,4468.065,4463.165,4464.899,0.1836 +1767761100000,4464.899,4466.725,4463.595,4466.035,0.1398 +1767761400000,4466.015,4466.935,4463.725,4464.315,0.089 +1767761700000,4464.865,4465.135,4463.515,4464.515,0.1117 +1767762000000,4464.495,4464.985,4463.135,4463.645,0.1156 +1767762300000,4463.485,4466.678,4461.695,4466.025,0.1444 +1767762600000,4465.948,4466.648,4464.765,4465.605,0.1582 +1767762900000,4465.635,4469.245,4465.015,4467.945,0.1778 +1767763200000,4467.915,4469.595,4467.085,4469.425,0.1038 +1767763500000,4469.485,4470.155,4467.009,4468.295,0.1107 +1767763800000,4468.275,4469.005,4452.675,4453.475,0.3651 +1767764100000,4453.525,4456.925,4451.225,4452.835,0.2255 +1767764400000,4452.855,4453.729,4448.395,4452.159,0.3233 +1767764700000,4452.119,4452.185,4442.935,4447.705,0.3096 +1767765000000,4447.725,4449.435,4445.875,4447.465,0.2621 +1767765300000,4447.435,4454.195,4446.215,4453.975,0.1919 +1767765600000,4453.975,4456.615,4452.575,4456.185,0.1894 +1767765900000,4456.205,4458.905,4456.035,4457.445,0.1586 +1767766200000,4457.515,4458.675,4454.925,4455.805,0.1764 +1767766500000,4455.825,4459.685,4455.735,4458.695,0.2985 +1767766800000,4458.685,4460.105,4454.185,4454.805,0.1696 +1767767100000,4454.765,4456.175,4451.935,4454.705,0.1431 +1767767400000,4454.725,4455.275,4448.795,4450.925,0.1538 +1767767700000,4450.895,4450.915,4443.385,4450.155,0.4085 +1767768000000,4450.055,4451.965,4445.915,4446.375,0.1863 +1767768300000,4446.315,4448.635,4441.248,4445.935,0.2447 +1767768600000,4445.935,4450.735,4444.998,4445.795,0.1944 +1767768900000,4445.788,4446.148,4442.315,4443.798,0.1731 +1767769200000,4443.798,4447.565,4441.375,4447.485,0.1866 +1767769500000,4447.485,4449.455,4446.805,4448.945,0.1721 +1767769800000,4448.945,4450.655,4447.715,4450.055,0.1211 +1767770100000,4450.045,4451.175,4448.085,4450.815,0.135 +1767770400000,4450.785,4452.695,4450.035,4451.475,0.1573 +1767770700000,4451.455,4454.695,4451.375,4454.655,0.1229 +1767771000000,4454.675,4455.715,4453.355,4455.335,0.1111 +1767771300000,4455.375,4459.605,4454.755,4458.815,0.1364 +1767771600000,4458.755,4459.845,4456.309,4458.665,0.1819 +1767771900000,4458.665,4464.055,4458.325,4461.665,0.1371 +1767772200000,4461.705,4464.625,4459.905,4463.115,0.1211 +1767772500000,4463.145,4463.205,4460.649,4460.935,0.0901 +1767772800000,4460.785,4463.225,4460.325,4463.105,0.1262 +1767773100000,4463.085,4465.585,4459.085,4465.455,0.1548 +1767773400000,4465.505,4466.265,4462.535,4465.565,0.1077 +1767773700000,4465.595,4467.805,4464.625,4465.845,0.1108 +1767774000000,4465.905,4468.485,4465.165,4466.175,0.1168 +1767774300000,4466.298,4466.405,4463.505,4464.995,0.11 +1767774600000,4465.025,4467.598,4463.855,4466.998,0.1049 +1767774900000,4466.998,4472.305,4466.048,4471.285,0.1374 +1767775200000,4471.285,4474.648,4466.445,4466.475,0.1801 +1767775500000,4466.405,4470.155,4465.258,4468.675,0.1333 +1767775800000,4468.615,4470.465,4467.385,4468.165,0.08 +1767776100000,4468.235,4469.265,4466.745,4468.075,0.1176 +1767776400000,4467.895,4468.415,4463.568,4465.025,0.1971 +1767776700000,4464.985,4465.185,4459.215,4461.095,0.3271 +1767777000000,4461.145,4466.395,4461.075,4465.655,0.3111 +1767777300000,4465.595,4467.135,4463.955,4466.425,0.2037 +1767777600000,4466.415,4466.415,4462.185,4463.815,0.2665 +1767777900000,4463.825,4465.335,4461.545,4462.095,0.2645 +1767778200000,4461.855,4463.715,4461.125,4462.655,0.1882 +1767778500000,4462.725,4464.285,4462.185,4462.645,0.1279 +1767778800000,4462.665,4463.765,4460.695,4461.315,0.2131 +1767779100000,4461.315,4465.035,4459.845,4463.905,0.239 +1767779400000,4463.875,4465.325,4461.735,4465.205,0.2251 +1767779700000,4465.195,4465.445,4462.615,4463.215,0.1787 +1767780000000,4463.165,4463.825,4461.105,4463.465,0.172 +1767780300000,4463.535,4465.465,4462.545,4463.165,0.2793 +1767780600000,4463.195,4464.915,4462.085,4464.595,0.2213 +1767780900000,4464.595,4466.445,4464.395,4464.775,0.245 +1767781200000,4464.725,4465.425,4463.305,4464.195,0.1746 +1767781500000,4464.205,4464.525,4458.495,4459.695,0.284 +1767781800000,4459.695,4464.335,4458.548,4463.445,0.285 +1767782100000,4463.435,4465.405,4463.175,4464.475,0.2119 +1767782400000,4464.455,4467.005,4464.335,4465.725,0.1512 +1767782700000,4465.585,4467.475,4465.415,4466.115,0.0885 +1767783000000,4466.085,4466.805,4464.548,4464.615,0.072 +1767783300000,4464.655,4464.765,4463.485,4464.095,0.0885 +1767783600000,4464.065,4464.745,4461.545,4463.975,0.0956 +1767783900000,4463.945,4464.125,4460.905,4462.185,0.0743 +1767784200000,4462.205,4463.055,4461.065,4461.515,0.0756 +1767784500000,4461.485,4464.015,4460.218,4462.545,0.0814 +1767784800000,4462.465,4462.555,4459.258,4459.458,0.0805 +1767785100000,4459.458,4460.035,4454.945,4458.815,0.1291 +1767785400000,4458.875,4459.935,4454.595,4454.795,0.0859 +1767785700000,4454.775,4455.475,4450.178,4451.215,0.3634 +1767786000000,4451.145,4453.765,4450.155,4450.155,0.3557 +1767786300000,4450.185,4451.955,4448.775,4450.195,0.1423 +1767786600000,4450.175,4454.385,4449.165,4453.655,0.1501 +1767786900000,4453.585,4453.635,4446.255,4447.135,0.1698 +1767787200000,4447.505,4449.935,4445.725,4448.025,0.131 +1767787500000,4448.505,4448.875,4444.965,4446.065,0.1713 +1767787800000,4445.705,4446.275,4443.245,4445.425,0.1425 +1767788100000,4445.395,4447.875,4440.105,4442.055,0.1767 +1767788400000,4442.105,4447.575,4439.135,4447.095,0.1847 +1767788700000,4447.225,4450.255,4443.535,4449.845,0.2588 +1767789000000,4449.795,4454.455,4449.165,4453.025,0.2154 +1767789300000,4453.065,4454.805,4450.965,4451.335,0.1348 +1767789600000,4451.365,4453.725,4449.468,4449.488,0.2474 +1767789900000,4449.558,4453.399,4449.019,4452.899,0.6468 +1767790200000,4452.868,4453.379,4448.265,4448.265,0.2279 +1767790500000,4448.265,4448.685,4444.685,4444.685,0.1745 +1767790800000,4444.609,4449.765,4443.205,4445.495,0.3201 +1767791100000,4445.525,4446.615,4428.815,4429.615,0.3928 +1767791400000,4429.585,4435.845,4427.505,4432.848,0.5008 +1767791700000,4432.848,4438.898,4429.735,4433.695,0.2591 +1767792000000,4433.675,4443.405,4432.325,4441.995,0.2648 +1767792300000,4441.995,4447.065,4440.365,4441.865,0.251 +1767792600000,4441.915,4446.745,4440.925,4443.225,0.3062 +1767792900000,4443.205,4444.465,4437.995,4443.365,0.3526 +1767793200000,4443.415,4450.545,4441.015,4445.055,0.2508 +1767793500000,4445.098,4449.598,4444.465,4446.755,0.2784 +1767793800000,4446.715,4451.915,4445.715,4448.645,0.2248 +1767794100000,4448.685,4452.895,4446.865,4452.648,0.2201 +1767794400000,4452.655,4454.095,4449.505,4452.335,0.2093 +1767794700000,4452.285,4453.735,4448.215,4448.415,0.2302 +1767795000000,4448.485,4451.525,4446.809,4446.895,0.2543 +1767795300000,4446.889,4453.295,4446.515,4449.535,0.2329 +1767795600000,4449.575,4449.575,4442.718,4445.285,0.2527 +1767795900000,4445.245,4446.265,4442.465,4444.365,0.2065 +1767796200000,4444.239,4450.148,4440.435,4449.245,0.3351 +1767796500000,4449.155,4452.055,4435.485,4440.885,0.298 +1767796800000,4440.845,4445.745,4439.435,4443.935,0.2789 +1767797100000,4444.005,4447.085,4440.615,4442.565,0.29 +1767797400000,4442.595,4449.915,4440.595,4446.435,0.2801 +1767797700000,4446.415,4452.848,4444.055,4444.548,0.4268 +1767798000000,4444.548,4444.548,4437.715,4441.145,0.3092 +1767798300000,4441.475,4444.385,4439.495,4441.139,0.3528 +1767798600000,4441.125,4442.059,4426.305,4426.475,0.3792 +1767798900000,4426.505,4429.885,4423.135,4424.798,0.4067 +1767799200000,4424.798,4432.555,4424.265,4430.485,0.3182 +1767799500000,4430.465,4442.415,4430.465,4442.005,0.2361 +1767799800000,4441.985,4449.795,4441.985,4448.555,0.2852 +1767800100000,4448.595,4452.055,4445.285,4448.275,0.2733 +1767800400000,4448.315,4449.135,4441.655,4441.785,0.2595 +1767800700000,4441.835,4446.295,4440.145,4445.975,0.2267 +1767801000000,4445.995,4447.805,4442.215,4442.625,0.2279 +1767801300000,4442.425,4446.145,4441.635,4445.895,0.2566 +1767801600000,4445.845,4449.215,4445.075,4446.178,0.3306 +1767801900000,4446.015,4448.035,4443.615,4447.215,0.4951 +1767802200000,4447.215,4450.415,4445.785,4446.965,0.5073 +1767802500000,4446.965,4447.965,4444.285,4447.835,0.4732 +1767802800000,4447.785,4460.845,4447.005,4458.455,0.4494 +1767803100000,4458.415,4460.055,4455.545,4457.625,0.4449 +1767803400000,4457.648,4464.765,4456.615,4464.445,0.3259 +1767803700000,4464.605,4465.075,4458.768,4462.705,0.3107 +1767804000000,4462.685,4467.905,4460.535,4467.495,0.2697 +1767804300000,4467.495,4468.075,4463.615,4467.065,0.2937 +1767804600000,4467.105,4467.705,4463.415,4464.545,0.2961 +1767804900000,4464.505,4464.745,4461.705,4463.865,0.336 +1767805200000,4463.875,4465.095,4459.348,4462.855,0.4455 +1767805500000,4462.855,4463.848,4460.065,4460.315,0.353 +1767805800000,4460.335,4461.048,4457.565,4459.898,0.2874 +1767806100000,4459.835,4462.798,4458.798,4461.398,0.2857 +1767806400000,4461.398,4461.635,4459.275,4459.885,0.274 +1767806700000,4459.748,4459.948,4456.898,4458.198,0.2969 +1767807000000,4458.475,4461.148,4457.898,4459.225,0.2577 +1767807300000,4459.195,4460.265,4455.905,4458.665,0.202 +1767807600000,4458.705,4459.455,4455.695,4456.628,0.2636 +1767807900000,4456.628,4459.075,4456.305,4456.815,0.2875 +1767808200000,4456.795,4456.795,4451.835,4454.345,0.1974 +1767808500000,4454.345,4454.485,4449.455,4451.725,0.1962 +1767808800000,4451.685,4452.625,4447.855,4450.325,0.2393 +1767809100000,4450.325,4452.465,4447.785,4449.875,0.2133 +1767809400000,4449.895,4452.575,4448.355,4449.635,0.1991 +1767809700000,4449.675,4450.725,4446.815,4449.835,0.1925 +1767810000000,4450.185,4453.515,4449.399,4451.945,0.2184 +1767810300000,4451.745,4455.565,4451.165,4451.789,0.2221 +1767810600000,4451.805,4456.175,4451.465,4455.875,0.1894 +1767810900000,4455.885,4458.655,4453.975,4458.285,0.1561 +1767811200000,4458.285,4458.455,4455.648,4455.995,0.1564 +1767811500000,4455.995,4456.375,4453.935,4453.965,0.1698 +1767811800000,4453.945,4454.245,4449.855,4452.255,0.1823 +1767812100000,4452.305,4452.725,4450.445,4451.835,0.1484 +1767812400000,4451.865,4455.015,4450.435,4454.785,0.1139 +1767812700000,4454.765,4455.035,4449.315,4450.095,0.1536 +1767813000000,4450.095,4451.195,4447.675,4449.475,0.2519 +1767813300000,4449.435,4449.565,4445.105,4447.935,0.2699 +1767813600000,4447.935,4448.935,4447.175,4448.275,0.1677 +1767813900000,4448.305,4450.855,4446.295,4450.345,0.2838 +1767814200000,4450.345,4457.045,4450.255,4455.315,0.2014 +1767814500000,4455.295,4456.885,4454.085,4454.765,0.1386 +1767814800000,4454.665,4455.165,4452.425,4453.005,0.1363 +1767815100000,4453.055,4453.515,4451.745,4452.835,0.1412 +1767815400000,4452.855,4457.625,4452.145,4457.485,0.1241 +1767815700000,4457.485,4457.915,4456.435,4456.875,0.1858 +1767816000000,4456.835,4459.415,4456.835,4458.485,0.1663 +1767816300000,4458.465,4459.365,4455.465,4455.565,0.2567 +1767816600000,4455.615,4459.205,4455.225,4458.155,0.2809 +1767816900000,4458.155,4461.365,4456.955,4459.675,0.696 +1767817200000,4459.645,4461.015,4458.555,4459.025,0.3358 +1767817500000,4459.025,4459.105,4455.815,4457.975,0.5054 +1767817800000,4458.005,4460.265,4457.215,4458.465,0.1639 +1767818100000,4458.415,4459.055,4456.325,4456.665,0.1814 +1767818400000,4456.705,4460.025,4456.695,4456.715,0.148 +1767818700000,4456.549,4459.045,4456.325,4458.385,0.2016 +1767819000000,4458.485,4459.598,4457.808,4458.515,0.1688 +1767819300000,4458.465,4458.598,4450.325,4451.805,0.226 +1767819600000,4452.075,4454.385,4449.688,4453.115,0.0976 +1767819900000,4453.075,4453.485,4451.955,4452.775,0.0692 +1767820200000,4452.905,4454.405,4452.685,4453.845,0.0632 +1767820500000,4453.865,4454.405,4453.385,4453.735,0.0424 +1767820800000,4453.705,4455.015,4453.005,4453.395,0.0465 +1767821100000,4453.425,4453.725,4451.735,4452.345,0.0405 +1767821400000,4452.275,4453.535,4452.085,4452.655,0.0326 +1767821700000,4452.675,4454.055,4452.215,4453.795,0.027 +1767822000000,4453.765,4454.245,4452.865,4452.985,0.0363 +1767822300000,4452.965,4453.755,4452.555,4452.775,0.0465 +1767822600000,4452.755,4455.875,4452.565,4455.715,0.0527 +1767822900000,4455.645,4456.505,4454.598,4455.635,0.0548 +1767826800000,4457.498,4462.198,4456.898,4461.348,0.1227 +1767827100000,4461.315,4462.148,4459.398,4459.398,0.0346 +1767827400000,4459.198,4460.225,4458.115,4459.455,0.0463 +1767827700000,4459.495,4461.725,4458.925,4461.705,0.0432 +1767828000000,4461.675,4462.805,4460.295,4461.665,0.0646 +1767828300000,4461.735,4463.735,4461.525,4461.765,0.0567 +1767828600000,4461.745,4462.615,4459.675,4461.185,0.0543 +1767828900000,4461.215,4462.655,4460.275,4461.115,0.0403 +1767829200000,4461.085,4462.235,4460.615,4461.365,0.0384 +1767829500000,4461.305,4462.635,4459.585,4460.925,0.0569 +1767829800000,4460.955,4462.405,4460.635,4461.545,0.0482 +1767830100000,4461.575,4463.565,4461.285,4463.205,0.0364 +1767830400000,4463.145,4465.715,4462.675,4463.655,0.0805 +1767830700000,4463.615,4465.265,4462.235,4464.955,0.0517 +1767831000000,4464.925,4465.565,4464.345,4465.385,0.0479 +1767831300000,4465.345,4466.075,4463.555,4463.715,0.0703 +1767831600000,4463.715,4463.715,4458.215,4458.305,0.2092 +1767831900000,4458.265,4458.295,4453.655,4456.555,0.1938 +1767832200000,4456.585,4458.525,4455.325,4457.535,0.1089 +1767832500000,4457.575,4457.585,4451.145,4453.645,0.6929 +1767832800000,4453.675,4454.445,4449.965,4451.195,0.2496 +1767833100000,4451.125,4451.315,4446.835,4446.985,0.1836 +1767833400000,4446.945,4450.945,4446.395,4450.595,0.1975 +1767833700000,4450.625,4452.045,4449.815,4449.815,0.1584 +1767834000000,4449.835,4454.585,4444.145,4451.515,0.3071 +1767834300000,4451.515,4459.455,4451.495,4458.998,0.3116 +1767834600000,4459.085,4460.025,4455.325,4456.895,0.241 +1767834900000,4456.915,4458.528,4454.475,4457.975,0.2521 +1767835200000,4457.995,4460.025,4456.595,4457.078,0.3627 +1767835500000,4457.048,4458.185,4454.118,4454.638,0.2605 +1767835800000,4454.535,4457.345,4450.355,4451.705,0.2627 +1767836100000,4451.825,4455.595,4450.458,4455.415,0.2444 +1767836400000,4455.445,4456.015,4445.509,4447.248,0.2549 +1767836700000,4447.348,4448.085,4442.805,4447.335,0.2376 +1767837000000,4447.345,4447.445,4443.875,4444.095,0.1853 +1767837300000,4444.245,4448.075,4441.678,4448.065,0.2281 +1767837600000,4448.065,4449.205,4441.805,4442.875,0.3492 +1767837900000,4442.805,4448.145,4440.035,4447.285,0.2036 +1767838200000,4447.285,4448.298,4445.505,4446.275,0.1946 +1767838500000,4446.275,4446.465,4442.545,4442.935,0.1569 +1767838800000,4442.965,4443.345,4440.775,4442.145,0.1974 +1767839100000,4442.065,4443.785,4440.555,4440.935,0.1654 +1767839400000,4440.785,4440.785,4435.225,4436.715,0.3158 +1767839700000,4436.675,4440.005,4433.275,4438.768,0.2974 +1767840000000,4438.778,4442.525,4438.095,4441.595,0.3117 +1767840300000,4441.595,4443.895,4437.018,4437.395,0.3134 +1767840600000,4437.415,4443.195,4437.285,4441.155,0.2472 +1767840900000,4441.155,4443.595,4438.345,4440.975,0.2227 +1767841200000,4440.965,4442.585,4438.835,4441.155,0.1807 +1767841500000,4441.298,4443.905,4438.618,4442.305,0.2836 +1767841800000,4442.455,4445.435,4440.755,4442.465,0.2347 +1767842100000,4442.375,4442.525,4437.005,4441.045,0.2548 +1767842400000,4441.015,4444.525,4440.635,4443.205,0.2485 +1767842700000,4443.205,4445.475,4442.835,4443.888,0.3523 +1767843000000,4443.888,4446.195,4443.215,4443.235,0.2211 +1767843300000,4443.205,4443.205,4439.765,4440.565,0.0693 +1767843600000,4440.635,4442.035,4440.355,4441.835,0.2467 +1767843900000,4441.755,4442.565,4440.585,4441.825,0.1632 +1767844200000,4441.745,4442.415,4439.255,4439.785,0.1612 +1767844500000,4439.805,4440.835,4437.805,4439.925,0.2971 +1767844800000,4439.925,4439.925,4436.845,4437.865,0.3985 +1767845100000,4437.845,4438.645,4436.335,4438.325,0.1108 +1767845400000,4438.295,4440.175,4437.725,4440.055,0.0896 +1767845700000,4440.055,4440.255,4439.075,4440.055,0.0709 +1767846000000,4440.025,4440.035,4436.635,4436.845,0.1013 +1767846300000,4436.865,4439.055,4436.215,4436.298,0.3267 +1767846600000,4436.308,4438.498,4435.255,4438.098,0.1994 +1767846900000,4438.098,4438.098,4434.135,4434.395,0.2528 +1767847200000,4434.278,4435.125,4431.745,4431.765,0.2442 +1767847500000,4431.805,4432.125,4430.095,4431.045,0.2326 +1767847800000,4430.918,4433.005,4429.838,4432.425,0.2161 +1767848100000,4432.435,4432.555,4430.225,4431.275,0.122 +1767848400000,4431.225,4432.105,4429.758,4429.998,0.1625 +1767848700000,4429.998,4430.035,4426.765,4427.545,0.1755 +1767849000000,4427.545,4428.658,4425.575,4427.035,0.201 +1767849300000,4426.995,4427.675,4422.465,4425.975,0.1595 +1767849600000,4426.005,4429.375,4425.198,4428.365,0.1787 +1767849900000,4428.345,4428.515,4423.445,4425.705,0.1788 +1767850200000,4425.665,4426.555,4419.015,4422.975,0.4138 +1767850500000,4422.955,4426.025,4420.105,4424.215,0.3656 +1767850800000,4424.215,4426.235,4415.215,4418.385,0.3647 +1767851100000,4418.465,4422.595,4415.505,4420.655,0.2597 +1767851400000,4420.705,4421.965,4417.665,4418.535,0.2641 +1767851700000,4418.645,4427.625,4418.575,4425.395,0.239 +1767852000000,4425.375,4429.125,4417.825,4418.265,0.2945 +1767852300000,4417.865,4421.395,4415.415,4419.145,0.2709 +1767852600000,4419.085,4422.505,4418.505,4420.585,0.2724 +1767852900000,4420.535,4424.215,4418.245,4421.119,0.3234 +1767853200000,4421.115,4425.435,4418.999,4424.885,0.327 +1767853500000,4424.825,4428.015,4424.798,4425.785,0.2734 +1767853800000,4425.798,4434.915,4425.785,4431.355,0.2145 +1767854100000,4431.885,4437.348,4431.405,4434.369,0.2544 +1767854400000,4434.369,4436.255,4433.545,4435.475,0.213 +1767854700000,4435.505,4435.885,4429.735,4433.255,0.2202 +1767855000000,4433.205,4435.235,4431.825,4434.975,0.2104 +1767855300000,4435.025,4435.675,4432.805,4433.025,0.1781 +1767855600000,4432.995,4435.695,4431.705,4432.355,0.1808 +1767855900000,4432.315,4439.055,4431.855,4437.355,0.1558 +1767856200000,4437.348,4439.448,4435.335,4435.605,0.1854 +1767856500000,4435.535,4435.605,4432.398,4434.255,0.1498 +1767856800000,4434.285,4435.575,4431.698,4433.398,0.1464 +1767857100000,4433.498,4436.685,4430.498,4436.255,0.1781 +1767857400000,4436.325,4436.435,4431.868,4433.585,0.1187 +1767857700000,4433.565,4435.215,4432.448,4432.555,0.0954 +1767858000000,4432.425,4434.525,4430.705,4431.065,0.1099 +1767858300000,4431.008,4432.145,4428.005,4429.025,0.1951 +1767858600000,4429.028,4432.745,4428.165,4432.475,0.1714 +1767858900000,4432.475,4433.725,4430.515,4430.745,0.1575 +1767859200000,4430.725,4431.475,4425.395,4425.395,0.1848 +1767859500000,4425.365,4432.235,4425.295,4432.155,0.1822 +1767859800000,4432.195,4433.175,4425.365,4425.528,0.1428 +1767860100000,4425.528,4430.505,4425.055,4428.765,0.1552 +1767860400000,4428.745,4430.565,4426.995,4427.005,0.1175 +1767860700000,4427.025,4430.015,4426.255,4426.615,0.1076 +1767861000000,4426.585,4428.345,4423.105,4424.045,0.1211 +1767861300000,4424.025,4424.205,4420.208,4420.658,0.4671 +1767861600000,4420.709,4423.625,4419.438,4420.729,0.2975 +1767861900000,4420.965,4423.995,4420.625,4423.935,0.1939 +1767862200000,4423.895,4428.275,4422.325,4427.395,0.1832 +1767862500000,4427.405,4432.765,4425.725,4431.435,0.1838 +1767862800000,4431.239,4435.145,4430.805,4431.095,0.1502 +1767863100000,4431.125,4434.295,4430.605,4432.635,0.1217 +1767863400000,4432.585,4434.825,4430.285,4430.645,0.1289 +1767863700000,4430.605,4431.095,4425.825,4426.195,0.1411 +1767864000000,4426.125,4429.115,4425.835,4427.365,0.126 +1767864300000,4427.375,4430.975,4427.345,4430.235,0.1275 +1767864600000,4430.215,4434.715,4429.655,4434.275,0.1324 +1767864900000,4434.325,4434.365,4431.685,4432.305,0.1087 +1767865200000,4432.355,4434.495,4432.345,4433.045,0.1132 +1767865500000,4432.975,4433.085,4428.805,4430.755,0.1054 +1767865800000,4430.685,4432.045,4430.115,4431.555,0.1016 +1767866100000,4431.545,4433.185,4431.385,4432.405,0.0938 +1767866400000,4432.425,4432.515,4429.885,4429.955,0.1003 +1767866700000,4429.765,4430.015,4427.675,4428.385,0.1136 +1767867000000,4428.355,4429.815,4427.455,4429.105,0.1107 +1767867300000,4429.165,4430.475,4424.065,4424.095,0.139 +1767867600000,4424.075,4426.395,4422.755,4425.725,0.1162 +1767867900000,4425.775,4427.255,4423.555,4424.415,0.2678 +1767868200000,4424.385,4431.475,4423.505,4431.065,0.1434 +1767868500000,4431.198,4433.298,4430.215,4431.985,0.0968 +1767868800000,4432.005,4434.615,4431.765,4432.395,0.1125 +1767869100000,4432.375,4432.915,4430.665,4431.145,0.0716 +1767869400000,4431.175,4432.055,4430.145,4430.825,0.0614 +1767869700000,4430.755,4433.648,4429.735,4433.048,0.12 +1767870000000,4433.048,4433.048,4430.665,4431.848,0.1151 +1767870300000,4431.815,4432.365,4428.825,4428.958,0.0775 +1767870600000,4428.958,4430.075,4427.255,4428.075,0.0938 +1767870900000,4428.045,4429.245,4426.775,4428.565,0.1494 +1767871200000,4428.535,4428.745,4425.415,4425.485,0.2199 +1767871500000,4425.555,4427.798,4424.495,4426.098,0.1574 +1767871800000,4426.055,4427.255,4424.395,4424.648,0.1225 +1767872100000,4424.705,4427.085,4424.545,4427.065,0.0948 +1767872400000,4427.165,4427.985,4425.905,4426.235,0.0938 +1767872700000,4426.215,4427.005,4422.035,4424.535,0.1129 +1767873000000,4424.485,4425.245,4423.035,4423.675,0.0981 +1767873300000,4423.625,4425.055,4421.885,4422.675,0.1047 +1767873600000,4422.735,4422.805,4414.775,4416.805,0.2058 +1767873900000,4416.845,4418.855,4411.898,4418.225,0.2298 +1767874200000,4418.255,4419.295,4411.898,4412.115,0.2597 +1767874500000,4412.105,4414.165,4407.485,4413.635,0.2563 +1767874800000,4413.655,4416.325,4413.245,4415.285,0.1424 +1767875100000,4415.365,4422.225,4412.895,4420.345,0.1623 +1767875400000,4420.315,4425.935,4419.875,4423.725,0.1362 +1767875700000,4423.745,4428.495,4421.875,4427.815,0.1596 +1767876000000,4427.865,4431.055,4426.825,4428.815,0.1659 +1767876300000,4428.795,4430.075,4426.375,4428.395,0.1531 +1767876600000,4428.325,4430.095,4426.505,4427.075,0.1458 +1767876900000,4427.045,4428.625,4426.078,4427.415,0.1634 +1767877200000,4427.375,4429.365,4423.045,4423.545,0.4357 +1767877500000,4423.655,4423.835,4417.955,4418.475,0.5736 +1767877800000,4418.445,4420.725,4417.095,4420.425,1.0487 +1767878100000,4420.265,4427.298,4420.195,4425.485,1.4113 +1767878400000,4425.515,4432.945,4425.515,4431.748,1.5874 +1767878700000,4431.748,4435.605,4430.385,4434.045,0.2606 +1767879000000,4434.095,4434.245,4425.785,4426.825,0.1791 +1767879300000,4426.795,4431.755,4426.795,4428.785,0.1913 +1767879600000,4428.815,4435.445,4425.805,4433.135,0.2144 +1767879900000,4433.115,4433.735,4429.445,4429.515,0.1887 +1767880200000,4429.515,4431.165,4424.455,4424.695,0.1998 +1767880500000,4424.825,4425.455,4421.455,4423.515,0.219 +1767880800000,4423.575,4427.635,4420.735,4423.965,0.2526 +1767881100000,4423.985,4426.875,4418.915,4423.515,0.2614 +1767881400000,4423.545,4427.765,4421.895,4423.065,0.2391 +1767881700000,4423.035,4427.495,4419.085,4427.135,0.2259 +1767882000000,4427.155,4428.745,4420.245,4428.635,0.19 +1767882300000,4428.655,4429.895,4426.275,4427.535,0.1764 +1767882600000,4427.298,4433.115,4421.615,4430.368,0.3255 +1767882900000,4430.635,4435.255,4428.825,4429.115,0.3 +1767883200000,4428.775,4432.055,4424.805,4425.775,0.31 +1767883500000,4425.755,4437.475,4425.605,4436.305,0.3507 +1767883800000,4436.105,4439.185,4430.845,4434.705,0.3442 +1767884100000,4434.708,4436.955,4432.235,4432.755,0.2676 +1767884400000,4432.725,4434.405,4427.615,4434.315,0.275 +1767884700000,4434.055,4444.565,4433.945,4444.378,0.2991 +1767885000000,4444.428,4448.898,4443.525,4447.845,0.3681 +1767885300000,4447.698,4453.698,4446.155,4447.065,0.3581 +1767885600000,4447.135,4450.805,4443.545,4446.935,0.2958 +1767885900000,4446.945,4448.235,4442.965,4447.348,0.2631 +1767886200000,4447.435,4452.948,4446.438,4450.555,0.305 +1767886500000,4450.548,4451.748,4446.615,4449.835,0.233 +1767886800000,4449.865,4455.165,4449.825,4452.835,0.2537 +1767887100000,4453.145,4455.275,4449.525,4454.515,0.232 +1767887400000,4454.495,4456.315,4447.845,4448.025,0.2144 +1767887700000,4448.195,4455.415,4447.325,4454.015,0.2326 +1767888000000,4454.035,4457.815,4452.305,4453.415,0.2302 +1767888300000,4452.975,4454.315,4451.035,4451.455,0.2401 +1767888600000,4451.515,4452.905,4446.905,4446.945,0.255 +1767888900000,4446.895,4451.898,4446.695,4450.398,0.2397 +1767889200000,4450.475,4453.525,4450.245,4452.195,0.2443 +1767889500000,4452.145,4454.955,4451.325,4453.325,0.2569 +1767889800000,4453.305,4461.498,4451.615,4460.598,0.2462 +1767890100000,4460.598,4464.005,4457.855,4462.735,0.4186 +1767890400000,4462.498,4464.255,4459.475,4460.455,0.235 +1767890700000,4460.485,4460.715,4457.425,4458.065,0.2058 +1767891000000,4458.095,4461.195,4458.095,4461.115,0.1968 +1767891300000,4461.095,4464.085,4460.225,4462.935,0.2084 +1767891600000,4462.945,4465.165,4459.935,4461.735,0.1948 +1767891900000,4461.665,4461.695,4457.835,4458.535,0.1518 +1767892200000,4458.515,4461.525,4458.205,4459.705,0.1428 +1767892500000,4459.675,4461.125,4457.275,4460.765,0.1726 +1767892800000,4460.758,4461.325,4458.665,4461.145,0.1857 +1767893100000,4461.145,4462.025,4459.145,4461.405,0.1985 +1767893400000,4461.635,4463.255,4459.375,4459.885,0.1703 +1767893700000,4459.818,4461.615,4458.598,4461.498,0.1297 +1767894000000,4461.435,4462.398,4460.728,4461.045,0.1291 +1767894300000,4461.075,4461.798,4458.885,4459.588,0.1318 +1767894600000,4459.588,4463.425,4459.588,4462.425,0.1339 +1767894900000,4462.455,4463.845,4461.535,4463.165,0.1152 +1767895200000,4463.175,4463.175,4457.125,4457.405,0.2241 +1767895500000,4457.375,4457.835,4454.125,4455.075,0.1788 +1767895800000,4455.095,4455.095,4452.155,4453.545,0.188 +1767896100000,4453.625,4456.275,4452.805,4452.928,0.1986 +1767896400000,4452.928,4454.815,4451.025,4454.455,0.3092 +1767896700000,4454.318,4456.135,4449.095,4451.725,0.2068 +1767897000000,4451.775,4453.375,4451.205,4451.745,0.1584 +1767897300000,4451.715,4451.715,4447.675,4449.075,0.1716 +1767897600000,4449.155,4451.958,4448.755,4451.935,0.1635 +1767897900000,4451.955,4454.808,4451.655,4453.208,0.2031 +1767898200000,4453.225,4453.608,4451.385,4451.445,0.1745 +1767898500000,4451.445,4451.985,4449.048,4449.235,0.1995 +1767898800000,4449.208,4450.975,4448.235,4449.125,0.1916 +1767899100000,4449.125,4450.295,4446.635,4446.795,0.1509 +1767899400000,4447.015,4448.885,4446.705,4446.995,0.1238 +1767899700000,4447.035,4448.435,4444.565,4448.405,0.2135 +1767900000000,4448.385,4449.315,4447.665,4449.035,0.1929 +1767900300000,4449.055,4449.615,4446.628,4447.575,0.1527 +1767900600000,4447.555,4450.775,4447.465,4450.625,0.1435 +1767900900000,4450.595,4452.685,4450.145,4450.925,0.149 +1767901200000,4450.925,4451.775,4449.695,4451.405,0.1177 +1767901500000,4451.405,4452.775,4450.765,4451.215,0.1204 +1767901800000,4451.215,4451.665,4449.345,4451.525,0.1314 +1767902100000,4451.525,4452.225,4449.425,4451.895,0.0998 +1767902400000,4451.875,4457.835,4451.285,4457.825,0.1371 +1767902700000,4457.865,4458.045,4455.435,4456.735,0.1196 +1767903000000,4456.765,4458.685,4456.765,4458.005,0.1176 +1767903300000,4457.955,4459.895,4457.115,4459.145,0.1733 +1767903600000,4459.175,4465.195,4458.455,4464.645,0.165 +1767903900000,4464.705,4473.595,4464.535,4469.698,0.3332 +1767904200000,4469.955,4477.375,4469.955,4475.935,0.3209 +1767904500000,4475.895,4477.898,4472.835,4473.415,0.2135 +1767904800000,4473.435,4475.035,4471.875,4473.315,0.1613 +1767905100000,4473.215,4477.055,4471.675,4476.985,0.1716 +1767905400000,4476.885,4477.735,4473.995,4474.035,0.2369 +1767905700000,4473.968,4477.305,4473.385,4475.925,0.2524 +1767906000000,4475.835,4479.135,4475.835,4478.235,0.0868 +1767906300000,4478.255,4479.005,4476.875,4478.998,0.0663 +1767906600000,4478.998,4479.398,4477.048,4477.548,0.0796 +1767906900000,4477.548,4478.295,4473.598,4473.698,0.0854 +1767907200000,4473.735,4475.298,4472.458,4474.598,0.1355 +1767907500000,4474.698,4475.035,4472.478,4474.645,0.1172 +1767907800000,4474.645,4475.498,4472.678,4473.298,0.086 +1767908100000,4473.398,4474.398,4472.698,4472.998,0.0803 +1767908400000,4473.098,4475.095,4472.398,4473.945,0.0612 +1767908700000,4473.835,4476.555,4473.525,4476.405,0.0624 +1767909000000,4476.045,4478.395,4475.465,4477.455,0.0457 +1767909300000,4477.475,4478.155,4475.905,4477.555,0.0501 +1767913200000,4478.698,4483.548,4475.409,4476.758,0.1174 +1767913500000,4476.758,4479.548,4475.088,4477.748,0.0892 +1767913800000,4477.748,4478.448,4475.035,4476.655,0.0823 +1767914100000,4476.695,4477.455,4475.025,4475.145,0.0531 +1767914400000,4475.225,4476.155,4474.855,4475.725,0.043 +1767914700000,4475.745,4478.585,4475.465,4476.965,0.0571 +1767915000000,4477.065,4477.265,4475.245,4476.145,0.0363 +1767915300000,4476.175,4476.615,4475.175,4476.385,0.0561 +1767915600000,4476.415,4476.735,4474.998,4475.625,0.0477 +1767915900000,4475.655,4475.695,4472.515,4473.465,0.0508 +1767916200000,4473.545,4476.065,4473.545,4474.305,0.0658 +1767916500000,4474.325,4475.905,4474.145,4475.485,0.0412 +1767916800000,4475.445,4476.675,4473.795,4474.545,0.052 +1767917100000,4474.575,4475.925,4473.765,4475.755,0.0459 +1767917400000,4475.745,4476.305,4471.355,4471.495,0.0525 +1767917700000,4471.465,4472.595,4470.385,4471.585,0.0541 +1767918000000,4471.625,4471.695,4467.535,4468.215,0.0855 +1767918300000,4468.185,4468.185,4463.055,4465.495,0.183 +1767918600000,4465.475,4468.415,4463.635,4468.005,0.1049 +1767918900000,4468.025,4468.055,4465.555,4467.005,0.1541 +1767919200000,4467.075,4467.765,4466.305,4467.515,0.0715 +1767919500000,4467.545,4467.565,4463.615,4464.045,0.1593 +1767919800000,4464.115,4464.135,4459.548,4461.568,0.3911 +1767920100000,4461.415,4462.798,4459.525,4462.218,0.3142 +1767920400000,4462.238,4465.248,4458.135,4459.745,0.4856 +1767920700000,4459.745,4459.745,4452.685,4458.005,0.268 +1767921000000,4457.975,4459.805,4455.015,4458.915,0.2121 +1767921300000,4458.865,4461.135,4452.635,4452.945,0.2413 +1767921600000,4452.919,4457.595,4452.585,4455.848,0.2893 +1767921900000,4455.848,4459.325,4455.558,4457.155,0.2132 +1767922200000,4457.125,4459.395,4455.725,4459.365,0.1834 +1767922500000,4459.405,4459.785,4455.835,4457.925,0.2582 +1767922800000,4457.725,4463.268,4456.735,4462.315,0.2693 +1767923100000,4462.295,4465.915,4462.245,4464.345,0.2405 +1767923400000,4464.305,4468.235,4462.145,4466.885,0.201 +1767923700000,4467.025,4469.805,4466.975,4468.745,0.1423 +1767924000000,4468.715,4475.695,4468.625,4475.235,0.1764 +1767924300000,4475.255,4476.295,4472.315,4473.935,0.1839 +1767924600000,4473.905,4474.715,4471.038,4471.695,0.168 +1767924900000,4471.725,4472.925,4469.768,4470.375,0.0861 +1767925200000,4470.425,4474.355,4469.975,4472.625,0.0835 +1767925500000,4472.595,4473.315,4470.655,4472.055,0.0667 +1767925800000,4471.995,4475.348,4468.098,4471.365,0.1954 +1767926100000,4471.315,4472.515,4468.145,4468.515,0.1177 +1767926400000,4468.585,4473.655,4468.285,4473.085,0.139 +1767926700000,4473.115,4473.445,4469.545,4470.895,0.1366 +1767927000000,4470.955,4470.985,4465.425,4466.335,0.2025 +1767927300000,4466.355,4470.175,4466.225,4469.305,0.1612 +1767927600000,4469.275,4469.765,4466.145,4466.235,0.1632 +1767927900000,4466.285,4467.015,4464.098,4464.975,0.1987 +1767928200000,4465.145,4465.265,4461.995,4464.125,0.2148 +1767928500000,4464.215,4465.045,4462.4,4464.535,0.1781 +1767928800000,4464.505,4466.175,4460.855,4463.035,0.1726 +1767929100000,4463.005,4464.185,4461.325,4463.195,0.1459 +1767929400000,4463.175,4463.175,4460.215,4462.775,0.1088 +1767929700000,4462.845,4464.985,4462.345,4464.935,0.0717 +1767930000000,4464.885,4465.265,4463.035,4463.595,0.0819 +1767930300000,4463.625,4465.605,4463.625,4465.295,0.0695 +1767930600000,4465.275,4465.315,4463.945,4464.805,0.0695 +1767930900000,4464.825,4465.525,4463.395,4463.905,0.0921 +1767931200000,4463.875,4465.455,4462.255,4463.155,0.1003 +1767931500000,4463.125,4465.225,4463.125,4465.195,0.077 +1767931800000,4465.095,4465.325,4462.318,4462.318,0.0676 +1767932100000,4462.318,4463.475,4460.558,4460.745,0.0817 +1767932400000,4460.745,4463.745,4460.695,4463.615,0.0867 +1767932700000,4463.595,4463.725,4462.515,4462.545,0.0795 +1767933000000,4462.575,4464.015,4461.958,4463.285,0.0809 +1767933300000,4463.265,4464.485,4461.458,4461.695,0.0703 +1767933600000,4461.575,4464.675,4461.575,4463.085,0.0565 +1767933900000,4463.055,4463.125,4462.125,4462.965,0.0562 +1767934200000,4462.945,4464.685,4461.775,4464.145,0.066 +1767934500000,4464.185,4466.785,4464.035,4464.465,0.0536 +1767934800000,4464.445,4466.575,4463.655,4464.825,0.0637 +1767935100000,4464.865,4465.515,4462.825,4463.085,0.0511 +1767935400000,4463.105,4463.555,4461.585,4462.855,0.0499 +1767935700000,4462.935,4463.555,4459.715,4463.298,0.0845 +1767936000000,4463.298,4463.685,4457.985,4458.705,0.087 +1767936300000,4458.675,4464.865,4458.615,4464.425,0.1015 +1767936600000,4464.455,4470.685,4464.295,4470.615,0.192 +1767936900000,4470.665,4471.535,4468.205,4470.175,0.173 +1767937200000,4470.075,4470.585,4465.969,4467.255,0.1317 +1767937500000,4467.195,4468.755,4465.335,4466.025,0.1254 +1767937800000,4466.045,4468.605,4465.715,4468.005,0.1261 +1767938100000,4467.975,4469.248,4466.098,4467.845,0.1829 +1767938400000,4468.335,4470.795,4467.365,4470.035,0.1444 +1767938700000,4469.995,4470.465,4465.965,4467.595,0.1079 +1767939000000,4467.535,4468.485,4465.815,4467.065,0.1285 +1767939300000,4466.965,4469.825,4465.835,4468.085,0.1259 +1767939600000,4468.045,4469.035,4466.155,4467.965,0.1092 +1767939900000,4468.035,4473.415,4467.925,4473.415,0.1396 +1767940200000,4473.315,4475.035,4472.795,4474.385,0.1425 +1767940500000,4474.405,4475.248,4472.855,4474.785,0.1679 +1767940800000,4474.755,4475.535,4473.915,4474.861,0.1083 +1767941100000,4474.903,4477.125,4474.555,4475.355,0.161 +1767941400000,4475.375,4475.945,4473.505,4474.045,0.1768 +1767941700000,4473.975,4474.935,4472.475,4473.805,0.3483 +1767942000000,4473.875,4475.235,4470.948,4474.265,0.1283 +1767942300000,4474.305,4475.105,4473.405,4474.505,0.0652 +1767942600000,4474.525,4474.565,4470.445,4471.135,0.0658 +1767942900000,4471.135,4472.935,4470.585,4472.465,0.0665 +1767943200000,4472.435,4472.825,4469.685,4470.345,0.0847 +1767943500000,4470.305,4471.135,4468.299,4470.145,0.0907 +1767943800000,4470.495,4471.355,4468.935,4469.465,0.0611 +1767944100000,4469.535,4472.275,4468.355,4471.518,0.0749 +1767944400000,4471.528,4472.538,4470.598,4471.315,0.1717 +1767944700000,4471.355,4472.985,4470.645,4471.835,0.0843 +1767945000000,4471.835,4473.345,4469.545,4471.768,0.0895 +1767945300000,4471.715,4472.005,4469.105,4469.935,0.1106 +1767945600000,4470.025,4471.515,4466.145,4469.055,0.1314 +1767945900000,4469.085,4476.475,4468.895,4473.805,0.1356 +1767946200000,4473.975,4476.685,4473.238,4474.005,0.1079 +1767946500000,4474.055,4474.425,4472.095,4473.565,0.1146 +1767946800000,4473.535,4475.105,4473.075,4473.745,0.0885 +1767947100000,4473.655,4475.055,4472.478,4472.868,0.231 +1767947400000,4472.868,4473.469,4469.895,4469.925,0.2624 +1767947700000,4469.869,4469.995,4466.275,4466.465,0.137 +1767948000000,4466.305,4468.115,4465.355,4466.485,0.0971 +1767948300000,4466.505,4467.805,4464.965,4466.755,0.1033 +1767948600000,4466.725,4467.165,4463.905,4466.778,0.1121 +1767948900000,4466.778,4468.475,4466.778,4468.345,0.1024 +1767949200000,4468.295,4470.805,4468.245,4470.555,0.1107 +1767949500000,4470.505,4472.915,4470.185,4471.325,0.1043 +1767949800000,4471.395,4474.795,4471.395,4474.625,0.117 +1767950100000,4474.535,4476.485,4472.995,4475.815,0.0962 +1767950400000,4475.835,4477.445,4474.348,4474.555,0.1064 +1767950700000,4474.415,4475.475,4473.235,4473.725,0.0966 +1767951000000,4473.775,4474.725,4472.205,4472.629,0.1676 +1767951300000,4472.619,4472.935,4471.375,4472.895,0.1184 +1767951600000,4472.935,4473.645,4471.415,4471.495,0.1053 +1767951900000,4471.725,4474.155,4471.565,4473.135,0.0876 +1767952200000,4473.085,4473.085,4470.398,4470.768,0.0766 +1767952500000,4470.778,4472.475,4470.665,4470.815,0.0647 +1767952800000,4470.785,4471.885,4470.145,4470.305,0.0647 +1767953100000,4470.215,4473.655,4469.415,4473.475,0.1406 +1767953400000,4473.455,4473.935,4471.755,4471.805,0.0572 +1767953700000,4471.805,4473.525,4471.365,4473.495,0.0485 +1767954000000,4473.435,4473.615,4471.005,4471.385,0.073 +1767954300000,4471.315,4471.715,4468.665,4468.695,0.0829 +1767954600000,4468.668,4472.128,4467.895,4470.258,0.1709 +1767954900000,4470.248,4470.835,4468.798,4470.135,0.0933 +1767955200000,4470.165,4470.695,4468.825,4468.828,0.2419 +1767955500000,4468.838,4468.838,4466.798,4468.398,0.1477 +1767955800000,4468.328,4471.348,4467.698,4471.348,0.0833 +1767956100000,4471.448,4472.465,4470.148,4472.248,0.0872 +1767956400000,4472.248,4474.468,4472.248,4473.348,0.1399 +1767956700000,4473.348,4473.765,4469.655,4469.985,0.1972 +1767957000000,4469.935,4471.735,4469.795,4471.725,0.0536 +1767957300000,4471.775,4472.615,4471.175,4471.915,0.0527 +1767957600000,4471.958,4472.675,4471.185,4471.955,0.0806 +1767957900000,4472.048,4472.235,4470.205,4470.305,0.0944 +1767958200000,4470.355,4470.985,4468.925,4470.485,0.0748 +1767958500000,4470.285,4471.605,4469.295,4471.605,0.066 +1767958800000,4471.585,4471.605,4469.015,4470.348,0.0957 +1767959100000,4470.348,4472.125,4468.385,4472.015,0.0833 +1767959400000,4472.045,4473.285,4471.248,4473.248,0.0809 +1767959700000,4473.248,4475.898,4472.915,4475.048,0.1026 +1767960000000,4474.995,4478.548,4474.995,4476.848,0.1862 +1767960300000,4476.948,4480.335,4476.748,4477.335,0.1542 +1767960600000,4477.275,4477.275,4471.745,4473.825,0.1337 +1767960900000,4473.898,4474.545,4472.985,4473.345,0.0845 +1767961200000,4473.325,4473.325,4469.798,4470.425,0.1197 +1767961500000,4470.375,4471.038,4466.725,4467.395,0.1677 +1767961800000,4467.435,4468.388,4460.705,4464.375,0.1893 +1767962100000,4464.355,4466.075,4462.825,4465.455,0.1277 +1767962400000,4465.435,4466.825,4464.045,4465.815,0.1322 +1767962700000,4465.835,4468.065,4464.765,4467.225,0.1144 +1767963000000,4467.195,4467.255,4463.355,4463.925,0.1304 +1767963300000,4463.895,4467.485,4463.355,4465.685,0.1152 +1767963600000,4465.765,4470.095,4463.215,4469.125,0.3493 +1767963900000,4469.185,4473.385,4468.955,4469.475,0.2536 +1767964200000,4469.415,4471.415,4466.295,4467.215,0.2478 +1767964500000,4467.215,4468.555,4462.985,4463.465,0.2524 +1767964800000,4463.325,4473.495,4461.745,4471.855,0.3095 +1767965100000,4472.015,4474.455,4470.165,4472.235,0.1791 +1767965400000,4472.355,4488.065,4458.595,4486.545,0.3869 +1767965700000,4486.525,4489.215,4478.805,4488.408,0.3645 +1767966000000,4488.245,4491.595,4483.208,4486.548,0.3888 +1767966300000,4486.648,4488.455,4481.328,4483.085,0.3887 +1767966600000,4483.085,4484.895,4478.458,4482.785,0.3472 +1767966900000,4482.725,4485.115,4479.578,4482.178,0.3239 +1767967200000,4482.178,4487.815,4480.765,4485.035,0.3278 +1767967500000,4485.005,4486.988,4480.175,4486.605,0.3063 +1767967800000,4486.545,4496.315,4485.905,4489.075,0.397 +1767968100000,4489.105,4492.305,4483.225,4486.698,0.3728 +1767968400000,4486.648,4495.588,4486.528,4493.575,0.3264 +1767968700000,4493.645,4495.315,4491.328,4493.955,0.2487 +1767969000000,4493.935,4494.268,4482.285,4489.485,0.391 +1767969300000,4489.385,4497.898,4489.035,4495.715,0.4201 +1767969600000,4495.735,4497.825,4485.915,4487.515,0.4072 +1767969900000,4487.585,4488.555,4481.825,4484.488,0.4515 +1767970200000,4484.488,4490.925,4478.985,4490.535,0.4935 +1767970500000,4490.585,4495.105,4490.585,4494.095,0.323 +1767970800000,4494.075,4498.798,4492.005,4493.295,0.3724 +1767971100000,4493.435,4499.975,4489.818,4499.425,0.3927 +1767971400000,4499.455,4499.568,4493.235,4496.258,0.4082 +1767971700000,4496.258,4499.158,4493.158,4498.998,0.4828 +1767972000000,4499.028,4510.775,4495.098,4508.348,0.5777 +1767972300000,4508.295,4510.448,4503.795,4505.025,0.447 +1767972600000,4505.105,4511.915,4504.915,4505.928,0.4158 +1767972900000,4506.028,4515.378,4505.818,4515.278,0.4745 +1767973200000,4515.288,4516.898,4512.875,4514.078,0.3463 +1767973500000,4514.085,4514.515,4508.035,4510.555,0.2787 +1767973800000,4510.558,4514.238,4508.435,4511.325,0.3244 +1767974100000,4511.545,4513.695,4509.635,4511.988,0.2577 +1767974400000,4511.988,4513.908,4510.695,4511.395,0.5689 +1767974700000,4511.705,4512.115,4504.738,4507.225,0.7941 +1767975000000,4507.265,4507.895,4499.498,4502.818,0.4032 +1767975300000,4502.818,4506.348,4501.248,4506.348,0.2983 +1767975600000,4506.348,4506.765,4500.305,4501.965,0.255 +1767975900000,4501.755,4505.298,4499.948,4503.248,0.3559 +1767976200000,4503.255,4505.048,4500.568,4503.128,0.4144 +1767976500000,4503.128,4506.608,4501.348,4504.648,0.4279 +1767976800000,4504.658,4504.948,4501.048,4504.398,0.4914 +1767977100000,4504.398,4506.375,4501.475,4505.035,0.3614 +1767977400000,4505.015,4507.865,4504.955,4507.065,0.171 +1767977700000,4507.045,4507.745,4505.725,4506.305,0.1626 +1767978000000,4506.315,4511.455,4504.225,4506.885,0.24 +1767978300000,4507.255,4509.898,4505.345,4508.258,0.226 +1767978600000,4508.578,4510.208,4507.328,4508.585,0.2339 +1767978900000,4508.555,4508.575,4504.545,4506.528,0.2393 +1767979200000,4506.545,4506.608,4501.525,4504.978,0.2708 +1767979500000,4504.985,4505.385,4501.928,4503.555,0.1687 +1767979800000,4503.555,4509.798,4502.995,4507.748,0.2443 +1767980100000,4507.748,4507.948,4504.825,4505.808,0.277 +1767980400000,4505.708,4505.808,4500.918,4501.605,0.2711 +1767980700000,4501.585,4502.805,4496.618,4497.325,0.4209 +1767981000000,4497.375,4498.215,4485.265,4487.015,0.3703 +1767981300000,4486.985,4488.325,4481.615,4484.205,0.3106 +1767981600000,4484.105,4487.965,4482.655,4485.675,0.3684 +1767981900000,4485.725,4493.015,4485.395,4488.695,0.3246 +1767982200000,4488.825,4492.925,4487.845,4492.605,0.2258 +1767982500000,4492.605,4493.985,4490.735,4491.755,0.2659 +1767982800000,4491.865,4494.335,4489.425,4491.848,0.3744 +1767983100000,4491.848,4493.565,4489.555,4491.275,0.2687 +1767983400000,4491.275,4501.015,4491.008,4500.815,0.2135 +1767983700000,4500.725,4503.915,4500.615,4503.555,0.6068 +1767984000000,4503.555,4504.305,4501.215,4502.085,0.7368 +1767984300000,4502.085,4502.565,4496.065,4498.385,0.8823 +1767984600000,4498.385,4498.385,4494.985,4496.495,0.6159 +1767984900000,4496.485,4498.205,4495.015,4495.755,0.5419 +1767985200000,4495.755,4497.795,4493.795,4494.125,0.2764 +1767985500000,4494.165,4495.125,4492.425,4494.255,0.4677 +1767985800000,4494.265,4497.495,4493.645,4496.805,0.4258 +1767986100000,4496.765,4499.245,4496.375,4497.665,0.4685 +1767986400000,4497.695,4501.425,4497.065,4501.315,0.4148 +1767986700000,4501.315,4501.385,4497.738,4498.595,0.4507 +1767987000000,4498.645,4499.045,4495.615,4497.895,0.3164 +1767987300000,4497.885,4499.935,4497.275,4499.485,0.3312 +1767987600000,4499.455,4499.925,4495.935,4496.595,0.2712 +1767987900000,4496.595,4500.885,4496.595,4500.615,0.307 +1767988200000,4500.545,4501.498,4499.195,4500.388,0.1851 +1767988500000,4500.388,4500.815,4498.785,4498.925,0.0972 +1767988800000,4498.865,4501.585,4497.405,4501.105,0.5475 +1767989100000,4501.135,4501.475,4499.245,4500.195,0.4713 +1767989400000,4500.125,4506.788,4499.935,4506.478,0.5459 +1767989700000,4506.478,4509.098,4506.438,4508.178,0.3956 +1767990000000,4507.818,4508.378,4502.898,4507.298,0.4535 +1767990300000,4507.298,4507.455,4503.288,4505.055,0.3478 +1767990600000,4505.148,4505.445,4503.015,4504.898,0.3171 +1767990900000,4504.898,4505.638,4502.948,4504.028,0.2805 +1767991200000,4504.028,4504.275,4502.115,4503.728,0.3096 +1767991500000,4503.825,4505.288,4503.388,4504.345,0.2897 +1767991800000,4504.268,4506.605,4503.945,4506.105,0.4136 +1767992100000,4506.225,4509.805,4506.215,4507.275,0.8815 +1767992400000,4507.265,4508.365,4505.648,4506.398,0.0803 +1767992700000,4506.498,4507.198,4504.748,4505.048,0.0456 +1767993000000,4504.985,4508.348,4504.985,4507.948,0.0575 +1767993300000,4508.148,4509.865,4507.275,4509.785,0.0549 +1767993600000,4509.785,4510.245,4509.075,4509.655,0.0421 +1767993900000,4509.648,4509.948,4508.998,4509.435,0.0409 +1767994200000,4509.415,4509.415,4507.475,4507.645,0.043 +1767994500000,4507.615,4507.645,4506.205,4507.275,0.0525 +1767994800000,4507.175,4510.998,4505.708,4509.748,0.092 +1767995100000,4509.748,4510.358,4507.748,4509.878,0.1097 +1767995400000,4509.878,4510.335,4507.788,4509.448,0.089 +1767995700000,4509.348,4509.748,4508.035,4509.015,0.0755 +1768172400000,4520.298,4522.098,4511.898,4520.498,0.2911 +1768172700000,4520.298,4528.698,4520.105,4528.548,0.1971 +1768173000000,4528.548,4530.585,4522.208,4529.865,0.1704 +1768173300000,4529.865,4533.348,4529.155,4532.498,0.1826 +1768173600000,4532.498,4535.315,4531.025,4534.598,0.2058 +1768173900000,4534.398,4537.948,4533.575,4537.448,0.219 +1768174200000,4537.455,4538.865,4533.925,4535.878,0.1711 +1768174500000,4535.878,4537.115,4532.925,4534.965,0.1095 +1768174800000,4534.965,4544.735,4534.815,4542.165,0.1304 +1768175100000,4542.125,4543.725,4540.205,4540.375,0.085 +1768175400000,4540.395,4543.255,4538.385,4541.625,0.0998 +1768175700000,4541.545,4541.825,4538.145,4539.855,0.0831 +1768176000000,4539.775,4545.115,4536.055,4544.825,0.1529 +1768176300000,4544.735,4550.475,4543.865,4549.765,0.1354 +1768176600000,4549.695,4553.975,4547.925,4553.255,0.1852 +1768176900000,4553.215,4563.475,4550.885,4563.405,0.2383 +1768177200000,4563.405,4564.655,4556.425,4558.598,0.1724 +1768177500000,4558.598,4565.705,4558.435,4564.335,0.1579 +1768177800000,4564.285,4577.665,4561.848,4574.148,0.2552 +1768178100000,4574.148,4586.675,4572.105,4586.345,0.2941 +1768178400000,4586.465,4593.845,4582.645,4591.285,0.3344 +1768178700000,4591.155,4597.348,4587.785,4595.055,0.2952 +1768179000000,4595.085,4598.775,4591.325,4598.738,0.2957 +1768179300000,4599.165,4601.048,4587.948,4588.548,0.3881 +1768179600000,4588.548,4594.498,4583.025,4587.495,0.4542 +1768179900000,4587.555,4591.575,4580.135,4585.735,0.3752 +1768180200000,4585.725,4590.795,4577.545,4581.365,0.394 +1768180500000,4581.295,4583.835,4573.668,4574.558,0.5269 +1768180800000,4574.478,4582.185,4573.955,4580.435,0.4882 +1768181100000,4580.348,4583.065,4575.365,4582.245,0.3239 +1768181400000,4582.325,4583.875,4576.875,4577.448,0.3996 +1768181700000,4577.335,4580.185,4573.255,4578.545,0.4548 +1768182000000,4578.575,4582.605,4571.588,4573.175,0.3672 +1768182300000,4573.189,4577.375,4572.735,4574.545,0.332 +1768182600000,4574.565,4578.755,4573.385,4575.505,0.2407 +1768182900000,4575.565,4576.155,4569.755,4569.755,0.2805 +1768183200000,4569.725,4574.609,4564.998,4565.228,0.4166 +1768183500000,4565.478,4569.575,4561.355,4567.958,0.361 +1768183800000,4567.958,4567.958,4564.758,4566.625,0.2988 +1768184100000,4566.645,4569.239,4563.898,4567.948,0.2622 +1768184400000,4567.958,4569.899,4565.879,4567.045,0.2243 +1768184700000,4567.005,4569.205,4565.965,4566.005,0.2304 +1768185000000,4566.005,4570.155,4562.138,4570.075,0.4095 +1768185300000,4570.095,4573.785,4566.415,4573.285,0.334 +1768185600000,4573.375,4578.815,4572.908,4578.735,0.2974 +1768185900000,4578.705,4581.745,4575.955,4577.725,0.3202 +1768186200000,4577.705,4578.115,4573.335,4577.415,0.1873 +1768186500000,4577.385,4578.475,4574.545,4577.345,0.2374 +1768186800000,4577.225,4579.185,4574.905,4576.575,0.1596 +1768187100000,4576.595,4580.355,4576.395,4577.045,0.1546 +1768187400000,4577.095,4578.855,4575.995,4578.485,0.1702 +1768187700000,4578.435,4580.205,4577.195,4577.865,0.1405 +1768188000000,4577.845,4578.835,4576.115,4578.405,0.1459 +1768188300000,4578.355,4581.055,4577.455,4580.865,0.2156 +1768188600000,4580.915,4581.255,4575.955,4576.095,0.1701 +1768188900000,4576.095,4577.475,4575.435,4576.665,0.0929 +1768189200000,4576.575,4576.885,4572.335,4572.515,0.1209 +1768189500000,4572.575,4574.425,4568.465,4570.545,0.1089 +1768189800000,4570.515,4573.595,4567.445,4573.035,0.1068 +1768190100000,4573.075,4573.715,4569.125,4570.285,0.1256 +1768190400000,4570.305,4570.995,4565.525,4567.015,0.1167 +1768190700000,4567.045,4568.485,4565.425,4567.935,0.1162 +1768191000000,4567.945,4568.775,4566.915,4568.565,0.1077 +1768191300000,4568.585,4571.495,4568.495,4570.995,0.1169 +1768191600000,4570.975,4571.995,4569.375,4569.375,0.1291 +1768191900000,4569.325,4569.805,4567.025,4568.395,0.1154 +1768192200000,4568.415,4569.815,4563.655,4563.665,0.1463 +1768192500000,4563.745,4568.225,4563.118,4565.915,0.1554 +1768192800000,4565.965,4568.035,4565.735,4567.745,0.1091 +1768193100000,4567.745,4570.085,4566.855,4569.285,0.0953 +1768193400000,4569.225,4569.495,4566.265,4566.665,0.0858 +1768193700000,4566.635,4568.795,4566.035,4568.365,0.1006 +1768194000000,4568.415,4569.195,4565.835,4567.785,0.1469 +1768194300000,4567.715,4570.375,4567.165,4570.115,0.0877 +1768194600000,4570.115,4571.875,4567.815,4570.015,0.0859 +1768194900000,4569.965,4572.965,4569.475,4571.888,0.0751 +1768195200000,4571.888,4573.005,4570.785,4572.385,0.0736 +1768195500000,4572.345,4573.725,4571.185,4572.245,0.0615 +1768195800000,4571.855,4578.135,4569.745,4576.725,0.1963 +1768196100000,4576.758,4578.018,4574.665,4577.599,0.1823 +1768196400000,4577.578,4582.785,4575.915,4581.455,0.2176 +1768196700000,4581.495,4584.695,4580.715,4583.755,0.2557 +1768197000000,4583.785,4584.535,4579.715,4579.765,0.2408 +1768197300000,4579.809,4581.505,4578.535,4580.575,0.2162 +1768197600000,4580.615,4580.615,4576.498,4576.985,0.1838 +1768197900000,4576.655,4576.755,4573.598,4575.375,0.2142 +1768198200000,4575.355,4576.425,4571.095,4572.445,0.2955 +1768198500000,4572.485,4572.705,4569.455,4572.348,0.1771 +1768198800000,4572.348,4575.105,4572.025,4574.405,0.1446 +1768199100000,4574.515,4575.815,4573.105,4573.505,0.1269 +1768199400000,4573.475,4575.495,4573.405,4574.775,0.1211 +1768199700000,4574.755,4575.805,4572.248,4572.948,0.1878 +1768200000000,4572.865,4576.235,4571.875,4574.285,0.1517 +1768200300000,4574.255,4575.945,4573.755,4574.485,0.148 +1768200600000,4574.555,4579.865,4574.175,4578.595,0.2214 +1768200900000,4578.665,4579.315,4577.425,4578.395,0.1502 +1768201200000,4578.415,4579.165,4574.585,4576.295,0.1493 +1768201500000,4576.325,4582.635,4575.335,4581.825,0.1395 +1768201800000,4582.135,4583.855,4581.055,4583.295,0.17 +1768202100000,4583.295,4585.855,4582.735,4585.635,0.1584 +1768202400000,4585.665,4587.285,4583.875,4583.935,0.1566 +1768202700000,4583.885,4585.065,4578.775,4581.305,0.1827 +1768203000000,4581.335,4582.395,4579.168,4580.215,0.1333 +1768203300000,4580.195,4585.225,4578.435,4584.215,0.1225 +1768203600000,4584.195,4584.195,4580.135,4583.565,0.1218 +1768203900000,4583.595,4585.375,4582.975,4584.975,0.1145 +1768204200000,4585.005,4586.925,4584.035,4585.885,0.1001 +1768204500000,4585.855,4589.465,4585.235,4587.485,0.1115 +1768204800000,4587.455,4589.085,4585.115,4586.698,0.2043 +1768205100000,4586.725,4587.895,4583.105,4583.538,0.1365 +1768205400000,4583.538,4585.755,4581.855,4583.255,0.1093 +1768205700000,4583.215,4583.265,4579.235,4583.135,0.1536 +1768206000000,4583.155,4583.845,4580.155,4582.475,0.1157 +1768206300000,4582.495,4584.335,4581.075,4583.395,0.1252 +1768206600000,4583.415,4584.225,4581.615,4583.445,0.1177 +1768206900000,4583.385,4589.265,4583.075,4586.615,0.1349 +1768207200000,4586.585,4588.375,4585.415,4585.475,0.1171 +1768207500000,4585.495,4594.905,4584.825,4593.928,0.1461 +1768207800000,4593.928,4598.315,4593.275,4596.135,0.1711 +1768208100000,4596.105,4597.715,4594.095,4596.695,0.1913 +1768208400000,4596.725,4597.285,4593.145,4594.238,0.1776 +1768208700000,4594.238,4595.805,4593.068,4594.875,0.3121 +1768209000000,4594.895,4597.565,4594.875,4596.765,0.2174 +1768209300000,4596.735,4597.425,4595.945,4596.365,0.1806 +1768209600000,4596.415,4599.005,4593.995,4598.265,0.1227 +1768209900000,4598.285,4599.245,4595.395,4596.245,0.1911 +1768210200000,4596.225,4596.835,4594.348,4595.685,0.1025 +1768210500000,4595.755,4596.615,4593.248,4593.298,0.1389 +1768210800000,4593.298,4596.538,4593.258,4595.168,0.1317 +1768211100000,4595.168,4595.278,4591.255,4591.805,0.2504 +1768211400000,4591.785,4591.805,4589.738,4589.798,0.3806 +1768211700000,4589.758,4591.665,4587.415,4588.945,0.3085 +1768212000000,4588.965,4593.215,4588.965,4590.175,0.1081 +1768212300000,4590.145,4591.035,4586.685,4586.725,0.0918 +1768212600000,4586.705,4591.865,4585.835,4591.865,0.1207 +1768212900000,4591.845,4592.368,4589.025,4589.105,0.0796 +1768213200000,4589.085,4591.495,4588.595,4591.195,0.0852 +1768213500000,4591.235,4593.935,4590.875,4592.345,0.0912 +1768213800000,4592.395,4594.435,4586.448,4587.185,0.1454 +1768214100000,4587.225,4591.825,4587.105,4591.815,0.1052 +1768214400000,4591.805,4593.738,4589.485,4589.585,0.0752 +1768214700000,4589.615,4592.755,4589.505,4591.935,0.0865 +1768215000000,4592.285,4594.325,4592.145,4593.515,0.0869 +1768215300000,4593.485,4595.145,4592.705,4594.055,0.0834 +1768215600000,4594.075,4594.725,4591.655,4592.545,0.0991 +1768215900000,4592.515,4593.255,4591.685,4591.925,0.0699 +1768216200000,4591.945,4592.815,4590.418,4590.835,0.0788 +1768216500000,4590.815,4593.795,4589.215,4589.545,0.0859 +1768216800000,4589.575,4589.905,4586.345,4587.945,0.1059 +1768217100000,4587.905,4587.925,4583.655,4584.875,0.175 +1768217400000,4584.895,4587.235,4584.125,4587.235,0.1463 +1768217700000,4587.195,4590.065,4586.695,4590.065,0.0898 +1768218000000,4590.035,4592.005,4589.365,4591.845,0.1347 +1768218300000,4591.995,4592.005,4586.155,4586.155,0.1009 +1768218600000,4586.125,4586.885,4584.515,4585.345,0.0967 +1768218900000,4585.305,4585.545,4581.415,4584.995,0.1569 +1768219200000,4585.015,4586.585,4583.125,4584.135,0.1748 +1768219500000,4584.235,4585.035,4579.455,4580.955,0.1327 +1768219800000,4581.015,4585.185,4581.015,4581.875,0.2641 +1768220100000,4581.855,4582.365,4578.815,4580.595,0.1216 +1768220400000,4580.565,4582.185,4578.145,4582.105,0.2105 +1768220700000,4582.075,4582.625,4580.395,4582.565,0.1198 +1768221000000,4582.615,4585.125,4582.125,4584.695,0.1048 +1768221300000,4584.735,4585.985,4583.715,4584.635,0.1136 +1768221600000,4584.655,4586.755,4584.295,4586.095,0.1062 +1768221900000,4586.085,4587.705,4585.285,4586.745,0.1186 +1768222200000,4586.705,4589.555,4586.465,4588.475,0.1404 +1768222500000,4588.505,4590.575,4587.445,4590.315,0.1375 +1768222800000,4590.285,4595.965,4588.345,4595.955,0.2732 +1768223100000,4595.935,4604.385,4595.845,4600.975,0.4584 +1768223400000,4600.885,4609.285,4600.865,4606.375,0.2736 +1768223700000,4606.775,4610.515,4606.455,4608.365,0.2421 +1768224000000,4608.225,4610.935,4606.495,4609.625,0.2698 +1768224300000,4609.575,4610.905,4604.108,4604.595,0.3699 +1768224600000,4604.495,4608.948,4604.469,4608.685,0.3954 +1768224900000,4608.655,4610.945,4607.045,4610.365,0.1922 +1768225200000,4610.395,4613.095,4605.959,4608.775,0.2061 +1768225500000,4608.905,4615.015,4607.605,4614.275,0.1969 +1768225800000,4614.245,4620.025,4613.765,4619.445,0.1787 +1768226100000,4619.465,4620.185,4615.488,4615.555,0.3186 +1768226400000,4615.585,4617.055,4598.005,4600.095,0.3666 +1768226700000,4600.035,4604.115,4597.405,4598.245,0.5458 +1768227000000,4597.898,4598.455,4592.205,4596.295,0.3962 +1768227300000,4596.019,4598.445,4590.309,4596.398,0.3289 +1768227600000,4596.398,4599.385,4592.345,4596.765,0.3035 +1768227900000,4596.755,4597.445,4584.615,4586.165,0.4917 +1768228200000,4586.125,4601.055,4585.095,4597.985,0.4097 +1768228500000,4597.935,4611.165,4592.005,4610.435,0.4347 +1768228800000,4610.505,4610.545,4601.215,4604.045,0.3635 +1768229100000,4604.085,4604.375,4597.098,4601.698,0.6088 +1768229400000,4601.698,4607.815,4598.539,4604.365,0.5988 +1768229700000,4604.345,4605.925,4600.285,4601.778,0.424 +1768230000000,4601.775,4613.035,4601.548,4606.885,0.2991 +1768230300000,4607.155,4617.745,4605.555,4615.335,0.3629 +1768230600000,4615.235,4619.125,4614.285,4617.149,0.3767 +1768230900000,4617.149,4618.698,4612.485,4614.185,0.3817 +1768231200000,4614.545,4618.255,4610.095,4617.795,0.3239 +1768231500000,4617.755,4621.985,4616.548,4619.348,0.2839 +1768231800000,4619.348,4624.595,4618.298,4622.865,0.2924 +1768232100000,4622.785,4627.275,4622.465,4626.308,0.3108 +1768232400000,4626.269,4627.185,4621.658,4623.298,0.5398 +1768232700000,4623.098,4624.698,4618.835,4621.955,0.2357 +1768233000000,4621.925,4622.685,4618.835,4621.005,0.2071 +1768233300000,4620.785,4622.585,4617.805,4621.135,0.2167 +1768233600000,4620.765,4624.055,4617.355,4623.495,0.2363 +1768233900000,4623.525,4624.815,4622.395,4624.515,0.1969 +1768234200000,4624.498,4629.655,4622.365,4628.885,0.2265 +1768234500000,4628.875,4629.975,4626.505,4628.065,0.2164 +1768234800000,4628.045,4629.655,4621.975,4624.265,0.355 +1768235100000,4624.345,4624.585,4619.485,4619.755,0.1893 +1768235400000,4619.785,4622.685,4619.095,4621.225,0.1791 +1768235700000,4621.315,4622.975,4612.935,4612.955,0.2275 +1768236000000,4613.055,4613.545,4607.508,4612.135,0.3638 +1768236300000,4612.115,4616.975,4611.845,4615.735,0.18 +1768236600000,4615.715,4618.155,4615.345,4616.595,0.152 +1768236900000,4616.625,4617.425,4614.505,4616.625,0.1482 +1768237200000,4616.675,4618.285,4615.455,4615.695,0.165 +1768237500000,4615.725,4617.365,4613.505,4614.065,0.1648 +1768237800000,4614.085,4616.855,4613.815,4615.129,0.2718 +1768238100000,4615.109,4618.325,4614.875,4615.635,0.223 +1768238400000,4615.655,4617.355,4611.805,4615.878,0.2846 +1768238700000,4615.898,4617.378,4615.078,4615.988,0.5447 +1768239000000,4615.978,4616.715,4612.668,4613.055,0.2638 +1768239300000,4612.945,4615.338,4610.565,4613.195,0.2099 +1768239600000,4613.298,4614.685,4611.785,4612.948,0.2468 +1768239900000,4613.048,4618.348,4612.915,4617.098,0.3106 +1768240200000,4617.098,4620.448,4616.345,4616.898,0.3076 +1768240500000,4616.998,4620.065,4615.985,4616.155,0.1552 +1768240800000,4616.195,4618.435,4614.755,4615.045,0.1645 +1768241100000,4615.135,4617.185,4613.465,4614.725,0.19 +1768241400000,4614.685,4615.585,4608.255,4608.285,0.1656 +1768241700000,4607.829,4608.425,4601.625,4602.525,0.2481 +1768242000000,4602.775,4607.705,4601.505,4604.645,0.2507 +1768242300000,4604.675,4605.725,4600.215,4605.345,0.2418 +1768242600000,4605.395,4610.685,4602.905,4609.955,0.1469 +1768242900000,4609.925,4610.205,4607.005,4609.875,0.1289 +1768243200000,4609.855,4610.575,4605.045,4605.685,0.1391 +1768243500000,4605.745,4609.555,4605.505,4606.365,0.1295 +1768243800000,4606.405,4606.935,4603.515,4606.785,0.1392 +1768244100000,4606.805,4610.935,4606.635,4610.655,0.1026 +1768244400000,4610.685,4611.115,4608.675,4608.885,0.1083 +1768244700000,4608.915,4612.065,4608.535,4611.875,0.1177 +1768245000000,4611.805,4614.435,4611.795,4613.705,0.327 +1768245300000,4613.735,4614.895,4613.205,4614.365,0.108 +1768245600000,4614.225,4614.755,4612.485,4614.645,0.1412 +1768245900000,4614.495,4617.125,4613.415,4616.725,0.1415 +1768246200000,4616.745,4618.695,4615.745,4615.955,0.1377 +1768246500000,4616.025,4617.025,4615.045,4616.125,0.1061 +1768246800000,4616.198,4616.815,4613.795,4616.175,0.106 +1768247100000,4616.155,4616.725,4612.665,4612.819,0.1799 +1768247400000,4612.789,4614.125,4610.405,4612.655,0.3194 +1768247700000,4612.675,4612.675,4609.075,4610.975,0.1123 +1768248000000,4611.015,4611.625,4603.165,4603.895,0.1729 +1768248300000,4603.815,4605.165,4599.755,4600.405,0.21 +1768248600000,4600.355,4604.155,4600.145,4602.815,0.2415 +1768248900000,4602.915,4604.295,4599.505,4601.475,0.2612 +1768249200000,4601.495,4602.705,4599.845,4602.385,0.2539 +1768249500000,4602.385,4604.005,4601.495,4602.245,0.3349 +1768249800000,4602.245,4604.605,4601.035,4602.515,0.9882 +1768250100000,4602.725,4604.485,4601.055,4601.965,0.9483 +1768250400000,4601.955,4602.745,4592.375,4592.585,0.2211 +1768250700000,4592.635,4594.755,4591.535,4593.045,0.1931 +1768251000000,4593.025,4598.655,4592.865,4598.065,0.1981 +1768251300000,4598.095,4599.115,4591.405,4593.555,0.2811 +1768251600000,4593.535,4595.525,4590.969,4592.165,0.077 +1768251900000,4592.135,4596.835,4591.915,4595.725,0.0855 +1768252200000,4595.785,4595.895,4591.448,4592.348,0.1057 +1768252500000,4592.288,4593.565,4590.665,4592.785,0.0844 +1768252800000,4592.825,4594.095,4592.445,4593.295,0.0621 +1768253100000,4593.265,4594.035,4592.855,4593.605,0.0516 +1768253400000,4593.625,4595.005,4593.555,4594.005,0.067 +1768253700000,4594.055,4594.105,4592.185,4592.855,0.0568 +1768254000000,4592.825,4592.855,4589.845,4590.275,0.0585 +1768254300000,4590.335,4593.635,4589.195,4593.635,0.0912 +1768254600000,4593.605,4594.045,4591.755,4592.195,0.058 +1768254900000,4592.225,4598.815,4592.205,4598.545,0.1179 +1768258800000,4599.498,4607.098,4595.948,4595.948,0.1103 +1768259100000,4595.948,4596.848,4590.909,4593.348,0.0709 +1768259400000,4593.348,4593.765,4577.335,4578.705,0.2134 +1768259700000,4578.005,4587.355,4577.965,4583.198,0.1877 +1768260000000,4583.098,4587.945,4582.075,4587.675,0.1604 +1768260300000,4587.655,4588.365,4584.045,4584.298,0.1267 +1768260600000,4584.298,4589.748,4583.655,4589.748,0.1384 +1768260900000,4589.648,4589.825,4585.425,4587.045,0.1408 +1768261200000,4587.025,4589.485,4585.585,4585.805,0.088 +1768261500000,4585.825,4589.825,4585.725,4589.375,0.0834 +1768261800000,4589.335,4594.375,4588.355,4590.715,0.1091 +1768262100000,4590.735,4599.305,4590.525,4599.095,0.1416 +1768262400000,4599.205,4599.365,4593.288,4594.295,0.1156 +1768262700000,4594.315,4596.145,4592.115,4592.225,0.1123 +1768263000000,4592.225,4594.298,4591.895,4592.498,0.0876 +1768263300000,4592.115,4595.705,4591.458,4594.415,0.0872 +1768263600000,4594.405,4595.095,4590.545,4592.248,0.0675 +1768263900000,4591.948,4592.148,4587.665,4587.898,0.086 +1768264200000,4587.898,4590.598,4586.798,4587.665,0.1066 +1768264500000,4588.148,4588.525,4584.148,4584.665,0.117 +1768264800000,4584.695,4586.185,4584.695,4586.015,0.0803 +1768265100000,4585.975,4590.555,4585.975,4588.685,0.0775 +1768265400000,4588.745,4590.945,4587.675,4589.735,0.0778 +1768265700000,4589.765,4591.995,4586.715,4587.045,0.0867 +1768266000000,4587.065,4589.025,4581.435,4583.085,0.2945 +1768266300000,4583.105,4593.255,4582.575,4588.355,0.235 +1768266600000,4588.335,4595.555,4588.145,4592.235,0.2445 +1768266900000,4592.265,4595.365,4584.475,4586.445,0.2281 +1768267200000,4586.465,4589.135,4584.835,4586.725,0.2674 +1768267500000,4586.698,4587.865,4581.255,4581.298,0.6777 +1768267800000,4581.245,4582.095,4575.275,4577.155,0.265 +1768268100000,4577.205,4584.845,4576.575,4584.695,0.2005 +1768268400000,4584.675,4586.995,4581.735,4582.885,0.2026 +1768268700000,4582.855,4585.875,4580.735,4581.315,0.2086 +1768269000000,4581.295,4583.145,4579.595,4579.995,0.2044 +1768269300000,4580.085,4582.015,4577.395,4577.655,0.2196 +1768269600000,4577.625,4586.225,4576.455,4584.685,0.2172 +1768269900000,4584.715,4590.325,4584.455,4587.845,0.1859 +1768270200000,4587.815,4588.905,4584.398,4586.385,0.1779 +1768270500000,4586.085,4586.925,4583.775,4585.215,0.1341 +1768270800000,4585.175,4586.985,4584.055,4586.965,0.115 +1768271100000,4586.965,4587.175,4583.295,4583.575,0.0997 +1768271400000,4583.555,4589.165,4581.725,4586.255,0.2127 +1768271700000,4586.245,4588.515,4585.235,4587.995,0.1742 +1768272000000,4588.079,4589.995,4586.655,4588.925,0.1867 +1768272300000,4588.905,4593.885,4588.855,4591.735,0.2108 +1768272600000,4591.755,4594.815,4591.735,4593.255,0.1729 +1768272900000,4593.235,4594.665,4592.145,4594.025,0.1187 +1768273200000,4593.865,4596.075,4592.545,4595.115,0.1704 +1768273500000,4595.145,4596.635,4594.445,4595.155,0.1166 +1768273800000,4595.175,4599.455,4595.175,4597.625,0.1342 +1768274100000,4597.605,4597.825,4595.895,4596.635,0.1021 +1768274400000,4596.615,4598.545,4595.675,4595.805,0.1263 +1768274700000,4595.645,4596.845,4594.705,4595.535,0.1766 +1768275000000,4595.505,4596.055,4594.609,4594.955,0.0942 +1768275300000,4595.035,4597.915,4594.905,4597.285,0.0818 +1768275600000,4597.345,4597.435,4593.058,4593.785,0.1026 +1768275900000,4593.825,4595.125,4592.515,4593.215,0.0976 +1768276200000,4593.235,4593.785,4592.325,4593.525,0.0924 +1768276500000,4593.545,4595.015,4592.655,4593.955,0.1181 +1768276800000,4593.925,4596.165,4593.725,4594.685,0.1085 +1768277100000,4594.655,4596.285,4594.348,4595.735,0.0947 +1768277400000,4595.695,4597.835,4595.405,4597.395,0.0861 +1768277700000,4597.465,4599.065,4596.895,4598.765,0.0852 +1768278000000,4598.745,4599.485,4597.495,4597.525,0.1129 +1768278300000,4597.615,4598.205,4596.425,4597.185,0.0976 +1768278600000,4597.155,4597.745,4595.375,4595.675,0.0814 +1768278900000,4595.425,4595.975,4594.528,4595.415,0.0837 +1768279200000,4595.395,4599.635,4595.355,4598.645,0.0865 +1768279500000,4598.615,4599.135,4597.355,4598.305,0.088 +1768279800000,4598.275,4598.275,4595.845,4597.085,0.0969 +1768280100000,4597.055,4598.015,4595.925,4596.148,0.085 +1768280400000,4596.095,4598.248,4595.848,4596.765,0.0895 +1768280700000,4596.715,4596.715,4591.405,4593.915,0.1327 +1768281000000,4593.955,4595.185,4591.835,4594.175,0.1008 +1768281300000,4594.195,4596.315,4594.155,4594.935,0.0765 +1768281600000,4594.915,4597.885,4594.575,4597.885,0.0529 +1768281900000,4597.915,4601.315,4597.825,4601.155,0.0923 +1768282200000,4601.125,4601.945,4585.395,4590.665,0.2712 +1768282500000,4590.695,4591.525,4585.945,4590.475,0.1712 +1768282800000,4590.515,4594.735,4588.965,4594.115,0.1402 +1768283100000,4594.165,4596.035,4592.185,4593.025,0.1376 +1768283400000,4592.935,4595.145,4590.815,4593.265,0.1498 +1768283700000,4593.175,4594.165,4591.885,4591.925,0.1933 +1768284000000,4591.815,4591.815,4589.295,4591.335,0.1955 +1768284300000,4591.315,4592.185,4587.845,4588.625,0.162 +1768284600000,4588.565,4591.175,4587.735,4590.195,0.1936 +1768284900000,4590.195,4590.375,4587.095,4588.505,0.1584 +1768285200000,4588.485,4590.715,4584.565,4586.395,0.1606 +1768285500000,4586.375,4586.658,4581.985,4584.635,0.2146 +1768285800000,4584.725,4585.865,4578.875,4583.605,0.1678 +1768286100000,4583.575,4584.355,4576.665,4577.625,0.1698 +1768286400000,4577.685,4577.685,4573.325,4575.755,0.1964 +1768286700000,4575.805,4580.095,4575.098,4579.585,0.1422 +1768287000000,4579.535,4583.215,4579.535,4580.105,0.1496 +1768287300000,4580.105,4581.685,4578.505,4581.555,0.1185 +1768287600000,4581.595,4583.245,4578.875,4581.405,0.1283 +1768287900000,4581.435,4585.165,4581.395,4584.405,0.0887 +1768288200000,4584.375,4585.095,4583.905,4584.565,0.0635 +1768288500000,4584.585,4584.685,4580.645,4580.995,0.0841 +1768288800000,4581.035,4582.145,4578.705,4580.855,0.1134 +1768289100000,4580.805,4584.785,4580.755,4583.685,0.0991 +1768289400000,4583.635,4586.945,4583.445,4585.055,0.1031 +1768289700000,4585.098,4585.945,4583.225,4584.695,0.0869 +1768290000000,4584.795,4585.145,4579.385,4580.145,0.1071 +1768290300000,4580.115,4580.635,4577.725,4578.755,0.0858 +1768290600000,4578.735,4580.235,4577.295,4577.395,0.0951 +1768290900000,4577.485,4582.225,4577.215,4580.445,0.1038 +1768291200000,4580.495,4585.225,4579.505,4584.825,0.1372 +1768291500000,4584.805,4587.798,4584.805,4587.075,0.1113 +1768291800000,4587.095,4591.445,4586.748,4587.515,0.1093 +1768292100000,4587.148,4587.565,4584.615,4587.155,0.095 +1768292400000,4587.125,4589.665,4586.419,4589.315,0.0995 +1768292700000,4589.275,4592.425,4588.585,4589.905,0.1329 +1768293000000,4589.935,4593.495,4589.115,4593.365,0.1249 +1768293300000,4593.355,4596.855,4593.355,4595.125,0.1752 +1768293600000,4595.095,4595.985,4592.345,4593.215,0.131 +1768293900000,4593.278,4595.245,4592.158,4593.505,0.0977 +1768294200000,4593.518,4594.175,4592.345,4592.925,0.0828 +1768294500000,4592.965,4593.265,4591.575,4592.555,0.1013 +1768294800000,4592.585,4594.025,4589.258,4590.905,0.1759 +1768295100000,4590.885,4595.515,4590.425,4594.615,0.0691 +1768295400000,4594.635,4594.855,4593.425,4593.835,0.0761 +1768295700000,4593.805,4594.825,4591.365,4592.375,0.0905 +1768296000000,4592.355,4592.765,4589.398,4589.598,0.2079 +1768296300000,4589.568,4589.698,4587.709,4588.798,0.1775 +1768296600000,4588.798,4589.708,4587.998,4588.929,0.2246 +1768296900000,4588.929,4590.285,4587.798,4590.045,0.1264 +1768297200000,4590.075,4591.855,4586.355,4590.445,0.1707 +1768297500000,4590.425,4590.735,4587.248,4587.848,0.1125 +1768297800000,4587.748,4588.275,4585.548,4585.648,0.1078 +1768298100000,4585.578,4587.185,4585.368,4585.698,0.1044 +1768298400000,4585.948,4586.698,4583,4583,0.0921 +1768298700000,4583,4583.948,4582.315,4583.375,0.0763 +1768299000000,4583.345,4583.855,4580.065,4583.335,0.1197 +1768299300000,4583.315,4583.445,4580.765,4583.335,0.0966 +1768299600000,4583.315,4586.115,4582.655,4583.615,0.0809 +1768299900000,4583.575,4585.778,4583.528,4584.348,0.1958 +1768300200000,4584.149,4584.158,4581.358,4582.938,0.126 +1768300500000,4582.948,4584.918,4581.428,4584.618,0.1922 +1768300800000,4584.618,4588.115,4584.555,4587.015,0.1061 +1768301100000,4587.035,4587.065,4585.755,4585.835,0.0404 +1768301400000,4585.795,4587.085,4585,4585.805,0.0675 +1768301700000,4585.755,4586.615,4585.285,4586.145,0.0865 +1768302000000,4586.105,4588.735,4585.975,4585.995,0.0706 +1768302300000,4586.025,4587.165,4585.585,4585.875,0.0625 +1768302600000,4585.598,4586.845,4584.625,4584.655,0.0829 +1768302900000,4584.635,4586.215,4581.905,4584.185,0.1227 +1768303200000,4584.108,4586.255,4584.005,4585.005,0.0732 +1768303500000,4585.035,4588.975,4584.975,4586.505,0.1201 +1768303800000,4586.478,4586.775,4585.145,4586.215,0.0453 +1768304100000,4586.375,4586.685,4584.865,4586.125,0.0575 +1768304400000,4586.085,4589.645,4585.645,4589.645,0.0689 +1768304700000,4589.595,4591.185,4587.145,4588.315,0.0959 +1768305000000,4588.345,4591.915,4586.265,4586.455,0.1168 +1768305300000,4586.565,4588.775,4586.075,4588.365,0.1271 +1768305600000,4588.435,4588.995,4587.115,4587.605,0.1143 +1768305900000,4587.575,4587.685,4584.485,4585.575,0.0845 +1768306200000,4585.545,4586.025,4582.945,4583.335,0.1029 +1768306500000,4583.355,4584.508,4582.875,4583.615,0.0587 +1768306800000,4583.455,4583.805,4579.085,4579.575,0.0915 +1768307100000,4579.485,4580.735,4577.615,4580.235,0.1247 +1768307400000,4580.195,4580.715,4579.075,4579.895,0.0918 +1768307700000,4579.825,4584.535,4579.585,4583.735,0.0903 +1768308000000,4583.765,4586.095,4583.615,4585.695,0.0618 +1768308300000,4585.585,4589.935,4585.315,4589.785,0.074 +1768308600000,4589.755,4593.275,4589.275,4590.975,0.1211 +1768308900000,4590.995,4595.035,4590.815,4593.045,0.1304 +1768309200000,4592.995,4596.495,4590.405,4594.115,0.3011 +1768309500000,4594.025,4598.545,4593.455,4598.545,0.2156 +1768309800000,4598.545,4606.105,4596.505,4602.309,0.3174 +1768310100000,4602.309,4605.475,4600.275,4601.085,0.304 +1768310400000,4601.069,4606.225,4598.915,4605.155,0.7586 +1768310700000,4605.205,4605.205,4599.405,4600.155,0.6705 +1768311000000,4599.915,4614.175,4599.905,4613.005,0.3652 +1768311300000,4613.358,4615.978,4609.005,4613.798,0.3631 +1768311600000,4613.808,4620.105,4612.308,4617.615,0.3283 +1768311900000,4617.548,4620.548,4614.735,4617.245,0.3624 +1768312200000,4617.745,4618.715,4612.128,4613.008,0.4299 +1768312500000,4612.998,4613.008,4606.798,4611.145,0.4413 +1768312800000,4611.165,4612.638,4608.695,4610.985,0.2494 +1768313100000,4610.965,4616.515,4610.285,4613.955,0.2758 +1768313400000,4614.205,4618.728,4611.958,4618.415,0.2766 +1768313700000,4618.325,4618.565,4614.418,4614.418,0.3543 +1768314000000,4614.418,4623.448,4614.418,4621.808,0.512 +1768314300000,4621.898,4622.448,4618.118,4618.118,0.3885 +1768314600000,4618.118,4621.048,4611.495,4614.915,1.0563 +1768314900000,4615.285,4620.555,4612.888,4616.735,0.7998 +1768315200000,4616.515,4625.788,4615.395,4625.645,0.4277 +1768315500000,4625.645,4633.898,4624.498,4633.345,0.4884 +1768315800000,4633.365,4634.285,4622.475,4623.775,0.3875 +1768316100000,4623.855,4632.725,4622.575,4629.065,0.3211 +1768316400000,4629.075,4629.555,4613.998,4618.948,0.3969 +1768316700000,4618.855,4622.175,4616.625,4619.115,0.3796 +1768317000000,4619.075,4624.265,4617.325,4621.185,0.3207 +1768317300000,4620.975,4623.055,4602.965,4606.525,0.593 +1768317600000,4606.565,4610.405,4600.415,4603.875,1.2633 +1768317900000,4603.935,4610.405,4602.905,4608.405,0.3934 +1768318200000,4608.525,4613.755,4605,4612.385,0.2962 +1768318500000,4612.445,4613.095,4605,4608.955,0.3032 +1768318800000,4608.925,4616.105,4606.048,4614.555,0.3602 +1768319100000,4614.535,4617.898,4613.755,4615.148,0.2803 +1768319400000,4615.035,4619.098,4612.535,4615.415,0.3186 +1768319700000,4615.465,4620.445,4614.415,4618.905,0.261 +1768320000000,4618.885,4620.445,4612.168,4612.348,0.2314 +1768320300000,4612.348,4614.148,4606.298,4606.975,0.3643 +1768320600000,4606.948,4613.865,4606.405,4612.275,0.3738 +1768320900000,4612.345,4612.695,4606.735,4609.295,0.2841 +1768321200000,4609.335,4610.215,4603.478,4605.585,1.1278 +1768321500000,4605.555,4606.085,4592.775,4598.275,0.8401 +1768321800000,4598.235,4606.355,4596.425,4605.395,0.3722 +1768322100000,4605.395,4607.095,4600.685,4607.095,0.2233 +1768322400000,4607.115,4609.078,4605.795,4608.478,0.261 +1768322700000,4608.478,4611.665,4606.975,4610.665,0.1843 +1768323000000,4610.625,4613.098,4609.725,4612.325,0.2039 +1768323300000,4612.365,4613.595,4610.625,4613.045,0.1893 +1768323600000,4612.985,4615.725,4612.985,4613.105,0.1742 +1768323900000,4613.135,4614.465,4610.498,4611.085,0.1939 +1768324200000,4611.055,4611.845,4606.315,4608.145,0.18 +1768324500000,4608.145,4610.575,4606.125,4610.045,0.178 +1768324800000,4610.115,4612.345,4609.055,4611.945,0.1457 +1768325100000,4611.815,4611.815,4606.235,4609.515,0.1795 +1768325400000,4609.475,4610.805,4602.975,4609.685,0.2347 +1768325700000,4609.725,4611.735,4607.505,4609.515,0.1682 +1768326000000,4609.435,4610.155,4603.795,4604.175,0.2212 +1768326300000,4604.108,4606.745,4601.295,4601.715,0.2816 +1768326600000,4601.755,4601.895,4596.655,4599.835,0.302 +1768326900000,4600.098,4600.198,4586.348,4590.255,0.3376 +1768327200000,4590.255,4593.615,4585.485,4588.365,0.5282 +1768327500000,4588.355,4594.095,4586.375,4592.465,1.2802 +1768327800000,4592.485,4594.055,4590.685,4593.958,0.9374 +1768328100000,4593.965,4594.725,4583.508,4585.648,0.4098 +1768328400000,4585.648,4588.995,4580.835,4588.145,0.4158 +1768328700000,4588.105,4592.455,4588.035,4591.585,0.3123 +1768329000000,4591.515,4594.635,4589.575,4593.105,0.2396 +1768329300000,4593.335,4599.185,4593.075,4598.855,0.2733 +1768329600000,4598.885,4600.498,4597.865,4599.985,0.2397 +1768329900000,4600.015,4601.735,4599.298,4599.545,0.2576 +1768330200000,4599.615,4600.008,4597.408,4599.215,0.349 +1768330500000,4599.145,4599.195,4593.748,4593.758,0.2577 +1768330800000,4593.758,4593.795,4583.985,4587.225,0.3344 +1768331100000,4587.265,4594.425,4585.965,4593.195,0.2564 +1768331400000,4593.155,4595.615,4590.405,4595.335,0.2079 +1768331700000,4595.335,4597.015,4584.385,4590.815,0.2267 +1768332000000,4590.815,4593.248,4590.708,4592.425,0.1511 +1768332300000,4592.465,4594.855,4592.355,4593.075,0.1601 +1768332600000,4593.075,4596.435,4592.275,4595.805,0.161 +1768332900000,4595.685,4598.425,4592.648,4598.225,0.1559 +1768333200000,4598.225,4598.765,4593.685,4595.785,0.1687 +1768333500000,4595.955,4596.055,4590.425,4592.515,0.1953 +1768333800000,4592.495,4595.815,4592.235,4595.595,0.1489 +1768334100000,4595.635,4598.745,4595.555,4597.305,0.1575 +1768334400000,4597.325,4597.555,4589.995,4591.979,0.2588 +1768334700000,4591.965,4594.265,4590.048,4591.915,0.2287 +1768335000000,4591.875,4594.195,4591.415,4592.695,0.203 +1768335300000,4592.725,4595.035,4590.495,4594.345,0.3494 +1768335600000,4594.375,4594.865,4591.098,4592.498,0.6708 +1768335900000,4592.498,4593.365,4587.385,4588.675,0.527 +1768336200000,4588.555,4588.899,4570.895,4572.075,0.4031 +1768336500000,4572.045,4579.305,4569.185,4576.408,0.3426 +1768336800000,4576.378,4587.055,4574.535,4584.848,0.3808 +1768337100000,4584.865,4589.009,4583.165,4588.705,0.3328 +1768337400000,4588.705,4588.955,4583.265,4586.355,0.2865 +1768337700000,4586.229,4586.745,4582.145,4585.718,0.4329 +1768338000000,4585.995,4589.048,4584.845,4587.258,0.1634 +1768338300000,4587.258,4588.015,4585.775,4586.015,0.0712 +1768338600000,4586.015,4587.075,4583.175,4583.188,0.061 +1768338900000,4583.215,4586.588,4582.508,4585.735,0.1032 +1768339200000,4585.698,4587.005,4585.355,4586.615,0.0772 +1768339500000,4586.615,4589.145,4586.225,4587.575,0.1114 +1768339800000,4587.565,4588.245,4585.645,4586.939,0.0821 +1768340100000,4587.005,4589.175,4585.325,4587.405,0.0969 +1768340400000,4587.368,4588.865,4586.315,4588.665,0.0668 +1768340700000,4588.685,4589.585,4587.135,4587.695,0.0625 +1768341000000,4587.695,4587.995,4586.585,4586.855,0.0462 +1768341300000,4586.908,4587.185,4585.325,4585.655,0.0689 +1768345200000,4586.165,4591.948,4586.165,4591.098,0.1008 +1768345500000,4590.998,4594.698,4590.298,4592.298,0.0822 +1768345800000,4592.345,4595.615,4592.208,4595.585,0.0755 +1768346100000,4595.615,4596.425,4592.745,4594.495,0.0642 +1768346400000,4594.535,4595.945,4593.935,4595.945,0.0526 +1768346700000,4595.885,4597.565,4595.835,4596.915,0.0784 +1768347000000,4596.885,4596.895,4594.395,4595.405,0.086 +1768347300000,4595.455,4596.385,4594.445,4596.385,0.0697 +1768347600000,4596.345,4596.345,4592.805,4594.045,0.0679 +1768347900000,4594.015,4596.015,4593.488,4595.925,0.0559 +1768348200000,4595.905,4597.255,4594.275,4597.005,0.0397 +1768348500000,4596.975,4598.655,4596.558,4596.805,0.0674 +1768348800000,4596.795,4603.555,4596.745,4603.295,0.1006 +1768349100000,4603.265,4607.535,4601.825,4606.295,0.1108 +1768349400000,4606.315,4606.685,4604.435,4604.885,0.0902 +1768349700000,4604.835,4607.245,4604.715,4605.355,0.084 +1768350000000,4605.475,4605.955,4602.725,4603.225,0.0948 +1768350300000,4603.198,4610.375,4602.955,4609.465,0.1221 +1768350600000,4609.485,4609.945,4607.545,4608.215,0.1194 +1768350900000,4608.215,4608.925,4606.698,4607.815,0.0902 +1768351200000,4607.845,4610.455,4607.465,4608.465,0.0769 +1768351500000,4608.495,4608.705,4604.665,4605.045,0.1235 +1768351800000,4605.025,4607.195,4604.475,4605.985,0.1303 +1768352100000,4605.815,4610.245,4605.525,4608.898,0.1486 +1768352400000,4608.995,4615.635,4605.875,4615.235,0.2835 +1768352700000,4615.275,4615.815,4611.085,4611.085,0.2116 +1768353000000,4611.065,4616.885,4610.215,4615.225,0.1876 +1768353300000,4615.205,4617.995,4612.745,4617.095,0.2136 +1768353600000,4617.135,4618.425,4611.865,4612.125,0.1609 +1768353900000,4612.105,4616.325,4611.695,4614.375,0.1561 +1768354200000,4614.345,4616.498,4613.195,4614.705,0.1876 +1768354500000,4614.605,4618.135,4613.805,4617.655,0.207 +1768354800000,4617.675,4618.585,4614.145,4614.435,0.2371 +1768355100000,4614.465,4617.995,4613.348,4613.605,0.1971 +1768355400000,4613.565,4619.605,4613.355,4619.285,0.1919 +1768355700000,4619.265,4619.765,4618.445,4619.025,0.1598 +1768356000000,4619.055,4620.695,4616.785,4617.965,0.2004 +1768356300000,4617.935,4620.345,4613.935,4614.455,0.2079 +1768356600000,4614.395,4619.355,4614.245,4618.125,0.1769 +1768356900000,4618.185,4619.035,4616.425,4617.745,0.1146 +1768357200000,4617.765,4621.175,4617.665,4620.655,0.1328 +1768357500000,4620.675,4620.935,4619.565,4619.865,0.0867 +1768357800000,4620.075,4622.325,4617.835,4618.745,0.1788 +1768358100000,4618.765,4621.885,4618.245,4620.725,0.1879 +1768358400000,4620.745,4622.105,4620.605,4621.235,0.1722 +1768358700000,4621.195,4623.535,4617.965,4621.438,0.1629 +1768359000000,4621.438,4621.875,4619.015,4619.748,0.1995 +1768359300000,4619.748,4621.898,4619.525,4620.325,0.1303 +1768359600000,4620.305,4622.598,4620.035,4622.005,0.1141 +1768359900000,4621.975,4622.298,4618.835,4618.895,0.1366 +1768360200000,4618.865,4619.995,4617.575,4617.975,0.1388 +1768360500000,4618.085,4621.515,4617.565,4620.795,0.1299 +1768360800000,4620.675,4621.115,4618.285,4618.575,0.0805 +1768361100000,4618.645,4619.555,4613.095,4614.965,0.2267 +1768361400000,4614.995,4620.925,4614.735,4620.925,0.0948 +1768361700000,4620.885,4625.335,4620.245,4624.375,0.074 +1768362000000,4624.395,4624.415,4622.285,4623.848,0.1007 +1768362300000,4623.848,4624.715,4622.885,4623.865,0.111 +1768362600000,4623.895,4627.545,4623.685,4627.265,0.1136 +1768362900000,4627.245,4629.865,4625.245,4627.955,0.168 +1768363200000,4627.975,4630.135,4627.595,4628.675,0.129 +1768363500000,4628.625,4629.005,4627.308,4627.935,0.1034 +1768363800000,4627.955,4628.535,4626.625,4627.265,0.1003 +1768364100000,4627.215,4629.905,4627.115,4628.465,0.1165 +1768364400000,4628.445,4628.485,4625.925,4626.805,0.113 +1768364700000,4626.775,4627.215,4625.015,4626.355,0.1155 +1768365000000,4626.405,4628.285,4625.195,4628.115,0.1607 +1768365300000,4628.115,4629.695,4627.645,4628.725,0.171 +1768365600000,4628.645,4629.025,4627.735,4627.845,0.0707 +1768365900000,4627.785,4629.645,4626.735,4629.005,0.1274 +1768366200000,4629.025,4630.215,4627.985,4629.505,0.1292 +1768366500000,4629.525,4630.175,4627.615,4629.015,0.1201 +1768366800000,4629.075,4639.465,4629.075,4638.355,0.1742 +1768367100000,4638.335,4638.495,4634.198,4634.848,0.3992 +1768367400000,4634.895,4635.925,4632.885,4633.675,0.158 +1768367700000,4633.625,4635.145,4631.575,4632.485,0.1286 +1768368000000,4632.465,4633.698,4630.648,4633.435,0.1218 +1768368300000,4633.495,4635.225,4632.295,4633.898,0.14 +1768368600000,4633.898,4639.535,4631.498,4638.155,0.2877 +1768368900000,4638.195,4638.325,4635.345,4636.735,0.1779 +1768369200000,4636.595,4638.905,4635.065,4636.205,0.1685 +1768369500000,4636.175,4639.405,4634.725,4639.285,0.1494 +1768369800000,4639.285,4639.285,4633.425,4633.845,0.1729 +1768370100000,4634.055,4634.055,4617.685,4619.565,0.3525 +1768370400000,4619.605,4626.588,4618.305,4626.535,0.3241 +1768370700000,4626.525,4628.648,4623.035,4625.755,0.345 +1768371000000,4625.795,4634.835,4624.625,4633.235,0.2188 +1768371300000,4633.195,4634.225,4631.595,4632.815,0.1906 +1768371600000,4632.865,4634.735,4630.665,4634.535,0.1934 +1768371900000,4634.525,4635.065,4632.265,4632.765,0.1867 +1768372200000,4632.785,4633.048,4626.085,4626.265,0.225 +1768372500000,4626.195,4630.905,4625.965,4629.115,0.1785 +1768372800000,4629.085,4631.825,4628.215,4630.385,0.1556 +1768373100000,4630.485,4634.525,4630.485,4631.675,0.1491 +1768373400000,4631.625,4633.545,4630.515,4633.485,0.1807 +1768373700000,4633.475,4637.065,4633.125,4637.045,0.2018 +1768374000000,4637.055,4638.215,4632.275,4634.305,0.1729 +1768374300000,4634.345,4634.885,4631.845,4631.875,0.0816 +1768374600000,4631.835,4634.185,4631.355,4632.645,0.0774 +1768374900000,4632.635,4635.485,4631.895,4634.605,0.1213 +1768375200000,4634.485,4638.688,4632.838,4637.675,0.4147 +1768375500000,4637.705,4639.495,4636.405,4636.975,0.117 +1768375800000,4636.895,4636.955,4633.675,4635.985,0.1243 +1768376100000,4636.005,4638.035,4635.855,4636.375,0.0562 +1768376400000,4636.415,4638.175,4634.945,4636.555,0.0751 +1768376700000,4636.525,4637.515,4634.215,4636.075,0.1027 +1768377000000,4636.035,4636.935,4633.098,4633.695,0.0778 +1768377300000,4633.678,4633.955,4632.138,4632.145,0.1523 +1768377600000,4632.125,4633.945,4630.375,4630.965,0.175 +1768377900000,4630.935,4631.405,4624.135,4624.135,0.1805 +1768378200000,4624.085,4627.425,4623.335,4627.125,0.1374 +1768378500000,4627.175,4627.478,4623.985,4624.645,0.1233 +1768378800000,4624.625,4628.555,4622.645,4627.575,0.1645 +1768379100000,4627.555,4627.845,4621.265,4624.935,0.2024 +1768379400000,4624.845,4629.435,4624.305,4629.435,0.1197 +1768379700000,4629.405,4630.855,4628.275,4630.715,0.1192 +1768380000000,4630.555,4632.415,4629.825,4632.175,0.1357 +1768380300000,4632.145,4637.685,4631.495,4635.175,0.1619 +1768380600000,4635.175,4636.315,4633.435,4634.585,0.0989 +1768380900000,4634.635,4635.095,4632.585,4634.775,0.1219 +1768381200000,4634.545,4634.895,4633.045,4634.265,0.104 +1768381500000,4634.195,4638.625,4634.185,4637.865,0.1246 +1768381800000,4637.905,4639.105,4635.075,4638.305,0.1253 +1768382100000,4638.325,4639.425,4637.548,4638.825,0.1424 +1768382400000,4638.795,4639.205,4636.125,4637.045,0.0959 +1768382700000,4637.035,4637.755,4636.225,4637.248,0.1059 +1768383000000,4637.275,4637.525,4633.448,4633.548,0.1219 +1768383300000,4633.548,4633.548,4629.748,4629.965,0.1368 +1768383600000,4629.995,4630.285,4626.948,4627.358,0.1527 +1768383900000,4627.348,4629.748,4626.815,4629.455,0.1461 +1768384200000,4629.465,4631.555,4628.155,4629.405,0.1105 +1768384500000,4629.445,4630.845,4627.645,4630.345,0.1343 +1768384800000,4630.335,4630.975,4627.605,4630.795,0.1259 +1768385100000,4630.795,4632.285,4628.845,4629.605,0.0711 +1768385400000,4629.635,4631.748,4627.885,4631.398,0.1002 +1768385700000,4631.445,4634.745,4631.445,4634.575,0.0812 +1768386000000,4634.665,4635.815,4631.965,4632.455,0.0976 +1768386300000,4632.435,4636.765,4632.435,4634.785,0.0931 +1768386600000,4634.745,4635.385,4632.085,4634.975,0.1105 +1768386900000,4634.995,4636.475,4633.385,4636.275,0.0726 +1768387200000,4636.245,4638.015,4635.615,4635.625,0.1193 +1768387500000,4635.665,4636.425,4632.985,4633.505,0.1154 +1768387800000,4633.485,4635.765,4632.845,4633.115,0.1486 +1768388100000,4633.145,4633.315,4631.075,4632.885,0.1276 +1768388400000,4632.945,4635.305,4630.025,4635.065,0.1305 +1768388700000,4635.045,4636.255,4633.448,4634.838,0.1291 +1768389000000,4634.848,4636.185,4634.128,4635.285,0.0914 +1768389300000,4635.305,4637.315,4634.485,4634.635,0.1071 +1768389600000,4634.665,4635.585,4632.975,4634.965,0.1061 +1768389900000,4634.995,4636.295,4628.938,4629.925,0.1798 +1768390200000,4629.995,4632.615,4627.115,4627.615,0.1374 +1768390500000,4627.645,4630.608,4627.525,4629.765,0.0778 +1768390800000,4629.825,4631.325,4629.588,4630.535,0.1325 +1768391100000,4630.455,4631.315,4628.118,4629.225,0.0744 +1768391400000,4629.145,4630.655,4625.795,4628.995,0.1236 +1768391700000,4629.065,4631.325,4627.375,4630.145,0.1179 +1768392000000,4630.375,4637.435,4630.055,4634.565,0.2193 +1768392300000,4634.605,4637.955,4634.605,4636.895,0.153 +1768392600000,4636.895,4638.315,4634.915,4635.575,0.1493 +1768392900000,4635.515,4636.575,4633.815,4635.845,0.1188 +1768393200000,4635.845,4638.565,4634.165,4638.495,0.1092 +1768393500000,4638.555,4638.755,4635.335,4635.945,0.1006 +1768393800000,4635.895,4638.065,4635.275,4635.515,0.1775 +1768394100000,4635.565,4636.715,4634.215,4635.175,0.1434 +1768394400000,4635.155,4636.315,4633.695,4634.208,0.1468 +1768394700000,4634.208,4635.925,4633.355,4635.775,0.1353 +1768395000000,4635.815,4636.515,4634.605,4636.115,0.1096 +1768395300000,4636.175,4641.595,4634.418,4638.455,0.1958 +1768395600000,4638.485,4641.395,4632.375,4634.945,0.2978 +1768395900000,4634.965,4635.085,4629.385,4629.485,0.2606 +1768396200000,4629.455,4632.755,4627.035,4628.395,0.2637 +1768396500000,4628.199,4631.625,4627.435,4628.215,0.289 +1768396800000,4628.858,4635.135,4627.305,4634.895,0.2171 +1768397100000,4634.845,4634.845,4627.815,4631.155,0.1965 +1768397400000,4631.165,4633.525,4623.645,4629.895,0.2795 +1768397700000,4629.825,4632.895,4624.805,4632.845,0.2985 +1768398000000,4632.865,4637.135,4630.825,4636.665,0.2381 +1768398300000,4636.745,4636.835,4633.805,4633.805,0.1991 +1768398600000,4633.915,4635.775,4629.225,4635.365,0.2045 +1768398900000,4635.445,4636.405,4633.775,4635.495,0.1739 +1768399200000,4635.535,4638.765,4632.915,4635.945,0.2157 +1768399500000,4635.915,4637.205,4629.495,4632.885,0.1982 +1768399800000,4632.925,4634.925,4630.245,4634.075,0.1846 +1768400100000,4634.135,4635.275,4630.815,4634.925,0.2094 +1768400400000,4634.905,4637.855,4634.845,4636.045,0.1931 +1768400700000,4635.995,4636.045,4632.695,4635.185,0.2067 +1768401000000,4634.888,4634.888,4625.795,4629.305,0.3453 +1768401300000,4629.275,4629.725,4617.065,4618.425,0.3583 +1768401600000,4618.395,4623.925,4613.945,4618.765,0.3826 +1768401900000,4618.645,4620.475,4607.135,4607.495,0.5466 +1768402200000,4607.425,4617.315,4606.655,4615.335,0.4462 +1768402500000,4615.295,4618.955,4613.365,4617.035,0.7623 +1768402800000,4616.958,4616.958,4602.615,4605.385,0.4461 +1768403100000,4605.415,4610.745,4599.165,4604.678,0.4751 +1768403400000,4604.705,4616.428,4603.325,4615.515,0.4106 +1768403700000,4615.465,4622.965,4614.045,4621.705,0.3151 +1768404000000,4621.705,4626.415,4619.045,4623.415,0.3119 +1768404300000,4623.575,4624.775,4614.125,4615.325,0.3254 +1768404600000,4615.135,4619.075,4609.595,4610.085,0.3176 +1768404900000,4610.165,4620.085,4609.885,4619.945,0.3112 +1768405200000,4619.965,4621.735,4611.315,4612.885,0.2695 +1768405500000,4612.865,4617.265,4611.675,4613.065,0.2775 +1768405800000,4613.015,4615.065,4610.335,4614.998,0.3485 +1768406100000,4614.875,4619.175,4614.855,4617.715,0.253 +1768406400000,4617.735,4620.765,4615.355,4618.118,0.2338 +1768406700000,4618.405,4621.405,4615.545,4615.905,0.2366 +1768407000000,4615.965,4619.565,4614.755,4617.675,0.2343 +1768407300000,4617.535,4621.115,4616.175,4620.765,0.2458 +1768407600000,4620.478,4623.155,4619.425,4622.335,0.2377 +1768407900000,4622.355,4624.615,4619.025,4621.555,0.269 +1768408200000,4621.505,4623.035,4617.525,4618.785,0.2358 +1768408500000,4618.735,4620.845,4614.598,4617.225,0.244 +1768408800000,4617.185,4618.365,4613.695,4615.425,0.2599 +1768409100000,4615.385,4616.425,4610.895,4610.895,0.265 +1768409400000,4610.945,4616.015,4609.885,4612.565,0.2563 +1768409700000,4612.585,4617.295,4608.445,4616.855,0.2623 +1768410000000,4616.805,4618.905,4615.275,4615.848,0.2679 +1768410300000,4615.875,4616.365,4609.635,4614.445,0.2286 +1768410600000,4614.575,4617.175,4611.785,4615.505,0.1696 +1768410900000,4615.495,4615.615,4610.995,4613.345,0.227 +1768411200000,4613.015,4614.205,4606.755,4607.205,0.2483 +1768411500000,4607.165,4611.905,4605.265,4611.225,0.2195 +1768411800000,4611.265,4611.925,4605.565,4608.355,0.252 +1768412100000,4608.485,4611.545,4606.905,4608.315,0.2223 +1768412400000,4608.295,4608.295,4600.985,4604.185,0.2803 +1768412700000,4604.075,4611.135,4603.765,4611.105,0.2852 +1768413000000,4611.045,4613.515,4608.675,4612.325,0.3416 +1768413300000,4612.325,4616.475,4611.975,4614.125,0.2964 +1768413600000,4614.075,4620.935,4612.645,4620.885,0.2973 +1768413900000,4620.775,4622.475,4620.265,4620.758,0.2414 +1768414200000,4620.695,4623.475,4620.108,4623.475,0.1988 +1768414500000,4623.445,4629.055,4622.355,4626.675,0.2864 +1768414800000,4626.668,4627.875,4624.525,4626.535,0.4024 +1768415100000,4626.555,4629.865,4625.395,4628.005,0.245 +1768415400000,4628.035,4632.215,4627.898,4629.548,0.2395 +1768415700000,4629.548,4629.995,4627.758,4628.518,0.2587 +1768416000000,4628.598,4633.335,4628.535,4631.185,0.238 +1768416300000,4631.155,4633.795,4629.758,4631.785,0.2914 +1768416600000,4631.845,4636.395,4631.805,4634.635,0.2456 +1768416900000,4634.658,4637.115,4633.635,4635.005,0.1612 +1768417200000,4634.975,4642.695,4634.975,4636.875,0.2634 +1768417500000,4636.348,4638.168,4633.508,4634.528,0.3658 +1768417800000,4634.528,4636.785,4632.915,4636.525,0.247 +1768418100000,4636.605,4638.205,4633.915,4638.155,0.195 +1768418400000,4638.155,4639.355,4635.748,4639.115,0.1936 +1768418700000,4639.155,4639.885,4634.435,4634.825,0.2162 +1768419000000,4634.805,4637.765,4634.465,4636.628,0.2042 +1768419300000,4636.608,4640.345,4634.348,4638.898,0.3146 +1768419600000,4638.898,4640.079,4638.698,4639.608,0.295 +1768419900000,4639.608,4640.525,4638.108,4639.209,0.4268 +1768420200000,4639.199,4641.198,4637.999,4638.769,0.5892 +1768420500000,4638.879,4639.859,4635.495,4638.995,0.2506 +1768420800000,4639.045,4640.795,4626.795,4631.745,0.3302 +1768421100000,4631.725,4638.385,4625.905,4636.935,0.2967 +1768421400000,4636.915,4641.335,4634.585,4636.185,0.2768 +1768421700000,4636.135,4637.755,4630.735,4636.655,0.2389 +1768422000000,4636.725,4637.025,4631.165,4635.405,0.1994 +1768422300000,4635.335,4635.485,4631.935,4634.155,0.1861 +1768422600000,4634.115,4635.345,4630.085,4630.195,0.182 +1768422900000,4630.075,4634.195,4626.185,4633.625,0.2052 +1768423200000,4633.575,4634.185,4625.485,4625.545,0.2093 +1768423500000,4625.625,4630.825,4625.625,4630.245,0.2375 +1768423800000,4630.245,4632.715,4628.645,4632.098,0.2725 +1768424100000,4632.098,4632.845,4630.885,4632.445,0.2845 +1768424400000,4632.385,4632.875,4628.955,4631.095,0.0727 +1768424700000,4631.135,4631.415,4628.465,4629.595,0.0832 +1768425000000,4629.615,4630.348,4624.325,4624.335,0.0902 +1768425300000,4624.285,4626.455,4622.455,4625.685,0.1741 +1768425600000,4625.685,4626.775,4623.885,4623.945,0.0884 +1768425900000,4623.975,4624.015,4620.725,4622.185,0.0908 +1768426200000,4622.125,4623.145,4620.005,4620.825,0.0593 +1768426500000,4620.845,4621.045,4619.465,4620.565,0.0647 +1768426800000,4620.525,4621.035,4617.665,4620.955,0.1056 +1768427100000,4621.015,4622.635,4619.715,4620.448,0.0555 +1768427400000,4620.405,4627.405,4620.348,4626.725,0.1133 +1768427700000,4626.755,4628.745,4624.285,4626.065,0.1739 +1768431600000,4629.225,4631.645,4618.498,4622.288,0.3481 +1768431900000,4622.388,4622.835,4611.765,4611.948,0.2381 +1768432200000,4611.948,4617.635,4611.648,4616.505,0.1965 +1768432500000,4616.325,4618.155,4610.255,4611.548,0.174 +1768432800000,4611.548,4611.898,4607.098,4607.998,0.1942 +1768433100000,4608.098,4609.295,4605.035,4608.855,0.1914 +1768433400000,4608.825,4612.045,4607.785,4609.058,0.147 +1768433700000,4608.995,4612.825,4606.265,4606.915,0.1463 +1768434000000,4606.875,4607.035,4602.575,4606.155,0.1284 +1768434300000,4606.638,4614.205,4606.638,4613.435,0.1722 +1768434600000,4613.435,4613.515,4609.685,4610.105,0.1171 +1768434900000,4610.175,4615.965,4610.085,4615.015,0.1072 +1768435200000,4614.935,4616.935,4611.265,4615.975,0.1657 +1768435500000,4615.955,4617.275,4613.925,4616.975,0.0919 +1768435800000,4617.035,4617.535,4614.655,4616.305,0.0874 +1768436100000,4616.275,4617.915,4614.355,4616.635,0.0929 +1768436400000,4616.605,4617.535,4613.998,4617.345,0.0834 +1768436700000,4617.098,4617.485,4615.295,4616.395,0.0901 +1768437000000,4616.425,4617.765,4615.248,4616.395,0.0706 +1768437300000,4616.375,4617.605,4615.245,4615.865,0.0766 +1768437600000,4615.835,4615.945,4613.125,4613.725,0.1087 +1768437900000,4613.685,4615.035,4610.195,4610.315,0.1375 +1768438200000,4610.275,4614.215,4609.945,4613.365,0.1528 +1768438500000,4613.405,4617.375,4613.405,4614.895,0.1335 +1768438800000,4614.875,4615.875,4606.735,4609.525,0.2871 +1768439100000,4609.775,4617.395,4606.395,4616.175,0.2461 +1768439400000,4616.215,4616.675,4607.585,4608.915,0.2479 +1768439700000,4608.865,4609.875,4602.605,4603.445,0.2529 +1768440000000,4603.445,4605.555,4597.278,4597.645,0.2524 +1768440300000,4597.835,4603.415,4596.795,4600.395,0.3253 +1768440600000,4600.475,4600.705,4583.215,4591.455,0.4835 +1768440900000,4591.345,4598.735,4590.235,4596.275,0.3665 +1768441200000,4596.305,4602.765,4594.435,4602.245,0.3093 +1768441500000,4602.305,4604.335,4596.948,4601.075,0.3142 +1768441800000,4601.115,4606.798,4600.125,4606.155,0.2871 +1768442100000,4606.298,4606.895,4599.565,4599.665,0.2753 +1768442400000,4599.748,4604.515,4597.405,4603.995,0.2462 +1768442700000,4603.965,4610.725,4603.965,4610.165,0.2358 +1768443000000,4610.115,4614.305,4609.485,4613.665,0.1983 +1768443300000,4613.685,4614.055,4611.365,4613.685,0.1588 +1768443600000,4613.645,4614.375,4606.975,4608.495,0.2002 +1768443900000,4608.185,4611.585,4608.005,4610.575,0.1463 +1768444200000,4610.755,4614.415,4608.865,4609.765,0.2188 +1768444500000,4609.795,4610.925,4603.995,4605.635,0.2277 +1768444800000,4605.675,4608.525,4604.975,4607.195,0.1878 +1768445100000,4607.115,4607.345,4599.575,4603.815,0.21 +1768445400000,4603.765,4603.825,4595.255,4598.525,0.2101 +1768445700000,4598.545,4604.945,4597.275,4602.735,0.1808 +1768446000000,4602.715,4604.095,4597.505,4598.195,0.2156 +1768446300000,4598.195,4601.925,4595.445,4596.398,0.6495 +1768446600000,4596.498,4598.485,4589.298,4591.025,0.3614 +1768446900000,4591.095,4594.498,4589.595,4590.985,0.3468 +1768447200000,4590.935,4590.985,4582.375,4587.075,0.2488 +1768447500000,4586.595,4587.775,4580.955,4584.865,0.2798 +1768447800000,4584.965,4590.245,4580.925,4590.205,0.2687 +1768448100000,4590.265,4597.048,4588.205,4595.565,0.1729 +1768448400000,4595.545,4597.315,4593.835,4596.415,0.1431 +1768448700000,4596.395,4596.395,4589.125,4593.298,0.1626 +1768449000000,4593.245,4594.935,4591.525,4592.265,0.1246 +1768449300000,4592.305,4592.925,4591.025,4592.015,0.1651 +1768449600000,4592.015,4594.225,4587.375,4589.105,0.2021 +1768449900000,4588.985,4591.015,4586.695,4587.255,0.132 +1768450200000,4587.285,4594.365,4587.285,4593.655,0.1052 +1768450500000,4593.655,4594.625,4592.005,4592.615,0.1263 +1768450800000,4592.645,4597.085,4590.385,4595.655,0.1288 +1768451100000,4595.635,4597.175,4592.805,4593.785,0.2008 +1768451400000,4593.735,4595.025,4592.935,4594.375,0.1299 +1768451700000,4594.395,4595.585,4593.225,4594.535,0.0631 +1768452000000,4594.598,4595.475,4589.025,4590.675,0.1115 +1768452300000,4590.615,4593.235,4589.685,4592.505,0.1303 +1768452600000,4592.475,4595.305,4592.245,4594.525,0.1046 +1768452900000,4594.485,4595.255,4591.348,4591.965,0.1101 +1768453200000,4591.945,4592.155,4589.085,4589.465,0.2372 +1768453500000,4589.515,4591.225,4588.485,4589.475,0.1542 +1768453800000,4589.455,4592.255,4587.185,4587.355,0.119 +1768454100000,4587.315,4587.445,4580.815,4586.795,0.1641 +1768454400000,4586.825,4588.105,4584.955,4586.305,0.1007 +1768454700000,4586.315,4592.835,4585.785,4592.835,0.0973 +1768455000000,4592.885,4593.775,4582.615,4585.245,0.2143 +1768455300000,4585.215,4586.875,4581.245,4583.265,0.2147 +1768455600000,4583.135,4589.725,4581.145,4589.465,0.1906 +1768455900000,4589.415,4591.655,4587.205,4591.555,0.1803 +1768456200000,4591.605,4598.365,4591.445,4596.465,0.183 +1768456500000,4596.435,4598.685,4593.205,4594.945,0.1642 +1768456800000,4594.975,4600.545,4593.255,4598.955,0.4928 +1768457100000,4598.955,4604.515,4598.525,4604.315,0.7947 +1768457400000,4604.325,4608.375,4602.505,4605.085,0.1821 +1768457700000,4605.165,4609.135,4604.515,4608.695,0.1936 +1768458000000,4608.765,4609.905,4605.245,4607.805,0.1857 +1768458300000,4607.845,4608.155,4603.525,4603.875,0.222 +1768458600000,4603.685,4604.458,4600.115,4601.985,0.1663 +1768458900000,4601.965,4607.285,4600.925,4605.195,0.146 +1768459200000,4605.105,4607.855,4604.315,4605.335,0.1726 +1768459500000,4605.315,4609.195,4603.258,4608.885,0.2314 +1768459800000,4608.835,4610.305,4606.345,4609.855,0.1141 +1768460100000,4609.885,4611.785,4608.188,4609.845,0.1637 +1768460400000,4609.825,4610.795,4606.875,4608.515,0.1447 +1768460700000,4608.545,4609.365,4605.675,4608.635,0.1336 +1768461000000,4608.655,4609.575,4607.245,4609.255,0.1154 +1768461300000,4609.235,4613.365,4608.395,4612.425,0.1178 +1768461600000,4612.405,4612.425,4608.425,4609.535,0.109 +1768461900000,4609.485,4610.725,4608.398,4610.005,0.1008 +1768462200000,4609.955,4611.045,4608.185,4608.705,0.1072 +1768462500000,4608.685,4608.975,4603.175,4603.255,0.117 +1768462800000,4603.285,4605.215,4601.455,4603.855,0.1345 +1768463100000,4603.815,4604.175,4600.995,4602.835,0.1074 +1768463400000,4602.785,4602.795,4600.305,4601.745,0.1103 +1768463700000,4601.725,4602.595,4599.015,4601.565,0.1724 +1768464000000,4601.585,4604.305,4597.685,4599.825,0.1817 +1768464300000,4599.865,4603.805,4597.978,4601.398,0.1659 +1768464600000,4601.598,4604.405,4599.998,4603.675,0.1547 +1768464900000,4603.675,4605.745,4603.605,4605.735,0.1192 +1768465200000,4605.735,4606.135,4601.575,4603.125,0.1178 +1768465500000,4603.555,4603.615,4600.095,4601.945,0.1205 +1768465800000,4602.265,4603.685,4598.985,4602.958,0.1234 +1768466100000,4602.855,4605.035,4601.525,4604.995,0.1229 +1768466400000,4605.035,4606.915,4603.995,4606.195,0.1145 +1768466700000,4606.325,4606.545,4601.935,4603.035,0.12 +1768467000000,4603.065,4604.085,4602.595,4603.135,0.1157 +1768467300000,4603.155,4605.195,4600.945,4604.115,0.1135 +1768467600000,4604.125,4604.665,4600.945,4603.435,0.1164 +1768467900000,4603.425,4603.565,4600.435,4601.425,0.1588 +1768468200000,4601.445,4604.255,4601.445,4603.825,0.1134 +1768468500000,4603.855,4604.305,4601.745,4602.355,0.1171 +1768468800000,4602.415,4603.625,4601.915,4602.425,0.0856 +1768469100000,4602.425,4605.265,4602.365,4604.335,0.1101 +1768469400000,4604.305,4605.955,4602.505,4605.258,0.1747 +1768469700000,4605.258,4610.315,4604.728,4608.895,0.1638 +1768470000000,4608.835,4611.065,4607.595,4609.275,0.1544 +1768470300000,4609.255,4612.165,4607.735,4611.895,0.1241 +1768470600000,4611.815,4612.325,4610.175,4611.435,0.1211 +1768470900000,4611.465,4612.935,4610.765,4612.445,0.1119 +1768471200000,4612.415,4612.605,4609.155,4609.605,0.0903 +1768471500000,4609.535,4613.445,4609.185,4611.245,0.1544 +1768471800000,4611.255,4613.895,4611.205,4612.215,0.1346 +1768472100000,4612.245,4614.425,4611.578,4612.665,0.0941 +1768472400000,4612.695,4615.665,4612.245,4614.775,0.1132 +1768472700000,4614.725,4615.035,4611.075,4611.925,0.1091 +1768473000000,4611.945,4613.645,4610.415,4613.215,0.1078 +1768473300000,4613.255,4618.175,4613.045,4617.715,0.128 +1768473600000,4617.745,4619.155,4616.375,4617.835,0.0922 +1768473900000,4617.875,4619.655,4616.915,4618.865,0.1343 +1768474200000,4618.845,4619.595,4617.135,4619.325,0.0716 +1768474500000,4619.265,4620.555,4617.865,4619.615,0.1033 +1768474800000,4619.665,4621.275,4619.015,4619.855,0.0936 +1768475100000,4619.905,4621.375,4618.535,4618.655,0.0846 +1768475400000,4618.605,4620.025,4618.395,4618.755,0.0892 +1768475700000,4618.775,4618.895,4617.075,4617.345,0.0952 +1768476000000,4617.365,4620.285,4617.275,4618.775,0.0824 +1768476300000,4619.208,4619.775,4617.608,4618.935,0.0709 +1768476600000,4618.965,4621.435,4617.445,4621.315,0.0951 +1768476900000,4621.295,4622.755,4620.945,4621.505,0.1031 +1768477200000,4621.525,4621.555,4617.745,4617.765,0.0949 +1768477500000,4617.795,4617.815,4615.305,4616.565,0.1156 +1768477800000,4616.865,4620.205,4616.435,4616.915,0.1118 +1768478100000,4616.945,4619.515,4616.125,4619.005,0.0951 +1768478400000,4619.105,4620.555,4617.985,4617.985,0.088 +1768478700000,4618.015,4619.155,4615.985,4617.098,0.0865 +1768479000000,4617.045,4617.215,4614.435,4614.685,0.1103 +1768479300000,4614.725,4615.695,4613.678,4614.175,0.1054 +1768479600000,4614.155,4616.475,4614.065,4615.815,0.1212 +1768479900000,4615.835,4618.515,4615.515,4616.365,0.1049 +1768480200000,4616.335,4616.925,4615.165,4615.485,0.1071 +1768480500000,4615.445,4617.255,4615.218,4617.045,0.0971 +1768480800000,4617.025,4618.375,4616.195,4617.005,0.098 +1768481100000,4617.025,4617.355,4613.225,4614.145,0.1247 +1768481400000,4614.125,4615.525,4612.255,4612.505,0.1309 +1768481700000,4612.325,4614.665,4611.465,4613.755,0.139 +1768482000000,4613.785,4615.905,4609.885,4610.635,0.3091 +1768482300000,4610.615,4614.825,4609.425,4612.435,0.2723 +1768482600000,4612.465,4614.065,4610.595,4611.315,0.2728 +1768482900000,4611.275,4613.855,4604.485,4605.075,0.3984 +1768483200000,4605.085,4609.275,4604.285,4607.085,0.6029 +1768483500000,4607.085,4609.535,4602.335,4605.185,0.4549 +1768483800000,4605.095,4605.095,4593.605,4594.835,0.2784 +1768484100000,4594.805,4596.785,4590.578,4593.645,0.3245 +1768484400000,4593.585,4595.378,4587.935,4589.785,0.3348 +1768484700000,4589.745,4590.605,4582.135,4587.785,0.3421 +1768485000000,4587.755,4594.195,4587.325,4590.595,0.2414 +1768485300000,4590.575,4591.715,4583.875,4588.015,0.2565 +1768485600000,4588.195,4594.545,4583.105,4591.538,0.2906 +1768485900000,4591.538,4596.565,4588.135,4595.825,0.2368 +1768486200000,4595.795,4599.715,4595.765,4599.675,0.2453 +1768486500000,4599.635,4600.655,4596.145,4599.825,0.2604 +1768486800000,4599.825,4605.595,4598.215,4603.088,0.2267 +1768487100000,4603.108,4606.475,4602.185,4602.405,0.2855 +1768487400000,4602.495,4611.755,4601.335,4607.795,0.6038 +1768487700000,4608.005,4611.215,4605.105,4608.518,0.6959 +1768488000000,4608.428,4610.328,4601.848,4602.345,0.6147 +1768488300000,4602.445,4609.795,4599.915,4608.905,0.5337 +1768488600000,4609.105,4613.795,4606.895,4612.715,0.5133 +1768488900000,4612.775,4614.795,4608.458,4610.795,0.479 +1768489200000,4610.508,4614.855,4607.775,4608.608,0.4407 +1768489500000,4608.545,4611.665,4603.468,4608.355,0.4685 +1768489800000,4608.235,4614.005,4606.825,4613.025,0.3313 +1768490100000,4612.995,4617.708,4611.978,4615.275,0.45 +1768490400000,4615.255,4617.348,4613.618,4615.608,0.6791 +1768490700000,4615.678,4616.535,4612.698,4616.198,0.5118 +1768491000000,4616.198,4617.248,4612.165,4613.948,0.4038 +1768491300000,4613.938,4617.128,4612.098,4613.275,0.5074 +1768491600000,4613.245,4613.808,4608.965,4611.255,0.4703 +1768491900000,4611.205,4616.615,4609.585,4614.858,0.3907 +1768492200000,4614.858,4616.898,4611.035,4615.425,0.2363 +1768492500000,4615.455,4616.165,4613.358,4615.145,0.2185 +1768492800000,4615.165,4615.885,4609.325,4610.015,0.2323 +1768493100000,4610.035,4616.255,4608.295,4615.045,0.2555 +1768493400000,4615.045,4622.968,4615.005,4621.798,0.3389 +1768493700000,4621.845,4624.325,4619.938,4620.538,0.3397 +1768494000000,4620.475,4621.558,4615.615,4616.315,0.3703 +1768494300000,4616.278,4616.515,4611.088,4611.248,0.3354 +1768494600000,4611.248,4613.098,4608.855,4609.348,0.3644 +1768494900000,4609.348,4611.948,4606.105,4606.255,0.2504 +1768495200000,4606.198,4607.415,4604.075,4606.975,0.2874 +1768495500000,4606.948,4606.948,4602.848,4603.215,0.3304 +1768495800000,4603.235,4606.005,4600.975,4601.825,0.2888 +1768496100000,4601.805,4606.975,4601.315,4605.295,0.2236 +1768496400000,4605.315,4609.285,4605.315,4608.265,0.2313 +1768496700000,4608.245,4610.948,4607.905,4608.985,0.2022 +1768497000000,4609.345,4610.898,4609.198,4609.348,0.1875 +1768497300000,4609.398,4612.355,4607.355,4611.898,0.2071 +1768497600000,4611.715,4613.355,4610.848,4612.565,0.1833 +1768497900000,4612.555,4613.048,4610.208,4610.465,0.206 +1768498200000,4610.445,4613.995,4609.895,4613.678,0.1876 +1768498500000,4613.678,4616.298,4613.268,4614.415,0.2553 +1768498800000,4614.398,4614.885,4613.005,4614.108,0.1857 +1768499100000,4614.108,4616.625,4613.498,4614.815,0.2294 +1768499400000,4614.818,4615.695,4613.498,4613.625,0.1994 +1768499700000,4613.698,4616.498,4613.325,4616.198,0.2964 +1768500000000,4616.065,4620.115,4616.065,4618.698,0.2632 +1768500300000,4618.695,4619.495,4616.048,4617.905,0.2563 +1768500600000,4617.998,4619.698,4617.198,4617.498,0.2389 +1768500900000,4617.425,4619.725,4617.005,4618.775,0.1855 +1768501200000,4618.788,4620.848,4617.955,4619.275,0.2637 +1768501500000,4619.275,4620.805,4617.658,4619.178,0.4028 +1768501800000,4618.225,4618.388,4613.168,4615.938,0.3854 +1768502100000,4615.938,4618.268,4615.938,4617.718,0.2627 +1768502400000,4617.708,4617.918,4613.788,4615.248,0.4583 +1768502700000,4615.258,4619.498,4615.118,4618.308,0.2808 +1768503000000,4618.338,4618.768,4615.528,4615.938,0.2493 +1768503300000,4615.938,4617.308,4615.588,4617.308,0.2785 +1768503600000,4617.308,4619.898,4617.098,4618.705,0.3108 +1768503900000,4618.918,4621.078,4617.638,4620.898,0.3131 +1768504200000,4620.898,4621.295,4618.468,4618.728,0.2583 +1768504500000,4618.595,4619.588,4617.338,4619.078,0.2148 +1768504800000,4619.088,4619.678,4618.398,4619.248,0.1582 +1768505100000,4619.258,4620.298,4617.718,4617.868,0.1462 +1768505400000,4617.888,4618.498,4616.578,4617.708,0.2241 +1768505700000,4617.708,4618.778,4614.738,4615.958,0.1765 +1768506000000,4615.858,4616.768,4615.488,4616.478,0.2564 +1768506300000,4616.478,4616.845,4614.915,4615.555,0.1547 +1768506600000,4615.575,4616.125,4615.025,4615.745,0.1051 +1768506900000,4615.715,4616.105,4612.485,4615.635,0.1769 +1768507200000,4615.635,4616.115,4612.375,4613.765,0.1571 +1768507500000,4613.785,4614.765,4605.439,4605.599,0.2015 +1768507800000,4605.545,4608.305,4603.765,4605.365,0.3828 +1768508100000,4605.335,4608.565,4600.399,4601.439,0.5356 +1768508400000,4601.439,4605.609,4600.905,4602.995,0.6073 +1768508700000,4602.999,4604.955,4600.749,4604.735,0.4211 +1768509000000,4604.765,4607.715,4603.535,4607.129,0.3186 +1768509300000,4607.129,4609.009,4604.655,4606.589,0.4832 +1768509600000,4606.599,4608.408,4605.198,4607.798,0.3675 +1768509900000,4607.798,4608.745,4603.855,4605.525,0.4902 +1768510200000,4605.565,4607.035,4604.185,4605.405,0.3097 +1768510500000,4605.405,4606.995,4603.225,4605.555,0.2997 +1768510800000,4605.545,4609.855,4604.175,4608.015,0.1213 +1768511100000,4608.045,4611.748,4608.045,4610.145,0.1582 +1768511400000,4610.125,4611.975,4609.895,4611.925,0.1473 +1768511700000,4611.875,4613.645,4611.045,4613.455,0.1711 +1768512000000,4613.455,4614.015,4612.655,4613.685,0.1063 +1768512300000,4613.665,4615.315,4613.365,4613.895,0.1389 +1768512600000,4613.949,4615.135,4613.849,4615.045,0.1061 +1768512900000,4615.005,4615.309,4613.418,4613.538,0.0778 +1768513200000,4613.415,4615.405,4613.375,4615.368,0.0777 +1768513500000,4615.368,4616.088,4614.215,4614.495,0.1184 +1768513800000,4614.515,4615.328,4613.258,4614.828,0.1122 +1768514100000,4614.835,4616.045,4614.235,4614.819,0.117 +1768518000000,4613.498,4619.148,4613.498,4618.248,0.0681 +1768518300000,4617.489,4620.448,4616.098,4618.648,0.0482 +1768518600000,4618.548,4619.155,4613.455,4613.855,0.0742 +1768518900000,4613.845,4614.855,4612.348,4613.248,0.1279 +1768519200000,4613.248,4614.548,4611.415,4611.948,0.0908 +1768519500000,4611.965,4612.648,4608.448,4608.565,0.1297 +1768519800000,4608.648,4610.779,4606.675,4607.385,0.1369 +1768520100000,4607.405,4610.665,4607.035,4608.575,0.0861 +1768520400000,4608.515,4609.655,4606.715,4607.835,0.076 +1768520700000,4607.425,4608.145,4606.055,4606.305,0.1055 +1768521000000,4606.245,4607.945,4606.058,4607.655,0.0992 +1768521300000,4607.685,4610.395,4606.755,4609.855,0.0918 +1768521600000,4609.835,4609.915,4605.705,4606.435,0.1196 +1768521900000,4606.405,4607.848,4602.948,4604.525,0.102 +1768522200000,4604.505,4606.305,4604.365,4605.375,0.0701 +1768522500000,4605.415,4609.705,4604.948,4607.815,0.0944 +1768522800000,4607.785,4610.845,4605.998,4606.298,0.0863 +1768523100000,4606.245,4607.698,4605.898,4607.298,0.079 +1768523400000,4607.398,4607.698,4601.955,4603.405,0.1372 +1768523700000,4603.425,4603.698,4601.298,4602.645,0.2937 +1768524000000,4602.615,4603.498,4600.615,4600.998,0.2768 +1768524300000,4600.998,4601.398,4599.358,4600.548,0.2115 +1768524600000,4600.495,4600.495,4598.098,4599.498,0.1348 +1768524900000,4599.798,4601.545,4599.408,4599.648,0.2407 +1768525200000,4599.495,4599.905,4593.565,4598.775,0.3152 +1768525500000,4598.745,4603.975,4595.875,4603.905,0.2139 +1768525800000,4603.898,4604.695,4600.505,4603.445,0.2007 +1768526100000,4603.475,4605.035,4599.525,4602.935,0.2188 +1768526400000,4602.915,4604.735,4601.775,4604.735,0.1562 +1768526700000,4604.715,4607.095,4603.235,4605.985,0.179 +1768527000000,4605.955,4607.285,4601.315,4601.895,0.1693 +1768527300000,4601.915,4607.295,4601.565,4605.335,0.1358 +1768527600000,4605.355,4608.325,4604.565,4604.895,0.166 +1768527900000,4604.995,4605.205,4602.075,4602.595,0.1646 +1768528200000,4602.555,4604.065,4599.898,4601.155,0.2357 +1768528500000,4601.148,4602.549,4598.805,4600.335,0.1821 +1768528800000,4600.305,4603.345,4598.525,4600.575,0.2236 +1768529100000,4600.545,4603.485,4599.645,4603.175,0.1956 +1768529400000,4602.965,4602.965,4597.105,4597.835,0.2068 +1768529700000,4597.919,4602.615,4596.545,4601.035,0.1725 +1768530000000,4601.015,4604.005,4600.615,4602.845,0.1529 +1768530300000,4602.785,4603.379,4598.585,4599.648,0.1722 +1768530600000,4599.605,4600.615,4593.855,4594.335,0.2771 +1768530900000,4594.375,4595.225,4590.975,4594.305,0.2554 +1768531200000,4594.265,4595.865,4593.835,4595.748,0.1764 +1768531500000,4595.745,4598.425,4594.665,4596.225,0.1972 +1768531800000,4596.205,4598.125,4592.165,4592.165,0.1662 +1768532100000,4592.085,4594.955,4591.695,4594.448,0.1637 +1768532400000,4594.825,4597.985,4594.195,4596.895,0.1636 +1768532700000,4596.815,4598.925,4595.775,4598.015,0.145 +1768533000000,4598.035,4599.115,4597.535,4598.385,0.142 +1768533300000,4598.405,4599.615,4597.385,4598.345,0.1418 +1768533600000,4598.445,4598.915,4595.725,4596.785,0.1401 +1768533900000,4596.755,4597.395,4595.015,4595.335,0.1113 +1768534200000,4595.285,4595.815,4592.605,4592.915,0.1066 +1768534500000,4592.995,4596.825,4592.765,4596.805,0.0847 +1768534800000,4596.765,4597.185,4595.385,4596.085,0.0773 +1768535100000,4596.115,4597.225,4594.975,4595.505,0.1197 +1768535400000,4595.435,4596.725,4595.285,4596.515,0.0732 +1768535700000,4596.515,4597.045,4595.555,4596.115,0.1252 +1768536000000,4596.055,4598.435,4595.835,4597.805,0.081 +1768536300000,4597.775,4598.815,4597.155,4598.415,0.0948 +1768536600000,4598.445,4599.455,4598.065,4598.385,0.1062 +1768536900000,4598.365,4600.105,4598.195,4599.985,0.0631 +1768537200000,4600.129,4601.125,4598.009,4598.448,0.1353 +1768537500000,4598.448,4598.975,4597.848,4598.198,0.1268 +1768537800000,4598.198,4598.539,4596.998,4597.895,0.1509 +1768538100000,4597.905,4599.735,4597.185,4599.495,0.1193 +1768538400000,4599.505,4600.635,4598.935,4599.689,0.1177 +1768538700000,4599.689,4600.895,4599.455,4599.565,0.0953 +1768539000000,4599.605,4600.235,4598.755,4600.235,0.0911 +1768539300000,4600.185,4601.915,4600.125,4600.869,0.0996 +1768539600000,4600.885,4601.115,4599.225,4599.659,0.1094 +1768539900000,4599.589,4600.055,4599.035,4599.235,0.1211 +1768540200000,4599.235,4599.555,4595.105,4596.305,0.1505 +1768540500000,4596.365,4598.115,4595.235,4597.485,0.1504 +1768540800000,4597.485,4600.445,4597.345,4600.245,0.1258 +1768541100000,4600.245,4601.325,4599.948,4601.075,0.1277 +1768541400000,4601.005,4603.465,4596.095,4598.475,0.2243 +1768541700000,4598.425,4603.715,4598.165,4603.045,0.2128 +1768542000000,4602.785,4606.665,4602.635,4606.645,0.2433 +1768542300000,4606.615,4612.745,4606.365,4611.348,0.2571 +1768542600000,4611.348,4613.345,4610.648,4611.885,0.1474 +1768542900000,4611.855,4615.735,4610.965,4611.275,0.1815 +1768543200000,4611.235,4612.095,4606.455,4606.985,0.2157 +1768543500000,4606.955,4608.895,4606.045,4607.545,0.1634 +1768543800000,4607.555,4607.695,4603.695,4604.265,0.218 +1768544100000,4604.555,4606.775,4603.285,4605.605,0.2135 +1768544400000,4605.625,4608.969,4605.515,4608.059,0.2189 +1768544700000,4608.029,4608.159,4604.325,4604.325,0.2169 +1768545000000,4604.325,4607.775,4602.245,4605.798,0.1975 +1768545300000,4605.598,4606.545,4603.798,4604.925,0.183 +1768545600000,4604.875,4605.295,4595.465,4595.785,0.245 +1768545900000,4595.825,4598.585,4593.865,4596.475,0.2535 +1768546200000,4596.585,4598.695,4594.648,4596.448,0.2135 +1768546500000,4596.505,4599.015,4596.385,4597.845,0.1161 +1768546800000,4597.915,4601.095,4596.515,4600.885,0.0998 +1768547100000,4600.845,4606.175,4600.845,4606.005,0.0962 +1768547400000,4606.055,4611.825,4605.835,4609.805,0.1485 +1768547700000,4609.805,4609.825,4607.115,4608.805,0.1002 +1768548000000,4608.785,4608.985,4604.685,4605.625,0.0957 +1768548300000,4605.585,4606.725,4604.655,4605.645,0.0937 +1768548600000,4605.745,4607.315,4603.135,4606.685,0.1185 +1768548900000,4606.635,4611.635,4606.445,4607.185,0.3162 +1768549200000,4607.635,4607.935,4600.735,4602.665,0.1145 +1768549500000,4602.685,4609.475,4601.635,4607.845,0.1223 +1768549800000,4607.805,4608.615,4606.395,4607.285,0.0647 +1768550100000,4607.225,4608.995,4606.875,4607.285,0.068 +1768550400000,4607.245,4610.345,4605.215,4608.105,0.1166 +1768550700000,4608.135,4608.935,4604.735,4605.198,0.1252 +1768551000000,4605.198,4608.148,4604.455,4604.605,0.1565 +1768551300000,4604.605,4607.635,4604.298,4607.115,0.0732 +1768551600000,4607.065,4609.425,4605.065,4609.355,0.0861 +1768551900000,4609.425,4610.355,4606.898,4607.175,0.1255 +1768552200000,4607.108,4608.775,4605.915,4606.035,0.0886 +1768552500000,4605.895,4606.435,4603.365,4605.195,0.0868 +1768552800000,4605.155,4605.225,4601.658,4601.785,0.0885 +1768553100000,4601.795,4602.935,4600.945,4602.585,0.0869 +1768553400000,4602.605,4606.905,4602.055,4606.015,0.0827 +1768553700000,4605.975,4607.095,4602.425,4602.985,0.0812 +1768554000000,4603.045,4604.745,4602.125,4604.715,0.0845 +1768554300000,4604.695,4608.335,4604.475,4605.685,0.1019 +1768554600000,4605.665,4605.975,4604.075,4604.665,0.0803 +1768554900000,4604.685,4604.755,4601.875,4603.305,0.0862 +1768555200000,4603.305,4604.075,4600.735,4601.245,0.0823 +1768555500000,4601.315,4601.735,4599.425,4600.895,0.0662 +1768555800000,4600.915,4601.475,4598.615,4599.625,0.0488 +1768556100000,4599.585,4600.505,4598.855,4600.395,0.049 +1768556400000,4600.375,4603.225,4599.495,4603.095,0.0548 +1768556700000,4603.075,4603.115,4601.128,4601.278,0.0658 +1768557000000,4601.278,4601.495,4599.975,4600.875,0.1883 +1768557300000,4600.925,4601.875,4600.165,4600.395,0.0794 +1768557600000,4600.325,4605.165,4600.235,4604.795,0.0709 +1768557900000,4604.845,4605.615,4602.855,4604.185,0.0899 +1768558200000,4604.215,4607.745,4604.185,4606.785,0.0764 +1768558500000,4606.765,4609.615,4606.675,4608.715,0.0975 +1768558800000,4608.655,4610.695,4607.365,4610.495,0.0794 +1768559100000,4610.525,4610.945,4607.155,4607.175,0.0645 +1768559400000,4607.145,4609.125,4606.665,4608.375,0.0574 +1768559700000,4608.405,4608.645,4607.315,4607.645,0.0575 +1768560000000,4607.625,4607.825,4606.605,4607.275,0.0578 +1768560300000,4607.255,4608.425,4607.075,4607.715,0.0661 +1768560600000,4607.665,4608.305,4602.735,4603.405,0.0878 +1768560900000,4603.385,4604.425,4599.465,4599.885,0.1527 +1768561200000,4599.915,4602.355,4598.285,4601.015,0.2604 +1768561500000,4601.145,4601.825,4598.625,4601.615,0.1515 +1768561800000,4601.585,4606.515,4601.015,4606.305,0.0974 +1768562100000,4606.245,4609.085,4605.305,4608.935,0.0804 +1768562400000,4608.955,4610.075,4608.235,4609.645,0.086 +1768562700000,4609.695,4611.335,4608.435,4610.955,0.0917 +1768563000000,4610.935,4613.085,4609.475,4612.945,0.0938 +1768563300000,4613.025,4613.735,4611.655,4612.615,0.0794 +1768563600000,4612.535,4615.665,4612.505,4615.235,0.0765 +1768563900000,4615.265,4615.965,4612.395,4613.345,0.0753 +1768564200000,4613.315,4614.355,4612.585,4613.575,0.058 +1768564500000,4613.545,4614.475,4612.235,4612.335,0.0678 +1768564800000,4612.365,4612.535,4609.905,4609.915,0.1145 +1768565100000,4609.875,4612.035,4609.048,4609.945,0.0767 +1768565400000,4609.875,4611.485,4609.515,4610.555,0.077 +1768565700000,4610.645,4612.675,4610.095,4611.665,0.0737 +1768566000000,4611.685,4612.135,4604.895,4605.448,0.1094 +1768566300000,4605.428,4607.375,4604.265,4606.048,0.1247 +1768566600000,4606.148,4606.448,4602.235,4602.968,0.1114 +1768566900000,4602.968,4603.898,4601.795,4603.435,0.1413 +1768567200000,4603.435,4605.185,4602.235,4603.098,0.0994 +1768567500000,4603.035,4605.048,4601.798,4604.555,0.0851 +1768567800000,4604.648,4604.685,4596.915,4599.885,0.2547 +1768568100000,4599.885,4603.075,4598.225,4601.598,0.5079 +1768568400000,4601.628,4605.305,4597.655,4598.285,0.3576 +1768568700000,4598.245,4603.105,4596.775,4596.905,0.2443 +1768569000000,4596.925,4598.345,4594.348,4595.955,0.2325 +1768569300000,4596.035,4597.448,4582.958,4587.215,0.3677 +1768569600000,4587.265,4593.005,4582.105,4590.485,0.3621 +1768569900000,4590.355,4593.325,4582.395,4586.595,0.3575 +1768570200000,4586.655,4596.475,4584.885,4594.665,0.3026 +1768570500000,4594.635,4598.685,4590.748,4591.635,0.2658 +1768570800000,4591.595,4601.045,4590.715,4599.335,0.2316 +1768571100000,4599.325,4602.085,4596.785,4601.625,0.1991 +1768571400000,4601.655,4602.535,4596.995,4598.245,0.1954 +1768571700000,4598.185,4602.698,4598.125,4601.625,0.2465 +1768572000000,4601.605,4603.435,4598.015,4603.285,0.225 +1768572300000,4603.378,4607.075,4602.985,4603.555,0.2109 +1768572600000,4603.585,4608.405,4602.368,4606.735,0.1678 +1768572900000,4606.765,4609.235,4604.125,4604.335,0.1642 +1768573200000,4604.325,4605.595,4601.748,4601.845,0.1613 +1768573500000,4601.915,4605.105,4598.048,4598.718,0.302 +1768573800000,4598.619,4606.545,4595.748,4606.515,0.7994 +1768574100000,4606.435,4611.348,4604.308,4604.575,0.3821 +1768574400000,4604.655,4610.325,4604.355,4608.595,0.2697 +1768574700000,4608.565,4614.305,4607.045,4613.725,0.5094 +1768575000000,4613.755,4614.505,4609.608,4613.205,0.6183 +1768575300000,4613.445,4613.545,4607.268,4607.445,0.5863 +1768575600000,4607.475,4615.498,4607.268,4614.865,0.3322 +1768575900000,4614.815,4620.035,4614.395,4616.935,0.59 +1768576200000,4616.895,4618.848,4614.648,4615.748,0.3084 +1768576500000,4615.848,4617.348,4601.015,4601.485,0.3504 +1768576800000,4601.645,4610.965,4588.295,4588.315,0.4014 +1768577100000,4588.325,4592.695,4564.295,4564.855,0.4713 +1768577400000,4564.825,4570.105,4536.515,4544.175,0.6891 +1768577700000,4543.815,4555.455,4538.005,4547.845,0.6049 +1768578000000,4547.865,4556.625,4543.865,4555.145,0.6158 +1768578300000,4555.315,4571.815,4555.315,4570.405,0.409 +1768578600000,4570.425,4572.035,4560.035,4570.245,0.3548 +1768578900000,4570.245,4575.305,4566.845,4570.855,0.349 +1768579200000,4570.835,4579.555,4567.138,4578.785,0.3617 +1768579500000,4578.755,4589.975,4578.075,4586.315,0.3284 +1768579800000,4586.415,4592.885,4583.585,4592.695,0.3157 +1768580100000,4592.798,4594.425,4584.098,4590.295,0.3233 +1768580400000,4590.315,4594.855,4586.375,4591.225,0.2842 +1768580700000,4591.495,4596.385,4589.005,4591.335,0.2539 +1768581000000,4591.555,4595.055,4587.885,4589.545,0.2408 +1768581300000,4589.575,4597.755,4589.575,4594.155,0.2311 +1768581600000,4594.185,4598.835,4593.765,4596.005,0.2158 +1768581900000,4596.095,4597.225,4585.405,4586.585,0.2246 +1768582200000,4586.605,4589.085,4581.655,4584.825,0.2617 +1768582500000,4584.855,4593.445,4583.775,4591.025,0.2366 +1768582800000,4590.965,4591.448,4586.225,4588.095,0.2269 +1768583100000,4587.845,4592.985,4584.945,4589.525,0.2175 +1768583400000,4589.505,4592.955,4588.515,4590.535,0.1849 +1768583700000,4590.525,4590.635,4583.955,4583.955,0.1808 +1768584000000,4583.995,4586.375,4578.395,4584.255,0.2789 +1768584300000,4584.225,4584.225,4576.395,4578.205,0.2442 +1768584600000,4578.195,4584.855,4576.575,4583.215,0.2343 +1768584900000,4583.665,4586.475,4582.065,4584.855,0.1708 +1768585200000,4584.855,4585.735,4580.155,4580.388,0.1548 +1768585500000,4580.388,4582.095,4578.415,4580.715,0.182 +1768585800000,4580.545,4583.475,4580.425,4581.545,0.1654 +1768586100000,4581.365,4582.548,4580.025,4581.185,0.166 +1768586400000,4581.155,4588.775,4579.648,4587.495,0.2084 +1768586700000,4587.635,4587.935,4582.415,4585.195,0.1999 +1768587000000,4585.225,4586.045,4581.665,4584.255,0.19 +1768587300000,4584.225,4586.375,4581.565,4584.645,0.159 +1768587600000,4584.645,4590.325,4584.365,4588.015,0.1946 +1768587900000,4588.045,4591.365,4587.615,4589.735,0.1986 +1768588200000,4589.795,4595.775,4588.305,4593.725,0.2101 +1768588500000,4593.715,4594.285,4590.975,4592.535,0.1512 +1768588800000,4592.655,4595.865,4592.315,4595.125,0.149 +1768589100000,4595.155,4595.695,4586.765,4589.035,0.1513 +1768589400000,4589.055,4589.975,4586.798,4587.545,0.1488 +1768589700000,4587.575,4587.815,4582.025,4582.415,0.1989 +1768590000000,4582.395,4585.345,4580.725,4585.295,0.1634 +1768590300000,4585.725,4588.065,4583.975,4584.145,0.1522 +1768590600000,4584.115,4585.285,4582.025,4583.775,0.141 +1768590900000,4583.635,4585.745,4580.655,4583.345,0.1513 +1768591200000,4583.285,4585.995,4581.208,4584.985,0.1518 +1768591500000,4585.015,4585.055,4582.868,4583.705,0.1278 +1768591800000,4583.755,4587.945,4583.585,4587.925,0.1533 +1768592100000,4587.885,4589.648,4587.195,4588.355,0.1635 +1768592400000,4588.375,4591.435,4587.875,4588.965,0.1419 +1768592700000,4588.975,4590.439,4588.209,4589.525,0.2911 +1768593000000,4589.479,4591.995,4588.175,4590.889,0.3962 +1768593300000,4590.855,4592.149,4589.648,4590.245,0.332 +1768593600000,4590.285,4594.715,4588.565,4594.475,0.3203 +1768593900000,4594.315,4595.655,4592.805,4594.475,0.3486 +1768594200000,4594.475,4594.475,4591.248,4592.848,0.3621 +1768594500000,4592.748,4592.848,4588.898,4589.248,0.4709 +1768594800000,4589.405,4590.448,4588.248,4589.248,0.3273 +1768595100000,4589.148,4589.548,4587.198,4587.935,0.3177 +1768595400000,4587.929,4587.945,4580.335,4583.745,0.3052 +1768595700000,4583.795,4586.585,4582.545,4584.955,0.1929 +1768596000000,4584.975,4586.858,4583.878,4583.918,0.2211 +1768596300000,4583.918,4585.565,4583.705,4585.365,0.2177 +1768596600000,4585.365,4588.825,4584.835,4588.645,0.2532 +1768596900000,4588.625,4588.625,4581.315,4581.685,0.295 +1768597200000,4581.598,4584.765,4581.598,4582.415,0.0564 +1768597500000,4582.425,4583.695,4582.285,4583.315,0.0721 +1768597800000,4583.295,4586.545,4583.245,4586.345,0.0795 +1768598100000,4586.375,4598.085,4586.085,4597.865,0.1696 +1768598400000,4597.835,4598.035,4592.848,4592.948,0.0776 +1768598700000,4592.875,4593.148,4591.055,4591.985,0.0984 +1768599000000,4592.085,4593.248,4591.348,4591.685,0.0633 +1768599300000,4591.665,4595.075,4591.575,4594.755,0.0696 +1768599600000,4594.685,4595.555,4593.248,4594.148,0.0672 +1768599900000,4594.028,4595.598,4593.948,4594.548,0.1007 +1768600200000,4594.535,4595.848,4594.165,4595.198,0.1036 +1768600500000,4595.198,4596.648,4594.685,4595.515,0.1219 +1768777200000,4625.755,4649.675,4618.988,4647.045,0.233 +1768777500000,4648.198,4661.448,4645.555,4653.748,0.2389 +1768777800000,4653.848,4658.265,4653.148,4653.725,0.1875 +1768778100000,4653.695,4669.035,4653.375,4663.095,0.2417 +1768778400000,4663.165,4675.405,4660.315,4672.535,0.3927 +1768778700000,4672.555,4683.715,4671.785,4678.205,0.2294 +1768779000000,4678.335,4690.265,4675.498,4675.598,0.2882 +1768779300000,4675.698,4679.815,4671.595,4673.735,0.2878 +1768779600000,4673.565,4674.525,4661.175,4671.385,0.2389 +1768779900000,4671.405,4674.725,4663.585,4665.775,0.1847 +1768780200000,4665.785,4673.125,4664.025,4671.955,0.1591 +1768780500000,4672.025,4677.115,4670.215,4672.365,0.1357 +1768780800000,4672.375,4675.825,4668.255,4668.525,0.1438 +1768781100000,4668.575,4670.085,4665.255,4666.115,0.1922 +1768781400000,4666.105,4669.185,4664.965,4665.275,0.1594 +1768781700000,4665.275,4668.655,4660.685,4663.165,0.1708 +1768782000000,4663.135,4678.085,4662.795,4676.295,0.1703 +1768782300000,4676.325,4677.835,4673.645,4675.445,0.1148 +1768782600000,4675.425,4678.195,4672.958,4678.035,0.1391 +1768782900000,4677.945,4680.635,4674.095,4678.275,0.1662 +1768783200000,4678.325,4681.735,4675.778,4677.398,0.2324 +1768783500000,4677.698,4678.648,4674.215,4677.348,0.1975 +1768783800000,4677.348,4677.348,4672.125,4672.595,0.1088 +1768784100000,4672.415,4678.435,4671.755,4674.995,0.136 +1768784400000,4675.215,4678.285,4668.915,4669.405,0.3148 +1768784700000,4669.465,4676.555,4667.145,4671.175,0.2854 +1768785000000,4670.745,4672.095,4661.448,4662.765,0.3574 +1768785300000,4662.735,4667.515,4656.195,4664.595,0.3726 +1768785600000,4664.545,4669.475,4658.598,4658.798,0.3357 +1768785900000,4658.798,4662.815,4656.748,4662.055,0.2857 +1768786200000,4662.055,4664.255,4659.725,4661.075,0.1874 +1768786500000,4661.145,4663.335,4655.835,4657.245,0.2032 +1768786800000,4657.475,4662.535,4656.495,4662.225,0.1737 +1768787100000,4662.275,4664.265,4659.755,4664.175,0.1759 +1768787400000,4664.705,4667.285,4661.695,4662.755,0.1984 +1768787700000,4662.945,4663.015,4656.815,4657.045,0.1552 +1768788000000,4657.025,4658.585,4652.845,4655.495,0.249 +1768788300000,4655.415,4664.035,4655.075,4662.145,0.1677 +1768788600000,4662.195,4664.775,4658.665,4658.865,0.1428 +1768788900000,4658.885,4662.065,4657.645,4659.195,0.0725 +1768789200000,4659.235,4660.355,4656.805,4659.465,0.0846 +1768789500000,4659.425,4660.655,4656.655,4659.845,0.1008 +1768789800000,4659.815,4663.665,4658.895,4660.335,0.1878 +1768790100000,4660.305,4662.265,4658.878,4661.125,0.171 +1768790400000,4661.205,4662.205,4656.265,4658.275,0.1346 +1768790700000,4658.305,4659.385,4654.655,4657.985,0.1984 +1768791000000,4657.965,4661.098,4657.148,4660.165,0.2016 +1768791300000,4660.198,4664.135,4659.698,4662.275,0.1975 +1768791600000,4662.225,4667.455,4662.225,4664.615,0.1349 +1768791900000,4664.585,4667.535,4663.945,4667.195,0.1259 +1768792200000,4667.235,4669.385,4666.895,4668.665,0.173 +1768792500000,4668.645,4669.675,4666.638,4666.805,0.1302 +1768792800000,4666.798,4667.505,4664.498,4664.505,0.1829 +1768793100000,4664.545,4667.155,4663.635,4664.248,0.1597 +1768793400000,4664.448,4665.388,4661.468,4663.945,0.1736 +1768793700000,4663.845,4664.165,4661.798,4662.685,0.1119 +1768794000000,4662.735,4665.685,4661.798,4662.548,0.1179 +1768794300000,4662.548,4663.198,4659.045,4660.165,0.1456 +1768794600000,4660.048,4660.475,4657.948,4659.835,0.1716 +1768794900000,4659.848,4659.995,4657.845,4658.048,0.0984 +1768795200000,4658.208,4660.548,4657.898,4660.548,0.1307 +1768795500000,4660.548,4661.248,4659.448,4660.848,0.098 +1768795800000,4660.848,4662.155,4659.265,4662.145,0.0948 +1768796100000,4662.125,4663.005,4660.235,4661.825,0.1079 +1768796400000,4661.855,4662.575,4660.445,4661.895,0.0814 +1768796700000,4661.895,4664.755,4661.785,4662.275,0.0989 +1768797000000,4662.275,4662.945,4660.105,4661.525,0.046 +1768797300000,4661.385,4661.775,4658.995,4660.955,0.0801 +1768797600000,4660.985,4661.895,4659.425,4661.415,0.0658 +1768797900000,4661.155,4664.095,4660.935,4663.705,0.0663 +1768798200000,4663.805,4665.865,4663.385,4664.695,0.1043 +1768798500000,4664.715,4665.125,4663.065,4663.095,0.0891 +1768798800000,4663.075,4669.305,4662.955,4668.775,0.0913 +1768799100000,4668.805,4670.955,4666.845,4668.835,0.0917 +1768799400000,4668.895,4670.215,4668.415,4669.295,0.0592 +1768799700000,4669.265,4670.225,4668.998,4669.575,0.0721 +1768800000000,4669.535,4671.955,4668.715,4671.435,0.0662 +1768800300000,4671.405,4671.925,4668.509,4668.815,0.1106 +1768800600000,4668.769,4674.165,4668.769,4670.295,0.199 +1768800900000,4670.115,4671.215,4667.378,4667.378,0.127 +1768801200000,4667.145,4668.125,4663.458,4663.985,0.1491 +1768801500000,4664.015,4669.845,4663.835,4668.685,0.1444 +1768801800000,4668.715,4669.395,4665.425,4667.105,0.1378 +1768802100000,4667.145,4671.805,4667.065,4669.815,0.1224 +1768802400000,4669.815,4670.145,4668.355,4669.695,0.1161 +1768802700000,4669.865,4669.895,4666.529,4668.855,0.1548 +1768803000000,4668.875,4670.255,4668.335,4668.989,0.1599 +1768803300000,4669.009,4669.815,4668.235,4669.419,0.1297 +1768803600000,4669.428,4672.455,4669.419,4671.205,0.1193 +1768803900000,4671.258,4671.615,4669.045,4669.505,0.1032 +1768804200000,4669.505,4674.955,4669.385,4674.475,0.121 +1768804500000,4674.435,4676.305,4673.195,4674.305,0.0995 +1768804800000,4674.255,4674.255,4671.185,4672.235,0.1192 +1768805100000,4672.275,4675.265,4672.205,4674.275,0.1147 +1768805400000,4674.225,4676.855,4673.855,4676.335,0.1338 +1768805700000,4676.375,4678.855,4676.185,4677.765,0.2103 +1768806000000,4677.725,4678.175,4674.235,4676.355,0.1167 +1768806300000,4676.365,4678.415,4674.968,4675.038,0.1267 +1768806600000,4675.038,4675.228,4667.885,4669.505,0.1651 +1768806900000,4669.455,4669.945,4663.335,4664.178,0.2158 +1768807200000,4664.208,4665.578,4663.535,4664.985,0.1958 +1768807500000,4664.925,4668.785,4664.875,4667.195,0.1612 +1768807800000,4667.205,4669.535,4665.975,4667.145,0.0885 +1768808100000,4667.165,4667.405,4665.155,4666.405,0.058 +1768808400000,4666.435,4666.505,4664.385,4664.485,0.07 +1768808700000,4664.515,4666.065,4662.915,4665.215,0.1037 +1768809000000,4665.265,4665.285,4662.795,4663.815,0.0774 +1768809300000,4663.875,4665.835,4661.628,4664.955,0.2436 +1768809600000,4664.955,4669.555,4663.545,4669.175,0.1529 +1768809900000,4669.155,4672.695,4668.175,4670.395,0.1234 +1768810200000,4670.435,4673.655,4668.888,4669.078,0.1145 +1768810500000,4669.078,4669.368,4666.845,4667.165,0.1261 +1768810800000,4667.145,4670.845,4667.035,4669.645,0.0641 +1768811100000,4669.675,4670.905,4667.975,4669.145,0.0734 +1768811400000,4669.175,4670.725,4668.355,4668.965,0.0481 +1768811700000,4668.938,4668.938,4666.395,4668.525,0.1056 +1768812000000,4668.545,4669.305,4666.865,4667.615,0.0804 +1768812300000,4667.585,4668.945,4665.448,4666.425,0.0859 +1768812600000,4666.445,4667.795,4663.478,4663.578,0.1415 +1768812900000,4663.578,4663.978,4661.345,4663.275,0.4576 +1768813200000,4663.275,4665.975,4661.658,4664.305,0.2726 +1768813500000,4664.325,4669.305,4664.265,4668.815,0.1666 +1768813800000,4668.745,4671.405,4668.725,4670.655,0.1232 +1768814100000,4670.685,4672.575,4670.455,4671.295,0.1875 +1768814400000,4671.295,4672.645,4666.965,4667.355,0.1756 +1768814700000,4667.355,4668.675,4665.778,4666.258,0.1034 +1768815000000,4666.215,4668.945,4664.598,4668.895,0.1646 +1768815300000,4668.935,4670.265,4667.725,4668.265,0.0674 +1768815600000,4668.285,4669.675,4667.065,4669.365,0.0859 +1768815900000,4669.395,4669.685,4668.735,4669.495,0.0496 +1768816200000,4669.465,4669.635,4668.195,4668.945,0.0701 +1768816500000,4668.985,4669.065,4666.898,4668.205,0.0645 +1768816800000,4668.155,4668.535,4666.555,4667.165,0.0658 +1768817100000,4667.145,4669.065,4667.105,4667.675,0.0462 +1768817400000,4667.645,4670.105,4666.758,4670.075,0.0614 +1768817700000,4670.365,4671.055,4666.845,4667.245,0.0932 +1768818000000,4667.315,4668.985,4665.745,4668.025,0.0723 +1768818300000,4667.995,4668.575,4665.245,4665.585,0.0537 +1768818600000,4665.555,4666.648,4663.805,4666.365,0.2355 +1768818900000,4666.395,4666.895,4664.265,4664.665,0.1758 +1768819200000,4664.665,4664.715,4660.948,4661.315,0.1407 +1768819500000,4661.335,4666.078,4661.215,4665.048,0.1409 +1768819800000,4665.148,4666.445,4664.098,4666.405,0.0712 +1768820100000,4666.355,4666.775,4663.255,4663.565,0.0767 +1768820400000,4663.595,4664.155,4661.685,4663.505,0.058 +1768820700000,4663.485,4665.095,4662.555,4664.175,0.052 +1768821000000,4664.165,4666.425,4664.165,4664.185,0.0436 +1768821300000,4664.215,4664.495,4661.555,4662.205,0.044 +1768821600000,4662.175,4663.775,4662.175,4663.395,0.0407 +1768821900000,4663.375,4667.005,4663.245,4666.725,0.0532 +1768822200000,4666.755,4667.335,4664.765,4664.995,0.0642 +1768822500000,4664.955,4664.975,4663.145,4663.315,0.0505 +1768822800000,4663.275,4665.225,4659.725,4664.605,0.0929 +1768823100000,4664.685,4665.885,4660.975,4662.435,0.141 +1768823400000,4662.515,4663.365,4660.975,4663.025,0.132 +1768823700000,4662.975,4663.915,4659.425,4660.295,0.1648 +1768824000000,4660.335,4663.445,4659.825,4662.635,0.1154 +1768824300000,4662.655,4664.925,4662.535,4664.015,0.0736 +1768824600000,4663.975,4666.175,4663.335,4665.695,0.0654 +1768824900000,4665.695,4671.875,4665.605,4669.955,0.1416 +1768825200000,4669.915,4671.245,4668.975,4670.455,0.0895 +1768825500000,4670.475,4671.895,4670.045,4670.775,0.0733 +1768825800000,4670.735,4673.255,4669.785,4672.245,0.1052 +1768826100000,4672.265,4672.335,4670.345,4671.385,0.0715 +1768826400000,4671.418,4673.585,4670.135,4671.435,0.0872 +1768826700000,4671.465,4671.805,4669.725,4669.745,0.0648 +1768827000000,4669.705,4670.835,4667.815,4670.625,0.0969 +1768827300000,4670.585,4672.665,4669.658,4671.805,0.1426 +1768827600000,4671.599,4673.375,4668.425,4670.335,0.1898 +1768827900000,4670.365,4672.595,4668.748,4670.348,0.1447 +1768828200000,4670.338,4671.468,4668.298,4670.095,0.3561 +1768828500000,4670.125,4671.485,4669.745,4670.295,0.1998 +1768828800000,4670.375,4671.825,4668.435,4670.535,0.2153 +1768829100000,4670.645,4671.865,4668.785,4671.625,0.1276 +1768829400000,4671.575,4673.565,4670.125,4670.855,0.127 +1768829700000,4670.875,4671.585,4667.875,4670.185,0.0938 +1768830000000,4670.155,4670.535,4666.165,4668.105,0.1013 +1768830300000,4668.035,4669.105,4667.075,4668.125,0.0985 +1768830600000,4668.165,4668.205,4664.798,4665.998,0.1675 +1768830900000,4666.018,4666.795,4664.185,4665.905,0.1208 +1768831200000,4665.885,4666.525,4663.448,4664.048,0.1636 +1768831500000,4664.048,4665.548,4662.148,4662.348,0.1745 +1768831800000,4662.348,4664.798,4661.198,4664.698,0.147 +1768832100000,4664.798,4667.098,4663.039,4666.998,0.2297 +1768832400000,4666.875,4668.098,4666.868,4667.455,0.1083 +1768832700000,4667.385,4668.355,4666.815,4667.915,0.0895 +1768833000000,4667.885,4670.205,4667.045,4667.045,0.1702 +1768833300000,4667.075,4667.935,4663.705,4664.685,0.1087 +1768833600000,4664.645,4667.125,4663.865,4667.015,0.0789 +1768833900000,4666.955,4667.245,4665.175,4666.185,0.1036 +1768834200000,4666.185,4668.775,4665.955,4668.085,0.1013 +1768834500000,4667.735,4668.555,4666.295,4666.355,0.1334 +1768834800000,4666.315,4669.795,4664.375,4667.625,0.1752 +1768835100000,4667.645,4670.765,4667.235,4669.615,0.0997 +1768835400000,4669.348,4669.545,4666.525,4667.885,0.1128 +1768835700000,4667.915,4668.665,4665.428,4665.618,0.2115 +1768836000000,4665.588,4666.545,4664.028,4664.495,0.3357 +1768836300000,4664.485,4666.505,4663.995,4666.415,0.4801 +1768836600000,4666.445,4666.755,4665.895,4666.465,0.0962 +1768836900000,4666.435,4669.645,4665.715,4669.545,0.1109 +1768837200000,4669.525,4670.975,4666.995,4670.135,0.1186 +1768837500000,4670.135,4672.555,4669.475,4672.315,0.1097 +1768837800000,4672.295,4674.848,4670.945,4674.585,0.094 +1768838100000,4674.615,4675.955,4672.645,4674.055,0.1506 +1768838400000,4674.085,4675.435,4671.525,4672.955,0.094 +1768838700000,4672.669,4673.425,4671.145,4672.685,0.0903 +1768839000000,4672.655,4674.145,4672.045,4672.255,0.0713 +1768839300000,4672.225,4672.595,4670.145,4671.485,0.0691 +1768839600000,4671.515,4672.635,4670.855,4671.755,0.0681 +1768839900000,4671.775,4672.245,4670.895,4671.335,0.0763 +1768840200000,4671.488,4672.175,4670.368,4670.445,0.099 +1768840500000,4670.468,4673.425,4670.298,4673.045,0.0637 +1768840800000,4673.075,4673.635,4672.325,4673.035,0.057 +1768841100000,4673.085,4673.285,4671.705,4672.695,0.113 +1768841400000,4672.745,4673.265,4671.385,4672.205,0.0933 +1768841700000,4672.375,4673.535,4671.698,4671.945,0.1018 +1768842000000,4671.975,4672.895,4671.338,4672.805,0.0594 +1768842300000,4672.845,4672.865,4670.775,4671.285,0.0509 +1768842600000,4671.345,4671.675,4670.285,4670.675,0.0567 +1768842900000,4670.645,4671.198,4668.975,4670.315,0.0928 +1768843200000,4670.315,4670.498,4669.648,4669.705,0.0836 +1768843500000,4669.705,4671.115,4668.848,4670.695,0.1737 +1768843800000,4670.755,4673.125,4670.735,4671.905,0.2265 +1768844100000,4671.925,4672.825,4671.425,4672.655,0.0872 +1768844400000,4672.685,4676.125,4672.685,4676.055,0.0718 +1768844700000,4676.075,4676.505,4673.888,4675.975,0.0765 +1768845000000,4676.005,4678.665,4676.005,4677.835,0.1078 +1768845300000,4677.895,4678.245,4675.655,4676.035,0.114 +1768845600000,4676.015,4676.015,4673.475,4674.225,0.0805 +1768845900000,4674.155,4675.285,4673.695,4674.295,0.1059 +1768846200000,4674.255,4675.765,4674.055,4675.205,0.0602 +1768846500000,4675.245,4676.715,4674.905,4675.765,0.0466 +1768846800000,4675.785,4680.105,4675.735,4678.895,0.0935 +1768847100000,4678.875,4679.055,4677.815,4678.205,0.0748 +1768847400000,4678.305,4678.315,4675.845,4676.215,0.0583 +1768847700000,4676.195,4677.355,4674.635,4677.215,0.0369 +1768848000000,4677.235,4678.615,4675.655,4677.485,0.0422 +1768848300000,4677.505,4677.925,4675.985,4676.195,0.0481 +1768848600000,4676.135,4676.435,4675.285,4675.765,0.0521 +1768848900000,4675.788,4676.648,4674.995,4676.248,0.0619 +1768849200000,4676.248,4676.348,4673.208,4674.148,0.1353 +1768849500000,4674.248,4674.648,4673.348,4673.998,0.0999 +1768849800000,4673.998,4674.098,4671.548,4671.555,0.0737 +1768850100000,4671.565,4672.298,4670.535,4671.898,0.1118 +1768850400000,4671.898,4671.898,4667.705,4669.945,0.1447 +1768850700000,4669.975,4670.685,4666.848,4669.975,0.0529 +1768863600000,4671.298,4676.448,4665.578,4668.198,0.2012 +1768863900000,4668.298,4671.198,4667.115,4670.348,0.066 +1768864200000,4670.348,4671.048,4668.498,4670.348,0.0543 +1768864500000,4670.235,4671.898,4669.215,4671.198,0.0516 +1768864800000,4671.198,4671.798,4667.685,4667.685,0.0461 +1768865100000,4667.845,4668.648,4664.298,4665.825,0.0738 +1768865400000,4666.035,4667.698,4665.215,4667.328,0.0635 +1768865700000,4667.398,4668.615,4665.075,4665.735,0.0414 +1768866000000,4665.765,4666.715,4664.185,4665.935,0.0592 +1768866300000,4665.905,4666.735,4665.595,4665.675,0.036 +1768866600000,4665.645,4665.935,4664.725,4665.395,0.0342 +1768866900000,4665.415,4666.235,4664.715,4665.135,0.043 +1768867200000,4665.145,4666.565,4663.798,4664.345,0.0843 +1768867500000,4664.375,4667.175,4664.035,4666.385,0.058 +1768867800000,4666.355,4667.745,4665.785,4667.715,0.0404 +1768868100000,4667.695,4667.815,4665.175,4665.385,0.0382 +1768868400000,4665.435,4665.675,4663.525,4664.105,0.0549 +1768868700000,4663.905,4664.148,4659.245,4659.425,0.0989 +1768869000000,4659.425,4665.695,4659.335,4664.655,0.085 +1768869300000,4664.695,4666.195,4661.555,4661.895,0.0957 +1768869600000,4661.875,4663.175,4660.505,4662.965,0.0628 +1768869900000,4662.935,4663.985,4662.515,4662.605,0.0848 +1768870200000,4662.585,4663.705,4661.535,4662.555,0.094 +1768870500000,4662.515,4663.715,4660.085,4660.095,0.1028 +1768870800000,4660.115,4668.695,4659.665,4668.265,0.2448 +1768871100000,4668.245,4673.335,4667.235,4671.435,0.1721 +1768871400000,4671.465,4672.745,4667.245,4670.075,0.1862 +1768871700000,4670.095,4672.135,4668.485,4669.408,0.1941 +1768872000000,4669.338,4669.795,4665.835,4668.645,0.1966 +1768872300000,4668.815,4671.835,4668.595,4670.825,0.132 +1768872600000,4670.795,4674.135,4670.795,4674.105,0.1358 +1768872900000,4674.055,4675.885,4673.445,4674.575,0.1223 +1768873200000,4674.525,4674.815,4672.215,4672.915,0.1246 +1768873500000,4672.795,4674.625,4672.225,4672.225,0.135 +1768873800000,4672.105,4672.825,4671.525,4671.915,0.1584 +1768874100000,4671.885,4672.225,4665.475,4669.505,0.2049 +1768874400000,4669.395,4671.765,4669.075,4669.665,0.132 +1768874700000,4669.695,4670.485,4665.785,4666.598,0.1843 +1768875000000,4666.779,4668.185,4665.205,4665.865,0.2123 +1768875300000,4665.745,4667.885,4665.355,4667.295,0.0855 +1768875600000,4667.275,4668.875,4666.945,4667.785,0.108 +1768875900000,4667.825,4673.345,4667.825,4671.845,0.1283 +1768876200000,4671.875,4674.115,4670.085,4673.535,0.1616 +1768876500000,4673.525,4674.385,4671.835,4673.515,0.1453 +1768876800000,4673.565,4674.645,4672.025,4673.855,0.1357 +1768877100000,4673.925,4674.055,4667.545,4667.755,0.1914 +1768877400000,4667.815,4668.935,4666.515,4668.405,0.1728 +1768877700000,4668.395,4669.745,4667.295,4668.505,0.1315 +1768878000000,4668.565,4669.875,4666.565,4668.395,0.1187 +1768878300000,4668.305,4668.835,4665.735,4666.165,0.1769 +1768878600000,4666.755,4671.385,4666.565,4671.385,0.1315 +1768878900000,4671.435,4673.395,4670.955,4672.875,0.1402 +1768879200000,4672.845,4673.995,4671.895,4673.075,0.1389 +1768879500000,4673.125,4673.705,4672.425,4673.095,0.1498 +1768879800000,4672.965,4675.465,4672.565,4675.235,0.111 +1768880100000,4675.215,4675.915,4674.605,4675.675,0.053 +1768880400000,4675.775,4678.765,4675.755,4676.675,0.1177 +1768880700000,4676.715,4678.425,4676.715,4677.695,0.1094 +1768881000000,4677.695,4681.355,4677.575,4680.005,0.1254 +1768881300000,4679.975,4680.665,4678.465,4679.985,0.0648 +1768881600000,4679.965,4681.615,4679.505,4679.505,0.0729 +1768881900000,4679.435,4682.365,4679.405,4679.945,0.0805 +1768882200000,4679.945,4680.728,4679.425,4680.185,0.1448 +1768882500000,4680.245,4683.081,4680.195,4682.295,0.1011 +1768882800000,4682.315,4684.175,4681.805,4683.575,0.1773 +1768883100000,4683.535,4686.915,4683.355,4685.548,0.219 +1768883400000,4685.465,4687.795,4684.145,4687.325,0.131 +1768883700000,4687.255,4691.348,4687.085,4689.898,0.2242 +1768884000000,4689.898,4693.098,4688.568,4689.318,0.228 +1768884300000,4689.318,4694.025,4688.498,4692.835,0.284 +1768884600000,4692.795,4693.525,4691.358,4693.095,0.1598 +1768884900000,4693.115,4696.785,4692.245,4695.025,0.1338 +1768885200000,4694.995,4697.415,4694.615,4694.845,0.1231 +1768885500000,4694.875,4700.938,4694.355,4696.715,0.2048 +1768885800000,4696.685,4701.235,4696.265,4699.425,0.115 +1768886100000,4699.415,4700.405,4697.565,4697.915,0.097 +1768886400000,4697.975,4699.245,4694.645,4694.915,0.0818 +1768886700000,4694.865,4699.225,4694.808,4695.735,0.1054 +1768887000000,4695.765,4705.075,4694.115,4704.635,0.2494 +1768887300000,4704.655,4705.135,4700.975,4702.975,0.1916 +1768887600000,4702.975,4706.035,4700.785,4704.875,0.2072 +1768887900000,4704.895,4707.515,4704.695,4707.255,0.1628 +1768888200000,4707.185,4709.945,4707.175,4709.735,0.1887 +1768888500000,4709.795,4716.395,4709.155,4714.148,0.2217 +1768888800000,4714.148,4716.065,4707.175,4713.045,0.2387 +1768889100000,4712.995,4716.925,4712.389,4713.345,0.1831 +1768889400000,4713.245,4716.635,4711.785,4712.905,0.1959 +1768889700000,4712.935,4715.295,4709.715,4713.985,0.1762 +1768890000000,4713.955,4714.405,4709.365,4710.455,0.1682 +1768890300000,4710.495,4713.275,4709.275,4712.275,0.1482 +1768890600000,4712.295,4714.905,4708.625,4708.635,0.1895 +1768890900000,4708.618,4710.785,4706.305,4706.565,0.1967 +1768891200000,4706.535,4711.075,4705.355,4710.605,0.1682 +1768891500000,4710.625,4714.195,4709.115,4713.485,0.1265 +1768891800000,4713.515,4715.075,4712.545,4714.455,0.1361 +1768892100000,4714.485,4715.045,4712.085,4712.285,0.0984 +1768892400000,4712.245,4715.735,4711.215,4713.835,0.1382 +1768892700000,4713.855,4714.905,4712.498,4713.655,0.0975 +1768893000000,4713.735,4717.545,4713.545,4715.335,0.1147 +1768893300000,4715.315,4716.705,4714.595,4716.225,0.0907 +1768893600000,4716.205,4720.85,4714.548,4718.985,0.1157 +1768893900000,4719.045,4722.005,4716.035,4717.735,0.1859 +1768894200000,4718.095,4720.498,4716.475,4719.025,0.1067 +1768894500000,4719.075,4721.415,4718.595,4718.875,0.1061 +1768894800000,4718.915,4720.515,4718.105,4719.855,0.0916 +1768895100000,4719.835,4722.505,4719.565,4720.485,0.1291 +1768895400000,4720.425,4720.635,4716.325,4716.595,0.098 +1768895700000,4716.555,4717.625,4714.575,4715.915,0.1237 +1768896000000,4715.945,4720.605,4714.745,4720.425,0.1298 +1768896300000,4720.455,4724.825,4718.575,4724.355,0.1404 +1768896600000,4724.315,4725.395,4722.785,4724.305,0.1262 +1768896900000,4724.235,4724.325,4721.235,4721.515,0.1128 +1768897200000,4721.535,4725.095,4719.425,4719.898,0.1602 +1768897500000,4719.979,4721.199,4717.658,4718.355,0.3035 +1768897800000,4718.315,4724.325,4717.835,4720.745,0.2111 +1768898100000,4720.565,4720.675,4715.715,4719.535,0.168 +1768898400000,4719.465,4723.635,4718.815,4722.725,0.1209 +1768898700000,4722.775,4725.115,4722.535,4723.915,0.1392 +1768899000000,4723.915,4728.505,4723.755,4728.215,0.1593 +1768899300000,4728.245,4731.435,4727.735,4729.205,0.1595 +1768899600000,4729.225,4730.025,4727.048,4728.475,0.1709 +1768899900000,4728.495,4731.445,4727.905,4728.035,0.1287 +1768900200000,4728.055,4728.505,4723.875,4725.065,0.1393 +1768900500000,4725.045,4726.075,4722.178,4722.245,0.1486 +1768900800000,4722.245,4729.865,4720.998,4728.325,0.1724 +1768901100000,4728.355,4733.725,4727.235,4733.135,0.1224 +1768901400000,4733.105,4735.965,4732.705,4733.935,0.1839 +1768901700000,4733.955,4735.985,4733.075,4733.895,0.1021 +1768902000000,4733.945,4736.045,4733.695,4734.075,0.1039 +1768902300000,4734.095,4737.285,4733.115,4736.095,0.1233 +1768902600000,4736.135,4737.185,4733.085,4733.495,0.1606 +1768902900000,4733.515,4735.065,4732.095,4732.165,0.1032 +1768903200000,4732.195,4734.825,4730.368,4732.275,0.1125 +1768903500000,4732.305,4733.445,4731.105,4732.555,0.0887 +1768903800000,4732.495,4733.135,4729.988,4731.105,0.1279 +1768904100000,4731.125,4733.195,4730.405,4731.465,0.1072 +1768904400000,4731.075,4732.728,4730.148,4731.858,0.1627 +1768904700000,4731.858,4732.898,4727.455,4727.558,0.1699 +1768905000000,4727.578,4729.045,4723.075,4726.235,0.1633 +1768905300000,4726.205,4727.375,4724.535,4725.985,0.1382 +1768905600000,4726.085,4727.505,4723.475,4724.295,0.1382 +1768905900000,4724.285,4725.378,4722.785,4724.595,0.176 +1768906200000,4724.625,4727.765,4724.625,4727.355,0.0827 +1768906500000,4727.505,4728.035,4725.875,4726.355,0.068 +1768906800000,4726.375,4727.805,4725.845,4726.015,0.0904 +1768907100000,4725.945,4726.865,4721.415,4725.125,0.0984 +1768907400000,4725.095,4727.785,4725.038,4726.115,0.1229 +1768907700000,4726.255,4727.815,4725.498,4727.615,0.0775 +1768908000000,4727.585,4729.115,4725.745,4727.095,0.1373 +1768908300000,4727.135,4728.355,4726.645,4726.645,0.1705 +1768908600000,4726.805,4727.425,4725.735,4725.765,0.1061 +1768908900000,4725.705,4731.345,4725.605,4731.015,0.1694 +1768909200000,4730.995,4732.145,4729.345,4732.095,0.1461 +1768909500000,4732.175,4733.555,4731.305,4733.535,0.1871 +1768909800000,4733.515,4735.145,4730.695,4730.715,0.0981 +1768910100000,4730.698,4732.945,4730.385,4732.885,0.1293 +1768910400000,4732.678,4732.678,4728.195,4728.845,0.143 +1768910700000,4728.795,4732.445,4728.355,4731.325,0.0978 +1768911000000,4731.315,4731.415,4728.665,4729.885,0.111 +1768911300000,4730.015,4730.175,4728.215,4729.525,0.141 +1768911600000,4729.565,4730.225,4728.095,4729.345,0.109 +1768911900000,4729.315,4729.635,4725.935,4726.355,0.1059 +1768912200000,4726.415,4728.215,4723.765,4726.255,0.1261 +1768912500000,4726.275,4726.605,4724.218,4725.495,0.1315 +1768912800000,4725.458,4728.885,4724.545,4726.555,0.1578 +1768913100000,4726.535,4727.555,4725.795,4726.805,0.1471 +1768913400000,4726.675,4728.555,4726.525,4728.435,0.1053 +1768913700000,4728.415,4729.145,4727.335,4727.365,0.139 +1768914000000,4727.345,4728.235,4721.875,4724.815,0.2841 +1768914300000,4724.865,4725.975,4721.995,4722.895,0.1976 +1768914600000,4722.995,4726.005,4722.085,4723.298,0.2229 +1768914900000,4723.198,4725.268,4721.405,4724.798,0.2789 +1768915200000,4725.065,4725.798,4715.735,4721.435,0.2635 +1768915500000,4721.285,4721.815,4717.745,4719.105,0.181 +1768915800000,4719.135,4727.895,4715.075,4723.488,0.3 +1768916100000,4723.505,4726.275,4719.725,4720.585,0.1663 +1768916400000,4720.665,4730.175,4720.125,4729.515,0.2494 +1768916700000,4729.715,4730.845,4727.235,4730.075,0.2977 +1768917000000,4730.095,4734.055,4727.275,4731.545,0.3345 +1768917300000,4731.585,4738.165,4730.745,4736.855,0.2607 +1768917600000,4736.905,4748.298,4735.645,4740.998,0.4309 +1768917900000,4741.098,4743.098,4732.055,4736.795,0.2945 +1768918200000,4736.815,4741.735,4735.085,4740.645,0.2441 +1768918500000,4740.595,4745.375,4740.095,4744.765,0.2539 +1768918800000,4744.815,4746.265,4740.885,4742.355,0.4004 +1768919100000,4742.405,4750.455,4740.615,4750.395,0.7917 +1768919400000,4750.365,4750.835,4730.455,4730.575,0.5032 +1768919700000,4730.535,4739.898,4728.295,4738.765,0.4652 +1768920000000,4738.685,4740.525,4732.098,4738.035,0.4172 +1768920300000,4737.808,4742.055,4734.565,4736.248,0.4037 +1768920600000,4736.648,4740.915,4732.925,4737.485,0.4496 +1768920900000,4737.445,4741.185,4735.275,4740.805,0.3544 +1768921200000,4740.658,4747.235,4738.215,4746.898,0.2837 +1768921500000,4746.898,4748.295,4742.978,4744.745,0.3095 +1768921800000,4745.175,4746.915,4741.515,4744.335,0.3258 +1768922100000,4744.295,4744.375,4735.848,4737.488,0.4809 +1768922400000,4737.365,4742.008,4727.835,4729.325,0.5654 +1768922700000,4729.365,4729.365,4722.028,4723.795,0.8506 +1768923000000,4723.815,4735.455,4722.285,4733.285,0.5152 +1768923300000,4733.305,4733.355,4723.435,4725.935,0.6284 +1768923600000,4725.845,4733.745,4725.845,4732.535,0.9976 +1768923900000,4732.535,4738.585,4728.768,4737.335,0.4085 +1768924200000,4737.355,4738.955,4735.908,4736.308,0.7486 +1768924500000,4736.315,4738.128,4731.605,4737.215,0.8646 +1768924800000,4737.235,4739.115,4730.515,4730.935,0.7663 +1768925100000,4730.958,4735.965,4728.685,4734.545,0.3512 +1768925400000,4734.595,4743.165,4734.595,4741.225,0.2835 +1768925700000,4741.445,4743.965,4740.125,4740.635,0.2376 +1768926000000,4740.605,4743.135,4738.165,4739.665,0.2103 +1768926300000,4739.665,4742.985,4735.165,4740.905,0.2048 +1768926600000,4740.835,4743.735,4740.345,4742.185,0.1876 +1768926900000,4742.165,4744.995,4741.655,4744.595,0.2126 +1768927200000,4744.568,4745.385,4741.945,4745.025,0.161 +1768927500000,4745.065,4748.728,4745.045,4748.395,0.1839 +1768927800000,4748.365,4750.915,4745.415,4750.795,0.2485 +1768928100000,4750.825,4757.355,4750.425,4753.255,0.5552 +1768928400000,4753.245,4753.245,4745.755,4749.498,0.2527 +1768928700000,4749.498,4750.275,4747.535,4748.475,0.1796 +1768929000000,4748.425,4754.085,4746.675,4753.825,0.1739 +1768929300000,4753.705,4755.335,4751.805,4753.955,0.3193 +1768929600000,4753.965,4754.648,4751.598,4751.605,0.2902 +1768929900000,4751.798,4756.398,4751.498,4754.765,0.182 +1768930200000,4754.745,4755.815,4751.885,4754.168,0.1699 +1768930500000,4754.145,4755.675,4752.968,4753.768,0.1727 +1768930800000,4753.765,4757.755,4752.015,4756.325,0.2824 +1768931100000,4756.355,4756.795,4751.978,4756.505,0.2157 +1768931400000,4756.505,4758.815,4756.225,4758.555,0.2141 +1768931700000,4758.555,4762.205,4757.455,4758.898,0.3034 +1768932000000,4758.915,4762.998,4758.285,4760.865,0.3589 +1768932300000,4760.915,4763.435,4759.368,4762.935,0.2386 +1768932600000,4763.005,4764.955,4761.798,4762.905,0.1932 +1768932900000,4762.925,4765.495,4762.605,4765.145,0.1511 +1768933200000,4765.125,4766.045,4762.548,4763.025,0.1748 +1768933500000,4762.825,4762.995,4759.215,4761.315,0.1875 +1768933800000,4761.275,4762.655,4760.145,4762.025,0.205 +1768934100000,4762.025,4762.325,4758.605,4759.255,0.1341 +1768934400000,4759.285,4759.458,4756.955,4757.405,0.1468 +1768934700000,4757.435,4759.648,4756.848,4759.015,0.1675 +1768935000000,4759.045,4759.205,4752.485,4754.575,0.2218 +1768935300000,4754.595,4760.098,4754.595,4759.205,0.2087 +1768935600000,4759.205,4760.045,4756.235,4758.045,0.3234 +1768935900000,4758.055,4759.225,4757.048,4757.685,0.4321 +1768936200000,4757.705,4760.248,4757.345,4758.955,0.2148 +1768936500000,4758.898,4766.145,4758.035,4765.535,0.1873 +1768936800000,4765.555,4766.045,4762.215,4764.615,0.1478 +1768937100000,4764.575,4764.575,4758.975,4759.308,0.1084 +1768937400000,4759.255,4759.935,4756.585,4759.125,0.1498 +1768937700000,4759.355,4762.345,4757.975,4762.045,0.1169 +1768938000000,4762.025,4763.795,4760.955,4763.225,0.1216 +1768938300000,4763.058,4763.698,4761.298,4762.048,0.1342 +1768938600000,4761.995,4762.048,4760.015,4760.155,0.1006 +1768938900000,4760.195,4761.015,4758.335,4760.555,0.101 +1768939200000,4760.505,4760.685,4757.485,4757.565,0.1125 +1768939500000,4757.605,4758.765,4755.498,4757.485,0.2067 +1768939800000,4757.455,4760.995,4757.245,4759.915,0.1976 +1768940100000,4759.865,4760.565,4751.595,4755.565,0.2461 +1768940400000,4755.585,4756.445,4747.048,4749.435,0.4646 +1768940700000,4749.645,4754.698,4748.235,4750.165,0.318 +1768941000000,4750.185,4754.945,4749.845,4752.915,0.1745 +1768941300000,4752.865,4754.605,4750,4750.375,0.1816 +1768941600000,4750.405,4752.055,4748.605,4749.525,0.2239 +1768941900000,4749.565,4754.775,4749.105,4753.375,0.1776 +1768942200000,4753.335,4755.085,4751.898,4755.075,0.185 +1768942500000,4755.069,4757.715,4754.265,4756.405,0.3426 +1768942800000,4756.415,4758.998,4756.055,4758.798,0.1273 +1768943100000,4758.798,4760.048,4758.345,4758.495,0.1167 +1768943400000,4758.465,4760.265,4758.325,4760.205,0.0751 +1768943700000,4760.215,4760.565,4759.315,4760.335,0.1092 +1768944000000,4760.335,4760.725,4759.435,4760.215,0.0776 +1768944300000,4760.215,4760.575,4759.185,4759.505,0.0796 +1768944600000,4759.505,4759.508,4757.055,4757.645,0.0522 +1768944900000,4757.645,4758.245,4757.005,4758.245,0.0368 +1768945200000,4758.198,4759.105,4757.515,4759.015,0.0411 +1768945500000,4759.035,4763.775,4758.645,4763.305,0.0512 +1768945800000,4763.295,4763.575,4761.805,4762.005,0.0446 +1768946100000,4762.105,4763.445,4761.698,4762.945,0.0542 +1768950000000,4761.375,4765.798,4756.578,4761.648,0.0955 +1768950300000,4761.645,4761.898,4758.748,4759.248,0.0354 +1768950600000,4759.148,4759.935,4757.445,4757.825,0.0709 +1768950900000,4758.025,4760.925,4757.585,4759.805,0.0596 +1768951200000,4759.855,4760.285,4758.415,4758.555,0.0426 +1768951500000,4758.655,4760.605,4757.775,4759.495,0.0343 +1768951800000,4759.465,4761.965,4758.415,4761.165,0.0437 +1768952100000,4761.165,4763.125,4761.105,4762.985,0.0498 +1768952400000,4763.405,4773.405,4763.105,4773.405,0.0768 +1768952700000,4773.435,4780.895,4771.745,4777.748,0.173 +1768953000000,4777.948,4778.748,4774.505,4776.595,0.1174 +1768953300000,4776.565,4777.895,4773.755,4775.625,0.0804 +1768953600000,4775.605,4775.605,4770.198,4772.495,0.108 +1768953900000,4772.385,4776.175,4772.365,4775.898,0.0792 +1768954200000,4775.915,4777.565,4774.715,4776.465,0.0704 +1768954500000,4776.445,4777.215,4775.155,4776.835,0.0611 +1768954800000,4776.835,4776.865,4774.385,4774.505,0.0548 +1768955100000,4774.465,4779.655,4773.485,4776.925,0.0721 +1768955400000,4776.895,4783.615,4776.445,4781.765,0.1334 +1768955700000,4781.865,4783.845,4779.695,4783.595,0.0882 +1768956000000,4783.545,4785.655,4782.055,4784.855,0.0862 +1768956300000,4784.815,4785.045,4781.985,4783.995,0.0817 +1768956600000,4784.035,4786.535,4784.025,4786.255,0.1009 +1768956900000,4786.255,4787.495,4783.805,4784.325,0.1115 +1768957200000,4784.305,4794.575,4783.315,4792.275,0.3223 +1768957500000,4792.295,4799.885,4791.559,4795.485,0.2545 +1768957800000,4795.275,4809.735,4793.915,4807.575,0.2536 +1768958100000,4807.545,4813.625,4804.815,4812.825,0.2888 +1768958400000,4812.845,4817.785,4810.235,4816.755,0.3037 +1768958700000,4816.785,4827.465,4814.435,4827.195,0.2766 +1768959000000,4827.165,4836.365,4814.995,4816.355,0.4231 +1768959300000,4816.385,4825.555,4814.725,4819.055,0.2999 +1768959600000,4818.985,4820.395,4815.275,4818.595,0.2361 +1768959900000,4818.545,4827.155,4818.545,4826.565,0.2254 +1768960200000,4826.605,4843.775,4825.985,4843.715,0.2416 +1768960500000,4843.735,4843.925,4832.745,4835.045,0.2325 +1768960800000,4835.155,4841.945,4833.285,4834.185,0.2413 +1768961100000,4834.145,4838.695,4830,4830,0.1781 +1768961400000,4830,4832.495,4822.385,4827.915,0.268 +1768961700000,4827.955,4827.985,4824.035,4825.905,0.1533 +1768962000000,4825.965,4826.525,4817.005,4818.235,0.2146 +1768962300000,4818.305,4825.445,4818.075,4824.705,0.1507 +1768962600000,4824.675,4832.685,4822.065,4832.595,0.1965 +1768962900000,4832.575,4839.325,4831.835,4834.295,0.1843 +1768963200000,4834.325,4838.235,4830.145,4830.775,0.2053 +1768963500000,4830.785,4832.645,4827.635,4829.545,0.2055 +1768963800000,4829.515,4832.885,4827.395,4829.845,0.1774 +1768964100000,4829.855,4836.835,4829.275,4836.465,0.1731 +1768964400000,4836.455,4846.535,4836.115,4843.635,0.2032 +1768964700000,4843.655,4846.055,4841.425,4844.275,0.1676 +1768965000000,4844.295,4849.545,4832.825,4833.435,0.3187 +1768965300000,4832.898,4836.655,4826.905,4832.505,0.297 +1768965600000,4832.485,4835.125,4826.795,4828.745,0.231 +1768965900000,4828.775,4833.535,4827.645,4833.475,0.1899 +1768966200000,4833.505,4838.095,4831.535,4837.145,0.1308 +1768966500000,4837.185,4841.995,4837.045,4839.655,0.1069 +1768966800000,4839.715,4846.095,4839.295,4842.625,0.1826 +1768967100000,4842.655,4843.005,4839.698,4840.598,0.1048 +1768967400000,4840.598,4844.025,4839.995,4843.285,0.1279 +1768967700000,4843.315,4846.855,4842.825,4844.735,0.1065 +1768968000000,4844.675,4846.245,4841.625,4842.015,0.1244 +1768968300000,4841.995,4842.685,4839.515,4840.455,0.1701 +1768968600000,4840.445,4844.805,4837.695,4844.615,0.204 +1768968900000,4844.665,4850.585,4843.705,4849.875,0.1461 +1768969200000,4849.805,4853.975,4847.648,4853.275,0.2544 +1768969500000,4853.385,4853.385,4849.325,4849.615,0.2375 +1768969800000,4849.595,4855.095,4849.585,4853.779,0.1364 +1768970100000,4853.869,4860.775,4853.335,4859.299,0.1356 +1768970400000,4859.299,4865.365,4859.045,4865.225,0.1465 +1768970700000,4865.325,4865.835,4862.345,4863.425,0.0934 +1768971000000,4863.315,4866.865,4862.065,4865.765,0.0989 +1768971300000,4865.735,4870.685,4863.895,4865.795,0.1692 +1768971600000,4865.695,4866.205,4859.255,4859.725,0.131 +1768971900000,4859.645,4863.085,4858.605,4863.065,0.1203 +1768972200000,4863.065,4866.865,4863.065,4866.785,0.1029 +1768972500000,4866.805,4873.545,4865.905,4873.365,0.1513 +1768972800000,4873.355,4873.945,4869.745,4870.555,0.0914 +1768973100000,4870.525,4871.115,4863.335,4868.605,0.1361 +1768973400000,4868.575,4877.615,4863.635,4875.965,0.2394 +1768973700000,4875.805,4878.065,4873.208,4873.909,0.1976 +1768974000000,4873.909,4873.909,4867.258,4870.825,0.3246 +1768974300000,4870.775,4876.285,4870.245,4873.298,0.1419 +1768974600000,4873.275,4876.945,4871.765,4872.305,0.1581 +1768974900000,4872.325,4874.215,4868.775,4869.745,0.1592 +1768975200000,4869.805,4875.195,4867.155,4869.365,0.1987 +1768975500000,4869.365,4869.848,4864.025,4869.548,0.1697 +1768975800000,4869.648,4871.915,4869.438,4871.315,0.137 +1768976100000,4871.285,4876.325,4871.125,4874.915,0.1669 +1768976400000,4874.895,4880.225,4869.848,4879.315,0.1855 +1768976700000,4879.315,4888.075,4879.285,4883.585,0.2342 +1768977000000,4883.565,4887.075,4879.935,4880.935,0.1841 +1768977300000,4881.005,4881.155,4867.515,4867.975,0.1971 +1768977600000,4867.945,4868.565,4858.748,4861.148,0.3159 +1768977900000,4861.148,4862.445,4853.548,4862.315,0.2687 +1768978200000,4862.215,4865.805,4860.255,4860.915,0.1872 +1768978500000,4860.915,4861.625,4845.455,4847.275,0.288 +1768978800000,4847.255,4848.885,4835.505,4840.969,0.2791 +1768979100000,4840.969,4844.181,4835.005,4839.455,0.245 +1768979400000,4839.435,4841.795,4834.465,4836.798,0.2672 +1768979700000,4837.015,4840.685,4832.998,4837.705,0.2302 +1768980000000,4837.645,4842.165,4832.375,4841.685,0.2084 +1768980300000,4841.715,4850.525,4839.055,4848.855,0.2484 +1768980600000,4849.315,4851.435,4845.295,4847.295,0.1937 +1768980900000,4847.295,4847.645,4838.445,4843.335,0.2338 +1768981200000,4843.305,4850.885,4843.145,4848.975,0.1185 +1768981500000,4849.025,4850.945,4847.495,4850.665,0.1023 +1768981800000,4850.745,4856.765,4848.945,4855.705,0.1414 +1768982100000,4855.779,4856.875,4853.755,4855.055,0.098 +1768982400000,4855.075,4859.785,4853.455,4859.665,0.1269 +1768982700000,4859.605,4863.835,4859.015,4859.605,0.1403 +1768983000000,4859.605,4859.785,4855.789,4858.315,0.1334 +1768983300000,4858.345,4866.245,4858.245,4865.135,0.1165 +1768983600000,4865.155,4867.075,4863.775,4865.085,0.0964 +1768983900000,4865.055,4869.375,4864.185,4866.615,0.1098 +1768984200000,4866.575,4867.885,4859.498,4862.495,0.1711 +1768984500000,4862.515,4865.045,4860.948,4864.795,0.1072 +1768984800000,4864.785,4864.965,4858.748,4861.145,0.1535 +1768985100000,4861.115,4862.835,4856.925,4857.105,0.1534 +1768985400000,4857.145,4858.465,4854.785,4856.835,0.1126 +1768985700000,4856.815,4857.465,4851.325,4854.435,0.1215 +1768986000000,4854.455,4858.915,4852.115,4858.125,0.1278 +1768986300000,4858.125,4861.275,4857.615,4859.295,0.1094 +1768986600000,4859.275,4862.215,4858.685,4859.675,0.068 +1768986900000,4859.725,4861.075,4857.845,4859.885,0.0991 +1768987200000,4859.805,4868.825,4858.385,4868.495,0.1709 +1768987500000,4868.525,4876.485,4865.965,4875.525,0.1685 +1768987800000,4875.485,4876.965,4868.705,4869.025,0.131 +1768988100000,4869.065,4870.345,4865.005,4866.925,0.2452 +1768988400000,4866.875,4867.115,4863.915,4866.065,0.1153 +1768988700000,4866.085,4867.365,4862.085,4863.395,0.1253 +1768989000000,4863.425,4865.425,4860.095,4861.765,0.1231 +1768989300000,4861.735,4861.975,4858.985,4860.175,0.1165 +1768989600000,4860.135,4866.555,4860.015,4866.145,0.1063 +1768989900000,4866.165,4866.405,4863.275,4863.825,0.0874 +1768990200000,4863.795,4864.405,4859.235,4863.255,0.0991 +1768990500000,4863.225,4864.095,4859.645,4861.325,0.1038 +1768990800000,4861.355,4864.255,4860.845,4862.275,0.0866 +1768991100000,4862.305,4864.235,4859.905,4860.215,0.0935 +1768991400000,4860.175,4862.605,4859.825,4860.665,0.0993 +1768991700000,4860.625,4864.385,4860.235,4862.785,0.1258 +1768992000000,4862.785,4865.575,4862.745,4864.755,0.0689 +1768992300000,4864.775,4866.015,4863.658,4864.465,0.1222 +1768992600000,4864.495,4866.498,4862.898,4863.098,0.1055 +1768992900000,4863.135,4866.105,4861.898,4861.898,0.0896 +1768993200000,4861.898,4862.785,4860.645,4861.475,0.068 +1768993500000,4861.505,4863.985,4860.845,4863.885,0.0652 +1768993800000,4863.925,4865.298,4863.298,4864.998,0.1198 +1768994100000,4864.998,4869.615,4864.798,4869.615,0.1334 +1768994400000,4869.438,4871.248,4868.628,4870.155,0.1064 +1768994700000,4870.185,4871.305,4866.968,4866.968,0.071 +1768995000000,4866.705,4867.155,4862.765,4862.855,0.1189 +1768995300000,4862.875,4865.805,4861.615,4864.245,0.0902 +1768995600000,4864.195,4864.655,4860.315,4861.995,0.0985 +1768995900000,4861.975,4862.565,4854.975,4860.595,0.1508 +1768996200000,4860.615,4863.175,4859.685,4862.425,0.1106 +1768996500000,4862.455,4866.705,4862.285,4866.705,0.0867 +1768996800000,4866.735,4867.325,4862.845,4866.145,0.1133 +1768997100000,4866.165,4866.495,4862.665,4863.395,0.1016 +1768997400000,4863.285,4863.765,4861.055,4862.065,0.0981 +1768997700000,4862.005,4862.205,4855.415,4856.085,0.1427 +1768998000000,4856.285,4861.885,4856.105,4861.425,0.1129 +1768998300000,4861.395,4864.685,4858.655,4864.675,0.0881 +1768998600000,4864.695,4866.885,4863.485,4866.335,0.1028 +1768998900000,4866.305,4870.715,4865.825,4866.255,0.1171 +1768999200000,4866.275,4866.605,4864.075,4865.475,0.0826 +1768999500000,4865.515,4865.665,4856.635,4858.665,0.1307 +1768999800000,4858.695,4862.195,4858.645,4861.895,0.0947 +1769000100000,4861.915,4867.095,4861.875,4864.975,0.1229 +1769000400000,4865.313,4865.385,4858.255,4861.045,0.2428 +1769000700000,4861.155,4869.705,4860.305,4868.635,0.1777 +1769001000000,4868.665,4871.305,4866.635,4869.055,0.1618 +1769001300000,4869.085,4871.375,4866.598,4866.795,0.1704 +1769001600000,4866.965,4868.495,4861.608,4863.335,0.226 +1769001900000,4863.765,4868.235,4862.555,4867.815,0.1654 +1769002200000,4867.845,4871.798,4866.768,4871.255,0.1637 +1769002500000,4871.275,4878.475,4870.855,4878.235,0.1681 +1769002800000,4878.265,4878.925,4875.735,4877.135,0.1657 +1769003100000,4877.165,4877.655,4872.395,4873.445,0.1932 +1769003400000,4873.635,4878.295,4869.848,4877.065,0.1642 +1769003700000,4877.095,4880.135,4874.908,4879.215,0.1806 +1769004000000,4879.195,4880.635,4851.555,4852.375,0.2704 +1769004300000,4852.375,4865.375,4840.938,4864.375,0.3924 +1769004600000,4864.365,4869.085,4839.115,4844.085,0.421 +1769004900000,4844.065,4854.305,4841.568,4845.828,0.3189 +1769005200000,4845.858,4857.215,4845.838,4853.045,0.2938 +1769005500000,4853.065,4864.355,4850.535,4860.275,0.3011 +1769005800000,4860.085,4868.575,4849.795,4857.435,0.3787 +1769006100000,4857.405,4871.885,4851.325,4870.305,0.3816 +1769006400000,4870.455,4872.245,4859.445,4860.545,0.3436 +1769006700000,4860.555,4861.785,4850.955,4853.395,0.3407 +1769007000000,4853.335,4857.065,4846.485,4855.525,0.3796 +1769007300000,4855.445,4858.865,4850.225,4851.595,0.3272 +1769007600000,4851.515,4865.155,4846.785,4861.645,0.3785 +1769007900000,4861.625,4868.575,4860.465,4864.185,0.3192 +1769008200000,4864.165,4865.755,4854.195,4860.085,0.2918 +1769008500000,4860.055,4861.625,4828.298,4831.035,0.3579 +1769008800000,4831.075,4832.555,4812.415,4817.015,0.4719 +1769009100000,4817.205,4831.498,4813.925,4830.798,0.4843 +1769009400000,4830.798,4839.815,4828.765,4839.275,0.392 +1769009700000,4839.235,4845.275,4834.995,4838.818,0.3563 +1769010000000,4838.818,4842.625,4832.495,4837.185,0.3184 +1769010300000,4837.145,4844.365,4833.815,4843.635,0.2973 +1769010600000,4843.465,4852.335,4838.005,4850.925,0.2662 +1769010900000,4850.965,4854.365,4846.758,4847.505,0.2684 +1769011200000,4847.535,4851.285,4843.755,4847.005,0.2657 +1769011500000,4846.905,4855.435,4846.535,4850.675,0.2426 +1769011800000,4850.675,4853.745,4843.545,4846.875,0.2718 +1769012100000,4846.865,4852.585,4833.725,4835.225,0.2805 +1769012400000,4835.028,4838.835,4831.505,4832.385,0.3072 +1769012700000,4832.395,4840.695,4828.915,4839.725,0.2607 +1769013000000,4839.795,4846.295,4838.635,4846.265,0.2597 +1769013300000,4846.225,4847.265,4841.275,4846.505,0.2354 +1769013600000,4846.515,4849.595,4833.448,4834.565,0.282 +1769013900000,4834.545,4837.425,4830.025,4833.585,0.2626 +1769014200000,4833.625,4834.335,4819.615,4829.555,0.2812 +1769014500000,4829.385,4836.665,4828.745,4833.265,0.2359 +1769014800000,4833.295,4834.135,4817.715,4824.345,0.2816 +1769015100000,4824.325,4829.835,4823.265,4827.275,0.2346 +1769015400000,4826.945,4827.825,4815.315,4818.225,0.2575 +1769015700000,4817.809,4823.515,4814.278,4822.195,0.2931 +1769016000000,4822.225,4826.215,4821.305,4824.795,0.2319 +1769016300000,4824.445,4825.695,4815.425,4821.075,0.2483 +1769016600000,4821.095,4821.535,4802.325,4807.105,0.3354 +1769016900000,4806.985,4816.795,4806.505,4815.435,0.2549 +1769017200000,4815.455,4818.845,4806.645,4809.685,0.2915 +1769017500000,4809.645,4816.335,4808.415,4814.145,0.2414 +1769017800000,4814.035,4823.005,4813.475,4820.705,0.2512 +1769018100000,4820.675,4827.515,4818.875,4826.125,0.2219 +1769018400000,4826.155,4828.305,4822.475,4825.095,0.2821 +1769018700000,4825.055,4830.345,4823.108,4826.285,0.6092 +1769019000000,4826.175,4831.545,4825.235,4825.235,0.2475 +1769019300000,4825.255,4826.635,4820.735,4821.125,0.2593 +1769019600000,4821.095,4831.125,4819.515,4829.105,0.2787 +1769019900000,4829.055,4836.905,4828.295,4833.925,0.2566 +1769020200000,4833.985,4838.515,4833.625,4835.075,0.2215 +1769020500000,4835.025,4835.425,4830.665,4832.895,0.1929 +1769020800000,4832.945,4837.925,4830.105,4837.645,0.2002 +1769021100000,4837.505,4842.855,4835.885,4842.855,0.1753 +1769021400000,4842.925,4843.885,4840.548,4842.055,0.1586 +1769021700000,4841.945,4850.445,4841.355,4850.095,0.2005 +1769022000000,4850.125,4850.685,4844.548,4844.835,0.2418 +1769022300000,4844.895,4849.295,4842.885,4848.875,0.1865 +1769022600000,4848.825,4850.725,4847.765,4848.735,0.1611 +1769022900000,4848.705,4849.925,4846.205,4848.785,0.1931 +1769023200000,4848.775,4853.355,4847.598,4852.635,0.1904 +1769023500000,4852.605,4853.875,4805.005,4815.655,0.3121 +1769023800000,4815.645,4821.225,4800.305,4805.315,0.4201 +1769024100000,4805.375,4805.945,4772.595,4773.285,0.6425 +1769024400000,4773.255,4780.345,4765.598,4765.598,0.6306 +1769024700000,4765.685,4778.325,4762.105,4776.035,0.4577 +1769025000000,4776.135,4777.895,4755.345,4769.138,0.4635 +1769025300000,4769.185,4782.775,4765.918,4780.995,0.3931 +1769025600000,4780.858,4786.865,4774.655,4775.005,0.4179 +1769025900000,4775.045,4784.035,4771.915,4778.495,0.3582 +1769026200000,4778.575,4787.415,4775.245,4787.055,0.3193 +1769026500000,4787.255,4796.415,4784.405,4794.075,0.3551 +1769026800000,4794.055,4800.735,4787.765,4794.305,0.3762 +1769027100000,4794.135,4799.555,4791.925,4797.155,0.2922 +1769027400000,4797.195,4813.575,4796.225,4803.798,0.4248 +1769027700000,4804.045,4809.805,4802.665,4805.175,0.2938 +1769028000000,4805.225,4821.255,4803.455,4819.865,0.2959 +1769028300000,4819.925,4821.215,4816.025,4818.565,0.3195 +1769028600000,4818.455,4827.675,4817.985,4823.765,0.3439 +1769028900000,4823.745,4827.605,4822.845,4826.345,0.382 +1769029200000,4826.315,4826.315,4816.868,4818.515,0.1567 +1769029500000,4818.478,4819.595,4813.005,4818.265,0.1365 +1769029800000,4818.245,4824.325,4818.225,4823.735,0.1221 +1769030100000,4823.775,4831.755,4823.445,4831.625,0.1112 +1769030400000,4831.645,4838.225,4831.555,4836.145,0.1614 +1769030700000,4836.165,4837.005,4831.795,4832.255,0.1271 +1769031000000,4832.285,4836.735,4831.835,4834.665,0.1261 +1769031300000,4834.655,4839.205,4834.655,4835.275,0.089 +1769031600000,4835.325,4837.245,4833.885,4834.855,0.0901 +1769031900000,4834.875,4839.535,4834.875,4836.355,0.1076 +1769032200000,4836.585,4836.585,4828.165,4829.185,0.1106 +1769032500000,4829.215,4832.598,4827.775,4831.685,0.1176 +1769036400000,4832.695,4833.415,4815.298,4815.298,0.1352 +1769036700000,4815.398,4821.175,4800.708,4802.548,0.1284 +1769037000000,4802.948,4814.735,4802.948,4814.705,0.0955 +1769037300000,4814.745,4814.975,4802.685,4802.875,0.0915 +1769037600000,4802.885,4806.855,4795.235,4795.285,0.1091 +1769037900000,4795.295,4795.315,4784.808,4794.765,0.1668 +1769038200000,4794.755,4801.495,4793.375,4793.685,0.1058 +1769038500000,4793.645,4798.645,4791.835,4793.845,0.08 +1769038800000,4793.815,4797.605,4785.445,4786.648,0.1276 +1769039100000,4786.648,4791.825,4784.808,4790.915,0.117 +1769039400000,4790.905,4797.375,4787.845,4791.905,0.0918 +1769039700000,4791.895,4793.005,4777.265,4777.915,0.1195 +1769040000000,4777.875,4786.465,4777.795,4779.085,0.1553 +1769040300000,4779.105,4790.548,4779.105,4790.285,0.0905 +1769040600000,4790.255,4793.795,4788.425,4789.845,0.0847 +1769040900000,4789.865,4789.865,4783.925,4787.635,0.0853 +1769041200000,4787.645,4788.855,4780.415,4784.155,0.0889 +1769041500000,4784.285,4787.125,4779.995,4782.365,0.0749 +1769041800000,4782.285,4788.265,4779.995,4788.225,0.1162 +1769042100000,4788.175,4788.505,4783.865,4784.945,0.1093 +1769042400000,4785.295,4795.455,4784.045,4792.895,0.1081 +1769042700000,4792.925,4793.855,4787.265,4787.785,0.132 +1769043000000,4787.795,4794.595,4787.795,4794.565,0.1236 +1769043300000,4794.585,4798.665,4794.535,4797.975,0.1132 +1769043600000,4797.955,4797.955,4772.185,4776.615,0.3987 +1769043900000,4776.625,4786.598,4774.375,4785.535,0.2925 +1769044200000,4785.885,4791.315,4781.045,4791.185,0.2401 +1769044500000,4791.285,4800.115,4788.075,4800.115,0.2455 +1769044800000,4800.155,4809.405,4799.445,4807.515,0.2809 +1769045100000,4807.535,4808.135,4791.855,4795.725,0.2884 +1769045400000,4795.685,4797.445,4793.235,4794.235,0.1965 +1769045700000,4794.245,4802.895,4793.695,4799.465,0.1927 +1769046000000,4799.435,4804.445,4798.615,4803.015,0.2188 +1769046300000,4803.045,4803.395,4798.665,4799.695,0.2043 +1769046600000,4799.655,4804.695,4798.995,4804.365,0.2215 +1769046900000,4804.325,4804.575,4797.665,4797.835,0.1708 +1769047200000,4797.635,4798.165,4789.015,4790.545,0.2851 +1769047500000,4790.565,4792.995,4787.145,4789.855,0.206 +1769047800000,4789.995,4795.635,4788.215,4793.345,0.1837 +1769048100000,4793.425,4794.865,4790.648,4790.855,0.1315 +1769048400000,4790.948,4795.705,4787.785,4788.235,0.1626 +1769048700000,4788.245,4790.805,4786.465,4787.345,0.1514 +1769049000000,4787.375,4787.995,4778.705,4784.065,0.2377 +1769049300000,4784.125,4785.465,4774.535,4777.845,0.2938 +1769049600000,4777.775,4782.565,4777.565,4781.585,0.1703 +1769049900000,4781.695,4786.995,4781.675,4784.698,0.1833 +1769050200000,4784.705,4790.315,4783.698,4788.775,0.1627 +1769050500000,4788.795,4792.465,4785.025,4788.845,0.1642 +1769050800000,4788.845,4790.965,4784.838,4785.025,0.1849 +1769051100000,4785.075,4791.048,4784.055,4787.895,0.1806 +1769051400000,4787.915,4789.598,4784.965,4789.498,0.1759 +1769051700000,4789.498,4790.325,4786.175,4786.505,0.1634 +1769052000000,4786.475,4791.765,4785.535,4790.775,0.1516 +1769052300000,4790.745,4795.675,4790.745,4792.275,0.1881 +1769052600000,4792.325,4794.155,4790.655,4792.485,0.1714 +1769052900000,4792.435,4793.285,4791.185,4792.675,0.1489 +1769053200000,4792.605,4793.055,4790.005,4790.085,0.1454 +1769053500000,4790.045,4794.985,4789.825,4794.735,0.1292 +1769053800000,4794.695,4796.565,4793.465,4794.395,0.0969 +1769054100000,4794.485,4796.525,4793.645,4796.365,0.0776 +1769054400000,4796.395,4796.925,4795.048,4796.325,0.1248 +1769054700000,4796.275,4799.845,4796.125,4798.775,0.1154 +1769055000000,4798.795,4800.245,4796.305,4797.975,0.0974 +1769055300000,4797.955,4799.445,4797.365,4798.885,0.1178 +1769055600000,4798.855,4799.625,4796.325,4796.615,0.1691 +1769055900000,4796.615,4797.605,4794.325,4795.785,0.1701 +1769056200000,4795.755,4797.455,4793.615,4794.215,0.1261 +1769056500000,4794.235,4798.205,4793.725,4795.585,0.1143 +1769056800000,4795.645,4796.785,4794.875,4795.255,0.0847 +1769057100000,4795.225,4796.945,4793.705,4796.325,0.071 +1769057400000,4796.395,4797.735,4795.175,4795.965,0.0738 +1769057700000,4795.895,4797.925,4795.515,4797.305,0.0815 +1769058000000,4797.275,4800.485,4793.505,4800.185,0.0941 +1769058300000,4800.155,4801.315,4796.875,4797.605,0.0956 +1769058600000,4797.555,4800.435,4796.295,4800.345,0.0929 +1769058900000,4800.315,4800.335,4796.175,4797.665,0.106 +1769059200000,4797.695,4797.795,4795.215,4795.845,0.089 +1769059500000,4795.875,4796.775,4794.925,4795.185,0.1073 +1769059800000,4795.145,4799.765,4794.935,4796.725,0.1322 +1769060100000,4796.685,4799.385,4795.255,4798.605,0.1318 +1769060400000,4798.655,4802.555,4798.635,4800.675,0.1632 +1769060700000,4800.635,4807.535,4800.635,4807.505,0.1434 +1769061000000,4807.535,4819.235,4807.535,4817.795,0.1897 +1769061300000,4817.765,4821.265,4815.255,4821.115,0.1605 +1769061600000,4821.145,4824.735,4819.715,4822.705,0.1721 +1769061900000,4822.265,4824.005,4820.155,4820.155,0.169 +1769062200000,4820.195,4821.735,4816.205,4817.965,0.1589 +1769062500000,4817.925,4822.865,4816.745,4822.705,0.1486 +1769062800000,4822.735,4827.585,4821.595,4827.445,0.1636 +1769063100000,4827.405,4829.195,4825.195,4825.405,0.1445 +1769063400000,4825.325,4827.835,4823.725,4824.405,0.1288 +1769063700000,4824.375,4827.915,4824.375,4827.445,0.117 +1769064000000,4827.405,4827.815,4823.425,4823.665,0.1168 +1769064300000,4823.605,4825.415,4823.535,4825.005,0.0827 +1769064600000,4824.965,4824.965,4821.285,4821.445,0.1402 +1769064900000,4821.475,4826.605,4821.295,4826.405,0.101 +1769065200000,4826.605,4831.235,4825.575,4830.835,0.113 +1769065500000,4830.815,4834.815,4830.515,4834.335,0.1196 +1769065800000,4834.315,4834.395,4831.215,4833.245,0.0893 +1769066100000,4833.235,4837.415,4832.585,4836.625,0.1079 +1769066400000,4836.565,4836.825,4830.035,4831.415,0.0993 +1769066700000,4831.365,4837.965,4830.345,4836.915,0.1043 +1769067000000,4836.905,4837.925,4834.705,4836.485,0.0874 +1769067300000,4836.525,4837.175,4834.015,4836.315,0.0813 +1769067600000,4836.285,4839.353,4832.605,4833.285,0.0788 +1769067900000,4833.315,4833.975,4830.685,4833.065,0.0855 +1769068200000,4833.105,4834.015,4832.245,4832.965,0.07 +1769068500000,4832.885,4835.745,4830.545,4832.485,0.0801 +1769068800000,4832.465,4835.325,4830.925,4832.565,0.1308 +1769069100000,4832.595,4835.175,4828.305,4828.565,0.1143 +1769069400000,4828.555,4829.765,4824.155,4827.595,0.1362 +1769069700000,4827.645,4828.945,4825.515,4826.245,0.0912 +1769070000000,4826.215,4829.565,4825.815,4828.535,0.0767 +1769070300000,4828.215,4830.345,4826.165,4826.198,0.1036 +1769070600000,4826.198,4827.635,4822.285,4824.765,0.1069 +1769070900000,4824.945,4826.585,4821.975,4826.315,0.0946 +1769071200000,4826.395,4828.435,4824.475,4826.335,0.0935 +1769071500000,4826.305,4827.815,4825.665,4826.845,0.1179 +1769071800000,4826.875,4830.055,4826.085,4829.895,0.1119 +1769072100000,4829.965,4831.675,4829.458,4830.435,0.1281 +1769072400000,4830.495,4835.195,4829.415,4832.645,0.125 +1769072700000,4832.595,4834.625,4831.245,4832.675,0.0935 +1769073000000,4832.695,4837.925,4832.475,4832.655,0.1067 +1769073300000,4832.625,4833.515,4831.878,4831.885,0.0814 +1769073600000,4831.878,4832.085,4828.778,4828.975,0.1337 +1769073900000,4828.935,4830.385,4827.985,4829.365,0.1093 +1769074200000,4829.425,4830.965,4816.165,4824.195,0.1664 +1769074500000,4824.225,4825.885,4819.735,4820.425,0.1051 +1769074800000,4820.395,4822.165,4813.605,4816.085,0.1342 +1769075100000,4815.188,4819.845,4814.335,4819.165,0.1071 +1769075400000,4819.135,4821.305,4819.055,4820.815,0.0558 +1769075700000,4820.835,4823.055,4819.795,4822.945,0.0678 +1769076000000,4822.965,4824.945,4821.225,4821.265,0.0868 +1769076300000,4821.305,4822.475,4819.305,4822.045,0.1062 +1769076600000,4822.095,4824.905,4820.475,4823.465,0.0848 +1769076900000,4823.505,4827.235,4823.175,4824.525,0.0962 +1769077200000,4824.545,4825.895,4821.165,4822.625,0.0941 +1769077500000,4822.595,4827.465,4822.595,4826.675,0.0707 +1769077800000,4826.498,4827.375,4823.835,4827.375,0.0814 +1769078100000,4827.345,4829.105,4827.105,4828.095,0.0626 +1769078400000,4828.125,4828.775,4826.465,4828.145,0.0604 +1769078700000,4828.195,4829.695,4827.035,4829.405,0.0539 +1769079000000,4829.385,4831.645,4829.335,4829.655,0.0787 +1769079300000,4829.675,4829.915,4827.678,4828.795,0.0589 +1769079600000,4828.835,4830.925,4827.965,4830.855,0.0577 +1769079900000,4830.825,4831.675,4828.745,4829.535,0.053 +1769080200000,4829.645,4829.915,4826.178,4826.178,0.0636 +1769080500000,4826.068,4828.695,4824.445,4826.285,0.0982 +1769080800000,4826.135,4829.415,4826.135,4827.805,0.0779 +1769081100000,4827.765,4828.715,4827.075,4827.595,0.0765 +1769081400000,4827.545,4829.875,4826.978,4827.795,0.0811 +1769081700000,4827.765,4829.245,4824.885,4829.055,0.119 +1769082000000,4828.955,4831.365,4828.465,4830.625,0.088 +1769082300000,4830.665,4834.675,4830.195,4832.995,0.0977 +1769082600000,4833.315,4835.605,4833.075,4835.185,0.1068 +1769082900000,4835.285,4836.145,4830.995,4831.015,0.0998 +1769083200000,4830.985,4830.985,4823.135,4824.598,0.1731 +1769083500000,4824.598,4826.795,4823.498,4823.698,0.172 +1769083800000,4823.698,4827.398,4823.515,4824.495,0.1986 +1769084100000,4824.555,4827.175,4824.155,4827.085,0.1011 +1769084400000,4827.105,4830.635,4826.975,4830.635,0.0889 +1769084700000,4830.665,4832.365,4829.825,4831.485,0.0692 +1769085000000,4831.445,4832.315,4830.195,4830.725,0.0745 +1769085300000,4830.685,4831.715,4830.065,4830.505,0.0663 +1769085600000,4830.485,4831.535,4829.498,4829.545,0.0825 +1769085900000,4829.595,4829.595,4827.035,4827.915,0.0826 +1769086200000,4827.625,4828.665,4825.468,4825.815,0.1101 +1769086500000,4825.825,4825.985,4818.615,4819.405,0.1611 +1769086800000,4819.365,4822.635,4815.795,4821.735,0.2699 +1769087100000,4821.755,4824.325,4819.975,4820.735,0.1649 +1769087400000,4820.375,4827.445,4820.375,4826.675,0.1427 +1769087700000,4826.995,4831.845,4825.925,4831.285,0.1191 +1769088000000,4831.185,4834.285,4826.895,4833.995,0.2181 +1769088300000,4833.985,4835.235,4826.988,4826.988,0.1543 +1769088600000,4826.988,4826.988,4817.335,4822.315,0.2118 +1769088900000,4822.335,4825.085,4819.085,4821.605,0.1636 +1769089200000,4821.595,4821.885,4810.715,4813.555,0.2245 +1769089500000,4813.545,4815.765,4810.535,4815.175,0.1966 +1769089800000,4815.155,4822.305,4814.295,4818.545,0.1925 +1769090100000,4818.505,4822.545,4816.805,4822.125,0.1448 +1769090400000,4822.095,4825.465,4821.505,4823.955,0.1572 +1769090700000,4824.025,4825.835,4820.225,4820.995,0.1237 +1769091000000,4820.955,4824.155,4820.595,4824.155,0.1222 +1769091300000,4824.185,4827.265,4822.305,4823.925,0.1019 +1769091600000,4824.125,4828.135,4823.065,4825.835,0.0988 +1769091900000,4826.105,4830.405,4825.595,4829.255,0.1049 +1769092200000,4829.295,4847.505,4828.065,4842.125,0.3187 +1769092500000,4842.145,4845.675,4833.095,4844.075,0.3446 +1769092800000,4843.895,4846.735,4839.068,4845.448,0.2981 +1769093100000,4845.615,4846.548,4836.765,4839.635,0.2876 +1769093400000,4839.595,4845.398,4838.985,4844.455,0.2902 +1769093700000,4844.505,4844.765,4834.435,4834.845,0.2943 +1769094000000,4834.498,4838.435,4825.358,4834.095,0.3443 +1769094300000,4834.105,4837.965,4829.965,4833.518,0.2892 +1769094600000,4833.495,4840.485,4833.495,4838.965,0.2622 +1769094900000,4838.915,4843.475,4836.075,4841.548,0.2426 +1769095200000,4841.485,4844.135,4840.935,4842.955,0.176 +1769095500000,4842.935,4855.895,4842.285,4853.805,0.2916 +1769095800000,4853.545,4864.725,4853.325,4863.445,0.232 +1769096100000,4863.475,4865.635,4860.355,4862.385,0.2361 +1769096400000,4862.415,4864.845,4858.835,4863.405,0.2284 +1769096700000,4863.445,4866.305,4860.465,4863.205,0.1999 +1769097000000,4863.245,4873.535,4861.675,4869.335,0.2421 +1769097300000,4869.305,4871.615,4867.865,4871.615,0.2399 +1769097600000,4871.645,4874.125,4868.655,4871.625,0.2222 +1769097900000,4871.605,4873.615,4867.915,4872.275,0.2283 +1769098200000,4872.295,4876.195,4872.205,4873.465,0.2014 +1769098500000,4873.505,4878.915,4870.455,4877.985,0.2055 +1769098800000,4877.845,4879.645,4874.835,4878.055,0.2316 +1769099100000,4878.085,4880.505,4875.738,4875.748,0.1931 +1769099400000,4875.748,4878.595,4873.065,4878.535,0.2079 +1769099700000,4878.585,4884.715,4876.125,4882.615,0.1765 +1769100000000,4882.505,4883.955,4878.755,4880.695,0.1846 +1769100300000,4880.775,4883.265,4879.205,4881.105,0.1392 +1769100600000,4881.145,4885.235,4879.845,4880.235,0.1705 +1769100900000,4880.275,4881.475,4874.675,4877.835,0.187 +1769101200000,4877.875,4882.365,4873.655,4882.215,0.2176 +1769101500000,4882.235,4884.495,4869.195,4876.485,0.234 +1769101800000,4876.515,4883.435,4875.035,4879.945,0.2739 +1769102100000,4879.945,4882.195,4876.165,4881.205,0.2299 +1769102400000,4881.225,4891.645,4879.735,4887.605,0.2201 +1769102700000,4887.715,4893.695,4886.115,4889.785,0.2122 +1769103000000,4889.805,4896.475,4889.055,4895.595,0.1816 +1769103300000,4895.615,4897.055,4891.575,4892.595,0.1731 +1769103600000,4892.925,4899.395,4891.195,4898.735,0.2026 +1769103900000,4898.705,4904.825,4896.245,4903.335,0.208 +1769104200000,4903.365,4905.425,4900.805,4904.335,0.2001 +1769104500000,4904.385,4906.095,4902.705,4904.385,0.1816 +1769104800000,4904.355,4911.185,4901.115,4908.285,0.2497 +1769105100000,4908.205,4913.325,4905.918,4912.125,0.2177 +1769105400000,4912.405,4915.055,4907.955,4908.355,0.2122 +1769105700000,4908.245,4912.315,4907.845,4911.265,0.1796 +1769106000000,4911.245,4913.375,4908.435,4908.605,0.2103 +1769106300000,4908.595,4911.925,4906.725,4910.065,0.2323 +1769106600000,4909.898,4913.325,4907.205,4912.355,0.1829 +1769106900000,4912.385,4915.475,4911.778,4913.545,0.137 +1769107200000,4913.515,4914.335,4911.045,4912.825,0.1184 +1769107500000,4912.795,4916.695,4910.825,4915.655,0.1096 +1769107800000,4915.695,4917.875,4914.015,4916.775,0.1475 +1769108100000,4916.805,4919.385,4915.018,4915.815,0.1397 +1769108400000,4915.775,4920.855,4915.275,4920.105,0.1419 +1769108700000,4920.065,4924.025,4919.065,4920.785,0.156 +1769109000000,4920.765,4924.235,4920.148,4923.765,0.1249 +1769109300000,4923.945,4923.945,4920.445,4921.315,0.1422 +1769109600000,4921.355,4922.655,4917.895,4918.715,0.1509 +1769109900000,4918.715,4918.915,4909.545,4914.515,0.2358 +1769110200000,4914.545,4917.975,4914.345,4915.445,0.1489 +1769110500000,4915.495,4917.675,4915.315,4915.875,0.1307 +1769110800000,4915.885,4916.925,4913.325,4913.455,0.1341 +1769111100000,4913.465,4913.465,4905.755,4908.065,0.2288 +1769111400000,4908.055,4911.865,4907.295,4911.585,0.2175 +1769111700000,4911.605,4912.725,4910.035,4911.575,0.1305 +1769112000000,4911.595,4921.765,4911.375,4921.685,0.1669 +1769112300000,4921.665,4923.115,4921.015,4922.195,0.1339 +1769112600000,4922.285,4926.175,4921.305,4925.685,0.1358 +1769112900000,4925.665,4928.295,4924.625,4926.905,0.1534 +1769113200000,4926.935,4928.065,4924.755,4927.175,0.141 +1769113500000,4927.159,4927.505,4924.208,4925.505,0.1094 +1769113800000,4925.525,4926.965,4920.125,4920.415,0.1242 +1769114100000,4920.385,4923.715,4918.255,4919.875,0.1548 +1769114400000,4919.855,4923.305,4918.675,4922.675,0.1502 +1769114700000,4922.695,4924.745,4921.355,4922.215,0.1556 +1769115000000,4922.245,4922.775,4918.835,4920.885,0.1477 +1769115300000,4920.815,4923.395,4914.085,4916.875,0.2213 +1769115600000,4916.805,4918.555,4914.485,4916.075,0.1016 +1769115900000,4916.055,4921.565,4916.025,4919.525,0.0822 +1769116200000,4919.585,4923.045,4919.255,4922.825,0.0579 +1769116500000,4922.795,4924.315,4921.375,4922.645,0.059 +1769116800000,4922.595,4922.655,4920.485,4922.165,0.0688 +1769117100000,4922.155,4925.255,4921.325,4925.085,0.0541 +1769117400000,4925.005,4936.025,4923.965,4935.705,0.107 +1769117700000,4935.645,4936.805,4933.735,4935.915,0.0916 +1769118000000,4935.885,4940.385,4935.755,4938.945,0.0933 +1769118300000,4938.895,4940.615,4935.915,4936.445,0.0885 +1769118600000,4936.415,4937.865,4935.395,4935.655,0.0805 +1769118900000,4935.655,4939.545,4935.365,4935.685,0.0795 +1769122800000,4935.698,4951.998,4935.698,4951.698,0.1573 +1769123100000,4951.698,4958.198,4949.208,4955.198,0.1452 +1769123400000,4955.308,4959.635,4942.248,4942.705,0.1646 +1769123700000,4942.745,4946.365,4939.295,4941.255,0.1147 +1769124000000,4941.705,4945.865,4939.748,4943.595,0.0778 +1769124300000,4943.655,4944.215,4939.215,4940.025,0.0681 +1769124600000,4939.995,4940.055,4929.945,4933.945,0.1044 +1769124900000,4933.945,4937.335,4931.725,4934.875,0.0754 +1769125200000,4934.915,4938.575,4934.225,4938.575,0.0562 +1769125500000,4938.545,4954.005,4938.495,4950.855,0.1721 +1769125800000,4950.475,4958.535,4948.275,4955.665,0.131 +1769126100000,4955.585,4960.435,4953.165,4958.795,0.1143 +1769126400000,4958.785,4963.175,4957.585,4961.285,0.1317 +1769126700000,4960.865,4961.225,4955.295,4955.705,0.0992 +1769127000000,4955.665,4956.145,4950.495,4951.655,0.0887 +1769127300000,4951.505,4958.285,4949.955,4956.255,0.0893 +1769127600000,4956.295,4957.995,4950.295,4950.305,0.0756 +1769127900000,4950.315,4952.065,4947.748,4951.885,0.084 +1769128200000,4951.905,4954.648,4947.665,4949.645,0.0924 +1769128500000,4949.635,4955.865,4948.525,4952.415,0.086 +1769128800000,4952.425,4952.525,4947.235,4949.115,0.1206 +1769129100000,4949.115,4954.475,4949.095,4954.335,0.0526 +1769129400000,4954.375,4958.705,4953.925,4957.795,0.0826 +1769129700000,4957.815,4965.765,4957.405,4965.025,0.1423 +1769130000000,4965.055,4967.075,4935.995,4946.095,0.4161 +1769130300000,4946.095,4946.145,4936.315,4944.645,0.2976 +1769130600000,4944.635,4949.755,4941.905,4948.665,0.2241 +1769130900000,4948.645,4954.175,4942.245,4944.105,0.2843 +1769131200000,4944.065,4949.505,4943.065,4948.025,0.1889 +1769131500000,4948.405,4951.995,4945.145,4947.115,0.1489 +1769131800000,4947.155,4956.145,4946.435,4955.805,0.1522 +1769132100000,4955.775,4955.835,4950.235,4954.025,0.1462 +1769132400000,4953.995,4954.295,4949.615,4950.865,0.133 +1769132700000,4950.895,4960.675,4950.895,4959.735,0.1538 +1769133000000,4959.745,4962.795,4957.775,4958.425,0.1569 +1769133300000,4958.415,4959.285,4951.375,4953.315,0.1335 +1769133600000,4953.295,4956.615,4950.535,4952.178,0.1306 +1769133900000,4952.178,4955.295,4948.455,4950.025,0.1204 +1769134200000,4949.955,4950.685,4946.945,4949.275,0.1066 +1769134500000,4949.335,4950.905,4947.925,4950.615,0.1077 +1769134800000,4950.215,4953.345,4948.615,4949.995,0.0941 +1769135100000,4949.985,4952.965,4946.665,4952.815,0.0899 +1769135400000,4952.795,4957.055,4952.395,4954.825,0.1679 +1769135700000,4954.815,4956.745,4953.975,4956.095,0.122 +1769136000000,4955.995,4957.315,4953.845,4956.575,0.0986 +1769136300000,4956.575,4962.125,4956.575,4960.935,0.1043 +1769136600000,4960.995,4962.035,4958.545,4960.405,0.0796 +1769136900000,4960.375,4960.405,4955.265,4955.395,0.0783 +1769137200000,4955.365,4958.915,4954.705,4955.785,0.0767 +1769137500000,4955.735,4958.695,4955.495,4958.515,0.0958 +1769137800000,4958.525,4958.755,4953.135,4954.795,0.1232 +1769138100000,4954.765,4955.225,4939.205,4939.235,0.125 +1769138400000,4939.255,4945.615,4939.255,4943.155,0.1475 +1769138700000,4943.105,4945.775,4937.845,4943.725,0.1224 +1769139000000,4943.695,4950.795,4942.625,4950.435,0.1095 +1769139300000,4950.465,4953.135,4949.385,4951.505,0.0852 +1769139600000,4951.535,4952.055,4945.445,4949.425,0.112 +1769139900000,4949.375,4954.005,4948.005,4953.405,0.077 +1769140200000,4953.435,4954.345,4950.745,4951.555,0.0555 +1769140500000,4951.575,4953.415,4951.555,4951.855,0.0355 +1769140800000,4951.835,4953.435,4951.248,4953.135,0.0407 +1769141100000,4953.135,4953.475,4950.595,4951.865,0.038 +1769141400000,4951.875,4953.155,4951.555,4952.285,0.0347 +1769141700000,4952.265,4953.265,4951.295,4952.155,0.0247 +1769142000000,4952.125,4952.775,4950.025,4951.785,0.0472 +1769142300000,4951.775,4952.885,4950.645,4952.885,0.0414 +1769142600000,4952.865,4954.045,4951.815,4954.045,0.0356 +1769142900000,4954.075,4956.385,4953.235,4955.755,0.0474 +1769143200000,4955.705,4957.875,4955.135,4956.495,0.1143 +1769143500000,4956.335,4957.855,4954.718,4957.805,0.0515 +1769143800000,4957.835,4958.295,4957.175,4957.705,0.026 +1769144100000,4957.745,4957.745,4955.515,4956.095,0.0367 +1769144400000,4956.075,4957.155,4954.395,4956.015,0.0414 +1769144700000,4955.935,4957.475,4955.425,4956.835,0.046 +1769145000000,4956.795,4956.795,4955.345,4956.135,0.0456 +1769145300000,4956.145,4958.095,4955.445,4957.265,0.0328 +1769145600000,4957.075,4960.085,4956.995,4958.005,0.0391 +1769145900000,4958.035,4958.495,4956.485,4957.355,0.0363 +1769146200000,4957.305,4960.395,4956.695,4957.205,0.0939 +1769146500000,4957.185,4959.285,4956.325,4958.855,0.0916 +1769146800000,4958.875,4961.235,4958.875,4961.005,0.0733 +1769147100000,4961.025,4966.695,4960.605,4966.595,0.1066 +1769147400000,4966.625,4967.235,4963.285,4963.825,0.1292 +1769147700000,4963.785,4965.395,4960.175,4960.425,0.1063 +1769148000000,4960.405,4963.035,4956.665,4957.635,0.1019 +1769148300000,4957.685,4960.265,4955.365,4955.515,0.1115 +1769148600000,4955.545,4955.975,4945.405,4952.475,0.1937 +1769148900000,4952.525,4955.605,4951.235,4954.145,0.1039 +1769149200000,4954.165,4958.835,4954.105,4958.585,0.0744 +1769149500000,4958.645,4958.755,4952.445,4952.835,0.1178 +1769149800000,4952.845,4955.695,4950.555,4953.775,0.159 +1769150100000,4953.725,4954.725,4952.745,4954.345,0.1013 +1769150400000,4954.325,4954.385,4949.905,4952.865,0.1191 +1769150700000,4952.885,4955.085,4951.045,4951.795,0.093 +1769151000000,4951.865,4955.775,4950.535,4955.215,0.1306 +1769151300000,4955.165,4956.155,4952.475,4953.595,0.1036 +1769151600000,4953.635,4956.395,4952.135,4955.185,0.1107 +1769151900000,4955.215,4957.995,4953.745,4956.005,0.0896 +1769152200000,4956.035,4956.375,4953.815,4955.745,0.0685 +1769152500000,4955.755,4957.255,4955.065,4957.065,0.0662 +1769152800000,4957.025,4959.505,4951.595,4951.635,0.0784 +1769153100000,4951.595,4956.725,4951.505,4956.725,0.1023 +1769153400000,4957.045,4958.295,4953.585,4956.215,0.09 +1769153700000,4956.245,4956.665,4952.415,4952.655,0.0909 +1769154000000,4952.675,4953.505,4945.848,4945.875,0.2979 +1769154300000,4945.925,4950.175,4943.105,4944.095,0.1379 +1769154600000,4944.115,4950.425,4944.025,4950.425,0.0787 +1769154900000,4950.385,4950.995,4944.105,4944.325,0.0795 +1769155200000,4944.305,4946.455,4941.775,4946.325,0.1035 +1769155500000,4946.245,4947.565,4943.385,4946.555,0.0832 +1769155800000,4946.695,4946.695,4940.278,4941.805,0.1094 +1769156100000,4941.795,4942.725,4937.605,4938.975,0.1175 +1769156400000,4938.935,4938.935,4920.205,4920.555,0.2326 +1769156700000,4920.765,4921.005,4901.005,4913.215,0.2766 +1769157000000,4913.285,4919.815,4910.275,4919.445,0.1653 +1769157300000,4919.415,4924.115,4914.405,4920.845,0.169 +1769157600000,4920.865,4926.065,4919.375,4924.765,0.1448 +1769157900000,4924.795,4925.195,4915.745,4916.795,0.1651 +1769158200000,4916.695,4919.145,4908.495,4913.725,0.1697 +1769158500000,4913.725,4913.905,4908.845,4913.535,0.1692 +1769158800000,4913.635,4919.875,4912.695,4913.965,0.2056 +1769159100000,4913.995,4915.645,4910.998,4914.285,0.1519 +1769159400000,4914.255,4914.765,4908.975,4911.735,0.1342 +1769159700000,4911.765,4914.605,4905.305,4905.475,0.1645 +1769160000000,4905.505,4914.535,4905.505,4909.375,0.1469 +1769160300000,4909.045,4911.595,4899.545,4905.345,0.1958 +1769160600000,4905.285,4912.385,4903.155,4911.235,0.171 +1769160900000,4911.155,4913.448,4906.395,4911.995,0.2376 +1769161200000,4911.925,4917.605,4911.655,4916.745,0.2077 +1769161500000,4916.685,4919.695,4914.315,4919.125,0.1996 +1769161800000,4919.075,4921.225,4917.065,4919.365,0.1657 +1769162100000,4919.335,4919.515,4917.085,4918.415,0.1079 +1769162400000,4918.465,4922.585,4917.135,4918.505,0.1095 +1769162700000,4918.485,4920.195,4915.485,4918.925,0.114 +1769163000000,4918.905,4921.925,4918.465,4921.125,0.0757 +1769163300000,4921.155,4925.795,4921.155,4924.885,0.1115 +1769163600000,4925.025,4926.185,4923.075,4925.965,0.115 +1769163900000,4926.055,4932.265,4926.055,4929.075,0.1877 +1769164200000,4929.048,4930.058,4925.155,4926.695,0.1049 +1769164500000,4926.755,4928.355,4924.895,4927.855,0.0833 +1769164800000,4927.845,4928.715,4924.505,4927.925,0.0692 +1769165100000,4927.955,4928.245,4924.405,4926.665,0.0712 +1769165400000,4926.705,4930.495,4926.395,4927.955,0.0977 +1769165700000,4928.185,4930.335,4927.265,4929.635,0.0922 +1769166000000,4929.715,4929.735,4917.215,4918.775,0.0999 +1769166300000,4918.745,4920.595,4915.765,4920.295,0.1133 +1769166600000,4920.185,4921.225,4917.665,4918.205,0.0756 +1769166900000,4918.255,4919.255,4911.625,4916.885,0.1294 +1769167200000,4916.875,4919.335,4913.605,4919.225,0.1031 +1769167500000,4918.935,4921.705,4918.795,4920.515,0.0883 +1769167800000,4920.735,4924.475,4919.475,4923.405,0.085 +1769168100000,4923.465,4924.955,4922.445,4923.465,0.0753 +1769168400000,4923.465,4924.875,4923.275,4923.275,0.0552 +1769168700000,4923.295,4925.815,4922.205,4925.775,0.0842 +1769169000000,4925.835,4926.145,4923.095,4923.785,0.078 +1769169300000,4924.345,4925.965,4920.725,4922.625,0.1177 +1769169600000,4923.025,4930.825,4918.205,4930.265,0.1761 +1769169900000,4930.245,4934.045,4929.225,4933.695,0.1295 +1769170200000,4933.515,4934.205,4932.265,4933.615,0.0827 +1769170500000,4933.645,4936.785,4930.295,4931.155,0.1137 +1769170800000,4931.198,4934.995,4930.885,4933.825,0.1001 +1769171100000,4933.785,4935.905,4931.965,4933.835,0.1032 +1769171400000,4933.795,4936.298,4932.905,4935.165,0.1143 +1769171700000,4934.878,4937.965,4934.485,4936.595,0.14 +1769172000000,4936.595,4938.855,4932.205,4935.985,0.1902 +1769172300000,4936.045,4939.375,4935.785,4938.398,0.1741 +1769172600000,4938.635,4942.295,4938.625,4941.235,0.1518 +1769172900000,4941.215,4942.025,4937.865,4939.225,0.1533 +1769173200000,4939.175,4944.655,4933.285,4943.445,0.3358 +1769173500000,4943.425,4947.785,4940.455,4940.665,0.2555 +1769173800000,4940.735,4940.955,4936.505,4940.035,0.1838 +1769174100000,4940.075,4940.335,4935.018,4936.485,0.2096 +1769174400000,4936.475,4938.865,4923.305,4927.705,0.2895 +1769174700000,4927.485,4933.685,4926.175,4931.075,0.2326 +1769175000000,4930.765,4938.785,4930.098,4935.835,0.2449 +1769175300000,4935.875,4938.998,4927.075,4929.985,0.2676 +1769175600000,4930.005,4933.345,4928.285,4931.615,0.2156 +1769175900000,4931.505,4938.095,4930.325,4936.575,0.1966 +1769176200000,4936.465,4940.785,4935.325,4940.315,0.1619 +1769176500000,4940.275,4940.425,4935.065,4938.945,0.1575 +1769176800000,4938.865,4942.065,4934.685,4940.825,0.1857 +1769177100000,4940.835,4944.365,4939.965,4942.415,0.1677 +1769177400000,4942.525,4947.715,4942.405,4944.365,0.1648 +1769177700000,4944.735,4944.895,4939.705,4942.155,0.1511 +1769178000000,4942.125,4945.455,4939.955,4940.305,0.129 +1769178300000,4940.335,4942.425,4939.475,4939.665,0.139 +1769178600000,4939.715,4945.735,4932.535,4942.675,0.2938 +1769178900000,4942.705,4949.465,4941.055,4944.335,0.2735 +1769179200000,4944.405,4949.585,4943.635,4946.515,0.2329 +1769179500000,4946.595,4955.625,4946.075,4953.465,0.2271 +1769179800000,4953.425,4956.325,4950.625,4952.985,0.2408 +1769180100000,4953.025,4953.865,4942.145,4942.995,0.2399 +1769180400000,4943.005,4950.985,4937.965,4949.805,0.2666 +1769180700000,4950.301,4955.545,4948.648,4955.485,0.233 +1769181000000,4955.435,4955.695,4950.675,4952.565,0.272 +1769181300000,4952.585,4954.035,4942.305,4948.985,0.286 +1769181600000,4949.345,4949.535,4942.155,4944.485,0.2461 +1769181900000,4944.515,4948.165,4942.805,4944.545,0.2125 +1769182200000,4944.575,4950.498,4943.435,4950.055,0.185 +1769182500000,4950.098,4955.095,4946.955,4954.395,0.2039 +1769182800000,4954.445,4960.775,4952.615,4959.045,0.2401 +1769183100000,4959.005,4963.265,4957.705,4960.285,0.2168 +1769183400000,4960.265,4960.265,4951.098,4957.205,0.2882 +1769183700000,4957.225,4960.398,4955.398,4960.295,0.2229 +1769184000000,4960.345,4966.198,4958.898,4964.095,0.2133 +1769184300000,4964.055,4974.065,4960.995,4973.615,0.2056 +1769184600000,4973.498,4976.705,4969.495,4970.745,0.2652 +1769184900000,4970.785,4980.495,4969.335,4979.295,0.233 +1769185200000,4979.275,4981.345,4977.615,4979.875,0.2027 +1769185500000,4979.875,4986.365,4979.605,4985.335,0.2262 +1769185800000,4985.365,4988.095,4978.665,4982.245,0.234 +1769186100000,4982.275,4985.685,4979.815,4981.505,0.2203 +1769186400000,4981.525,4983.895,4980.055,4982.585,0.2149 +1769186700000,4982.315,4982.315,4975.505,4978.065,0.2234 +1769187000000,4978.255,4982.125,4976.975,4981.015,0.203 +1769187300000,4981.065,4982.735,4979.065,4980.125,0.196 +1769187600000,4980.165,4983.325,4977.065,4982.275,0.1764 +1769187900000,4982.355,4984.435,4980.055,4983.245,0.1547 +1769188200000,4983.215,4986.785,4982.918,4984.325,0.1812 +1769188500000,4984.555,4987.535,4983.298,4986.115,0.1713 +1769188800000,4986.135,4986.775,4981.905,4983.395,0.1694 +1769189100000,4983.445,4984.525,4980.498,4982.865,0.156 +1769189400000,4982.835,4986.545,4982.458,4983.935,0.1814 +1769189700000,4983.895,4986.498,4983.095,4986.425,0.1688 +1769190000000,4987.035,4987.815,4981.985,4982.905,0.1776 +1769190300000,4982.835,4984.875,4981.048,4983.345,0.1709 +1769190600000,4983.365,4984.605,4970.298,4970.498,0.2608 +1769190900000,4970.498,4970.605,4961.845,4965.525,0.3261 +1769191200000,4965.585,4978.985,4965.045,4978.605,0.2474 +1769191500000,4978.575,4979.155,4974.785,4975.415,0.1899 +1769191800000,4975.445,4982.545,4975.015,4980.695,0.1875 +1769192100000,4980.735,4982.515,4979.385,4979.575,0.1662 +1769192400000,4979.625,4983.885,4978.525,4980.865,0.2013 +1769192700000,4980.785,4983.875,4977.298,4978.335,0.2063 +1769193000000,4978.295,4979.695,4972.315,4974.375,0.193 +1769193300000,4974.335,4975.975,4969.618,4970.875,0.1637 +1769193600000,4970.965,4972.865,4963.645,4964.135,0.1734 +1769193900000,4964.155,4966.095,4957.995,4958.355,0.2208 +1769194200000,4958.335,4968.575,4958.335,4968.425,0.1875 +1769194500000,4968.395,4969.595,4965.795,4966.375,0.145 +1769194800000,4966.505,4976.205,4966.505,4976.205,0.1666 +1769195100000,4976.148,4978.675,4971.275,4975.195,0.1638 +1769195400000,4975.225,4975.225,4972.125,4973.925,0.1216 +1769195700000,4973.945,4977.275,4973.475,4977.215,0.1063 +1769196000000,4977.235,4978.635,4975.705,4976.415,0.1244 +1769196300000,4976.525,4978.435,4974.715,4977.075,0.1254 +1769196600000,4977.015,4980.155,4974.648,4976.498,0.143 +1769196900000,4976.698,4977.595,4974.155,4974.965,0.1126 +1769197200000,4974.945,4978.885,4974.425,4978.498,0.1057 +1769197500000,4978.545,4983.865,4977.798,4982.655,0.1579 +1769197800000,4982.615,4989.675,4982.145,4988.465,0.1482 +1769198100000,4988.415,4989.625,4983.145,4983.945,0.1716 +1769198400000,4983.875,4985.455,4977.015,4980.705,0.213 +1769198700000,4980.735,4980.905,4970.385,4978.205,0.2166 +1769199000000,4978.325,4981.305,4976.275,4981.105,0.2617 +1769199300000,4981.125,4985.305,4980.135,4980.715,0.2314 +1769199600000,4980.795,4982.585,4979.345,4981.745,0.1577 +1769199900000,4981.705,4982.215,4978.185,4980.765,0.1547 +1769200200000,4980.775,4980.775,4975.448,4978.075,0.2086 +1769200500000,4977.955,4982.985,4976.705,4982.565,0.1801 +1769200800000,4982.595,4983.385,4980.075,4982.245,0.1484 +1769201100000,4982.285,4982.775,4981.265,4981.995,0.1269 +1769201400000,4981.965,4982.345,4978.685,4979.545,0.1861 +1769201700000,4979.545,4984.075,4979.485,4980.725,0.192 +1769202000000,4980.805,4984.515,4978.918,4983.805,0.0964 +1769202300000,4983.775,4985.985,4982.245,4982.325,0.0893 +1769202600000,4982.265,4983.655,4980.955,4981.305,0.0645 +1769202900000,4981.265,4982.145,4978.865,4979.005,0.0578 +1769203200000,4979.098,4982.155,4977.925,4982.025,0.0587 +1769203500000,4982.055,4983.615,4981.215,4981.825,0.0517 +1769203800000,4981.855,4983.175,4980.575,4981.565,0.0385 +1769204100000,4981.545,4982.778,4980.495,4982.615,0.0699 +1769204400000,4982.605,4983.208,4981.145,4982.265,0.0547 +1769204700000,4982.235,4983.035,4980.755,4982.398,0.0711 +1769205000000,4982.295,4986.198,4981.685,4985.848,0.1013 +1769205300000,4985.775,4989.648,4982.585,4983.785,0.152 +1769382000000,5003.285,5026.648,5001.098,5012.948,0.3271 +1769382300000,5012.748,5024.905,5002.298,5022.248,0.6024 +1769382600000,5021.988,5025.755,5013.248,5021.305,0.1783 +1769382900000,5020.565,5029.275,5019.385,5028.125,0.1501 +1769383200000,5028.165,5030.745,5023.475,5024.615,0.1276 +1769383500000,5024.625,5025.365,5011.895,5018.335,0.1755 +1769383800000,5018.555,5026.805,5016.155,5022.035,0.1646 +1769384100000,5022.055,5031.585,5017.675,5029.555,0.1358 +1769384400000,5029.555,5030.015,5024.645,5024.955,0.1275 +1769384700000,5024.855,5036.145,5024.755,5033.315,0.1533 +1769385000000,5033.325,5039.695,5031.585,5039.425,0.1044 +1769385300000,5039.435,5039.445,5035.615,5039.395,0.0885 +1769385600000,5039.525,5041.015,5034.205,5040.685,0.1541 +1769385900000,5040.665,5043.535,5037.335,5042.495,0.1539 +1769386200000,5042.385,5042.425,5034.505,5039.005,0.1414 +1769386500000,5038.995,5039.715,5032.495,5033.125,0.1412 +1769386800000,5033.125,5035.025,5030.275,5034.445,0.1363 +1769387100000,5034.475,5042.655,5034.315,5042.655,0.1471 +1769387400000,5042.515,5048.735,5041.925,5045.915,0.1478 +1769387700000,5045.975,5049.765,5045.665,5049.475,0.1343 +1769388000000,5049.445,5051.885,5049.085,5050.145,0.1304 +1769388300000,5050.195,5051.625,5046.985,5049.455,0.1594 +1769388600000,5049.405,5050.155,5043.848,5043.975,0.1966 +1769388900000,5043.995,5046.115,5037.855,5041.495,0.2292 +1769389200000,5041.565,5044.235,5028.745,5042.575,0.3848 +1769389500000,5042.685,5049.305,5041.875,5046.955,0.3035 +1769389800000,5046.935,5058.815,5046.605,5057.545,0.2877 +1769390100000,5057.505,5065.985,5056.395,5062.375,0.3055 +1769390400000,5062.425,5069.155,5061.585,5068.965,0.2589 +1769390700000,5069.055,5075.275,5066.255,5074.185,0.2755 +1769391000000,5074.195,5084.125,5071.705,5083.575,0.2509 +1769391300000,5083.575,5085.355,5071.495,5076.165,0.347 +1769391600000,5076.115,5083.675,5072.795,5083.075,0.2957 +1769391900000,5083.035,5084.675,5072.865,5075.215,0.4552 +1769392200000,5075.225,5081.965,5067.465,5077.685,0.3321 +1769392500000,5077.725,5082.355,5069.805,5070.775,0.2613 +1769392800000,5070.725,5078.625,5068.125,5076.605,0.3335 +1769393100000,5076.545,5076.745,5067.895,5068.855,0.2926 +1769393400000,5068.895,5078.945,5066.625,5074.795,0.3269 +1769393700000,5074.625,5078.045,5072.335,5076.945,0.2857 +1769394000000,5076.905,5088.355,5074.445,5087.395,0.2155 +1769394300000,5087.425,5088.695,5084.515,5087.655,0.1717 +1769394600000,5087.555,5092.785,5080.755,5083.505,0.3659 +1769394900000,5083.485,5086.025,5078.995,5084.865,0.2309 +1769395200000,5084.805,5091.295,5084.125,5088.085,0.254 +1769395500000,5088.085,5090.935,5084.095,5086.705,0.22 +1769395800000,5086.735,5088.685,5083.835,5086.005,0.2016 +1769396100000,5086.045,5087.135,5080.505,5080.695,0.255 +1769396400000,5080.685,5081.585,5071.415,5081.535,0.2832 +1769396700000,5081.595,5084.855,5078.205,5079.885,0.206 +1769397000000,5079.225,5084.745,5079.075,5084.625,0.1878 +1769397300000,5084.605,5087.575,5077.635,5078.295,0.226 +1769397600000,5078.325,5083.245,5074.625,5083.115,0.263 +1769397900000,5083.145,5084.405,5077.545,5079.175,0.253 +1769398200000,5079.155,5083.145,5077.495,5082.595,0.132 +1769398500000,5082.565,5083.645,5079.378,5079.998,0.4042 +1769398800000,5079.998,5080.398,5075.675,5078.365,0.2073 +1769399100000,5078.095,5079.265,5071.765,5073.995,0.2365 +1769399400000,5074.035,5076.135,5069.905,5071.775,0.1979 +1769399700000,5071.755,5076.735,5071.125,5076.525,0.1343 +1769400000000,5076.445,5076.875,5071.985,5073.425,0.1344 +1769400300000,5073.455,5077.985,5072.535,5075.905,0.1126 +1769400600000,5075.875,5076.285,5072.955,5075.785,0.1147 +1769400900000,5075.885,5076.375,5072.225,5075.935,0.1192 +1769401200000,5075.885,5076.395,5071.155,5072.585,0.1403 +1769401500000,5072.615,5073.315,5071.315,5072.015,0.1237 +1769401800000,5072.035,5072.895,5064.285,5070.085,0.1482 +1769402100000,5070.115,5072.285,5065.545,5066.625,0.1163 +1769402400000,5066.715,5067.125,5064.015,5066.855,0.1255 +1769402700000,5066.905,5067.145,5058.045,5063.115,0.1863 +1769403000000,5063.165,5067.175,5063.165,5065.285,0.1063 +1769403300000,5065.185,5072.075,5064.855,5070.175,0.1087 +1769403600000,5070.145,5072.565,5068.015,5068.035,0.0836 +1769403900000,5068.015,5068.155,5058.945,5064.655,0.1976 +1769404200000,5064.685,5064.695,5054.895,5059.725,0.198 +1769404500000,5059.745,5061.705,5052.175,5053.925,0.1545 +1769404800000,5053.905,5063.615,5053.715,5062.785,0.1688 +1769405100000,5062.885,5066.885,5060.735,5065.295,0.1772 +1769405400000,5065.255,5066.195,5054.555,5063.415,0.4309 +1769405700000,5063.415,5067.805,5056.895,5061.085,0.3108 +1769406000000,5061.015,5063.155,5052.755,5059.685,0.3412 +1769406300000,5059.685,5071.995,5058.195,5071.775,0.3096 +1769406600000,5071.905,5076.325,5070.135,5073.435,0.2276 +1769406900000,5074.025,5075.265,5071.165,5074.185,0.16 +1769407200000,5074.165,5082.085,5073.565,5079.065,0.2405 +1769407500000,5078.805,5078.835,5070.855,5071.335,0.2111 +1769407800000,5071.355,5075.855,5067.145,5069.145,0.2042 +1769408100000,5069.115,5072.745,5065.175,5070.975,0.2301 +1769408400000,5070.935,5072.915,5068.085,5072.675,0.1824 +1769408700000,5072.635,5077.045,5072.255,5075.045,0.1999 +1769409000000,5075.195,5079.665,5074.565,5079.555,0.1778 +1769409300000,5079.555,5085.465,5077.775,5084.115,0.1455 +1769409600000,5084.085,5092.505,5081.595,5091.945,0.1872 +1769409900000,5091.925,5109.835,5091.775,5106.685,0.2982 +1769410200000,5106.665,5110.885,5098.765,5099.025,0.2648 +1769410500000,5099.035,5099.035,5076.105,5077.235,0.4078 +1769410800000,5077.235,5082.505,5073.575,5081.105,0.3318 +1769411100000,5081.125,5090.095,5080.865,5088.035,0.2125 +1769411400000,5088.095,5092.125,5086.948,5090.905,0.1462 +1769411700000,5090.815,5095.455,5089.675,5092.515,0.1654 +1769412000000,5092.495,5095.465,5090.515,5091.705,0.1325 +1769412300000,5091.705,5095.585,5090.695,5095.255,0.12 +1769412600000,5095.275,5095.535,5091.055,5092.715,0.1252 +1769412900000,5092.745,5092.995,5088.965,5090.355,0.1204 +1769413200000,5090.325,5090.615,5085.735,5088.535,0.147 +1769413500000,5088.525,5092.545,5088.105,5092.345,0.1202 +1769413800000,5091.915,5094.055,5090.108,5091.895,0.1049 +1769414100000,5091.845,5092.855,5088.145,5088.855,0.1389 +1769414400000,5088.815,5096.448,5086.998,5094.405,0.1741 +1769414700000,5094.425,5095.975,5089.755,5091.105,0.168 +1769415000000,5090.695,5096.535,5089.525,5095.995,0.1547 +1769415300000,5095.965,5097.525,5094.855,5096.835,0.126 +1769415600000,5096.815,5096.965,5095.225,5096.275,0.1249 +1769415900000,5096.225,5097.475,5096.015,5096.565,0.1183 +1769416200000,5096.505,5097.865,5095.825,5096.525,0.1202 +1769416500000,5096.495,5098.225,5095.325,5095.715,0.1573 +1769416800000,5095.665,5096.375,5090.145,5093.315,0.2001 +1769417100000,5093.345,5093.835,5088.675,5088.755,0.1971 +1769417400000,5088.735,5089.545,5080,5082.805,0.2131 +1769417700000,5083.085,5084.395,5080.965,5083.185,0.1912 +1769418000000,5082.965,5090.655,5081.925,5088.625,0.2212 +1769418300000,5088.525,5092.885,5088.255,5089.015,0.1205 +1769418600000,5088.995,5091.395,5087.025,5091.095,0.1324 +1769418900000,5091.135,5094.185,5091.095,5093.505,0.1407 +1769419200000,5093.535,5094.205,5087.865,5090.205,0.1631 +1769419500000,5090.165,5096.815,5089.945,5096.565,0.1354 +1769419800000,5096.605,5098.376,5095.115,5097.975,0.1154 +1769420100000,5097.975,5098.325,5093.185,5093.185,0.1121 +1769420400000,5093.235,5093.365,5087.235,5091.355,0.1546 +1769420700000,5091.385,5093.065,5083.205,5083.635,0.1231 +1769421000000,5083.675,5086.065,5077.215,5079.135,0.2234 +1769421300000,5079.145,5084.025,5075.145,5083.995,0.1831 +1769421600000,5084.57,5085.895,5078.395,5081.345,0.1669 +1769421900000,5081.315,5085.195,5079.095,5082.725,0.1394 +1769422200000,5082.265,5090.175,5081.795,5089.065,0.1226 +1769422500000,5089.025,5089.675,5087.035,5089.475,0.1135 +1769422800000,5089.435,5091.145,5087.305,5088.635,0.1008 +1769423100000,5088.665,5089.705,5086.155,5087.355,0.106 +1769423400000,5087.385,5093.395,5085.755,5092.845,0.1181 +1769423700000,5092.795,5094.765,5090.295,5094.585,0.1175 +1769424000000,5094.535,5094.895,5092.025,5092.785,0.0907 +1769424300000,5092.765,5094.145,5090.935,5092.245,0.123 +1769424600000,5092.205,5092.855,5090.105,5092.585,0.1505 +1769424900000,5092.635,5092.865,5090.455,5091.545,0.1382 +1769425200000,5091.525,5092.755,5089.215,5092.345,0.1178 +1769425500000,5092.315,5092.515,5089.925,5091.175,0.1169 +1769425800000,5091.225,5091.225,5087.155,5087.715,0.1469 +1769426100000,5087.805,5088.505,5078.215,5081.275,0.1773 +1769426400000,5081.255,5084.985,5078.755,5084.345,0.1704 +1769426700000,5084.315,5087.395,5082.295,5087.175,0.1332 +1769427000000,5087.155,5087.405,5083.495,5084.795,0.1224 +1769427300000,5084.815,5091.835,5084.435,5091.825,0.1205 +1769427600000,5091.805,5092.365,5089.185,5089.795,0.1166 +1769427900000,5089.825,5090.765,5087.145,5090.525,0.1276 +1769428200000,5090.555,5092.455,5090.235,5091.385,0.1018 +1769428500000,5091.445,5092.165,5089.645,5091.345,0.0933 +1769428800000,5091.385,5093.445,5086.985,5093.445,0.1547 +1769429100000,5093.435,5093.605,5090.015,5092.495,0.1338 +1769429400000,5092.525,5092.645,5089.175,5090.275,0.1249 +1769429700000,5090.135,5091.115,5086.015,5088.845,0.1074 +1769430000000,5088.795,5096.835,5088.465,5096.495,0.1946 +1769430300000,5096.458,5096.605,5088.538,5089.825,0.1383 +1769430600000,5089.845,5089.845,5084.155,5086.605,0.2098 +1769430900000,5086.765,5089.715,5085.235,5085.245,0.1175 +1769431200000,5085.165,5087.455,5079.125,5083.255,0.1727 +1769431500000,5083.285,5085.305,5082.405,5083.595,0.1581 +1769431800000,5083.625,5085.385,5081.745,5084.495,0.1528 +1769432100000,5084.155,5085.695,5076.935,5078.745,0.2365 +1769432400000,5078.665,5080.535,5066.025,5074.245,0.3306 +1769432700000,5074.155,5078.015,5070.825,5076.765,0.2559 +1769433000000,5077.235,5082.095,5077.235,5079.915,0.2142 +1769433300000,5079.945,5082.915,5074.785,5076.595,0.206 +1769433600000,5076.288,5076.288,5067.915,5069.395,0.2817 +1769433900000,5069.255,5075.705,5067.025,5071.285,0.2368 +1769434200000,5071.295,5072.775,5054.375,5063.065,0.3192 +1769434500000,5063.115,5065.345,5059.615,5064.455,0.2261 +1769434800000,5064.505,5072.355,5064.395,5070.925,0.2359 +1769435100000,5070.965,5073.485,5066.855,5072.145,0.2253 +1769435400000,5072.065,5075.915,5067.855,5074.185,0.2251 +1769435700000,5074.135,5074.135,5066.915,5068.395,0.235 +1769436000000,5068.515,5070.185,5058.125,5064.965,0.3003 +1769436300000,5064.935,5069.475,5064.825,5068.165,0.1952 +1769436600000,5068.185,5073.015,5067.925,5071.115,0.1679 +1769436900000,5071.145,5071.955,5063.545,5071.725,0.1779 +1769437200000,5071.825,5078.835,5071.025,5077.565,0.1892 +1769437500000,5077.505,5082.485,5073.895,5078.225,0.2135 +1769437800000,5078.195,5085.465,5074.515,5084.995,0.3671 +1769438100000,5084.965,5090.615,5081.225,5089.025,0.3926 +1769438400000,5089.005,5090.715,5079.365,5081.675,0.3447 +1769438700000,5081.845,5089.485,5080.315,5089.485,0.3092 +1769439000000,5089.425,5095.205,5084.375,5091.915,0.3042 +1769439300000,5092.355,5096.805,5090.545,5095.898,0.2777 +1769439600000,5095.898,5096.798,5085.375,5092.025,0.3007 +1769439900000,5091.995,5094.105,5089.495,5091.285,0.2835 +1769440200000,5091.315,5097.215,5089.325,5095.235,0.2826 +1769440500000,5095.215,5096.835,5088.745,5088.995,0.2692 +1769440800000,5089.015,5094.435,5084.065,5090.305,0.2675 +1769441100000,5090.385,5091.375,5085.765,5090.085,0.2795 +1769441400000,5090.105,5092.445,5077.185,5077.535,0.3054 +1769441700000,5077.495,5088.705,5074.725,5080.228,0.3205 +1769442000000,5080.545,5082.965,5073.845,5078.245,0.3142 +1769442300000,5078.055,5086.875,5077.545,5085.375,0.2627 +1769442600000,5085.345,5090.155,5083.295,5089.125,0.2324 +1769442900000,5089.105,5095.095,5089.105,5090.615,0.2381 +1769443200000,5090.655,5102.745,5089.445,5100.215,0.2882 +1769443500000,5100.298,5105.015,5098.985,5100.495,0.2715 +1769443800000,5100.205,5102.285,5096.115,5101.545,0.2703 +1769444100000,5101.515,5103.945,5095.175,5097.065,0.2728 +1769444400000,5097.135,5099.045,5089.735,5093.785,0.2589 +1769444700000,5093.805,5096.925,5070.105,5075.365,0.3246 +1769445000000,5075.355,5081.135,5069.395,5075.225,0.3782 +1769445300000,5074.835,5080.565,5065.025,5069.045,0.3303 +1769445600000,5068.885,5083.185,5067.945,5076.945,0.3111 +1769445900000,5076.885,5087.765,5076.435,5083.615,0.2636 +1769446200000,5083.595,5088.275,5083.015,5086.995,0.2283 +1769446500000,5086.915,5094.075,5086.595,5089.375,0.2586 +1769446800000,5089.375,5095.065,5088.275,5095.035,0.2491 +1769447100000,5095.045,5097.315,5090.315,5091.515,0.2367 +1769447400000,5091.545,5095.355,5085.455,5094.165,0.2497 +1769447700000,5094.135,5095.245,5090.915,5092.245,0.2794 +1769448000000,5092.275,5093.615,5082.498,5083.375,0.3053 +1769448300000,5083.405,5090.695,5080.205,5088.215,0.2449 +1769448600000,5088.195,5093.055,5082.045,5092.815,0.2567 +1769448900000,5092.795,5093.275,5088.495,5090.805,0.2251 +1769449200000,5090.855,5102.285,5090.475,5102.085,0.2316 +1769449500000,5102.055,5104.858,5098.405,5100.705,0.292 +1769449800000,5100.845,5103.115,5098.395,5099.625,0.2851 +1769450100000,5099.595,5102.385,5097.065,5100.805,0.2368 +1769450400000,5100.855,5103.105,5097.755,5100.485,0.2718 +1769450700000,5100.505,5100.875,5086.125,5086.405,0.3326 +1769451000000,5086.495,5088.055,5076.225,5078.285,0.3627 +1769451300000,5078.215,5089.445,5076.435,5086.775,0.373 +1769451600000,5086.715,5090.555,5082.435,5089.545,0.3585 +1769451900000,5089.565,5090.425,5083.665,5084.985,0.3886 +1769452200000,5084.875,5085.215,5071.085,5073.545,0.4029 +1769452500000,5073.485,5077.805,5067.415,5068.245,0.4378 +1769452800000,5068.185,5069.175,5057.425,5064.065,0.4094 +1769453100000,5064.035,5078.365,5063.565,5078.365,0.3636 +1769453400000,5078.355,5082.925,5075.075,5079.995,0.3921 +1769453700000,5079.985,5080.265,5068.175,5068.685,0.4 +1769454000000,5068.665,5069.555,5035.755,5045.655,0.5073 +1769454300000,5045.655,5062.325,5044.475,5057.155,0.592 +1769454600000,5056.885,5062.755,5050.845,5060.085,0.3672 +1769454900000,5059.785,5061.175,5038.135,5040.155,0.399 +1769455200000,5040.125,5044.185,5020.135,5021.435,0.4577 +1769455500000,5021.725,5036.455,5020.725,5027.145,0.481 +1769455800000,5027.165,5043.565,5024.455,5041.555,0.4429 +1769456100000,5041.535,5043.055,5030.255,5037.655,0.3713 +1769456400000,5037.635,5037.635,5026.505,5034.055,0.3653 +1769456700000,5033.885,5037.415,5008.018,5017.815,0.5444 +1769457000000,5017.815,5024.725,5010.325,5016.715,0.4277 +1769457300000,5016.665,5031.105,5016.665,5028.225,0.4002 +1769457600000,5028.265,5041.575,5026.085,5041.185,0.4664 +1769457900000,5041.215,5045.145,5034.955,5041.875,0.4925 +1769458200000,5041.685,5053.745,5036.765,5049.725,0.4227 +1769458500000,5049.725,5051.985,5040.415,5048.685,0.4135 +1769458800000,5048.685,5051.445,5041.315,5050.405,0.4113 +1769459100000,5050.405,5056.525,5046.625,5055.925,0.3185 +1769459400000,5056.275,5062.055,5053.995,5054.979,0.5342 +1769459700000,5055.019,5055.955,5035.305,5040.965,0.546 +1769460000000,5040.925,5049.125,5040.395,5046.435,0.3 +1769460300000,5046.395,5051.645,5042.769,5047.575,0.3112 +1769460600000,5047.415,5059.595,5046.735,5055.745,0.3161 +1769460900000,5055.815,5060.395,5053.535,5055.095,0.3913 +1769461200000,5055.105,5058.799,5051.355,5058.475,0.202 +1769461500000,5058.475,5058.769,5043.895,5045.749,0.2877 +1769461800000,5045.635,5048.985,5033.495,5033.495,0.3016 +1769462100000,5033.405,5035.395,5021.915,5031.545,0.3414 +1769462400000,5031.535,5031.695,5010.785,5020.175,0.382 +1769462700000,5020.225,5026.565,5018.568,5020.149,0.31 +1769463000000,5020.199,5020.645,5005.029,5010.405,0.3948 +1769463300000,5010.475,5010.965,4989.805,5000.798,0.392 +1769463600000,5000.798,5015.645,4998.975,5004.665,0.3879 +1769463900000,5004.175,5016.575,5003.685,5014.415,0.3011 +1769464200000,5014.485,5015.765,5006.285,5011.555,0.2672 +1769464500000,5011.555,5011.555,5005.919,5009.535,0.258 +1769468400000,5011.698,5034.989,5010.918,5033.948,0.2466 +1769468700000,5033.079,5037.248,5026.478,5036.548,0.1595 +1769469000000,5036.548,5040.095,5029.585,5039.635,0.15 +1769469300000,5039.535,5048.605,5037.115,5046.665,0.1536 +1769469600000,5046.595,5049.485,5044.165,5045.265,0.1594 +1769469900000,5045.285,5045.795,5041.648,5044.635,0.1359 +1769470200000,5044.705,5046.615,5040.055,5043.395,0.1357 +1769470500000,5043.375,5052.405,5043.215,5052.155,0.0894 +1769470800000,5052.045,5057.565,5050.305,5056.425,0.1299 +1769471100000,5056.285,5061.195,5055.948,5056.148,0.1466 +1769471400000,5055.998,5056.058,5047.955,5048.965,0.199 +1769471700000,5048.925,5051.205,5042.935,5043.195,0.1142 +1769472000000,5043.225,5049.048,5038.235,5047.825,0.1444 +1769472300000,5047.835,5053.235,5047.035,5047.395,0.1221 +1769472600000,5047.365,5052.765,5046.775,5052.155,0.0686 +1769472900000,5052.205,5053.765,5049.905,5051.175,0.0712 +1769473200000,5051.125,5051.195,5046.065,5046.855,0.1066 +1769473500000,5046.925,5050.085,5044.275,5044.755,0.074 +1769473800000,5044.765,5049.505,5043.895,5045.615,0.0931 +1769474100000,5045.615,5046.005,5038.805,5040.365,0.1489 +1769474400000,5040.335,5042.265,5028.255,5031.465,0.1984 +1769474700000,5031.475,5032.545,5021.885,5023.335,0.2268 +1769475000000,5023.335,5024.225,5013.595,5022.885,0.2549 +1769475300000,5022.905,5035.415,5022.905,5032.645,0.2458 +1769475600000,5032.665,5034.485,5018.248,5033.785,0.4304 +1769475900000,5033.805,5051.605,5033.359,5048.295,0.4023 +1769476200000,5048.235,5071.275,5048.235,5071.275,0.3454 +1769476500000,5071.275,5075.635,5062.635,5064.165,0.3363 +1769476800000,5064.185,5070.585,5062.815,5068.335,0.3016 +1769477100000,5068.325,5069.405,5063.625,5066.375,0.2561 +1769477400000,5066.445,5070.115,5060.225,5062.875,0.2616 +1769477700000,5062.815,5069.565,5058.295,5060.065,0.2574 +1769478000000,5060.045,5063.885,5053.915,5063.565,0.3762 +1769478300000,5063.495,5064.215,5056.775,5062.075,0.2646 +1769478600000,5062.135,5066.655,5061.595,5064.845,0.2295 +1769478900000,5065.235,5065.535,5058.125,5059.815,0.2059 +1769479200000,5059.935,5060.725,5049.415,5058.005,0.297 +1769479500000,5057.965,5066.325,5057.415,5065.165,0.2133 +1769479800000,5065.205,5067.335,5061.025,5063.685,0.1782 +1769480100000,5063.625,5070.105,5062.395,5063.395,0.291 +1769480400000,5063.355,5068.355,5060.015,5067.925,0.1784 +1769480700000,5067.945,5069.375,5064.215,5067.835,0.1288 +1769481000000,5067.865,5073.465,5067.045,5070.345,0.1902 +1769481300000,5070.275,5075.595,5067.405,5074.195,0.1827 +1769481600000,5073.935,5079.575,5073.475,5078.845,0.1789 +1769481900000,5078.505,5079.475,5074.155,5077.045,0.2009 +1769482200000,5077.005,5078.125,5065.195,5065.815,0.2313 +1769482500000,5065.765,5073.445,5065.545,5072.315,0.1732 +1769482800000,5072.345,5073.675,5065.845,5065.995,0.199 +1769483100000,5066.145,5070.945,5063.435,5070.045,0.1951 +1769483400000,5070.015,5070.155,5064.325,5065.725,0.166 +1769483700000,5065.775,5069.285,5060.005,5067.455,0.2107 +1769484000000,5067.495,5072.685,5067.495,5070.615,0.158 +1769484300000,5070.635,5071.895,5063.645,5064.565,0.2168 +1769484600000,5064.395,5070.015,5063.975,5067.195,0.173 +1769484900000,5067.175,5074.335,5065.845,5073.715,0.161 +1769485200000,5073.765,5076.215,5073.375,5074.575,0.1346 +1769485500000,5074.595,5076.335,5073.235,5076.055,0.1168 +1769485800000,5076.085,5076.465,5071.555,5074.315,0.1929 +1769486100000,5074.395,5078.985,5071.685,5076.815,0.172 +1769486400000,5076.785,5078.575,5075.515,5075.975,0.1062 +1769486700000,5076.015,5076.885,5072.265,5072.375,0.13 +1769487000000,5072.375,5074.105,5068.395,5069.285,0.1402 +1769487300000,5069.225,5075.925,5069.225,5074.035,0.1711 +1769487600000,5074.045,5075.005,5073.055,5074.415,0.1694 +1769487900000,5074.195,5075.675,5071.795,5074.645,0.1303 +1769488200000,5074.545,5075.105,5072.015,5072.085,0.1004 +1769488500000,5072.065,5072.065,5067.105,5067.855,0.188 +1769488800000,5068.025,5068.605,5061.325,5066.425,0.2376 +1769489100000,5066.455,5067.075,5062.179,5065.085,0.1798 +1769489400000,5065.105,5067.465,5062.145,5067.165,0.1613 +1769489700000,5067.145,5070.925,5065.885,5067.565,0.1415 +1769490000000,5067.505,5068.445,5060.205,5061.495,0.1824 +1769490300000,5061.515,5063.285,5057.925,5060.075,0.1632 +1769490600000,5060.185,5063.425,5057.005,5063.385,0.1946 +1769490900000,5063.555,5064.255,5057.775,5060.015,0.173 +1769491200000,5059.975,5066.295,5058.199,5065.865,0.1875 +1769491500000,5065.915,5066.685,5063.055,5064.155,0.1287 +1769491800000,5064.135,5072.545,5059.815,5072.215,0.2613 +1769492100000,5072.245,5072.595,5069.175,5070.365,0.1726 +1769492400000,5070.475,5074.655,5068.785,5074.425,0.2392 +1769492700000,5074.455,5082.145,5074.455,5079.825,0.2019 +1769493000000,5079.865,5085.115,5077.955,5078.785,0.199 +1769493300000,5078.825,5083.785,5078.345,5082.825,0.1817 +1769493600000,5082.855,5086.765,5082.395,5083.575,0.138 +1769493900000,5083.675,5085.915,5079.705,5082.025,0.2231 +1769494200000,5081.975,5084.055,5076.525,5083.315,0.2066 +1769494500000,5083.235,5083.395,5080.265,5081.075,0.1247 +1769494800000,5081.055,5087.205,5079.435,5087.005,0.1646 +1769495100000,5087.015,5087.255,5081.975,5082.015,0.1598 +1769495400000,5082.075,5084.135,5078.615,5082.105,0.1775 +1769495700000,5082.075,5084.815,5080.545,5083.045,0.1443 +1769496000000,5083.065,5088.295,5083.065,5085.645,0.1528 +1769496300000,5085.695,5093.265,5085.165,5089.185,0.2367 +1769496600000,5089.185,5093.825,5088.635,5088.855,0.2039 +1769496900000,5088.425,5088.425,5081.645,5085.575,0.2405 +1769497200000,5085.585,5087.545,5082.335,5085.715,0.2292 +1769497500000,5085.615,5094.395,5084.835,5093.225,0.1963 +1769497800000,5093.215,5093.355,5084.885,5085.315,0.282 +1769498100000,5085.295,5090.395,5084.245,5085.805,0.2027 +1769498400000,5085.835,5090.125,5084.809,5087.095,0.243 +1769498700000,5087.055,5089.375,5081.095,5087.695,0.1916 +1769499000000,5087.655,5097.425,5087.655,5096.035,0.2145 +1769499300000,5096.015,5099.505,5090.419,5095.985,0.3372 +1769499600000,5095.905,5100.585,5092.115,5092.855,0.2485 +1769499900000,5092.805,5096.285,5090.105,5091.685,0.2077 +1769500200000,5091.525,5092.645,5089.135,5090.545,0.1679 +1769500500000,5090.525,5091.795,5085.725,5085.725,0.1794 +1769500800000,5085.725,5087.985,5082.368,5085.785,0.24 +1769501100000,5085.805,5086.255,5079.025,5083.785,0.2149 +1769501400000,5083.785,5086.525,5080.925,5086.525,0.1655 +1769501700000,5086.495,5087.365,5083.145,5086.165,0.171 +1769502000000,5086.225,5086.635,5082.125,5083.615,0.1681 +1769502300000,5083.615,5083.635,5075.105,5077.385,0.2517 +1769502600000,5077.455,5079.195,5073.075,5076.105,0.238 +1769502900000,5076.025,5082.155,5074.735,5078.835,0.2253 +1769503200000,5078.875,5082.625,5077.075,5082.215,0.1925 +1769503500000,5082.255,5085.355,5081.088,5083.585,0.1502 +1769503800000,5083.605,5083.795,5077.405,5080.305,0.1066 +1769504100000,5080.765,5083.585,5079.145,5079.335,0.1199 +1769504400000,5079.315,5081.415,5077.558,5080.905,0.1549 +1769504700000,5080.855,5083.055,5079.165,5081.955,0.1444 +1769505000000,5081.955,5083.995,5081.265,5083.125,0.1194 +1769505300000,5083.145,5086.515,5082.205,5085.955,0.128 +1769505600000,5085.995,5087.475,5084.625,5084.705,0.1126 +1769505900000,5084.675,5088.425,5084.675,5088.215,0.1303 +1769506200000,5088.275,5090.145,5085.915,5089.435,0.0999 +1769506500000,5089.415,5094.175,5088.875,5092.755,0.1408 +1769506800000,5092.705,5092.895,5087.625,5087.625,0.172 +1769507100000,5087.558,5089.255,5082.555,5088.025,0.1662 +1769507400000,5088.015,5097.365,5088.015,5095.255,0.2466 +1769507700000,5095.335,5099.345,5092.205,5098.595,0.1575 +1769508000000,5098.195,5098.425,5093.895,5093.975,0.1881 +1769508300000,5093.955,5094.905,5091.218,5093.735,0.1462 +1769508600000,5093.765,5097.715,5090.838,5096.335,0.1226 +1769508900000,5096.415,5097.895,5092.925,5093.785,0.113 +1769509200000,5093.765,5093.805,5088.175,5089.635,0.1102 +1769509500000,5089.605,5090.735,5087.475,5088.045,0.1101 +1769509800000,5087.798,5088.125,5081.835,5083.935,0.1543 +1769510100000,5083.895,5088.755,5083.475,5088.285,0.1265 +1769510400000,5087.735,5089.095,5084.445,5084.445,0.1312 +1769510700000,5084.695,5085.675,5081.745,5084.025,0.1215 +1769511000000,5083.945,5084.875,5082.625,5083.295,0.0978 +1769511300000,5083.265,5087.005,5082.715,5086.195,0.0835 +1769511600000,5086.225,5088.025,5083.555,5086.355,0.1304 +1769511900000,5086.325,5088.985,5084.875,5088.395,0.1088 +1769512200000,5088.365,5090.035,5085.555,5090.025,0.1366 +1769512500000,5089.985,5090.585,5085.575,5085.795,0.1072 +1769512800000,5085.775,5087.365,5084.705,5085.745,0.0947 +1769513100000,5085.765,5087.365,5085.545,5086.695,0.0992 +1769513400000,5086.735,5088.045,5083.155,5085.535,0.1193 +1769513700000,5085.505,5088.135,5085.265,5087.045,0.0755 +1769514000000,5087.015,5087.175,5084.915,5085.645,0.0905 +1769514300000,5085.425,5085.715,5074.355,5075.315,0.1557 +1769514600000,5075.385,5077.165,5066.808,5072.035,0.2523 +1769514900000,5072.065,5079.305,5071.175,5076.705,0.1808 +1769515200000,5076.755,5080.425,5075.215,5076.425,0.1706 +1769515500000,5076.415,5082.615,5076.415,5079.855,0.1541 +1769515800000,5080.405,5081.455,5078.015,5080.885,0.1422 +1769516100000,5080.845,5081.035,5076.565,5076.955,0.1598 +1769516400000,5076.855,5078.445,5073.395,5076.135,0.1706 +1769516700000,5076.095,5079.375,5074.298,5078.815,0.1967 +1769517000000,5078.705,5088.485,5077.995,5087.145,0.1641 +1769517300000,5087.055,5089.625,5085.675,5085.885,0.162 +1769517600000,5086.335,5090.145,5085.635,5089.065,0.1436 +1769517900000,5089.095,5091.015,5084.765,5084.905,0.172 +1769518200000,5084.895,5087.585,5083.145,5083.355,0.1655 +1769518500000,5083.405,5086.055,5081.105,5084.825,0.1775 +1769518800000,5084.835,5091.955,5084.339,5088.445,0.3316 +1769519100000,5088.405,5088.515,5082.505,5082.975,0.2636 +1769519400000,5082.515,5091.775,5078.045,5089.945,0.229 +1769519700000,5089.825,5092.695,5085.795,5088.208,0.2152 +1769520000000,5088.275,5089.265,5083.875,5085.725,0.2575 +1769520300000,5085.675,5085.905,5076.035,5080.725,0.2785 +1769520600000,5080.755,5085.785,5074.785,5076.395,0.2444 +1769520900000,5076.505,5080.185,5073.695,5079.015,0.2539 +1769521200000,5079.065,5079.065,5069.435,5073.275,0.2877 +1769521500000,5073.245,5078.385,5072.365,5075.075,0.2443 +1769521800000,5075.235,5081.945,5071.295,5080.695,0.2589 +1769522100000,5080.665,5080.855,5076.865,5077.055,0.1946 +1769522400000,5077.055,5077.055,5067.455,5067.645,0.2928 +1769522700000,5067.625,5070.705,5058.625,5069.475,0.3011 +1769523000000,5069.495,5071.715,5055.135,5059.815,0.3481 +1769523300000,5059.735,5063.405,5046.465,5054.615,0.4166 +1769523600000,5054.745,5063.425,5052.365,5059.735,0.4547 +1769523900000,5060.095,5065.845,5059.085,5059.235,0.3528 +1769524200000,5059.275,5072.425,5059.225,5066.565,0.3737 +1769524500000,5066.655,5077.005,5063.195,5067.885,0.4325 +1769524800000,5067.945,5081.975,5066.455,5079.155,0.3694 +1769525100000,5079.125,5079.215,5061.775,5064.695,0.3626 +1769525400000,5064.585,5067.125,5056.745,5063.225,0.3786 +1769525700000,5063.185,5063.215,5050.675,5052.555,0.3855 +1769526000000,5052.048,5068.635,5047.485,5062.588,0.3809 +1769526300000,5062.678,5069.335,5060.088,5063.735,0.4903 +1769526600000,5063.705,5069.965,5051.015,5057.435,0.4566 +1769526900000,5057.365,5074.055,5055.825,5070.845,0.4404 +1769527200000,5070.965,5075.765,5067.845,5075.465,0.3619 +1769527500000,5075.525,5076.955,5067.348,5068.925,0.3492 +1769527800000,5068.975,5079.735,5068.515,5077.665,0.3222 +1769528100000,5077.725,5086.885,5077.085,5083.035,0.3009 +1769528400000,5083.055,5083.055,5078.555,5080.385,0.2721 +1769528700000,5080.455,5086.725,5079.785,5085.615,0.2651 +1769529000000,5085.605,5087.395,5083.275,5084.175,0.2734 +1769529300000,5084.205,5091.075,5081.845,5090.775,0.2828 +1769529600000,5090.575,5091.655,5084.935,5085.565,0.2677 +1769529900000,5085.615,5092.205,5083.605,5090.525,0.2317 +1769530200000,5090.565,5098.448,5090.455,5094.945,0.285 +1769530500000,5094.815,5100.785,5093.668,5099.895,0.2661 +1769530800000,5099.925,5103.075,5093.455,5093.785,0.2911 +1769531100000,5093.785,5099.285,5093.785,5098.375,0.2564 +1769531400000,5098.345,5099.185,5091.018,5092.395,0.351 +1769531700000,5092.435,5094.275,5089.288,5091.705,0.2724 +1769532000000,5091.675,5098.055,5086.048,5088.325,0.2749 +1769532300000,5088.255,5090.575,5086.245,5088.615,0.2962 +1769532600000,5088.635,5091.745,5087.115,5089.195,0.2138 +1769532900000,5088.945,5089.495,5083.065,5087.295,0.2532 +1769533200000,5087.265,5088.535,5083.168,5083.565,0.2597 +1769533500000,5083.595,5086.745,5080.085,5086.645,0.2623 +1769533800000,5086.605,5091.735,5084.785,5091.195,0.2512 +1769534100000,5091.205,5093.845,5078.835,5082.665,0.3099 +1769534400000,5082.715,5086.545,5081.405,5084.295,0.2346 +1769534700000,5084.255,5088.128,5083.435,5087.165,0.2183 +1769535000000,5087.851,5089.535,5084.615,5086.395,0.26 +1769535300000,5086.425,5087.775,5080.745,5084.245,0.2878 +1769535600000,5084.205,5084.785,5078.375,5081.575,0.282 +1769535900000,5081.205,5085.125,5076.565,5078.465,0.2805 +1769536200000,5078.405,5084.755,5076.578,5081.925,0.2515 +1769536500000,5081.975,5085.485,5080.245,5081.005,0.2191 +1769536800000,5081.035,5087.065,5081.035,5082.295,0.2048 +1769537100000,5082.265,5082.265,5076.135,5081.415,0.2468 +1769537400000,5081.485,5084.935,5079.605,5081.475,0.2364 +1769537700000,5081.795,5086.925,5080.935,5083.585,0.2257 +1769538000000,5083.525,5085.575,5079.645,5080.895,0.3114 +1769538300000,5081.005,5088.705,5078.615,5084.765,0.2717 +1769538600000,5084.855,5091.785,5084.245,5088.435,0.2353 +1769538900000,5088.465,5091.785,5088.195,5089.725,0.1796 +1769539200000,5089.785,5089.875,5085.845,5088.185,0.1684 +1769539500000,5088.215,5092.255,5087.705,5092.165,0.1786 +1769539800000,5092.195,5095.135,5092.195,5092.205,0.2116 +1769540100000,5092.185,5095.415,5087.215,5087.855,0.2139 +1769540400000,5087.875,5087.875,5082.805,5086.515,0.1906 +1769540700000,5086.545,5087.145,5080.875,5085.415,0.1991 +1769541000000,5085.315,5088.865,5082.138,5086.875,0.1711 +1769541300000,5086.845,5088.285,5085.375,5087.775,0.152 +1769541600000,5087.725,5090.375,5086.945,5089.965,0.154 +1769541900000,5090.025,5090.605,5086.035,5087.605,0.1502 +1769542200000,5087.685,5091.055,5087.385,5089.445,0.1347 +1769542500000,5089.405,5091.075,5088.375,5090.055,0.1134 +1769542800000,5090.035,5093.135,5089.658,5092.875,0.1252 +1769543100000,5092.915,5093.115,5090.745,5090.918,0.1473 +1769543400000,5090.918,5094.455,5090.355,5094.225,0.1596 +1769543700000,5094.245,5099.875,5094.108,5098.745,0.2005 +1769544000000,5098.715,5120.235,5097.745,5118.705,0.3037 +1769544300000,5118.698,5126.698,5114.598,5125.298,0.614 +1769544600000,5125.298,5143.155,5123.258,5141.675,0.4303 +1769544900000,5141.435,5142.055,5131.815,5140.025,0.3891 +1769545200000,5139.925,5151.425,5135.698,5137.665,0.4277 +1769545500000,5137.655,5144.495,5133.195,5141.495,0.3531 +1769545800000,5141.465,5148.925,5132.535,5143.385,0.3842 +1769546100000,5143.305,5147.475,5139.828,5143.555,0.3038 +1769546400000,5143.625,5148.555,5136.065,5142.095,0.3767 +1769546700000,5141.898,5168.598,5141.875,5160.435,0.5101 +1769547000000,5160.455,5176.845,5152.655,5176.475,0.4615 +1769547300000,5176.398,5182.195,5167.645,5176.548,0.4667 +1769547600000,5176.748,5187.815,5170.675,5177.548,0.3363 +1769547900000,5177.558,5184.905,5173.675,5180.615,0.3041 +1769548200000,5180.495,5186.305,5172.495,5176.085,0.2419 +1769548500000,5175.938,5180.125,5174.015,5176.925,0.1918 +1769548800000,5176.965,5178.928,5172.005,5173.585,0.1861 +1769549100000,5173.595,5177.815,5168.845,5173.555,0.1702 +1769549400000,5173.188,5175.755,5171.225,5175.035,0.117 +1769549700000,5175.015,5182.075,5174.335,5181.625,0.1282 +1769550000000,5181.465,5186.555,5179.155,5185.075,0.177 +1769550300000,5185.055,5190.235,5179.975,5188.985,0.1691 +1769550600000,5189.035,5189.035,5174.565,5176.235,0.1785 +1769550900000,5176.295,5182.815,5174.465,5178.675,0.1739 +1769554800000,5178.725,5183.345,5166.915,5181.348,0.0896 +1769555100000,5181.348,5183.998,5174.915,5178.718,0.1336 +1769555400000,5178.948,5179.358,5166.865,5170.395,0.2001 +1769555700000,5170.225,5171.485,5164.955,5166.125,0.1759 +1769556000000,5165.945,5168.305,5158.525,5162.625,0.1595 +1769556300000,5162.645,5173.025,5161.585,5170.025,0.1724 +1769556600000,5169.995,5171.695,5164.398,5165.548,0.1902 +1769556900000,5165.515,5166.975,5163.898,5165.365,0.1486 +1769557200000,5165.365,5169.305,5163.765,5164.115,0.1357 +1769557500000,5164.075,5171.795,5163.705,5170.555,0.1458 +1769557800000,5170.465,5174.565,5168.065,5173.105,0.1435 +1769558100000,5173.035,5176.725,5169.925,5171.895,0.1658 +1769558400000,5171.975,5172.615,5158.908,5159.565,0.2819 +1769558700000,5159.595,5168.085,5157.115,5167.045,0.1732 +1769559000000,5166.995,5167.235,5162.525,5165.575,0.134 +1769559300000,5165.615,5166.855,5161.425,5164.095,0.1461 +1769559600000,5164.045,5164.325,5160.305,5163.375,0.108 +1769559900000,5163.355,5163.355,5161.255,5162.995,0.0774 +1769560200000,5162.955,5166.435,5162.945,5166.135,0.1436 +1769560500000,5166.155,5170.485,5165.475,5169.265,0.1345 +1769560800000,5169.475,5169.475,5165.875,5168.105,0.1417 +1769561100000,5168.125,5172.555,5168.125,5170.505,0.1964 +1769561400000,5170.565,5178.095,5169.915,5177.605,0.1968 +1769561700000,5177.635,5179.925,5171.495,5171.865,0.1772 +1769562000000,5171.655,5187.178,5168.445,5186.005,0.397 +1769562300000,5186.045,5202.355,5181.735,5196.735,0.3568 +1769562600000,5196.795,5196.815,5174.875,5190.665,0.3732 +1769562900000,5190.665,5193.145,5183.055,5183.285,0.314 +1769563200000,5183.235,5191.675,5181.405,5190.245,0.2883 +1769563500000,5190.205,5196.035,5182.425,5193.725,0.3526 +1769563800000,5193.705,5195.525,5185.905,5187.215,0.4062 +1769564100000,5187.205,5201.455,5186.248,5198.795,0.3813 +1769564400000,5198.775,5215.395,5198.775,5215.365,0.3411 +1769564700000,5215.255,5223.765,5215.245,5220.435,0.4131 +1769565000000,5220.455,5224.985,5216.985,5219.375,0.3316 +1769565300000,5219.235,5220.005,5204.225,5204.265,0.3311 +1769565600000,5204.305,5217.085,5202.885,5207.545,0.3837 +1769565900000,5207.515,5213.755,5203.455,5211.895,0.2911 +1769566200000,5211.905,5213.285,5201.375,5209.765,0.3325 +1769566500000,5209.785,5213.125,5207.655,5212.565,0.1969 +1769566800000,5212.275,5216.695,5209.135,5215.875,0.1894 +1769567100000,5215.905,5220.465,5214.085,5217.945,0.1781 +1769567400000,5217.895,5229.485,5216.305,5224.095,0.3235 +1769567700000,5223.995,5226.335,5221.605,5221.685,0.2957 +1769568000000,5221.785,5226.875,5218.685,5221.175,0.2695 +1769568300000,5221.175,5229.455,5220.685,5228.025,0.2942 +1769568600000,5227.765,5234.405,5224.145,5234.365,0.2878 +1769568900000,5234.385,5234.415,5227.155,5231.815,0.2429 +1769569200000,5231.455,5237.085,5230.115,5236.435,0.2216 +1769569500000,5236.475,5246.495,5236.225,5244.755,0.2974 +1769569800000,5244.749,5247.475,5240.995,5243.385,0.2678 +1769570100000,5243.415,5246.205,5238.195,5240.288,0.2689 +1769570400000,5240.205,5244.525,5239.165,5239.985,0.2486 +1769570700000,5240.015,5242.855,5236.045,5236.895,0.253 +1769571000000,5236.905,5239.685,5235.315,5236.505,0.2363 +1769571300000,5236.695,5236.895,5228.425,5230.115,0.1813 +1769571600000,5230.275,5233.445,5224.265,5233.415,0.2473 +1769571900000,5233.395,5240.055,5231.725,5239.885,0.1996 +1769572200000,5239.935,5244.335,5237.385,5238.065,0.1961 +1769572500000,5238.115,5239.035,5230.505,5234.945,0.2067 +1769572800000,5234.845,5240.715,5233.715,5239.395,0.1581 +1769573100000,5239.305,5239.335,5235.088,5236.435,0.1381 +1769573400000,5236.865,5236.865,5232.685,5235.105,0.1355 +1769573700000,5235.155,5235.375,5232.105,5233.635,0.0979 +1769574000000,5233.505,5240.135,5233.398,5238.105,0.1205 +1769574300000,5238.125,5241.135,5236.825,5237.688,0.121 +1769574600000,5237.688,5240.038,5237.148,5237.288,0.3171 +1769574900000,5237.295,5239.255,5234.155,5239.135,0.1412 +1769575200000,5239.165,5241.335,5238.028,5239.725,0.1422 +1769575500000,5239.775,5240.205,5233.235,5239.585,0.1428 +1769575800000,5239.575,5243.615,5238.475,5242.935,0.1365 +1769576100000,5242.945,5248.755,5242.115,5245.385,0.1688 +1769576400000,5245.395,5248.645,5241.325,5247.815,0.1816 +1769576700000,5247.635,5253.815,5247.405,5253.675,0.1967 +1769577000000,5253.535,5257.265,5250.445,5253.725,0.2177 +1769577300000,5253.795,5257.565,5252.495,5257.505,0.1333 +1769577600000,5257.475,5260.615,5254.615,5256.755,0.1631 +1769577900000,5256.735,5261.825,5251.475,5258.985,0.178 +1769578200000,5258.465,5262.215,5250.865,5254.885,0.2577 +1769578500000,5254.835,5259.725,5253.965,5259.355,0.1755 +1769578800000,5259.375,5266.005,5258.755,5264.565,0.2101 +1769579100000,5264.565,5266.395,5260.575,5264.515,0.17 +1769579400000,5264.585,5264.995,5257.505,5258.585,0.2897 +1769579700000,5258.565,5263.495,5257.085,5261.135,0.1483 +1769580000000,5261.185,5262.895,5257.335,5257.705,0.1741 +1769580300000,5257.625,5258.205,5251.938,5256.785,0.32 +1769580600000,5256.815,5261.665,5255.445,5261.495,0.133 +1769580900000,5261.475,5264.865,5258.785,5264.665,0.1159 +1769581200000,5264.635,5265.605,5259.185,5259.665,0.1878 +1769581500000,5259.215,5259.635,5251.695,5255.395,0.2498 +1769581800000,5255.525,5262.205,5254.875,5258.345,0.2303 +1769582100000,5258.285,5264.555,5257.595,5258.015,0.1853 +1769582400000,5258.168,5263.515,5257.505,5261.485,0.1763 +1769582700000,5261.515,5262.885,5256.825,5261.975,0.1965 +1769583000000,5261.955,5271.195,5261.455,5266.205,0.2391 +1769583300000,5266.195,5269.798,5262.678,5269.798,0.1949 +1769583600000,5269.635,5269.745,5262.765,5268.445,0.1902 +1769583900000,5268.605,5273.845,5265.075,5272.175,0.1669 +1769584200000,5272.175,5275.155,5269.965,5273.635,0.2409 +1769584500000,5273.445,5281.645,5272.555,5279.915,0.2335 +1769584800000,5279.885,5283.065,5274.135,5278.705,0.2037 +1769585100000,5278.745,5283.975,5278.525,5280.945,0.183 +1769585400000,5280.965,5285.495,5278.425,5279.885,0.2299 +1769585700000,5279.915,5281.565,5271.755,5279.445,0.2436 +1769586000000,5279.585,5281.695,5277.575,5281.225,0.1914 +1769586300000,5281.125,5288.625,5277.715,5288.205,0.1508 +1769586600000,5288.285,5292.565,5284.138,5289.995,0.2469 +1769586900000,5289.995,5291.285,5288.245,5290.335,0.178 +1769587200000,5290.285,5296.425,5286.319,5295.955,0.2534 +1769587500000,5296.055,5299.675,5292.155,5294.575,0.2304 +1769587800000,5294.615,5296.985,5288.735,5292.975,0.2153 +1769588100000,5292.975,5294.225,5288.695,5291.405,0.2158 +1769588400000,5291.445,5294.455,5290.855,5292.505,0.1516 +1769588700000,5292.515,5300.885,5291.885,5299.265,0.2441 +1769589000000,5299.305,5311.245,5297.955,5304.985,0.2927 +1769589300000,5304.979,5306.695,5295.815,5296.765,0.2312 +1769589600000,5296.755,5299.165,5289.765,5289.795,0.3297 +1769589900000,5289.805,5289.825,5280.385,5284.155,0.304 +1769590200000,5284.145,5295.405,5283.125,5292.965,0.2362 +1769590500000,5293.005,5295.565,5290.405,5293.345,0.2174 +1769590800000,5293.375,5297.205,5291.405,5291.915,0.1587 +1769591100000,5291.965,5294.495,5287.645,5293.595,0.2087 +1769591400000,5293.675,5295.325,5279.935,5281.565,0.3694 +1769591700000,5281.595,5281.675,5271.145,5277.695,0.3269 +1769592000000,5277.685,5279.225,5268.305,5269.405,0.2346 +1769592300000,5269.415,5279.325,5269.205,5275.475,0.1854 +1769592600000,5275.098,5280.105,5269.245,5280.055,0.1792 +1769592900000,5280.095,5280.115,5274.535,5275.595,0.1824 +1769593200000,5275.685,5278.565,5262.915,5266.525,0.2191 +1769593500000,5266.515,5274.475,5266.515,5274.265,0.1421 +1769593800000,5274.265,5277.565,5274.025,5275.565,0.1623 +1769594100000,5275.455,5278.795,5274.835,5278.055,0.1365 +1769594400000,5278.095,5280.745,5275.038,5275.875,0.1669 +1769594700000,5275.875,5282.455,5272.335,5281.605,0.1908 +1769595000000,5281.625,5285.515,5280.075,5282.075,0.1499 +1769595300000,5282.065,5282.065,5276.615,5277.075,0.1167 +1769595600000,5277.095,5280.965,5276.715,5279.135,0.0997 +1769595900000,5279.225,5280.385,5275.805,5278.515,0.1373 +1769596200000,5278.405,5278.585,5273.025,5273.525,0.2252 +1769596500000,5273.545,5274.095,5269.245,5272.875,0.209 +1769596800000,5272.975,5275.755,5270.705,5274.425,0.181 +1769597100000,5274.815,5277.475,5272.555,5275.885,0.1483 +1769597400000,5275.945,5280.605,5274.055,5280.035,0.151 +1769597700000,5280.055,5280.115,5269.799,5269.819,0.2112 +1769598000000,5269.855,5270.625,5243.325,5243.455,0.2459 +1769598300000,5243.495,5256.215,5238.345,5251.325,0.3179 +1769598600000,5251.385,5260.885,5250.605,5260.275,0.2073 +1769598900000,5259.495,5261.815,5252.865,5253.929,0.248 +1769599200000,5253.925,5256.695,5246.145,5255.875,0.3696 +1769599500000,5255.785,5261.445,5253.995,5259.035,0.239 +1769599800000,5259.035,5261.765,5253.105,5255.235,0.1976 +1769600100000,5255.235,5259.305,5251.875,5258.635,0.1732 +1769600400000,5258.635,5262.255,5258.635,5261.135,0.1701 +1769600700000,5261.145,5265.615,5260.505,5265.305,0.1487 +1769601000000,5265.345,5267.505,5259.945,5261.445,0.2018 +1769601300000,5261.305,5263.555,5259.475,5261.375,0.1868 +1769601600000,5261.385,5263.905,5254.895,5255.755,0.2508 +1769601900000,5255.755,5256.225,5251.515,5255.485,0.2731 +1769602200000,5255.535,5263.345,5254.365,5260.995,0.254 +1769602500000,5260.995,5264.535,5257.985,5261.305,0.2662 +1769602800000,5261.335,5268.635,5260.635,5267.295,0.2553 +1769603100000,5267.295,5268.115,5259.515,5261.095,0.2506 +1769603400000,5261.545,5265.105,5261.285,5264.265,0.1975 +1769603700000,5264.155,5270.175,5263.335,5269.905,0.1827 +1769604000000,5269.905,5272.935,5266.825,5269.415,0.2663 +1769604300000,5269.395,5271.645,5265.225,5267.615,0.1817 +1769604600000,5267.585,5276.025,5266.075,5274.425,0.2419 +1769604900000,5274.355,5279.115,5272.809,5279.025,0.2324 +1769605200000,5278.965,5289.235,5275.755,5287.865,0.3443 +1769605500000,5287.885,5287.899,5280.545,5280.545,0.408 +1769605800000,5280.505,5282.865,5268.665,5275.155,0.5457 +1769606100000,5275.035,5279.335,5273.315,5275.595,0.5794 +1769606400000,5275.625,5283.745,5273.085,5282.069,0.4013 +1769606700000,5282.045,5285.265,5278.375,5281.088,0.4531 +1769607000000,5280.805,5285.205,5274.095,5274.125,0.4478 +1769607300000,5273.995,5274.045,5262.625,5263.835,0.3536 +1769607600000,5263.835,5268.915,5259.045,5261.265,0.3389 +1769607900000,5261.335,5267.975,5256.635,5265.915,0.2713 +1769608200000,5265.895,5267.855,5261.438,5262.815,0.2304 +1769608500000,5262.825,5268.645,5261.035,5266.295,0.229 +1769608800000,5266.575,5270.085,5257.955,5260.555,0.2799 +1769609100000,5260.435,5261.075,5248.535,5258.555,0.2818 +1769609400000,5258.535,5264.275,5257.855,5262.265,0.2853 +1769609700000,5262.265,5265.765,5259.545,5265.765,0.2608 +1769610000000,5265.765,5270.625,5263.265,5265.905,0.2308 +1769610300000,5265.945,5269.695,5258.805,5258.835,0.2471 +1769610600000,5259.325,5264.445,5250.045,5262.805,0.385 +1769610900000,5262.915,5281.955,5262.265,5281.755,0.4215 +1769611200000,5281.975,5283.935,5272.985,5278.955,0.4046 +1769611500000,5279.125,5280.085,5273.535,5277.485,0.3668 +1769611800000,5277.405,5281.395,5269.915,5271.765,0.3467 +1769612100000,5271.915,5288.245,5270.285,5285.945,0.3442 +1769612400000,5285.459,5298.125,5285.459,5293.605,0.3449 +1769612700000,5293.565,5297.695,5235.238,5241.795,0.4619 +1769613000000,5241.755,5261.805,5241.755,5256.565,0.578 +1769613300000,5255.935,5267.648,5244.255,5255.548,0.6658 +1769613600000,5255.425,5274.298,5254.548,5269.065,0.5385 +1769613900000,5269.065,5270.445,5256.715,5269.045,0.494 +1769614200000,5269.015,5275.835,5265.898,5272.755,0.5596 +1769614500000,5272.755,5278.525,5269.185,5274.025,0.4254 +1769614800000,5274.065,5283.915,5273.745,5279.905,0.3737 +1769615100000,5279.905,5281.165,5272.575,5275.535,0.3907 +1769615400000,5275.495,5276.418,5266.815,5274.105,0.374 +1769615700000,5274.115,5280.998,5271.875,5278.085,0.3056 +1769616000000,5278.045,5282.255,5274.255,5281.115,0.3167 +1769616300000,5281.145,5288.785,5278.295,5283.375,0.3183 +1769616600000,5283.405,5288.375,5280.875,5284.025,0.3251 +1769616900000,5284.065,5292.845,5283.995,5287.325,0.3275 +1769617200000,5287.365,5290.095,5282.095,5285.915,0.3467 +1769617500000,5285.875,5288.725,5281.775,5287.225,0.3439 +1769617800000,5287.265,5289.025,5276.005,5277.455,0.2987 +1769618100000,5277.415,5286.775,5276.795,5282.905,0.321 +1769618400000,5282.915,5286.985,5280.248,5283.085,0.2844 +1769618700000,5282.935,5297.125,5281.565,5292.998,0.3212 +1769619000000,5292.998,5295.395,5286.958,5292.165,0.3053 +1769619300000,5292.185,5300.005,5290.975,5299.645,0.3054 +1769619600000,5299.585,5306.795,5299.585,5302.178,0.3301 +1769619900000,5302.158,5303.545,5292.298,5294.975,0.3087 +1769620200000,5295.025,5297.875,5293.925,5295.585,0.2193 +1769620500000,5295.328,5297.165,5288.685,5292.995,0.2618 +1769620800000,5293.005,5300.385,5290.205,5298.615,0.2431 +1769621100000,5298.665,5303.905,5297.458,5302.485,0.2579 +1769621400000,5302.535,5303.225,5293.085,5293.335,0.2746 +1769621700000,5293.365,5297.685,5282.935,5284.535,0.2804 +1769622000000,5284.625,5294.405,5284.625,5287.785,0.2994 +1769622300000,5287.795,5291.025,5284.415,5289.005,0.2652 +1769622600000,5289.035,5302.215,5289.035,5300.748,0.2421 +1769622900000,5300.785,5304.495,5296.825,5297.855,0.367 +1769623200000,5298.218,5300.095,5292.235,5293.955,0.2829 +1769623500000,5293.965,5304.935,5293.015,5304.495,0.286 +1769623800000,5304.515,5305.365,5294.745,5299.725,0.2935 +1769624100000,5299.795,5311.525,5298.645,5310.088,0.415 +1769624400000,5310.165,5325.755,5310.038,5321.165,0.6831 +1769624700000,5321.125,5323.095,5302.905,5304.945,0.3657 +1769625000000,5306.463,5307.805,5275.655,5287.525,0.4766 +1769625300000,5287.475,5290.145,5268.245,5273.755,0.4324 +1769625600000,5273.795,5281.395,5269.845,5273.315,0.4148 +1769625900000,5273.405,5280.665,5271.195,5278.445,0.4217 +1769626200000,5278.475,5283.065,5273.485,5275.225,0.3722 +1769626500000,5275.185,5283.405,5273.415,5279.248,0.303 +1769626800000,5279.258,5292.645,5269.165,5276.075,0.4865 +1769627100000,5276.135,5283.025,5270.455,5280.615,0.4702 +1769627400000,5280.615,5297.225,5278.128,5296.988,0.4638 +1769627700000,5296.988,5301.575,5292.455,5296.315,0.4051 +1769628000000,5296.315,5301.325,5288.935,5293.855,0.418 +1769628300000,5293.675,5295.495,5282.355,5283.065,0.3742 +1769628600000,5283.115,5292.715,5280.338,5292.185,0.4516 +1769628900000,5291.898,5305.955,5290.955,5300.598,0.4177 +1769629200000,5300.598,5311.985,5292.785,5310.615,0.395 +1769629500000,5310.635,5319.195,5304.205,5315.825,0.4319 +1769629800000,5315.795,5319.275,5310.265,5315.725,0.3797 +1769630100000,5315.695,5331.598,5314.405,5325.105,0.3783 +1769630400000,5324.889,5336.395,5324.825,5331.995,0.4134 +1769630700000,5331.895,5338.575,5324.515,5331.915,0.3421 +1769631000000,5331.955,5331.995,5322.415,5326.365,0.3316 +1769631300000,5326.305,5338.548,5320.955,5338.448,0.3889 +1769631600000,5338.375,5342.048,5332.148,5337.905,0.4078 +1769631900000,5337.895,5355.625,5336.905,5354.395,0.3815 +1769632200000,5354.345,5363.675,5352.835,5359.195,0.4229 +1769632500000,5359.185,5377.805,5358.385,5376.125,0.4051 +1769632800000,5376.185,5391.175,5374.265,5383.265,0.3757 +1769633100000,5383.555,5391.195,5377.265,5388.385,0.4064 +1769633400000,5388.035,5390.875,5366.998,5369.275,0.4377 +1769633700000,5369.025,5383.305,5367.995,5376.435,0.4457 +1769634000000,5376.555,5390.455,5376.548,5387.165,0.2123 +1769634300000,5387.315,5395.755,5385.698,5391.975,0.2839 +1769634600000,5391.905,5394.615,5377.895,5386.545,0.2304 +1769634900000,5386.555,5390.335,5379.635,5385.845,0.216 +1769635200000,5385.688,5389.465,5383.025,5386.095,0.186 +1769635500000,5386.085,5389.945,5381.625,5384.155,0.2286 +1769635800000,5384.145,5389.585,5380.285,5385.735,0.2141 +1769636100000,5385.775,5387.545,5383.045,5383.625,0.1747 +1769636400000,5383.615,5386.335,5382.745,5386.325,0.13 +1769636700000,5385.905,5401.745,5382.755,5399.295,0.1824 +1769637000000,5398.975,5411.025,5391.005,5408.285,0.2137 +1769637300000,5408.275,5418.945,5407.415,5414.575,0.2386 +1769641200000,5417.098,5453.015,5417.098,5439.798,0.4602 +1769641500000,5439.798,5456.088,5430.715,5451.905,0.3783 +1769641800000,5451.675,5474.915,5448.045,5474.395,0.2519 +1769642100000,5474.445,5495.785,5473.065,5491.885,0.3823 +1769642400000,5491.855,5493.365,5471.765,5484.495,0.5118 +1769642700000,5484.495,5491.355,5480.135,5489.825,0.2983 +1769643000000,5489.875,5501.405,5488.985,5501.405,0.3138 +1769643300000,5501.555,5596.805,5499.825,5587.628,0.5106 +1769643600000,5587.925,5590.748,5524.085,5530.398,0.5344 +1769643900000,5530.095,5542.498,5493.448,5495.298,0.58 +1769644200000,5495.298,5507.785,5486.065,5486.475,0.3084 +1769644500000,5486.495,5529.755,5483.298,5512.255,0.3907 +1769644800000,5512.795,5513.055,5452.305,5484.188,0.4921 +1769645100000,5484.245,5510.185,5477.495,5503.175,0.4484 +1769645400000,5503.165,5510.898,5487.785,5494.498,0.4351 +1769645700000,5494.498,5500.598,5479.185,5482.495,0.3237 +1769646000000,5482.725,5485.865,5462.865,5477.955,0.2298 +1769646300000,5477.955,5501.195,5477.605,5496.865,0.2179 +1769646600000,5496.935,5520.885,5493.825,5520.845,0.234 +1769646900000,5520.755,5526.685,5510.835,5518.275,0.2655 +1769647200000,5518.275,5522.925,5492.055,5508.545,0.2733 +1769647500000,5508.485,5520.065,5500.305,5502.675,0.2289 +1769647800000,5502.555,5522.915,5501.975,5517.955,0.2388 +1769648100000,5517.905,5522.595,5508.485,5519.898,0.2567 +1769648400000,5519.865,5526.085,5466.575,5467.985,0.554 +1769648700000,5468.005,5480.215,5444.348,5446.785,0.4455 +1769649000000,5446.515,5481.625,5445.798,5479.105,0.3875 +1769649300000,5479.235,5500.295,5479.175,5499.465,0.4413 +1769649600000,5499.465,5512.975,5486.475,5505.055,0.3829 +1769649900000,5505.105,5512.085,5501.045,5507.075,0.3177 +1769650200000,5506.805,5522.985,5506.805,5520.385,0.2862 +1769650500000,5521.315,5524.955,5514.675,5524.335,0.3393 +1769650800000,5523.995,5551.315,5523.885,5539.615,0.3938 +1769651100000,5539.675,5546.975,5526.755,5536.965,0.3499 +1769651400000,5537.265,5549.455,5534.035,5539.965,0.2839 +1769651700000,5539.845,5547.725,5526.195,5545.405,0.3428 +1769652000000,5545.355,5546.065,5503.845,5519.775,0.348 +1769652300000,5520.235,5527.035,5507.135,5516.045,0.3368 +1769652600000,5516.125,5536.145,5515.975,5521.655,0.302 +1769652900000,5521.425,5522.015,5510.625,5517.335,0.2664 +1769653200000,5517.335,5522.315,5509.745,5519.145,0.245 +1769653500000,5518.935,5525.375,5517.605,5525.305,0.1957 +1769653800000,5525.305,5541.495,5525.305,5532.655,0.2905 +1769654100000,5532.675,5549.845,5532.675,5535.998,0.4794 +1769654400000,5535.998,5538.598,5517.625,5525.375,0.4724 +1769654700000,5525.395,5540.315,5521.565,5539.585,0.2218 +1769655000000,5539.595,5543.235,5530.185,5532.298,0.3349 +1769655300000,5532.315,5539.795,5532.185,5535.565,0.2729 +1769655600000,5535.625,5548.605,5507.835,5514.615,0.3079 +1769655900000,5514.385,5525.565,5514.275,5523.755,0.3107 +1769656200000,5523.745,5540.375,5521.985,5538.395,0.2444 +1769656500000,5538.395,5540.325,5523.635,5528.285,0.2916 +1769656800000,5528.585,5532.285,5521.889,5531.695,0.2863 +1769657100000,5531.655,5535.435,5521.575,5521.915,0.2963 +1769657400000,5521.955,5534.415,5521.955,5534.335,0.2163 +1769657700000,5534.255,5537.825,5519.548,5521.965,0.3058 +1769658000000,5521.975,5529.405,5519.955,5528.015,0.2152 +1769658300000,5528.025,5539.365,5527.065,5538.065,0.196 +1769658600000,5537.995,5544.285,5532.365,5543.945,0.2117 +1769658900000,5543.905,5548.785,5543.405,5545.655,0.2378 +1769659200000,5545.635,5550.775,5536.115,5541.735,0.2347 +1769659500000,5541.735,5552.285,5541.305,5546.665,0.1755 +1769659800000,5546.665,5546.668,5533.898,5534.225,0.2069 +1769660100000,5534.195,5542.085,5532.975,5541.295,0.2099 +1769660400000,5541.265,5545.915,5538.638,5545.615,0.1705 +1769660700000,5545.615,5550.295,5545.465,5546.685,0.1171 +1769661000000,5546.715,5562.555,5544.735,5561.745,0.1813 +1769661300000,5561.745,5564.335,5560.225,5563.245,0.235 +1769661600000,5563.245,5563.335,5551.675,5557.175,0.2398 +1769661900000,5557.325,5560.025,5553.085,5558.945,0.2097 +1769662200000,5558.625,5558.855,5550.398,5556.365,0.2584 +1769662500000,5556.235,5561.445,5552.085,5557.855,0.1947 +1769662800000,5557.448,5559.105,5549.865,5558.815,0.1658 +1769663100000,5558.855,5561.075,5553.725,5558.635,0.1635 +1769663400000,5558.625,5560.395,5550.095,5559.495,0.1705 +1769663700000,5559.615,5560.345,5554.285,5554.285,0.1752 +1769664000000,5554.295,5554.295,5515.485,5520.465,0.3889 +1769664300000,5520.505,5541.995,5520.495,5541.745,0.2616 +1769664600000,5541.795,5553.215,5540.575,5544.605,0.3179 +1769664900000,5544.625,5554.395,5544.005,5553.775,0.2949 +1769665200000,5553.775,5555.143,5543.235,5549.435,0.2718 +1769665500000,5549.435,5562.755,5548.275,5557.835,0.2483 +1769665800000,5557.705,5559.405,5552.055,5553.845,0.2273 +1769666100000,5553.955,5564.235,5551.975,5562.295,0.3103 +1769666400000,5562.475,5584.845,5562.145,5581.989,0.4442 +1769666700000,5582.545,5587.995,5581.348,5586.625,0.3497 +1769667000000,5586.625,5588.215,5578.565,5584.065,0.2957 +1769667300000,5584.045,5584.655,5573.945,5579.375,0.3237 +1769667600000,5579.365,5595.275,5579.365,5586.335,0.3006 +1769667900000,5586.385,5591.165,5580.985,5585.555,0.3801 +1769668200000,5585.475,5587.655,5577.545,5581.275,0.3502 +1769668500000,5581.225,5586.525,5577.615,5583.325,0.2929 +1769668800000,5583.325,5586.875,5581.385,5581.935,0.2573 +1769669100000,5581.975,5585.045,5559.475,5573.045,0.4014 +1769669400000,5573.065,5576.495,5566.165,5570.495,0.3381 +1769669700000,5570.445,5570.975,5554.515,5561.065,0.4101 +1769670000000,5561.025,5574.835,5560.748,5568.265,0.2747 +1769670300000,5568.289,5573.245,5564.315,5568.649,0.2688 +1769670600000,5568.789,5571.448,5560.315,5561.689,0.4995 +1769670900000,5561.729,5564.465,5553.525,5564.415,0.4582 +1769671200000,5564.329,5564.749,5549.949,5554.945,0.4213 +1769671500000,5554.905,5556.689,5536.575,5541.255,0.5364 +1769671800000,5541.735,5554.065,5541.645,5553.495,0.2774 +1769672100000,5553.515,5557.545,5543.015,5543.235,0.313 +1769672400000,5543.235,5553.145,5542.338,5548.955,0.243 +1769672700000,5548.905,5552.098,5545.355,5548.585,0.2168 +1769673000000,5549.125,5552.025,5546.385,5550.555,0.282 +1769673300000,5550.349,5551.475,5543.515,5548.755,0.242 +1769673600000,5548.725,5554.585,5531.498,5531.498,0.2903 +1769673900000,5531.859,5539.235,5522.878,5529.205,0.3439 +1769674200000,5529.275,5541.525,5527.695,5537.485,0.2963 +1769674500000,5537.489,5542.745,5523.135,5529.065,0.3093 +1769674800000,5529.745,5541.705,5528.255,5530.055,0.3059 +1769675100000,5529.779,5530.845,5523.858,5530.065,0.3592 +1769675400000,5530.065,5530.555,5517.065,5522.745,0.392 +1769675700000,5522.625,5528.245,5511.085,5511.445,0.4498 +1769676000000,5511.575,5517.325,5475.165,5482.685,0.3435 +1769676300000,5482.785,5506.785,5472.965,5505.985,0.3505 +1769676600000,5505.965,5516.035,5503.825,5513.565,0.2711 +1769676900000,5513.045,5517.175,5507.065,5509.645,0.2667 +1769677200000,5509.365,5512.465,5497.575,5501.925,0.2776 +1769677500000,5501.715,5515.375,5499.235,5510.415,0.2117 +1769677800000,5510.445,5511.995,5504.005,5507.165,0.1928 +1769678100000,5507.155,5507.375,5501.725,5505.755,0.2122 +1769678400000,5505.715,5514.205,5500.225,5513.765,0.2026 +1769678700000,5513.795,5518.655,5511.975,5516.285,0.1933 +1769679000000,5515.875,5522.185,5512.275,5520.445,0.1877 +1769679300000,5520.445,5523.165,5516.165,5522.755,0.1945 +1769679600000,5522.715,5529.605,5521.715,5524.465,0.1917 +1769679900000,5524.435,5527.498,5515.635,5521.745,0.2259 +1769680200000,5521.795,5521.795,5512.665,5514.155,0.2654 +1769680500000,5514.215,5515.875,5510.995,5513.715,0.2627 +1769680800000,5513.755,5513.995,5507.875,5509.575,0.223 +1769681100000,5509.525,5512.725,5501.625,5511.285,0.2205 +1769681400000,5511.305,5523.955,5509.885,5523.645,0.2316 +1769681700000,5523.655,5525.295,5513.37,5513.805,0.1957 +1769682000000,5513.825,5515.335,5505.565,5514.475,0.1923 +1769682300000,5514.435,5514.465,5510.245,5510.345,0.1546 +1769682600000,5509.308,5509.555,5497.095,5502.175,0.2479 +1769682900000,5502.095,5510.055,5498.895,5509.635,0.1704 +1769683200000,5509.665,5509.975,5506.795,5507.875,0.1301 +1769683500000,5508.365,5508.585,5501.975,5505.905,0.156 +1769683800000,5505.765,5508.775,5502.445,5504.105,0.1656 +1769684100000,5504.085,5504.675,5482.225,5483.275,0.2784 +1769684400000,5483.625,5488.385,5470.545,5478.015,0.3899 +1769684700000,5477.985,5495.325,5474.505,5494.415,0.4797 +1769685000000,5494.455,5506.625,5494.355,5506.575,0.2571 +1769685300000,5506.605,5513.045,5504.925,5506.945,0.2355 +1769685600000,5506.945,5514.805,5506.508,5511.925,0.1918 +1769685900000,5511.975,5516.445,5509.965,5515.685,0.1739 +1769686200000,5515.615,5519.205,5510.915,5515.765,0.2076 +1769686500000,5515.725,5519.355,5509.515,5509.745,0.1666 +1769686800000,5509.705,5515.805,5508.285,5514.265,0.1638 +1769687100000,5514.305,5528.695,5514.305,5524.505,0.2298 +1769687400000,5524.435,5528.545,5522.005,5526.695,0.2002 +1769687700000,5526.735,5528.475,5521.435,5522.445,0.216 +1769688000000,5522.425,5522.705,5518.305,5522.165,0.2568 +1769688300000,5522.195,5526.275,5521.345,5522.195,0.2228 +1769688600000,5522.208,5538.895,5521.135,5535.388,0.2381 +1769688900000,5535.408,5539.395,5531.515,5531.705,0.2291 +1769689200000,5531.795,5540.125,5528.178,5539.155,0.1954 +1769689500000,5539.175,5542.835,5537.485,5540.695,0.1951 +1769689800000,5540.705,5542.115,5537.148,5542.005,0.2365 +1769690100000,5542.038,5542.215,5529.048,5531.535,0.2194 +1769690400000,5531.565,5535.075,5525.985,5529.625,0.2325 +1769690700000,5529.825,5537.815,5527.045,5534.495,0.2261 +1769691000000,5534.465,5541.785,5533.585,5537.085,0.2317 +1769691300000,5535.995,5539.205,5529.749,5533.915,0.2619 +1769691600000,5533.955,5540.925,5527.845,5534.725,0.3816 +1769691900000,5534.575,5537.435,5529.265,5532.075,0.2875 +1769692200000,5532.045,5532.045,5513.435,5514.755,0.3547 +1769692500000,5514.795,5521.445,5510.935,5518.125,0.5026 +1769692800000,5517.738,5524.335,5507.965,5521.995,0.42 +1769693100000,5522.115,5525.665,5516.785,5519.485,0.2277 +1769693400000,5519.355,5519.625,5507.805,5509.635,0.3452 +1769693700000,5509.545,5517.635,5499.625,5517.605,0.3051 +1769694000000,5518.025,5530.615,5516.625,5525.585,0.3389 +1769694300000,5525.635,5526.215,5515.735,5516.855,0.3383 +1769694600000,5516.825,5523.425,5510.865,5518.945,0.3247 +1769694900000,5518.955,5520.078,5506.045,5510.155,0.3138 +1769695200000,5510.325,5519.655,5510.325,5514.645,0.3091 +1769695500000,5514.645,5538.358,5510.485,5536.585,0.3142 +1769695800000,5536.775,5539.115,5526.245,5528.685,0.3994 +1769696100000,5528.705,5531.925,5520.098,5523.135,0.357 +1769696400000,5523.265,5529.105,5516.725,5525.855,0.3291 +1769696700000,5525.895,5549.335,5524.745,5543.298,0.4083 +1769697000000,5543.205,5545.148,5519.845,5520.155,0.4793 +1769697300000,5520.415,5537.385,5501.229,5531.548,0.4806 +1769697600000,5531.535,5535.255,5511.929,5517.515,0.4779 +1769697900000,5516.795,5522.345,5490.775,5515.565,0.4759 +1769698200000,5515.545,5517.585,5497.265,5505.045,0.5014 +1769698500000,5504.795,5516.648,5494.275,5496.045,0.5099 +1769698800000,5496.055,5496.055,5439.808,5457.655,0.5123 +1769699100000,5458.225,5471.825,5404.299,5414.998,0.7632 +1769699400000,5415.005,5428.355,5365.525,5383.415,0.4983 +1769699700000,5383.775,5385.648,5277.185,5329.298,0.5776 +1769700000000,5332.148,5366.895,5293.748,5294.135,0.4918 +1769700300000,5294.195,5310.135,5098.765,5188.798,0.3393 +1769700600000,5188.798,5257.015,5128.105,5162.575,0.4122 +1769700900000,5162.048,5232.415,5103.905,5202.495,0.5004 +1769701200000,5202.025,5204.035,5106.945,5120.715,0.4816 +1769701500000,5121.015,5184.075,5115.865,5165.155,0.3655 +1769701800000,5164.735,5210.385,5163.615,5195.175,0.2581 +1769702100000,5195.505,5196.775,5166.225,5181.848,0.2559 +1769702400000,5181.825,5233.855,5171.455,5230.235,0.2803 +1769702700000,5230.645,5257.905,5223.055,5247.585,0.2551 +1769703000000,5246.595,5276.198,5237.625,5272.835,0.3752 +1769703300000,5273.735,5274.755,5244.855,5263.685,0.2982 +1769703600000,5263.725,5270.225,5234.778,5269.935,0.4413 +1769703900000,5269.095,5296.415,5264.098,5289.325,0.4315 +1769704200000,5289.148,5310.815,5277.659,5281.348,0.4436 +1769704500000,5281.355,5284.715,5249.838,5250.005,0.5656 +1769704800000,5246.748,5280.475,5244.685,5271.945,0.5414 +1769705100000,5272.198,5277.195,5251.875,5272.745,0.5973 +1769705400000,5272.735,5274.265,5227.305,5252.345,0.4667 +1769705700000,5252.325,5263.765,5244.475,5263.765,0.4339 +1769706000000,5263.715,5297.698,5263.715,5287.105,0.4438 +1769706300000,5286.985,5298.465,5283.305,5291.675,0.404 +1769706600000,5290.965,5298.675,5279.085,5296.385,0.4089 +1769706900000,5296.295,5338.495,5294.435,5337.148,0.4854 +1769707200000,5337.148,5344.798,5324.285,5330.198,0.5141 +1769707500000,5330.549,5367.53,5329.665,5361.895,0.4666 +1769707800000,5361.925,5363.005,5335.365,5343.898,0.4336 +1769708100000,5343.765,5374.895,5343.765,5363.498,0.4514 +1769708400000,5363.198,5375.255,5356.715,5367.915,0.4026 +1769708700000,5367.925,5371.415,5345.755,5358.705,0.4318 +1769709000000,5358.815,5358.848,5329.025,5341.235,0.4725 +1769709300000,5341.335,5341.635,5314.325,5334.385,0.4698 +1769709600000,5334.475,5348.948,5333.305,5336.865,0.4276 +1769709900000,5336.855,5355.298,5329.875,5349.115,0.42 +1769710200000,5349.145,5358.715,5338.275,5354.485,0.3856 +1769710500000,5354.635,5358.795,5348.085,5353.145,0.3453 +1769710800000,5353.175,5356.145,5319.865,5330.098,0.3463 +1769711100000,5329.895,5338.405,5306.825,5329.545,0.4508 +1769711400000,5329.635,5359.998,5321.485,5350.748,0.4408 +1769711700000,5350.299,5360.055,5341.998,5353.585,0.3887 +1769712000000,5353.545,5358.125,5334.915,5341.365,0.352 +1769712300000,5341.415,5359.705,5338.595,5358.198,0.3721 +1769712600000,5358.375,5361.525,5349.245,5350.785,0.389 +1769712900000,5350.825,5352.195,5335.995,5338.628,0.3983 +1769713200000,5338.628,5343.985,5320.525,5333.905,0.4355 +1769713500000,5333.905,5344.935,5324.955,5334.835,0.33 +1769713800000,5334.815,5336.225,5302.915,5306.275,0.3631 +1769714100000,5306.235,5332.165,5304.445,5318.565,0.3607 +1769714400000,5318.545,5323.438,5307.085,5314.058,0.3964 +1769714700000,5314.148,5323.925,5309.018,5318.105,0.3868 +1769715000000,5318.145,5318.985,5290.305,5293.215,0.4434 +1769715300000,5293.205,5324.635,5289.655,5311.825,0.4149 +1769715600000,5312.098,5327.098,5304.675,5316.485,0.4192 +1769715900000,5316.445,5325.098,5310.045,5315.665,0.355 +1769716200000,5315.815,5316.315,5298.415,5303.115,0.3456 +1769716500000,5303.085,5313.875,5302.168,5305.385,0.3388 +1769716800000,5305.395,5305.745,5282.335,5294.205,0.332 +1769717100000,5294.245,5304.305,5291.525,5297.465,0.2851 +1769717400000,5297.295,5310.445,5293.475,5295.635,0.3143 +1769717700000,5295.645,5311.325,5289.445,5309.965,0.2948 +1769718000000,5309.995,5325.035,5305.515,5323.605,0.3079 +1769718300000,5323.555,5325.395,5312.395,5318.275,0.3569 +1769718600000,5318.435,5322.275,5309.465,5322.265,0.3189 +1769718900000,5322.245,5347.265,5318.015,5346.985,0.3142 +1769719200000,5347.015,5357.805,5343.545,5354.145,0.3601 +1769719500000,5354.105,5371.985,5353.135,5371.475,0.3862 +1769719800000,5371.445,5399.455,5371.335,5390.025,0.4643 +1769720100000,5390.025,5406.785,5387.865,5393.565,0.5729 +1769720400000,5393.595,5405.585,5392.645,5398.848,0.3893 +1769720700000,5398.648,5403.248,5382.448,5387.148,0.362 +1769721000000,5387.158,5398.458,5382.275,5397.988,0.2836 +1769721300000,5398.098,5399.298,5387.698,5394.538,0.325 +1769721600000,5394.548,5406.048,5392.249,5404.698,0.2255 +1769721900000,5404.698,5425.165,5403.598,5410.885,0.7598 +1769722200000,5410.885,5411.965,5401.415,5405.395,0.2683 +1769722500000,5405.515,5407.545,5395.455,5401.515,0.2156 +1769722800000,5401.515,5402.025,5377.425,5382.895,0.1908 +1769723100000,5382.895,5398.045,5378.505,5394.875,0.1961 +1769723400000,5394.885,5395.345,5379.025,5379.315,0.2083 +1769723700000,5379.465,5382.685,5370,5378.815,0.1593 +1769727600000,5384.575,5433.198,5376.098,5417.779,0.2429 +1769727900000,5419.048,5447.649,5416.639,5437.198,0.2867 +1769728200000,5437.198,5437.298,5421.298,5421.298,0.2014 +1769728500000,5421.265,5427.415,5386.798,5399.518,0.3156 +1769728800000,5399.518,5411.005,5394.305,5401.435,0.1913 +1769729100000,5401.495,5420.895,5399.985,5416.255,0.1484 +1769729400000,5416.255,5428.245,5406.355,5427.815,0.1432 +1769729700000,5427.795,5429.665,5419.965,5423.945,0.1105 +1769730000000,5424.025,5438.695,5421.615,5437.925,0.124 +1769730300000,5437.835,5443.505,5437.655,5442.555,0.1331 +1769730600000,5442.565,5447.555,5433.025,5437.905,0.1969 +1769730900000,5437.875,5441.445,5428.045,5437.995,0.1608 +1769731200000,5437.995,5442.065,5430.965,5435.015,0.1805 +1769731500000,5435.085,5450.455,5434.145,5446.745,0.184 +1769731800000,5446.755,5450.745,5441.885,5444.695,0.1603 +1769732100000,5444.695,5450.205,5438.225,5449.025,0.173 +1769732400000,5449.045,5450.475,5434.435,5437.265,0.1891 +1769732700000,5437.575,5441.345,5418.405,5426.255,0.2451 +1769733000000,5426.275,5429.585,5412.935,5428.835,0.2778 +1769733300000,5428.865,5436.105,5419.575,5421.635,0.2131 +1769733600000,5421.665,5425.475,5405.385,5410.985,0.2193 +1769733900000,5411.075,5415.185,5389.245,5400.905,0.2217 +1769734200000,5400.915,5419.285,5400.155,5418.495,0.2198 +1769734500000,5418.425,5420.735,5401.485,5406.815,0.1807 +1769734800000,5407.265,5409.275,5376.835,5389.698,0.4556 +1769735100000,5389.698,5392.498,5364.155,5365.449,0.6277 +1769735400000,5365.589,5376.898,5301.219,5308.598,0.7061 +1769735700000,5308.595,5335.355,5305.015,5331.798,0.5526 +1769736000000,5331.798,5349.675,5331.335,5344.615,0.4261 +1769736300000,5344.615,5363.155,5344.005,5356.885,0.3243 +1769736600000,5356.885,5372.145,5344.165,5371.995,0.3572 +1769736900000,5371.709,5372.465,5344.855,5354.775,0.3124 +1769737200000,5354.765,5365.315,5348.325,5348.875,0.253 +1769737500000,5348.845,5348.845,5317.225,5329.275,0.3858 +1769737800000,5329.305,5344.685,5327.975,5337.305,0.3728 +1769738100000,5337.148,5338.335,5290,5300.125,0.4422 +1769738400000,5300.098,5312.098,5278.198,5295.565,0.663 +1769738700000,5295.565,5306.298,5270.398,5272.898,0.6589 +1769739000000,5272.199,5275.078,5194.329,5211.498,0.7367 +1769739300000,5211.298,5213.698,5139.398,5145.698,0.6647 +1769739600000,5145.598,5180.055,5111.398,5161.298,0.6767 +1769739900000,5159.655,5191.125,5145.595,5171.005,0.4599 +1769740200000,5171.315,5184.255,5137.715,5160.325,0.4579 +1769740500000,5160.035,5221.055,5155.825,5210.065,0.4594 +1769740800000,5209.795,5230.17,5204.475,5215.505,0.485 +1769741100000,5215.635,5243.915,5215.545,5238.725,0.477 +1769741400000,5238.885,5245.615,5211.975,5217.069,0.3636 +1769741700000,5216.959,5231.165,5201.265,5223.885,0.3983 +1769742000000,5223.795,5228.645,5197.835,5206.815,0.4155 +1769742300000,5207.045,5207.055,5181.345,5203.845,0.3906 +1769742600000,5203.855,5207.315,5166.185,5179.895,0.4274 +1769742900000,5179.845,5196.785,5178.495,5189.865,0.2814 +1769743200000,5189.775,5196.525,5172.345,5195.805,0.3863 +1769743500000,5195.755,5205.825,5190.245,5198.825,0.4795 +1769743800000,5198.815,5221.465,5180.115,5180.935,0.3827 +1769744100000,5180.865,5189.275,5160.435,5170.785,0.2983 +1769744400000,5170.695,5174.435,5152.045,5154.305,0.3944 +1769744700000,5154.155,5174.325,5152.335,5166.135,0.3053 +1769745000000,5166.055,5181.165,5150.235,5181.165,0.3406 +1769745300000,5181.425,5199.185,5179.625,5195.415,0.3123 +1769745600000,5195.335,5219.335,5192.755,5209.685,0.3458 +1769745900000,5209.675,5222.905,5204.055,5207.935,0.3903 +1769746200000,5207.935,5225.065,5204.495,5214.055,0.2702 +1769746500000,5214.015,5229.955,5209.935,5224.295,0.2356 +1769746800000,5224.375,5229.995,5202.825,5205.135,0.2922 +1769747100000,5205.375,5212.295,5198.445,5209.665,0.294 +1769747400000,5209.685,5220.875,5205.545,5211.895,0.2154 +1769747700000,5212.205,5226.998,5207.975,5219.665,0.2234 +1769748000000,5219.735,5221.715,5201.975,5203.055,0.2101 +1769748300000,5203.035,5212.335,5200.819,5209.425,0.1843 +1769748600000,5209.005,5211.505,5199.455,5206.085,0.1807 +1769748900000,5206.195,5216.495,5203.535,5214.545,0.1849 +1769749200000,5213.513,5216.675,5206.865,5211.875,0.2025 +1769749500000,5211.295,5211.435,5203.295,5204.075,0.1831 +1769749800000,5204.085,5224.505,5203.285,5224.345,0.1815 +1769750100000,5224.355,5240.035,5222.975,5232.365,0.2831 +1769750400000,5232.335,5240.865,5229.435,5231.075,0.2184 +1769750700000,5231.085,5238.975,5226.675,5229.585,0.2112 +1769751000000,5229.615,5233.655,5212.335,5216.455,0.3044 +1769751300000,5216.455,5239.375,5215.015,5229.525,0.3508 +1769751600000,5229.525,5235.295,5224.445,5231.805,0.242 +1769751900000,5231.065,5235.285,5217.375,5218.185,0.2343 +1769752200000,5218.295,5219.045,5211.585,5215.475,0.3115 +1769752500000,5215.495,5215.835,5179.185,5184.035,0.3341 +1769752800000,5184.115,5203.485,5179.545,5202.515,0.2698 +1769753100000,5202.515,5202.525,5173.688,5192.615,0.2692 +1769753400000,5192.605,5204.835,5184.235,5190.295,0.2633 +1769753700000,5190.435,5190.865,5160.225,5172.355,0.3532 +1769754000000,5172.355,5194.735,5171.195,5192.735,0.307 +1769754300000,5192.955,5197.375,5155.085,5156.485,0.5827 +1769754600000,5156.885,5168.935,5151.485,5159.125,0.3465 +1769754900000,5159.115,5178.975,5152.455,5173.345,0.3881 +1769755200000,5173.275,5173.379,5154.045,5157.275,0.3749 +1769755500000,5157.585,5171.825,5149.955,5166.555,0.3766 +1769755800000,5166.415,5168.515,5149.485,5156.095,0.3212 +1769756100000,5156.125,5160.235,5145.095,5155.385,0.391 +1769756400000,5155.365,5157.875,5122.835,5145.585,0.3768 +1769756700000,5145.585,5173.685,5135.085,5165.215,0.4329 +1769757000000,5165.825,5185.665,5165.825,5173.035,0.4277 +1769757300000,5173.055,5181.095,5164.235,5175.998,0.3824 +1769757600000,5176.005,5185.125,5173.155,5178.305,0.2586 +1769757900000,5178.345,5181.165,5172.295,5174.175,0.2282 +1769758200000,5174.205,5178.105,5150.275,5150.849,0.2969 +1769758500000,5151.275,5151.275,5117.205,5148.395,0.3982 +1769758800000,5148.435,5156.045,5136.335,5146.295,0.4104 +1769759100000,5146.415,5160.848,5142.615,5150.189,0.5436 +1769759400000,5150.229,5163.988,5143.259,5157.955,0.4923 +1769759700000,5157.935,5184.348,5156.678,5180.805,0.5712 +1769760000000,5180.805,5180.805,5158.805,5170.755,0.6291 +1769760300000,5170.935,5173.898,5142.035,5146.735,0.4417 +1769760600000,5146.735,5161.245,5140.455,5145.165,0.3672 +1769760900000,5145.245,5159.975,5132.515,5157.405,0.4958 +1769761200000,5157.455,5170.095,5148.495,5165.185,0.4703 +1769761500000,5165.185,5169.505,5150.665,5151.755,0.4945 +1769761800000,5151.615,5154.075,5063.495,5077.525,0.4184 +1769762100000,5077.455,5097.375,5051.785,5091.795,0.3728 +1769762400000,5091.175,5105.525,5075.025,5095.715,0.3651 +1769762700000,5095.755,5126.755,5090.655,5125.085,0.3244 +1769763000000,5125.065,5128.255,5107.648,5109.348,0.3867 +1769763300000,5109.495,5119.025,5103.298,5116.455,0.6102 +1769763600000,5116.535,5132.275,5109.548,5114.045,0.6241 +1769763900000,5114.365,5116.455,5057.205,5059.235,0.7963 +1769764200000,5059.205,5069.058,5013.655,5027.195,0.9034 +1769764500000,5027.415,5068.908,5021.765,5067.345,0.6265 +1769764800000,5067.275,5067.908,5037.715,5043.145,0.4272 +1769765100000,5043.135,5048.865,5019.798,5027.425,0.4359 +1769765400000,5027.215,5068.215,5024.905,5057.295,0.4148 +1769765700000,5057.315,5064.098,5029.408,5030.475,0.8288 +1769766000000,5030.785,5036.008,4974.808,4974.988,1.1648 +1769766300000,4974.878,4998.338,4947.605,4981.198,0.597 +1769766600000,4980.598,4997.805,4940.895,4987.085,0.4877 +1769766900000,4987.115,5029.095,4983.355,5012.365,0.47 +1769767200000,5012.345,5051.648,5009.195,5035.948,0.5806 +1769767500000,5036.158,5036.158,4999.378,5017.898,0.6717 +1769767800000,5017.898,5042.545,5017.398,5037.798,0.4817 +1769768100000,5038.028,5058.455,5030.618,5058.105,0.3984 +1769768400000,5057.905,5069.845,5047.135,5064.295,0.3158 +1769768700000,5063.775,5075.678,5050.885,5059.285,0.3542 +1769769000000,5058.978,5073.865,5054.165,5064.365,0.5257 +1769769300000,5064.485,5083.858,5062.505,5079.775,0.5958 +1769769600000,5079.465,5092.533,5070.465,5077.025,0.3626 +1769769900000,5077.455,5093.935,5075.705,5083.758,0.3934 +1769770200000,5083.818,5101.858,5079.675,5091.125,0.4074 +1769770500000,5091.105,5121.348,5083.025,5118.765,0.5065 +1769770800000,5118.285,5119.675,5089.078,5092.898,0.5831 +1769771100000,5092.825,5115.548,5092.825,5111.375,0.4442 +1769771400000,5111.345,5126.385,5111.345,5120.115,0.297 +1769771700000,5120.125,5127.435,5109.435,5120.765,0.263 +1769772000000,5120.785,5129.715,5119.195,5125.225,0.2472 +1769772300000,5125.215,5126.985,5104.948,5124.425,0.2622 +1769772600000,5124.385,5130.175,5120.135,5126.575,0.238 +1769772900000,5127.295,5130.475,5123.815,5127.395,0.2532 +1769773200000,5127.405,5137.475,5117.745,5120.635,0.2127 +1769773500000,5120.655,5121.135,5087.215,5096.305,0.4944 +1769773800000,5096.295,5119.648,5092.498,5117.698,0.4993 +1769774100000,5117.698,5144.288,5117.298,5135.285,0.9518 +1769774400000,5135.285,5145.445,5125.645,5130.235,0.4763 +1769774700000,5130.265,5133.985,5120.765,5129.095,0.3141 +1769775000000,5128.945,5136.275,5125.085,5128.485,0.3363 +1769775300000,5128.585,5139.618,5114.425,5119.105,0.5018 +1769775600000,5119.105,5134.505,5115.735,5125.115,0.4692 +1769775900000,5125.045,5129.348,5109.245,5118.945,0.4017 +1769776200000,5118.955,5135.678,5117.338,5118.548,0.4417 +1769776500000,5118.618,5120.888,5102.138,5108.798,0.6045 +1769776800000,5108.898,5116.825,5108.108,5113.515,0.3495 +1769777100000,5113.515,5115.665,5055.025,5065.098,0.5987 +1769777400000,5065.098,5095.985,5063.135,5088.295,0.5665 +1769777700000,5088.545,5094.318,5054.185,5063.545,0.5276 +1769778000000,5063.545,5099.255,5052.918,5097.505,0.6626 +1769778300000,5097.485,5097.505,5069.245,5081.375,0.4891 +1769778600000,5081.428,5093.078,5072.675,5075.798,0.5878 +1769778900000,5074.525,5076.225,5050.775,5074.065,0.5499 +1769779200000,5074.455,5074.455,5018.935,5024.858,0.4647 +1769779500000,5024.335,5037.998,5012.945,5024.908,0.4925 +1769779800000,5022.788,5036.098,5009.998,5032.335,0.4363 +1769780100000,5032.385,5047.398,5025.165,5035.435,0.577 +1769780400000,5035.455,5047.295,5027.935,5037.448,0.3539 +1769780700000,5036.595,5037.148,4993.298,4993.745,0.553 +1769781000000,4993.745,5010.495,4990.875,5005.898,0.8246 +1769781300000,5005.898,5021.695,5000.375,5018.965,0.9448 +1769781600000,5018.805,5065.015,5016.705,5057.885,0.4587 +1769781900000,5057.885,5072.715,5042.565,5058.825,0.633 +1769782200000,5058.998,5059.515,5040.735,5051.875,0.5071 +1769782500000,5051.865,5059.935,5040.285,5053.735,0.2898 +1769782800000,5053.715,5087.175,5047.855,5069.725,0.3543 +1769783100000,5069.725,5077.285,5061.645,5071.535,0.3593 +1769783400000,5071.535,5112.258,5055.755,5107.375,0.8699 +1769783700000,5107.535,5110.395,5076.878,5093.995,0.9538 +1769784000000,5094.215,5094.275,5066.188,5079.985,0.9407 +1769784300000,5079.998,5090.175,5069.855,5088.395,1.0603 +1769784600000,5088.348,5097.098,5043.388,5048.005,1.0408 +1769784900000,5048.298,5053.835,5013.825,5031.825,0.5824 +1769785200000,5031.698,5034.045,4980.485,4984.975,0.47 +1769785500000,4984.625,5013.725,4979.725,4999.445,0.4649 +1769785800000,4999.725,5045.565,4996.175,5026.845,0.3631 +1769786100000,5026.925,5059.565,5026.185,5048.905,0.3803 +1769786400000,5049.195,5057.185,5037.175,5039.515,0.5493 +1769786700000,5039.515,5051.398,5029.788,5044.608,1.295 +1769787000000,5044.628,5055.078,5039.235,5045.575,0.579 +1769787300000,5045.505,5068.495,5045.415,5056.725,0.4799 +1769787600000,5056.685,5072.845,5055.495,5058.098,0.5627 +1769787900000,5058.098,5065.548,5049.048,5061.868,0.5929 +1769788200000,5061.908,5073.408,5037.848,5040.925,0.4928 +1769788500000,5040.805,5056.815,5039.808,5050.045,0.6191 +1769788800000,5050.035,5051.528,5021.985,5022.865,0.5834 +1769789100000,5022.825,5036.565,5021.535,5032.425,0.4366 +1769789400000,5032.525,5035.365,5016.095,5029.798,0.4716 +1769789700000,5029.815,5034.595,5004.395,5010.625,0.8433 +1769790000000,5010.625,5017.955,4989.398,4991.845,0.5427 +1769790300000,4991.835,5011.445,4986.965,4995.225,0.5611 +1769790600000,4995.175,5016.565,4983.215,4986.205,0.3842 +1769790900000,4986.725,4986.855,4959.485,4972.245,0.4056 +1769791200000,4972.285,5015.098,4971.515,5009.585,0.4719 +1769791500000,5009.498,5013.965,4969.518,4980.955,0.508 +1769791800000,4981.035,4982.225,4943.195,4977.755,0.4756 +1769792100000,4977.725,4986.535,4969.695,4984.465,0.4248 +1769792400000,4984.515,4985.515,4967.311,4973.945,0.4202 +1769792700000,4973.935,4975.875,4925.915,4930.255,0.5648 +1769793000000,4930.985,4947.548,4899.565,4914.475,0.5948 +1769793300000,4914.645,4937.365,4897.229,4903.598,0.5797 +1769793600000,4903.598,4932.965,4898.535,4921.298,0.5644 +1769793900000,4921.298,4939.898,4914.098,4925.198,0.806 +1769794200000,4925.198,4925.198,4891.595,4913.025,0.684 +1769794500000,4913.375,4914.298,4885.635,4888.498,0.7155 +1769794800000,4888.498,4899.298,4834.866,4857.705,0.6307 +1769795100000,4858.408,4877.898,4852.168,4855.948,0.7881 +1769795400000,4856.548,4862.198,4802.025,4811.628,0.9684 +1769795700000,4812.448,4849.198,4799.458,4848.898,0.6307 +1769796000000,4848.798,4883.983,4847.098,4882.098,0.6276 +1769796300000,4882.408,4889.158,4806.185,4810.578,0.6995 +1769796600000,4810.698,4827.098,4786.295,4806.848,0.626 +1769796900000,4806.848,4816.848,4747.838,4755.945,0.7317 +1769797200000,4756.085,4772.235,4702.765,4716.565,0.6961 +1769797500000,4716.765,4755.448,4692.758,4741.398,0.8676 +1769797800000,4741.398,4771.998,4722.405,4751.098,0.4924 +1769798100000,4749.998,4761.848,4679.725,4695.265,0.4038 +1769798400000,4694.975,4783.78,4692.485,4778.148,0.3878 +1769798700000,4777.448,4832.441,4771.355,4828.395,0.3894 +1769799000000,4828.055,4864.235,4817.435,4860.195,0.4711 +1769799300000,4860.195,4892.365,4852.605,4877.498,0.4541 +1769799600000,4877.798,4910.398,4871.898,4897.345,0.222 +1769799900000,4897.345,4910.648,4880.025,4908.848,0.4706 +1769800200000,4908.848,4917.698,4870.348,4888.848,0.6386 +1769800500000,4888.848,4894.315,4869.255,4877.305,0.4574 +1769800800000,4877.035,4892.125,4841.805,4867.505,0.3887 +1769801100000,4867.735,4899.395,4863.925,4891.648,0.3939 +1769801400000,4892.075,4914.015,4879.748,4905.145,0.36 +1769801700000,4905.135,4925.015,4890.665,4910.555,0.3561 +1769802000000,4910.698,4928.998,4896.405,4925.805,0.3671 +1769802300000,4925.805,4933.355,4907.255,4915.605,0.4376 +1769802600000,4915.635,4940.815,4915.415,4930.995,0.3615 +1769802900000,4928.685,4947.475,4927.265,4931.925,0.333 +1769803200000,4931.975,4932.245,4880.765,4908.265,0.4959 +1769803500000,4907.785,4920.165,4882.185,4899.725,0.4247 +1769803800000,4899.385,4900.615,4877.595,4898.585,0.3691 +1769804100000,4898.579,4901.875,4879.655,4900.815,0.4595 +1769804400000,4900.735,4908.245,4892.205,4896.165,0.4126 +1769804700000,4895.985,4913.548,4883.819,4890.109,0.5492 +1769805000000,4889.679,4893.519,4852.398,4880.898,0.531 +1769805300000,4880.898,4884.355,4842.498,4860.798,0.6669 +1769805600000,4860.798,4873.535,4844.455,4861.105,0.477 +1769805900000,4861.065,4878.975,4850.625,4862.775,0.3787 +1769806200000,4862.785,4868.105,4834.775,4837.249,0.3755 +1769806500000,4837.489,4854.418,4806.428,4846.808,0.6463 +1769806800000,4846.298,4862.978,4833.689,4858.725,0.5854 +1769807100000,4858.685,4860.395,4830.875,4843.945,0.2332 +1769807400000,4843.945,4848.005,4834.695,4839.625,0.1962 +1769807700000,4839.845,4859.535,4836.275,4857.655,0.2668 +1769808000000,4858.245,4886.415,4858.095,4882.435,0.2311 +1769808300000,4882.425,4889.408,4861.105,4873.855,0.2197 +1769808600000,4873.775,4881.075,4867.125,4875.585,0.303 +1769808900000,4875.625,4876.415,4849.675,4854.205,0.2662 +1769809200000,4854.205,4860.545,4849.725,4860.485,0.268 +1769809500000,4860.505,4869.305,4855.508,4864.455,0.2656 +1769809800000,4864.545,4891.875,4862.375,4882.135,0.4471 +1769810100000,4882.165,4895.615,4877.088,4895.118,0.2091 +1769987100000,4817.598,4820.748,4817.598,4820.748,0.0002 +1769987400000,4813.655,4817.635,4739.948,4739.948,0.0573 +1769987700000,4746.198,4746.198,4694.575,4709.385,0.0299 +1769988000000,4711.448,4740.495,4709.385,4739.935,0.0291 +1769988300000,4733.605,4737.998,4719.348,4726.965,0.0059 +1769988600000,4727.485,4746.045,4715.765,4745.595,0.1438 +1769988900000,4745.605,4780.655,4743.625,4776.405,0.1842 +1769989200000,4776.335,4787.405,4764.985,4773.575,0.2723 +1769989500000,4773.635,4777.148,4720.435,4746.698,0.411 +1769989800000,4745.355,4767.425,4738.365,4750.795,0.3275 +1769990100000,4750.915,4761.085,4738.278,4741.745,0.3045 +1769990400000,4741.725,4784.955,4739.545,4784.405,0.2474 +1769990700000,4784.225,4821.148,4776.968,4817.248,0.4591 +1769991000000,4816.888,4845.555,4812.898,4844.655,0.4074 +1769991300000,4844.615,4874.548,4840.635,4864.628,0.4489 +1769991600000,4863.635,4884.248,4846.248,4855.948,0.3897 +1769991900000,4855.948,4856.448,4825.258,4845.268,0.434 +1769992200000,4845.548,4846.148,4809.448,4818.538,0.5539 +1769992500000,4817.775,4844.928,4813.315,4832.705,0.4327 +1769992800000,4832.675,4839.185,4794.315,4803.455,0.3439 +1769993100000,4803.925,4807.665,4776.685,4796.485,0.4691 +1769993400000,4796.645,4798.448,4779.965,4790.565,0.359 +1769993700000,4790.555,4795.355,4758.388,4765.848,0.4818 +1769994000000,4764.948,4783.748,4730.175,4755.255,0.5407 +1769994300000,4755.275,4766.325,4646.085,4653.965,0.5009 +1769994600000,4653.955,4658.965,4582.798,4641.789,0.5236 +1769994900000,4641.795,4700.448,4636.835,4676.748,0.552 +1769995200000,4677.348,4708.908,4643.418,4672.265,0.6832 +1769995500000,4672.285,4706.548,4655.118,4695.945,0.6227 +1769995800000,4695.925,4708.348,4664.945,4702.598,0.5468 +1769996100000,4702.648,4738.448,4701.938,4711.678,0.5887 +1769996400000,4711.365,4722.865,4689.538,4713.605,0.7033 +1769996700000,4713.855,4729.948,4703.145,4720.748,0.624 +1769997000000,4720.748,4748.748,4715.145,4734.955,0.5339 +1769997300000,4734.548,4743.948,4720.785,4736.205,0.4375 +1769997600000,4735.975,4747.788,4708.645,4724.075,0.4901 +1769997900000,4724.005,4725.035,4707.128,4710.998,0.5157 +1769998200000,4710.998,4739.598,4696.528,4730.538,0.5304 +1769998500000,4730.548,4744.798,4720.895,4734.718,0.476 +1769998800000,4734.758,4739.438,4714.928,4724.188,0.2943 +1769999100000,4724.218,4745.328,4722.748,4737.725,0.315 +1769999400000,4738.925,4770.958,4734.688,4752.968,0.387 +1769999700000,4753.058,4764.955,4749.915,4754.795,0.3112 +1770000000000,4754.915,4772.045,4744.775,4763.485,0.3867 +1770000300000,4763.775,4763.775,4719.998,4728.635,0.4768 +1770000600000,4728.615,4734.148,4719.415,4727.005,0.4053 +1770000900000,4726.805,4738.805,4696.025,4709.698,0.4987 +1770001200000,4709.698,4727.458,4704.885,4705.518,0.4023 +1770001500000,4706.178,4723.958,4703.368,4718.338,0.3871 +1770001800000,4718.348,4721.338,4687.125,4690.458,0.3797 +1770002100000,4690.898,4717.648,4657.475,4715.598,0.4358 +1770002400000,4715.475,4728.258,4712.105,4715.005,0.5944 +1770002700000,4715.005,4717.188,4693.275,4694.958,0.6114 +1770003000000,4695.128,4699.448,4670.345,4672.325,0.5271 +1770003300000,4672.255,4679.355,4645.405,4653.625,0.6244 +1770003600000,4653.665,4672.128,4629.425,4664.308,0.5871 +1770003900000,4665.628,4693.505,4662.528,4685.788,0.5472 +1770004200000,4685.808,4685.808,4657.295,4657.918,0.5162 +1770004500000,4657.938,4664.205,4637.468,4645.605,0.6365 +1770004800000,4646.125,4658.398,4607.538,4609.978,0.4922 +1770005100000,4608.458,4658.768,4602.425,4654.568,0.5714 +1770005400000,4654.668,4662.698,4632.058,4660.798,0.4111 +1770005700000,4661.098,4696.748,4659.198,4696.678,0.3808 +1770006000000,4696.668,4703.878,4674.035,4679.748,0.4303 +1770006300000,4679.758,4688.425,4667.438,4669.555,0.2789 +1770006600000,4669.558,4698.748,4668.805,4685.499,0.3891 +1770006900000,4685.629,4692.858,4663.585,4666.195,0.3288 +1770007200000,4666.235,4690.058,4657.115,4687.205,0.3367 +1770007500000,4687.205,4712.188,4683.668,4685.815,0.4526 +1770007800000,4685.815,4691.115,4673.025,4684.975,0.3045 +1770008100000,4684.995,4687.835,4671.315,4678.565,0.2729 +1770008400000,4678.565,4692.748,4668.425,4689.625,0.3276 +1770008700000,4689.615,4695.568,4660.625,4672.525,0.3225 +1770009000000,4672.495,4676.825,4648.755,4660.975,0.3692 +1770009300000,4661.565,4673.265,4656.845,4660.255,0.2721 +1770009600000,4660.265,4668.888,4648.315,4666.328,0.2671 +1770009900000,4666.338,4670.028,4653.788,4657.738,0.3171 +1770010200000,4657.708,4657.708,4617.238,4631.188,0.4339 +1770010500000,4631.208,4642.518,4603.278,4622.408,0.4297 +1770010800000,4622.428,4624.098,4571.115,4574.245,0.427 +1770011100000,4574.098,4578.235,4522.518,4550.035,0.6624 +1770011400000,4549.798,4568.845,4496.635,4536.948,0.6881 +1770011700000,4536.618,4565.138,4519.475,4547.988,0.7316 +1770012000000,4547.265,4572.658,4540.708,4556.745,0.6383 +1770012300000,4556.185,4562.948,4519.328,4549.538,0.5906 +1770012600000,4549.548,4561.838,4530.768,4534.155,0.7794 +1770012900000,4533.958,4548.348,4512.965,4528.938,0.6886 +1770013200000,4528.938,4529.698,4440.125,4462.948,0.6724 +1770013500000,4467.048,4493.588,4432.475,4484.728,0.6809 +1770013800000,4484.735,4499.148,4463.188,4466.978,0.58 +1770014100000,4466.968,4472.878,4401.038,4404.758,0.7588 +1770014400000,4405.165,4455.315,4401.928,4451.475,0.6335 +1770014700000,4450.545,4460.698,4429.005,4437.805,0.4651 +1770015000000,4437.805,4484.568,4435.905,4483.478,0.6225 +1770015300000,4483.548,4521.748,4480.348,4504.005,0.6427 +1770015600000,4504.315,4536.435,4482.468,4532.965,0.4318 +1770015900000,4533.045,4552.368,4519.758,4552.348,0.5792 +1770016200000,4551.675,4553.648,4524.938,4535.648,0.6568 +1770016500000,4536.075,4559.698,4522.075,4528.305,0.805 +1770016800000,4528.305,4556.608,4525.348,4547.188,1.3058 +1770017100000,4547.228,4573.568,4547.148,4558.905,0.7007 +1770017400000,4559.218,4565.248,4523.568,4534.755,0.5219 +1770017700000,4534.755,4570.938,4528.725,4566.835,0.5255 +1770018000000,4567.735,4592.055,4565.935,4582.048,0.4897 +1770018300000,4582.048,4618.295,4581.815,4614.515,0.603 +1770018600000,4614.465,4614.735,4580.748,4597.595,0.5277 +1770018900000,4597.635,4610.595,4584.288,4586.155,0.4067 +1770019200000,4586.195,4596.125,4557.905,4574.518,0.7477 +1770019500000,4575.045,4624.698,4568.798,4616.848,0.6876 +1770019800000,4616.848,4627.315,4602.058,4609.488,0.9143 +1770020100000,4609.248,4632.238,4599.715,4631.425,0.831 +1770020400000,4631.415,4649.165,4628.365,4639.088,0.4839 +1770020700000,4639.115,4645.688,4618.785,4645.238,0.783 +1770021000000,4645.268,4649.148,4623.345,4627.508,0.5728 +1770021300000,4627.665,4632.155,4606.195,4626.195,0.3801 +1770021600000,4626.365,4649.675,4622.555,4640.825,0.2709 +1770021900000,4640.805,4648.135,4632.975,4642.815,0.2914 +1770022200000,4642.815,4650.585,4627.355,4646.395,0.3785 +1770022500000,4646.375,4646.825,4626.535,4639.735,0.4659 +1770022800000,4639.715,4644.628,4602.255,4627.398,0.7559 +1770023100000,4627.448,4636.325,4615.448,4632.805,0.7804 +1770023400000,4632.865,4657.758,4628.995,4645.608,1.0689 +1770023700000,4645.588,4648.735,4629.76,4641.075,0.4536 +1770024000000,4641.075,4650.355,4625.355,4648.925,0.5847 +1770024300000,4648.965,4699.165,4642.928,4688.958,0.5727 +1770024600000,4689.055,4704.005,4683.208,4689.488,0.5798 +1770024900000,4689.478,4703.938,4678.048,4701.448,0.8309 +1770025200000,4701.448,4712.288,4683.915,4687.048,0.7828 +1770025500000,4687.048,4717.938,4683.448,4715.998,0.7332 +1770025800000,4715.998,4720.325,4699.465,4717.225,0.6088 +1770026100000,4717.215,4730.268,4705.255,4718.315,0.6952 +1770026400000,4718.285,4732.848,4709.275,4712.675,0.3941 +1770026700000,4712.765,4722.125,4703.255,4712.835,0.3176 +1770027000000,4712.945,4729.975,4711.415,4729.555,0.2214 +1770027300000,4729.535,4730.125,4711.569,4712.195,0.2374 +1770027600000,4712.235,4717.895,4684.348,4690.335,0.5064 +1770027900000,4690.565,4690.605,4669.575,4681.495,0.4194 +1770028200000,4681.508,4691.876,4674.395,4684.565,0.276 +1770028500000,4684.585,4686.745,4660.828,4685.575,0.3805 +1770028800000,4685.585,4697.748,4671.345,4672.418,0.428 +1770029100000,4672.418,4675.935,4655.628,4673.575,0.4494 +1770029400000,4673.555,4696.345,4667.825,4693.065,0.3287 +1770029700000,4693.865,4710.948,4693.335,4704.508,0.6028 +1770030000000,4704.508,4718.625,4702.708,4713.418,0.4491 +1770030300000,4713.528,4724.348,4710.335,4722.505,0.253 +1770030600000,4722.545,4748.675,4716.748,4748.495,0.285 +1770030900000,4748.568,4755.548,4740.048,4752.588,0.545 +1770031200000,4752.578,4759.248,4743.488,4756.498,0.5309 +1770031500000,4756.498,4759.765,4739.438,4752.545,0.3462 +1770031800000,4752.525,4763.93,4746.785,4750.938,0.4484 +1770032100000,4751.008,4773.998,4750.468,4773.215,0.4042 +1770032400000,4773.348,4778.185,4769.315,4772.505,0.2969 +1770032700000,4772.485,4779.025,4770.905,4775.885,0.233 +1770033000000,4775.985,4777.615,4756.375,4761.165,0.2395 +1770033300000,4761.275,4773.685,4758.905,4765.245,0.3016 +1770033600000,4765.345,4776.555,4749.945,4755.155,0.3155 +1770033900000,4755.155,4764.215,4742.705,4762.425,0.2507 +1770034200000,4762.335,4775.505,4754.998,4761.955,0.3317 +1770034500000,4761.945,4778.298,4758.935,4776.578,0.2825 +1770034800000,4776.865,4789.388,4769.565,4781.645,0.3138 +1770035100000,4781.898,4784.265,4774.355,4777.065,0.1989 +1770035400000,4777.085,4788.105,4769.689,4778.165,0.2471 +1770035700000,4778.195,4782.075,4769.665,4780.065,0.1898 +1770036000000,4779.585,4797.105,4777.415,4796.915,0.1645 +1770036300000,4797.705,4811.895,4784.485,4788.605,0.3779 +1770036600000,4788.425,4794.278,4774.915,4784.648,0.2827 +1770036900000,4784.648,4794.795,4772.308,4793.485,0.3542 +1770037200000,4793.505,4794.765,4719.395,4746.718,0.6727 +1770037500000,4746.718,4787.178,4733.735,4784.158,0.7459 +1770037800000,4784.359,4803.268,4774.948,4782.248,0.9372 +1770038100000,4782.248,4793.168,4746.838,4749.988,1.0828 +1770038400000,4749.998,4759.948,4730.298,4737.749,0.9931 +1770038700000,4737.749,4752.178,4727.538,4738.429,0.9479 +1770039000000,4738.429,4741.298,4698.638,4709.309,1.0424 +1770039300000,4709.479,4714.208,4680.965,4689.248,0.6816 +1770039600000,4689.099,4693.328,4668.448,4685.278,0.9686 +1770039900000,4684.959,4707.338,4683.018,4698.128,0.6055 +1770040200000,4696.255,4721.468,4693.325,4718.248,0.4993 +1770040500000,4718.258,4718.258,4699.515,4705.619,0.414 +1770040800000,4705.769,4728.075,4699.088,4704.575,0.4389 +1770041100000,4704.575,4728.405,4704.265,4714.488,0.4331 +1770041400000,4714.518,4738.038,4707.235,4725.699,0.8372 +1770041700000,4725.628,4729.348,4693.949,4695.448,0.7577 +1770042000000,4695.458,4701.675,4679.475,4700.775,0.4386 +1770042300000,4700.775,4729.055,4692.095,4721.248,0.4113 +1770042600000,4721.258,4762.745,4709.175,4759.198,0.6202 +1770042900000,4759.375,4791.928,4749.318,4778.769,0.8001 +1770043200000,4778.339,4792.989,4751.035,4752.629,0.9857 +1770043500000,4752.629,4761.648,4726.495,4730.775,0.6353 +1770043800000,4730.745,4747.105,4717.088,4718.148,0.6418 +1770044100000,4717.848,4730.285,4699.695,4715.975,0.5897 +1770044400000,4705.108,4734.438,4689.248,4730.505,0.4716 +1770044700000,4730.505,4744.698,4708.558,4731.898,0.5306 +1770045000000,4731.898,4732.698,4694.238,4710.675,0.6727 +1770045300000,4710.585,4727.065,4698.378,4708.108,0.5569 +1770045600000,4708.095,4710.565,4685.078,4696.925,0.7036 +1770045900000,4696.915,4715.095,4672.655,4680.435,0.6237 +1770046200000,4680.265,4685.658,4647.238,4683.325,0.513 +1770046500000,4683.145,4703.478,4674.655,4702.828,0.647 +1770046800000,4702.868,4704.288,4666.578,4675.078,0.8798 +1770047100000,4674.978,4677.158,4648.675,4660.218,0.6847 +1770047400000,4660.155,4662.565,4627.648,4641.838,0.597 +1770047700000,4641.865,4644.298,4616.395,4619.345,0.5681 +1770048000000,4619.235,4645.485,4596.125,4643.595,0.5119 +1770048300000,4644.025,4679.795,4638.735,4675.715,0.4584 +1770048600000,4675.715,4703.548,4666.675,4696.298,0.7938 +1770048900000,4696.298,4699.938,4672.208,4684.748,0.6866 +1770049200000,4684.748,4708.098,4682.148,4695.698,0.7213 +1770049500000,4695.698,4696.548,4661.305,4670.398,0.7275 +1770049800000,4670.398,4680.008,4644.788,4657.358,0.6417 +1770050100000,4656.295,4677.698,4655.408,4677.498,0.5498 +1770050400000,4677.515,4687.898,4668.298,4668.298,0.6411 +1770050700000,4668.338,4669.858,4650.698,4656.328,0.6502 +1770051000000,4656.348,4667.465,4649.098,4665.215,0.7456 +1770051300000,4665.215,4675.978,4657.498,4665.528,0.6528 +1770051600000,4665.528,4681.708,4659.478,4671.795,0.5162 +1770051900000,4671.678,4713.318,4667.788,4711.988,0.6542 +1770052200000,4712.058,4713.228,4696.228,4707.298,0.4508 +1770052500000,4707.308,4713.208,4672.738,4677.558,0.3807 +1770052800000,4677.339,4682.948,4665.778,4671.998,0.392 +1770053100000,4672.018,4676.565,4659.828,4667.168,0.3474 +1770053400000,4667.195,4687.765,4655.985,4673.645,0.3832 +1770053700000,4673.545,4678.515,4660.315,4667.055,0.3224 +1770054000000,4667.025,4677.295,4662.275,4674.145,0.3039 +1770054300000,4673.998,4679.835,4662.478,4679.635,0.3169 +1770054600000,4679.549,4686.325,4670.575,4673.165,0.3427 +1770054900000,4673.185,4688.025,4672.115,4673.385,0.3404 +1770055200000,4673.395,4673.645,4647.598,4651.665,0.3806 +1770055500000,4651.635,4663.975,4648.235,4661.415,0.3164 +1770055800000,4661.265,4671.295,4633.195,4635.475,0.4037 +1770056100000,4635.475,4638.895,4617.758,4623.535,0.4586 +1770056400000,4623.535,4646.625,4623.025,4639.725,0.417 +1770056700000,4639.775,4643.105,4624.295,4631.695,0.4001 +1770057000000,4632.315,4658.008,4632.315,4656.965,0.4568 +1770057300000,4656.965,4673.365,4654.905,4661.515,0.3713 +1770057600000,4661.485,4670.905,4656.278,4656.335,0.2975 +1770057900000,4656.335,4670.875,4648.485,4667.285,0.2354 +1770058200000,4667.245,4671.435,4649.915,4650.545,0.2402 +1770058500000,4650.565,4660.505,4644.005,4657.385,0.2755 +1770058800000,4657.285,4657.415,4640.515,4645.585,0.3098 +1770059100000,4645.565,4655.475,4636.395,4642.825,0.2787 +1770059400000,4642.735,4661.565,4642.675,4646.455,0.2784 +1770059700000,4646.465,4651.245,4634.045,4635.165,0.2696 +1770060000000,4635.225,4651.015,4631.005,4650.635,0.2442 +1770060300000,4650.705,4653.875,4639.275,4643.135,0.24 +1770060600000,4643.115,4656.985,4636.725,4650.295,0.3038 +1770060900000,4650.315,4664.605,4648.935,4660.375,0.2579 +1770061200000,4660.015,4699.328,4660.015,4693.905,0.4196 +1770061500000,4694.155,4709.498,4693.838,4705.198,0.7992 +1770061800000,4705.388,4712.218,4685.188,4690.688,0.4352 +1770062100000,4690.688,4691.938,4676.515,4684.708,0.5781 +1770062400000,4684.708,4692.795,4672.898,4674.189,0.5306 +1770062700000,4674.229,4696.555,4668.479,4694.029,0.7299 +1770063000000,4694.089,4700.295,4685.325,4691.795,0.7018 +1770063300000,4691.795,4692.505,4674.095,4675.849,0.4387 +1770063600000,4675.765,4678.335,4650.635,4656.475,0.4957 +1770063900000,4656.505,4673.195,4651.655,4669.925,0.3376 +1770064200000,4671.045,4672.375,4656.365,4665.965,0.2634 +1770064500000,4666.105,4676.345,4662.105,4669.055,0.2608 +1770064800000,4668.855,4692.055,4667.025,4679.925,0.3537 +1770065100000,4679.955,4679.955,4661.098,4666.415,0.3842 +1770065400000,4666.435,4675.935,4661.215,4663.185,0.3318 +1770065700000,4663.215,4681.845,4647.355,4652.675,0.3908 +1770066000000,4652.348,4665.485,4643.325,4655.375,0.2515 +1770066300000,4655.315,4663.975,4652.545,4662.995,0.133 +1770066600000,4663.025,4676.249,4660.785,4674.435,0.2051 +1770066900000,4674.515,4679.885,4667.735,4669.095,0.2277 +1770067200000,4669.085,4673.615,4659.495,4673.095,0.1889 +1770067500000,4673.585,4686.495,4672.835,4680.165,0.2434 +1770067800000,4680.118,4685.465,4668.625,4668.635,0.1717 +1770068100000,4668.675,4680.515,4668.675,4679.165,0.1925 +1770068400000,4679.155,4681.065,4666.598,4668.415,0.1992 +1770068700000,4668.449,4672.205,4663.995,4664.365,0.1638 +1770069000000,4664.315,4667.675,4647.635,4664.165,0.223 +1770069300000,4664.095,4664.225,4652.675,4657.245,0.1352 +1770073200000,4670.098,4712.498,4661.788,4700.048,0.081 +1770073500000,4700.048,4722.548,4692.398,4715.298,0.1773 +1770073800000,4715.898,4721.448,4706.365,4717.435,0.2071 +1770074100000,4717.455,4741.145,4715.305,4741.145,0.2465 +1770074400000,4741.145,4759.015,4730.015,4758.275,0.2878 +1770074700000,4757.945,4762.975,4736.168,4737.065,0.3323 +1770075000000,4736.985,4739.395,4715.975,4736.985,0.4724 +1770075300000,4737.005,4750.145,4726.485,4749.065,0.3409 +1770075600000,4749.065,4749.065,4729.555,4730.735,0.2133 +1770075900000,4730.435,4755.165,4728.405,4754.455,0.1607 +1770076200000,4754.475,4769.915,4749.005,4763.025,0.2264 +1770076500000,4763.025,4775.415,4761.335,4773.935,0.1533 +1770076800000,4773.975,4796.525,4771.775,4794.185,0.2691 +1770077100000,4794.235,4794.895,4772.398,4776.485,0.2518 +1770077400000,4776.485,4786.175,4765.425,4786.135,0.2767 +1770077700000,4787.818,4810.595,4787.605,4809.905,0.287 +1770078000000,4809.905,4820.625,4800.355,4814.125,0.3797 +1770078300000,4814.565,4828.895,4813.965,4818.925,0.3448 +1770078600000,4818.945,4829.488,4812.205,4824.698,0.369 +1770078900000,4824.718,4829.895,4815.415,4820.485,0.2552 +1770079200000,4820.485,4827.055,4813.795,4820.225,0.201 +1770079500000,4820.405,4827.005,4795.895,4801.895,0.2414 +1770079800000,4801.875,4811.225,4796.555,4799.105,0.2574 +1770080100000,4799.099,4799.099,4772.988,4779.425,0.4013 +1770080400000,4781.445,4816.535,4765.348,4811.255,0.7819 +1770080700000,4811.385,4811.385,4788.705,4807.018,0.8431 +1770081000000,4806.998,4829.768,4804.385,4828.748,0.7806 +1770081300000,4828.948,4847.868,4822.258,4839.048,0.8752 +1770081600000,4839.268,4852.898,4834.635,4843.315,0.6717 +1770081900000,4843.235,4856.248,4840.905,4852.925,0.5729 +1770082200000,4852.935,4855.425,4837.118,4849.795,0.5347 +1770082500000,4850.035,4851.565,4829.705,4836.295,0.4303 +1770082800000,4836.305,4848.335,4830.465,4845.175,0.3891 +1770083100000,4845.085,4849.875,4823.865,4825.205,0.4411 +1770083400000,4825.035,4833.235,4819.915,4827.465,0.4068 +1770083700000,4827.465,4847.105,4827.185,4840.875,0.414 +1770084000000,4840.795,4841.195,4806.195,4812.445,0.5442 +1770084300000,4812.355,4822.605,4802.955,4811.598,0.486 +1770084600000,4811.705,4812.125,4789.108,4800.465,0.8989 +1770084900000,4800.555,4801.135,4769.775,4780.465,0.6435 +1770085200000,4780.615,4795.545,4776.778,4790.815,0.6116 +1770085500000,4790.695,4791.195,4760.265,4771.695,0.3799 +1770085800000,4771.715,4776.885,4758.525,4773.355,0.5148 +1770086100000,4773.535,4786.975,4763.318,4778.655,0.4354 +1770086400000,4778.505,4781.655,4754.248,4754.295,0.4188 +1770086700000,4753.485,4760.508,4744.808,4760.438,0.7392 +1770087000000,4760.765,4775.058,4750.075,4769.875,0.5495 +1770087300000,4770.005,4784.225,4764.625,4782.845,0.4882 +1770087600000,4782.875,4792.738,4780.125,4788.245,0.4979 +1770087900000,4788.175,4793.555,4771.135,4775.905,0.4152 +1770088200000,4775.935,4776.215,4761.655,4768.005,0.3587 +1770088500000,4767.975,4773.175,4758.095,4768.925,0.307 +1770088800000,4768.835,4779.855,4759.175,4764.305,0.3562 +1770089100000,4764.508,4772.935,4751.165,4772.805,0.4118 +1770089400000,4772.805,4787.925,4769.555,4781.885,0.4534 +1770089700000,4781.855,4804.875,4779.245,4804.075,0.3235 +1770090000000,4803.985,4811.905,4799.125,4804.975,0.2636 +1770090300000,4804.975,4805.755,4792.845,4795.015,0.3017 +1770090600000,4795.045,4800.045,4786.035,4798.305,0.323 +1770090900000,4798.455,4812.865,4798.375,4808.795,0.3488 +1770091200000,4808.665,4820.175,4807.635,4816.705,0.2956 +1770091500000,4816.715,4824.685,4812.625,4815.095,0.2962 +1770091800000,4815.085,4823.425,4814.045,4815.635,0.2202 +1770092100000,4815.145,4818.035,4806.475,4813.615,0.1903 +1770092400000,4813.635,4818.355,4800.215,4803.505,0.2016 +1770092700000,4803.445,4810.935,4801.635,4805.665,0.2097 +1770093000000,4805.785,4815.175,4805.455,4813.239,0.2147 +1770093300000,4813.249,4824.765,4805.475,4821.605,0.2695 +1770093600000,4821.695,4822.445,4814.599,4820.035,0.2336 +1770093900000,4820.125,4824.525,4818.315,4821.235,0.1128 +1770094200000,4821.235,4822.445,4816.205,4820.825,0.1397 +1770094500000,4820.825,4821.175,4807.485,4808.765,0.1426 +1770094800000,4809.255,4821.175,4808.965,4817.195,0.2155 +1770095100000,4817.205,4820.705,4810.205,4818.969,0.2283 +1770095400000,4818.925,4820.715,4808.608,4812.305,0.2278 +1770095700000,4812.295,4824.455,4811.485,4820.755,0.1356 +1770096000000,4820.755,4828.495,4819.785,4823.365,0.1987 +1770096300000,4823.349,4841.365,4821.545,4839.245,0.1866 +1770096600000,4839.145,4839.605,4821.065,4830.705,0.5517 +1770096900000,4831.105,4833.915,4817.775,4830.095,0.3101 +1770097200000,4830.005,4835.935,4816.335,4820.215,0.2827 +1770097500000,4820.235,4828.995,4812.835,4828.155,0.2848 +1770097800000,4828.165,4829.865,4821.965,4823.065,0.3163 +1770098100000,4823.075,4829.515,4819.448,4824.605,0.2923 +1770098400000,4824.615,4829.265,4815.895,4819.385,0.2578 +1770098700000,4819.415,4828.435,4816.715,4826.075,0.2443 +1770099000000,4826.035,4848.325,4824.185,4842.465,0.3425 +1770099300000,4842.385,4856.505,4841.165,4856.365,0.3114 +1770099600000,4856.375,4862.385,4847.185,4860.775,0.2795 +1770099900000,4860.775,4874.795,4859.335,4870.935,0.3198 +1770100200000,4870.855,4876.045,4867.975,4875.315,0.3086 +1770100500000,4875.315,4878.345,4868.968,4874.595,0.3995 +1770100800000,4874.645,4893.075,4872.685,4890.925,0.4864 +1770101100000,4890.985,4893.535,4872.705,4873.585,0.4574 +1770101400000,4873.595,4883.255,4864.485,4872.339,0.4528 +1770101700000,4872.329,4883.725,4872.329,4880.745,0.3648 +1770102000000,4880.595,4881.755,4871.525,4880.505,0.271 +1770102300000,4880.535,4889.135,4880.415,4884.445,0.1945 +1770102600000,4884.415,4893.145,4882.205,4892.985,0.166 +1770102900000,4892.845,4893.235,4879.355,4882.405,0.2125 +1770103200000,4882.415,4892.795,4881.255,4891.455,0.1721 +1770103500000,4891.655,4901.315,4889.355,4899.895,0.2234 +1770103800000,4899.925,4922.355,4898.465,4917.405,0.2407 +1770104100000,4917.415,4931.165,4916.515,4930.905,0.2497 +1770104400000,4930.955,4933.305,4920.008,4920.898,0.2544 +1770104700000,4920.908,4925.515,4912.835,4919.415,0.2106 +1770105000000,4919.445,4923.785,4912.785,4922.835,0.1822 +1770105300000,4922.765,4927.035,4913.395,4916.935,0.2057 +1770105600000,4916.905,4920.425,4904.675,4909.345,0.2531 +1770105900000,4909.385,4920.175,4897.995,4919.205,0.3082 +1770106200000,4919.108,4931.995,4912.655,4928.095,0.2078 +1770106500000,4928.145,4941.785,4927.195,4939.445,0.2496 +1770106800000,4939.405,4939.898,4929.915,4933.295,0.3294 +1770107100000,4933.395,4940.015,4932.085,4936.225,0.1721 +1770107400000,4936.205,4938.365,4930.325,4932.255,0.1657 +1770107700000,4932.235,4939.245,4930.735,4934.025,0.1643 +1770108000000,4933.965,4949.395,4932.395,4935.385,0.236 +1770108300000,4935.425,4938.265,4930.245,4934.265,0.1958 +1770108600000,4934.245,4936.265,4930.385,4932.045,0.1688 +1770108900000,4932.065,4933.585,4910.875,4912.125,0.214 +1770109200000,4912.085,4922.395,4907.765,4911.975,0.2548 +1770109500000,4913.055,4923.595,4913.055,4918.798,0.1807 +1770109800000,4918.895,4919.885,4908.705,4915.995,0.2219 +1770110100000,4915.975,4916.195,4900.515,4906.105,0.2022 +1770110400000,4906.105,4910.565,4899.535,4904.335,0.1878 +1770110700000,4904.095,4904.935,4889.838,4890.748,0.2989 +1770111000000,4890.748,4902.885,4884.275,4897.315,0.225 +1770111300000,4897.285,4914.635,4896.235,4914.575,0.1912 +1770111600000,4914.395,4922.095,4911.165,4921.105,0.1671 +1770111900000,4921.095,4925.915,4918.678,4923.005,0.1529 +1770112200000,4923.005,4923.795,4917.965,4918.135,0.1523 +1770112500000,4918.155,4919.755,4914.455,4915.835,0.1493 +1770112800000,4915.845,4921.205,4913.775,4917.865,0.1511 +1770113100000,4917.905,4922.805,4914.165,4922.805,0.1375 +1770113400000,4922.735,4929.515,4918.665,4922.675,0.157 +1770113700000,4922.705,4922.835,4914.415,4914.785,0.153 +1770114000000,4914.448,4918.985,4914.225,4916.385,0.1421 +1770114300000,4916.385,4919.325,4913.975,4914.465,0.1292 +1770114600000,4914.535,4923.635,4914.535,4919.995,0.1833 +1770114900000,4920.035,4921.035,4915.105,4916.645,0.1229 +1770115200000,4916.665,4920.525,4913.988,4919.695,0.1126 +1770115500000,4919.645,4923.875,4914.498,4918.875,0.1286 +1770115800000,4918.905,4919.525,4914.455,4916.205,0.1247 +1770116100000,4916.205,4917.905,4901.415,4901.965,0.1572 +1770116400000,4901.985,4903.205,4889.465,4902.675,0.1998 +1770116700000,4902.675,4912.318,4901.885,4907.555,0.174 +1770117000000,4907.515,4910.665,4905.805,4906.285,0.1534 +1770117300000,4906.055,4909.775,4896.535,4899.015,0.1671 +1770117600000,4899.065,4899.275,4883.445,4884.645,0.2073 +1770117900000,4884.605,4905.275,4884.475,4900.805,0.2037 +1770118200000,4900.765,4916.495,4897.955,4913.555,0.1937 +1770118500000,4913.545,4918.905,4910.375,4913.855,0.1821 +1770118800000,4913.855,4915.975,4908.725,4909.235,0.1543 +1770119100000,4909.195,4914.805,4906.515,4906.515,0.1331 +1770119400000,4906.105,4909.555,4898.345,4903.498,0.2212 +1770119700000,4903.488,4916.895,4902.665,4916.475,0.3238 +1770120000000,4916.991,4935.308,4909.715,4931.805,0.269 +1770120300000,4931.805,4934.105,4925.125,4929.478,0.3028 +1770120600000,4929.448,4930.445,4922.475,4924.425,0.2317 +1770120900000,4924.525,4925.595,4912.125,4912.685,0.1829 +1770121200000,4912.665,4912.895,4898.695,4899.118,0.2217 +1770121500000,4898.925,4907.155,4891.855,4902.165,0.2451 +1770121800000,4902.185,4917.765,4899.865,4916.645,0.1802 +1770122100000,4916.635,4917.845,4910.735,4911.225,0.1809 +1770122400000,4911.175,4918.778,4910.085,4911.955,0.1518 +1770122700000,4911.965,4916.825,4911.835,4913.045,0.1279 +1770123000000,4913.075,4918.255,4906.865,4909.065,0.1604 +1770123300000,4908.955,4917.755,4908.955,4913.405,0.1307 +1770123600000,4913.395,4921.075,4902.325,4920.925,0.3339 +1770123900000,4920.845,4930.685,4920.845,4926.385,0.2812 +1770124200000,4926.375,4928.835,4916.405,4928.415,0.2762 +1770124500000,4928.525,4929.695,4916.695,4917.615,0.242 +1770124800000,4918.055,4925.195,4916.828,4921.855,0.2924 +1770125100000,4921.855,4938.945,4921.465,4933.805,0.3376 +1770125400000,4933.795,4938.015,4929.645,4935.495,0.2964 +1770125700000,4935.475,4938.608,4928.415,4930.445,0.2987 +1770126000000,4930.395,4941.675,4929.265,4941.385,0.244 +1770126300000,4941.425,4950.835,4941.425,4945.455,0.2947 +1770126600000,4945.205,4947.645,4921.418,4925.755,0.329 +1770126900000,4925.765,4934.975,4920.335,4932.745,0.2844 +1770127200000,4932.685,4936.195,4917.205,4921.685,0.2847 +1770127500000,4921.715,4928.885,4918.955,4928.615,0.2968 +1770127800000,4928.585,4929.045,4920.925,4923.515,0.2714 +1770128100000,4923.515,4923.515,4895.975,4916.825,0.3154 +1770128400000,4916.755,4916.755,4899.485,4909.985,0.3146 +1770128700000,4910.015,4925.065,4906.405,4924.645,0.2758 +1770129000000,4924.645,4928.675,4896.895,4903.145,0.41 +1770129300000,4903.145,4918.005,4892.895,4917.935,0.3552 +1770129600000,4918.085,4925.505,4912.455,4917.745,0.3654 +1770129900000,4917.755,4923.825,4909.315,4923.008,0.4189 +1770130200000,4923.008,4929.915,4919.075,4928.585,0.3881 +1770130500000,4928.535,4928.675,4912.825,4916.245,0.4005 +1770130800000,4916.315,4924.355,4904.025,4918.675,0.3692 +1770131100000,4918.765,4938.175,4918.035,4936.715,0.3477 +1770131400000,4936.835,4948.355,4932.848,4936.055,0.4133 +1770131700000,4936.055,4942.748,4926.875,4927.365,0.525 +1770132000000,4927.345,4927.475,4910.285,4912.785,0.4043 +1770132300000,4912.805,4927.355,4907.595,4924.708,0.3726 +1770132600000,4924.708,4928.575,4913.915,4914.575,0.3655 +1770132900000,4914.375,4919.485,4907.465,4916.445,0.3119 +1770133200000,4916.555,4924.575,4915.695,4923.435,0.2671 +1770133500000,4923.445,4925.695,4917.975,4925.615,0.2776 +1770133800000,4925.555,4933.955,4922.498,4933.585,0.3173 +1770134100000,4933.385,4935.465,4926.808,4935.115,0.2772 +1770134400000,4935.265,4944.835,4929.955,4939.575,0.2709 +1770134700000,4939.605,4942.095,4929.425,4936.355,0.222 +1770135000000,4936.405,4945.708,4934.575,4943.945,0.1966 +1770135300000,4943.915,4971.095,4941.015,4966.879,0.3545 +1770135600000,4966.818,4973.445,4965.565,4969.685,0.2976 +1770135900000,4969.685,4980.255,4969.285,4973.035,0.3605 +1770136200000,4973.065,4977.195,4963.795,4973.355,0.3042 +1770136500000,4973.485,4993.458,4973.485,4992.748,0.3982 +1770136800000,4992.758,4992.758,4980.175,4980.695,0.3883 +1770137100000,4980.665,4983.055,4967.265,4976.215,0.3798 +1770137400000,4976.225,4976.225,4951.598,4953.098,0.4332 +1770137700000,4953.165,4964.068,4951.395,4955.348,0.3369 +1770138000000,4955.358,4962.215,4946.068,4954.098,0.4059 +1770138300000,4953.905,4957.295,4936.328,4941.405,0.4084 +1770138600000,4941.498,4947.265,4922.965,4943.418,0.5059 +1770138900000,4943.495,4966.685,4936.558,4965.565,0.4905 +1770139200000,4965.545,4969.425,4951.948,4953.038,0.6099 +1770139500000,4953.098,4959.355,4945.615,4948.025,0.4803 +1770139800000,4948.088,4964.308,4947.615,4954.309,0.6859 +1770140100000,4954.299,4956.788,4945.428,4952.015,0.6835 +1770140400000,4951.985,4951.985,4913.178,4921.715,0.5519 +1770140700000,4921.695,4934.805,4906.975,4932.275,0.4523 +1770141000000,4932.205,4947.715,4930.935,4938.668,0.4717 +1770141300000,4938.665,4941.355,4927.068,4928.405,0.4827 +1770141600000,4928.405,4939.455,4925.795,4934.935,0.4164 +1770141900000,4934.855,4949.408,4928.928,4940.918,0.6739 +1770142200000,4940.915,4953.635,4938.438,4942.718,0.5957 +1770142500000,4942.708,4948.225,4936.055,4941.065,0.3248 +1770142800000,4940.525,4945.345,4919.535,4922.605,0.3528 +1770143100000,4922.545,4930.945,4904.515,4908.525,0.4152 +1770143400000,4908.575,4918.285,4882.365,4895.335,0.4105 +1770143700000,4895.265,4905.825,4892.625,4904.355,0.4081 +1770144000000,4904.375,4912.355,4897.375,4905.685,0.3488 +1770144300000,4905.725,4914.745,4900.605,4902.365,0.3245 +1770144600000,4902.325,4911.055,4891.055,4908.505,0.3223 +1770144900000,4908.525,4914.685,4899.895,4908.075,0.3438 +1770145200000,4908.075,4908.115,4883.895,4888.095,0.4181 +1770145500000,4888.135,4893.165,4880.295,4881.085,0.4465 +1770145800000,4881.055,4917.425,4880.955,4915.328,0.5028 +1770146100000,4915.318,4929.455,4914.335,4925.555,0.4558 +1770146400000,4925.645,4929.835,4918.275,4922.035,0.3566 +1770146700000,4922.128,4933.305,4916.165,4930.155,0.341 +1770147000000,4930.048,4930.815,4921.805,4924.325,0.3478 +1770147300000,4924.365,4941.875,4923.145,4938.805,0.3113 +1770147600000,4938.755,4948.538,4937.535,4940.035,0.4958 +1770147900000,4940.075,4941.885,4929.905,4934.845,0.3714 +1770148200000,4934.885,4937.575,4915.545,4923.925,0.355 +1770148500000,4923.945,4928.805,4918.615,4926.945,0.3379 +1770148800000,4926.925,4927.015,4905.485,4909.745,0.3987 +1770149100000,4910.185,4917.855,4903.095,4917.855,0.3357 +1770149400000,4917.875,4920.715,4901.945,4920.625,0.3322 +1770149700000,4920.755,4932.825,4911.635,4930.695,0.333 +1770150000000,4930.725,4936.965,4923.015,4936.715,0.4107 +1770150300000,4936.308,4941.755,4928.795,4938.895,0.3215 +1770150600000,4938.965,4955.485,4937.295,4955.415,0.3169 +1770150900000,4954.858,4956.698,4948.355,4951.709,0.2598 +1770151200000,4951.629,4956.525,4947.645,4951.365,0.3346 +1770151500000,4951.355,4956.465,4934.405,4937.725,0.366 +1770151800000,4937.715,4942.075,4932.365,4937.199,0.4087 +1770152100000,4938.298,4946.265,4934.945,4943.988,0.3835 +1770152400000,4944.078,4953.405,4937.985,4950.275,0.1909 +1770152700000,4950.245,4953.735,4945.225,4947.885,0.1925 +1770153000000,4947.875,4963.965,4947.105,4957.609,0.2028 +1770153300000,4957.609,4958.179,4944.525,4944.525,0.106 +1770153600000,4944.545,4952.295,4942.565,4951.799,0.0878 +1770153900000,4951.799,4955.055,4949.225,4950.525,0.0896 +1770154200000,4950.535,4957.915,4950.535,4951.735,0.0982 +1770154500000,4951.745,4954.095,4944.575,4944.795,0.1267 +1770154800000,4944.775,4944.965,4935.265,4939.845,0.1903 +1770155100000,4939.825,4940.935,4934.618,4938.448,0.1097 +1770155400000,4938.645,4944.895,4933.328,4943.315,0.1009 +1770155700000,4943.335,4948.315,4940.188,4944.665,0.1044 +1770159600000,4940.908,4971.098,4940.908,4955.898,0.1507 +1770159900000,4956.098,4956.198,4904.069,4924.698,0.2862 +1770160200000,4924.698,4935.585,4923.098,4932.015,0.1712 +1770160500000,4931.535,4944.325,4928.075,4933.655,0.1548 +1770160800000,4934.565,4939.525,4926.765,4934.585,0.1315 +1770161100000,4934.575,4939.675,4919.265,4922.585,0.1517 +1770161400000,4922.675,4939.875,4919.515,4928.855,0.1586 +1770161700000,4928.735,4941.935,4928.589,4941.935,0.1135 +1770162000000,4942.745,4949.875,4938.425,4947.985,0.1602 +1770162300000,4947.955,4954.765,4940.825,4940.895,0.18 +1770162600000,4941.015,4953.955,4938.965,4942.905,0.1687 +1770162900000,4942.955,4951.505,4942.465,4946.875,0.1247 +1770163200000,4946.895,4958.295,4945.725,4956.685,0.2098 +1770163500000,4956.715,4968.855,4956.595,4968.815,0.1965 +1770163800000,4968.815,4987.535,4965.425,4986.565,0.2312 +1770164100000,4986.585,4997.465,4984.335,4994.235,0.3032 +1770164400000,4994.305,4999.288,4988.535,4991.885,0.272 +1770164700000,4991.915,4992.615,4977.548,4980.778,0.4084 +1770165000000,4980.558,4986.448,4967.788,4979.328,0.4136 +1770165300000,4979.485,4993.805,4979.365,4982.595,0.221 +1770165600000,4982.765,4989.235,4980.135,4986.335,0.1762 +1770165900000,4986.335,5003.655,4986.275,5002.715,0.2018 +1770166200000,5002.765,5005.315,4993.335,5004.825,0.1968 +1770166500000,5004.855,5015.868,5004.845,5015.425,0.256 +1770166800000,5015.865,5017.055,4984.635,5013.985,0.4196 +1770167100000,5014.015,5039.365,5012.498,5030.825,0.3983 +1770167400000,5030.815,5052.815,5030.815,5050.545,0.4838 +1770167700000,5050.535,5052.865,5043.785,5046.375,0.338 +1770168000000,5046.428,5052.135,5032.945,5050.145,0.3063 +1770168300000,5050.135,5050.135,5030.765,5036.565,0.2594 +1770168600000,5036.485,5038.635,5022.375,5028.925,0.3928 +1770168900000,5029.098,5035.005,5010.145,5019.415,0.3134 +1770169200000,5019.485,5037.115,5017.835,5031.615,0.3194 +1770169500000,5031.855,5048.975,5027.735,5047.255,0.2838 +1770169800000,5047.255,5049.975,5035.075,5036.755,0.2631 +1770170100000,5036.765,5046.855,5035.015,5046.125,0.1705 +1770170400000,5046.115,5063.335,5045.995,5058.075,0.1862 +1770170700000,5058.025,5065.325,5054.225,5061.335,0.1973 +1770171000000,5061.315,5064.665,5055.595,5059.455,0.1815 +1770171300000,5059.485,5064.275,5055.105,5060.875,0.1306 +1770171600000,5060.865,5064.635,5052.585,5056.655,0.1281 +1770171900000,5056.665,5062.725,5054.888,5057.355,0.1624 +1770172200000,5057.335,5058.575,5043.755,5044.145,0.2541 +1770172500000,5043.995,5050.625,5038.815,5043.345,0.2105 +1770172800000,5043.325,5061.755,5041.765,5060.235,0.1795 +1770173100000,5060.255,5060.685,5049.605,5059.328,0.2335 +1770173400000,5059.355,5059.465,5036.305,5042.155,0.196 +1770173700000,5042.225,5047.235,5035.085,5039.645,0.2413 +1770174000000,5039.309,5048.575,5035.675,5047.655,0.2635 +1770174300000,5047.685,5052.865,5041.415,5048.525,0.3388 +1770174600000,5048.495,5055.805,5046.975,5048.839,0.2686 +1770174900000,5048.499,5052.525,5038.995,5045.435,0.204 +1770175200000,5045.285,5047.855,5038.505,5043.505,0.1511 +1770175500000,5043.535,5054.345,5039.915,5052.145,0.1288 +1770175800000,5051.275,5061.775,5051.205,5061.775,0.173 +1770176100000,5061.785,5070.795,5061.185,5069.955,0.1704 +1770176400000,5070.015,5071.609,5061.779,5062.109,0.2175 +1770176700000,5062.099,5068.365,5060.785,5064.205,0.1863 +1770177000000,5064.475,5073.315,5063.855,5072.255,0.1303 +1770177300000,5072.225,5072.655,5067.085,5069.805,0.1068 +1770177600000,5069.815,5070.945,5064.435,5064.758,0.1224 +1770177900000,5065.035,5069.908,5062.345,5063.975,0.1572 +1770178200000,5064.098,5073.478,5063.975,5072.278,0.264 +1770178500000,5072.288,5073.578,5064.975,5067.135,0.1593 +1770178800000,5067.145,5067.465,5055.895,5061.815,0.1117 +1770179100000,5061.955,5064.628,5058.345,5061.515,0.1844 +1770179400000,5061.545,5067.895,5059.975,5064.255,0.0911 +1770179700000,5064.255,5072.185,5063.845,5071.245,0.1025 +1770180000000,5071.225,5072.715,5068.375,5071.525,0.0716 +1770180300000,5071.495,5076.615,5070.905,5076.375,0.1074 +1770180600000,5076.345,5079.485,5076.008,5078.595,0.0896 +1770180900000,5078.585,5081.225,5075.995,5080.195,0.0759 +1770181200000,5080.125,5080.645,5076.365,5079.205,0.087 +1770181500000,5079.245,5082.925,5076.895,5082.755,0.0963 +1770181800000,5082.855,5083.508,5080.715,5082.735,0.0683 +1770182100000,5082.735,5085.075,5080.195,5081.245,0.0771 +1770182400000,5081.225,5082.975,5078.965,5079.555,0.0736 +1770182700000,5079.585,5081.415,5078.508,5079.875,0.0651 +1770183000000,5079.955,5084.755,5073.468,5075.048,0.4085 +1770183300000,5075.168,5077.695,5068.855,5076.955,0.3214 +1770183600000,5076.935,5086.355,5075.845,5080.835,0.196 +1770183900000,5081.965,5089.095,5081.265,5088.525,0.1276 +1770184200000,5088.575,5090.145,5083.795,5086.755,0.1121 +1770184500000,5086.755,5087.085,5076.908,5079.155,0.1478 +1770184800000,5079.185,5082.595,5074.285,5079.215,0.1924 +1770185100000,5079.215,5079.375,5055.565,5063.915,0.2523 +1770185400000,5063.875,5064.655,5056.785,5059.105,0.2011 +1770185700000,5059.305,5067.965,5050.745,5065.255,0.2447 +1770186000000,5065.225,5065.748,5053.605,5057.125,0.1824 +1770186300000,5057.195,5060.855,5052.678,5054.155,0.1883 +1770186600000,5054.175,5063.395,5053.445,5060.425,0.1719 +1770186900000,5060.648,5067.425,5060.205,5065.495,0.1736 +1770187200000,5065.525,5070.245,5063.185,5070.125,0.1859 +1770187500000,5070.045,5079.595,5067.095,5075.185,0.1895 +1770187800000,5075.245,5078.375,5071.815,5073.675,0.2023 +1770188100000,5073.675,5077.905,5073.245,5076.275,0.1794 +1770188400000,5076.265,5082.345,5065.615,5070.165,0.2212 +1770188700000,5070.145,5070.595,5063.915,5064.625,0.1404 +1770189000000,5064.625,5067.715,5062.775,5062.865,0.1267 +1770189300000,5062.885,5068.465,5061.785,5068.075,0.1304 +1770189600000,5068.055,5081.245,5068.005,5081.115,0.1145 +1770189900000,5081.105,5089.105,5079.645,5088.935,0.1813 +1770190200000,5088.919,5090.095,5073.098,5073.195,0.1939 +1770190500000,5073.205,5074.108,5066.625,5071.209,0.2782 +1770190800000,5071.265,5081.318,5071.265,5080.475,0.1975 +1770191100000,5080.365,5086.895,5080.005,5082.925,0.1164 +1770191400000,5082.945,5090.545,5080.205,5089.205,0.1729 +1770191700000,5089.275,5091.115,5084.108,5084.298,0.1337 +1770192000000,5084.298,5091.395,5074.318,5079.219,0.3643 +1770192300000,5079.219,5088.285,5077.008,5085.585,0.3166 +1770192600000,5085.605,5086.395,5076.005,5077.115,0.1611 +1770192900000,5077.165,5086.765,5076.405,5086.599,0.1438 +1770193200000,5086.609,5087.155,5080.539,5082.245,0.2009 +1770193500000,5082.245,5085.595,5081.325,5083.875,0.0849 +1770193800000,5083.945,5085.025,5071.248,5072.449,0.2558 +1770194100000,5072.499,5078.328,5068.475,5078.328,0.1849 +1770194400000,5078.335,5081.435,5077.065,5079.045,0.1472 +1770194700000,5079.055,5080.605,5072.845,5080.605,0.0897 +1770195000000,5080.445,5082.685,5070.898,5077.909,0.2127 +1770195300000,5077.909,5084.669,5076.538,5083.138,0.1713 +1770195600000,5083.148,5086.445,5075.165,5081.095,0.2078 +1770195900000,5081.135,5082.535,5073.728,5074.958,0.1678 +1770196200000,5074.998,5075.208,5067.508,5068.829,0.2822 +1770196500000,5068.829,5068.829,5058.985,5061.875,0.2909 +1770196800000,5061.735,5065.408,5052.675,5064.099,0.4017 +1770197100000,5064.229,5064.819,5055.055,5056.475,0.1842 +1770197400000,5056.545,5056.959,5042.655,5050.385,0.1845 +1770197700000,5050.365,5059.235,5050.325,5057.915,0.1991 +1770198000000,5057.838,5065.745,5055.985,5057.025,0.2187 +1770198300000,5056.975,5058.625,5046.975,5055.075,0.2023 +1770198600000,5055.085,5063.979,5055.085,5061.185,0.2069 +1770198900000,5060.965,5061.605,5057.835,5059.835,0.1339 +1770199200000,5059.855,5064.068,5051.065,5051.195,0.1685 +1770199500000,5051.235,5053.845,5047.815,5052.885,0.1616 +1770199800000,5052.885,5057.675,5051.885,5053.535,0.1364 +1770200100000,5053.515,5056.325,5047.095,5050.905,0.131 +1770200400000,5050.915,5055.435,5042.185,5042.345,0.1023 +1770200700000,5042.375,5047.705,5041.595,5043.015,0.1564 +1770201000000,5042.799,5057.235,5042.799,5054.725,0.1918 +1770201300000,5054.775,5058.085,5046.995,5055.085,0.3084 +1770201600000,5055.075,5061.059,5052.635,5059.715,0.1288 +1770201900000,5059.695,5060.805,5052.855,5053.245,0.1198 +1770202200000,5053.285,5054.075,5048.775,5052.649,0.1273 +1770202500000,5052.628,5054.845,5045.628,5048.285,0.1604 +1770202800000,5048.295,5053.015,5047.015,5048.595,0.1948 +1770203100000,5048.605,5048.675,5045.755,5047.435,0.1136 +1770203400000,5047.475,5047.595,5042.195,5042.365,0.1163 +1770203700000,5042.305,5043.935,5013.015,5029.635,0.3015 +1770204000000,5029.605,5031.805,5023.625,5030.658,0.1871 +1770204300000,5030.648,5032.115,5019.465,5023.475,0.2203 +1770204600000,5023.495,5035.465,5021.805,5032.895,0.2183 +1770204900000,5032.895,5039.725,5032.145,5038.185,0.1415 +1770205200000,5038.215,5039.115,5029.929,5031.975,0.1605 +1770205500000,5031.985,5038.695,5030.075,5038.675,0.1374 +1770205800000,5038.765,5045.735,5037.525,5044.905,0.1263 +1770206100000,5044.835,5050.155,5044.575,5047.255,0.1467 +1770206400000,5047.165,5055.115,5046.695,5047.705,0.2434 +1770206700000,5047.655,5051.335,5040.505,5040.695,0.1817 +1770207000000,5040.715,5045.995,5037.115,5044.915,0.133 +1770207300000,5044.965,5049.545,5040.825,5042.995,0.1409 +1770207600000,5042.995,5048.255,5039.645,5047.235,0.1066 +1770207900000,5047.125,5049.795,5045.755,5047.185,0.0864 +1770208200000,5047.195,5062.905,5047.145,5062.128,0.1596 +1770208500000,5062.085,5062.788,5050.105,5050.125,0.1704 +1770208800000,5050.125,5056.015,5050.068,5055.605,0.1255 +1770209100000,5055.605,5057.705,5049.075,5052.585,0.1089 +1770209400000,5052.595,5054.065,5043.428,5046.635,0.1183 +1770209700000,5046.655,5047.398,5036.135,5040.645,0.1745 +1770210000000,5040.955,5045.465,5030.785,5039.515,0.3607 +1770210300000,5039.335,5040.715,5029.115,5029.115,0.3325 +1770210600000,5029.125,5033.925,5022.975,5028.625,0.3112 +1770210900000,5029.215,5042.305,5027.715,5038.145,0.2407 +1770211200000,5037.079,5048.785,5035.855,5044.005,0.3513 +1770211500000,5043.995,5053.845,5040.885,5048.405,0.216 +1770211800000,5048.645,5058.725,5047.655,5056.975,0.1872 +1770212100000,5057.165,5058.405,5046.295,5046.835,0.1951 +1770212400000,5046.855,5050.675,5032.845,5036.565,0.2216 +1770212700000,5036.585,5050.285,5035.225,5050.285,0.1804 +1770213000000,5050.335,5062.988,5050.235,5061.195,0.223 +1770213300000,5061.155,5063.155,5052.295,5053.765,0.2231 +1770213600000,5053.775,5058.835,5047.175,5047.205,0.2021 +1770213900000,5047.035,5054.705,5034.285,5036.745,0.2325 +1770214200000,5036.245,5048.805,5035.965,5047.715,0.2127 +1770214500000,5047.695,5051.018,5034.545,5042.905,0.2287 +1770214800000,5042.885,5046.035,5035.155,5036.155,0.1592 +1770215100000,5035.995,5040.195,5028.585,5030.895,0.2492 +1770215400000,5031.095,5037.865,5003.665,5014.355,0.4425 +1770215700000,5014.365,5022.635,4968.175,4981.605,0.5122 +1770216000000,4981.575,4997.835,4966.515,4995.425,0.5094 +1770216300000,4995.915,4999.968,4970.365,4999.408,0.5908 +1770216600000,4999.425,5017.518,4992.495,5010.905,0.5263 +1770216900000,5010.905,5011.878,4976.165,4984.445,0.5061 +1770217200000,4984.379,4998.235,4971.398,4989.595,0.5282 +1770217500000,4989.615,5007.485,4989.615,4996.055,0.5697 +1770217800000,4997.395,5000.588,4981.265,4989.858,0.5741 +1770218100000,4989.798,4993.295,4970.778,4977.535,0.4516 +1770218400000,4977.565,4984.735,4950.575,4964.965,0.4579 +1770218700000,4964.975,4975.825,4950.335,4957.525,0.4526 +1770219000000,4957.465,4961.855,4913.795,4920.065,0.6201 +1770219300000,4919.978,4926.745,4886.798,4912.175,0.6178 +1770219600000,4912.125,4946.965,4905.015,4943.785,0.5817 +1770219900000,4943.715,4949.715,4931.325,4936.595,0.393 +1770220200000,4936.355,4945.755,4929.935,4937.255,0.386 +1770220500000,4937.175,4949.868,4909.188,4919.995,0.5029 +1770220800000,4919.975,4922.448,4894.988,4909.835,0.5024 +1770221100000,4909.778,4924.975,4905.958,4921.718,0.4348 +1770221400000,4921.488,4939.555,4914.895,4931.458,0.5885 +1770221700000,4931.458,4935.918,4911.415,4913.015,0.4385 +1770222000000,4913.535,4913.795,4890.078,4900.508,0.4145 +1770222300000,4900.518,4926.175,4893.645,4923.915,0.3793 +1770222600000,4923.945,4934.238,4913.658,4924.618,0.3604 +1770222900000,4924.045,4927.535,4908.335,4909.625,0.3912 +1770223200000,4909.655,4909.655,4894.845,4896.305,0.3554 +1770223500000,4896.295,4900.485,4844.165,4870.768,0.4687 +1770223800000,4870.775,4906.855,4869.395,4901.595,0.4151 +1770224100000,4901.625,4909.498,4896.745,4904.165,0.6349 +1770224400000,4904.175,4914.545,4891.738,4914.265,0.6317 +1770224700000,4914.068,4915.298,4894.845,4904.035,0.4516 +1770225000000,4904.045,4922.388,4897.305,4920.615,0.4281 +1770225300000,4920.805,4925.275,4906.965,4907.139,0.5316 +1770225600000,4907.149,4916.745,4897.775,4905.325,0.4718 +1770225900000,4905.305,4921.055,4887.995,4917.145,0.5368 +1770226200000,4917.085,4930.625,4913.995,4919.895,0.4267 +1770226500000,4919.845,4921.275,4903.808,4910.875,0.3507 +1770226800000,4910.705,4920.725,4903.298,4907.118,0.578 +1770227100000,4907.118,4909.488,4895.935,4899.188,0.4373 +1770227400000,4899.185,4907.095,4896.015,4897.995,0.3959 +1770227700000,4897.995,4909.235,4895.518,4897.435,0.4142 +1770228000000,4897.405,4900.665,4872.365,4896.635,0.4204 +1770228300000,4896.575,4920.778,4895.695,4910.508,0.402 +1770228600000,4910.158,4912.535,4906.075,4909.705,0.2868 +1770228900000,4909.675,4918.545,4901.305,4901.435,0.3309 +1770229200000,4901.375,4911.655,4895.885,4905.865,0.3588 +1770229500000,4906.415,4934.625,4906.075,4926.015,0.6679 +1770229800000,4925.989,4928.145,4919.175,4923.895,0.2763 +1770230100000,4923.865,4926.755,4903.495,4904.325,0.2568 +1770230400000,4904.355,4923.105,4904.275,4919.745,0.1954 +1770230700000,4919.755,4921.045,4910.495,4917.415,0.1838 +1770231000000,4917.425,4920.045,4910.975,4916.875,0.1667 +1770231300000,4917.065,4931.925,4917.065,4926.965,0.1789 +1770231600000,4927.048,4933.155,4914.635,4914.665,0.2307 +1770231900000,4914.565,4940.845,4914.155,4938.078,0.2782 +1770232200000,4938.078,4946.638,4937.168,4946.638,0.2806 +1770232500000,4946.595,4949.885,4936.795,4937.835,0.3056 +1770232800000,4937.715,4939.265,4920.088,4931.155,0.3046 +1770233100000,4931.305,4939.665,4931.275,4933.545,0.2356 +1770233400000,4933.585,4938.035,4928.195,4930.995,0.2546 +1770233700000,4931.288,4942.295,4930.465,4937.915,0.176 +1770234000000,4938.065,4944.865,4936.375,4942.085,0.1757 +1770234300000,4941.445,4950.395,4930.888,4937.985,0.2914 +1770234600000,4937.905,4957.335,4936.798,4936.798,0.3052 +1770234900000,4936.855,4943.198,4931.098,4941.535,0.2145 +1770235200000,4941.515,4945.525,4935.895,4941.225,0.2231 +1770235500000,4941.225,4942.435,4932.948,4940.105,0.1704 +1770235800000,4940.458,4941.115,4920.955,4933.305,0.2111 +1770236100000,4933.295,4936.425,4923.855,4926.085,0.1868 +1770236400000,4925.555,4932.705,4919.035,4926.365,0.2292 +1770236700000,4926.345,4930.125,4920.855,4922.275,0.2016 +1770237000000,4922.305,4927.815,4914.135,4927.795,0.2387 +1770237300000,4927.808,4948.105,4926.305,4947.885,0.2164 +1770237600000,4947.975,4951.035,4941.488,4942.135,0.2858 +1770237900000,4942.185,4947.315,4937.085,4940.145,0.2695 +1770238200000,4940.165,4949.745,4939.115,4943.065,0.306 +1770238500000,4943.095,4950.988,4933.768,4937.705,0.5143 +1770238800000,4937.825,4946.465,4937.125,4941.755,0.1968 +1770239100000,4941.765,4949.985,4941.465,4946.125,0.1231 +1770239400000,4946.155,4953.315,4943.379,4953.235,0.0962 +1770239700000,4953.195,4958.015,4951.425,4953.835,0.0902 +1770240000000,4953.825,4954.115,4949.155,4953.525,0.0509 +1770240300000,4953.515,4959.205,4952.855,4958.635,0.0661 +1770240600000,4958.565,4958.775,4952.235,4955.355,0.0838 +1770240900000,4955.385,4969.825,4955.385,4967.705,0.1277 +1770241200000,4967.695,4967.695,4959.555,4961.305,0.0965 +1770241500000,4961.325,4963.555,4958.225,4963.125,0.0652 +1770241800000,4963.095,4970.475,4962.165,4962.985,0.072 +1770242100000,4962.975,4966.035,4960.965,4964.125,0.0778 +1770246000000,4960.488,4994.948,4958.417,4993.808,0.1129 +1770246300000,4993.898,4997.548,4985.258,4993.748,0.1036 +1770246600000,4993.548,5009.195,4990.575,5009.195,0.0685 +1770246900000,5009.205,5015.885,5004.555,5007.595,0.1365 +1770247200000,5007.885,5016.745,4999.715,5012.735,0.1119 +1770247500000,5012.695,5020.665,5008.465,5019.175,0.1112 +1770247800000,5019.125,5021.175,5008.935,5019.085,0.118 +1770248100000,5019.115,5021.715,5013.425,5017.945,0.1411 +1770248400000,5018.165,5023.375,5016.035,5022.295,0.1214 +1770248700000,5022.355,5023.405,5014.125,5021.945,0.1516 +1770249000000,5021.915,5022.615,5014.885,5017.385,0.1182 +1770249300000,5017.405,5021.195,5007.605,5011.895,0.1635 +1770249600000,5011.705,5016.575,5004.075,5016.015,0.2321 +1770249900000,5016.385,5018.065,5001.165,5004.295,0.1623 +1770250200000,5004.295,5014.605,4996.305,4997.785,0.227 +1770250500000,4997.865,5017.845,4997.115,5017.005,0.1536 +1770250800000,5017.065,5018.045,5005.905,5010.995,0.1939 +1770251100000,5011.035,5019.088,5011.035,5015.039,0.1552 +1770251400000,5015.039,5016.738,5008.858,5009.168,0.192 +1770251700000,5009.095,5017.418,5008.878,5015.865,0.2127 +1770252000000,5015.865,5018.085,5013.545,5018.025,0.0958 +1770252300000,5017.995,5020.175,5015.865,5016.425,0.0879 +1770252600000,5016.455,5017.115,5010.545,5014.175,0.1491 +1770252900000,5014.205,5014.995,5003.825,5006.335,0.2025 +1770253200000,5007.647,5011.725,4990.415,5001.735,0.3673 +1770253500000,5001.795,5005.415,4990.735,4999.185,0.3541 +1770253800000,4999.205,5000.825,4966.655,4967.615,0.3944 +1770254100000,4967.775,4972.925,4943.665,4943.945,0.5733 +1770254400000,4943.945,4959.855,4939.278,4946.948,0.5636 +1770254700000,4946.948,4957.358,4935.215,4951.775,0.4777 +1770255000000,4951.785,4971.085,4951.725,4970.565,0.3198 +1770255300000,4970.585,4984.485,4970.585,4978.975,0.3108 +1770255600000,4978.649,4983.105,4965.675,4979.475,0.3139 +1770255900000,4979.315,4980.385,4967.985,4979.645,0.2958 +1770256200000,4979.625,4985.875,4975.915,4978.875,0.3016 +1770256500000,4978.865,4981.165,4957.255,4958.285,0.2909 +1770256800000,4958.315,4961.565,4948.045,4949.745,0.3076 +1770257100000,4950.365,4950.365,4931.465,4936.405,0.3882 +1770257400000,4936.235,4944.805,4899.029,4914.295,0.3934 +1770257700000,4914.065,4921.075,4893.105,4907.915,0.4028 +1770258000000,4907.955,4933.149,4902.795,4932.275,0.3979 +1770258300000,4932.285,4941.579,4925.789,4936.389,0.4242 +1770258600000,4936.459,4940.245,4911.225,4920.465,0.5444 +1770258900000,4920.465,4932.535,4908.515,4914.905,0.4629 +1770259200000,4914.905,4915.869,4894.805,4895.835,0.5191 +1770259500000,4896.015,4898.515,4826.805,4851.198,0.6684 +1770259800000,4851.098,4852.798,4803.798,4844.748,0.7933 +1770260100000,4843.988,4853.158,4805.938,4810.648,0.6406 +1770260400000,4810.768,4843.305,4787.685,4836.108,0.5362 +1770260700000,4836.138,4847.088,4825.588,4845.825,0.7383 +1770261000000,4845.915,4857.489,4840.548,4846.235,0.508 +1770261300000,4846.045,4861.525,4832.355,4859.165,0.3987 +1770261600000,4859.165,4887.095,4853.875,4870.585,0.4012 +1770261900000,4870.585,4882.055,4857.275,4858.025,0.3582 +1770262200000,4858.025,4869.855,4847.145,4859.505,0.3728 +1770262500000,4859.505,4863.735,4838.375,4859.618,0.4558 +1770262800000,4859.418,4878.065,4851.155,4866.175,0.6402 +1770263100000,4866.175,4873.985,4857.055,4865.405,0.3449 +1770263400000,4865.405,4880.575,4852.045,4873.665,0.2964 +1770263700000,4873.585,4885.215,4871.085,4879.905,0.2548 +1770264000000,4879.895,4884.575,4865.285,4866.878,0.2897 +1770264300000,4866.615,4877.075,4863.999,4867.925,0.2184 +1770264600000,4867.855,4875.435,4862.765,4874.495,0.1919 +1770264900000,4874.565,4884.245,4870.285,4879.585,0.1755 +1770265200000,4879.605,4890.705,4879.528,4881.395,0.2476 +1770265500000,4881.195,4887.925,4875.725,4886.285,0.2195 +1770265800000,4886.585,4887.775,4877.315,4885.045,0.1907 +1770266100000,4884.955,4887.275,4870.235,4870.635,0.164 +1770266400000,4870.885,4886.205,4869.555,4885.865,0.198 +1770266700000,4885.985,4887.815,4878.195,4880.345,0.1647 +1770267000000,4880.345,4887.235,4877.345,4880.315,0.182 +1770267300000,4880.295,4881.575,4863.195,4863.425,0.234 +1770267600000,4863.425,4875.565,4862.395,4872.155,0.2035 +1770267900000,4872.105,4873.975,4854.665,4860.575,0.2142 +1770268200000,4860.555,4866.205,4848.675,4852.415,0.1668 +1770268500000,4852.215,4859.195,4849.015,4852.105,0.197 +1770268800000,4852.075,4857.345,4839.945,4850.375,0.23 +1770269100000,4851.065,4869.675,4851.025,4868.155,0.1622 +1770269400000,4868.055,4868.705,4824.115,4840.515,0.3331 +1770269700000,4840.405,4859.455,4832.645,4851.935,0.4202 +1770270000000,4852.075,4886.488,4850.165,4884.468,0.5713 +1770270300000,4884.875,4905.315,4884.518,4893.948,0.522 +1770270600000,4893.948,4905.265,4889.748,4904.048,0.4251 +1770270900000,4904.048,4905.508,4885.165,4895.655,0.2896 +1770271200000,4895.625,4896.345,4876.285,4889.495,0.2511 +1770271500000,4888.755,4916.425,4888.755,4912.185,0.2785 +1770271800000,4912.255,4920.095,4906.708,4909.775,0.3017 +1770272100000,4909.615,4922.755,4900.735,4912.335,0.2922 +1770272400000,4911.415,4920.735,4909.025,4913.615,0.4032 +1770272700000,4913.455,4929.515,4910.135,4928.895,0.2684 +1770273000000,4928.925,4929.215,4917.935,4924.255,0.3047 +1770273300000,4924.335,4925.495,4908.785,4924.505,0.2618 +1770273600000,4924.225,4929.935,4922.285,4929.065,0.1636 +1770273900000,4929.175,4933.575,4916.565,4924.178,0.2988 +1770274200000,4924.155,4925.575,4904.655,4907.405,0.3175 +1770274500000,4907.435,4921.095,4897.735,4919.315,0.3556 +1770274800000,4919.265,4928.785,4915.175,4926.065,0.2915 +1770275100000,4926.055,4928.945,4921.715,4926.495,0.2244 +1770275400000,4926.545,4930.778,4920.108,4921.438,0.4916 +1770275700000,4921.428,4927.005,4916.138,4920.005,0.47 +1770276000000,4920.035,4924.805,4910.575,4924.705,0.2476 +1770276300000,4924.735,4939.925,4924.095,4932.095,0.43 +1770276600000,4932.428,4933.015,4915.365,4917.909,0.2799 +1770276900000,4917.929,4920.478,4904.548,4907.289,0.3515 +1770277200000,4907.239,4910.695,4895.385,4909.965,0.3055 +1770277500000,4909.965,4914.745,4906.655,4908.325,0.2487 +1770277800000,4907.575,4919.785,4907.575,4916.925,0.2261 +1770278100000,4916.915,4919.425,4913.215,4915.505,0.205 +1770278400000,4914.805,4928.425,4914.285,4919.075,0.2799 +1770278700000,4919.095,4922.195,4912.255,4921.515,0.2496 +1770279000000,4921.975,4941.985,4921.975,4940.315,0.2869 +1770279300000,4940.415,4943.215,4930.935,4931.385,0.1896 +1770279600000,4931.355,4941.485,4931.085,4934.455,0.2429 +1770279900000,4934.425,4935.635,4919.015,4920.855,0.274 +1770280200000,4920.855,4929.198,4916.955,4926.625,0.2634 +1770280500000,4926.625,4928.465,4917.145,4921.145,0.2292 +1770280800000,4921.145,4924.265,4918.475,4921.925,0.2426 +1770281100000,4921.925,4922.835,4908.328,4908.695,0.198 +1770281400000,4908.665,4917.189,4900.459,4904.279,0.3306 +1770281700000,4904.299,4918.105,4903.125,4911.275,0.2844 +1770282000000,4911.389,4913.625,4881.045,4883.225,0.4768 +1770282300000,4883.265,4888.025,4873.825,4878.895,0.328 +1770282600000,4878.915,4881.655,4862.075,4862.245,0.3187 +1770282900000,4862.245,4873.555,4862.025,4864.105,0.3081 +1770283200000,4864.105,4880.345,4852.935,4876.335,0.372 +1770283500000,4875.838,4885.955,4870.298,4873.175,0.302 +1770283800000,4873.715,4884.865,4872.895,4883.288,0.174 +1770284100000,4883.298,4889.835,4876.598,4886.395,0.2098 +1770284400000,4886.395,4890.895,4878.025,4889.535,0.2139 +1770284700000,4889.455,4893.885,4881.465,4881.589,0.2341 +1770285000000,4881.589,4882.359,4865.095,4869.175,0.3249 +1770285300000,4869.175,4869.729,4849.145,4853.935,0.3334 +1770285600000,4853.925,4866.435,4852.955,4860.115,0.3015 +1770285900000,4860.095,4862.198,4851.365,4860.368,0.291 +1770286200000,4860.388,4874.325,4858.915,4873.865,0.2268 +1770286500000,4873.608,4877.645,4863.795,4864.645,0.2187 +1770286800000,4864.625,4867.235,4854.705,4863.165,0.2221 +1770287100000,4863.195,4865.625,4847.205,4861.045,0.2366 +1770287400000,4862.195,4863.705,4851.365,4863.255,0.2071 +1770287700000,4863.265,4872.795,4860.375,4865.125,0.2271 +1770288000000,4865.115,4878.995,4865.115,4876.015,0.2179 +1770288300000,4876.005,4886.871,4875.165,4882.365,0.1861 +1770288600000,4882.355,4882.355,4872.619,4874.745,0.1685 +1770288900000,4874.675,4878.355,4867.765,4876.565,0.1349 +1770289200000,4876.565,4886.065,4876.225,4878.025,0.1616 +1770289500000,4878.015,4884.955,4877.935,4884.035,0.1391 +1770289800000,4884.455,4888.535,4880.435,4886.765,0.1637 +1770290100000,4886.765,4890.095,4878.845,4880.545,0.2023 +1770290400000,4880.565,4894.195,4880.485,4889.985,0.2149 +1770290700000,4890.025,4892.935,4887.465,4891.605,0.1614 +1770291000000,4891.675,4892.555,4881.135,4887.265,0.2154 +1770291300000,4887.225,4887.585,4873.945,4875.235,0.2255 +1770291600000,4875.325,4879.475,4870.045,4871.325,0.2144 +1770291900000,4871.365,4885.525,4870.395,4871.079,0.2753 +1770292200000,4871.239,4872.239,4864.095,4867.735,0.1954 +1770292500000,4867.675,4873.105,4865.755,4867.845,0.1378 +1770292800000,4867.498,4877.905,4860.385,4863.215,0.3533 +1770293100000,4863.379,4864.105,4848.095,4849.955,0.4006 +1770293400000,4849.755,4850.315,4833.125,4839.645,0.3429 +1770293700000,4839.535,4845.275,4819.435,4819.769,0.2997 +1770294000000,4819.689,4831.215,4817.645,4823.885,0.3433 +1770294300000,4824.035,4848.045,4810.085,4847.689,0.3733 +1770294600000,4847.635,4859.525,4840.145,4858.445,0.378 +1770294900000,4858.435,4870.445,4845.285,4861.009,0.3906 +1770295200000,4860.979,4864.405,4843.578,4847.408,0.353 +1770295500000,4847.408,4867.785,4847.035,4864.039,0.5324 +1770295800000,4864.059,4865.888,4853.435,4858.539,0.6027 +1770296100000,4858.329,4860.849,4837.895,4853.075,0.716 +1770296400000,4853.039,4854.085,4812.675,4822.019,1.031 +1770296700000,4821.365,4825.978,4801.388,4825.048,0.8222 +1770297000000,4824.948,4839.608,4818.625,4824.995,0.7022 +1770297300000,4824.715,4846.008,4824.035,4836.248,0.5538 +1770297600000,4836.588,4859.358,4834.128,4856.628,0.6846 +1770297900000,4856.505,4865.248,4848.165,4849.798,0.4594 +1770298200000,4850.698,4866.955,4840.435,4862.008,0.5481 +1770298500000,4861.998,4864.415,4838.155,4838.765,0.4095 +1770298800000,4838.975,4845.785,4822.245,4824.305,0.3346 +1770299100000,4824.095,4836.435,4819.635,4827.935,0.3168 +1770299400000,4827.905,4846.255,4827.905,4841.175,0.2575 +1770299700000,4841.175,4846.145,4826.355,4835.055,0.2711 +1770300000000,4835.075,4835.875,4814.478,4825.268,0.3814 +1770300300000,4825.378,4849.785,4822.325,4836.505,0.367 +1770300600000,4837.105,4843.115,4811.295,4813.895,0.323 +1770300900000,4814.205,4823.695,4809.795,4815.535,0.3234 +1770301200000,4815.105,4829.845,4809.975,4828.535,0.2871 +1770301500000,4828.845,4837.875,4828.205,4835.015,0.2768 +1770301800000,4834.985,4836.231,4805.735,4823.725,0.4016 +1770302100000,4823.585,4855.215,4811.535,4851.178,0.4096 +1770302400000,4850.655,4865.265,4849.475,4858.695,0.425 +1770302700000,4858.755,4866.048,4839.755,4849.615,0.5377 +1770303000000,4849.655,4869.198,4848.705,4854.585,0.6669 +1770303300000,4854.605,4858.585,4838.885,4845.215,0.4263 +1770303600000,4844.475,4865.575,4823.695,4829.625,0.5291 +1770303900000,4830.115,4857.225,4821.475,4850.098,0.4649 +1770304200000,4850.065,4856.048,4826.095,4827.905,0.404 +1770304500000,4827.895,4845.205,4822.755,4843.515,0.4006 +1770304800000,4843.445,4843.445,4825.375,4830.625,0.398 +1770305100000,4830.275,4840.955,4812.965,4819.208,0.3822 +1770305400000,4818.825,4825.055,4810.125,4813.935,0.3816 +1770305700000,4813.995,4837.915,4813.035,4834.585,0.2911 +1770306000000,4834.555,4835.695,4809.495,4811.175,0.3247 +1770306300000,4811.325,4815.385,4800.055,4814.995,0.3677 +1770306600000,4815.035,4824.875,4809.075,4810.805,0.3481 +1770306900000,4810.865,4820.335,4807.325,4817.345,0.3474 +1770307200000,4817.265,4829.695,4812.155,4817.915,0.3442 +1770307500000,4817.815,4836.565,4815.335,4825.785,0.3617 +1770307800000,4825.695,4840.975,4819.388,4820.089,0.6398 +1770308100000,4820.089,4837.629,4817.948,4837.469,0.9385 +1770308400000,4837.529,4851.588,4836.428,4849.855,0.7353 +1770308700000,4849.845,4856.595,4844.335,4849.198,0.351 +1770309000000,4849.425,4856.365,4846.415,4851.898,0.4218 +1770309300000,4852.098,4863.675,4844.288,4859.029,0.5284 +1770309600000,4859.109,4879.895,4854.755,4878.055,0.3878 +1770309900000,4877.975,4886.165,4863.905,4883.625,0.3482 +1770310200000,4883.675,4906.095,4883.675,4902.855,0.4893 +1770310500000,4903.095,4903.095,4883.648,4888.708,0.4198 +1770310800000,4888.708,4890.045,4868.295,4871.298,0.3287 +1770311100000,4870.955,4881.775,4869.885,4881.225,0.3197 +1770311400000,4881.015,4882.735,4865.565,4875.095,0.264 +1770311700000,4875.125,4880.045,4868.765,4871.465,0.3005 +1770312000000,4871.445,4878.585,4858.775,4873.995,0.2917 +1770312300000,4874.645,4875.015,4864.715,4867.035,0.2203 +1770312600000,4867.045,4870.665,4859.125,4865.395,0.2163 +1770312900000,4865.355,4872.495,4861.808,4863.825,0.2491 +1770313200000,4863.775,4878.195,4859.698,4870.345,0.2424 +1770313500000,4870.325,4884.675,4869.375,4873.525,0.2075 +1770313800000,4873.575,4882.855,4872.715,4880.065,0.2392 +1770314100000,4879.195,4879.935,4863.435,4868.625,0.471 +1770314400000,4868.655,4874.785,4863.158,4872.565,0.2515 +1770314700000,4872.535,4874.865,4861.255,4865.615,0.2551 +1770315000000,4865.605,4866.485,4854.695,4860.965,0.2637 +1770315300000,4861.005,4866.895,4850.735,4857.195,0.2329 +1770315600000,4857.165,4872.575,4851.308,4864.645,0.3268 +1770315900000,4864.415,4874.855,4863.615,4868.715,0.3203 +1770316200000,4869.245,4871.845,4858.055,4869.245,0.2362 +1770316500000,4869.225,4870.345,4858.025,4859.195,0.1789 +1770316800000,4859.165,4872.725,4853.955,4870.225,0.1938 +1770317100000,4870.655,4872.955,4860.685,4861.555,0.1554 +1770317400000,4861.515,4869.765,4856.855,4858.495,0.1356 +1770317700000,4858.355,4858.395,4850.905,4857.855,0.2038 +1770318000000,4857.895,4862.045,4852.325,4854.305,0.1927 +1770318300000,4854.495,4864.995,4841.715,4859.535,0.2008 +1770318600000,4859.575,4861.895,4849.505,4850.855,0.1537 +1770318900000,4850.825,4854.205,4846.465,4853.245,0.1873 +1770319200000,4853.305,4854.575,4847.385,4852.425,0.1395 +1770319500000,4852.445,4859.505,4849.605,4851.075,0.1735 +1770319800000,4851.035,4853.475,4828.755,4835.695,0.237 +1770320100000,4835.125,4841.055,4830.875,4832.475,0.2343 +1770320400000,4832.445,4841.495,4827.908,4836.835,0.2483 +1770320700000,4836.815,4843.585,4836.265,4841.895,0.1896 +1770321000000,4841.895,4842.085,4823.405,4829.315,0.2124 +1770321300000,4829.365,4833.815,4827.395,4829.135,0.1815 +1770321600000,4828.879,4831.725,4813.325,4820.275,0.2477 +1770321900000,4820.245,4836.775,4815.325,4834.105,0.1821 +1770322200000,4834.025,4842.985,4827.485,4832.875,0.1592 +1770322500000,4832.855,4835.565,4821.475,4822.795,0.1566 +1770322800000,4822.885,4824.535,4810.368,4820.385,0.2183 +1770323100000,4820.485,4828.185,4816.595,4825.235,0.2037 +1770323400000,4825.315,4831.715,4815.735,4821.465,0.1794 +1770323700000,4821.485,4822.085,4807.045,4809.795,0.1907 +1770324000000,4809.815,4816.255,4806.555,4812.495,0.2075 +1770324300000,4812.295,4816.855,4803.005,4803.545,0.2654 +1770324600000,4803.575,4807.215,4799.905,4800.965,0.2541 +1770324900000,4800.895,4813.915,4792.575,4811.135,0.2863 +1770325200000,4811.105,4825.855,4808.215,4823.185,0.1313 +1770325500000,4823.215,4823.495,4807.375,4808.345,0.1087 +1770325800000,4808.525,4811.345,4804.435,4810.075,0.0769 +1770326100000,4810.135,4813.355,4796.875,4804.065,0.1063 +1770326400000,4804.125,4808.655,4799.735,4801.625,0.0989 +1770326700000,4801.695,4807.875,4795.045,4802.225,0.1063 +1770327000000,4802.185,4804.395,4761.985,4767.795,0.1297 +1770327300000,4767.775,4786.985,4761.145,4765.425,0.1892 +1770327600000,4765.445,4776.825,4759.365,4764.165,0.1685 +1770327900000,4763.555,4772.855,4761.875,4770.295,0.1394 +1770328200000,4770.105,4778.305,4759.915,4776.865,0.1234 +1770328500000,4776.875,4780.505,4773.578,4775.805,0.1098 +1770332400000,4791.698,4792.498,4754.828,4775.798,0.1469 +1770332700000,4775.498,4780.548,4764.179,4780.398,0.1088 +1770333000000,4780.258,4781.465,4765.395,4768.355,0.1437 +1770333300000,4768.375,4772.525,4760.715,4762.535,0.2046 +1770333600000,4762.525,4764.945,4755.215,4755.215,0.159 +1770333900000,4755.175,4760.715,4748.265,4751.445,0.2227 +1770334200000,4751.415,4756.445,4748.085,4752.238,0.2934 +1770334500000,4752.415,4752.948,4732.405,4738.775,0.3325 +1770334800000,4738.845,4754.955,4738.075,4741.365,0.2965 +1770335100000,4741.335,4742.465,4710.745,4713.785,0.3206 +1770335400000,4713.795,4721.975,4704.615,4710.918,0.3845 +1770335700000,4711.005,4721.095,4702.915,4703.275,0.2495 +1770336000000,4703.265,4706.855,4685.655,4686.135,0.2682 +1770336300000,4685.915,4700.925,4684.445,4687.525,0.3193 +1770336600000,4687.515,4705.685,4678.825,4681.665,0.2762 +1770336900000,4681.705,4682.675,4654.355,4670.935,0.413 +1770337200000,4670.915,4704.535,4669.075,4702.398,0.447 +1770337500000,4702.398,4729.755,4696.398,4723.525,0.5165 +1770337800000,4723.555,4734.085,4707.255,4733.805,0.3593 +1770338100000,4734.055,4753.635,4729.218,4739.298,0.4776 +1770338400000,4738.638,4760.075,4738.638,4757.255,0.4895 +1770338700000,4757.645,4757.655,4739.405,4755.515,0.4113 +1770339000000,4755.105,4759.835,4738.615,4740.845,0.3118 +1770339300000,4740.685,4764.025,4739.285,4762.295,0.3035 +1770339600000,4762.275,4762.835,4692.648,4745.149,0.7029 +1770339900000,4745.248,4758.545,4729.469,4736.548,0.9378 +1770340200000,4734.698,4752.898,4733.648,4746.399,0.9424 +1770340500000,4746.399,4761.709,4707.898,4717.208,0.7053 +1770340800000,4717.228,4727.275,4702.728,4715.398,0.5806 +1770341100000,4715.398,4728.998,4708.598,4710.508,0.5551 +1770341400000,4710.508,4744.655,4703.915,4740.135,0.4809 +1770341700000,4740.135,4746.465,4729.815,4731.489,0.3018 +1770342000000,4731.549,4744.435,4726.328,4740.895,0.4095 +1770342300000,4740.825,4755.155,4735.745,4750.639,0.3365 +1770342600000,4750.859,4769.795,4750.669,4769.785,0.2858 +1770342900000,4769.795,4784.255,4764.245,4773.725,0.2825 +1770343200000,4773.765,4780.065,4759.705,4769.365,0.361 +1770343500000,4769.355,4789.515,4768.935,4789.385,0.276 +1770343800000,4789.415,4796.315,4782.925,4787.095,0.319 +1770344100000,4786.905,4799.145,4782.215,4799.135,0.2676 +1770344400000,4799.085,4799.585,4789.055,4794.685,0.2219 +1770344700000,4794.295,4821.125,4790.185,4819.955,0.1977 +1770345000000,4820.075,4837.495,4808.775,4835.655,0.3695 +1770345300000,4835.605,4842.255,4822.295,4835.115,0.3234 +1770345600000,4835.005,4846.045,4818.465,4825.595,0.3633 +1770345900000,4826.165,4831.925,4819.285,4825.435,0.325 +1770346200000,4825.088,4825.998,4808.068,4816.185,0.5155 +1770346500000,4816.535,4828.095,4814.968,4815.995,0.234 +1770346800000,4815.905,4832.105,4808.465,4831.105,0.2706 +1770347100000,4831.065,4838.825,4826.798,4827.535,0.2368 +1770347400000,4827.515,4827.775,4813.575,4814.095,0.1978 +1770347700000,4814.095,4827.675,4814.075,4825.495,0.1631 +1770348000000,4825.525,4825.725,4800.745,4801.565,0.2291 +1770348300000,4801.675,4815.655,4801.675,4810.845,0.2641 +1770348600000,4810.869,4824.645,4806.665,4817.755,0.2757 +1770348900000,4817.755,4819.015,4806.825,4813.289,0.2344 +1770349200000,4813.319,4813.319,4800.288,4804.785,0.2789 +1770349500000,4804.415,4822.015,4804.315,4820.525,0.1927 +1770349800000,4820.535,4826.295,4819.475,4822.705,0.1601 +1770350100000,4822.665,4826.148,4819.498,4823.995,0.1321 +1770350400000,4823.915,4827.305,4814.525,4822.189,0.2228 +1770350700000,4822.219,4825.995,4814.989,4821.145,0.179 +1770351000000,4821.185,4826.915,4818.385,4818.609,0.1576 +1770351300000,4818.739,4825.545,4818.559,4819.095,0.133 +1770351600000,4819.075,4819.485,4806.895,4814.505,0.1391 +1770351900000,4814.525,4827.425,4813.315,4826.245,0.0883 +1770352200000,4826.285,4831.445,4821.685,4824.175,0.1305 +1770352500000,4823.645,4825.665,4819.545,4825.595,0.139 +1770352800000,4825.565,4825.795,4819.205,4821.785,0.1032 +1770353100000,4821.805,4822.505,4816.465,4820.505,0.1083 +1770353400000,4820.505,4824.045,4810.915,4811.385,0.0787 +1770353700000,4811.405,4818.605,4809.805,4813.185,0.1076 +1770354000000,4814.105,4822.955,4807.075,4818.515,0.1522 +1770354300000,4818.505,4824.515,4816.725,4823.655,0.1207 +1770354600000,4823.655,4825.185,4821.335,4823.375,0.1019 +1770354900000,4823.375,4831.885,4818.735,4831.305,0.1159 +1770355200000,4831.295,4836.115,4827.765,4835.835,0.1208 +1770355500000,4835.805,4851.865,4835.555,4851.785,0.1746 +1770355800000,4851.765,4854.875,4836.375,4854.375,0.32 +1770356100000,4854.395,4861.195,4848.598,4857.765,0.2346 +1770356400000,4857.775,4871.005,4857.665,4865.075,0.3181 +1770356700000,4865.095,4874.585,4861.785,4872.485,0.2233 +1770357000000,4872.245,4887.285,4871.355,4885.665,0.2169 +1770357300000,4885.145,4897.565,4883.005,4896.978,0.3076 +1770357600000,4896.885,4902.975,4881.595,4887.305,0.3501 +1770357900000,4887.335,4891.455,4869.485,4871.595,0.2719 +1770358200000,4871.545,4878.805,4864.898,4866.025,0.2604 +1770358500000,4865.875,4871.815,4859.268,4860.685,0.4663 +1770358800000,4860.705,4867.978,4852.378,4852.775,0.4129 +1770359100000,4852.805,4861.265,4847.675,4852.689,0.2853 +1770359400000,4852.689,4866.405,4842.855,4846.825,0.2075 +1770359700000,4846.805,4846.805,4836.175,4839.785,0.2693 +1770360000000,4839.845,4848.008,4835.995,4845.625,0.3416 +1770360300000,4845.605,4855.655,4839.755,4854.765,0.2056 +1770360600000,4854.805,4855.525,4844.245,4846.285,0.2152 +1770360900000,4846.235,4846.555,4824.548,4845.895,0.2326 +1770361200000,4845.925,4853.695,4837.435,4838.529,0.2097 +1770361500000,4840.325,4847.185,4838.745,4845.065,0.1205 +1770361800000,4846.535,4854.215,4843.525,4848.428,0.175 +1770362100000,4848.375,4851.498,4842.115,4845.635,0.209 +1770362400000,4845.615,4851.345,4844.225,4851.065,0.1692 +1770362700000,4850.915,4861.485,4850.905,4858.545,0.1732 +1770363000000,4858.195,4859.325,4847.175,4851.635,0.1869 +1770363300000,4851.595,4856.795,4850.305,4854.435,0.1383 +1770363600000,4854.455,4859.565,4850.075,4856.555,0.1252 +1770363900000,4856.525,4856.705,4847.048,4851.215,0.181 +1770364200000,4851.185,4853.715,4847.405,4848.529,0.1368 +1770364500000,4848.565,4853.805,4839.725,4840.185,0.2627 +1770364800000,4840.185,4844.348,4828.575,4836.625,0.6111 +1770365100000,4836.615,4842.985,4832.435,4840.999,0.2218 +1770365400000,4840.989,4853.065,4840.969,4850.845,0.1723 +1770365700000,4850.855,4859.615,4847.685,4854.755,0.205 +1770366000000,4854.755,4867.195,4854.365,4866.275,0.1417 +1770366300000,4865.275,4874.035,4865.275,4866.979,0.2327 +1770366600000,4866.969,4880.615,4866.495,4879.358,0.1803 +1770366900000,4879.348,4881.829,4858.798,4862.305,0.2706 +1770367200000,4862.219,4862.855,4854.835,4859.698,0.2079 +1770367500000,4859.695,4859.698,4852.035,4859.445,0.2385 +1770367800000,4859.259,4864.115,4856.948,4860.599,0.2906 +1770368100000,4860.555,4862.105,4853.909,4861.279,0.2715 +1770368400000,4861.279,4871.185,4843.265,4850.938,0.2806 +1770368700000,4851.365,4854.461,4839.435,4846.795,0.1689 +1770369000000,4846.755,4851.805,4839.045,4839.725,0.1406 +1770369300000,4839.695,4851.909,4837.905,4847.205,0.1505 +1770369600000,4847.205,4866.485,4847.155,4858.618,0.1903 +1770369900000,4858.469,4864.185,4855.885,4863.065,0.0922 +1770370200000,4863.035,4866.225,4860.565,4865.708,0.1088 +1770370500000,4865.355,4872.438,4861.038,4863.268,0.1261 +1770370800000,4862.625,4863.72,4858.098,4858.138,0.1095 +1770371100000,4857.435,4869.508,4855.805,4869.238,0.1354 +1770371400000,4869.075,4870.598,4862.695,4863.588,0.1695 +1770371700000,4863.598,4869.818,4859.895,4866.388,0.1481 +1770372000000,4866.165,4876.07,4865.558,4872.058,0.1557 +1770372300000,4871.975,4877.748,4870.198,4877.748,0.1378 +1770372600000,4877.818,4877.818,4870.538,4871.758,0.111 +1770372900000,4871.675,4875.945,4864.848,4865.958,0.1352 +1770373200000,4866.065,4866.195,4853.165,4859.295,0.1725 +1770373500000,4859.285,4859.935,4851.555,4854.639,0.1531 +1770373800000,4854.669,4869.085,4852.278,4867.975,0.1494 +1770374100000,4868.035,4872.715,4865.035,4872.695,0.1539 +1770374400000,4872.735,4877.855,4871.515,4875.165,0.1531 +1770374700000,4875.125,4875.895,4866.935,4869.365,0.1344 +1770375000000,4869.355,4879.875,4868.925,4875.445,0.1295 +1770375300000,4875.445,4878.245,4871.915,4878.185,0.112 +1770375600000,4878.075,4887.575,4871.718,4871.718,0.1678 +1770375900000,4871.915,4874.235,4863.468,4872.489,0.2667 +1770376200000,4872.575,4884.215,4871.875,4884.215,0.1274 +1770376500000,4884.055,4886.845,4878.228,4882.049,0.1472 +1770376800000,4882.049,4893.215,4879.645,4888.725,0.2256 +1770377100000,4888.985,4893.675,4883.215,4890.489,0.1906 +1770377400000,4890.549,4892.205,4879.878,4881.739,0.1985 +1770377700000,4881.739,4890.245,4879.929,4887.385,0.2032 +1770378000000,4886.895,4893.195,4884.705,4886.675,0.1573 +1770378300000,4886.385,4888.595,4882.388,4883.778,0.1537 +1770378600000,4883.778,4892.545,4882.208,4889.615,0.1767 +1770378900000,4889.635,4895.498,4886.635,4886.735,0.101 +1770379200000,4886.725,4894.285,4883.475,4889.295,0.1959 +1770379500000,4889.295,4903.165,4889.105,4898.065,0.2142 +1770379800000,4898.125,4899.425,4890.745,4895.595,0.1497 +1770380100000,4895.655,4896.245,4885.025,4885.025,0.1268 +1770380400000,4884.835,4888.345,4876.475,4878.755,0.162 +1770380700000,4878.775,4879.685,4871.555,4877.355,0.1112 +1770381000000,4877.395,4885.615,4876.855,4883.115,0.0884 +1770381300000,4883.075,4893.065,4881.765,4888.055,0.1038 +1770381600000,4887.965,4895.655,4885.505,4894.175,0.1323 +1770381900000,4894.205,4901.475,4893.875,4897.885,0.1258 +1770382200000,4897.905,4903.035,4896.415,4899.055,0.1086 +1770382500000,4899.095,4901.868,4896.505,4900.125,0.1132 +1770382800000,4900.145,4925.715,4896.965,4925.365,0.3206 +1770383100000,4925.395,4926.825,4909.035,4913.839,0.4798 +1770383400000,4913.965,4916.575,4905.515,4909.405,0.2976 +1770383700000,4909.385,4917.708,4906.828,4913.678,0.2892 +1770384000000,4913.698,4927.225,4912.138,4927.009,0.3131 +1770384300000,4927.039,4928.048,4904.735,4908.649,0.3275 +1770384600000,4908.469,4928.138,4908.329,4923.725,0.2655 +1770384900000,4923.755,4937.535,4921.055,4930.135,0.2178 +1770385200000,4930.098,4938.035,4929.615,4931.808,0.2975 +1770385500000,4931.808,4934.445,4927.608,4930.405,0.2677 +1770385800000,4930.348,4930.759,4921.898,4922.588,0.3618 +1770386100000,4922.598,4928.645,4921.898,4928.605,0.2125 +1770386400000,4928.625,4932.445,4921.185,4925.485,0.2255 +1770386700000,4925.515,4931.345,4913.565,4921.965,0.1672 +1770387000000,4922.665,4924.755,4909.608,4921.695,0.1571 +1770387300000,4921.725,4926.205,4918.425,4921.358,0.133 +1770387600000,4921.515,4922.435,4902.225,4904.045,0.2097 +1770387900000,4904.015,4907.768,4894.135,4904.855,0.2643 +1770388200000,4904.805,4930.165,4897.285,4928.895,0.3401 +1770388500000,4928.465,4946.898,4924.598,4936.305,0.3928 +1770388800000,4937.442,4937.915,4922.468,4932.099,0.4618 +1770389100000,4932.245,4939.288,4926.818,4938.719,0.5789 +1770389400000,4938.689,4944.099,4936.338,4938.138,0.4166 +1770389700000,4938.168,4949.408,4934.568,4947.058,0.4571 +1770390000000,4947.038,4959.068,4938.618,4942.015,0.4262 +1770390300000,4942.015,4964.338,4942.015,4957.498,0.3789 +1770390600000,4956.248,4960.155,4946.885,4947.628,0.4483 +1770390900000,4947.688,4952.565,4941.565,4945.925,0.3714 +1770391200000,4945.925,4954.385,4934.898,4943.515,0.3666 +1770391500000,4943.625,4959.665,4943.455,4955.275,0.2672 +1770391800000,4955.295,4960.255,4948.735,4954.818,0.2799 +1770392100000,4954.828,4955.995,4939.748,4945.375,0.2851 +1770392400000,4945.515,4952.525,4938.775,4942.355,0.2693 +1770392700000,4942.415,4947.645,4928.055,4941.765,0.2366 +1770393000000,4941.725,4950.585,4937.815,4938.445,0.2695 +1770393300000,4938.515,4944.795,4935.595,4943.365,0.2677 +1770393600000,4943.455,4950.138,4936.978,4949.625,0.3224 +1770393900000,4949.665,4949.995,4942.365,4942.725,0.2207 +1770394200000,4942.785,4949.855,4939.158,4940.585,0.178 +1770394500000,4940.545,4945.685,4930.555,4942.115,0.2005 +1770394800000,4942.325,4943.195,4929.265,4934.035,0.1636 +1770395100000,4934.245,4939.515,4921.578,4938.255,0.2247 +1770395400000,4938.225,4940.445,4931.765,4933.255,0.2117 +1770395700000,4933.175,4941.625,4929.458,4941.195,0.1753 +1770396000000,4941.185,4948.055,4933.255,4939.825,0.227 +1770396300000,4939.865,4947.895,4936.035,4947.135,0.2214 +1770396600000,4947.125,4947.925,4942.298,4943.655,0.1639 +1770396900000,4943.715,4953.095,4942.115,4951.455,0.1561 +1770397200000,4951.525,4958.355,4948.925,4958.355,0.1589 +1770397500000,4958.385,4959.735,4951.565,4959.635,0.1438 +1770397800000,4959.585,4960.555,4955.885,4957.378,0.1428 +1770398100000,4957.378,4958.645,4952.495,4958.025,0.136 +1770398400000,4958.055,4959.225,4954.925,4957.845,0.1297 +1770398700000,4957.975,4958.725,4952.955,4954.485,0.1049 +1770399000000,4954.505,4968.255,4954.505,4960.395,0.2591 +1770399300000,4960.365,4960.365,4947.805,4949.905,0.2033 +1770399600000,4949.925,4955.255,4949.285,4953.975,0.1484 +1770399900000,4953.995,4959.045,4953.775,4958.605,0.1197 +1770400200000,4958.645,4961.425,4955.915,4957.825,0.1092 +1770400500000,4957.835,4963.895,4953.645,4960.165,0.1237 +1770400800000,4960.305,4964.035,4958.545,4963.175,0.1523 +1770401100000,4963.148,4967.665,4961.748,4964.448,0.2118 +1770401400000,4964.448,4970.898,4962.948,4965.238,0.2727 +1770401700000,4965.238,4966.048,4961.525,4962.995,0.2928 +1770402000000,4962.975,4963.635,4943.615,4947.685,0.1836 +1770402300000,4947.725,4957.505,4946.695,4955.805,0.2076 +1770402600000,4955.935,4960.225,4951.388,4960.135,0.1374 +1770402900000,4960.065,4965.315,4958.545,4964.725,0.0778 +1770403200000,4964.755,4964.805,4961.845,4964.195,0.0726 +1770403500000,4964.215,4967.145,4962.245,4966.565,0.0736 +1770403800000,4966.645,4968.245,4963.415,4965.845,0.0848 +1770404100000,4965.825,4966.245,4960.525,4962.245,0.0727 +1770404400000,4962.285,4963.085,4959.475,4960.085,0.1166 +1770404700000,4960.038,4961.055,4956.445,4957.265,0.0738 +1770405000000,4957.155,4959.395,4953.505,4958.455,0.0712 +1770405300000,4958.435,4961.885,4956.935,4958.015,0.0825 +1770405600000,4957.985,4960.755,4957.728,4958.825,0.0787 +1770405900000,4958.745,4960.915,4957.175,4957.315,0.0792 +1770406200000,4957.365,4958.505,4953.925,4955.685,0.0902 +1770406500000,4955.705,4955.705,4948.505,4951.815,0.1073 +1770406800000,4951.855,4952.725,4948.875,4951.785,0.0725 +1770407100000,4951.625,4961.675,4951.585,4961.455,0.0955 +1770407400000,4961.405,4962.605,4958.955,4961.345,0.0721 +1770407700000,4961.305,4961.485,4956.305,4957.015,0.0781 +1770408000000,4957.065,4958.375,4950.825,4955.135,0.1206 +1770408300000,4955.235,4958.995,4954.765,4955.525,0.0797 +1770408600000,4955.505,4955.505,4950.945,4953.065,0.0958 +1770408900000,4952.985,4953.195,4946.445,4952.335,0.0928 +1770409200000,4952.285,4956.825,4950.235,4952.245,0.1061 +1770409500000,4952.165,4956.005,4952.145,4954.645,0.0991 +1770409800000,4954.755,4954.795,4940.285,4942.895,0.1372 +1770410100000,4942.385,4943.195,4936.385,4942.975,0.1608 +1770410400000,4943.005,4950.475,4942.385,4943.745,0.1586 +1770410700000,4943.955,4945.335,4940.025,4943.555,0.1359 +1770411000000,4943.445,4953.185,4942.775,4951.275,0.1681 +1770411300000,4951.305,4953.835,4947.058,4953.098,0.2168 +1770411600000,4953.098,4954.475,4948.855,4951.365,0.051 +1770411900000,4951.325,4958.135,4951.325,4953.595,0.0549 +1770412200000,4953.525,4955.475,4946.195,4949.335,0.045 +1770412500000,4949.365,4950.645,4947.315,4949.995,0.0411 +1770412800000,4950.165,4950.955,4947.385,4950.525,0.0387 +1770413100000,4950.575,4954.755,4950.575,4953.615,0.0504 +1770413400000,4953.645,4957.355,4953.565,4954.735,0.0347 +1770413700000,4954.715,4963.708,4954.225,4961.585,0.0587 +1770414000000,4961.635,4962.455,4957.825,4959.988,0.17 +1770414300000,4959.609,4960.458,4957.138,4960.438,0.1662 +1770414600000,4960.339,4964.858,4958.448,4963.459,0.1655 +1770414900000,4963.559,4967.598,4961.005,4964.298,0.1183 +1770591600000,4980.098,4989.478,4962.605,4986.148,0.2775 +1770591900000,4986.158,4990.048,4964.048,4974.648,0.2345 +1770592200000,4974.548,4984.405,4967.145,4979.505,0.1328 +1770592500000,4979.315,4989.525,4976.445,4987.525,0.1576 +1770592800000,4987.495,4996.955,4986.685,4996.905,0.1583 +1770593100000,4996.925,5025.655,4996.525,5024.245,0.2023 +1770593400000,5024.245,5043.595,5019.485,5034.435,0.2656 +1770593700000,5034.465,5042.585,5022.905,5035.975,0.2185 +1770594000000,5036.135,5042.745,5031.125,5040.975,0.1559 +1770594300000,5040.935,5046.385,5033.195,5044.815,0.1556 +1770594600000,5044.865,5045.135,5035.135,5040.635,0.1205 +1770594900000,5040.625,5046.805,5033.705,5035.475,0.1006 +1770595200000,5035.475,5037.015,5024.785,5027.215,0.2293 +1770595500000,5027.205,5044.195,5024.245,5035.495,0.2357 +1770595800000,5035.485,5035.565,5027.008,5028.888,0.3396 +1770596100000,5028.858,5040.695,5021.205,5035.555,0.2451 +1770596400000,5034.928,5037.485,5028.345,5034.555,0.191 +1770596700000,5034.485,5035.085,5025.505,5034.655,0.138 +1770597000000,5034.795,5037.085,5029.035,5031.708,0.1398 +1770597300000,5031.635,5033.275,5025.885,5028.165,0.1011 +1770597600000,5028.345,5031.485,5016.335,5027.375,0.1676 +1770597900000,5027.405,5027.405,5011.298,5012.788,0.1519 +1770598200000,5012.788,5021.925,5012.788,5019.825,0.1476 +1770598500000,5019.855,5026.015,5017.448,5019.125,0.1717 +1770598800000,5020.135,5041.465,5015.895,5025.825,0.5039 +1770599100000,5025.615,5026.335,5004.825,5014.525,0.3529 +1770599400000,5014.615,5020.825,5007.245,5018.535,0.296 +1770599700000,5018.425,5031.635,5011.665,5028.815,0.2926 +1770600000000,5028.655,5029.205,5018.695,5019.795,0.3073 +1770600300000,5019.805,5019.955,5009.455,5016.095,0.3731 +1770600600000,5016.095,5021.745,4997.438,5001.888,0.391 +1770600900000,5001.888,5001.888,4975.485,4982.315,0.4023 +1770601200000,4982.375,5009.375,4981.785,5009.048,0.3034 +1770601500000,5009.085,5011.735,4992.485,4996.385,0.2542 +1770601800000,4996.338,5000.375,4989.648,4992.995,0.223 +1770602100000,4992.985,4999.485,4979.695,4981.985,0.3114 +1770602400000,4981.985,4982.115,4967.835,4976.195,0.3558 +1770602700000,4976.215,4989.785,4975.425,4989.505,0.2446 +1770603000000,4989.325,5000.305,4988.475,4996.935,0.3173 +1770603300000,4996.855,4997.255,4988.665,4992.135,0.2504 +1770603600000,4992.115,4999.225,4991.625,4997.285,0.1803 +1770603900000,4997.445,5001.335,4993.895,5000.715,0.1928 +1770604200000,5000.685,5006.065,4992.275,5004.415,0.5093 +1770604500000,5004.225,5004.845,4996.335,4999.085,0.4993 +1770604800000,4999.125,4999.495,4988.878,4996.328,0.2009 +1770605100000,4996.755,4997.505,4985.925,4996.755,0.2021 +1770605400000,4996.755,5013.325,4996.685,5011.305,0.3271 +1770605700000,5011.285,5016.935,5003.898,5006.725,0.325 +1770606000000,5006.619,5019.335,5005.305,5015.685,0.1785 +1770606300000,5015.485,5020.065,5014.995,5018.135,0.207 +1770606600000,5018.165,5021.175,5017.475,5020.085,0.2897 +1770606900000,5020.115,5020.215,5011.098,5014.805,0.2747 +1770607200000,5014.805,5022.405,5011.845,5022.255,0.237 +1770607500000,5022.305,5026.595,5021.735,5024.985,0.2127 +1770607800000,5024.995,5030.945,5021.555,5022.855,0.1489 +1770608100000,5022.865,5024.155,5018.208,5021.615,0.204 +1770608400000,5021.615,5024.765,5019.015,5024.478,0.1948 +1770608700000,5024.595,5027.415,5015.248,5021.675,0.1777 +1770609000000,5021.675,5022.579,5017.088,5019.228,0.2037 +1770609300000,5019.298,5019.615,5011.878,5015.735,0.1378 +1770609600000,5015.885,5019.405,5012.455,5019.405,0.1239 +1770609900000,5019.425,5023.705,5019.425,5023.655,0.1152 +1770610200000,5023.635,5023.655,5011.625,5011.655,0.095 +1770610500000,5011.655,5024.135,5008.178,5019.819,0.1907 +1770610800000,5019.819,5023.245,5016.725,5018.755,0.1445 +1770611100000,5018.765,5020.885,5012.865,5017.065,0.1686 +1770611400000,5017.055,5020.175,5014.545,5019.445,0.0953 +1770611700000,5019.455,5022.655,5017.465,5022.138,0.1181 +1770612000000,5022.158,5022.575,5014.438,5018.039,0.1648 +1770612300000,5018.019,5019.559,5012.395,5013.399,0.2335 +1770612600000,5013.389,5016.555,5008.409,5014.559,0.1806 +1770612900000,5014.659,5015.705,5006.895,5011.749,0.1876 +1770613200000,5011.749,5014.765,5011.015,5014.755,0.0801 +1770613500000,5014.795,5019.565,5012.795,5019.225,0.0826 +1770613800000,5019.255,5019.755,5013.565,5014.845,0.0837 +1770614100000,5014.855,5021.745,5014.855,5021.735,0.0528 +1770614400000,5021.625,5025.025,5020.398,5023.975,0.0666 +1770614700000,5023.965,5031.265,5023.505,5029.955,0.081 +1770615000000,5029.895,5032.805,5025.315,5031.415,0.2143 +1770615300000,5031.395,5034.865,5028.605,5032.875,0.2142 +1770615600000,5032.855,5041.075,5030.325,5034.125,0.1878 +1770615900000,5034.165,5034.375,5022.755,5030.245,0.3081 +1770616200000,5030.245,5035.155,5027.755,5034.795,0.1778 +1770616500000,5034.955,5037.885,5032.965,5036.155,0.1284 +1770616800000,5036.175,5045.615,5034.798,5043.805,0.1947 +1770617100000,5043.845,5044.765,5035.849,5037.085,0.1683 +1770617400000,5036.615,5038.585,5031.308,5033.995,0.1498 +1770617700000,5033.435,5037.265,5027.555,5027.555,0.1453 +1770618000000,5027.785,5027.785,5013.378,5021.555,0.2233 +1770618300000,5021.585,5028.435,5020.885,5025.115,0.1596 +1770618600000,5024.855,5032.145,5020.665,5026.375,0.1776 +1770618900000,5026.395,5032.185,5022.675,5031.665,0.1509 +1770619200000,5031.685,5035.995,5025.235,5035.045,0.1594 +1770619500000,5035.045,5036.365,5029.515,5030.315,0.1722 +1770619800000,5030.315,5037.305,5026.555,5036.765,0.1209 +1770620100000,5036.805,5039.655,5028.998,5030.889,0.1888 +1770620400000,5030.905,5030.905,5022.615,5028.865,0.1273 +1770620700000,5028.845,5029.005,5018.035,5020.595,0.1307 +1770621000000,5020.495,5021.425,5007.808,5012.735,0.115 +1770621300000,5012.735,5014.875,5007.245,5013.225,0.1403 +1770621600000,5013.175,5013.435,4994.955,5003.445,0.2003 +1770621900000,5003.475,5009.415,4998.568,5008.135,0.2277 +1770622200000,5008.315,5014.935,5007.375,5009.105,0.1748 +1770622500000,5009.115,5011.295,5006.945,5009.705,0.128 +1770622800000,5009.765,5014.505,5008.375,5012.085,0.146 +1770623100000,5012.195,5012.575,5000.585,5002.855,0.1426 +1770623400000,5003.075,5008.035,5000.715,5004.955,0.1234 +1770623700000,5004.965,5008.055,5003.725,5006.095,0.0891 +1770624000000,5006.125,5017.985,5002.505,5016.595,0.1603 +1770624300000,5016.555,5021.065,5013.065,5017.425,0.1478 +1770624600000,5017.435,5020.155,5016.185,5019.865,0.0917 +1770624900000,5019.905,5031.695,5019.905,5027.305,0.1475 +1770625200000,5027.275,5030.515,5023.355,5025.865,0.1243 +1770625500000,5025.795,5029.935,5023.135,5025.445,0.1102 +1770625800000,5025.175,5027.955,5021.215,5027.475,0.1139 +1770626100000,5027.505,5028.635,5022.625,5026.768,0.0817 +1770626400000,5026.768,5032.415,5023.665,5029.365,0.0926 +1770626700000,5029.345,5035.605,5027.335,5028.065,0.1165 +1770627000000,5028.135,5031.105,5023.805,5024.655,0.1139 +1770627300000,5024.635,5028.425,5024.305,5027.125,0.0711 +1770627600000,5027.165,5040.785,5024.965,5032.535,0.1259 +1770627900000,5032.565,5035.885,5026.145,5027.255,0.1047 +1770628200000,5027.305,5030.165,5022.735,5025.675,0.0915 +1770628500000,5025.655,5026.065,5021.398,5025.985,0.0876 +1770628800000,5025.955,5027.225,5022.965,5024.445,0.1141 +1770629100000,5024.485,5026.485,5016.075,5024.105,0.1052 +1770629400000,5024.065,5027.145,5017.355,5017.965,0.0874 +1770629700000,5017.945,5018.765,5012.045,5013.895,0.1001 +1770630000000,5013.795,5017.365,5011.555,5014.175,0.0928 +1770630300000,5014.125,5015.165,5007.975,5012.245,0.1071 +1770630600000,5012.265,5014.955,5005.215,5006.325,0.0963 +1770630900000,5006.375,5013.575,5002.355,5007.545,0.1386 +1770631200000,5007.585,5007.885,4996.245,5005.715,0.1638 +1770631500000,5005.735,5013.515,5005.395,5008.815,0.1177 +1770631800000,5008.775,5011.755,5007.705,5010.025,0.0814 +1770632100000,5009.975,5015.075,5005.785,5007.875,0.1093 +1770632400000,5007.875,5013.795,5005.935,5006.035,0.0816 +1770632700000,5006.085,5006.085,4985.795,4990.775,0.1928 +1770633000000,4990.805,4993.555,4982.125,4991.825,0.1485 +1770633300000,4991.845,4999.075,4989.815,4990.065,0.1233 +1770633600000,4990.045,4995.985,4984.795,4986.615,0.1385 +1770633900000,4986.615,4998.855,4982.545,4992.425,0.1412 +1770634200000,4992.465,4998.605,4992.285,4995.965,0.1002 +1770634500000,4996.065,4998.535,4988.328,4990.785,0.1181 +1770634800000,4990.785,4998.805,4988.425,4997.865,0.1133 +1770635100000,4997.805,4998.515,4991.655,4995.245,0.0977 +1770635400000,4995.235,4997.005,4989.548,4992.785,0.1138 +1770635700000,4992.825,4998.035,4990.895,4997.035,0.0803 +1770636000000,4997.085,5003.355,4994.525,5002.495,0.07 +1770636300000,5002.395,5006.295,4999.315,5005.805,0.0836 +1770636600000,5005.835,5007.455,5002.965,5003.575,0.0793 +1770636900000,5003.595,5008.755,5001.235,5005.105,0.0755 +1770637200000,5005.105,5012.815,5004.945,5008.435,0.0901 +1770637500000,5008.385,5011.025,5006.999,5008.005,0.0759 +1770637800000,5008.025,5017.795,5007.265,5011.855,0.1003 +1770638100000,5011.825,5014.755,5007.565,5010.585,0.0799 +1770638400000,5010.615,5014.795,5007.085,5011.665,0.1195 +1770638700000,5011.695,5016.625,5011.125,5014.845,0.1001 +1770639000000,5014.825,5017.135,5013.985,5016.225,0.0758 +1770639300000,5016.465,5017.555,5010.385,5013.635,0.0777 +1770639600000,5013.615,5016.515,5010.405,5014.295,0.0599 +1770639900000,5014.095,5014.645,5010.908,5013.815,0.0579 +1770640200000,5014.055,5019.455,5009.355,5014.455,0.0789 +1770640500000,5014.455,5021.655,5014.435,5015.425,0.0858 +1770640800000,5015.585,5019.175,5014.615,5015.015,0.0512 +1770641100000,5015.085,5018.705,5011.235,5012.205,0.0934 +1770641400000,5012.165,5018.375,5010.198,5017.445,0.0798 +1770641700000,5017.415,5017.505,5007.175,5013.105,0.1159 +1770642000000,5013.135,5019.915,5007.485,5018.845,0.2554 +1770642300000,5018.685,5024.235,5017.209,5022.555,0.1548 +1770642600000,5022.515,5024.605,5014.165,5021.875,0.1799 +1770642900000,5021.895,5024.135,5013.815,5017.305,0.1409 +1770643200000,5017.315,5019.495,5006.285,5016.165,0.2015 +1770643500000,5016.375,5018.645,5003.085,5004.055,0.2059 +1770643800000,5004.035,5014.705,5003.245,5007.845,0.1848 +1770644100000,5007.825,5009.325,5000.585,5001.785,0.1604 +1770644400000,5001.815,5004.435,4994.855,4998.455,0.1758 +1770644700000,4998.445,5004.735,4995.855,5003.925,0.1529 +1770645000000,5003.875,5010.465,5002.925,5007.795,0.1775 +1770645300000,5007.765,5010.135,5002.375,5006.795,0.1432 +1770645600000,5006.745,5012.795,5001.975,5009.585,0.1377 +1770645900000,5009.905,5017.375,5008.508,5010.605,0.115 +1770646200000,5010.575,5015.695,5009.435,5015.125,0.1357 +1770646500000,5015.395,5019.865,5013.815,5015.285,0.1207 +1770646800000,5015.245,5019.155,5009.435,5017.485,0.16 +1770647100000,5017.515,5023.695,5013.605,5020.745,0.15 +1770647400000,5020.685,5035.498,5013.565,5035.175,0.3224 +1770647700000,5034.965,5035.515,5025.578,5030.288,0.619 +1770648000000,5030.308,5036.855,5025.435,5036.255,0.6323 +1770648300000,5036.275,5039.658,5031.265,5032.535,0.3098 +1770648600000,5032.555,5040.125,5030.628,5040.005,0.2463 +1770648900000,5040.035,5040.695,5036.765,5037.875,0.2333 +1770649200000,5037.605,5041.945,5034.205,5037.705,0.2531 +1770649500000,5037.755,5040.215,5030.265,5035.475,0.2149 +1770649800000,5035.505,5037.315,5028.288,5029.855,0.2093 +1770650100000,5029.885,5031.195,5023.345,5026.998,0.2404 +1770650400000,5026.998,5035.375,5026.915,5032.398,0.2467 +1770650700000,5032.325,5034.065,5029.448,5033.095,0.1785 +1770651000000,5033.145,5055.705,5033.105,5053.305,0.2413 +1770651300000,5053.665,5054.175,5048.325,5051.535,0.2437 +1770651600000,5051.565,5056.025,5046.935,5055.645,0.1969 +1770651900000,5055.775,5060.045,5052.175,5059.815,0.1801 +1770652200000,5060.035,5060.035,5055.255,5057.875,0.1387 +1770652500000,5057.845,5059.575,5054.465,5058.675,0.1407 +1770652800000,5058.705,5068.405,5056.118,5066.845,0.2061 +1770653100000,5066.875,5067.435,5063.145,5065.215,0.142 +1770653400000,5065.245,5065.945,5062.005,5063.298,0.1594 +1770653700000,5063.298,5070.265,5063.205,5067.055,0.1632 +1770654000000,5067.015,5074.715,5066.455,5074.118,0.143 +1770654300000,5074.118,5079.615,5069.965,5072.245,0.2364 +1770654600000,5072.395,5077.298,5066.665,5066.665,0.166 +1770654900000,5066.845,5075.515,5066.595,5075.495,0.1394 +1770655200000,5075.445,5078.075,5072.285,5077.725,0.1596 +1770655500000,5077.725,5080.495,5074.795,5076.125,0.1561 +1770655800000,5076.105,5076.685,5072.755,5073.745,0.1328 +1770656100000,5073.735,5077.125,5070.935,5073.115,0.1592 +1770656400000,5073.105,5075.325,5064.585,5066.875,0.1821 +1770656700000,5066.935,5071.905,5060.635,5062.665,0.1517 +1770657000000,5062.735,5066.115,5062.535,5063.255,0.1112 +1770657300000,5063.225,5071.145,5063.215,5069.075,0.1014 +1770657600000,5069.055,5071.745,5068.335,5070.375,0.0886 +1770657900000,5070.505,5070.575,5066.685,5067.895,0.0802 +1770658200000,5068.635,5070.205,5066.745,5068.925,0.0919 +1770658500000,5068.985,5070.145,5065.955,5066.675,0.1202 +1770658800000,5066.785,5067.835,5060.925,5062.175,0.1442 +1770659100000,5062.155,5063.865,5057.125,5061.925,0.1554 +1770659400000,5061.995,5061.995,5046.355,5054.675,0.197 +1770659700000,5054.645,5055.275,5040.635,5046.125,0.1924 +1770660000000,5045.965,5054.425,5045.915,5053.015,0.1607 +1770660300000,5052.995,5057.385,5051.235,5055.955,0.1818 +1770660600000,5056.015,5058.965,5054.885,5058.095,0.1195 +1770660900000,5058.145,5059.495,5050.875,5051.805,0.1771 +1770661200000,5051.835,5056.185,5044.025,5049.875,0.2151 +1770661500000,5049.325,5056.735,5049.075,5053.955,0.1883 +1770661800000,5054.295,5055.455,5048.265,5054.845,0.1288 +1770662100000,5054.875,5058.435,5054.875,5057.585,0.1378 +1770662400000,5057.675,5059.375,5054.515,5056.085,0.1313 +1770662700000,5056.125,5057.855,5051.215,5055.335,0.1016 +1770663000000,5055.365,5057.835,5053.855,5055.575,0.0958 +1770663300000,5055.525,5063.745,5055.515,5062.525,0.1127 +1770663600000,5062.505,5065.755,5062.188,5065.755,0.101 +1770663900000,5065.725,5067.295,5063.955,5067.295,0.0966 +1770664200000,5067.615,5068.975,5064.898,5066.145,0.0982 +1770664500000,5066.005,5070.415,5063.995,5066.895,0.1025 +1770664800000,5066.875,5069.155,5065.555,5068.625,0.0803 +1770665100000,5068.698,5074.155,5068.675,5074.105,0.1152 +1770665400000,5074.155,5079.165,5073.828,5078.298,0.0999 +1770665700000,5078.245,5079.845,5075.125,5075.965,0.0915 +1770666000000,5075.935,5076.435,5072.498,5075.495,0.1105 +1770666300000,5075.545,5076.698,5073.098,5074.105,0.0975 +1770666600000,5074.135,5075.898,5072.715,5075.395,0.1018 +1770666900000,5075.425,5077.715,5074.055,5074.195,0.1142 +1770667200000,5074.275,5078.135,5073.315,5076.625,0.0964 +1770667500000,5076.585,5078.125,5073.185,5075.898,0.1941 +1770667800000,5075.898,5080.195,5075.288,5078.845,0.2522 +1770668100000,5078.875,5079.498,5075.315,5079.298,0.2598 +1770668400000,5079.298,5081.298,5076.908,5080.168,0.2674 +1770668700000,5080.168,5080.905,5079.498,5079.945,0.2096 +1770669000000,5079.945,5086.265,5076.135,5076.698,0.2965 +1770669300000,5076.698,5078.065,5072.015,5077.305,0.2334 +1770669600000,5077.365,5080.825,5076.845,5077.555,0.13 +1770669900000,5077.595,5078.005,5073.185,5075.845,0.1275 +1770670200000,5075.795,5082.095,5075.595,5081.205,0.1859 +1770670500000,5081.145,5082.665,5076.018,5079.385,0.2246 +1770670800000,5079.655,5082.955,5074.835,5075.365,0.0629 +1770671100000,5075.345,5076.415,5066.395,5069.005,0.0745 +1770671400000,5068.985,5070.765,5061.238,5063.055,0.0451 +1770671700000,5063.035,5066.105,5061.285,5064.755,0.0739 +1770672000000,5064.715,5066.005,5063.025,5065.035,0.0538 +1770672300000,5065.015,5065.145,5048.315,5054.935,0.0912 +1770672600000,5054.965,5060.525,5054.355,5057.515,0.0796 +1770672900000,5057.475,5059.775,5053.698,5059.775,0.0457 +1770673200000,5059.735,5064.275,5059.695,5061.245,0.0769 +1770673500000,5061.775,5066.115,5060.025,5065.115,0.0614 +1770673800000,5065.085,5065.415,5061.905,5062.195,0.0434 +1770674100000,5062.075,5062.645,5056.285,5058.315,0.0627 +1770678000000,5048.968,5074.398,5048.968,5055.348,0.1187 +1770678300000,5055.748,5064.048,5045.948,5046.048,0.1612 +1770678600000,5019.751,5035.996,4985.748,5011.948,0.4271 +1770678900000,5012.148,5024.088,5009.345,5010.368,0.2569 +1770679200000,5010.605,5027.705,5000.833,5013.645,0.2768 +1770679500000,5013.625,5024.863,5006.083,5022.728,0.2436 +1770679800000,5022.718,5024.495,5012.595,5021.828,0.2023 +1770680100000,5021.355,5026.015,5014.965,5021.088,0.1736 +1770680400000,5021.088,5039.775,5020.655,5039.315,0.1635 +1770680700000,5039.315,5041.115,5031.205,5034.498,0.1944 +1770681000000,5034.498,5038.565,5030.775,5034.425,0.125 +1770681300000,5034.378,5036.788,5029.425,5031.245,0.0862 +1770681600000,5031.095,5048.045,5031.095,5039.538,0.2264 +1770681900000,5039.578,5045.825,5037.805,5041.625,0.1452 +1770682200000,5041.635,5041.705,5032.205,5034.445,0.1343 +1770682500000,5034.365,5037.885,5032.865,5033.005,0.1117 +1770682800000,5033.025,5043.965,5032.865,5043.695,0.1326 +1770683100000,5044.015,5044.065,5031.165,5033.535,0.1384 +1770683400000,5033.605,5040.515,5033.525,5037.205,0.1199 +1770683700000,5037.205,5037.475,5016.125,5017.925,0.1789 +1770684000000,5017.895,5025.835,5015.145,5023.265,0.1351 +1770684300000,5023.265,5025.015,5008.155,5016.785,0.1602 +1770684600000,5016.845,5021.715,5013.275,5014.615,0.1456 +1770684900000,5014.595,5021.415,5013.835,5018.405,0.142 +1770685200000,5018.285,5027.635,5012.125,5022.865,0.2906 +1770685500000,5022.935,5030.875,5012.638,5030.625,0.3548 +1770685800000,5030.625,5033.965,5023.648,5030.525,0.3904 +1770686100000,5030.595,5037.205,5027.238,5030.675,0.2419 +1770686400000,5030.208,5032.625,5017.365,5022.665,0.3511 +1770686700000,5022.675,5023.595,5013.005,5016.595,0.412 +1770687000000,5016.555,5024.865,5014.105,5023.925,0.3469 +1770687300000,5024.005,5024.625,5017.475,5024.015,0.3118 +1770687600000,5023.835,5032.315,5022.778,5028.465,0.2331 +1770687900000,5028.475,5035.308,5026.145,5034.605,0.2402 +1770688200000,5034.635,5035.175,5027.408,5031.395,0.1646 +1770688500000,5031.415,5035.008,5023.685,5031.915,0.2345 +1770688800000,5031.915,5038.905,5031.028,5036.215,0.2657 +1770689100000,5036.535,5045.305,5035.268,5044.555,0.4022 +1770689400000,5044.545,5045.215,5039.815,5041.775,0.2281 +1770689700000,5041.745,5046.055,5039.845,5041.215,0.1485 +1770690000000,5041.165,5054.215,5040.915,5054.105,0.2292 +1770690300000,5053.905,5055.935,5046.155,5046.965,0.3064 +1770690600000,5046.975,5050.605,5044.095,5046.595,0.3724 +1770690900000,5046.505,5047.565,5041.615,5045.265,0.2637 +1770691200000,5045.195,5052.855,5045.195,5050.005,0.1467 +1770691500000,5050.035,5052.385,5042.135,5042.225,0.1585 +1770691800000,5042.195,5047.255,5034.445,5043.565,0.239 +1770692100000,5043.545,5048.895,5036.558,5037.875,0.2476 +1770692400000,5037.595,5037.595,5032.845,5033.795,0.253 +1770692700000,5033.825,5036.945,5027.935,5030.155,0.3169 +1770693000000,5030.125,5033.315,5024.538,5026.375,0.2479 +1770693300000,5026.365,5026.365,5016.035,5019.855,0.2822 +1770693600000,5019.865,5025.998,5018.708,5024.768,0.2103 +1770693900000,5024.758,5027.958,5020.785,5021.455,0.1871 +1770694200000,5021.395,5031.515,5019.815,5026.895,0.1655 +1770694500000,5026.965,5030.825,5025.765,5028.375,0.1619 +1770694800000,5028.625,5029.415,5022.118,5023.738,0.2077 +1770695100000,5023.975,5029.635,5023.045,5028.855,0.2158 +1770695400000,5028.855,5029.018,5023.745,5025.585,0.2402 +1770695700000,5025.585,5029.855,5015.705,5029.855,0.1681 +1770696000000,5029.655,5030.805,5020.815,5021.835,0.1591 +1770696300000,5021.825,5024.605,5017.195,5023.915,0.1909 +1770696600000,5023.909,5025.955,5019.165,5023.545,0.1982 +1770696900000,5023.555,5027.965,5022.385,5026.835,0.163 +1770697200000,5026.845,5026.845,5022.835,5025.499,0.1069 +1770697500000,5025.559,5029.465,5025.399,5027.125,0.1341 +1770697800000,5027.135,5027.405,5023.559,5025.809,0.1205 +1770698100000,5025.859,5025.929,5022.485,5023.779,0.0864 +1770698400000,5023.729,5029.465,5021.545,5026.395,0.15 +1770698700000,5026.425,5032.655,5024.255,5032.555,0.0996 +1770699000000,5032.245,5033.439,5028.205,5031.265,0.1418 +1770699300000,5031.295,5033.505,5030.035,5031.295,0.0753 +1770699600000,5031.119,5034.945,5029.399,5030.825,0.1584 +1770699900000,5030.845,5033.035,5027.155,5030.225,0.1262 +1770700200000,5030.235,5031.675,5028.625,5029.339,0.0953 +1770700500000,5029.329,5029.609,5021.385,5023.109,0.2214 +1770700800000,5023.069,5025.195,5019.055,5019.455,0.126 +1770701100000,5019.555,5020.445,5010.925,5019.075,0.1397 +1770701400000,5018.945,5024.895,5012.565,5020.439,0.2471 +1770701700000,5020.489,5030.135,5019.965,5029.025,0.2143 +1770702000000,5029.125,5032.275,5025.755,5032.255,0.1667 +1770702300000,5032.285,5036.845,5031.585,5034.375,0.1774 +1770702600000,5034.315,5040.235,5031.015,5037.809,0.1871 +1770702900000,5037.819,5039.965,5037.525,5039.085,0.1633 +1770703200000,5039.055,5040.295,5035.825,5038.775,0.1739 +1770703500000,5038.775,5045.195,5038.775,5039.575,0.2109 +1770703800000,5039.555,5040.045,5034.868,5036.695,0.1543 +1770704100000,5036.705,5037.465,5032.945,5033.685,0.1729 +1770704400000,5033.375,5036.745,5031.315,5034.185,0.1136 +1770704700000,5034.165,5036.885,5030.525,5031.365,0.1445 +1770705000000,5031.355,5037.475,5027.675,5037.335,0.1362 +1770705300000,5037.325,5038.765,5031.485,5033.725,0.1475 +1770705600000,5033.645,5033.965,5026.485,5028.345,0.1508 +1770705900000,5027.975,5035.845,5026.695,5029.585,0.1645 +1770706200000,5029.335,5029.335,5018.465,5021.605,0.1722 +1770706500000,5021.585,5027.785,5021.195,5023.425,0.1832 +1770706800000,5023.445,5028.575,5018.125,5028.563,0.1803 +1770707100000,5028.865,5030.165,5027.281,5028.325,0.0657 +1770707400000,5028.595,5034.075,5028.445,5028.505,0.0794 +1770707700000,5028.475,5031.585,5027.848,5029.699,0.1519 +1770708000000,5029.699,5030.565,5020.558,5022.225,0.1747 +1770708300000,5022.195,5026.645,5019.235,5025.085,0.0914 +1770708600000,5025.085,5031.755,5024.495,5028.785,0.1074 +1770708900000,5028.705,5034.645,5026.125,5027.775,0.0989 +1770709200000,5027.745,5032.295,5026.245,5028.655,0.097 +1770709500000,5028.655,5030.675,5026.565,5030.035,0.1239 +1770709800000,5030.035,5035.825,5030.035,5031.695,0.1296 +1770710100000,5030.745,5034.105,5029.665,5033.765,0.0846 +1770710400000,5033.519,5038.495,5028.605,5038.355,0.1446 +1770710700000,5038.325,5040.785,5033.605,5035.565,0.1518 +1770711000000,5035.605,5038.745,5031.438,5032.755,0.1439 +1770711300000,5032.795,5040.385,5031.955,5039.895,0.1146 +1770711600000,5039.915,5040.925,5035.655,5038.425,0.1047 +1770711900000,5038.395,5040.425,5034.625,5035.395,0.101 +1770712200000,5035.375,5039.775,5033.995,5038.035,0.0863 +1770712500000,5038.015,5044.975,5037.485,5043.865,0.0876 +1770712800000,5043.725,5048.715,5043.085,5048.505,0.0923 +1770713100000,5048.485,5054.985,5047.175,5050.945,0.1256 +1770713400000,5050.915,5051.135,5045.098,5047.335,0.0872 +1770713700000,5047.325,5047.325,5038.658,5041.555,0.1761 +1770714000000,5041.505,5051.355,5040.315,5049.255,0.1102 +1770714300000,5049.315,5063.055,5047.858,5057.335,0.103 +1770714600000,5057.299,5058.285,5050.918,5051.345,0.187 +1770714900000,5051.445,5053.145,5045.175,5047.865,0.1461 +1770715200000,5047.825,5055.435,5046.045,5053.325,0.0975 +1770715500000,5053.339,5055.279,5051.605,5051.808,0.1921 +1770715800000,5051.808,5052.855,5045.245,5046.485,0.1183 +1770716100000,5046.245,5049.155,5045.415,5047.085,0.0816 +1770716400000,5047.085,5049.295,5045.095,5048.465,0.0835 +1770716700000,5048.485,5049.635,5043.715,5045.995,0.0867 +1770717000000,5045.965,5049.025,5043.525,5044.605,0.102 +1770717300000,5044.635,5046.795,5041.865,5046.535,0.091 +1770717600000,5046.555,5052.455,5045.865,5049.285,0.1067 +1770717900000,5049.135,5050.675,5047.638,5048.505,0.0737 +1770718200000,5048.485,5049.255,5040.515,5040.985,0.0847 +1770718500000,5040.905,5041.775,5036.745,5041.155,0.1106 +1770718800000,5041.115,5048.905,5038.675,5048.845,0.0934 +1770719100000,5048.865,5050.435,5046.525,5047.225,0.0926 +1770719400000,5047.255,5054.835,5045.375,5051.675,0.1293 +1770719700000,5051.705,5056.135,5050.098,5054.645,0.0777 +1770720000000,5055.218,5057.925,5053.285,5053.855,0.0808 +1770720300000,5053.945,5055.735,5052.325,5053.905,0.0546 +1770720600000,5053.885,5056.445,5048.865,5049.185,0.0839 +1770720900000,5049.155,5049.515,5043.628,5046.585,0.0887 +1770721200000,5046.555,5047.815,5044.255,5046.295,0.0748 +1770721500000,5046.315,5052.815,5045.855,5052.815,0.0633 +1770721800000,5052.835,5052.835,5049.205,5050.125,0.0508 +1770722100000,5050.065,5051.385,5045.608,5046.915,0.0757 +1770722400000,5046.885,5048.225,5044.948,5046.255,0.0569 +1770722700000,5046.225,5048.495,5045.185,5047.585,0.0693 +1770723000000,5047.555,5050.875,5047.135,5050.805,0.0579 +1770723300000,5050.785,5053.905,5046.635,5049.708,0.0681 +1770723600000,5050.035,5052.425,5045.668,5047.055,0.0554 +1770723900000,5047.015,5051.615,5044.725,5051.595,0.0531 +1770724200000,5051.555,5056.495,5051.555,5055.025,0.0875 +1770724500000,5054.905,5057.205,5051.815,5055.675,0.0672 +1770724800000,5055.695,5056.925,5051.115,5051.785,0.094 +1770725100000,5051.755,5051.975,5040.725,5045.885,0.1206 +1770725400000,5045.915,5046.255,5040.935,5043.715,0.1027 +1770725700000,5043.318,5051.085,5042.885,5048.005,0.0994 +1770726000000,5048.035,5049.445,5042.115,5045.735,0.1018 +1770726300000,5045.705,5047.155,5042.965,5046.235,0.0784 +1770726600000,5046.965,5047.475,5041.205,5044.175,0.0763 +1770726900000,5044.215,5046.425,5043.885,5044.755,0.0763 +1770727200000,5044.755,5044.755,5023.525,5029.365,0.1376 +1770727500000,5029.345,5029.345,5020.395,5025.755,0.2096 +1770727800000,5025.715,5032.115,5019.415,5028.425,0.192 +1770728100000,5028.445,5034.185,5027.535,5031.975,0.1422 +1770728400000,5031.995,5034.855,5026.565,5029.765,0.206 +1770728700000,5029.825,5037.635,5029.745,5034.168,0.226 +1770729000000,5034.078,5042.185,5032.635,5041.945,0.1676 +1770729300000,5041.945,5046.025,5039.695,5045.145,0.1399 +1770729600000,5045.345,5046.095,5037.775,5038.625,0.1384 +1770729900000,5038.645,5038.795,5033.145,5037.235,0.1272 +1770730200000,5037.285,5058.725,5036.905,5052.605,0.2317 +1770730500000,5052.705,5056.625,5046.285,5048.825,0.2147 +1770730800000,5048.765,5053.095,5048.248,5052.675,0.1339 +1770731100000,5052.705,5056.885,5049.115,5055.248,0.1982 +1770731400000,5055.248,5055.938,5051.985,5052.475,0.1524 +1770731700000,5052.505,5055.165,5049.358,5050.765,0.1318 +1770732000000,5050.795,5054.135,5046.535,5048.525,0.1798 +1770732300000,5048.495,5057.335,5047.375,5055.625,0.1336 +1770732600000,5055.645,5058.085,5052.498,5055.668,0.097 +1770732900000,5055.658,5074.305,5055.658,5071.505,0.2508 +1770733200000,5071.525,5072.635,5067.335,5067.335,0.1769 +1770733500000,5067.265,5072.815,5066.665,5070.025,0.1796 +1770733800000,5070.045,5078.485,5067.695,5074.635,0.2883 +1770734100000,5075.145,5075.865,5058.425,5062.065,0.4053 +1770734400000,5062.095,5063.815,5053.145,5055.505,0.4797 +1770734700000,5055.525,5055.935,5020.225,5030.175,0.4438 +1770735000000,5030.215,5040.355,5029.225,5040.355,0.3274 +1770735300000,5040.375,5045.485,5037.645,5039.295,0.2585 +1770735600000,5038.988,5038.988,5028.388,5034.588,0.2814 +1770735900000,5034.595,5042.575,5033.198,5041.755,0.2618 +1770736200000,5041.645,5043.505,5036.535,5042.125,0.2145 +1770736500000,5042.075,5042.625,5035.528,5041.105,0.2157 +1770736800000,5041.035,5047.865,5039.788,5045.545,0.1954 +1770737100000,5045.365,5046.815,5032.005,5032.045,0.2201 +1770737400000,5031.845,5037.105,5026.705,5032.245,0.2639 +1770737700000,5032.295,5032.295,4998.685,5007.615,0.3747 +1770738000000,5007.645,5019.775,5007.525,5013.795,0.3162 +1770738300000,5013.815,5027.775,5012.125,5025.615,0.3221 +1770738600000,5025.635,5027.405,5017.905,5026.785,0.2373 +1770738900000,5026.745,5029.405,5015.748,5019.028,0.3406 +1770739200000,5019.035,5020.875,5012.285,5013.655,0.2461 +1770739500000,5013.615,5016.328,5006.315,5013.465,0.2548 +1770739800000,5013.435,5022.625,5013.435,5020.515,0.1984 +1770740100000,5020.485,5024.125,5015.995,5017.805,0.1911 +1770740400000,5017.835,5017.915,5008.355,5012.195,0.2315 +1770740700000,5012.245,5017.445,5005.495,5009.965,0.203 +1770741000000,5009.945,5020.585,5008.325,5018.275,0.1884 +1770741300000,5018.295,5023.435,5017.565,5019.025,0.1549 +1770741600000,5019.005,5021.815,5014.105,5021.675,0.173 +1770741900000,5022.015,5026.215,5017.225,5017.495,0.1841 +1770742200000,5017.465,5023.225,5015.665,5020.005,0.1889 +1770742500000,5019.955,5024.475,5019.035,5023.645,0.1393 +1770742800000,5023.575,5027.265,5022.758,5025.215,0.1564 +1770743100000,5025.275,5026.805,5020.385,5022.455,0.1248 +1770743400000,5022.485,5026.415,5020.568,5024.265,0.1064 +1770743700000,5024.235,5033.71,5024.165,5032.685,0.1449 +1770744000000,5032.625,5033.935,5029.545,5033.835,0.1227 +1770744300000,5033.865,5038.898,5032.575,5036.335,0.1214 +1770744600000,5036.355,5037.135,5033.638,5036.805,0.1126 +1770744900000,5036.765,5036.815,5032.095,5033.705,0.0913 +1770745200000,5033.675,5039.045,5031.755,5037.335,0.0816 +1770745500000,5037.375,5039.875,5028.905,5029.585,0.1239 +1770745800000,5029.565,5030.505,5025.825,5026.515,0.1174 +1770746100000,5026.545,5028.865,5024.755,5025.915,0.0967 +1770746400000,5025.639,5027.535,5021.138,5021.915,0.1325 +1770746700000,5021.935,5022.245,5014.915,5020.605,0.1426 +1770747000000,5020.525,5020.775,5013.378,5016.245,0.1254 +1770747300000,5016.205,5018.285,5010.805,5011.368,0.1493 +1770747600000,5011.295,5013.425,5004.625,5005.515,0.2004 +1770747900000,5005.565,5010.855,5004.558,5008.055,0.2151 +1770748200000,5008.285,5014.505,5004.775,5009.705,0.1893 +1770748500000,5009.745,5014.815,5009.675,5013.585,0.1613 +1770748800000,5013.585,5016.185,5010.658,5015.235,0.1312 +1770749100000,5015.205,5016.915,5010.505,5011.635,0.166 +1770749400000,5011.685,5013.585,5007.085,5007.295,0.1886 +1770749700000,5007.345,5014.438,5006.635,5012.755,0.1339 +1770750000000,5012.725,5013.688,5008.585,5009.835,0.105 +1770750300000,5009.815,5013.215,5009.815,5011.175,0.1093 +1770750600000,5010.965,5012.805,5009.685,5012.235,0.106 +1770750900000,5012.298,5019.238,5012.098,5018.465,0.1201 +1770751200000,5018.435,5019.805,5017.965,5018.635,0.1608 +1770751500000,5018.665,5021.535,5018.088,5020.805,0.1484 +1770751800000,5020.845,5029.835,5020.825,5026.255,0.1275 +1770752100000,5026.195,5029.175,5023.895,5026.325,0.1167 +1770752400000,5026.285,5027.185,5023.305,5024.158,0.1039 +1770752700000,5024.168,5027.765,5024.168,5026.555,0.0739 +1770753000000,5026.575,5029.995,5025.858,5027.795,0.0977 +1770753300000,5027.815,5029.335,5026.395,5027.685,0.0887 +1770753600000,5027.705,5029.775,5021.938,5022.505,0.1151 +1770753900000,5022.525,5024.665,5020.125,5024.535,0.0896 +1770754200000,5024.575,5026.155,5022.625,5025.755,0.1414 +1770754500000,5025.805,5033.675,5023.645,5032.985,0.1348 +1770754800000,5032.945,5033.775,5027.715,5027.715,0.1033 +1770755100000,5027.685,5028.715,5023.075,5027.975,0.1999 +1770755400000,5027.935,5031.115,5027.075,5030.495,0.0995 +1770755700000,5030.465,5031.115,5027.935,5028.855,0.1139 +1770756000000,5029.338,5036.255,5029.338,5035.995,0.1411 +1770756300000,5035.955,5045.155,5034.015,5035.505,0.2153 +1770756600000,5035.448,5038.455,5031.965,5033.635,0.1751 +1770756900000,5033.675,5036.655,5027.548,5029.898,0.266 +1770757200000,5029.898,5032.505,5026.338,5028.205,0.0523 +1770757500000,5028.175,5028.455,5026.345,5026.345,0.0497 +1770757800000,5026.355,5029.475,5025.305,5028.975,0.0451 +1770758100000,5028.935,5029.435,5027.575,5027.735,0.0679 +1770758400000,5027.715,5027.965,5024.365,5025.325,0.0464 +1770758700000,5025.295,5025.815,5022.915,5025.815,0.0975 +1770759000000,5025.785,5027.998,5025.155,5025.605,0.1264 +1770759300000,5025.625,5026.405,5023.965,5024.448,0.0581 +1770759600000,5024.455,5026.095,5022.765,5023.905,0.0501 +1770759900000,5023.905,5024.998,5020.045,5023.045,0.0766 +1770760200000,5023.015,5027.075,5022.948,5025.515,0.0428 +1770760500000,5025.515,5025.948,5021.575,5024.378,0.0419 +1770764400000,5022.498,5036.348,5022.498,5032.948,0.0648 +1770764700000,5033.048,5036.498,5028.398,5033.298,0.0753 +1770765000000,5033.398,5034.915,5032.515,5033.835,0.0359 +1770765300000,5033.875,5044.015,5033.695,5043.815,0.0777 +1770765600000,5044.705,5054.435,5042.54,5047.625,0.1481 +1770765900000,5047.665,5048.235,5043.358,5046.235,0.0877 +1770766200000,5046.215,5047.795,5040.325,5040.588,0.0618 +1770766500000,5040.488,5044.765,5038.098,5043.055,0.0776 +1770766800000,5043.025,5043.065,5041.295,5042.015,0.0376 +1770767100000,5041.955,5047.075,5040.715,5040.775,0.0462 +1770767400000,5040.755,5042.365,5038.898,5040.425,0.0248 +1770767700000,5040.405,5042.165,5038.525,5041.575,0.029 +1770768000000,5041.535,5043.385,5037.865,5038.775,0.0719 +1770768300000,5038.788,5044.385,5035.175,5039.255,0.0712 +1770768600000,5039.225,5041.445,5030.608,5033.945,0.0981 +1770768900000,5033.935,5040.635,5027.755,5038.795,0.1079 +1770769200000,5038.775,5039.605,5032.468,5039.265,0.1078 +1770769500000,5039.155,5040.085,5036.625,5039.395,0.0868 +1770769800000,5039.615,5046.635,5039.318,5046.305,0.0804 +1770770100000,5046.325,5049.225,5044.465,5044.945,0.0652 +1770770400000,5045.055,5047.165,5038.798,5040.908,0.1078 +1770770700000,5040.948,5041.938,5034.055,5035.298,0.198 +1770771000000,5035.285,5038.785,5034.125,5038.515,0.0794 +1770771300000,5038.545,5038.845,5034.725,5037.535,0.0805 +1770771600000,5037.565,5047.435,5030.125,5044.285,0.2405 +1770771900000,5044.105,5044.545,5036.345,5041.605,0.2076 +1770772200000,5041.645,5046.525,5037.355,5041.025,0.1555 +1770772500000,5040.995,5045.165,5036.635,5037.765,0.1943 +1770772800000,5037.815,5039.325,5035.205,5037.285,0.0896 +1770773100000,5037.295,5038.635,5034.755,5037.405,0.1021 +1770773400000,5037.375,5040.885,5032.368,5040.015,0.1116 +1770773700000,5040.025,5042.408,5038.825,5041.495,0.0966 +1770774000000,5041.375,5045.545,5040.985,5043.838,0.1045 +1770774300000,5043.838,5048.745,5041.475,5048.505,0.1078 +1770774600000,5048.465,5049.505,5040.775,5049.305,0.1099 +1770774900000,5049.285,5052.928,5047.135,5052.245,0.1113 +1770775200000,5052.215,5056.525,5042.915,5043.525,0.1647 +1770775500000,5043.495,5045.125,5035.905,5040.575,0.1449 +1770775800000,5040.615,5042.475,5034.325,5036.665,0.1118 +1770776100000,5036.665,5046.345,5032.255,5043.835,0.131 +1770776400000,5044.175,5046.035,5041.535,5041.815,0.0735 +1770776700000,5041.845,5044.285,5040.615,5041.855,0.0479 +1770777000000,5041.198,5046.425,5040.815,5045.555,0.0931 +1770777300000,5045.585,5048.475,5045.095,5047.975,0.079 +1770777600000,5047.955,5053.895,5047.795,5053.765,0.0997 +1770777900000,5053.765,5055.975,5050.515,5052.955,0.1177 +1770778200000,5052.935,5056.975,5052.655,5055.675,0.117 +1770778500000,5055.705,5057.535,5052.215,5055.465,0.1081 +1770778800000,5055.435,5055.965,5051.395,5052.735,0.0985 +1770779100000,5052.755,5053.175,5048.885,5052.995,0.0912 +1770779400000,5052.975,5053.035,5048.845,5048.855,0.0655 +1770779700000,5048.905,5049.665,5044.508,5049.315,0.1371 +1770780000000,5049.338,5058.115,5049.255,5055.995,0.1409 +1770780300000,5056.015,5058.725,5053.595,5056.715,0.0843 +1770780600000,5056.695,5060.335,5054,5054,0.075 +1770780900000,5054,5056.045,5053.405,5054.875,0.1035 +1770781200000,5054.855,5058.505,5054.855,5058.125,0.0695 +1770781500000,5058.298,5060.425,5057.095,5057.765,0.058 +1770781800000,5057.745,5057.745,5053.978,5054.988,0.0657 +1770782100000,5054.988,5055.155,5052.785,5054.055,0.0761 +1770782400000,5054.025,5058.175,5053.675,5055.795,0.0395 +1770782700000,5055.755,5056.385,5053.395,5054.545,0.0387 +1770783000000,5054.515,5057.535,5052.845,5057.265,0.0326 +1770783300000,5057.285,5058.995,5056.615,5058.805,0.0379 +1770783600000,5058.765,5059.415,5056.835,5057.065,0.0324 +1770783900000,5057.085,5058.295,5056.265,5058.185,0.0274 +1770784200000,5058.165,5059.145,5056.295,5056.385,0.0325 +1770784500000,5056.405,5058.865,5055.115,5055.335,0.0301 +1770784800000,5055.315,5055.535,5051.455,5051.875,0.0509 +1770785100000,5051.855,5055.795,5050.035,5050.205,0.0505 +1770785400000,5050.225,5050.935,5045.538,5048.388,0.0877 +1770785700000,5048.388,5049.155,5045.665,5045.985,0.0375 +1770786000000,5046.005,5047.625,5043.945,5046.335,0.0749 +1770786300000,5046.545,5047.765,5043.285,5046.775,0.0561 +1770786600000,5046.745,5049.885,5046.425,5047.935,0.0511 +1770786900000,5048.065,5051.155,5045.555,5051.085,0.0488 +1770787200000,5051.045,5051.755,5048.745,5048.955,0.0344 +1770787500000,5049.035,5053.365,5049.005,5052.885,0.046 +1770787800000,5052.915,5057.615,5052.345,5057.275,0.1147 +1770788100000,5057.315,5062.835,5057.055,5061.985,0.1052 +1770788400000,5062.025,5063.675,5060.965,5062.065,0.0741 +1770788700000,5062.085,5062.655,5053.425,5053.605,0.084 +1770789000000,5053.775,5053.795,5046.835,5046.995,0.1298 +1770789300000,5047.235,5053.015,5045.975,5052.485,0.1191 +1770789600000,5052.515,5054.285,5050.185,5050.315,0.0775 +1770789900000,5050.048,5057.195,5049.145,5055.375,0.0876 +1770790200000,5055.355,5056.175,5052.245,5054.245,0.0727 +1770790500000,5054.275,5061.295,5053.175,5060.835,0.1294 +1770790800000,5060.835,5061.325,5055.245,5056.465,0.0953 +1770791100000,5056.495,5057.755,5054.555,5056.245,0.0727 +1770791400000,5056.285,5058.725,5053.815,5056.765,0.088 +1770791700000,5056.795,5058.995,5053.318,5053.318,0.0775 +1770792000000,5053.265,5060.165,5053.165,5053.625,0.0811 +1770792300000,5053.655,5060.205,5051.775,5058.285,0.1126 +1770792600000,5058.265,5062.595,5057.635,5060.085,0.1215 +1770792900000,5060.115,5064.295,5058.495,5063.865,0.1391 +1770793200000,5063.905,5065.345,5059.325,5063.115,0.1034 +1770793500000,5063.115,5065.815,5060.025,5063.575,0.0942 +1770793800000,5063.595,5069.125,5057.115,5059.055,0.1792 +1770794100000,5059.065,5065.855,5058.175,5059.025,0.1238 +1770794400000,5058.925,5063.555,5054.235,5056.035,0.1102 +1770794700000,5055.805,5060.225,5052.358,5059.645,0.1438 +1770795000000,5059.695,5061.695,5055.748,5057.605,0.1302 +1770795300000,5057.635,5060.945,5054.135,5056.485,0.094 +1770795600000,5056.535,5057.195,5052.635,5054.285,0.114 +1770795900000,5054.285,5054.695,5048.475,5052.125,0.0781 +1770796200000,5052.135,5055.675,5052.005,5054.515,0.0709 +1770796500000,5054.455,5056.045,5053.255,5055.255,0.0507 +1770796800000,5054.735,5060.215,5054.495,5058.645,0.1213 +1770797100000,5058.695,5058.815,5052.115,5053.388,0.1044 +1770797400000,5053.405,5055.975,5051.408,5051.418,0.0949 +1770797700000,5051.418,5052.718,5050.125,5051.968,0.1112 +1770798000000,5051.958,5055.235,5051.055,5053.975,0.0778 +1770798300000,5053.935,5055.405,5050.455,5051.295,0.0691 +1770798600000,5051.275,5051.458,5045.365,5047.425,0.0937 +1770798900000,5047.498,5051.705,5045.898,5050.835,0.1132 +1770799200000,5050.855,5053.275,5050.348,5052.098,0.0567 +1770799500000,5052.049,5054.325,5051.195,5053.795,0.0537 +1770799800000,5053.825,5054.668,5050.355,5053.015,0.0614 +1770800100000,5052.975,5054.105,5051.105,5053.315,0.0544 +1770800400000,5053.295,5055.565,5052.145,5052.665,0.1093 +1770800700000,5052.645,5052.865,5046.755,5051.085,0.0912 +1770801000000,5051.065,5053.915,5049.995,5051.255,0.0564 +1770801300000,5051.225,5054.805,5049.785,5054.165,0.0583 +1770801600000,5054.195,5054.195,5051.235,5052.118,0.064 +1770801900000,5052.218,5054.735,5052.175,5054.125,0.0545 +1770802200000,5054.155,5059.878,5053.315,5057.485,0.1261 +1770802500000,5057.505,5061.185,5057.165,5058.635,0.1254 +1770802800000,5058.595,5065.715,5055.915,5064.305,0.1274 +1770803100000,5064.355,5071.955,5063.155,5063.438,0.1894 +1770803400000,5063.488,5063.638,5060.285,5061.005,0.0878 +1770803700000,5060.985,5063.148,5059.618,5062.485,0.0679 +1770804000000,5062.545,5065.885,5062.095,5064.218,0.139 +1770804300000,5064.245,5066.448,5064.155,5065.675,0.194 +1770804600000,5065.738,5069.615,5064.898,5068.635,0.0807 +1770804900000,5068.675,5073.615,5068.205,5071.815,0.1169 +1770805200000,5071.835,5076.138,5071.655,5075.269,0.1373 +1770805500000,5075.085,5075.518,5068.035,5070.738,0.1445 +1770805800000,5070.655,5072.715,5068.045,5069.065,0.0943 +1770806100000,5069.085,5074.485,5067.925,5072.885,0.0997 +1770806400000,5072.905,5099.991,5072.758,5099.498,0.2726 +1770806700000,5099.265,5100.915,5090.848,5099.265,0.2868 +1770807000000,5099.185,5099.675,5091.745,5093.995,0.2148 +1770807300000,5094.065,5096.765,5091.195,5092.985,0.1513 +1770807600000,5093.015,5095.755,5082.358,5085.695,0.1426 +1770807900000,5085.735,5095.325,5083.225,5093.875,0.0839 +1770808200000,5093.905,5094.058,5088.405,5089.468,0.0762 +1770808500000,5089.468,5097.075,5089.468,5095.975,0.0728 +1770808800000,5096.065,5102.185,5095.165,5097.155,0.089 +1770809100000,5097.145,5107.605,5096.035,5107.075,0.1067 +1770809400000,5107.105,5107.615,5100.398,5103.055,0.2068 +1770809700000,5103.055,5107.948,5101.848,5102.148,0.1446 +1770810000000,5102.148,5109.938,5101.318,5108.285,0.2178 +1770810300000,5108.315,5115.295,5108.018,5113.438,0.2057 +1770810600000,5113.438,5116.185,5111.338,5112.745,0.1372 +1770810900000,5112.725,5113.745,5108.888,5111.405,0.1031 +1770811200000,5112.065,5118.815,5104.125,5104.835,0.1859 +1770811500000,5104.785,5106.345,5098.365,5098.985,0.2145 +1770811800000,5098.955,5106.425,5098.935,5105.785,0.2483 +1770812100000,5105.755,5106.975,5091.508,5092.805,0.1693 +1770812400000,5092.825,5097.275,5086.028,5096.215,0.1668 +1770812700000,5096.195,5098.555,5091.918,5094.835,0.1289 +1770813000000,5094.785,5098.395,5082.708,5084.345,0.1475 +1770813300000,5084.305,5086.815,5079.685,5083.758,0.1888 +1770813600000,5083.658,5083.658,5049.495,5068.385,0.2871 +1770813900000,5068.085,5075.055,5065.365,5070.325,0.211 +1770814200000,5070.305,5079.455,5069.745,5078.245,0.1428 +1770814500000,5078.215,5083.438,5073.745,5083.055,0.1418 +1770814800000,5083.025,5087.445,5078.375,5081.505,0.2452 +1770815100000,5081.475,5085.245,5080.325,5082.765,0.1649 +1770815400000,5082.805,5082.955,5072.928,5082.085,0.1613 +1770815700000,5081.945,5081.945,5063.545,5072.305,0.1982 +1770816000000,5072.915,5084.695,5072.905,5083.815,0.1757 +1770816300000,5083.815,5089.745,5079.965,5080.508,0.1858 +1770816600000,5080.508,5085.768,5017.995,5049.375,0.4496 +1770816900000,5048.929,5067.165,5040.365,5063.648,0.4134 +1770817200000,5063.648,5065.625,5052.468,5059.775,0.4333 +1770817500000,5059.545,5069.645,5054.265,5068.705,0.3676 +1770817800000,5068.655,5069.235,5058.465,5066.515,0.305 +1770818100000,5066.515,5072.885,5064.918,5065.455,0.3073 +1770818400000,5065.495,5074.798,5061.565,5074.195,0.2504 +1770818700000,5074.098,5077.135,5072.895,5075.575,0.2282 +1770819000000,5075.605,5076.265,5071.025,5073.685,0.1857 +1770819300000,5073.675,5083.008,5071.645,5079.165,0.213 +1770819600000,5079.195,5081.185,5066.995,5070.185,0.2215 +1770819900000,5070.315,5072.738,5067.125,5070.645,0.2006 +1770820200000,5070.685,5075.565,5060.235,5069.315,0.3891 +1770820500000,5069.325,5070.575,5043.405,5045.385,0.3975 +1770820800000,5045.555,5048.755,5035.535,5042.385,0.3709 +1770821100000,5042.495,5051.235,5040.205,5047.425,0.3171 +1770821400000,5047.355,5059.065,5044.855,5058.945,0.2681 +1770821700000,5058.985,5065.175,5056.035,5059.008,0.294 +1770822000000,5059.008,5066.285,5053.365,5064.505,0.276 +1770822300000,5064.635,5081.485,5064.315,5079.385,0.2786 +1770822600000,5079.305,5081.445,5065.405,5066.735,0.3183 +1770822900000,5066.765,5074.215,5060.965,5065.205,0.3227 +1770823200000,5065.255,5070.625,5046.568,5049.458,0.3505 +1770823500000,5049.355,5055.585,5043.195,5048.675,0.3581 +1770823800000,5048.485,5053.785,5043.975,5053.315,0.3132 +1770824100000,5053.335,5057.195,5038.885,5046.015,0.331 +1770824400000,5046.015,5051.865,5043.695,5048.155,0.2648 +1770824700000,5048.165,5055.905,5044.225,5047.625,0.3064 +1770825000000,5047.665,5060.555,5045.185,5059.855,0.3071 +1770825300000,5059.855,5062.825,5058.635,5059.885,0.2491 +1770825600000,5059.515,5063.488,5053.985,5056.635,0.2593 +1770825900000,5056.705,5058.985,5051.675,5053.395,0.2865 +1770826200000,5053.415,5064.215,5052.768,5055.895,0.2624 +1770826500000,5055.955,5058.288,5042.745,5055.505,0.2584 +1770826800000,5055.615,5060.105,5050.645,5057.595,0.2093 +1770827100000,5057.595,5061.895,5056.015,5060.525,0.2123 +1770827400000,5060.875,5075.398,5055.825,5074.565,0.2805 +1770827700000,5074.455,5076.298,5069.965,5074.475,0.2111 +1770828000000,5074.505,5078.005,5073.365,5073.698,0.155 +1770828300000,5074.045,5076.498,5071.185,5072.555,0.1742 +1770828600000,5072.548,5075.815,5071.055,5073.158,0.1811 +1770828900000,5073.175,5075.208,5071.338,5074.775,0.1981 +1770829200000,5074.748,5077.048,5067.815,5072.835,0.2817 +1770829500000,5072.815,5082.965,5072.805,5079.995,0.2449 +1770829800000,5079.995,5085.098,5079.995,5084.548,0.249 +1770830100000,5084.548,5090.965,5078.235,5083.355,0.2554 +1770830400000,5083.355,5088.575,5080.145,5088.325,0.2391 +1770830700000,5088.345,5089.265,5085.375,5087.305,0.2244 +1770831000000,5087.305,5088.035,5081.895,5082.615,0.1848 +1770831300000,5082.645,5086.345,5081.265,5083.605,0.1727 +1770831600000,5083.665,5098.765,5082.565,5095.935,0.2255 +1770831900000,5095.985,5097.315,5087.595,5088.885,0.1932 +1770832200000,5088.915,5093.265,5088.815,5092.305,0.1812 +1770832500000,5092.435,5093.585,5090.065,5091.245,0.1826 +1770832800000,5091.195,5092.508,5085.648,5089.285,0.2367 +1770833100000,5089.235,5089.235,5080.485,5081.025,0.3756 +1770833400000,5080.975,5081.015,5066.615,5072.775,0.5508 +1770833700000,5072.795,5079.205,5069.755,5077.415,0.2736 +1770834000000,5077.275,5077.645,5069.085,5069.085,0.2063 +1770834300000,5069.025,5075.985,5068.455,5073.395,0.3032 +1770834600000,5073.415,5077.925,5070.945,5075.045,0.1576 +1770834900000,5074.595,5084.235,5074.105,5080.955,0.1259 +1770835200000,5080.975,5085.145,5080.205,5083.255,0.1576 +1770835500000,5083.285,5084.835,5080.548,5084.175,0.1434 +1770835800000,5084.195,5087.115,5079.945,5082.635,0.2256 +1770836100000,5082.705,5084.755,5079.925,5082.275,0.1937 +1770836400000,5082.265,5089.035,5081.538,5087.005,0.1637 +1770836700000,5086.985,5087.436,5083.245,5086.605,0.1104 +1770837000000,5087.988,5092.445,5086.945,5088.955,0.1402 +1770837300000,5088.935,5090.685,5087.298,5088.875,0.114 +1770837600000,5088.905,5094.015,5088.905,5092.225,0.11 +1770837900000,5092.155,5093.725,5089.885,5091.435,0.0984 +1770838200000,5091.405,5091.785,5086.415,5087.215,0.1332 +1770838500000,5087.165,5087.705,5080.965,5082.085,0.1311 +1770838800000,5082.065,5086.665,5081.675,5085.445,0.1099 +1770839100000,5085.425,5088.175,5080.595,5085.515,0.1536 +1770839400000,5085.495,5086.415,5081.535,5083.395,0.1548 +1770839700000,5083.355,5083.895,5076.955,5081.705,0.1595 +1770840000000,5081.695,5083.555,5080.055,5080.805,0.1771 +1770840300000,5080.745,5086.735,5079.475,5086.145,0.1418 +1770840600000,5086.098,5088.015,5084.835,5087.935,0.1245 +1770840900000,5087.985,5088.785,5085.385,5086.799,0.1335 +1770841200000,5086.819,5087.705,5083.475,5084.425,0.1721 +1770841500000,5084.395,5086.825,5083.835,5084.825,0.1687 +1770841800000,5084.805,5085.905,5077.898,5080.005,0.6829 +1770842100000,5079.985,5084.855,5079.835,5084.805,0.0973 +1770842400000,5084.745,5087.098,5083.085,5086.335,0.3813 +1770842700000,5086.375,5088.455,5084.315,5087.365,0.5474 +1770843000000,5087.385,5089.055,5085.095,5088.848,0.3291 +1770843300000,5088.829,5089.948,5085.865,5086.625,0.2277 +1770843600000,5086.615,5088.425,5084.235,5086.045,0.0468 +1770843900000,5086.095,5088.055,5085.745,5085.975,0.0361 +1770844200000,5085.945,5088.905,5085.505,5088.085,0.0432 +1770844500000,5088.045,5091.745,5087.715,5091.165,0.0494 +1770844800000,5091.175,5092.605,5090.515,5091.285,0.0542 +1770845100000,5091.255,5091.465,5078.118,5081.995,0.0643 +1770845400000,5082.015,5084.215,5069.665,5076.635,0.109 +1770845700000,5076.915,5081.075,5075.715,5079.255,0.0845 +1770846000000,5079.275,5080.405,5077.605,5080.405,0.0498 +1770846300000,5079.909,5080.635,5076.595,5078.675,0.0754 +1770846600000,5078.635,5083.935,5077.845,5082.005,0.0561 +1770846900000,5081.659,5084.675,5080.385,5083.525,0.0657 +1770850800000,5084.198,5099.798,5077.548,5094.698,0.0969 +1770851100000,5094.698,5095.498,5071.599,5081.748,0.1245 +1770851400000,5081.848,5082.248,5051.925,5062.995,0.1606 +1770851700000,5062.995,5068.165,5058.415,5066.505,0.1838 +1770852000000,5066.635,5070.695,5062.608,5068.815,0.1296 +1770852300000,5068.845,5069.815,5065.885,5068.495,0.0784 +1770852600000,5068.465,5069.085,5059.525,5062.595,0.1097 +1770852900000,5062.575,5065.085,5060.615,5064.495,0.1069 +1770853200000,5064.415,5066.705,5062.625,5062.685,0.0768 +1770853500000,5062.675,5068.275,5062.645,5068.255,0.0766 +1770853800000,5068.185,5070.615,5063.935,5065.975,0.0899 +1770854100000,5065.975,5067.335,5059.465,5060.785,0.0923 +1770854400000,5060.625,5067.385,5055.405,5060.765,0.191 +1770854700000,5060.445,5062.595,5053.765,5057.105,0.1643 +1770855000000,5057.105,5059.975,5049.505,5056.485,0.135 +1770855300000,5056.365,5066.045,5053.955,5055.625,0.1859 +1770855600000,5055.885,5061.205,5053.195,5058.505,0.1645 +1770855900000,5058.515,5061.485,5056.825,5060.335,0.0982 +1770856200000,5060.335,5065.545,5059.185,5063.705,0.1262 +1770856500000,5063.685,5064.775,5056.959,5059.725,0.0832 +1770856800000,5059.565,5059.565,5055.565,5058.885,0.0636 +1770857100000,5058.865,5062.455,5058.795,5062.435,0.063 +1770857400000,5062.425,5064.995,5058.098,5062.475,0.1272 +1770857700000,5062.465,5065.385,5058.955,5062.645,0.1115 +1770858000000,5062.295,5062.555,5047.285,5050.995,0.3421 +1770858300000,5050.985,5056.565,5048.365,5053.815,0.2151 +1770858600000,5053.755,5055.245,5044.368,5048.955,0.2361 +1770858900000,5048.955,5059.385,5046.055,5057.895,0.2253 +1770859200000,5057.925,5060.475,5051.885,5053.295,0.174 +1770859500000,5053.305,5060.755,5053.229,5058.505,0.1136 +1770859800000,5058.505,5061.105,5055.145,5056.395,0.1477 +1770860100000,5056.405,5063.195,5055.615,5061.975,0.1677 +1770860400000,5061.815,5063.935,5059.175,5060.595,0.1572 +1770860700000,5060.605,5062.505,5053.975,5056.835,0.1923 +1770861000000,5056.855,5060.125,5052.585,5058.235,0.1839 +1770861300000,5058.325,5063.095,5057.885,5063.095,0.1585 +1770861600000,5063.115,5072.185,5063.115,5068.435,0.1525 +1770861900000,5068.475,5070.069,5066.385,5067.105,0.1251 +1770862200000,5067.085,5069.505,5064.425,5067.875,0.0877 +1770862500000,5068.105,5069.745,5065.328,5065.338,0.0625 +1770862800000,5065.338,5072.665,5065.338,5066.075,0.1414 +1770863100000,5066.018,5066.595,5061.745,5066.405,0.1127 +1770863400000,5066.395,5069.535,5063.398,5064.385,0.2086 +1770863700000,5064.405,5064.478,5057.368,5060.075,0.147 +1770864000000,5060.115,5061.245,5056.085,5057.705,0.1232 +1770864300000,5057.685,5062.875,5054.745,5060.015,0.0862 +1770864600000,5059.995,5066.385,5056.689,5065.365,0.1373 +1770864900000,5065.295,5066.535,5063.245,5065.705,0.0852 +1770865200000,5065.675,5069.935,5062.485,5068.395,0.1171 +1770865500000,5068.395,5073.565,5067.168,5071.395,0.1234 +1770865800000,5071.435,5074.425,5067.805,5068.255,0.1038 +1770866100000,5068.275,5069.595,5065.775,5067.105,0.0495 +1770866400000,5067.085,5070.825,5063.365,5064.235,0.0712 +1770866700000,5064.215,5065.495,5054.419,5059.735,0.1461 +1770867000000,5059.705,5065.525,5058.495,5065.355,0.0887 +1770867300000,5065.355,5066.535,5064.105,5064.995,0.0772 +1770867600000,5064.995,5066.595,5064.075,5065.145,0.0514 +1770867900000,5065.145,5065.145,5058.425,5058.459,0.1152 +1770868200000,5058.489,5060.065,5056.235,5057.485,0.0964 +1770868500000,5057.455,5058.465,5054.615,5056.655,0.0917 +1770868800000,5056.605,5057.885,5052.008,5057.595,0.0683 +1770869100000,5057.555,5058.755,5055.395,5055.885,0.0341 +1770869400000,5055.845,5057.385,5054.635,5054.675,0.0372 +1770869700000,5054.615,5054.625,5050.568,5052.735,0.061 +1770870000000,5052.765,5055.255,5050.925,5055.085,0.0466 +1770870300000,5055.055,5057.335,5054.555,5056.095,0.0393 +1770870600000,5056.115,5056.115,5053.965,5055.025,0.0374 +1770870900000,5055.045,5059.955,5054.968,5058.985,0.0317 +1770871200000,5058.945,5058.945,5056.925,5057.685,0.0309 +1770871500000,5057.685,5058.905,5054.955,5055.585,0.0338 +1770871800000,5055.585,5063.505,5055.305,5062.755,0.0461 +1770872100000,5062.825,5069.845,5061.645,5069.165,0.0625 +1770872400000,5069.215,5071.015,5065.385,5069.755,0.0588 +1770872700000,5069.715,5077.405,5067.835,5077.345,0.0982 +1770873000000,5077.325,5077.995,5073.998,5074.485,0.0701 +1770873300000,5074.465,5076.425,5074.355,5075.505,0.048 +1770873600000,5075.435,5077.665,5072.115,5075.065,0.0599 +1770873900000,5075.035,5075.035,5070.148,5071.565,0.0599 +1770874200000,5071.525,5072.175,5064.455,5064.905,0.1491 +1770874500000,5064.975,5067.675,5064.285,5065.295,0.0702 +1770874800000,5065.315,5071.995,5065.315,5071.795,0.066 +1770875100000,5071.825,5073.175,5069.565,5069.725,0.0615 +1770875400000,5070.175,5074.085,5067.085,5073.405,0.078 +1770875700000,5073.335,5075.805,5071.035,5075.315,0.0921 +1770876000000,5075.575,5076.095,5064.855,5068.735,0.1053 +1770876300000,5068.715,5068.915,5061.935,5065.735,0.0927 +1770876600000,5065.775,5068.765,5063.775,5068.725,0.0692 +1770876900000,5068.755,5070.045,5065.025,5065.505,0.0887 +1770877200000,5065.575,5068.305,5059.755,5061.795,0.0932 +1770877500000,5061.825,5063.345,5054.998,5055.095,0.089 +1770877800000,5055.075,5057.175,5049.135,5049.945,0.1764 +1770878100000,5049.915,5053.205,5046.678,5052.285,0.1676 +1770878400000,5051.845,5057.755,5051.398,5057.465,0.1376 +1770878700000,5057.495,5057.915,5053.535,5055.205,0.1484 +1770879000000,5055.268,5061.515,5055.178,5060.175,0.1462 +1770879300000,5060.175,5061.345,5058.875,5059.445,0.1216 +1770879600000,5059.435,5059.735,5051.535,5059.335,0.1271 +1770879900000,5059.355,5064.245,5057.595,5063.205,0.1095 +1770880200000,5063.475,5065.938,5060.915,5062.739,0.0935 +1770880500000,5062.739,5064.135,5059.939,5061.529,0.199 +1770880800000,5061.529,5063.369,5056.628,5058.659,0.1691 +1770881100000,5058.769,5062.435,5056.628,5061.939,0.2032 +1770881400000,5061.979,5063.665,5060.545,5062.235,0.1004 +1770881700000,5062.088,5062.245,5060.228,5060.595,0.0692 +1770882000000,5060.499,5060.805,5057.665,5058.015,0.0606 +1770882300000,5057.795,5060.985,5056.335,5060.965,0.0686 +1770882600000,5060.925,5060.995,5057.328,5059.378,0.0646 +1770882900000,5059.405,5065.355,5058.258,5063.385,0.0939 +1770883200000,5063.415,5068.588,5062.659,5068.385,0.0999 +1770883500000,5068.155,5073.115,5067.755,5072.055,0.1012 +1770883800000,5072.075,5073.128,5066.995,5067.725,0.1077 +1770884100000,5067.745,5069.285,5064.998,5065.025,0.0957 +1770884400000,5065.188,5068.025,5063.565,5066.095,0.1108 +1770884700000,5066.135,5066.295,5060.358,5060.358,0.0901 +1770885000000,5060.365,5060.365,5051.895,5060.095,0.1453 +1770885300000,5060.065,5061.745,5058.845,5059.755,0.0524 +1770885600000,5059.735,5063.175,5059.495,5062.765,0.0545 +1770885900000,5062.795,5065.155,5061.735,5061.735,0.0561 +1770886200000,5061.695,5068.215,5060.025,5066.575,0.1028 +1770886500000,5066.595,5072.095,5065.515,5068.345,0.0851 +1770886800000,5068.325,5073.265,5066.075,5073.005,0.0882 +1770887100000,5072.945,5075.965,5072.015,5074.975,0.1131 +1770887400000,5075.005,5075.055,5070.898,5073.725,0.0868 +1770887700000,5073.705,5077.595,5072.225,5073.025,0.0722 +1770888000000,5073.005,5074.325,5071.695,5073.775,0.0635 +1770888300000,5073.805,5075.095,5070.895,5071.045,0.0467 +1770888600000,5071.065,5072.885,5068.365,5069.605,0.0682 +1770888900000,5069.575,5073.275,5068.715,5070.645,0.0531 +1770889200000,5070.695,5073.795,5070.635,5072.605,0.0455 +1770889500000,5072.625,5074.415,5070.915,5073.735,0.0463 +1770889800000,5073.765,5080.535,5073.765,5078.835,0.0794 +1770890100000,5078.988,5079.545,5072.665,5072.705,0.0898 +1770890400000,5072.735,5076.775,5070.805,5071.555,0.0858 +1770890700000,5071.655,5074.725,5068.965,5069.135,0.088 +1770891000000,5069.125,5069.405,5063.585,5065.765,0.0931 +1770891300000,5065.725,5065.748,5062.855,5062.905,0.1393 +1770891600000,5062.958,5065.678,5062.775,5064.265,0.1003 +1770891900000,5064.285,5065.635,5061.018,5061.018,0.1323 +1770892200000,5061.018,5065.328,5060.765,5062.175,0.1299 +1770892500000,5062.145,5065.725,5061.025,5062.135,0.0786 +1770892800000,5062.315,5063.655,5060.865,5061.895,0.0754 +1770893100000,5061.875,5062.025,5056.108,5058.925,0.0816 +1770893400000,5058.905,5060.285,5055.835,5059.775,0.1087 +1770893700000,5059.695,5062.465,5058.585,5061.805,0.0648 +1770894000000,5061.925,5063.258,5059.175,5061.315,0.0715 +1770894300000,5061.335,5065.188,5061.225,5063.025,0.0485 +1770894600000,5063.055,5064.215,5060.245,5060.785,0.0602 +1770894900000,5060.785,5064.435,5060.785,5062.375,0.0717 +1770895200000,5062.355,5063.355,5061.245,5062.815,0.0859 +1770895500000,5062.815,5065.425,5062.125,5062.385,0.0737 +1770895800000,5062.385,5063.825,5061.098,5062.805,0.0482 +1770896100000,5062.775,5065.105,5062.545,5063.215,0.0855 +1770896400000,5063.215,5064.085,5061.885,5063.505,0.0654 +1770896700000,5063.535,5065.125,5063.285,5064.625,0.0705 +1770897000000,5064.625,5068.055,5064.225,5067.645,0.0747 +1770897300000,5067.685,5067.685,5061.245,5063.505,0.1005 +1770897600000,5063.558,5066.505,5063.558,5064.875,0.1162 +1770897900000,5064.845,5065.405,5056.295,5061.035,0.1478 +1770898200000,5061.085,5062.055,5058.755,5061.995,0.0533 +1770898500000,5061.765,5063.915,5060.225,5063.375,0.0398 +1770898800000,5063.355,5063.695,5059.925,5059.925,0.0765 +1770899100000,5059.885,5062.395,5059.745,5062.095,0.037 +1770899400000,5062.115,5065.955,5061.495,5065.805,0.0703 +1770899700000,5065.835,5068.455,5063.485,5063.485,0.0554 +1770900000000,5063.455,5063.455,5054.678,5057.325,0.093 +1770900300000,5057.285,5058.225,5052.878,5054.875,0.096 +1770900600000,5054.855,5054.855,5049.635,5051.215,0.0929 +1770900900000,5051.185,5054.398,5048.485,5052.515,0.1574 +1770901200000,5052.475,5057.295,5051.165,5054.685,0.1763 +1770901500000,5054.575,5061.105,5053.895,5060.785,0.1506 +1770901800000,5060.825,5065.595,5060.825,5065.395,0.1312 +1770902100000,5065.375,5071.605,5063.835,5069.735,0.1215 +1770902400000,5069.675,5074.115,5068.455,5071.055,0.1228 +1770902700000,5071.005,5071.075,5061.715,5062.205,0.12 +1770903000000,5062.125,5074.155,5060.125,5072.235,0.1556 +1770903300000,5072.278,5076.248,5068.448,5074.365,0.1559 +1770903600000,5074.685,5077.005,5073.265,5075.245,0.1276 +1770903900000,5075.275,5080.828,5074.535,5077.615,0.1033 +1770904200000,5077.645,5080.585,5077.625,5079.985,0.1058 +1770904500000,5079.955,5083.475,5074.435,5075.098,0.1308 +1770904800000,5075.098,5077.185,5067.448,5069.228,0.2159 +1770905100000,5069.195,5075.245,5066.915,5074.845,0.1472 +1770905400000,5074.865,5077.485,5060.965,5064.925,0.1494 +1770905700000,5064.895,5068.065,5054.525,5057.825,0.2282 +1770906000000,5057.765,5063.605,5055.638,5063.295,0.1338 +1770906300000,5063.525,5064.715,5059.265,5059.665,0.0945 +1770906600000,5059.695,5071.355,5058.375,5067.905,0.2545 +1770906900000,5067.855,5069.275,5056.765,5058.895,0.2535 +1770907200000,5059.205,5062.645,5053.495,5055.955,0.2697 +1770907500000,5055.925,5061.105,5051.425,5054.485,0.2453 +1770907800000,5054.895,5057.835,5050.825,5053.775,0.2275 +1770908100000,5053.815,5055.255,5039.265,5044.055,0.3071 +1770908400000,5044.045,5054.295,5039.575,5053.455,0.3041 +1770908700000,5053.415,5058.405,5049.058,5057.395,0.2457 +1770909000000,5057.425,5065.363,5057.425,5064.755,0.1965 +1770909300000,5064.725,5069.645,5064.375,5065.705,0.1405 +1770909600000,5065.735,5066.395,5062.378,5062.765,0.1285 +1770909900000,5062.735,5066.515,5062.445,5065.805,0.1243 +1770910200000,5065.285,5072.145,5065.115,5069.135,0.1886 +1770910500000,5069.115,5072.135,5066.215,5068.535,0.1496 +1770910800000,5068.515,5071.665,5067.058,5070.435,0.1438 +1770911100000,5070.465,5074.655,5070.435,5072.985,0.1331 +1770911400000,5072.545,5073.825,5068.648,5069.445,0.1874 +1770911700000,5069.415,5072.515,5059.805,5060.248,0.2559 +1770912000000,5060.295,5067.895,5058.435,5065.115,0.2281 +1770912300000,5065.015,5065.115,5049.638,5049.835,0.2824 +1770912600000,5049.795,5049.835,4947.638,4950.978,0.4661 +1770912900000,4950.998,4965.425,4913.215,4934.335,0.5478 +1770913200000,4934.285,4935.055,4906.348,4922.165,0.5636 +1770913500000,4922.165,4922.775,4877.255,4896.428,0.6665 +1770913800000,4896.528,4942.975,4893.598,4937.485,0.5445 +1770914100000,4937.505,4957.445,4932.645,4957.055,0.581 +1770914400000,4957.105,4968.905,4948.458,4952.798,0.6124 +1770914700000,4952.635,4956.595,4932.795,4935.495,0.5049 +1770915000000,4935.455,4961.845,4930.635,4935.005,0.4819 +1770915300000,4935.315,4957.135,4934.545,4954.275,0.4641 +1770915600000,4954.295,4958.805,4942.805,4948.305,0.3822 +1770915900000,4948.115,4966.758,4939.055,4960.835,0.402 +1770916200000,4960.875,4963.185,4953.285,4959.145,0.3442 +1770916500000,4959.055,4965.585,4955.258,4959.518,0.3177 +1770916800000,4959.458,4980.795,4959.458,4972.868,0.4075 +1770917100000,4972.618,4982.335,4965.218,4965.428,0.3511 +1770917400000,4965.438,4967.385,4957.285,4964.395,0.3564 +1770917700000,4964.055,4971.735,4961.045,4967.215,0.296 +1770918000000,4967.245,4974.605,4958.238,4969.235,0.2826 +1770918300000,4969.295,4970.915,4949.925,4951.105,0.3366 +1770918600000,4951.135,4957.705,4944.608,4947.195,0.2948 +1770918900000,4947.395,4949.025,4939.225,4940.865,0.3123 +1770919200000,4940.645,4949.715,4931.105,4937.978,0.3322 +1770919500000,4938.138,4939.528,4921.055,4924.615,0.3733 +1770919800000,4924.625,4935.225,4922.125,4934.135,0.3599 +1770920100000,4934.185,4934.985,4907.275,4907.815,0.3195 +1770920400000,4907.735,4930.955,4906.185,4917.735,0.3774 +1770920700000,4918.255,4933.695,4915.325,4928.035,0.424 +1770921000000,4928.035,4935.665,4925.805,4932.505,0.5451 +1770921300000,4932.485,4942.615,4929.105,4940.645,0.3779 +1770921600000,4940.655,4946.275,4933.005,4939.915,0.382 +1770921900000,4939.978,4942.305,4934.975,4938.805,0.264 +1770922200000,4938.815,4951.855,4937.975,4944.415,0.2482 +1770922500000,4944.465,4945.865,4932.925,4935.245,0.2756 +1770922800000,4935.435,4937.975,4927.345,4932.375,0.2656 +1770923100000,4932.445,4941.325,4930.975,4936.295,0.2335 +1770923400000,4936.345,4938.815,4930.115,4932.985,0.2613 +1770923700000,4932.955,4943.645,4929.225,4943.035,0.2247 +1770924000000,4943.015,4944.045,4937.655,4940.275,0.2384 +1770924300000,4940.095,4941.875,4930.885,4931.018,0.2331 +1770924600000,4931.025,4948.235,4931.025,4945.535,0.2305 +1770924900000,4945.565,4950.095,4944.415,4947.225,0.193 +1770925200000,4947.095,4948.705,4941.228,4946.505,0.4032 +1770925500000,4946.505,4956.185,4945.865,4953.725,0.6779 +1770925800000,4953.705,4957.955,4953.025,4954.025,0.6223 +1770926100000,4954.005,4955.455,4943.165,4945.325,0.5319 +1770926400000,4945.425,4948.205,4940.395,4945.125,0.3603 +1770926700000,4945.145,4946.335,4939.295,4941.395,0.3679 +1770927000000,4941.395,4942.185,4933.495,4940.635,0.2899 +1770927300000,4940.655,4940.765,4935.255,4937.355,0.2254 +1770927600000,4937.325,4937.465,4927.035,4928.245,0.2491 +1770927900000,4928.155,4930.415,4921.465,4922.298,0.259 +1770928200000,4922.345,4922.395,4910.865,4919.635,0.3146 +1770928500000,4919.685,4927.945,4917.045,4919.785,0.2654 +1770928800000,4919.685,4923.335,4915.075,4920.415,0.307 +1770929100000,4920.555,4922.505,4913.285,4921.125,0.3176 +1770929400000,4921.145,4923.045,4911.625,4919.655,0.3964 +1770929700000,4919.633,4923.365,4913.065,4914.859,0.5136 +1770930000000,4914.615,4922.119,4912.045,4919.675,0.1988 +1770930300000,4919.569,4919.569,4911.455,4912.169,0.3117 +1770930600000,4912.118,4922.539,4912.118,4916.709,0.199 +1770930900000,4916.739,4921.745,4912.615,4921.145,0.1582 +1770931200000,4921.189,4924.195,4918.055,4922.605,0.1128 +1770931500000,4922.575,4923.825,4919.775,4920.045,0.044 +1770931800000,4920.015,4926.185,4919.705,4923.225,0.0803 +1770932100000,4922.965,4923.145,4920.735,4921.225,0.053 +1770932400000,4921.205,4921.475,4917.389,4917.965,0.0654 +1770932700000,4917.995,4919.895,4915.555,4919.565,0.069 +1770933000000,4919.585,4926.655,4919.585,4925.815,0.0794 +1770933300000,4925.795,4926.515,4920.495,4921.265,0.0899 +1770937200000,4916.308,4916.308,4886.258,4894.948,0.0084 +1770937500000,4899.148,4899.148,4899.148,4899.148,0.0001 +1770937800000,4908.805,4910.885,4904.135,4910.115,0.0377 +1770938100000,4909.815,4926.055,4909.805,4919.845,0.0832 +1770938400000,4920.075,4926.275,4918.095,4920.155,0.0579 +1770938700000,4920.045,4928.195,4919.225,4919.635,0.0753 +1770939000000,4919.535,4925.995,4911.975,4925.865,0.1073 +1770939300000,4925.615,4925.775,4906.645,4910.165,0.0938 +1770939600000,4910.235,4916.525,4906.018,4913.515,0.1161 +1770939900000,4913.535,4914.055,4905.475,4911.855,0.0711 +1770940200000,4911.895,4916.845,4911.375,4915.855,0.0522 +1770940500000,4915.875,4919.805,4910.065,4919.775,0.0778 +1770940800000,4919.875,4927.515,4913.505,4925.965,0.1163 +1770941100000,4926.045,4945.135,4924.185,4942.975,0.1654 +1770941400000,4942.925,4948.125,4936.995,4941.385,0.1475 +1770941700000,4941.225,4946.725,4936.265,4939.095,0.1486 +1770942000000,4939.285,4944.145,4937.725,4940.435,0.0871 +1770942300000,4939.905,4943.235,4933.945,4935.755,0.1046 +1770942600000,4935.785,4945.235,4935.259,4939.495,0.1119 +1770942900000,4939.465,4943.295,4937.895,4938.755,0.0994 +1770943200000,4938.755,4944.028,4932.375,4940.215,0.1295 +1770943500000,4940.525,4944.185,4931.118,4935.075,0.1221 +1770943800000,4935.045,4936.425,4929.715,4933.285,0.0886 +1770944100000,4933.275,4935.355,4926.555,4927.705,0.0848 +1770944400000,4928.235,4957.115,4926.675,4956.855,0.3096 +1770944700000,4955.975,4963.545,4953.035,4962.885,0.2248 +1770945000000,4962.195,4967.285,4961.635,4965.045,0.2007 +1770945300000,4964.735,4972.065,4961.775,4971.135,0.2261 +1770945600000,4971.115,4978.985,4970.455,4971.815,0.199 +1770945900000,4971.785,4973.255,4965.635,4969.505,0.1848 +1770946200000,4969.495,4974.998,4964.905,4972.955,0.2729 +1770946500000,4972.885,4974.645,4963.805,4970.015,0.3099 +1770946800000,4970.158,4982.075,4970.055,4979.465,0.2156 +1770947100000,4979.635,4987.985,4974.905,4986.445,0.1782 +1770947400000,4986.895,4988.285,4976.045,4979.545,0.144 +1770947700000,4979.565,4983.965,4976.065,4980.475,0.1602 +1770948000000,4980.445,4981.165,4974.548,4978.955,0.1714 +1770948300000,4978.795,4984.395,4975.315,4976.045,0.1232 +1770948600000,4976.395,4982.295,4972.525,4977.805,0.0953 +1770948900000,4977.775,4980.305,4975.375,4977.695,0.0811 +1770949200000,4978.125,4984.075,4976.945,4983.095,0.0984 +1770949500000,4983.125,4985.865,4979.345,4985.745,0.0814 +1770949800000,4985.805,4989.125,4978.945,4980.245,0.127 +1770950100000,4980.215,4983.485,4978.585,4980.745,0.0785 +1770950400000,4980.725,4987.245,4973.045,4983.905,0.2181 +1770950700000,4983.925,4983.925,4971.815,4976.165,0.2308 +1770951000000,4976.225,4984.885,4975.245,4984.555,0.1474 +1770951300000,4984.505,4991.315,4983.755,4988.215,0.1667 +1770951600000,4988.185,4988.905,4983.815,4984.205,0.1221 +1770951900000,4984.215,4986.985,4980.705,4981.325,0.1288 +1770952200000,4981.255,4986.485,4980.325,4983.575,0.1063 +1770952500000,4982.965,4984.105,4978.298,4978.715,0.1528 +1770952800000,4978.695,4979.285,4973.575,4975.325,0.1106 +1770953100000,4975.095,4980.015,4973.665,4977.905,0.1032 +1770953400000,4977.925,4983.475,4976.025,4977.585,0.0698 +1770953700000,4977.365,4978.685,4975.575,4978.305,0.0347 +1770954000000,4978.295,4979.765,4974.755,4976.935,0.0433 +1770954300000,4976.955,4978.875,4976.295,4977.225,0.0642 +1770954600000,4977.165,4982.105,4976.075,4980.715,0.0554 +1770954900000,4980.745,4984.165,4980.745,4981.115,0.0446 +1770955200000,4981.095,4981.435,4977.635,4978.295,0.0441 +1770955500000,4978.265,4984.985,4976.205,4976.335,0.0587 +1770955800000,4976.365,4987.215,4975.375,4985.595,0.0821 +1770956100000,4985.625,4996.955,4985.625,4992.645,0.1335 +1770956400000,4992.675,4994.035,4988.415,4988.735,0.077 +1770956700000,4988.705,4991.265,4984.545,4984.955,0.0442 +1770957000000,4984.985,4985.985,4982.685,4983.145,0.0445 +1770957300000,4983.145,4983.195,4978.855,4979.615,0.0832 +1770957600000,4979.585,4980.805,4974.855,4976.485,0.0594 +1770957900000,4976.475,4978.035,4972.995,4973.615,0.0645 +1770958200000,4973.645,4976.025,4972.655,4974.935,0.0572 +1770958500000,4974.965,4976.715,4974.435,4976.365,0.0499 +1770958800000,4976.375,4981.725,4976.255,4980.095,0.0729 +1770959100000,4980.075,4980.185,4974.455,4977.235,0.0542 +1770959400000,4977.425,4979.155,4975.425,4977.995,0.0435 +1770959700000,4977.975,4979.435,4964.718,4972.515,0.0852 +1770960000000,4972.535,4983.665,4972.535,4981.745,0.1147 +1770960300000,4981.745,4986.305,4979.025,4979.425,0.1105 +1770960600000,4979.445,4979.995,4966.695,4967.205,0.1767 +1770960900000,4967.285,4974.375,4967.045,4973.275,0.1094 +1770961200000,4973.265,4974.385,4959.285,4963.785,0.1305 +1770961500000,4963.805,4965.495,4956.358,4962.159,0.14 +1770961800000,4962.165,4962.465,4953.409,4954.795,0.1585 +1770962100000,4954.765,4955.455,4944.475,4945.855,0.1533 +1770962400000,4946.185,4956.285,4945.835,4947.905,0.1491 +1770962700000,4947.705,4959.795,4946.695,4959.665,0.1623 +1770963000000,4959.825,4961.655,4954.605,4957.965,0.1179 +1770963300000,4958.355,4960.935,4951.788,4952.965,0.1126 +1770963600000,4953.115,4955.825,4950.425,4954.738,0.1321 +1770963900000,4954.748,4957.875,4949.615,4952.935,0.1334 +1770964200000,4950.648,4961.715,4950.428,4961.695,0.1126 +1770964500000,4961.725,4961.725,4954.505,4954.505,0.1189 +1770964800000,4954.455,4960.475,4953.358,4954.785,0.1191 +1770965100000,4954.845,4958.035,4950.465,4957.545,0.1484 +1770965400000,4958.425,4959.755,4954.785,4955.585,0.1292 +1770965700000,4955.615,4968.515,4953.945,4966.875,0.1669 +1770966000000,4966.915,4966.915,4955.275,4959.475,0.1155 +1770966300000,4959.515,4967.685,4957.805,4958.115,0.1086 +1770966600000,4958.165,4961.025,4950.855,4959.975,0.1463 +1770966900000,4959.945,4976.365,4958.755,4974.275,0.1569 +1770967200000,4974.295,4974.465,4964.798,4965.695,0.1517 +1770967500000,4965.685,4970.715,4963.949,4968.095,0.1053 +1770967800000,4968.065,4974.858,4965.799,4972.598,0.1449 +1770968100000,4972.578,4982.485,4972.578,4978.405,0.1488 +1770968400000,4978.575,4979.975,4968.245,4970.305,0.1246 +1770968700000,4970.285,4976.545,4968.525,4975.105,0.1097 +1770969000000,4975.065,4981.275,4971.535,4981.275,0.1248 +1770969300000,4981.545,4981.545,4971.455,4974.845,0.1312 +1770969600000,4974.705,4978.295,4971.875,4978.295,0.1883 +1770969900000,4978.335,4987.448,4976.335,4985.559,0.1724 +1770970200000,4985.559,4989.315,4978.345,4979.085,0.1423 +1770970500000,4979.118,4983.385,4976.685,4978.325,0.1281 +1770970800000,4978.725,4985.755,4977.435,4978.135,0.1272 +1770971100000,4978.155,4984.815,4977.995,4982.305,0.1446 +1770971400000,4982.305,4982.895,4978.265,4981.135,0.1771 +1770971700000,4981.105,4985.475,4979.499,4981.165,0.1705 +1770972000000,4981.185,4984.815,4980.725,4983.039,0.1895 +1770972300000,4983.445,4986.675,4978.755,4978.805,0.155 +1770972600000,4978.825,4983.045,4971.318,4979.698,0.2137 +1770972900000,4979.695,4982.705,4978.178,4982.389,0.1523 +1770973200000,4982.389,4982.545,4976.385,4978.505,0.1998 +1770973500000,4978.485,4979.935,4977.269,4977.625,0.1246 +1770973800000,4977.625,4982.275,4977.095,4977.165,0.1218 +1770974100000,4977.155,4980.605,4972.455,4978.655,0.1383 +1770974400000,4978.675,4981.535,4975.525,4977.855,0.1047 +1770974700000,4977.875,4978.205,4963.995,4964.625,0.2072 +1770975000000,4964.595,4971.535,4961.105,4968.645,0.2036 +1770975300000,4968.685,4969.539,4963.895,4964.709,0.1285 +1770975600000,4965.355,4973.595,4964.525,4970.669,0.1356 +1770975900000,4970.669,4976.565,4969.455,4973.069,0.1334 +1770976200000,4973.099,4974.985,4970.355,4971.669,0.0995 +1770976500000,4971.619,4975.055,4968.655,4970.085,0.1025 +1770976800000,4970.085,4971.615,4966.885,4971.475,0.0858 +1770977100000,4971.475,4976.245,4969.775,4971.765,0.1428 +1770977400000,4971.575,4977.655,4970.245,4972.235,0.1436 +1770977700000,4972.255,4976.055,4966.048,4966.229,0.1145 +1770978000000,4966.249,4972.659,4966.209,4970.495,0.1088 +1770978300000,4970.475,4980.495,4970.419,4977.245,0.1058 +1770978600000,4977.265,4978.365,4968.985,4970.235,0.1329 +1770978900000,4970.465,4971.239,4968.465,4969.655,0.1266 +1770979200000,4969.639,4970.869,4967.405,4969.059,0.1309 +1770979500000,4969.059,4970.119,4957.605,4962.835,0.1548 +1770979800000,4962.865,4967.705,4961.185,4961.599,0.114 +1770980100000,4961.599,4963.365,4946.825,4949.755,0.1979 +1770980400000,4949.829,4952.005,4943.745,4946.095,0.1736 +1770980700000,4945.985,4950.255,4940.785,4946.505,0.161 +1770981000000,4945.835,4953.485,4943.655,4951.265,0.175 +1770981300000,4951.255,4951.315,4944.885,4947.955,0.131 +1770981600000,4947.915,4952.425,4933.495,4938.835,0.1222 +1770981900000,4938.875,4945.355,4934.295,4944.715,0.1434 +1770982200000,4944.745,4945.395,4935.155,4940.505,0.1481 +1770982500000,4940.465,4948.465,4939.715,4943.815,0.1233 +1770982800000,4943.755,4948.285,4942.045,4943.785,0.1287 +1770983100000,4943.735,4944.575,4939.115,4943.995,0.1304 +1770983400000,4943.715,4951.365,4941.175,4949.965,0.1285 +1770983700000,4949.929,4955.155,4948.845,4953.795,0.1201 +1770984000000,4953.355,4959.465,4951.795,4958.275,0.1665 +1770984300000,4958.245,4962.905,4956.255,4956.649,0.1513 +1770984600000,4956.679,4964.215,4953.255,4963.605,0.1746 +1770984900000,4963.585,4969.425,4962.405,4966.995,0.1295 +1770985200000,4967.645,4972.825,4966.795,4970.935,0.0804 +1770985500000,4970.915,4972.805,4966.215,4967.095,0.0516 +1770985800000,4967.075,4972.285,4963.605,4971.075,0.066 +1770986100000,4971.065,4973.425,4967.625,4969.135,0.0821 +1770986400000,4969.085,4971.718,4965.635,4965.825,0.0926 +1770986700000,4965.875,4972.265,4964.955,4969.648,0.1092 +1770987000000,4969.588,4971.425,4964.228,4970.275,0.0819 +1770987300000,4970.295,4973.755,4966.445,4969.275,0.0866 +1770987600000,4969.275,4975.985,4969.275,4971.165,0.1132 +1770987900000,4971.069,4971.385,4965.165,4968.125,0.1057 +1770988200000,4968.165,4969.355,4966.345,4966.855,0.0786 +1770988500000,4966.915,4967.645,4960.695,4961.905,0.0958 +1770988800000,4961.935,4970.495,4957.385,4969.165,0.1271 +1770989100000,4969.285,4969.835,4963.865,4966.695,0.1451 +1770989400000,4966.485,4999.185,4966.338,4993.165,0.4597 +1770989700000,4993.255,4996.305,4983.288,4991.675,0.3049 +1770990000000,4991.655,4993.798,4982.748,4983.668,0.3586 +1770990300000,4983.668,4985.705,4971.885,4980.825,0.2125 +1770990600000,4980.855,4987.685,4974.018,4985.865,0.1542 +1770990900000,4986.035,4992.635,4984.518,4986.775,0.1437 +1770991200000,4986.298,4995.285,4985.665,4992.058,0.1515 +1770991500000,4992.005,4997.015,4984.498,4990.605,0.1554 +1770991800000,4990.655,4999.995,4989.295,4998.395,0.1334 +1770992100000,4998.385,5005.785,4994.735,5002.995,0.1697 +1770992400000,5003.025,5007.715,4999.395,5001.155,0.131 +1770992700000,5001.125,5005.565,5000.365,5002.258,0.1524 +1770993000000,5002.355,5010.636,4993.815,5004.685,0.3019 +1770993300000,5004.655,5010.49,4986.655,4987.455,0.3501 +1770993600000,4987.425,4992.445,4963.748,4991.205,0.4287 +1770993900000,4991.205,5006.648,4989.715,4997.885,0.3893 +1770994200000,4998.205,4999.485,4989.015,4991.225,0.3864 +1770994500000,4991.245,5005.545,4989.725,4995.185,0.4183 +1770994800000,4995.225,5005.798,4991.778,4999.555,0.4392 +1770995100000,4999.655,5010.808,4995.885,5010.035,0.3774 +1770995400000,5010.035,5011.025,4999.848,5002.945,0.3254 +1770995700000,5002.975,5006.415,4994.425,4997.738,0.3392 +1770996000000,4997.738,5003.025,4994.585,5001.768,0.3109 +1770996300000,5001.805,5011.338,4998.718,5009.645,0.2951 +1770996600000,5009.675,5011.045,5006.765,5008.065,0.2509 +1770996900000,5008.035,5020.155,5006.835,5008.055,0.2569 +1770997200000,5008.085,5012.605,5004.355,5006.375,0.2479 +1770997500000,5006.395,5009.945,4990.015,4994.515,0.3067 +1770997800000,4994.475,4999.675,4984.315,4986.285,0.2747 +1770998100000,4986.305,4987.478,4973.688,4976.338,0.2878 +1770998400000,4976.375,4994.145,4975.298,4990.435,0.2923 +1770998700000,4990.405,4994.855,4987.045,4991.085,0.227 +1770999000000,4991.125,4997.385,4987.545,4997.285,0.2285 +1770999300000,4997.275,5007.818,4995.745,5006.805,0.2629 +1770999600000,5006.875,5011.065,5004.075,5009.665,0.2383 +1770999900000,5009.715,5033.618,5008.675,5027.548,0.3247 +1771000200000,5027.235,5028.048,5016.425,5018.665,0.2581 +1771000500000,5018.648,5019.615,5013.315,5015.125,0.2273 +1771000800000,5015.185,5017.945,5012.839,5016.655,0.3052 +1771001100000,5016.645,5018.625,5012.878,5015.405,0.2016 +1771001400000,5015.425,5015.635,5013.235,5014.345,0.1941 +1771001700000,5014.375,5016.955,5005.795,5007.605,0.1451 +1771002000000,5007.635,5014.615,5006.239,5012.565,0.1584 +1771002300000,5012.665,5022.085,5012.155,5014.085,0.1292 +1771002600000,5014.155,5015.425,5009.595,5015.395,0.134 +1771002900000,5015.395,5015.895,5005.655,5010.255,0.1507 +1771003200000,5010.305,5016.895,5010.235,5013.025,0.1206 +1771003500000,5013.055,5019.165,5011.935,5017.385,0.1288 +1771003800000,5017.415,5025.348,5015.805,5024.948,0.1513 +1771004100000,5024.835,5028.898,5018.965,5020.048,0.1391 +1771004400000,5019.975,5022.785,5017.748,5022.065,0.1141 +1771004700000,5022.185,5023.795,5019.755,5021.155,0.1239 +1771005000000,5021.185,5022.705,5018.435,5019.755,0.1268 +1771005300000,5019.775,5020.735,5015.865,5020.715,0.1586 +1771005600000,5020.745,5024.398,5015.098,5020.745,0.2255 +1771005900000,5020.765,5023.048,5018.985,5021.235,0.1474 +1771006200000,5021.205,5029.395,5020.025,5028.835,0.1273 +1771006500000,5028.755,5030.405,5022.135,5022.705,0.1455 +1771006800000,5022.735,5029.955,5022.735,5027.415,0.1315 +1771007100000,5027.395,5028.485,5019.935,5022.025,0.1713 +1771007400000,5021.748,5030.095,5020.205,5028.855,0.1341 +1771007700000,5028.945,5031.125,5027.955,5030.355,0.1362 +1771008000000,5030.365,5031.048,5028.235,5029.635,0.157 +1771008300000,5029.605,5031.115,5028.795,5029.345,0.1483 +1771008600000,5029.375,5035.215,5026.355,5033.285,0.1255 +1771008900000,5033.245,5034.715,5030.405,5030.855,0.1004 +1771009200000,5030.915,5035.605,5030.115,5033.098,0.0965 +1771009500000,5033.098,5045.595,5033.055,5045.365,0.1511 +1771009800000,5045.335,5045.805,5036.888,5039.325,0.1584 +1771010100000,5039.295,5040.615,5036.345,5040.415,0.1297 +1771010400000,5040.865,5044.635,5040.275,5044.135,0.1415 +1771010700000,5044.075,5044.745,5040.565,5041.098,0.1471 +1771011000000,5041.098,5042.725,5039.165,5040.275,0.171 +1771011300000,5040.245,5040.715,5037.355,5037.995,0.1186 +1771011600000,5037.855,5038.275,5032.545,5034.175,0.1435 +1771011900000,5034.155,5037.735,5033.755,5034.215,0.0987 +1771012200000,5034.225,5035.005,5030.305,5032.135,0.1004 +1771012500000,5032.115,5033.725,5023.285,5023.285,0.123 +1771012800000,5023.595,5033.965,5023.475,5031.745,0.2 +1771013100000,5031.745,5032.695,5028.495,5029.375,0.1532 +1771013400000,5029.395,5031.755,5027.455,5028.755,0.184 +1771013700000,5028.725,5032.385,5027.615,5031.165,0.1333 +1771014000000,5031.135,5031.955,5026.595,5031.095,0.1503 +1771014300000,5031.125,5033.015,5028.055,5028.625,0.1533 +1771014600000,5028.509,5030.095,5024.085,5025.565,0.1685 +1771014900000,5025.535,5029.175,5025.415,5027.555,0.1541 +1771015200000,5027.525,5033.875,5027.115,5030.155,0.1598 +1771015500000,5030.235,5031.175,5025.475,5027.695,0.1885 +1771015800000,5027.725,5029.115,5021.275,5027.485,0.2089 +1771016100000,5027.455,5034.498,5022.455,5032.315,0.2163 +1771016400000,5032.295,5034.695,5030.255,5033.635,0.0694 +1771016700000,5033.665,5035.795,5031.475,5032.325,0.0437 +1771017000000,5032.305,5033.465,5029.425,5033.025,0.0467 +1771017300000,5033.055,5034.355,5032.295,5032.365,0.0316 +1771017600000,5032.385,5032.815,5030.518,5031.775,0.0392 +1771017900000,5031.845,5033.715,5031.015,5032.835,0.0374 +1771018200000,5032.805,5035.108,5031.075,5034.215,0.0314 +1771018500000,5034.145,5035.085,5032.955,5033.995,0.0307 +1771018800000,5034.015,5039.085,5033.545,5038.635,0.041 +1771019100000,5038.615,5045.965,5037.375,5042.715,0.0633 +1771019400000,5042.685,5042.925,5037.835,5042.635,0.064 +1771019700000,5042.448,5043.165,5039.895,5040.285,0.159 +1771196400000,5035.898,5051.678,5009.888,5013.948,0.1862 +1771196700000,5012.895,5022.438,5006.628,5022.438,0.1509 +1771197000000,5022.148,5024.325,5012.415,5022.055,0.1742 +1771197300000,5022.095,5031.815,5020.648,5024.815,0.2746 +1771197600000,5025.045,5030.235,5021.125,5025.415,0.1938 +1771197900000,5025.565,5030.385,5025.225,5028.735,0.1204 +1771198200000,5028.725,5030.575,5026.085,5029.375,0.1169 +1771198500000,5029.395,5030.575,5021.515,5025.645,0.0813 +1771198800000,5025.665,5031.255,5016.448,5018.305,0.1213 +1771199100000,5018.305,5019.725,5012.935,5014.398,0.174 +1771199400000,5014.398,5019.185,5014.035,5018.488,0.1066 +1771199700000,5018.215,5020.925,5016.795,5019.898,0.1142 +1771200000000,5019.655,5021.498,4999.428,5007.835,0.2487 +1771200300000,5007.825,5016.295,5007.795,5014.955,0.1818 +1771200600000,5015.015,5017.905,5012.145,5016.975,0.1413 +1771200900000,5016.718,5020.535,5015.138,5017.465,0.1454 +1771201200000,5017.535,5018.105,5012.158,5014.015,0.1109 +1771201500000,5014.465,5014.465,5007.775,5011.955,0.1061 +1771201800000,5011.945,5014.125,5008.545,5009.425,0.0872 +1771202100000,5009.355,5013.495,5008.805,5013.355,0.0719 +1771202400000,5013.265,5014.445,5012.635,5013.755,0.0514 +1771202700000,5013.378,5018.095,5010.255,5017.995,0.0664 +1771203000000,5018.005,5022.235,5016.905,5019.845,0.0751 +1771203300000,5019.875,5021.775,5014.705,5015.265,0.0477 +1771203600000,5015.215,5017.555,5006.685,5016.525,0.129 +1771203900000,5016.565,5021.785,5016.525,5021.485,0.1042 +1771204200000,5021.455,5023.375,5016.695,5022.855,0.0936 +1771204500000,5022.545,5029.365,5022.485,5028.755,0.0918 +1771204800000,5028.785,5030.945,5025.105,5027.005,0.1123 +1771205100000,5027.055,5030.715,5026.855,5028.935,0.0736 +1771205400000,5029.045,5030.665,5026.035,5028.955,0.096 +1771205700000,5028.985,5030.265,5026.655,5028.075,0.095 +1771206000000,5028.095,5030.235,5027.435,5030.155,0.1163 +1771206300000,5030.155,5030.365,5028.145,5028.215,0.0725 +1771206600000,5028.235,5028.255,5025.165,5026.405,0.0619 +1771206900000,5026.425,5028.845,5025.405,5028.585,0.0757 +1771207200000,5028.605,5030.885,5028.605,5028.915,0.0758 +1771207500000,5028.915,5028.915,5022.715,5023.535,0.0881 +1771207800000,5023.615,5024.355,5020.165,5021.995,0.1068 +1771208100000,5022.065,5025.875,5021.805,5023.325,0.0681 +1771208400000,5023.565,5024.835,5022.715,5023.665,0.0585 +1771208700000,5023.745,5023.875,5018.665,5019.225,0.0932 +1771209000000,5019.265,5021.595,5018.305,5018.865,0.1033 +1771209300000,5018.795,5019.285,5001.925,5008.795,0.1816 +1771209600000,5008.825,5009.645,5001.725,5001.835,0.1317 +1771209900000,5001.805,5002.738,4994.665,4998.379,0.209 +1771210200000,4998.369,4998.569,4991.815,4994.045,0.1955 +1771210500000,4994.109,4996.475,4992.398,4994.405,0.1487 +1771210800000,4994.405,4997.995,4988.985,4995.815,0.1425 +1771211100000,4995.845,4999.665,4988.258,4991.269,0.1266 +1771211400000,4991.269,4997.355,4991.095,4997.315,0.0986 +1771211700000,4997.355,4998.405,4995.645,4997.105,0.0744 +1771212000000,4997.075,4997.525,4993.265,4996.585,0.1066 +1771212300000,4996.535,4997.765,4994.185,4994.575,0.0918 +1771212600000,4994.539,4996.525,4992.045,4994.755,0.0768 +1771212900000,4994.735,4995.795,4988.825,4990.455,0.1062 +1771213200000,4990.485,4993.865,4989.645,4990.625,0.0741 +1771213500000,4990.645,4992.905,4967.305,4984.985,0.122 +1771213800000,4985.215,4993.375,4984.065,4990.875,0.1798 +1771214100000,4990.865,4992.135,4987.035,4987.195,0.0687 +1771214400000,4987.195,4991.915,4986.285,4987.525,0.0894 +1771214700000,4987.455,4987.455,4975.145,4976.545,0.1338 +1771215000000,4976.975,4979.765,4971.238,4976.728,0.1176 +1771215300000,4976.728,4976.738,4973.158,4974.309,0.0955 +1771215600000,4974.359,4979.075,4972.825,4977.205,0.1403 +1771215900000,4977.175,4979.918,4976.105,4976.105,0.0747 +1771216200000,4976.075,4978.115,4973.515,4973.935,0.1012 +1771216500000,4973.848,4975.615,4973.345,4974.345,0.0724 +1771216800000,4973.865,4977.228,4973.225,4975.815,0.1075 +1771217100000,4975.795,4978.995,4975.695,4978.015,0.0778 +1771217400000,4978.045,4979.855,4976.085,4978.635,0.0862 +1771217700000,4978.745,4978.905,4973.835,4977.525,0.1312 +1771218000000,4977.515,4977.795,4964.868,4977.035,0.0994 +1771218300000,4977.115,4984.555,4976.565,4983.285,0.1649 +1771218600000,4983.255,4985.625,4980.235,4983.195,0.0836 +1771218900000,4983.225,4986.835,4982.965,4986.385,0.1173 +1771219200000,4986.385,4986.795,4984.055,4986.325,0.0593 +1771219500000,4986.345,4988.375,4984.965,4986.045,0.0524 +1771219800000,4986.115,4989.965,4984.145,4985.335,0.0478 +1771220100000,4985.355,4986.555,4983.795,4984.745,0.0825 +1771220400000,4984.685,4986.415,4982.715,4985.755,0.1062 +1771220700000,4985.725,4988.945,4984.975,4986.695,0.1321 +1771221000000,4986.665,4989.745,4984.625,4989.025,0.0591 +1771221300000,4988.935,4990.485,4988.205,4990.375,0.0607 +1771221600000,4990.155,4992.615,4988.045,4988.235,0.05 +1771221900000,4988.265,4989.625,4987.355,4989.185,0.0425 +1771222200000,4989.165,4990.335,4988.828,4990.085,0.0417 +1771222500000,4990.198,4990.505,4984.325,4986.735,0.0678 +1771222800000,4986.665,4990.645,4986.645,4990.205,0.045 +1771223100000,4990.185,4994.545,4990.075,4992.775,0.0589 +1771223400000,4992.725,4993.265,4990.225,4992.205,0.041 +1771223700000,4992.245,4997.275,4991.685,4997.135,0.0743 +1771224000000,4997.095,5002.775,4995.895,5002.045,0.0757 +1771224300000,5001.925,5002.465,4997.565,4997.585,0.0732 +1771224600000,4997.565,4998.325,4995.295,4995.885,0.054 +1771224900000,4995.925,4996.575,4993.965,4994.445,0.0386 +1771225200000,4994.505,4995.005,4991.145,4991.145,0.0674 +1771225500000,4991.175,4997.615,4988.745,4997.215,0.0656 +1771225800000,4997.245,4997.535,4993.985,4996.095,0.0452 +1771226100000,4996.065,4996.365,4993.925,4995.445,0.0402 +1771226400000,4995.495,4997.295,4995.148,4996.515,0.039 +1771226700000,4996.535,4999.125,4996.435,4997.835,0.053 +1771227000000,4997.245,4999.925,4996.575,4999.335,0.0475 +1771227300000,4999.455,5000.555,4998.275,4999.945,0.0723 +1771227600000,4999.945,5005.695,4999.375,5001.125,0.0989 +1771227900000,5001.095,5009.738,5000.705,5007.885,0.1148 +1771228200000,5007.885,5009.545,5006.035,5007.015,0.0783 +1771228500000,5007.045,5007.565,5003.148,5006.985,0.078 +1771228800000,5006.985,5013.015,5006.475,5009.925,0.1001 +1771229100000,5009.935,5011.998,5005.525,5006.015,0.0717 +1771229400000,5006.045,5006.065,4996.118,4997.895,0.1258 +1771229700000,4997.875,5002.995,4995.295,5001.675,0.1117 +1771230000000,5001.815,5005.915,5000.455,5002.625,0.0838 +1771230300000,5002.715,5006.275,5002.715,5005.945,0.0573 +1771230600000,5005.985,5007.805,5005.065,5005.985,0.0725 +1771230900000,5005.945,5008.375,5005.665,5006.755,0.0558 +1771231200000,5006.775,5007.235,5004.685,5006.125,0.0541 +1771231500000,5006.165,5007.145,5003.215,5003.925,0.064 +1771231800000,5003.965,5007.225,5003.348,5006.825,0.0453 +1771232100000,5006.855,5009.945,5005.665,5007.825,0.0609 +1771232400000,5007.715,5015.095,5007.695,5012.515,0.0886 +1771232700000,5012.485,5012.485,5010.005,5010.885,0.0499 +1771233000000,5010.855,5012.235,5007.845,5011.085,0.0444 +1771233300000,5011.175,5016.055,5010.995,5015.135,0.0695 +1771233600000,5015.165,5015.205,5010.905,5012.645,0.0535 +1771233900000,5012.675,5014.105,5012.355,5013.215,0.0343 +1771234200000,5013.185,5013.335,5009.845,5010.225,0.0373 +1771234500000,5010.255,5014.125,5010.255,5013.865,0.0498 +1771234800000,5013.885,5014.515,5009.955,5010.215,0.0344 +1771235100000,5010.185,5015.055,5008.185,5014.425,0.0772 +1771235400000,5014.405,5017.055,5014.125,5015.475,0.0575 +1771235700000,5015.455,5016.855,5012.885,5013.195,0.0442 +1771236000000,5012.955,5016.975,5012.925,5012.995,0.0418 +1771236300000,5012.398,5012.398,5009.718,5011.505,0.0487 +1771236600000,5011.525,5011.555,5006.295,5007.255,0.0608 +1771236900000,5007.225,5011.875,5006.958,5007.435,0.0711 +1771237200000,5007.465,5009.685,5004.445,5009.645,0.0588 +1771237500000,5009.685,5010.105,5004.675,5004.795,0.0433 +1771237800000,5004.585,5006.145,4999.945,5005.945,0.1151 +1771238100000,5005.965,5009.438,5003.825,5004.198,0.0712 +1771238400000,5004.198,5008.185,5003.018,5007.895,0.0511 +1771238700000,5007.865,5010.515,5007.405,5008.435,0.049 +1771239000000,5008.395,5009.455,5007.098,5007.855,0.0277 +1771239300000,5007.875,5008.265,5005.365,5005.735,0.0342 +1771239600000,5005.765,5006.755,5003.045,5003.705,0.0422 +1771239900000,5003.685,5004.715,5001.225,5001.285,0.0518 +1771240200000,5001.315,5002.295,4998.625,5000.735,0.0708 +1771240500000,5000.755,5003.685,4999.438,5002.615,0.0539 +1771240800000,5002.635,5003.015,5001.258,5002.285,0.0371 +1771241100000,5002.278,5005.215,5001.625,5004.315,0.0418 +1771241400000,5004.845,5005.255,5002.575,5003.555,0.0268 +1771241700000,5003.515,5003.575,5002.595,5003.525,0.0237 +1771242000000,5003.495,5006.595,5003.055,5006.475,0.0353 +1771242300000,5006.365,5007.845,5001.885,5002.465,0.0362 +1771242600000,5002.435,5005.755,5001.965,5004.725,0.0504 +1771242900000,5004.675,5004.905,5002.815,5004.075,0.0348 +1771243200000,5004.115,5004.715,5001.945,5002.515,0.0466 +1771243500000,5003.105,5003.695,5000.495,5002.105,0.0414 +1771243800000,5002.045,5002.235,4997.335,4997.415,0.0545 +1771244100000,4997.395,4998.935,4992.558,4998.935,0.0932 +1771244400000,4998.995,4999.085,4997.458,4998.575,0.0332 +1771244700000,4998.605,4998.635,4994.805,4995.905,0.0573 +1771245000000,4995.928,5005.955,4994.725,5005.275,0.1071 +1771245300000,5005.255,5007.865,5002.645,5003.055,0.0734 +1771245600000,5002.965,5004.755,5001.365,5004.755,0.0533 +1771245900000,5004.715,5005.715,5001.415,5002.085,0.0498 +1771246200000,5001.905,5002.065,4998.985,4999.955,0.0463 +1771246500000,4999.985,5002.098,4999.615,5001.625,0.0371 +1771246800000,5001.585,5003.405,5000.705,5002.325,0.0443 +1771247100000,5002.548,5003.315,5000.705,5001.835,0.0528 +1771247400000,5001.795,5002.055,4997.555,4997.825,0.0435 +1771247700000,4997.895,5000.215,4995.505,4998.645,0.0697 +1771248000000,4998.698,5001.725,4997.335,5000.905,0.0569 +1771248300000,5000.865,5001.555,4992.798,4993.898,0.18 +1771248600000,4993.919,4997.269,4993.448,4995.795,0.1357 +1771248900000,4995.815,4998.355,4992.585,4993.415,0.0827 +1771249200000,4993.445,4995.185,4992.295,4994.945,0.0513 +1771249500000,4995.035,4995.378,4989.218,4993.185,0.1349 +1771249800000,4993.198,4997.755,4993.065,4994.335,0.0753 +1771250100000,4994.285,4998.238,4993.985,4996.995,0.0563 +1771250400000,4996.975,4997.555,4993.945,4994.925,0.0568 +1771250700000,4994.915,4998.105,4994.915,4996.575,0.0641 +1771251000000,4996.595,4996.815,4994.185,4994.955,0.0619 +1771251300000,4994.925,4999.395,4993.925,4994.695,0.0815 +1771251600000,4994.725,4994.785,4990.175,4994.255,0.0878 +1771251900000,4994.305,4994.785,4989.535,4992.065,0.079 +1771252200000,4992.025,4994.275,4991.745,4993.355,0.0734 +1771252500000,4993.578,4994.025,4987.735,4989.605,0.0955 +1771252800000,4989.575,4991.575,4983.228,4988.575,0.1167 +1771253100000,4988.555,4988.555,4981.425,4986.695,0.1011 +1771253400000,4986.725,4989.025,4985.115,4985.825,0.0793 +1771253700000,4985.905,4988.105,4984.375,4988.105,0.0771 +1771254000000,4987.779,4988.025,4971.518,4973.465,0.1998 +1771254300000,4973.495,4979.345,4968.665,4977.405,0.1619 +1771254600000,4977.425,4978.505,4974.655,4976.245,0.0809 +1771254900000,4976.265,4978.215,4975.335,4977.465,0.0677 +1771255200000,4977.625,4980.965,4976.498,4979.115,0.0682 +1771255500000,4979.085,4981.225,4978.685,4980.135,0.0533 +1771255800000,4980.045,4980.495,4975.495,4976.625,0.071 +1771256100000,4976.655,4978.265,4974.715,4977.085,0.0765 +1771256400000,4977.115,4980.525,4976.865,4980.435,0.0604 +1771256700000,4980.455,4981.015,4977.615,4977.925,0.049 +1771257000000,4977.955,4982.045,4976.645,4981.045,0.0617 +1771257300000,4981.005,4982.849,4978.949,4979.405,0.0687 +1771257600000,4979.365,4979.905,4972.875,4976.055,0.1049 +1771257900000,4976.025,4977.505,4974.125,4974.885,0.0644 +1771258200000,4975.105,4979.555,4974.135,4979.185,0.0565 +1771258500000,4979.165,4981.265,4975.335,4975.635,0.0709 +1771258800000,4975.665,4979.475,4975.115,4979.445,0.0592 +1771259100000,4979.725,4987.255,4979.405,4985.955,0.1151 +1771259400000,4985.995,4988.645,4985.655,4987.345,0.0799 +1771259700000,4987.305,4988.965,4986.538,4987.115,0.0647 +1771260000000,4987.115,4990.135,4986.745,4988.675,0.062 +1771260300000,4988.655,4988.715,4984.785,4986.585,0.0462 +1771260600000,4986.595,4988.445,4986.405,4987.905,0.0374 +1771260900000,4987.865,4988.515,4987.005,4987.875,0.0272 +1771261200000,4987.875,4994.025,4987.855,4992.465,0.0497 +1771261500000,4992.395,4993.255,4991.325,4992.415,0.0295 +1771261800000,4992.365,4993.605,4990.795,4991.045,0.0335 +1771262100000,4990.995,4994.535,4990.455,4991.265,0.0425 +1771262400000,4991.235,4993.395,4991.215,4992.975,0.0265 +1771262700000,4993.025,4995.048,4992.665,4994.495,0.0382 +1771263000000,4994.465,4995.795,4993.155,4993.375,0.049 +1771263300000,4993.465,4993.515,4991.598,4991.645,0.0269 +1771263600000,4991.605,4993.355,4991.245,4992.695,0.0336 +1771263900000,4992.805,4992.825,4990.445,4991.195,0.0335 +1771264200000,4991.315,4992.665,4989.798,4992.455,0.0254 +1771264500000,4992.435,4992.855,4990.125,4991.375,0.0485 +1771264800000,4991.695,4991.815,4988.305,4988.905,0.0555 +1771265100000,4988.835,4991.975,4988.805,4991.135,0.0557 +1771265400000,4991.065,4993.945,4990.805,4993.295,0.0527 +1771265700000,4993.065,4993.905,4992.298,4992.675,0.0298 +1771266000000,4992.685,4997.225,4992.685,4995.045,0.0519 +1771266300000,4995.025,4995.185,4993.675,4994.038,0.0415 +1771266600000,4994.038,4994.155,4990.945,4993.455,0.0575 +1771266900000,4993.505,4994.675,4991.445,4992.815,0.0692 +1771267200000,4992.775,4995.115,4992.555,4995.115,0.0306 +1771267500000,4995.085,4997.365,4994.745,4996.655,0.066 +1771267800000,4996.635,4997.535,4995.165,4995.598,0.032 +1771268100000,4995.855,4996.295,4994.125,4994.255,0.0323 +1771268400000,4994.235,4995.785,4994.235,4995.145,0.0536 +1771268700000,4995.165,4995.195,4993.955,4994.985,0.0403 +1771269000000,4995.015,4995.645,4990.408,4990.795,0.0705 +1771269300000,4990.785,4996.025,4990.415,4991.345,0.1072 +1771269600000,4991.365,4992.015,4990.619,4991.345,0.0478 +1771269900000,4991.365,4991.785,4990.148,4990.375,0.0284 +1771282800000,4994.098,4997.548,4987.855,4997.448,0.0698 +1771283100000,4997.448,4998.648,4993.948,4996.775,0.0458 +1771283400000,4996.795,4997.048,4985.448,4990.218,0.1277 +1771283700000,4989.925,4990.618,4984.445,4989.035,0.1186 +1771284000000,4989.015,5000.645,4987.525,4997.205,0.0814 +1771284300000,4996.475,4999.595,4993.455,4993.748,0.0577 +1771284600000,4993.775,4995.395,4989.935,4990.725,0.0513 +1771284900000,4990.755,4992.505,4989.205,4989.455,0.0549 +1771285200000,4989.405,4991.205,4986.165,4989.525,0.0433 +1771285500000,4989.485,4994.035,4988.735,4993.305,0.0301 +1771285800000,4993.285,4993.605,4990.805,4993.395,0.0263 +1771286100000,4993.415,4993.535,4988.475,4989.435,0.0377 +1771286400000,4989.465,4991.005,4982.725,4984.725,0.0793 +1771286700000,4984.745,4986.035,4975.835,4978.085,0.1062 +1771287000000,4978.065,4979.195,4975.148,4978.985,0.0772 +1771287300000,4978.985,4981.285,4977.675,4979.035,0.0569 +1771287600000,4979.065,4979.335,4974.775,4976.545,0.0655 +1771287900000,4976.405,4976.405,4970.598,4972.965,0.0847 +1771288200000,4972.995,4976.665,4972.995,4975.955,0.0685 +1771288500000,4976.265,4978.645,4970.955,4975.315,0.079 +1771288800000,4975.485,4975.505,4968.305,4970.105,0.129 +1771289100000,4970.025,4970.025,4968.155,4968.845,0.1179 +1771289400000,4968.815,4969.555,4949.175,4951.995,0.2488 +1771289700000,4951.975,4952.955,4931.785,4935.275,0.3297 +1771290000000,4935.405,4944.595,4922.558,4933.825,0.3463 +1771290300000,4933.865,4949.085,4933.865,4947.265,0.2742 +1771290600000,4947.295,4950.928,4946.535,4949.815,0.1678 +1771290900000,4949.918,4950.565,4944.798,4946.575,0.1116 +1771291200000,4946.555,4953.018,4944.235,4952.498,0.1681 +1771291500000,4952.498,4957.725,4951.215,4956.515,0.2457 +1771291800000,4956.545,4958.005,4954.398,4955.935,0.0886 +1771292100000,4955.965,4960.955,4955.945,4958.335,0.0998 +1771292400000,4958.375,4963.565,4956.615,4962.945,0.0943 +1771292700000,4962.968,4963.405,4958.648,4959.685,0.0823 +1771293000000,4959.685,4961.215,4955.235,4958.405,0.1031 +1771293300000,4958.375,4959.415,4955.865,4957.535,0.078 +1771293600000,4957.178,4958.275,4955.075,4956.585,0.11 +1771293900000,4956.565,4963.515,4954.225,4963.305,0.1096 +1771294200000,4963.285,4965.355,4962.115,4964.635,0.0701 +1771294500000,4964.655,4968.225,4963.015,4968.005,0.0619 +1771294800000,4968.025,4970.845,4967.125,4967.145,0.0718 +1771295100000,4967.115,4967.755,4963.768,4965.065,0.0766 +1771295400000,4965.055,4966.515,4961.225,4963.225,0.0877 +1771295700000,4963.245,4964.265,4962.465,4963.795,0.055 +1771296000000,4963.785,4963.945,4959.115,4960.695,0.0702 +1771296300000,4960.735,4964.005,4959.925,4962.125,0.0504 +1771296600000,4962.015,4964.225,4960.835,4962.955,0.073 +1771296900000,4962.865,4966.825,4962.625,4966.638,0.1098 +1771297200000,4966.578,4969.778,4961.955,4962.095,0.1155 +1771297500000,4962.268,4965.245,4960.178,4963.395,0.0925 +1771297800000,4963.415,4964.465,4958.765,4961.215,0.0745 +1771298100000,4961.155,4961.495,4956.258,4957.135,0.076 +1771298400000,4957.175,4961.445,4956.585,4957.755,0.0682 +1771298700000,4957.565,4958.785,4953.475,4955.085,0.0911 +1771299000000,4955.125,4960.025,4953.645,4954.575,0.0733 +1771299300000,4954.555,4954.835,4949.955,4950.775,0.0867 +1771299600000,4950.785,4955.735,4949.645,4953.275,0.0832 +1771299900000,4953.325,4957.635,4952.965,4956.755,0.0572 +1771300200000,4956.735,4959.355,4956.715,4957.225,0.0505 +1771300500000,4957.265,4960.045,4955.455,4956.505,0.0424 +1771300800000,4956.425,4956.425,4949.565,4950.375,0.1252 +1771301100000,4950.395,4950.455,4946.245,4949.335,0.0946 +1771301400000,4949.365,4953.675,4949.245,4951.745,0.0547 +1771301700000,4951.745,4954.845,4950.205,4953.445,0.0755 +1771302000000,4953.485,4957.715,4953.485,4956.955,0.0734 +1771302300000,4956.955,4960.055,4956.595,4959.395,0.0718 +1771302600000,4959.395,4959.945,4953.035,4953.505,0.0865 +1771302900000,4953.535,4954.705,4950.135,4954.125,0.0676 +1771303200000,4954.095,4955.115,4951.245,4951.945,0.038 +1771303500000,4951.925,4953.495,4949.375,4950.955,0.0358 +1771303800000,4950.935,4952.285,4949.155,4950.655,0.0298 +1771304100000,4950.675,4953.645,4950.095,4952.545,0.0381 +1771304400000,4952.515,4953.975,4948.338,4949.165,0.0518 +1771304700000,4949.135,4949.335,4936.845,4944.225,0.1084 +1771305000000,4944.195,4944.795,4926.865,4927.678,0.1464 +1771305300000,4927.505,4927.895,4895.885,4900.735,0.3703 +1771305600000,4900.715,4903.185,4888.205,4897.085,0.3184 +1771305900000,4897.285,4903.545,4888.065,4900.305,0.3875 +1771306200000,4900.375,4901.895,4856.648,4884.179,0.4702 +1771306500000,4884.199,4889.455,4874.498,4882.918,0.4692 +1771306800000,4882.798,4886.085,4874.105,4879.025,0.2516 +1771307100000,4879.025,4887.375,4873.245,4885.775,0.2571 +1771307400000,4885.775,4897.515,4884.345,4888.705,0.1657 +1771307700000,4888.725,4890.055,4883.695,4888.485,0.113 +1771308000000,4888.315,4893.248,4887.485,4891.095,0.1847 +1771308300000,4891.075,4894.198,4889.148,4891.348,0.1224 +1771308600000,4891.348,4892.748,4887.435,4891.335,0.1129 +1771308900000,4891.355,4901.325,4886.205,4899.365,0.1314 +1771309200000,4899.348,4900.695,4895.085,4895.425,0.1014 +1771309500000,4895.475,4895.545,4891.385,4894.445,0.0946 +1771309800000,4894.415,4904.985,4890.985,4903.895,0.0838 +1771310100000,4903.865,4909.448,4902.918,4909.215,0.0961 +1771310400000,4909.245,4913.848,4905.895,4908.545,0.1071 +1771310700000,4908.565,4909.285,4899.065,4908.645,0.0805 +1771311000000,4908.625,4913.675,4907.605,4913.105,0.06 +1771311300000,4913.125,4913.135,4908.095,4910.105,0.0619 +1771311600000,4910.115,4910.775,4903.595,4910.725,0.147 +1771311900000,4910.705,4913.535,4907.705,4908.175,0.1231 +1771312200000,4908.308,4910.565,4905.555,4906.535,0.0809 +1771312500000,4906.525,4908.815,4905.335,4907.495,0.0593 +1771312800000,4907.495,4916.445,4907.185,4909.755,0.084 +1771313100000,4909.315,4911.555,4906.855,4907.805,0.0699 +1771313400000,4907.785,4910.605,4903.885,4909.955,0.077 +1771313700000,4910.045,4920.155,4909.265,4919.525,0.1025 +1771314000000,4919.475,4920.865,4916.765,4917.155,0.082 +1771314300000,4916.898,4918.005,4914.865,4915.065,0.0663 +1771314600000,4915.085,4921.905,4914.445,4920.885,0.0664 +1771314900000,4920.835,4921.325,4914.845,4916.765,0.0792 +1771315200000,4916.885,4925.975,4916.195,4925.495,0.1614 +1771315500000,4925.495,4925.495,4917.395,4919.895,0.1088 +1771315800000,4921.078,4930.195,4920.958,4927.335,0.1174 +1771316100000,4927.315,4928.815,4923.585,4924.015,0.0702 +1771316400000,4923.995,4928.175,4922.015,4925.165,0.0837 +1771316700000,4925.195,4925.575,4918.945,4919.755,0.0752 +1771317000000,4919.735,4925.365,4918.515,4919.365,0.0849 +1771317300000,4919.345,4921.595,4916.335,4917.945,0.09 +1771317600000,4917.945,4920.165,4916.165,4917.665,0.0608 +1771317900000,4917.625,4924.065,4917.625,4922.598,0.0846 +1771318200000,4922.585,4925.105,4920.258,4921.835,0.0592 +1771318500000,4921.815,4922.965,4919.665,4920.385,0.0664 +1771318800000,4920.185,4928.415,4919.755,4928.335,0.1124 +1771319100000,4928.415,4928.958,4920.765,4922.475,0.0839 +1771319400000,4922.825,4925.485,4920.038,4921.475,0.074 +1771319700000,4921.455,4923.655,4917.885,4919.305,0.0801 +1771320000000,4919.285,4921.475,4918.205,4920.518,0.0686 +1771320300000,4920.765,4921.465,4917.758,4918.575,0.063 +1771320600000,4918.555,4920.915,4916.165,4919.765,0.0645 +1771320900000,4919.815,4924.115,4919.595,4921.595,0.0866 +1771321200000,4921.535,4921.915,4918.025,4920.695,0.0701 +1771321500000,4920.725,4921.995,4912.735,4917.935,0.0934 +1771321800000,4917.965,4932.175,4917.965,4927.225,0.1435 +1771322100000,4927.005,4927.955,4925.465,4925.655,0.0429 +1771322400000,4925.635,4928.465,4923.385,4927.115,0.0711 +1771322700000,4927.145,4929.365,4926.205,4928.955,0.0577 +1771323000000,4928.965,4938.965,4928.085,4936.035,0.1123 +1771323300000,4936.095,4937.505,4931.185,4932.535,0.0656 +1771323600000,4932.495,4935.425,4931.825,4931.825,0.0396 +1771323900000,4931.795,4932.175,4927.785,4927.825,0.0521 +1771324200000,4927.755,4927.985,4920.738,4925.085,0.1028 +1771324500000,4925.105,4926.775,4919.225,4925.975,0.0635 +1771324800000,4925.935,4925.935,4920.415,4921.515,0.0665 +1771325100000,4921.215,4922.565,4915.405,4915.945,0.0782 +1771325400000,4915.905,4917.965,4907.355,4911.715,0.1416 +1771325700000,4911.685,4913.915,4909.635,4912.925,0.0921 +1771326000000,4912.955,4920.035,4912.835,4918.995,0.0715 +1771326300000,4919.015,4924.775,4918.525,4922.215,0.0916 +1771326600000,4922.185,4926.635,4920.845,4925.985,0.073 +1771326900000,4926.035,4927.745,4925.245,4926.695,0.0526 +1771327200000,4926.695,4930.735,4924.375,4927.225,0.088 +1771327500000,4927.205,4929.238,4925.985,4927.545,0.0515 +1771327800000,4927.575,4928.875,4923.715,4923.985,0.0573 +1771328100000,4924.335,4926.605,4921.835,4926.595,0.0646 +1771328400000,4926.615,4929.765,4924.385,4927.575,0.0447 +1771328700000,4927.615,4929.415,4925.345,4929.055,0.0362 +1771329000000,4928.749,4929.348,4924.055,4924.998,0.0583 +1771329300000,4925.015,4930.648,4921.195,4929.015,0.0943 +1771329600000,4928.679,4933.855,4927.925,4930.045,0.1026 +1771329900000,4930.005,4937.635,4929.185,4937.235,0.0936 +1771330200000,4937.265,4938.495,4933.235,4933.435,0.1158 +1771330500000,4933.475,4944.255,4933.475,4937.275,0.119 +1771330800000,4937.235,4941.585,4936.835,4940.665,0.055 +1771331100000,4940.635,4943.465,4939.115,4942.665,0.0729 +1771331400000,4942.625,4943.885,4936.855,4939.975,0.0777 +1771331700000,4939.945,4942.985,4936.615,4938.155,0.0758 +1771332000000,4938.125,4938.125,4933.255,4937.035,0.0747 +1771332300000,4937.365,4937.425,4934.105,4934.155,0.0596 +1771332600000,4934.525,4935.815,4932.615,4932.875,0.0621 +1771332900000,4932.855,4934.255,4928.645,4931.685,0.0992 +1771333200000,4931.795,4933.055,4926.085,4927.125,0.1069 +1771333500000,4927.118,4928.275,4921.775,4924.515,0.1031 +1771333800000,4924.485,4924.875,4918.075,4921.658,0.1299 +1771334100000,4921.285,4922.615,4912.298,4912.545,0.1391 +1771334400000,4912.378,4922.695,4910.585,4917.205,0.1666 +1771334700000,4917.155,4921.095,4915.265,4918.775,0.1302 +1771335000000,4919.285,4921.475,4907.578,4912.015,0.1573 +1771335300000,4911.815,4918.035,4910.665,4915.505,0.1519 +1771335600000,4915.485,4922.305,4912.175,4921.445,0.1562 +1771335900000,4921.485,4924.095,4919.125,4919.538,0.115 +1771336200000,4919.538,4920.995,4909.445,4916.435,0.2555 +1771336500000,4916.415,4916.475,4869.705,4870.485,0.312 +1771336800000,4870.525,4873.905,4840.095,4871.615,0.4112 +1771337100000,4871.645,4899.325,4866.895,4892.178,0.4378 +1771337400000,4892.405,4898.848,4884.148,4895.848,0.3335 +1771337700000,4895.748,4899.585,4889.428,4892.838,0.2473 +1771338000000,4892.825,4904.035,4890.875,4896.025,0.1561 +1771338300000,4896.055,4900.675,4893.028,4897.805,0.2263 +1771338600000,4897.825,4906.675,4886.965,4897.435,0.4486 +1771338900000,4897.195,4902.595,4874.218,4875.478,0.4247 +1771339200000,4874.498,4886.315,4866.945,4869.905,0.4031 +1771339500000,4869.905,4876.488,4860.218,4865.008,0.4272 +1771339800000,4865.275,4880.125,4855.715,4873.805,0.432 +1771340100000,4873.955,4879.385,4861.555,4863.305,0.3758 +1771340400000,4862.825,4868.315,4848.485,4866.675,0.4115 +1771340700000,4866.505,4872.625,4855.695,4857.065,0.6127 +1771341000000,4856.835,4863.905,4850.918,4856.735,0.4437 +1771341300000,4856.735,4874.188,4853.195,4873.845,0.4941 +1771341600000,4873.845,4877.205,4862.725,4869.045,0.7396 +1771341900000,4869.045,4871.345,4860.645,4861.145,0.4681 +1771342200000,4861.105,4863.245,4852.505,4853.805,0.3559 +1771342500000,4853.935,4864.835,4852.325,4864.275,0.3278 +1771342800000,4864.295,4872.875,4861.735,4868.045,0.2783 +1771343100000,4868.135,4874.655,4865.745,4868.055,0.2871 +1771343400000,4868.005,4870.785,4861.008,4865.855,0.3168 +1771343700000,4865.835,4882.098,4864.445,4878.135,0.3359 +1771344000000,4878.165,4887.715,4876.375,4876.995,0.3285 +1771344300000,4876.945,4893.085,4876.199,4888.305,0.318 +1771344600000,4888.255,4890.565,4882.345,4883.225,0.2355 +1771344900000,4883.275,4890.155,4882.395,4884.668,0.3146 +1771345200000,4884.668,4891.075,4883.408,4885.405,0.2647 +1771345500000,4885.365,4887.208,4880.335,4883.365,0.2366 +1771345800000,4883.285,4885.485,4876.015,4879.435,0.2266 +1771346100000,4879.595,4882.305,4876.895,4878.105,0.2326 +1771346400000,4878.218,4887.395,4873.565,4877.025,0.2095 +1771346700000,4877.055,4881.695,4874.155,4876.795,0.196 +1771347000000,4876.815,4882.955,4873.215,4875.875,0.2356 +1771347300000,4875.855,4876.585,4868.118,4868.755,0.2301 +1771347600000,4868.775,4870.835,4857.765,4866.045,0.2445 +1771347900000,4866.025,4870.985,4863.925,4865.165,0.2358 +1771348200000,4865.145,4866.795,4849.645,4854.955,0.2762 +1771348500000,4854.935,4864.025,4854.645,4862.975,0.1649 +1771348800000,4863.005,4863.635,4858.398,4859.285,0.1721 +1771349100000,4858.835,4864.895,4857.075,4864.585,0.2148 +1771349400000,4864.115,4867.598,4861.475,4863.898,0.1843 +1771349700000,4864.015,4868.155,4861.375,4863.685,0.1272 +1771350000000,4863.645,4864.835,4859.018,4859.555,0.1724 +1771350300000,4859.545,4863.295,4855.575,4862.615,0.1917 +1771350600000,4862.345,4865.615,4853.385,4856.535,0.2401 +1771350900000,4856.495,4867.545,4855.775,4864.615,0.2279 +1771351200000,4864.675,4871.565,4863.095,4868.105,0.264 +1771351500000,4868.135,4868.148,4862.085,4864.785,0.1353 +1771351800000,4865.105,4867.525,4863.075,4866.725,0.127 +1771352100000,4866.775,4877.815,4866.655,4877.505,0.1696 +1771352400000,4877.545,4885.695,4877.145,4885.305,0.3235 +1771352700000,4885.348,4890.355,4880.355,4886.705,0.2482 +1771353000000,4886.645,4887.195,4879.525,4881.395,0.144 +1771353300000,4881.375,4891.185,4880.545,4890.455,0.1741 +1771353600000,4890.415,4895.245,4888.595,4889.058,0.1494 +1771353900000,4889.058,4892.075,4884.815,4891.615,0.1419 +1771354200000,4891.595,4896.545,4889.855,4893.695,0.2085 +1771354500000,4893.835,4910.165,4893.445,4898.505,0.2603 +1771354800000,4898.525,4900.808,4893.915,4897.875,0.2206 +1771355100000,4897.835,4900.045,4894.655,4897.615,0.1886 +1771355400000,4897.635,4898.155,4892.515,4893.315,0.1971 +1771355700000,4893.285,4897.595,4889.398,4889.645,0.1649 +1771356000000,4889.625,4893.955,4886.818,4890.615,0.1626 +1771356300000,4890.645,4890.935,4881.435,4883.235,0.2168 +1771356600000,4883.208,4883.555,4876.135,4880.495,0.213 +1771356900000,4880.445,4887.395,4879.545,4885.175,0.1446 +1771357200000,4885.195,4888.015,4882.065,4884.195,0.1449 +1771357500000,4884.225,4885.155,4881.455,4884.595,0.1412 +1771357800000,4884.615,4885.315,4881.398,4882.665,0.1294 +1771358100000,4882.695,4884.555,4879.628,4879.975,0.1485 +1771358400000,4879.925,4882.145,4873.595,4878.585,0.3286 +1771358700000,4878.615,4878.805,4874.448,4876.345,0.3372 +1771359000000,4876.465,4879.645,4876.465,4879.355,0.3437 +1771359300000,4879.365,4880.015,4875.508,4876.015,0.2521 +1771359600000,4876.045,4878.095,4872.985,4874.385,0.2717 +1771359900000,4874.365,4879.035,4874.045,4877.475,0.2601 +1771360200000,4877.495,4879.135,4873.485,4875.745,0.3407 +1771360500000,4875.455,4879.025,4874.158,4878.595,0.2778 +1771360800000,4878.615,4883.005,4876.885,4878.295,0.2461 +1771361100000,4878.295,4881.465,4878.295,4879.565,0.2301 +1771361400000,4879.595,4883.885,4879.495,4882.335,0.2881 +1771361700000,4882.295,4883.655,4876.118,4877.558,0.4611 +1771362000000,4877.575,4884.155,4875.258,4882.965,0.1032 +1771362300000,4883.075,4883.105,4874.545,4878.755,0.0847 +1771362600000,4878.725,4882.155,4877.965,4880.685,0.0579 +1771362900000,4880.685,4886.485,4879.395,4883.135,0.0781 +1771363200000,4883.105,4883.105,4877.405,4879.165,0.0648 +1771363500000,4879.185,4882.115,4878.985,4880.075,0.0472 +1771363800000,4880.065,4880.825,4879.358,4879.855,0.0327 +1771364100000,4879.735,4881.715,4878.445,4878.795,0.0359 +1771364400000,4878.735,4880.645,4878.305,4879.175,0.0348 +1771364700000,4879.169,4879.595,4876.715,4877.295,0.0426 +1771365000000,4877.295,4878.585,4876.698,4877.685,0.0448 +1771365300000,4877.735,4878.715,4876.455,4878.465,0.0655 +1771369200000,4874.828,4875.068,4869.638,4869.698,0.0113 +1771369500000,4869.698,4874.648,4861.245,4873.748,0.0572 +1771369800000,4873.179,4883.325,4865.315,4882.235,0.0681 +1771370100000,4882.245,4884.155,4867.445,4873.485,0.1051 +1771370400000,4873.465,4878.595,4867.485,4871.945,0.0915 +1771370700000,4872.365,4878.435,4869.785,4877.375,0.0575 +1771371000000,4877.405,4883.365,4868.008,4869.025,0.063 +1771371300000,4868.995,4872.305,4865.775,4865.925,0.0546 +1771371600000,4866.468,4876.685,4866.375,4875.925,0.0889 +1771371900000,4875.835,4876.525,4863.655,4864.395,0.0945 +1771372200000,4864.365,4865.725,4853.775,4857.718,0.1241 +1771372500000,4857.718,4862.125,4854.228,4858.815,0.0999 +1771372800000,4858.855,4869.495,4857.995,4862.915,0.1206 +1771373100000,4863.145,4868.075,4859.745,4866.495,0.0924 +1771373400000,4866.285,4868.945,4860.905,4863.515,0.1158 +1771373700000,4863.485,4869.105,4862.815,4864.985,0.0829 +1771374000000,4864.955,4870.695,4857.848,4869.585,0.1042 +1771374300000,4869.555,4871.965,4867.248,4869.745,0.0849 +1771374600000,4869.775,4878.948,4867.415,4874.985,0.0803 +1771374900000,4874.965,4880.165,4874.315,4875.535,0.086 +1771375200000,4875.505,4881.545,4875.435,4877.745,0.0913 +1771375500000,4877.725,4878.915,4875.225,4878.105,0.0901 +1771375800000,4878.055,4882.925,4877.335,4878.005,0.0712 +1771376100000,4877.185,4880.615,4871.868,4874.495,0.1118 +1771376400000,4874.435,4888.775,4874.185,4883.708,0.1819 +1771376700000,4883.798,4889.695,4881.988,4887.555,0.1366 +1771377000000,4887.688,4891.078,4883.028,4886.395,0.1227 +1771377300000,4886.375,4891.325,4882.748,4884.935,0.1612 +1771377600000,4884.945,4886.775,4882.798,4883.785,0.1778 +1771377900000,4883.765,4888.675,4880.855,4886.805,0.0975 +1771378200000,4886.775,4890.465,4883.565,4888.445,0.078 +1771378500000,4888.425,4892.448,4887.145,4887.455,0.0866 +1771378800000,4887.495,4889.445,4885.495,4885.525,0.0638 +1771379100000,4885.485,4888.385,4882.795,4886.535,0.0938 +1771379400000,4886.555,4886.605,4882.745,4884.875,0.0413 +1771379700000,4884.905,4892.355,4884.705,4889.615,0.051 +1771380000000,4889.555,4896.985,4886.115,4895.475,0.0783 +1771380300000,4895.495,4900.465,4894.665,4899.675,0.1113 +1771380600000,4899.705,4901.135,4896.448,4898.175,0.0654 +1771380900000,4898.155,4900.135,4895.798,4896.205,0.0688 +1771381200000,4896.235,4900.495,4894.985,4900.215,0.0507 +1771381500000,4900.175,4904.055,4900.135,4900.745,0.1 +1771381800000,4900.715,4905.165,4900.285,4904.695,0.079 +1771382100000,4904.665,4906.098,4903.155,4904.675,0.0694 +1771382400000,4904.675,4905.425,4903.645,4904.548,0.0483 +1771382700000,4904.548,4906.048,4903.148,4903.375,0.0379 +1771383000000,4903.405,4906.985,4903.185,4905.685,0.0325 +1771383300000,4905.645,4905.645,4902.575,4904.945,0.0377 +1771383600000,4904.975,4914.305,4903.825,4913.225,0.0789 +1771383900000,4913.225,4915.945,4912.745,4914.715,0.1292 +1771384200000,4914.735,4915.495,4911.198,4912.365,0.0752 +1771384500000,4912.415,4916.255,4912.385,4915.075,0.056 +1771384800000,4915.075,4919.355,4915.075,4918.685,0.0793 +1771385100000,4918.705,4919.775,4917.765,4918.995,0.0621 +1771385400000,4918.975,4920.425,4916.245,4916.265,0.0714 +1771385700000,4916.435,4918.308,4916.398,4916.945,0.0359 +1771386000000,4916.985,4918.598,4916.498,4918.465,0.0352 +1771386300000,4918.395,4919.805,4917.515,4919.525,0.0466 +1771386600000,4919.625,4920.325,4918.115,4920.325,0.0504 +1771386900000,4920.375,4921.975,4919.345,4920.425,0.0868 +1771387200000,4920.445,4921.215,4918.015,4921.005,0.0472 +1771387500000,4921.225,4927.995,4920.965,4925.085,0.0795 +1771387800000,4925.125,4930.825,4925.125,4928.198,0.0889 +1771388100000,4928.515,4928.798,4924.245,4926.545,0.0497 +1771388400000,4926.515,4929.035,4925.665,4928.385,0.0395 +1771388700000,4928.425,4933.175,4928.255,4932.725,0.0575 +1771389000000,4932.775,4936.585,4932.775,4935.265,0.0907 +1771389300000,4935.285,4935.698,4931.805,4932.778,0.0551 +1771389600000,4932.625,4933.605,4931.125,4932.798,0.0942 +1771389900000,4932.798,4937.358,4931.898,4937.358,0.0715 +1771390200000,4937.358,4939.845,4935.945,4936.125,0.1021 +1771390500000,4936.075,4936.075,4931.998,4933.585,0.1136 +1771390800000,4933.655,4938.198,4933.095,4934.218,0.1173 +1771391100000,4934.218,4934.675,4930.318,4931.445,0.0598 +1771391400000,4931.405,4934.065,4929.555,4932.865,0.0547 +1771391700000,4932.775,4933.395,4931.385,4932.995,0.0343 +1771392000000,4933.055,4936.675,4933.055,4936.295,0.0377 +1771392300000,4936.315,4939.035,4934.505,4935.055,0.0447 +1771392600000,4935.085,4936.385,4934.945,4935.525,0.0305 +1771392900000,4935.545,4939.525,4934.945,4938.675,0.0358 +1771393200000,4938.655,4938.895,4934.175,4934.478,0.0515 +1771393500000,4934.478,4935.778,4933.575,4935.395,0.05 +1771393800000,4935.365,4938.415,4934.965,4936.735,0.032 +1771394100000,4936.725,4937.035,4932.895,4933.165,0.0349 +1771394400000,4933.205,4933.875,4928.338,4931.835,0.0715 +1771394700000,4931.775,4932.245,4925.935,4927.435,0.067 +1771395000000,4927.475,4929.355,4925.745,4926.575,0.0624 +1771395300000,4926.595,4927.835,4924.925,4927.315,0.0494 +1771395600000,4927.335,4931.715,4926.705,4931.075,0.0499 +1771395900000,4931.095,4932.423,4930.025,4930.265,0.0405 +1771396200000,4930.285,4932.095,4926.435,4926.795,0.0575 +1771396500000,4926.825,4928.985,4926.495,4928.005,0.0583 +1771396800000,4927.998,4932.445,4927.798,4930.785,0.0461 +1771397100000,4930.805,4935.745,4930.805,4935.365,0.0343 +1771397400000,4935.405,4935.725,4932.995,4934.535,0.0425 +1771397700000,4934.605,4934.785,4930.335,4930.525,0.0409 +1771398000000,4930.495,4935.095,4929.815,4934.665,0.0514 +1771398300000,4934.835,4938.955,4933.085,4938.325,0.0598 +1771398600000,4938.295,4942.095,4935.115,4938.165,0.0709 +1771398900000,4938.155,4939.265,4933.835,4933.895,0.0658 +1771399200000,4933.935,4935.755,4932.175,4934.945,0.0441 +1771399500000,4934.965,4941.35,4933.235,4938.895,0.0537 +1771399800000,4938.875,4940.325,4936.475,4938.245,0.0531 +1771400100000,4938.415,4940.255,4936.595,4936.765,0.0375 +1771400400000,4936.715,4936.785,4933.505,4933.825,0.036 +1771400700000,4933.855,4935.295,4930.375,4931.585,0.0419 +1771401000000,4931.815,4931.815,4929.555,4929.905,0.0326 +1771401300000,4929.955,4930.885,4928.865,4929.995,0.0401 +1771401600000,4929.945,4932.098,4929.145,4929.598,0.1738 +1771401900000,4929.598,4930.515,4926.498,4929.355,0.0585 +1771402200000,4929.455,4930.945,4927.985,4929.065,0.0351 +1771402500000,4929.095,4929.225,4923.635,4925.775,0.0486 +1771402800000,4925.795,4926.725,4923.415,4926.455,0.0544 +1771403100000,4926.425,4927.348,4922.405,4925.685,0.0589 +1771403400000,4925.985,4926.495,4921.135,4923.945,0.0572 +1771403700000,4924.075,4926.725,4922.095,4925.305,0.0645 +1771404000000,4925.335,4926.775,4919.205,4920.905,0.0574 +1771404300000,4920.945,4922.415,4919.085,4921.035,0.0712 +1771404600000,4920.795,4921.335,4918.105,4920.715,0.0603 +1771404900000,4920.685,4921.895,4916.345,4916.825,0.0687 +1771405200000,4917.393,4920.265,4914.285,4914.825,0.1006 +1771405500000,4914.745,4919.645,4912.775,4918.455,0.076 +1771405800000,4918.485,4918.925,4915.475,4916.465,0.0605 +1771406100000,4916.545,4916.895,4912.735,4915.445,0.0632 +1771406400000,4915.415,4922.725,4914.975,4922.715,0.0648 +1771406700000,4922.735,4922.805,4920.025,4921.045,0.0657 +1771407000000,4921.045,4922.875,4916.065,4916.555,0.0572 +1771407300000,4916.595,4918.915,4915.995,4916.685,0.0418 +1771407600000,4916.715,4920.515,4916.715,4920.325,0.0394 +1771407900000,4920.375,4920.995,4918.965,4919.595,0.0403 +1771408200000,4919.545,4922.145,4916.545,4920.445,0.0451 +1771408500000,4920.425,4921.455,4915.975,4917.105,0.0453 +1771408800000,4917.135,4921.615,4916.595,4921.525,0.0492 +1771409100000,4921.475,4923.625,4920.405,4922.405,0.0772 +1771409400000,4922.475,4924.175,4918.925,4919.885,0.1108 +1771409700000,4919.915,4921.265,4917.695,4919.235,0.0893 +1771410000000,4919.515,4924.335,4917.765,4922.295,0.1007 +1771410300000,4922.235,4922.808,4919.665,4921.228,0.1249 +1771410600000,4921.165,4921.165,4915.335,4916.665,0.1194 +1771410900000,4916.688,4917.365,4909.225,4913.905,0.1178 +1771411200000,4913.855,4914.955,4910.175,4911.885,0.0684 +1771411500000,4911.805,4913.415,4911.658,4912.585,0.0448 +1771411800000,4912.615,4913.305,4909.935,4912.035,0.0409 +1771412100000,4912.075,4916.485,4911.935,4914.175,0.0356 +1771412400000,4914.155,4914.985,4912.235,4913.765,0.0398 +1771412700000,4913.795,4914.695,4912.135,4913.035,0.0379 +1771413000000,4913.005,4915.955,4912.975,4915.505,0.0375 +1771413300000,4915.505,4917.125,4915.155,4916.665,0.074 +1771413600000,4916.725,4917.435,4914.695,4916.185,0.0388 +1771413900000,4916.205,4916.295,4914.275,4915.145,0.0383 +1771414200000,4915.095,4916.345,4912.235,4912.685,0.039 +1771414500000,4912.725,4915.825,4912.645,4914.435,0.0478 +1771414800000,4914.435,4914.505,4910.825,4911.075,0.0349 +1771415100000,4911.095,4913.385,4906.055,4913.355,0.0758 +1771415400000,4913.558,4915.705,4911.145,4914.125,0.0597 +1771415700000,4914.145,4914.185,4909.145,4912.735,0.0465 +1771416000000,4912.775,4919.385,4911.765,4918.705,0.1096 +1771416300000,4918.685,4924.285,4918.235,4923.785,0.1049 +1771416600000,4923.755,4925.905,4921.145,4921.415,0.0764 +1771416900000,4921.445,4929.168,4921.445,4926,0.0928 +1771417200000,4926,4928.815,4923.605,4925.998,0.1524 +1771417500000,4925.988,4925.988,4920.825,4920.825,0.0803 +1771417800000,4920.775,4922.595,4917.495,4921.815,0.0858 +1771418100000,4921.775,4925.015,4920.615,4924.545,0.0518 +1771418400000,4925.018,4930.965,4925.018,4928.945,0.0704 +1771418700000,4928.985,4931.025,4928.095,4931.025,0.0451 +1771419000000,4931.395,4933.445,4929.535,4933.385,0.0695 +1771419300000,4933.355,4946.935,4933.345,4942.735,0.1285 +1771419600000,4942.915,4954.965,4942.765,4946.195,0.202 +1771419900000,4946.105,4958.818,4943.665,4954.935,0.1707 +1771420200000,4954.905,4958.235,4953.478,4957.415,0.1215 +1771420500000,4957.445,4958.845,4954.918,4955.445,0.0991 +1771420800000,4955.425,4958.855,4952.085,4955.165,0.118 +1771421100000,4955.135,4959.388,4953.595,4955.825,0.0924 +1771421400000,4955.815,4959.248,4954.715,4957.085,0.1119 +1771421700000,4956.885,4968.585,4956.748,4961.585,0.1924 +1771422000000,4961.695,4962.385,4952.055,4955.855,0.1436 +1771422300000,4955.875,4956.455,4950.405,4953.225,0.1011 +1771422600000,4953.445,4954.755,4949.515,4950.738,0.0957 +1771422900000,4950.785,4955.155,4948.845,4954.265,0.0844 +1771423200000,4954.285,4961.155,4953.658,4958.438,0.1161 +1771423500000,4958.438,4958.438,4953.835,4954.345,0.106 +1771423800000,4954.228,4959.655,4951.985,4957.865,0.0788 +1771424100000,4957.945,4961.105,4956.385,4959.175,0.09 +1771424400000,4959.045,4959.825,4955.265,4956.455,0.0851 +1771424700000,4956.405,4963.435,4955.945,4960.575,0.092 +1771425000000,4960.715,4978.845,4955.278,4969.775,0.322 +1771425300000,4969.805,4985.455,4969.405,4983.455,0.3086 +1771425600000,4983.375,4986.035,4978.725,4981.505,0.2567 +1771425900000,4981.535,4989.035,4980.105,4983.665,0.2691 +1771426200000,4983.675,4994.098,4983.675,4992.635,0.2701 +1771426500000,4992.675,4993.938,4990.115,4991.595,0.2233 +1771426800000,4991.535,5007.825,4991.215,5003.148,0.3179 +1771427100000,5003.158,5005.888,4994.215,4997.985,0.2538 +1771427400000,4998.035,5004.548,4994.335,5003.748,0.1842 +1771427700000,5003.915,5008.698,5000.145,5004.905,0.2371 +1771428000000,5004.875,5007.135,5001.615,5005.505,0.1461 +1771428300000,5005.535,5007.245,5002.645,5004.665,0.1448 +1771428600000,5004.445,5005.015,4999.975,5001.495,0.1887 +1771428900000,5001.445,5004.045,4996.955,4999.035,0.2198 +1771429200000,4999.115,5002.545,4998.345,5000.165,0.1493 +1771429500000,5000.205,5000.295,4996.018,4998.255,0.1411 +1771429800000,4998.175,4999.045,4994.785,4995.495,0.1235 +1771430100000,4995.545,4997.915,4994.745,4997.625,0.1891 +1771430400000,4997.765,5002.975,4996.565,5002.895,0.206 +1771430700000,5002.885,5002.995,4998.395,4998.855,0.1347 +1771431000000,4998.865,5000.605,4996.675,4999.355,0.1296 +1771431300000,4999.335,5000.005,4996.285,4997.005,0.1287 +1771431600000,4996.945,4997.835,4991.468,4993.135,0.1436 +1771431900000,4993.095,4996.965,4991.145,4996.685,0.1203 +1771432200000,4996.655,5000.925,4994.185,5000.825,0.1322 +1771432500000,5000.815,5004.325,4999.375,5001.065,0.1696 +1771432800000,5001.045,5006.375,5000.625,5005.355,0.2031 +1771433100000,5005.325,5010.815,5004.095,5004.255,0.204 +1771433400000,5004.285,5007.065,5002.985,5003.415,0.1392 +1771433700000,5003.525,5004.035,4999.355,5000.215,0.1311 +1771434000000,5000.185,5001.395,4996.685,4999.445,0.1291 +1771434300000,4999.475,5000.785,4997.675,4999.445,0.1242 +1771434600000,4999.505,4999.505,4995.945,4998.835,0.1262 +1771434900000,4998.815,4999.915,4997.175,4998.295,0.1102 +1771435200000,4998.295,5000.495,4998.065,4999.385,0.109 +1771435500000,4999.385,4999.465,4997.425,4999.145,0.1091 +1771435800000,4999.025,4999.785,4993.148,4994.765,0.1094 +1771436100000,4994.925,4998.905,4993.205,4994.315,0.1324 +1771436400000,4994.365,4998.005,4993.135,4997.475,0.1472 +1771436700000,4997.518,5000.055,4996.965,4997.845,0.1042 +1771437000000,4997.805,4999.515,4996.975,4998.965,0.1015 +1771437300000,4998.935,5000.505,4997.545,4998.875,0.1165 +1771437600000,4998.855,5002.475,4998.395,5001.515,0.1014 +1771437900000,5001.498,5002.828,4999.698,5000.755,0.2172 +1771438200000,5000.758,5000.825,4997.475,4997.675,0.1377 +1771438500000,4997.765,4999.025,4993.015,4994.235,0.13 +1771438800000,4994.395,4996.175,4993.505,4994.085,0.1582 +1771439100000,4994.165,4994.165,4986.375,4987.835,0.1931 +1771439400000,4987.885,4992.045,4982.575,4991.185,0.1899 +1771439700000,4991.245,4992.775,4982.175,4986.165,0.1722 +1771440000000,4986.195,4987.768,4980.295,4983.165,0.1441 +1771440300000,4983.185,4986.295,4982.245,4984.015,0.1666 +1771440600000,4984.075,4986.615,4983.435,4984.145,0.1371 +1771440900000,4984.125,4987.365,4983.378,4986.508,0.1049 +1771441200000,4986.448,4994.208,4983.225,4991.355,0.1888 +1771441500000,4991.385,4991.715,4987.165,4989.415,0.1251 +1771441800000,4989.445,4993.715,4988.985,4991.795,0.1491 +1771442100000,4991.795,4994.775,4990.225,4994.365,0.1237 +1771442400000,4994.415,4994.825,4991.815,4993.005,0.1086 +1771442700000,4993.135,4995.215,4972.685,4978.405,0.2119 +1771443000000,4978.435,4982.975,4972.655,4982.775,0.2086 +1771443300000,4982.745,4984.105,4976.445,4982.175,0.1631 +1771443600000,4982.155,4982.315,4979.525,4982.315,0.2017 +1771443900000,4982.315,4984.335,4979.235,4979.895,0.1579 +1771444200000,4979.855,4981.465,4978.295,4980.205,0.1387 +1771444500000,4980.095,4981.555,4978.345,4980.315,0.12 +1771444800000,4980.335,4984.455,4978.875,4983.905,0.1675 +1771445100000,4983.905,4984.215,4978.625,4979.915,0.1471 +1771445400000,4979.935,4981.255,4975.225,4978.325,0.1596 +1771445700000,4978.325,4980.775,4976.445,4978.865,0.2289 +1771446000000,4979.035,4980.195,4976.825,4978.245,0.1366 +1771446300000,4978.155,4979.995,4977.365,4977.415,0.1523 +1771446600000,4977.075,4982.515,4976.505,4981.485,0.1548 +1771446900000,4981.545,4985.095,4980.635,4983.425,0.1184 +1771447200000,4983.455,4987.335,4982.755,4985.165,0.0997 +1771447500000,4985.145,4985.835,4983.605,4984.639,0.137 +1771447800000,4984.845,4985.505,4981.525,4981.995,0.1868 +1771448100000,4982.045,4985.825,4979.195,4984.595,0.2704 +1771448400000,4984.505,4986.125,4983.465,4983.948,0.0383 +1771448700000,4983.739,4983.739,4980.355,4982.685,0.0314 +1771449000000,4982.665,4983.095,4980.265,4980.548,0.0165 +1771449300000,4980.405,4983.605,4980.185,4982.885,0.0239 +1771449600000,4982.855,4983.985,4982.705,4983.475,0.014 +1771449900000,4983.645,4983.935,4981.285,4981.285,0.0227 +1771450200000,4981.315,4982.205,4979.498,4980.185,0.0235 +1771450500000,4980.165,4981.075,4978.885,4980.305,0.022 +1771450800000,4980.265,4981.065,4978.445,4979.855,0.021 +1771451100000,4979.685,4980.335,4979.025,4979.155,0.02 +1771451400000,4979.185,4979.635,4976.645,4976.715,0.0317 +1771451700000,4976.815,4977.755,4975.235,4975.715,0.0575 +1771455600000,4971.648,4979.798,4965.255,4971.798,0.0958 +1771455900000,4971.998,4975.998,4966.198,4975.998,0.0729 +1771456200000,4975.598,4980.555,4971.578,4976.175,0.1126 +1771456500000,4976.395,4979.205,4971.525,4975.945,0.0789 +1771456800000,4975.965,4981.615,4974.765,4981.545,0.0569 +1771457100000,4981.635,4983.545,4979.798,4981.465,0.1015 +1771457400000,4981.495,4988.495,4980.748,4981.375,0.1525 +1771457700000,4981.405,4983.425,4979.745,4981.505,0.0557 +1771458000000,4981.445,4982.535,4980.245,4981.405,0.0318 +1771458300000,4981.365,4982.645,4975.465,4978.515,0.059 +1771458600000,4978.575,4980.345,4974.445,4975.415,0.0391 +1771458900000,4975.578,4977.215,4967.998,4975.635,0.0839 +1771459200000,4975.615,4975.975,4960.965,4962.615,0.1544 +1771459500000,4962.545,4968.525,4960.875,4964.525,0.0944 +1771459800000,4964.605,4967.885,4964.435,4967.675,0.055 +1771460100000,4967.655,4971.765,4967.178,4968.825,0.05 +1771460400000,4968.805,4969.115,4964.605,4967.045,0.0545 +1771460700000,4967.075,4967.595,4963.585,4967.015,0.0508 +1771461000000,4967.475,4970.745,4965.625,4970.215,0.067 +1771461300000,4969.945,4972.845,4964.565,4970.745,0.0665 +1771461600000,4970.695,4971.165,4964.635,4964.905,0.0375 +1771461900000,4964.605,4965.525,4962.485,4962.775,0.0368 +1771462200000,4962.805,4964.315,4960.048,4962.545,0.0608 +1771462500000,4962.375,4963.205,4960.125,4960.995,0.0883 +1771462800000,4960.985,4964.876,4960.198,4964.725,0.1486 +1771463100000,4964.755,4968.358,4963.858,4964.628,0.073 +1771463400000,4964.638,4965.545,4960.965,4965.535,0.0812 +1771463700000,4965.535,4966.945,4963.785,4964.965,0.044 +1771464000000,4964.785,4965.375,4961.395,4961.395,0.0465 +1771464300000,4961.365,4964.375,4961.235,4963.825,0.0532 +1771464600000,4963.855,4967.045,4961.535,4965.505,0.0498 +1771464900000,4965.535,4970.375,4965.475,4967.975,0.0587 +1771465200000,4967.975,4970.145,4966.865,4969.995,0.0436 +1771465500000,4970.105,4971.705,4969.005,4970.815,0.0434 +1771465800000,4970.845,4974.905,4970.338,4973.495,0.0641 +1771466100000,4973.515,4975.225,4972.065,4972.755,0.0424 +1771466400000,4972.725,4976.905,4970.775,4976.905,0.0691 +1771466700000,4976.935,4977.095,4973.575,4975.425,0.0382 +1771467000000,4975.455,4975.455,4972.345,4973.815,0.0372 +1771467300000,4973.905,4974.435,4965.455,4969.495,0.0843 +1771467600000,4969.555,4970.795,4967.725,4968.575,0.052 +1771467900000,4968.595,4973.915,4968.595,4972.505,0.0644 +1771468200000,4972.455,4972.825,4968.555,4970.375,0.0494 +1771468500000,4970.375,4972.205,4968.195,4971.865,0.0416 +1771468800000,4971.865,4972.985,4970.245,4971.075,0.0285 +1771469100000,4971.055,4971.965,4970.595,4971.695,0.0247 +1771469400000,4971.645,4972.915,4969.915,4972.525,0.0261 +1771469700000,4972.465,4972.845,4967.235,4967.925,0.0331 +1771470000000,4967.885,4968.395,4966.075,4967.325,0.0429 +1771470300000,4967.558,4969.575,4966.365,4969.355,0.0352 +1771470600000,4969.355,4970.695,4967.785,4969.195,0.0271 +1771470900000,4969.135,4970.495,4967.805,4970.495,0.0247 +1771471200000,4970.455,4971.535,4966.595,4968.025,0.0296 +1771471500000,4968.075,4969.835,4967.615,4969.285,0.0301 +1771471800000,4969.315,4978.665,4969.315,4976.355,0.081 +1771472100000,4976.395,4977.995,4974.805,4975.155,0.0462 +1771472400000,4975.125,4977.435,4973.515,4976.885,0.0456 +1771472700000,4976.905,4981.795,4976.655,4981.725,0.0569 +1771473000000,4981.665,4982.925,4980.245,4981.475,0.0455 +1771473300000,4981.405,4982.285,4980.325,4981.278,0.0269 +1771473600000,4981.115,4981.205,4978.255,4980.215,0.0389 +1771473900000,4980.275,4983.325,4979.945,4982.415,0.0384 +1771474200000,4982.495,4984.635,4981.065,4981.245,0.0328 +1771474500000,4981.195,4981.475,4979.155,4980.125,0.0266 +1771474800000,4980.175,4982.045,4977.495,4981.915,0.032 +1771475100000,4981.885,4983.095,4979.435,4979.525,0.0256 +1771475400000,4979.475,4985.205,4979.475,4984.045,0.0349 +1771475700000,4984.005,4984.225,4980.975,4980.995,0.0246 +1771476000000,4980.975,4981.665,4979.075,4980.245,0.0333 +1771476300000,4980.295,4980.655,4976.655,4978.498,0.0555 +1771476600000,4978.485,4981.758,4976.735,4981.758,0.0465 +1771476900000,4982.575,4985.115,4982.575,4984.025,0.0316 +1771477200000,4983.925,4988.305,4983.925,4987.715,0.0433 +1771477500000,4987.695,4990.265,4986.815,4990.145,0.0332 +1771477800000,4990.125,4993.055,4989.435,4990.085,0.038 +1771478100000,4990.135,4990.135,4987.498,4988.845,0.0287 +1771478400000,4988.515,4989.405,4987.415,4988.515,0.0248 +1771478700000,4988.585,4989.955,4987.335,4988.835,0.0308 +1771479000000,4988.875,4992.215,4988.625,4991.865,0.0379 +1771479300000,4991.825,4994.705,4991.695,4993.325,0.0611 +1771479600000,4993.355,4996.085,4992.635,4995.745,0.0465 +1771479900000,4995.705,4998.405,4995.335,4996.135,0.0437 +1771480200000,4996.165,4998.035,4995.645,4996.565,0.0334 +1771480500000,4996.635,4998.115,4995.165,4996.665,0.0495 +1771480800000,4996.645,4999.425,4996.385,4999.365,0.0454 +1771481100000,4999.365,4999.755,4996.335,4998.475,0.0605 +1771481400000,4998.475,4999.715,4997.255,4998.875,0.0281 +1771481700000,4998.845,5000.765,4997.605,4999.755,0.0375 +1771482000000,4999.675,5000.095,4996.728,4998.825,0.0325 +1771482300000,4998.805,5002.095,4998.515,5001.015,0.0379 +1771482600000,5000.795,5007.625,5000.685,5007.305,0.0684 +1771482900000,5007.325,5008.405,5006.895,5007.735,0.0465 +1771483200000,5007.645,5010.315,5007.248,5008.885,0.0509 +1771483500000,5009.905,5015.815,5009.905,5015.305,0.082 +1771483800000,5015.265,5019.545,5013.905,5017.485,0.0861 +1771484100000,5017.535,5019.685,5016.875,5017.955,0.061 +1771484400000,5017.995,5019.915,5017.355,5019.795,0.0849 +1771484700000,5019.735,5021.365,5016.585,5020.585,0.0653 +1771485000000,5020.605,5021.555,5017.465,5017.745,0.0619 +1771485300000,5017.735,5019.535,5015.565,5016.495,0.0529 +1771485600000,5016.515,5016.725,5014.575,5016.395,0.0434 +1771485900000,5016.415,5019.865,5015.635,5017.655,0.047 +1771486200000,5017.705,5020.055,5017.255,5018.275,0.0377 +1771486500000,5018.305,5019.735,5016.805,5017.065,0.0321 +1771486800000,5017.035,5017.295,5014.545,5015.175,0.0362 +1771487100000,5015.155,5015.975,5012.965,5015.355,0.0501 +1771487400000,5015.375,5016.915,5014.175,5014.675,0.0334 +1771487700000,5014.495,5014.545,5008.585,5010.025,0.0846 +1771488000000,5010.005,5011.065,5007.065,5008.345,0.0989 +1771488300000,5008.325,5010.925,5006.045,5010.175,0.108 +1771488600000,5010.195,5011.965,5008.678,5011.525,0.0794 +1771488900000,5011.485,5014.325,5008.955,5013.115,0.076 +1771489200000,5013.135,5014.265,5012.275,5013.545,0.0602 +1771489500000,5013.515,5014.735,5011.485,5014.605,0.046 +1771489800000,5014.575,5015.075,5011.525,5011.885,0.0437 +1771490100000,5011.855,5015.515,5010.198,5015.305,0.0562 +1771490400000,5015.285,5019.825,5015,5019.635,0.0603 +1771490700000,5019.585,5022.015,5018.125,5019.605,0.0897 +1771491000000,5019.575,5020.375,5013.235,5016.495,0.0792 +1771491300000,5016.475,5017.715,5014.695,5016.885,0.0725 +1771491600000,5016.925,5017.675,5015.565,5016.425,0.075 +1771491900000,5016.395,5019.015,5015.945,5018.835,0.0424 +1771492200000,5018.855,5020.045,5017.475,5019.095,0.0484 +1771492500000,5019.575,5020.265,5013.165,5013.635,0.0694 +1771492800000,5013.765,5014.335,5009.085,5010.365,0.0865 +1771493100000,5010.385,5010.455,4999.445,5000.325,0.1495 +1771493400000,5000.295,5005.405,4999.258,5001.395,0.1068 +1771493700000,5001.325,5001.325,4992.778,4999.675,0.124 +1771494000000,4999.715,5003.525,4998.435,5003.185,0.0601 +1771494300000,5003.165,5004.205,5001.805,5002.535,0.079 +1771494600000,5002.575,5005.135,5001.375,5001.465,0.0837 +1771494900000,5001.435,5001.615,4995.245,4995.485,0.063 +1771495200000,4995.445,4995.995,4988.785,4991.475,0.1194 +1771495500000,4991.505,4993.735,4985.655,4989.985,0.1204 +1771495800000,4989.955,4989.955,4983.125,4988.995,0.1184 +1771496100000,4988.975,4991.385,4986.705,4989.515,0.0934 +1771496400000,4989.538,4991.285,4988.685,4990.635,0.0594 +1771496700000,4990.665,4991.385,4985.035,4986.585,0.0785 +1771497000000,4986.635,4993.188,4981.138,4992.478,0.1311 +1771497300000,4992.488,4995.088,4990.068,4994.208,0.1262 +1771497600000,4994.115,4994.665,4988.158,4988.385,0.083 +1771497900000,4988.355,4990.595,4987.565,4989.755,0.059 +1771498200000,4989.698,4991.455,4988.095,4989.345,0.0417 +1771498500000,4989.285,4993.105,4988.505,4993.015,0.0496 +1771498800000,4992.975,4993.015,4988.958,4991.345,0.0598 +1771499100000,4991.325,4994.295,4989.475,4993.905,0.0684 +1771499400000,4993.925,4996.215,4992.028,4992.365,0.0906 +1771499700000,4992.385,4994.175,4977.905,4986.935,0.1389 +1771500000000,4986.895,4990.165,4985.765,4985.965,0.0761 +1771500300000,4985.945,4986.905,4983.185,4984.475,0.0971 +1771500600000,4984.655,4986.915,4982.415,4985.545,0.0611 +1771500900000,4985.485,4985.798,4983.185,4984.145,0.1131 +1771501200000,4984.095,4986.215,4981.555,4982.305,0.1317 +1771501500000,4982.235,4985.545,4981.258,4985.455,0.1967 +1771501800000,4985.455,4985.885,4977.695,4982.835,0.2461 +1771502100000,4982.998,4985.865,4981.985,4984.115,0.1072 +1771502400000,4984.125,4986.205,4980.135,4985.795,0.1419 +1771502700000,4985.845,4990.025,4982.525,4983.155,0.1034 +1771503000000,4983.185,4988.205,4981.075,4988.085,0.0942 +1771503300000,4988.115,4988.855,4984.795,4985.095,0.0553 +1771503600000,4985.095,4987.875,4984.338,4986.185,0.0802 +1771503900000,4986.125,4991.855,4985.275,4991.835,0.0953 +1771504200000,4991.865,4992.575,4987.475,4988.165,0.1064 +1771504500000,4988.135,4988.815,4983.155,4984.418,0.0999 +1771504800000,4984.418,4987.125,4983.665,4986.055,0.0915 +1771505100000,4986.015,4987.195,4981.585,4981.605,0.0588 +1771505400000,4981.485,4985.455,4980.665,4982.905,0.0618 +1771505700000,4982.905,4985.875,4982.765,4984.498,0.0517 +1771506000000,4984.635,4985.485,4974.395,4983.135,0.1598 +1771506300000,4983.075,4985.825,4981.075,4982.835,0.1316 +1771506600000,4982.875,4984.735,4980.515,4983.565,0.0986 +1771506900000,4983.545,4985.485,4981.445,4983.445,0.0995 +1771507200000,4983.415,4986.745,4979.345,4983.155,0.1627 +1771507500000,4983.175,4987.395,4982.488,4982.488,0.0923 +1771507800000,4982.895,4990.425,4971.978,4987.985,0.1942 +1771508100000,4987.775,4994.975,4986.605,4994.305,0.1718 +1771508400000,4994.315,4996.985,4991.765,4993.445,0.1621 +1771508700000,4993.445,4994.165,4991.055,4991.575,0.1171 +1771509000000,4991.615,4996.705,4991.565,4995.075,0.1271 +1771509300000,4995.045,4998.205,4993.988,4996.815,0.0968 +1771509600000,4996.795,4996.835,4984.318,4984.778,0.157 +1771509900000,4984.778,4987.155,4978.165,4979.135,0.1586 +1771510200000,4978.845,4979.555,4971.775,4972.425,0.176 +1771510500000,4972.405,4982.165,4971.578,4978.315,0.1498 +1771510800000,4978.275,4979.865,4976.275,4978.415,0.1187 +1771511100000,4978.415,4979.805,4976.025,4977.905,0.1112 +1771511400000,4978.025,4978.335,4962.638,4973.585,0.2853 +1771511700000,4973.815,4985.105,4972.525,4985.065,0.3457 +1771512000000,4985.065,4994.995,4980.698,4992.315,0.3637 +1771512300000,4992.265,4999.525,4987.275,4999.425,0.3312 +1771512600000,4999.465,5007.125,4994.505,5005.535,0.3033 +1771512900000,5005.535,5010.175,5003.975,5005.138,0.2699 +1771513200000,5005.138,5009.448,4999.105,5003.465,0.3565 +1771513500000,5003.575,5007.595,4998.738,5002.965,0.3087 +1771513800000,5003.025,5005.235,4998.788,4999.265,0.2465 +1771514100000,4999.735,5004.555,4995.988,4999.295,0.3885 +1771514400000,4999.665,5007.435,4999.325,5006.495,0.3105 +1771514700000,5006.085,5016.115,5002.205,5015.735,0.3014 +1771515000000,5016.005,5021.778,5013.775,5021.078,0.312 +1771515300000,5021.115,5021.948,5014.298,5015.375,0.2363 +1771515600000,5015.435,5016.115,5012.158,5015.085,0.2508 +1771515900000,5015.405,5015.815,5012.515,5015.075,0.213 +1771516200000,5015.055,5015.555,5006.205,5009.378,0.2584 +1771516500000,5009.398,5013.978,5007.458,5013.445,0.2204 +1771516800000,5013.398,5014.025,5010.655,5010.805,0.1878 +1771517100000,5010.835,5011.345,5000.735,5008.415,0.2498 +1771517400000,5008.445,5009.375,5004.285,5005.125,0.156 +1771517700000,5005.055,5005.945,4999.205,5001.078,0.2466 +1771518000000,5001.078,5006.085,4998.078,5000.045,0.1873 +1771518300000,5000.098,5002.345,4991.285,4998.115,0.1556 +1771518600000,4997.675,5003.265,4997.675,5002.915,0.1674 +1771518900000,5002.955,5005.595,4999.545,5002.865,0.1984 +1771519200000,5002.835,5008.705,5002.745,5006.085,0.1488 +1771519500000,5006.065,5006.875,4998.295,5003.405,0.1333 +1771519800000,5003.498,5003.685,4996.705,5002.615,0.1606 +1771520100000,5002.635,5002.695,4989.965,4994.745,0.145 +1771520400000,4994.885,4997.675,4991.885,4994.815,0.1359 +1771520700000,4994.785,4998.958,4991.865,4995.925,0.1264 +1771521000000,4995.975,4999.255,4995.528,4996.265,0.0957 +1771521300000,4996.175,4999.085,4992.235,4997.905,0.1264 +1771521600000,4997.935,5001.095,4996.685,4999.155,0.1057 +1771521900000,4999.155,5001.495,4992.985,4993.755,0.0965 +1771522200000,4993.805,4996.075,4990.625,4993.225,0.1163 +1771522500000,4993.185,4995.175,4986.025,4995.018,0.1576 +1771522800000,4995.245,4995.258,4992.365,4993.005,0.113 +1771523100000,4992.915,4994.075,4989.135,4991.285,0.1256 +1771523400000,4990.885,4992.735,4985.185,4986.345,0.1344 +1771523700000,4986.318,4987.925,4982.565,4984.605,0.1296 +1771524000000,4984.635,4987.325,4981.065,4986.575,0.1226 +1771524300000,4986.635,4987.715,4979.275,4982.715,0.1241 +1771524600000,4982.735,4988.555,4981.115,4987.915,0.1354 +1771524900000,4987.865,4989.155,4982.105,4983.555,0.1302 +1771525200000,4983.585,4983.975,4978.155,4978.935,0.1309 +1771525500000,4978.895,4980.895,4975.805,4977.775,0.1546 +1771525800000,4977.885,4982.885,4976.585,4980.525,0.1273 +1771526100000,4980.495,4982.125,4978.665,4979.705,0.082 +1771526400000,4979.725,4979.795,4975.065,4975.545,0.0865 +1771526700000,4975.575,4981.965,4975.575,4981.385,0.0946 +1771527000000,4981.125,4984.365,4979.385,4983.045,0.1363 +1771527300000,4983.045,4983.285,4979.405,4981.485,0.1302 +1771527600000,4981.465,4984.395,4980.365,4983.955,0.1372 +1771527900000,4983.985,4988.685,4983.625,4987.895,0.1046 +1771528200000,4987.865,4989.425,4986.155,4986.735,0.0822 +1771528500000,4986.705,4988.715,4985.755,4988.595,0.0755 +1771528800000,4988.635,4990.015,4987.745,4987.745,0.0634 +1771529100000,4987.705,4990.035,4987.335,4989.095,0.096 +1771529400000,4989.065,4989.595,4987.515,4987.778,0.0784 +1771529700000,4987.798,4988.155,4979.335,4980.435,0.1029 +1771530000000,4980.465,4985.865,4978.015,4984.585,0.1249 +1771530300000,4984.625,4986.005,4981.925,4985.725,0.1096 +1771530600000,4985.825,4988.075,4985.298,4986.545,0.0934 +1771530900000,4986.565,4988.515,4986.425,4987.675,0.0752 +1771531200000,4987.715,4991.835,4987.715,4989.675,0.0897 +1771531500000,4989.635,4991.335,4987.955,4990.785,0.1033 +1771531800000,4990.805,4991.795,4989.715,4990.775,0.0943 +1771532100000,4990.805,4994.305,4988.935,4994.085,0.1102 +1771532400000,4994.175,4995.295,4993.015,4994.255,0.1189 +1771532700000,4994.305,4996.855,4994.025,4995.415,0.128 +1771533000000,4995.445,4997.555,4994.725,4996.245,0.1161 +1771533300000,4996.225,4997.645,4995.905,4997.225,0.1259 +1771533600000,4997.225,5000.345,4996.645,4999.045,0.1457 +1771533900000,4999.075,5003.175,4998.765,5002.545,0.1455 +1771534200000,5002.148,5002.695,5000.305,5001.225,0.2116 +1771534500000,5001.285,5002.465,4999.325,5001.505,0.2377 +1771534800000,5001.475,5003.885,4998.575,4999.415,0.0446 +1771535100000,4999.355,5000.505,4997.595,4998.405,0.0429 +1771535400000,4998.365,4999.915,4997.815,4999.645,0.0245 +1771535700000,4999.595,5000.515,4998.995,4999.965,0.0198 +1771536000000,5000.005,5000.965,4991.715,4998.335,0.0557 +1771536300000,4998.355,4998.445,4992.685,4993.695,0.0239 +1771536600000,4993.665,4995.565,4993.358,4995.245,0.0226 +1771536900000,4995.215,4997.015,4995.085,4996.585,0.0199 +1771537200000,4996.695,4998.875,4995.515,4998.725,0.0284 +1771537500000,4998.298,4999.195,4996.605,4998.995,0.028 +1771537800000,4998.975,4999.665,4993.945,4994.275,0.0341 +1771538100000,4993.455,4996.568,4992.915,4993.685,0.1316 +1771542000000,4992.808,5003.098,4991.865,5000.698,0.0813 +1771542300000,4999.898,5007.498,4999.498,5004.098,0.0775 +1771542600000,5003.498,5004.995,4997.515,4998.285,0.0836 +1771542900000,4998.305,5002.085,4992.685,5000.575,0.0931 +1771543200000,5000.595,5003.145,4998.115,4999.815,0.0395 +1771543500000,5000.095,5002.025,4996.845,4996.925,0.0977 +1771543800000,4996.955,4998.245,4994.605,4997.995,0.0407 +1771544100000,4998.015,5001.065,4997.445,4999.165,0.0265 +1771544400000,4999.125,5000.285,4995.895,4996.035,0.0401 +1771544700000,4995.985,5000.505,4995.205,4997.315,0.0453 +1771545000000,4997.335,4999.875,4991.205,4992.095,0.0457 +1771545300000,4992.075,4993.455,4985.135,4987.445,0.0742 +1771545600000,4987.508,4994.105,4985.045,4993.235,0.0947 +1771545900000,4993.245,4995.555,4991.455,4991.958,0.0462 +1771546200000,4992.345,4996.285,4991.965,4993.155,0.0497 +1771546500000,4993.165,4995.875,4993.025,4993.395,0.0325 +1771546800000,4993.365,4993.365,4987.855,4990.425,0.0454 +1771547100000,4990.465,4990.505,4987.695,4990.345,0.0358 +1771547400000,4990.535,4992.535,4989.545,4989.985,0.0424 +1771547700000,4989.945,4992.995,4986.455,4992.605,0.0393 +1771548000000,4992.555,4995.835,4992.285,4993.825,0.0407 +1771548300000,4993.865,4998.705,4993.465,4995.885,0.0398 +1771548600000,4995.935,5001.085,4995.245,5000.745,0.0443 +1771548900000,5000.785,5006.565,5000.205,5006.085,0.0505 +1771549200000,5006.065,5012.445,5005.445,5008.805,0.1353 +1771549500000,5008.835,5013.865,5008.835,5010.355,0.1093 +1771549800000,5010.385,5014.515,5010.275,5013.025,0.0597 +1771550100000,5013.045,5013.215,5007.195,5008.675,0.0674 +1771550400000,5008.725,5010.665,5001.465,5002.305,0.0696 +1771550700000,5002.275,5003.165,4995.445,4999.165,0.1504 +1771551000000,4999.135,5003.415,4996.965,4999.385,0.0804 +1771551300000,4999.365,5000.625,4995.265,4996.525,0.0562 +1771551600000,4996.535,4998.885,4994.965,4997.275,0.0638 +1771551900000,4997.225,4999.615,4995.155,4997.218,0.0472 +1771552200000,4997.355,4999.285,4995.805,4998.955,0.0385 +1771552500000,4998.935,5000.205,4995.975,4996.615,0.0477 +1771552800000,4996.645,5005.585,4992.415,5003.885,0.0838 +1771553100000,5003.905,5007.145,5000.245,5001.355,0.0784 +1771553400000,5001.315,5001.475,4992.955,4996.585,0.062 +1771553700000,4996.665,4998.835,4992.455,4994.335,0.0533 +1771554000000,4994.325,4997.185,4994.095,4996.465,0.0449 +1771554300000,4996.485,4998.435,4994.455,4997.195,0.0543 +1771554600000,4997.215,5003.245,4997.215,4998.715,0.072 +1771554900000,4998.735,5000.375,4998.085,4999.465,0.034 +1771555200000,4999.485,5000.485,4998.355,4999.405,0.0265 +1771555500000,4999.455,4999.565,4993.995,4995.495,0.0458 +1771555800000,4995.555,4997.725,4993.315,4993.335,0.0453 +1771556100000,4993.505,4996.575,4992.825,4995.825,0.0517 +1771556400000,4995.845,4997.215,4993.175,4994.715,0.0494 +1771556700000,4994.655,4994.765,4989.465,4993.275,0.052 +1771557000000,4993.358,4996.255,4992.905,4994.045,0.0315 +1771557300000,4994.085,4998.065,4993.975,4997.295,0.0262 +1771557600000,4997.325,4998.095,4995.005,4995.465,0.0249 +1771557900000,4995.505,4995.905,4991.795,4991.925,0.0225 +1771558200000,4991.905,4998.055,4991.765,4995.635,0.0484 +1771558500000,4995.665,4998.885,4995.265,4997.395,0.0257 +1771558800000,4997.415,4997.445,4981.315,4987.075,0.1159 +1771559100000,4987.415,4995.045,4985.915,4995.025,0.0835 +1771559400000,4995.045,4995.555,4991.745,4992.175,0.0927 +1771559700000,4992.155,4992.475,4986.605,4987.685,0.0525 +1771560000000,4988.045,4992.155,4986.365,4991.285,0.0444 +1771560300000,4991.225,4992.915,4990.635,4991.455,0.02 +1771560600000,4991.475,4992.435,4989.735,4992.175,0.0207 +1771560900000,4992.205,4992.785,4990.558,4991.195,0.0261 +1771561200000,4991.245,4992.315,4990.175,4991.695,0.0149 +1771561500000,4991.675,4994.405,4991.465,4994.155,0.022 +1771561800000,4994.195,4995.775,4993.315,4995.205,0.0307 +1771562100000,4995.248,4995.865,4994.815,4995.535,0.0172 +1771562400000,4995.555,5003.015,4995.395,4998.485,0.0674 +1771562700000,4998.435,4999.515,4997.265,4997.385,0.0487 +1771563000000,4997.365,4997.875,4995.925,4996.708,0.0388 +1771563300000,4996.785,5000.015,4996.675,4999.445,0.0347 +1771563600000,4999.605,5005.535,4999.345,5005.155,0.0627 +1771563900000,5005.195,5005.755,5000.388,5000.505,0.0496 +1771564200000,5000.405,5003.475,5000.115,5000.995,0.0361 +1771564500000,5000.895,5001.815,4998.275,4998.835,0.0567 +1771564800000,4998.835,5002.075,4998.378,5001.185,0.1 +1771565100000,5001.185,5002.225,5000.705,5001.235,0.0364 +1771565400000,5001.195,5002.415,5000.385,5002.035,0.0381 +1771565700000,5002.055,5004.485,5002.055,5003.015,0.0441 +1771566000000,5002.995,5003.365,4997.598,4998.998,0.0506 +1771566300000,4998.978,5007.025,4997.885,5006.625,0.0596 +1771566600000,5006.685,5007.748,5005.965,5007.155,0.0648 +1771566900000,5007.218,5011.555,5006.675,5011.535,0.0726 +1771567200000,5011.578,5017.318,5011.578,5014.545,0.1523 +1771567500000,5014.525,5014.675,5011.498,5012.785,0.0588 +1771567800000,5012.798,5019.755,5012.798,5016.015,0.0804 +1771568100000,5016.015,5018.478,5015.935,5016.785,0.0423 +1771568400000,5016.765,5022.775,5016.435,5022.025,0.0924 +1771568700000,5022.015,5029.065,5021.145,5021.855,0.1063 +1771569000000,5021.825,5025.225,5020.345,5024.285,0.0678 +1771569300000,5024.165,5027.845,5021.485,5026.795,0.0677 +1771569600000,5026.555,5027.105,5025.575,5026.595,0.0584 +1771569900000,5026.575,5029.425,5026.495,5029.285,0.0517 +1771570200000,5029.325,5029.675,5024.295,5025.355,0.048 +1771570500000,5025.405,5025.415,5020.098,5020.305,0.0776 +1771570800000,5020.365,5022.045,5015.365,5020.955,0.1151 +1771571100000,5020.975,5025.685,5020.975,5025.275,0.0865 +1771571400000,5025.235,5027.975,5021.625,5022.425,0.063 +1771571700000,5022.415,5023.305,5020.065,5020.085,0.0359 +1771572000000,5020.045,5020.175,5011.485,5011.745,0.1165 +1771572300000,5011.765,5015.905,5009.118,5015.125,0.0904 +1771572600000,5015.155,5016.025,5012.375,5014.105,0.0578 +1771572900000,5014.135,5017.635,5013.538,5017.635,0.0556 +1771573200000,5017.675,5017.805,5012.985,5016.005,0.0746 +1771573500000,5016.045,5016.055,5013.308,5013.845,0.0362 +1771573800000,5013.885,5015.255,5010.018,5011.735,0.0652 +1771574100000,5011.765,5011.765,5005.835,5006.005,0.1061 +1771574400000,5006.035,5015.455,5005.559,5014.695,0.1213 +1771574700000,5014.665,5016.225,5005.998,5006.565,0.1078 +1771575000000,5006.545,5012.765,5004.665,5012.215,0.089 +1771575300000,5012.235,5013.475,5011.045,5013.475,0.0692 +1771575600000,5013.495,5015.715,5012,5015.165,0.0524 +1771575900000,5015.215,5019.605,5014.805,5018.235,0.0943 +1771576200000,5018.265,5022.455,5017.555,5021.095,0.1088 +1771576500000,5021.665,5027.215,5021.265,5025.555,0.1244 +1771576800000,5025.615,5026.605,5021.686,5022.335,0.0942 +1771577100000,5022.365,5025.395,5022.355,5024.545,0.0814 +1771577400000,5024.525,5030.265,5024.315,5030.125,0.0989 +1771577700000,5030.185,5030.845,5027.695,5028.645,0.0933 +1771578000000,5029.245,5034.905,5027.925,5034.335,0.154 +1771578300000,5034.357,5038.845,5032.585,5038.775,0.1345 +1771578600000,5038.695,5040.395,5034.448,5038.965,0.1411 +1771578900000,5038.935,5041.998,5036.278,5038.305,0.2345 +1771579200000,5038.275,5042.325,5036.418,5037.755,0.1276 +1771579500000,5037.755,5037.815,5033.085,5033.815,0.1102 +1771579800000,5033.785,5035.415,5030,5035.055,0.1115 +1771580100000,5035.085,5035.285,5030,5031.255,0.0812 +1771580400000,5031.215,5033.415,5031.145,5031.945,0.0553 +1771580700000,5031.975,5033.375,5031.205,5033.225,0.0527 +1771581000000,5033.265,5034.398,5030.445,5030.795,0.0597 +1771581300000,5030.815,5030.945,5027.195,5027.345,0.0733 +1771581600000,5027.485,5028.255,5024.095,5024.485,0.0906 +1771581900000,5024.575,5025.475,5022.275,5024.665,0.09 +1771582200000,5024.685,5026.215,5019.258,5025.615,0.0823 +1771582500000,5025.815,5030.665,5024.735,5029.415,0.0729 +1771582800000,5029.445,5029.835,5025.445,5025.735,0.0848 +1771583100000,5025.705,5026.505,5022.988,5026.245,0.0697 +1771583400000,5026.185,5034.015,5026.185,5033.045,0.1011 +1771583700000,5033.058,5038.095,5032.905,5036.535,0.083 +1771584000000,5036.535,5037.095,5032.265,5033.635,0.0894 +1771584300000,5033.685,5033.705,5025.465,5029.165,0.0952 +1771584600000,5029.235,5035.775,5028.735,5035.095,0.0906 +1771584900000,5035.125,5036.72,5032.915,5034.415,0.0579 +1771585200000,5034.375,5034.505,5032.095,5032.575,0.0598 +1771585500000,5032.578,5033.755,5032.315,5033.295,0.0407 +1771585800000,5033.255,5034.505,5030.655,5031.005,0.0358 +1771586100000,5031.055,5031.985,5029.025,5030.935,0.0487 +1771586400000,5030.875,5031.955,5027.525,5028.425,0.055 +1771586700000,5028.405,5029.688,5025.595,5028.575,0.0618 +1771587000000,5028.635,5033.085,5026.745,5031.658,0.0734 +1771587300000,5031.725,5033.155,5025.798,5026.075,0.0751 +1771587600000,5026.055,5027.118,5022.215,5026.805,0.077 +1771587900000,5026.755,5028.405,5015.855,5022.155,0.1305 +1771588200000,5021.965,5023.035,5018.235,5019.985,0.0944 +1771588500000,5019.965,5019.965,5015.085,5016.955,0.1226 +1771588800000,5017.395,5022.385,5013.435,5020.225,0.1509 +1771589100000,5020.205,5023.555,5017.945,5022.845,0.0985 +1771589400000,5022.875,5022.925,5019.085,5022.035,0.0557 +1771589700000,5022.085,5023.235,5016.715,5019.235,0.0788 +1771590000000,5019.205,5019.205,5014.085,5015.405,0.0755 +1771590300000,5015.365,5018.305,5011.435,5011.585,0.0764 +1771590600000,5011.645,5022.685,5006.775,5020.725,0.1777 +1771590900000,5020.755,5024.045,5020.475,5022.415,0.0914 +1771591200000,5022.665,5025.325,5019.305,5024.915,0.1013 +1771591500000,5024.865,5025.155,5021.635,5022.375,0.0572 +1771591800000,5022.305,5022.825,5021.335,5022.185,0.0524 +1771592100000,5022.145,5026.425,5021.305,5024.935,0.0719 +1771592400000,5024.955,5028.265,5023.315,5028.265,0.1003 +1771592700000,5028.245,5028.395,5025.755,5026.365,0.0924 +1771593000000,5026.458,5027.348,5024.755,5025.155,0.0608 +1771593300000,5025.115,5030.075,5024.875,5029.155,0.1033 +1771593600000,5029.215,5030.985,5026.825,5030.115,0.097 +1771593900000,5030.155,5031.665,5027.795,5028.388,0.1043 +1771594200000,5028.388,5031.795,5017.795,5023.635,0.2293 +1771594500000,5023.785,5029.258,5020.715,5028.805,0.1876 +1771594800000,5028.825,5031.598,5025.548,5030.775,0.1298 +1771595100000,5030.735,5042.028,5030.585,5040.815,0.1734 +1771595400000,5040.775,5047.958,5040.545,5045.255,0.2226 +1771595700000,5045.275,5048.555,5042.898,5043.285,0.1782 +1771596000000,5043.265,5045.295,5039.125,5039.945,0.1819 +1771596300000,5040.055,5046.395,5036.885,5044.705,0.1409 +1771596600000,5044.655,5047.135,5039.365,5042.578,0.1228 +1771596900000,5042.645,5044.545,5041.265,5042.045,0.093 +1771597200000,5042.065,5043.405,5040.605,5041.405,0.0914 +1771597500000,5042.005,5042.005,5038.385,5041.205,0.1478 +1771597800000,5041.025,5052.125,5037.325,5046.635,0.3388 +1771598100000,5046.515,5052.365,5040.095,5047.345,0.3423 +1771598400000,5047.245,5054.425,5044.095,5052.485,0.2827 +1771598700000,5053.325,5060.105,5053.315,5057.255,0.2281 +1771599000000,5057.235,5060.255,5052.995,5058.545,0.2246 +1771599300000,5058.725,5059.135,5048.285,5054.045,0.2238 +1771599600000,5053.915,5063.775,5015.285,5026.785,0.4524 +1771599900000,5026.805,5030.285,4989.025,5022.005,0.569 +1771600200000,5021.628,5027.438,5008.165,5021.948,0.581 +1771600500000,5021.948,5044.558,5019.445,5035.098,0.7822 +1771600800000,5035.518,5038.168,5022.585,5023.455,0.6555 +1771601100000,5023.495,5026.175,5010.918,5025.225,0.5354 +1771601400000,5025.135,5029.818,5016.505,5025.055,0.49 +1771601700000,5024.985,5037.805,5018.845,5036.078,0.4546 +1771602000000,5036.085,5046.065,5027.105,5044.765,0.3972 +1771602300000,5044.915,5052.198,5044.285,5046.945,0.3583 +1771602600000,5046.935,5048.405,5036.145,5043.415,0.3287 +1771602900000,5043.505,5044.355,5037.385,5042.318,0.2902 +1771603200000,5042.318,5049.055,5038.875,5042.455,0.2701 +1771603500000,5042.515,5052.715,5038.365,5048.175,0.2497 +1771603800000,5048.445,5055.575,5047.575,5054.215,0.244 +1771604100000,5054.305,5056.395,5047.935,5049.045,0.3016 +1771604400000,5049.395,5051.385,5045.065,5050.795,0.2895 +1771604700000,5050.835,5054.315,5046.578,5053.585,0.2959 +1771605000000,5053.625,5068.825,5052.535,5067.295,0.2871 +1771605300000,5067.375,5068.375,5058.838,5064.095,0.2851 +1771605600000,5064.158,5064.925,5059.195,5062.635,0.1785 +1771605900000,5062.675,5067.535,5062.675,5064.465,0.159 +1771606200000,5064.495,5067.008,5060.635,5063.765,0.1721 +1771606500000,5063.735,5066.965,5059.955,5066.435,0.1729 +1771606800000,5065.968,5069.845,5064.085,5066.365,0.2161 +1771607100000,5066.385,5071.975,5065.585,5070.535,0.1844 +1771607400000,5070.605,5073.255,5065.025,5066.445,0.2093 +1771607700000,5066.425,5067.995,5060.605,5060.735,0.2236 +1771608000000,5060.535,5061.345,5054.545,5055.405,0.2203 +1771608300000,5055.505,5064.825,5054.155,5063.895,0.2018 +1771608600000,5063.925,5066.655,5061.345,5064.405,0.198 +1771608900000,5064.275,5067.455,5063.115,5066.655,0.1475 +1771609200000,5066.605,5069.725,5065.165,5068.075,0.1837 +1771609500000,5068.005,5073.815,5067.095,5073.525,0.1671 +1771609800000,5073.475,5076.038,5071.485,5074.955,0.1993 +1771610100000,5074.885,5075.665,5071.525,5072.695,0.1929 +1771610400000,5072.625,5073.345,5070.465,5071.035,0.178 +1771610700000,5071.125,5072.625,5066.135,5070.145,0.1687 +1771611000000,5070.205,5072.355,5068.205,5069.405,0.1804 +1771611300000,5069.385,5069.578,5064.675,5065.715,0.174 +1771611600000,5065.365,5069.445,5063.875,5069.205,0.2189 +1771611900000,5069.455,5070.555,5053.715,5058.045,0.2923 +1771612200000,5057.995,5071.405,5057.098,5065.125,0.2359 +1771612500000,5064.925,5074.755,5059.915,5070.648,0.2963 +1771612800000,5070.638,5072.728,5065.128,5066.378,0.4682 +1771613100000,5066.345,5073.648,5066.275,5072.148,0.2637 +1771613400000,5072.148,5072.148,5066.748,5071.075,0.2118 +1771613700000,5071.105,5072.035,5068.048,5071.098,0.1624 +1771614000000,5071.105,5075.125,5070.695,5072.185,0.1224 +1771614300000,5072.235,5072.455,5069.805,5071.198,0.1063 +1771614600000,5071.235,5072.598,5068.498,5071.248,0.1613 +1771614900000,5071.248,5075.185,5068.525,5073.798,0.1316 +1771615200000,5073.798,5073.898,5071.705,5072.695,0.0873 +1771615500000,5072.905,5073.345,5069.185,5069.315,0.0953 +1771615800000,5069.415,5072.635,5069.395,5071.225,0.1008 +1771616100000,5071.245,5072.425,5070.495,5072.235,0.0856 +1771616400000,5072.395,5073.795,5071.285,5073.385,0.1114 +1771616700000,5073.355,5075.095,5072.075,5072.415,0.0962 +1771617000000,5072.365,5076.315,5071.958,5075.615,0.1236 +1771617300000,5075.635,5079.675,5075.105,5079.098,0.1653 +1771617600000,5079.165,5079.565,5076.798,5077.855,0.1615 +1771617900000,5077.695,5081.235,5076.555,5079.975,0.1411 +1771618200000,5079.995,5081.155,5077.195,5079.335,0.1323 +1771618500000,5079.298,5084.265,5078.335,5082.805,0.1616 +1771618800000,5082.855,5086.255,5082.445,5085.775,0.1318 +1771619100000,5085.805,5085.905,5083.698,5084.465,0.1467 +1771619400000,5084.465,5087.135,5082.365,5084.095,0.1729 +1771619700000,5084.155,5086.298,5083.675,5085.655,0.1278 +1771620000000,5085.685,5086.815,5082.815,5084.585,0.1501 +1771620300000,5084.685,5086.515,5083.305,5084.055,0.2123 +1771620600000,5084.075,5088.365,5083.325,5087.615,0.2716 +1771620900000,5087.615,5098.035,5087.095,5096.635,0.3702 +1771621200000,5096.825,5098.795,5092.035,5094.965,0.1033 +1771621500000,5094.935,5096.015,5091.665,5093.205,0.0612 +1771621800000,5093.225,5095.405,5092.415,5093.045,0.054 +1771622100000,5093.065,5094.765,5091.465,5093.525,0.0606 +1771622400000,5093.525,5095.895,5092.705,5094.495,0.0441 +1771622700000,5094.445,5098.555,5093.515,5097.725,0.0652 +1771623000000,5097.725,5099.895,5097.345,5097.925,0.0547 +1771623300000,5097.855,5099.848,5097.515,5099.495,0.0379 +1771623600000,5099.448,5100.065,5097.455,5099.148,0.0471 +1771623900000,5098.878,5104.598,5098.198,5103.678,0.1399 +1771624200000,5103.545,5106.595,5101.435,5103.348,0.1523 +1771624500000,5103.348,5107.698,5102.398,5106.169,0.2625 +1771801200000,5106.098,5120.068,5096.958,5116.518,0.2472 +1771801500000,5116.518,5140.118,5116.518,5134.235,0.4061 +1771801800000,5134.198,5146.285,5134.118,5145.985,0.1976 +1771802100000,5145.955,5149.995,5141.058,5141.735,0.1785 +1771802400000,5141.755,5147.255,5140.235,5145.955,0.1507 +1771802700000,5145.895,5151.875,5143.225,5146.075,0.1477 +1771803000000,5146.025,5150.905,5144.145,5146.305,0.1119 +1771803300000,5146.365,5151.375,5145.808,5146.995,0.1346 +1771803600000,5147.185,5158.885,5146.955,5158.365,0.169 +1771803900000,5158.345,5160.645,5153.455,5158.425,0.118 +1771804200000,5158.445,5167.415,5156.875,5165.035,0.1235 +1771804500000,5165.065,5171.565,5163.245,5165.025,0.1015 +1771804800000,5164.255,5166.295,5138.848,5148.115,0.274 +1771805100000,5148.135,5151.095,5137.848,5149.225,0.2031 +1771805400000,5149.338,5150.525,5132.378,5137.775,0.2596 +1771805700000,5137.825,5140.325,5130.745,5130.958,0.1603 +1771806000000,5130.958,5145.305,5129.035,5145.195,0.1704 +1771806300000,5145.145,5153.138,5136.938,5152.875,0.1914 +1771806600000,5152.975,5160.565,5147.965,5149.375,0.1607 +1771806900000,5149.405,5152.095,5141.165,5144.235,0.151 +1771807200000,5144.195,5149.595,5138.945,5140.515,0.1186 +1771807500000,5140.535,5140.535,5134.625,5137.485,0.1298 +1771807800000,5137.445,5144.405,5136.735,5143.325,0.1105 +1771808100000,5143.398,5146.145,5141.535,5144.235,0.0964 +1771808400000,5144.255,5149.375,5139.745,5148.715,0.2164 +1771808700000,5148.695,5157.795,5146.215,5154.895,0.2273 +1771809000000,5154.615,5154.885,5145.318,5147.169,0.2378 +1771809300000,5147.209,5152.735,5146.035,5152.735,0.1318 +1771809600000,5152.695,5158.945,5152.665,5156.075,0.1615 +1771809900000,5155.975,5159.235,5152.485,5158.945,0.1484 +1771810200000,5158.815,5161.105,5155.195,5156.718,0.1344 +1771810500000,5156.665,5161.005,5156.405,5158.015,0.1132 +1771810800000,5158.055,5166.185,5155.428,5165.805,0.1757 +1771811100000,5165.825,5166.755,5159.175,5163.885,0.1613 +1771811400000,5163.895,5167.465,5155.985,5156.575,0.1498 +1771811700000,5156.595,5159.465,5155.968,5157.015,0.1669 +1771812000000,5156.885,5163.385,5156.275,5163.178,0.1432 +1771812300000,5163.065,5166.715,5160.995,5165.135,0.1126 +1771812600000,5165.135,5165.135,5158.755,5160.145,0.1555 +1771812900000,5160.165,5166.985,5158.705,5159.165,0.1544 +1771813200000,5159.165,5161.415,5157.205,5159.295,0.1219 +1771813500000,5159.385,5162.955,5158.649,5160.895,0.1024 +1771813800000,5160.829,5165.295,5160.695,5163.885,0.094 +1771814100000,5163.748,5169.145,5163.285,5168.469,0.1397 +1771814400000,5168.459,5176.255,5167.709,5174.145,0.1736 +1771814700000,5174.095,5176.385,5170.308,5170.485,0.1234 +1771815000000,5170.455,5173.018,5163.515,5173.018,0.1529 +1771815300000,5173.185,5174.168,5171.355,5173.365,0.1292 +1771815600000,5173.365,5175.685,5171.515,5171.805,0.1257 +1771815900000,5171.785,5174.745,5163.065,5164.505,0.1717 +1771816200000,5164.535,5164.625,5151.655,5157.885,0.2248 +1771816500000,5157.865,5158.608,5153.268,5155.145,0.1539 +1771816800000,5155.145,5162.025,5155.145,5161.585,0.1334 +1771817100000,5161.665,5164.355,5161.515,5163.965,0.1237 +1771817400000,5163.915,5169.035,5163.915,5166.435,0.1278 +1771817700000,5166.698,5170.435,5165.175,5168.308,0.0954 +1771818000000,5168.318,5169.975,5166.425,5168.395,0.1337 +1771818300000,5168.345,5170.085,5168.165,5169.875,0.0899 +1771818600000,5169.845,5170.915,5167.838,5169.885,0.0972 +1771818900000,5169.935,5170.515,5166.218,5166.415,0.1184 +1771819200000,5166.345,5168.585,5161.648,5162.785,0.1538 +1771819500000,5162.578,5164.895,5155.105,5155.565,0.1337 +1771819800000,5156.365,5164.145,5156.015,5162.005,0.1077 +1771820100000,5161.945,5164.325,5160.385,5163.895,0.0723 +1771820400000,5163.825,5164.305,5161.015,5161.965,0.0722 +1771820700000,5161.925,5161.975,5158.718,5159.925,0.0891 +1771821000000,5159.895,5163.535,5158.385,5158.725,0.0897 +1771821300000,5159.178,5159.825,5155.665,5158.945,0.1431 +1771821600000,5158.985,5160.755,5158.225,5159.095,0.0594 +1771821900000,5159.135,5161.595,5157.918,5160.445,0.0735 +1771822200000,5160.445,5160.545,5157.545,5159.045,0.074 +1771822500000,5159.105,5161.395,5158.938,5160.425,0.1079 +1771822800000,5160.405,5161.438,5154.525,5154.665,0.1732 +1771823100000,5154.675,5156.675,5151.938,5155.945,0.1371 +1771823400000,5155.885,5160.035,5154.275,5158.105,0.0827 +1771823700000,5158.165,5159.135,5154.545,5154.595,0.0667 +1771824000000,5154.545,5156.665,5152.695,5154.225,0.0782 +1771824300000,5154.325,5157.868,5153.225,5157.685,0.1043 +1771824600000,5157.725,5157.925,5154.425,5154.845,0.0857 +1771824900000,5154.918,5156.295,5153.148,5153.335,0.0599 +1771825200000,5153.405,5156.875,5153.248,5156.705,0.0847 +1771825500000,5156.725,5159.615,5156.248,5158.455,0.0746 +1771825800000,5158.545,5158.645,5155.805,5158.225,0.0732 +1771826100000,5158.265,5159.105,5156.898,5157.965,0.0543 +1771826400000,5157.945,5160.935,5157.225,5158.978,0.0772 +1771826700000,5159.015,5160.585,5156.978,5157.995,0.0763 +1771827000000,5158.025,5160.278,5157.685,5159.095,0.0591 +1771827300000,5159.518,5160.335,5158.575,5160.315,0.0583 +1771827600000,5160.465,5161.265,5157.938,5158.025,0.0535 +1771827900000,5158.018,5160.475,5151.818,5152.285,0.0711 +1771828200000,5152.325,5156.325,5151.495,5155.695,0.0919 +1771828500000,5154.925,5156.645,5151.985,5153.975,0.0747 +1771828800000,5154.035,5154.705,5146.895,5148.025,0.1117 +1771829100000,5148.075,5152.885,5145.965,5151.745,0.0928 +1771829400000,5151.825,5152.895,5147.755,5148.255,0.0617 +1771829700000,5148.375,5148.785,5144.715,5145.385,0.0844 +1771830000000,5145.585,5149.355,5139.145,5139.825,0.1589 +1771830300000,5139.875,5154.175,5137.755,5150.675,0.1452 +1771830600000,5150.635,5150.635,5146.548,5146.565,0.084 +1771830900000,5146.565,5149.035,5144.245,5144.618,0.1025 +1771831200000,5144.518,5145.418,5136.105,5138.715,0.1367 +1771831500000,5138.745,5140.525,5125.378,5136.085,0.1831 +1771831800000,5136.225,5137.015,5129.705,5130.665,0.119 +1771832100000,5130.625,5133.335,5124.965,5132.395,0.1353 +1771832400000,5132.345,5136.685,5131.575,5136.595,0.1094 +1771832700000,5136.635,5137.445,5134.545,5136.575,0.1065 +1771833000000,5136.545,5138.875,5135.125,5136.545,0.0925 +1771833300000,5136.595,5139.085,5135.925,5136.535,0.1147 +1771833600000,5136.245,5138.605,5130.805,5134.195,0.1508 +1771833900000,5134.225,5139.325,5132.595,5136.505,0.1019 +1771834200000,5136.465,5138.375,5134.805,5137.975,0.0823 +1771834500000,5138.005,5139.265,5134.585,5136.215,0.0732 +1771834800000,5136.145,5138.195,5127.825,5127.845,0.104 +1771835100000,5127.885,5130.545,5122.218,5124.885,0.1517 +1771835400000,5124.875,5132.165,5121.818,5130.645,0.1219 +1771835700000,5130.685,5131.905,5126.805,5126.905,0.0819 +1771836000000,5126.835,5128.295,5124.645,5127.895,0.0977 +1771836300000,5127.865,5134.415,5127.445,5133.605,0.0939 +1771836600000,5133.575,5137.695,5132.595,5137.695,0.0956 +1771836900000,5137.665,5141.905,5137.475,5139.975,0.0853 +1771837200000,5139.925,5142.805,5139.275,5141.885,0.1089 +1771837500000,5141.995,5145.245,5139.945,5143.835,0.11 +1771837800000,5143.815,5146.745,5143.125,5145.665,0.0964 +1771838100000,5145.725,5147.445,5144.885,5145.725,0.0862 +1771838400000,5145.745,5148.185,5144.705,5146.365,0.0578 +1771838700000,5146.405,5149.255,5146.315,5148.905,0.0624 +1771839000000,5148.875,5149.835,5145.675,5147.265,0.0593 +1771839300000,5147.325,5147.855,5143.285,5145.305,0.0718 +1771839600000,5145.285,5146.785,5142.855,5146.355,0.0598 +1771839900000,5146.455,5149.098,5143.935,5147.245,0.0448 +1771840200000,5147.175,5147.675,5145.155,5146.825,0.0475 +1771840500000,5146.845,5149.595,5146.385,5149.375,0.0521 +1771840800000,5149.395,5152.865,5148.795,5151.225,0.076 +1771841100000,5151.245,5152.475,5146.155,5147.515,0.0858 +1771841400000,5147.518,5149.635,5146.235,5149.248,0.0743 +1771841700000,5149.248,5152.865,5148.985,5152.725,0.0829 +1771842000000,5152.695,5156.375,5150.495,5153.625,0.0828 +1771842300000,5153.565,5156.165,5151.545,5155.795,0.1357 +1771842600000,5155.775,5157.465,5146.948,5148.895,0.1444 +1771842900000,5149.108,5154.605,5144.748,5152.398,0.1116 +1771843200000,5152.378,5154.595,5150.455,5152.035,0.0565 +1771843500000,5152.065,5154.555,5151.715,5154.275,0.0567 +1771843800000,5154.315,5160.165,5152.465,5159.865,0.0946 +1771844100000,5159.925,5163.295,5159.745,5162.705,0.1001 +1771844400000,5162.725,5163.215,5160.135,5162.095,0.0763 +1771844700000,5162.065,5162.485,5157.305,5159.155,0.0747 +1771845000000,5159.125,5160.205,5152.765,5153.125,0.0792 +1771845300000,5153.145,5154.165,5147.075,5149.198,0.1 +1771845600000,5149.798,5150.025,5146.325,5148.225,0.0683 +1771845900000,5148.265,5153.125,5148.265,5150.445,0.0794 +1771846200000,5150.415,5152.405,5147.595,5150.485,0.0742 +1771846500000,5150.115,5153.445,5149.965,5150.985,0.068 +1771846800000,5151.035,5151.465,5148.985,5150.785,0.053 +1771847100000,5150.825,5154.415,5150.655,5153.645,0.0637 +1771847400000,5153.675,5154.305,5152.265,5152.385,0.0547 +1771847700000,5152.365,5152.715,5149.305,5149.475,0.057 +1771848000000,5149.275,5154.385,5148.355,5153.075,0.1282 +1771848300000,5153.135,5153.135,5146.735,5149.038,0.0795 +1771848600000,5149.145,5150.905,5147.625,5149.415,0.0836 +1771848900000,5149.445,5151.445,5148.455,5149.385,0.0713 +1771849200000,5149.665,5152.165,5148.195,5149.265,0.0809 +1771849500000,5149.225,5150.015,5145.225,5149.935,0.0749 +1771849800000,5149.985,5153.855,5149.845,5151.525,0.0878 +1771850100000,5151.245,5157.905,5149.485,5157.815,0.0865 +1771850400000,5157.795,5164.385,5157.205,5164.235,0.1204 +1771850700000,5164.195,5164.515,5159.975,5159.975,0.0931 +1771851000000,5159.825,5164.695,5159.465,5163.255,0.0804 +1771851300000,5163.185,5165.235,5162.215,5163.875,0.0625 +1771851600000,5163.835,5165.188,5159.445,5159.935,0.1233 +1771851900000,5159.745,5160.005,5154.275,5155.895,0.1347 +1771852200000,5155.865,5156.935,5152.755,5154.705,0.1178 +1771852500000,5154.725,5156.415,5151.375,5155.465,0.0856 +1771852800000,5155.445,5156.175,5147.605,5148.685,0.1698 +1771853100000,5148.635,5150.398,5143.405,5149.445,0.168 +1771853400000,5149.465,5153.745,5147.045,5153.225,0.1338 +1771853700000,5153.265,5153.845,5149.638,5150.615,0.1032 +1771854000000,5150.565,5152.965,5148.315,5152.565,0.0897 +1771854300000,5152.395,5153.045,5147.005,5150.365,0.1009 +1771854600000,5150.335,5151.945,5149.185,5149.345,0.0861 +1771854900000,5149.345,5150.795,5145.305,5146.055,0.1315 +1771855200000,5145.995,5149.595,5141.225,5149.395,0.1495 +1771855500000,5149.435,5152.475,5148.365,5150.015,0.099 +1771855800000,5149.975,5156.905,5148.555,5156.695,0.1098 +1771856100000,5156.805,5159.925,5155.855,5159.595,0.1067 +1771856400000,5159.685,5165.225,5158.995,5163.465,0.1583 +1771856700000,5163.495,5165.215,5162.448,5165.095,0.1319 +1771857000000,5165.015,5173.675,5164.638,5171.448,0.323 +1771857300000,5171.315,5183.738,5170.948,5183.738,0.3151 +1771857600000,5183.778,5190.565,5181.895,5190.358,0.3468 +1771857900000,5190.525,5198.735,5190.315,5194.445,0.3902 +1771858200000,5194.505,5200.198,5192.405,5196.005,0.3035 +1771858500000,5195.895,5200.175,5187.185,5192.245,0.328 +1771858800000,5192.245,5194.115,5180.355,5188.355,0.2877 +1771859100000,5188.748,5198.098,5186.895,5196.795,0.2607 +1771859400000,5196.815,5198.955,5186.475,5198.865,0.2766 +1771859700000,5198.885,5199.675,5194.355,5199.348,0.308 +1771860000000,5199.378,5203.408,5190.998,5193.758,0.5247 +1771860300000,5193.938,5200.065,5191.318,5197.415,0.2569 +1771860600000,5197.365,5198.778,5191.015,5191.525,0.2414 +1771860900000,5191.495,5199.915,5185.955,5199.115,0.2679 +1771861200000,5199.165,5202.715,5195.595,5201.025,0.2276 +1771861500000,5201.045,5204.875,5196.005,5201.765,0.2047 +1771861800000,5201.795,5203.935,5193.075,5195.635,0.2475 +1771862100000,5195.665,5199.725,5190.145,5195.928,0.3659 +1771862400000,5195.588,5195.588,5175.545,5179.535,0.4469 +1771862700000,5179.545,5197.245,5178.705,5196.525,0.2837 +1771863000000,5196.605,5204.165,5196.605,5202.215,0.2319 +1771863300000,5202.265,5216.615,5201.215,5214.745,0.2575 +1771863600000,5214.685,5217.185,5211.685,5215.855,0.2855 +1771863900000,5215.825,5218.865,5213.725,5214.328,0.263 +1771864200000,5214.485,5215.395,5206.225,5209.165,0.3164 +1771864500000,5209.255,5213.645,5208.675,5210.285,0.2951 +1771864800000,5210.345,5212.135,5208.115,5209.435,0.2854 +1771865100000,5209.818,5210.755,5206.335,5210.045,0.224 +1771865400000,5210.155,5217.635,5208.485,5211.945,0.2322 +1771865700000,5211.985,5213.885,5207.948,5209.705,0.158 +1771866000000,5209.755,5212.285,5207.975,5211.875,0.1909 +1771866300000,5211.545,5213.225,5206.755,5208.585,0.1729 +1771866600000,5208.555,5209.655,5199.335,5203.525,0.2177 +1771866900000,5203.505,5210.475,5202.385,5206.935,0.2086 +1771867200000,5206.915,5209.585,5203.875,5209.298,0.1935 +1771867500000,5209.315,5212.375,5208.885,5210.095,0.1514 +1771867800000,5209.875,5210.915,5207.015,5207.785,0.1339 +1771868100000,5207.745,5207.745,5190.675,5196.265,0.2386 +1771868400000,5196.625,5204.085,5195.655,5199.395,0.2139 +1771868700000,5199.345,5201.895,5196.305,5199.435,0.1467 +1771869000000,5199.405,5207.385,5198.898,5204.935,0.153 +1771869300000,5204.985,5207.925,5203.955,5207.665,0.146 +1771869600000,5207.748,5210.155,5206.895,5209.805,0.1221 +1771869900000,5209.725,5214.395,5209.605,5214.005,0.1283 +1771870200000,5214.135,5215.655,5212.275,5212.275,0.1228 +1771870500000,5212.365,5212.635,5207.188,5207.675,0.1573 +1771870800000,5207.705,5213.075,5206.061,5206.098,0.1644 +1771871100000,5206.098,5207.885,5200.998,5205.875,0.197 +1771871400000,5205.975,5210.355,5205.465,5207.858,0.1588 +1771871700000,5207.875,5213.265,5206.885,5208.645,0.1041 +1771872000000,5208.675,5210.055,5205.238,5206.498,0.1278 +1771872300000,5206.498,5209.898,5205.685,5208.775,0.11 +1771872600000,5208.805,5211.915,5208.455,5210.265,0.1006 +1771872900000,5210.245,5210.985,5208.065,5209.285,0.1072 +1771873200000,5209.315,5210.135,5206.435,5208.945,0.1133 +1771873500000,5209.088,5210.035,5206.325,5209.185,0.0822 +1771873800000,5209.265,5211.895,5208.275,5211.135,0.0845 +1771874100000,5211.115,5214.285,5211.115,5212.305,0.0944 +1771874400000,5212.275,5214.765,5210.625,5211.365,0.1097 +1771874700000,5211.345,5213.025,5206.645,5208.945,0.1391 +1771875000000,5208.898,5211.995,5207.845,5211.898,0.1269 +1771875300000,5212.015,5215.098,5209.415,5214.898,0.1494 +1771875600000,5214.735,5217.175,5210.875,5216.698,0.1683 +1771875900000,5216.698,5217.935,5214.775,5217.098,0.1714 +1771876200000,5217.098,5217.535,5214.005,5216.075,0.1397 +1771876500000,5215.915,5216.298,5214.278,5215.298,0.1493 +1771876800000,5215.265,5222.525,5214.515,5222.298,0.3144 +1771877100000,5222.298,5222.645,5218.515,5222.615,0.2438 +1771877400000,5222.645,5224.098,5221.015,5222.895,0.2054 +1771877700000,5222.799,5224.378,5221.665,5223.715,0.16 +1771878000000,5223.745,5225.298,5223.365,5224.365,0.1636 +1771878300000,5224.385,5225.805,5223.318,5224.935,0.129 +1771878600000,5224.905,5228.898,5224.295,5227.698,0.1574 +1771878900000,5227.698,5229.725,5226.998,5228.898,0.1758 +1771879200000,5229.098,5229.298,5227.178,5227.525,0.193 +1771879500000,5227.405,5229.098,5224.425,5228.298,0.2231 +1771879800000,5228.298,5235.765,5228.298,5233.898,0.291 +1771880100000,5233.828,5237.725,5230.488,5236.205,0.3148 +1771880400000,5236.145,5237.055,5233.598,5234.398,0.0781 +1771880700000,5234.395,5235.558,5232.355,5234.148,0.0784 +1771881000000,5234.088,5234.748,5229.498,5230.698,0.0865 +1771881300000,5230.698,5231.265,5228.638,5230.925,0.0592 +1771881600000,5230.955,5231.895,5229.935,5230.095,0.0377 +1771881900000,5230.125,5231.205,5228.905,5229.645,0.0386 +1771882200000,5229.488,5231.515,5226.265,5231.385,0.0524 +1771882500000,5231.305,5232.765,5229.298,5229.895,0.0417 +1771882800000,5229.735,5230.415,5228.145,5228.505,0.0503 +1771883100000,5228.475,5231.205,5226.815,5231.205,0.055 +1771883400000,5230.805,5231.425,5227.575,5228.498,0.0552 +1771883700000,5228.598,5229.898,5226.335,5226.635,0.0735 +1771887600000,5225.898,5247.215,5221.639,5241.998,0.1615 +1771887900000,5242.105,5245.598,5234.198,5240.465,0.1834 +1771888200000,5240.465,5248.765,5240.378,5244.275,0.1163 +1771888500000,5244.275,5249.575,5243.848,5246.455,0.1055 +1771888800000,5246.425,5248.395,5237.755,5238.915,0.1113 +1771889100000,5238.945,5242.855,5233.645,5236.115,0.1339 +1771889400000,5236.175,5246.725,5236.175,5245.415,0.0941 +1771889700000,5245.435,5246.665,5234.088,5240.625,0.0755 +1771890000000,5240.605,5242.395,5237.465,5242.255,0.0543 +1771890300000,5242.235,5242.585,5239.075,5241.845,0.0443 +1771890600000,5241.865,5241.985,5233.958,5234.305,0.0684 +1771890900000,5234.335,5238.895,5234.335,5235.345,0.0586 +1771891200000,5235.395,5235.395,5217.295,5229.835,0.2326 +1771891500000,5229.865,5233.545,5223.105,5227.475,0.1464 +1771891800000,5227.505,5232.035,5226.215,5229.505,0.084 +1771892100000,5229.718,5235.338,5229.578,5231.555,0.0855 +1771892400000,5231.575,5237.825,5229.595,5235.305,0.0949 +1771892700000,5235.325,5236.025,5224.298,5226.375,0.0992 +1771893000000,5226.455,5231.255,5225.645,5228.125,0.0666 +1771893300000,5228.215,5232.295,5224.295,5227.255,0.087 +1771893600000,5227.305,5230.365,5225.898,5230.135,0.0812 +1771893900000,5229.525,5231.865,5228.465,5229.535,0.0498 +1771894200000,5229.565,5231.475,5226.445,5226.835,0.0665 +1771894500000,5226.815,5226.815,5220.825,5223.555,0.1851 +1771894800000,5223.505,5223.715,5200.985,5212.785,0.4269 +1771895100000,5212.845,5213.085,5195.725,5207.225,0.4634 +1771895400000,5207.015,5210.765,5183.145,5184.995,0.4958 +1771895700000,5185.088,5188.695,5144.698,5159.715,0.585 +1771896000000,5159.655,5172.098,5149.398,5150.198,0.4584 +1771896300000,5151.005,5165.575,5148.348,5164.448,0.4376 +1771896600000,5164.665,5173.355,5160.965,5170.125,0.355 +1771896900000,5169.925,5175.498,5161.865,5163.838,0.3484 +1771897200000,5163.838,5175.838,5163.025,5173.515,0.2449 +1771897500000,5173.545,5179.025,5172.315,5178.145,0.2175 +1771897800000,5178.438,5179.025,5165.975,5167.115,0.224 +1771898100000,5167.095,5176.975,5163.658,5176.855,0.1608 +1771898400000,5177.125,5181.435,5170.548,5171.585,0.2775 +1771898700000,5171.615,5176.025,5166.358,5172.465,0.3048 +1771899000000,5172.315,5174.435,5166.325,5172.275,0.1395 +1771899300000,5172.189,5174.465,5165.168,5172.155,0.1175 +1771899600000,5172.125,5173.825,5166.675,5168.905,0.0907 +1771899900000,5168.925,5173.005,5166.365,5172.965,0.0703 +1771900200000,5172.835,5185.475,5172.245,5183.825,0.1479 +1771900500000,5183.935,5187.625,5180.448,5187.625,0.1403 +1771900800000,5187.585,5187.605,5182.735,5183.285,0.1233 +1771901100000,5183.305,5186.675,5183.105,5185.715,0.1108 +1771901400000,5185.835,5190.445,5184.255,5184.465,0.0954 +1771901700000,5184.495,5190.665,5183.635,5189.695,0.0987 +1771902000000,5189.665,5190.085,5186.315,5186.565,0.0786 +1771902300000,5186.585,5191.605,5185.295,5187.575,0.0904 +1771902600000,5187.545,5188.925,5185.245,5188.605,0.0743 +1771902900000,5188.625,5189.635,5185.995,5186.955,0.0791 +1771903200000,5186.915,5188.815,5182.545,5186.745,0.0815 +1771903500000,5186.725,5186.725,5181.648,5182.405,0.0676 +1771903800000,5182.235,5185.735,5181.725,5185.575,0.1251 +1771904100000,5185.585,5188.475,5183.945,5184.165,0.0628 +1771904400000,5184.115,5185.605,5175.778,5179.095,0.1128 +1771904700000,5179.075,5179.675,5173.845,5175.615,0.1108 +1771905000000,5175.585,5177.195,5173.205,5175.695,0.066 +1771905300000,5175.715,5176.565,5170.735,5171.765,0.1015 +1771905600000,5171.765,5171.765,5160.698,5163.735,0.18 +1771905900000,5163.765,5171.208,5161.535,5168.465,0.0891 +1771906200000,5168.505,5169.925,5166.585,5167.915,0.0524 +1771906500000,5167.935,5172.905,5167.935,5171.205,0.0531 +1771906800000,5171.185,5174.985,5170.235,5171.275,0.0575 +1771907100000,5171.255,5173.035,5169.835,5171.755,0.055 +1771907400000,5171.785,5172.965,5166.485,5167.405,0.0606 +1771907700000,5167.545,5168.835,5165.385,5168.725,0.052 +1771908000000,5168.755,5171.395,5164.305,5164.355,0.0743 +1771908300000,5164.335,5170.585,5163.105,5170.385,0.0681 +1771908600000,5170.265,5170.335,5167.365,5168.055,0.0444 +1771908900000,5168.085,5169.285,5167.495,5167.935,0.0386 +1771909200000,5167.865,5171.695,5163.715,5170.535,0.0883 +1771909500000,5170.425,5171.525,5166.875,5170.295,0.0708 +1771909800000,5170.265,5174.145,5169.015,5171.905,0.072 +1771910100000,5171.905,5173.435,5170.145,5171.895,0.0621 +1771910400000,5171.855,5175.125,5171.625,5173.115,0.063 +1771910700000,5173.075,5173.505,5166.305,5167.115,0.0903 +1771911000000,5167.085,5172.645,5164.155,5171.965,0.1694 +1771911300000,5172.005,5174.485,5167.165,5170.925,0.1463 +1771911600000,5170.955,5173.875,5169.135,5172.398,0.1136 +1771911900000,5172.388,5176.995,5171.905,5174.105,0.0969 +1771912200000,5174.075,5181.498,5173.125,5180.635,0.0915 +1771912500000,5180.585,5185.545,5179.175,5182.205,0.1183 +1771912800000,5182.225,5182.545,5176.775,5180.055,0.1119 +1771913100000,5180.085,5184.545,5177.505,5182.725,0.0783 +1771913400000,5182.755,5184.455,5181.435,5182.375,0.0916 +1771913700000,5182.445,5183.395,5180.125,5180.615,0.0767 +1771914000000,5180.695,5180.805,5175.255,5177.475,0.0823 +1771914300000,5177.318,5177.365,5166.595,5168.465,0.0943 +1771914600000,5168.535,5172.375,5163.915,5166.005,0.1322 +1771914900000,5165.958,5173.185,5156.305,5172.768,0.2124 +1771915200000,5172.768,5173.098,5168.325,5168.675,0.0684 +1771915500000,5168.748,5173.795,5168.748,5173.025,0.0822 +1771915800000,5172.935,5172.995,5167.508,5168.205,0.0803 +1771916100000,5168.225,5174.885,5168.225,5173.165,0.0559 +1771916400000,5173.305,5173.455,5168.995,5170.185,0.0721 +1771916700000,5170.205,5172.825,5165.135,5166.825,0.1368 +1771917000000,5166.855,5171.205,5163.845,5171.075,0.1207 +1771917300000,5171.075,5178.695,5171.015,5178.605,0.1075 +1771917600000,5178.555,5179.105,5169.095,5174.515,0.1341 +1771917900000,5174.135,5183.135,5171.938,5183.135,0.1067 +1771918200000,5182.965,5183.555,5174.238,5179.215,0.181 +1771918500000,5179.235,5182.275,5177.235,5177.875,0.1182 +1771918800000,5177.905,5183.505,5177.215,5179.555,0.0742 +1771919100000,5179.515,5179.515,5175.005,5176.635,0.0775 +1771919400000,5176.715,5181.015,5176.575,5180.585,0.0521 +1771919700000,5180.545,5182.795,5177.585,5179.125,0.0529 +1771920000000,5178.869,5179.185,5172.055,5172.555,0.1273 +1771920300000,5172.575,5175.235,5169.405,5175.115,0.1169 +1771920600000,5175.055,5175.495,5169.205,5170.765,0.0971 +1771920900000,5170.725,5173.185,5165.405,5168.345,0.0928 +1771921200000,5168.215,5173.678,5164.575,5173.098,0.1828 +1771921500000,5173.118,5174.595,5169.595,5169.975,0.1648 +1771921800000,5169.945,5181.035,5169.125,5180.215,0.143 +1771922100000,5180.215,5181.648,5177.595,5178.608,0.1936 +1771922400000,5178.665,5179.715,5174.048,5174.305,0.1372 +1771922700000,5174.285,5174.958,5168.545,5172.085,0.1664 +1771923000000,5172.085,5174.118,5169.975,5171.558,0.1187 +1771923300000,5171.498,5176.438,5170.545,5173.175,0.1459 +1771923600000,5172.928,5177.825,5172.005,5176.205,0.1464 +1771923900000,5176.215,5179.958,5175.235,5177.138,0.1251 +1771924200000,5177.125,5177.145,5171.215,5172.105,0.1226 +1771924500000,5172.085,5174.415,5170.885,5171.938,0.1061 +1771924800000,5171.918,5173.678,5168.218,5170.085,0.1242 +1771925100000,5170.085,5172.318,5167.458,5168.398,0.1496 +1771925400000,5168.398,5173.385,5168.175,5172.515,0.0972 +1771925700000,5172.515,5173.295,5166.225,5170.155,0.1402 +1771926000000,5170.125,5172.036,5168.715,5169.498,0.1126 +1771926300000,5169.498,5170.435,5166.875,5169.678,0.0761 +1771926600000,5169.698,5171.695,5169.438,5170.135,0.0562 +1771926900000,5170.055,5172.675,5169.525,5171.038,0.0665 +1771927200000,5171.038,5175.845,5170.605,5175.795,0.0692 +1771927500000,5175.855,5175.855,5171.965,5172.915,0.0625 +1771927800000,5172.955,5174.435,5172.545,5174.255,0.0436 +1771928100000,5174.145,5175.005,5171.955,5173.625,0.0608 +1771928400000,5173.655,5181.275,5173.438,5180.365,0.0725 +1771928700000,5180.395,5180.505,5175.328,5175.655,0.0538 +1771929000000,5175.885,5176.675,5165.965,5166.898,0.104 +1771929300000,5166.878,5171.465,5162.845,5166.435,0.1492 +1771929600000,5166.455,5171.695,5165.235,5170.055,0.0852 +1771929900000,5169.985,5171.385,5168.548,5170.025,0.0533 +1771930200000,5169.985,5172.845,5168.965,5172.415,0.0539 +1771930500000,5172.395,5174.295,5171.195,5172.595,0.0528 +1771930800000,5172.615,5175.905,5172.355,5175.535,0.0574 +1771931100000,5175.555,5176.365,5172.045,5173.395,0.0402 +1771931400000,5173.365,5177.205,5173.115,5176.175,0.0401 +1771931700000,5176.205,5176.665,5172.848,5173.635,0.0442 +1771932000000,5173.685,5174.225,5170.655,5171.695,0.0421 +1771932300000,5171.755,5174.905,5171.565,5174.545,0.0353 +1771932600000,5174.505,5174.915,5173.475,5173.915,0.0295 +1771932900000,5173.885,5176.575,5172.785,5176.315,0.0376 +1771933200000,5176.335,5177.975,5175.298,5177.875,0.0503 +1771933500000,5177.915,5178.295,5172.575,5173.365,0.0489 +1771933800000,5173.395,5175.315,5171.885,5175.305,0.0556 +1771934100000,5175.355,5176.425,5172.135,5172.545,0.0538 +1771934400000,5172.525,5173.255,5169.095,5169.335,0.101 +1771934700000,5169.315,5172.515,5167.945,5170.585,0.0615 +1771935000000,5170.625,5170.815,5164.778,5167.355,0.0811 +1771935300000,5167.385,5168.215,5146.865,5151.015,0.1885 +1771935600000,5151.035,5161.878,5150.335,5158.155,0.1311 +1771935900000,5158.155,5162.925,5157.115,5161.275,0.1032 +1771936200000,5161.315,5164.305,5156.905,5159.385,0.108 +1771936500000,5159.475,5159.475,5153.585,5156.195,0.1386 +1771936800000,5156.245,5159.255,5154.035,5157.605,0.1033 +1771937100000,5157.575,5158.605,5154.085,5154.175,0.1017 +1771937400000,5154.155,5155.145,5144.815,5146.585,0.1388 +1771937700000,5146.495,5153.835,5146.145,5150.415,0.1384 +1771938000000,5150.325,5160.385,5150.325,5154.445,0.2622 +1771938300000,5154.375,5158.745,5152.075,5158.335,0.2206 +1771938600000,5158.335,5161.105,5156.545,5158.645,0.1402 +1771938900000,5158.655,5158.865,5152.555,5152.685,0.1502 +1771939200000,5152.625,5157.885,5151.599,5156.485,0.1456 +1771939500000,5156.435,5157.975,5154.495,5156.085,0.1437 +1771939800000,5156.035,5158.505,5149.485,5153.585,0.1618 +1771940100000,5153.805,5155.125,5133.085,5138.135,0.1919 +1771940400000,5138.185,5148.215,5136.345,5145.525,0.2565 +1771940700000,5145.295,5145.915,5124.585,5126.195,0.2781 +1771941000000,5126.205,5133.775,5121.995,5132.575,0.3846 +1771941300000,5132.595,5133.925,5110.565,5114.635,0.3429 +1771941600000,5114.665,5124.025,5107.805,5117.675,0.3579 +1771941900000,5117.658,5127.145,5116.545,5120.668,0.3349 +1771942200000,5120.678,5121.585,5093.225,5104.545,0.3083 +1771942500000,5104.575,5108.435,5100.295,5101.565,0.2712 +1771942800000,5101.585,5119.065,5101.145,5118.295,0.2386 +1771943100000,5118.375,5119.195,5111.215,5114.605,0.2022 +1771943400000,5114.915,5124.965,5109.405,5117.278,0.3972 +1771943700000,5117.238,5134.805,5114.418,5134.475,0.395 +1771944000000,5134.065,5138.875,5128.865,5136.865,0.3508 +1771944300000,5136.985,5139.015,5127.685,5132.705,0.3239 +1771944600000,5132.625,5138.635,5126.348,5129.275,0.6648 +1771944900000,5129.225,5132.435,5126.835,5127.405,0.4171 +1771945200000,5127.615,5129.345,5117.775,5125.275,0.5182 +1771945500000,5125.275,5137.235,5125.055,5135.345,0.3875 +1771945800000,5135.355,5137.445,5132.175,5136.675,0.3107 +1771946100000,5136.615,5141.035,5134.545,5140.095,0.2525 +1771946400000,5139.955,5144.155,5137.435,5143.435,0.233 +1771946700000,5143.415,5145.895,5137.665,5138.105,0.2658 +1771947000000,5138.075,5141.345,5133.805,5140.445,0.2413 +1771947300000,5140.465,5146.625,5140.135,5144.425,0.1896 +1771947600000,5144.405,5149.945,5144.405,5149.695,0.1816 +1771947900000,5149.715,5155.045,5149.565,5152.465,0.1792 +1771948200000,5152.495,5152.615,5144.785,5145.478,0.1793 +1771948500000,5145.495,5151.255,5145.125,5150.098,0.1543 +1771948800000,5150.098,5152.055,5148.275,5148.348,0.1798 +1771949100000,5148.385,5148.965,5141.155,5143.905,0.216 +1771949400000,5143.965,5148.155,5141.055,5147.165,0.1556 +1771949700000,5147.145,5150.505,5145.945,5147.345,0.1515 +1771950000000,5147.385,5147.435,5142.105,5143.075,0.165 +1771950300000,5143.365,5144.145,5141.215,5143.375,0.1433 +1771950600000,5143.535,5143.605,5134.965,5136.905,0.1792 +1771950900000,5136.785,5146.365,5136.055,5145.475,0.1977 +1771951200000,5145.525,5150.698,5142.215,5145.298,0.2215 +1771951500000,5145.298,5145.485,5134.675,5135.745,0.2593 +1771951800000,5135.785,5138.565,5130.498,5137.755,0.4697 +1771952100000,5137.755,5141.765,5137.055,5141.715,0.3205 +1771952400000,5141.795,5149.515,5141.485,5149.265,0.2292 +1771952700000,5149.285,5153.075,5148.335,5152.675,0.1882 +1771953000000,5152.805,5157.615,5152.325,5156.095,0.177 +1771953300000,5156.125,5161.225,5155.285,5160.598,0.1826 +1771953600000,5160.598,5163.225,5158.635,5159.748,0.2047 +1771953900000,5159.048,5159.248,5154.548,5158.355,0.1625 +1771954200000,5158.358,5159.205,5156.225,5157.945,0.126 +1771954500000,5157.965,5158.925,5156.465,5158.085,0.1081 +1771954800000,5158.135,5160.975,5158.135,5160.165,0.1507 +1771955100000,5160.005,5161.555,5158.348,5159.805,0.2273 +1771955400000,5159.825,5159.825,5157.235,5158.948,0.1123 +1771955700000,5158.965,5163.555,5158.018,5163.435,0.1291 +1771956000000,5163.348,5168.275,5163.285,5167.075,0.1604 +1771956300000,5167.025,5170.045,5166.635,5168.235,0.1429 +1771956600000,5168.255,5168.835,5163.898,5163.938,0.2674 +1771956900000,5164.058,5165.405,5159.525,5159.535,0.1864 +1771957200000,5160.165,5162.095,5157.135,5158.845,0.1597 +1771957500000,5158.815,5160.115,5155.325,5158.225,0.2367 +1771957800000,5158.525,5161.165,5154.805,5156.148,0.143 +1771958100000,5156.045,5158.995,5153.305,5157.755,0.1534 +1771958400000,5157.795,5160.035,5157.735,5158.855,0.096 +1771958700000,5159.145,5160.705,5155.745,5159.215,0.1187 +1771959000000,5159.298,5162.345,5158.725,5160.145,0.1125 +1771959300000,5160.085,5162.705,5159.335,5159.785,0.1013 +1771959600000,5159.485,5160.185,5154.835,5155.825,0.1339 +1771959900000,5155.785,5157.205,5152.335,5152.745,0.1299 +1771960200000,5152.655,5156.305,5149.225,5156.075,0.1481 +1771960500000,5156.095,5157.325,5148.665,5148.735,0.1399 +1771960800000,5148.705,5151.325,5146.165,5147.125,0.144 +1771961100000,5147.145,5152.245,5146.755,5151.255,0.1211 +1771961400000,5151.285,5153.715,5148.705,5153.415,0.1125 +1771961700000,5153.445,5156.405,5152.595,5155.415,0.1054 +1771962000000,5155.355,5156.425,5151.785,5151.898,0.1061 +1771962300000,5151.855,5154.575,5151.045,5154.055,0.1016 +1771962600000,5154.075,5155.235,5151.665,5152.515,0.0999 +1771962900000,5152.535,5154.765,5152.535,5153.705,0.0938 +1771963200000,5153.735,5155.635,5151.025,5152.905,0.1041 +1771963500000,5152.885,5153.165,5147.935,5149.365,0.1458 +1771963800000,5149.435,5150.005,5146.415,5148.905,0.1661 +1771964100000,5148.965,5155.345,5147.965,5154.585,0.1276 +1771964400000,5154.645,5165.285,5154.645,5164.745,0.1557 +1771964700000,5164.805,5169.965,5163.595,5168.105,0.1352 +1771965000000,5168.155,5170.375,5165.298,5170.235,0.1845 +1771965300000,5170.235,5172.485,5168.615,5169.485,0.1571 +1771965600000,5169.535,5173.075,5168.555,5171.895,0.1668 +1771965900000,5171.865,5172.235,5167.655,5168.005,0.177 +1771966200000,5167.975,5170.055,5161.405,5163.455,0.2 +1771966500000,5163.455,5164.815,5157.815,5163.655,0.2596 +1771966800000,5163.898,5165.615,5157.545,5157.955,0.0792 +1771967100000,5157.955,5158.648,5156.148,5157.155,0.0914 +1771967400000,5157.178,5160.815,5156.148,5160.748,0.0391 +1771967700000,5160.675,5161.965,5157.885,5158.005,0.0383 +1771968000000,5158.035,5158.185,5153.545,5153.555,0.0427 +1771968300000,5153.615,5156.095,5153.515,5155.185,0.1392 +1771968600000,5155.185,5155.585,5148.258,5149.645,0.2155 +1771968900000,5149.695,5150.435,5145.715,5149.555,0.1063 +1771969200000,5149.525,5151.005,5145.895,5150.555,0.044 +1771969500000,5150.535,5150.535,5146.605,5147.865,0.0418 +1771969800000,5147.865,5147.865,5139.675,5144.635,0.0763 +1771970100000,5144.635,5145.405,5141.345,5141.345,0.0647 +1771974000000,5137.095,5139.998,5131.568,5135.298,0.0226 +1771974300000,5135.038,5137.148,5127.048,5133.048,0.0818 +1771974600000,5133.048,5135.705,5128.495,5135.425,0.0658 +1771974900000,5135.945,5137.505,5130.805,5132.095,0.0592 +1771975200000,5132.135,5132.945,5129.465,5132.305,0.0486 +1771975500000,5132.548,5132.775,5128.035,5130.655,0.0466 +1771975800000,5130.605,5135.745,5129.195,5131.675,0.0509 +1771976100000,5131.755,5138.685,5131.685,5138.615,0.0573 +1771976400000,5138.625,5149.375,5137.248,5146.875,0.1235 +1771976700000,5146.548,5151.035,5145.118,5149.535,0.0736 +1771977000000,5149.565,5152.005,5148.585,5150.285,0.0528 +1771977300000,5150.305,5150.585,5145.848,5146.365,0.0315 +1771977600000,5146.395,5149.405,5139.485,5139.985,0.0582 +1771977900000,5139.945,5143.263,5136.535,5142.975,0.0733 +1771978200000,5142.945,5142.945,5138.475,5140.135,0.0542 +1771978500000,5139.965,5144.655,5138.635,5142.745,0.0614 +1771978800000,5142.785,5145.925,5142.415,5142.575,0.045 +1771979100000,5142.595,5142.595,5137.595,5140.115,0.0631 +1771979400000,5140.175,5151.005,5140.175,5147.305,0.1023 +1771979700000,5147.335,5154.325,5144.945,5152.055,0.1201 +1771980000000,5152.025,5155.185,5146.085,5146.865,0.0892 +1771980300000,5146.825,5147.115,5141.535,5144.245,0.1181 +1771980600000,5144.265,5147.395,5142.425,5147.155,0.0513 +1771980900000,5147.015,5155.835,5146.175,5151.855,0.093 +1771981200000,5151.885,5161.665,5143.798,5158.925,0.2575 +1771981500000,5158.925,5171.725,5158.105,5168.535,0.2012 +1771981800000,5168.595,5176.255,5163.695,5173.955,0.2224 +1771982100000,5173.945,5184.675,5173.495,5184.025,0.2456 +1771982400000,5183.975,5186.395,5177.835,5178.375,0.1794 +1771982700000,5178.405,5188.215,5178.355,5185.055,0.1571 +1771983000000,5184.865,5186.575,5181.295,5185.215,0.1246 +1771983300000,5185.235,5189.635,5178.775,5182.165,0.1437 +1771983600000,5182.125,5185.935,5178.255,5180.165,0.1003 +1771983900000,5180.145,5186.085,5180.035,5183.595,0.0833 +1771984200000,5183.645,5184.515,5180.025,5182.995,0.1004 +1771984500000,5182.935,5183.585,5174.265,5176.505,0.142 +1771984800000,5176.465,5183.965,5176.115,5182.975,0.1738 +1771985100000,5183.075,5186.195,5181.748,5186.115,0.0872 +1771985400000,5186.065,5189.015,5182.585,5188.345,0.1178 +1771985700000,5188.285,5193.518,5188.195,5190.175,0.136 +1771986000000,5190.065,5190.515,5184.445,5187.385,0.0895 +1771986300000,5187.405,5190.105,5185.315,5189.385,0.0621 +1771986600000,5189.425,5190.365,5187.145,5187.555,0.1337 +1771986900000,5187.595,5187.785,5182.485,5185.875,0.1466 +1771987200000,5185.835,5187.165,5182.465,5185.715,0.0941 +1771987500000,5185.685,5186.555,5183.355,5184.175,0.0874 +1771987800000,5184.085,5184.085,5166.205,5175.455,0.1888 +1771988100000,5175.395,5182.715,5174.495,5180.325,0.1104 +1771988400000,5180.365,5189.805,5180.365,5184.015,0.1338 +1771988700000,5183.975,5186.085,5181.465,5184.065,0.1067 +1771989000000,5184.095,5186.285,5182.555,5185.965,0.1221 +1771989300000,5186.025,5187.175,5180.055,5184.235,0.1084 +1771989600000,5184.235,5185.295,5179.165,5179.165,0.0734 +1771989900000,5179.115,5186.535,5179.055,5185.995,0.0945 +1771990200000,5186.115,5188.265,5179.905,5187.025,0.0792 +1771990500000,5187.005,5187.985,5182.805,5183.235,0.0662 +1771990800000,5183.215,5184.525,5179.045,5183.645,0.0677 +1771991100000,5183.365,5187.355,5182.925,5184.925,0.0588 +1771991400000,5184.895,5185.075,5178.498,5179.155,0.0745 +1771991700000,5179.125,5184.345,5177.905,5181.648,0.0828 +1771992000000,5181.648,5183.125,5179.555,5181.898,0.1015 +1771992300000,5181.898,5181.898,5173.985,5174.715,0.0727 +1771992600000,5174.665,5181.645,5171.945,5180.605,0.066 +1771992900000,5180.465,5184.555,5180.175,5182.375,0.0547 +1771993200000,5182.355,5184.355,5180.475,5181.755,0.0485 +1771993500000,5181.805,5184.805,5181.315,5182.485,0.0469 +1771993800000,5182.445,5183.655,5181.188,5181.188,0.0382 +1771994100000,5181.145,5182.725,5179.595,5182.385,0.0293 +1771994400000,5182.445,5183.875,5181.785,5183.855,0.0273 +1771994700000,5183.885,5184.825,5180.125,5180.695,0.0491 +1771995000000,5180.715,5181.585,5180.195,5180.985,0.0335 +1771995300000,5180.955,5183.235,5179.548,5182.365,0.0386 +1771995600000,5182.685,5188.145,5182.398,5186.345,0.073 +1771995900000,5186.365,5191.365,5186.275,5187.645,0.0691 +1771996200000,5187.685,5189.475,5186.555,5188.095,0.043 +1771996500000,5188.125,5194.515,5188.075,5192.135,0.0541 +1771996800000,5191.975,5192.418,5187.515,5188.315,0.0501 +1771997100000,5188.265,5195.945,5187.748,5195.115,0.0617 +1771997400000,5195.085,5199.225,5192.115,5197.155,0.1586 +1771997700000,5197.205,5198.005,5194.358,5197.348,0.1555 +1771998000000,5197.348,5203.805,5196.648,5202.498,0.29 +1771998300000,5202.525,5209.075,5201.345,5208.835,0.1327 +1771998600000,5208.885,5210.335,5202.575,5207.805,0.1465 +1771998900000,5207.785,5207.815,5200.798,5201.275,0.1913 +1771999200000,5201.298,5201.298,5193.048,5193.348,0.1638 +1771999500000,5193.195,5193.855,5182.175,5186.385,0.1757 +1771999800000,5186.385,5192.075,5184.605,5191.575,0.1378 +1772000100000,5191.595,5194.385,5189.965,5193.335,0.1111 +1772000400000,5193.305,5194.915,5189.725,5190.125,0.1021 +1772000700000,5190.175,5192.415,5188.538,5189.358,0.1025 +1772001000000,5189.005,5193.158,5188.408,5192.638,0.1113 +1772001300000,5192.628,5194.278,5190.938,5192.858,0.079 +1772001600000,5192.858,5192.858,5188.995,5191.138,0.0775 +1772001900000,5191.158,5193.165,5188.898,5191.665,0.094 +1772002200000,5191.625,5193.625,5190.125,5191.625,0.0665 +1772002500000,5191.645,5194.425,5190.985,5194.425,0.0717 +1772002800000,5194.415,5194.865,5187.415,5188.045,0.0813 +1772003100000,5188.238,5194.205,5188.238,5192.935,0.0539 +1772003400000,5192.955,5193.405,5187.055,5188.365,0.0544 +1772003700000,5188.355,5190.075,5185.215,5186.565,0.0449 +1772004000000,5186.525,5189.075,5184.125,5186.425,0.0485 +1772004300000,5186.395,5189.515,5181.985,5189.245,0.0612 +1772004600000,5189.245,5190.205,5186.305,5188.145,0.0505 +1772004900000,5188.715,5189.145,5185.535,5186.465,0.0505 +1772005200000,5186.478,5188.055,5185.775,5185.965,0.0358 +1772005500000,5185.805,5189.095,5184.915,5187.095,0.0615 +1772005800000,5187.135,5188.188,5180.065,5182.315,0.079 +1772006100000,5182.345,5186.085,5182.315,5184.455,0.0593 +1772006400000,5184.415,5190.155,5184.148,5187.705,0.0897 +1772006700000,5187.685,5188.465,5185.925,5186.695,0.0628 +1772007000000,5186.655,5189.325,5186.075,5186.995,0.0571 +1772007300000,5186.975,5192.615,5186.545,5192.215,0.0767 +1772007600000,5192.245,5194.055,5190.345,5192.915,0.0759 +1772007900000,5192.945,5193.285,5189.825,5193.235,0.0711 +1772008200000,5193.255,5195.365,5192.385,5195.105,0.0737 +1772008500000,5195.125,5197.025,5193.595,5193.668,0.0752 +1772008800000,5194.008,5195.035,5190.995,5191.945,0.0646 +1772009100000,5192.005,5192.105,5190.065,5191.845,0.0627 +1772009400000,5191.618,5191.625,5186.785,5187.455,0.0736 +1772009700000,5187.425,5189.695,5183.895,5185.055,0.07 +1772010000000,5185.155,5186.615,5176.325,5181.335,0.1382 +1772010300000,5181.298,5185.595,5178.855,5184.505,0.1106 +1772010600000,5184.595,5187.855,5183.315,5183.605,0.0885 +1772010900000,5183.545,5185.965,5181.448,5185.665,0.0912 +1772011200000,5185.335,5188.085,5185.035,5186.585,0.0574 +1772011500000,5186.605,5188.245,5185.798,5186.515,0.0608 +1772011800000,5186.475,5189.435,5185.625,5189.275,0.0607 +1772012100000,5189.205,5193.565,5189.025,5190.855,0.0951 +1772012400000,5190.625,5192.665,5190.445,5190.685,0.0712 +1772012700000,5190.745,5191.815,5189.805,5190.485,0.0651 +1772013000000,5190.455,5194.375,5188.755,5189.705,0.0894 +1772013300000,5189.675,5193.595,5187.648,5193.095,0.0953 +1772013600000,5193.115,5195.025,5187.865,5188.485,0.0854 +1772013900000,5188.465,5189.565,5183.925,5184.075,0.0769 +1772014200000,5184.075,5185.815,5182.558,5184.375,0.0678 +1772014500000,5184.138,5184.565,5176.645,5177.358,0.1033 +1772014800000,5177.355,5180.635,5173.805,5173.805,0.104 +1772015100000,5173.695,5179.655,5172.045,5175.015,0.0983 +1772015400000,5174.995,5176.075,5169.745,5173.175,0.1275 +1772015700000,5173.285,5178.785,5173.285,5178.785,0.0702 +1772016000000,5178.805,5180.738,5175.955,5176.625,0.0669 +1772016300000,5176.545,5177.015,5174.395,5175.035,0.0415 +1772016600000,5175.065,5175.595,5172.135,5174.325,0.0475 +1772016900000,5174.305,5176.005,5173.305,5174.785,0.0572 +1772017200000,5174.715,5175.015,5170.985,5170.985,0.0649 +1772017500000,5171.005,5175.675,5169.108,5169.395,0.0805 +1772017800000,5169.415,5169.705,5162.695,5163.465,0.1411 +1772018100000,5163.445,5165.645,5154.895,5159.178,0.1617 +1772018400000,5159.198,5165.175,5157.895,5164.855,0.0944 +1772018700000,5164.895,5169.205,5164.245,5168.565,0.0949 +1772019000000,5168.595,5172.275,5167.515,5169.605,0.0715 +1772019300000,5169.355,5170.335,5167.195,5167.195,0.0579 +1772019600000,5167.125,5173.685,5166.415,5172.975,0.0714 +1772019900000,5173.005,5174.395,5172.205,5173.065,0.0572 +1772020200000,5173.105,5176.125,5172.055,5173.315,0.0626 +1772020500000,5173.235,5182.305,5173.235,5181.315,0.0813 +1772020800000,5181.295,5182.665,5177.888,5179.415,0.1 +1772021100000,5179.445,5181.395,5179.445,5180.705,0.0699 +1772021400000,5180.735,5182.645,5180.355,5181.705,0.0688 +1772021700000,5181.755,5185.425,5181.555,5183.525,0.0704 +1772022000000,5183.618,5186.735,5182.965,5186.525,0.0784 +1772022300000,5186.555,5187.175,5183.185,5183.375,0.0742 +1772022600000,5183.295,5184.795,5179.005,5179.445,0.1216 +1772022900000,5179.455,5183.755,5177.035,5183.645,0.1573 +1772023200000,5183.705,5186.205,5182.135,5184.525,0.1238 +1772023500000,5184.925,5185.078,5181.435,5181.585,0.0599 +1772023800000,5181.505,5184.295,5180.778,5181.565,0.0578 +1772024100000,5181.595,5182.875,5178.375,5182.525,0.0848 +1772024400000,5182.505,5185.625,5180.855,5185.245,0.1871 +1772024700000,5185.215,5189.635,5184.365,5188.045,0.1164 +1772025000000,5188.085,5189.005,5185.095,5186.895,0.106 +1772025300000,5187.275,5189.335,5185.745,5186.725,0.1136 +1772025600000,5186.705,5191.275,5185.905,5190.955,0.1377 +1772025900000,5190.915,5191.245,5186.515,5187.705,0.1072 +1772026200000,5187.685,5190.095,5186.345,5187.785,0.108 +1772026500000,5187.835,5190.045,5187.415,5189.355,0.195 +1772026800000,5189.385,5191.045,5181.745,5186.865,0.1621 +1772027100000,5186.905,5190.935,5185.098,5186.905,0.1225 +1772027400000,5186.935,5187.195,5183.955,5185.695,0.1274 +1772027700000,5185.715,5188.235,5184.515,5184.935,0.1091 +1772028000000,5184.895,5187.145,5183.585,5186.845,0.1426 +1772028300000,5186.985,5190.865,5186.545,5189.845,0.1156 +1772028600000,5189.825,5190.105,5183.355,5185.005,0.1164 +1772028900000,5185.035,5185.745,5181.665,5182.445,0.1255 +1772029200000,5182.515,5185.315,5179.665,5181.115,0.134 +1772029500000,5181.345,5182.285,5174.575,5177.505,0.1468 +1772029800000,5177.495,5180.738,5171.955,5173.915,0.3091 +1772030100000,5173.895,5175.945,5158.445,5159.678,0.3755 +1772030400000,5159.728,5176.098,5159.048,5174.815,0.3383 +1772030700000,5174.668,5181.495,5174.425,5181.475,0.2902 +1772031000000,5181.245,5188.945,5179.565,5188.355,0.2683 +1772031300000,5188.305,5193.065,5187.595,5190.935,0.2191 +1772031600000,5190.925,5201.075,5190.265,5198.395,0.2667 +1772031900000,5198.375,5202.355,5195.115,5195.825,0.2494 +1772032200000,5195.825,5195.925,5190.075,5192.915,0.2533 +1772032500000,5193.085,5195.475,5188.065,5188.658,0.2178 +1772032800000,5188.658,5191.285,5183.628,5185.505,0.2541 +1772033100000,5185.475,5186.875,5173.665,5180.025,0.2506 +1772033400000,5180.005,5182.635,5171.758,5181.085,0.2505 +1772033700000,5181.105,5189.255,5180.805,5187.695,0.2104 +1772034000000,5187.745,5192.965,5186.605,5190.725,0.184 +1772034300000,5190.705,5198.105,5186.385,5197.625,0.2709 +1772034600000,5197.695,5197.885,5192.495,5195.125,0.2273 +1772034900000,5195.295,5197.855,5192.998,5194.645,0.1607 +1772035200000,5194.625,5198.405,5192.815,5194.135,0.1835 +1772035500000,5194.105,5195.105,5190.155,5191.035,0.1408 +1772035800000,5191.005,5195.615,5189.445,5192.225,0.143 +1772036100000,5192.255,5197.465,5191.425,5196.875,0.1295 +1772036400000,5196.915,5205.535,5196.915,5205.035,0.1698 +1772036700000,5204.945,5205.975,5200.848,5202.615,0.1381 +1772037000000,5202.595,5206.545,5198.875,5206.305,0.1483 +1772037300000,5206.345,5206.885,5202.125,5203.295,0.1387 +1772037600000,5203.275,5207.485,5203.255,5207.285,0.1404 +1772037900000,5207.445,5213.615,5206.475,5208.035,0.2223 +1772038200000,5208.065,5212.505,5207.305,5211.655,0.1265 +1772038500000,5211.685,5212.765,5209.875,5212.005,0.1243 +1772038800000,5211.985,5212.415,5207.675,5209.765,0.1335 +1772039100000,5209.905,5214.865,5207.445,5214.375,0.1385 +1772039400000,5214.345,5217.385,5213.915,5214.895,0.1661 +1772039700000,5214.985,5215.035,5211.865,5214.248,0.1506 +1772040000000,5214.255,5215.605,5211.365,5213.255,0.1334 +1772040300000,5213.295,5215.845,5211.978,5212.825,0.135 +1772040600000,5212.915,5214.198,5210.795,5211.645,0.1063 +1772040900000,5211.665,5213.328,5209.965,5212.898,0.1598 +1772041200000,5212.855,5213.558,5208.108,5208.178,0.1626 +1772041500000,5208.225,5208.828,5204.198,5206.745,0.1436 +1772041800000,5206.725,5210.505,5204.585,5206.098,0.1227 +1772042100000,5206.555,5207.805,5203.445,5206.585,0.1311 +1772042400000,5206.615,5207.185,5206.545,5207.098,0.0303 +1772042700000,5207.098,5207.335,5206.885,5207.105,0.0265 +1772043000000,5207.085,5207.105,5206.578,5206.625,0.0379 +1772043300000,5206.578,5207.095,5206.568,5206.635,0.0408 +1772043600000,5206.665,5207.205,5206.525,5206.558,0.0687 +1772043900000,5206.558,5206.955,5206.338,5206.805,0.0669 +1772044200000,5206.805,5207.375,5206.685,5206.765,0.06 +1772044500000,5206.805,5206.835,5205.758,5206.285,0.0464 +1772044800000,5206.345,5206.605,5204.898,5205.005,0.0575 +1772045100000,5204.958,5205.245,5200.375,5200.685,0.0621 +1772045400000,5200.665,5203.735,5200.565,5202.298,0.1085 +1772045700000,5202.355,5203.265,5200.975,5201.805,0.0797 +1772046000000,5201.855,5202.465,5200.465,5200.715,0.0601 +1772046300000,5200.725,5200.875,5193.795,5194.075,0.119 +1772046600000,5194.105,5207.705,5191.325,5206.885,0.1268 +1772046900000,5206.975,5207.035,5199.898,5200.255,0.0926 +1772047200000,5200.215,5200.345,5193.665,5196.955,0.1001 +1772047500000,5196.965,5202.515,5193.745,5202.145,0.1038 +1772047800000,5202.295,5204.255,5199.175,5202.185,0.1399 +1772048100000,5202.145,5205.965,5199.825,5200.585,0.1735 +1772048400000,5200.545,5204.865,5199.785,5203.945,0.148 +1772048700000,5203.915,5207.498,5198.775,5204.698,0.2531 +1772049000000,5204.198,5207.948,5200.105,5205.098,0.2092 +1772049300000,5205.045,5207.498,5203.325,5204.745,0.1834 +1772049600000,5204.785,5205.098,5196.555,5201.625,0.2283 +1772049900000,5201.645,5205.705,5200.605,5202.315,0.1652 +1772050200000,5202.335,5206.098,5195.005,5195.098,0.1437 +1772050500000,5195.345,5196.205,5183.185,5184.535,0.2219 +1772050800000,5184.515,5188.935,5182.625,5188.935,0.1304 +1772051100000,5188.985,5193.055,5185.385,5185.835,0.1356 +1772051400000,5185.855,5190.335,5179.288,5187.875,0.175 +1772051700000,5187.855,5188.395,5180.965,5183.115,0.1437 +1772052000000,5183.085,5184.065,5176.948,5181.165,0.1359 +1772052300000,5181.195,5181.285,5166.775,5173.335,0.2364 +1772052600000,5173.275,5180.265,5171.745,5177.775,0.2318 +1772052900000,5177.775,5177.855,5144.958,5151.765,0.3312 +1772053200000,5151.905,5159.895,5150.095,5155.845,0.1743 +1772053500000,5155.825,5162.955,5155.735,5162.555,0.0994 +1772053800000,5162.605,5165.355,5158.325,5161.625,0.1412 +1772054100000,5161.625,5173.115,5160.575,5165.075,0.1588 +1772054400000,5165.045,5170.185,5164.655,5168.895,0.0578 +1772054700000,5168.425,5170.155,5167.355,5168.815,0.0599 +1772055000000,5169.075,5171.275,5166.325,5167.895,0.0973 +1772055300000,5167.845,5173.235,5167.845,5168.685,0.0913 +1772055600000,5168.415,5170.555,5167.815,5170.015,0.0723 +1772055900000,5169.975,5171.345,5168.595,5170.338,0.0769 +1772056200000,5170.025,5171.195,5162.555,5164.055,0.0844 +1772056500000,5164.075,5170.345,5161.848,5164.915,0.1239 +1772060400000,5157.898,5177.848,5154.955,5171.678,0.1026 +1772060700000,5176.618,5181.278,5174.855,5178.878,0.0574 +1772061000000,5178.748,5179.295,5165.815,5168.245,0.0916 +1772061300000,5168.215,5174.725,5163.295,5173.615,0.0921 +1772061600000,5173.615,5179.555,5170.005,5170.295,0.0814 +1772061900000,5170.315,5171.085,5166.645,5169.585,0.0682 +1772062200000,5169.725,5169.925,5165.045,5168.655,0.0686 +1772062500000,5168.685,5169.525,5163.065,5169.525,0.0695 +1772062800000,5169.495,5174.075,5168.315,5172.285,0.077 +1772063100000,5172.265,5178.946,5166.035,5166.955,0.1199 +1772063400000,5167.715,5170.355,5164.798,5169.125,0.1027 +1772063700000,5169.055,5170.335,5161.018,5162.905,0.1293 +1772064000000,5162.925,5167.575,5154.835,5159.795,0.1816 +1772064300000,5159.815,5167.035,5155.645,5161.635,0.1325 +1772064600000,5161.895,5169.225,5160.385,5167.305,0.0887 +1772064900000,5167.375,5174.325,5167.085,5169.675,0.097 +1772065200000,5169.765,5182.165,5169.318,5180.645,0.1211 +1772065500000,5180.645,5185.935,5178.445,5185.015,0.0865 +1772065800000,5184.995,5189.015,5181.885,5181.885,0.1248 +1772066100000,5182.018,5185.085,5181.085,5182.365,0.0807 +1772066400000,5182.335,5188.205,5180.925,5188.115,0.0826 +1772066700000,5188.155,5189.805,5184.915,5185.625,0.076 +1772067000000,5185.645,5190.985,5184.635,5189.525,0.0745 +1772067300000,5189.545,5191.965,5185.825,5187.995,0.1049 +1772067600000,5187.965,5198.285,5187.265,5194.405,0.2535 +1772067900000,5194.425,5194.425,5182.785,5183.695,0.1814 +1772068200000,5183.715,5188.935,5182.505,5187.355,0.1775 +1772068500000,5187.375,5192.658,5187.245,5189.065,0.1848 +1772068800000,5189.025,5194.895,5182.895,5185.818,0.3012 +1772069100000,5186.008,5186.858,5178.255,5180.025,0.4111 +1772069400000,5179.975,5188.035,5178.175,5187.715,0.1491 +1772069700000,5187.825,5191.095,5184.555,5184.945,0.1506 +1772070000000,5184.975,5192.255,5184.675,5189.155,0.1158 +1772070300000,5189.205,5191.975,5186.625,5189.545,0.1309 +1772070600000,5189.575,5193.045,5184.795,5190.735,0.1438 +1772070900000,5190.665,5193.595,5189.915,5191.235,0.0986 +1772071200000,5191.195,5195.515,5187.445,5189.745,0.1132 +1772071500000,5189.655,5189.985,5184.265,5186.795,0.095 +1772071800000,5186.775,5190.735,5181.965,5182.855,0.1511 +1772072100000,5182.855,5189.685,5181.185,5187.805,0.0883 +1772072400000,5187.805,5189.005,5181.045,5183.055,0.0779 +1772072700000,5183.035,5184.285,5180.225,5180.475,0.0892 +1772073000000,5180.595,5183.405,5177.825,5178.415,0.169 +1772073300000,5178.395,5183.935,5173.995,5180.315,0.1524 +1772073600000,5180.015,5180.265,5173.698,5175.615,0.192 +1772073900000,5175.575,5182.975,5175.575,5180.485,0.1309 +1772074200000,5180.505,5184.415,5180.425,5184.415,0.0969 +1772074500000,5184.435,5185.928,5183.355,5184.095,0.0974 +1772074800000,5184.075,5187.375,5182.695,5187.225,0.1312 +1772075100000,5187.165,5187.265,5184.115,5185.615,0.1001 +1772075400000,5185.635,5187.845,5183.948,5186.895,0.0907 +1772075700000,5186.915,5193.565,5185.165,5189.865,0.1345 +1772076000000,5189.915,5191.355,5187.565,5190.805,0.1167 +1772076300000,5190.645,5191.045,5187.508,5187.915,0.0759 +1772076600000,5187.975,5189.578,5187.558,5188.058,0.2631 +1772076900000,5188.048,5188.345,5185.775,5186.275,0.112 +1772077200000,5186.225,5188.638,5185.628,5185.875,0.1471 +1772077500000,5185.855,5188.498,5183.815,5188.245,0.0947 +1772077800000,5188.275,5191.225,5187.385,5191.025,0.0851 +1772078100000,5191.075,5192.675,5190.175,5192.455,0.0613 +1772078400000,5192.425,5195.218,5192.135,5193.865,0.1027 +1772078700000,5193.998,5196.425,5192.955,5195.575,0.0626 +1772079000000,5195.605,5199.165,5194.675,5196.485,0.0742 +1772079300000,5196.445,5196.798,5191.205,5193.495,0.0802 +1772079600000,5193.475,5195.175,5191.145,5193.385,0.0698 +1772079900000,5193.445,5194.395,5191.275,5193.865,0.0741 +1772080200000,5193.845,5194.785,5192.615,5194.525,0.0565 +1772080500000,5194.555,5195.125,5193.775,5195.025,0.046 +1772080800000,5195.025,5195.515,5193.728,5193.805,0.0999 +1772081100000,5193.825,5194.445,5190.355,5191.055,0.1434 +1772081400000,5190.955,5192.525,5190.065,5192.088,0.1103 +1772081700000,5192.115,5193.198,5191.665,5192.265,0.0867 +1772082000000,5192.268,5195.045,5189.765,5192.965,0.0884 +1772082300000,5192.935,5194.305,5191.755,5194.305,0.0702 +1772082600000,5194.315,5199.445,5193.395,5197.735,0.1049 +1772082900000,5197.725,5202.105,5196.235,5199.658,0.1142 +1772083200000,5199.625,5203.035,5197.818,5202.445,0.0977 +1772083500000,5202.625,5205.215,5199.248,5200.055,0.1685 +1772083800000,5200.055,5201.448,5198.648,5200.855,0.2191 +1772084100000,5200.605,5203.245,5195.695,5199.165,0.1296 +1772084400000,5199.145,5201.515,5198.758,5199.305,0.0994 +1772084700000,5199.275,5199.725,5191.025,5193.565,0.1457 +1772085000000,5193.565,5195.865,5192.815,5193.845,0.0941 +1772085300000,5193.875,5198.495,5193.875,5198.105,0.1595 +1772085600000,5198.085,5199.145,5193.348,5193.625,0.1188 +1772085900000,5193.625,5199.385,5193.325,5198.075,0.1166 +1772086200000,5197.905,5198.075,5195.355,5197.695,0.0735 +1772086500000,5197.675,5198.015,5194.245,5195.605,0.0847 +1772086800000,5195.635,5196.805,5192.655,5196.085,0.0732 +1772087100000,5196.055,5197.565,5192.835,5193.525,0.0926 +1772087400000,5193.525,5197.515,5193.235,5196.835,0.1127 +1772087700000,5196.745,5198.145,5193.935,5196.775,0.1051 +1772088000000,5196.775,5197.305,5194.145,5196.355,0.0841 +1772088300000,5196.355,5196.885,5191.998,5192.395,0.073 +1772088600000,5192.458,5196.695,5190.798,5192.785,0.105 +1772088900000,5192.875,5193.195,5190.105,5192.935,0.1047 +1772089200000,5192.975,5194.595,5185.115,5190.385,0.0933 +1772089500000,5190.365,5190.515,5182.115,5184.575,0.0833 +1772089800000,5184.595,5187.355,5182.185,5187.185,0.103 +1772090100000,5187.215,5190.375,5184.945,5188.455,0.0865 +1772090400000,5188.435,5189.008,5181.855,5185.835,0.0827 +1772090700000,5185.815,5187.725,5184.055,5184.695,0.07 +1772091000000,5184.915,5188.595,5184.115,5185.885,0.0646 +1772091300000,5185.865,5188.655,5184.305,5188.135,0.0552 +1772091600000,5188.095,5189.615,5185.795,5186.205,0.0381 +1772091900000,5186.045,5186.425,5181.525,5181.575,0.0708 +1772092200000,5181.345,5183.875,5179.358,5183.365,0.0822 +1772092500000,5183.495,5187.945,5183.475,5185.745,0.0629 +1772092800000,5186.075,5186.835,5179.375,5180.965,0.188 +1772093100000,5180.868,5185.135,5179.058,5183.425,0.113 +1772093400000,5183.455,5190.585,5183.285,5189.165,0.1174 +1772093700000,5189.195,5190.605,5184.485,5187.035,0.0859 +1772094000000,5187.125,5187.245,5184.635,5186.785,0.0711 +1772094300000,5186.755,5187.395,5174.985,5176.665,0.1681 +1772094600000,5176.685,5180.495,5170.295,5174.715,0.1825 +1772094900000,5174.755,5177.385,5172.455,5174.545,0.1438 +1772095200000,5174.525,5176.745,5171.325,5173.788,0.1154 +1772095500000,5173.855,5179.465,5167.265,5179.375,0.1621 +1772095800000,5179.375,5181.965,5177.545,5178.165,0.1054 +1772096100000,5178.185,5181.215,5175.045,5179.145,0.1149 +1772096400000,5178.858,5180.225,5174.135,5174.135,0.1074 +1772096700000,5174.105,5178.055,5173.595,5177.345,0.0718 +1772097000000,5177.365,5182.335,5177.275,5181.435,0.0783 +1772097300000,5181.475,5182.065,5175.605,5176.815,0.0841 +1772097600000,5176.845,5176.895,5174.405,5176.325,0.069 +1772097900000,5176.318,5182.075,5176.318,5180.885,0.0889 +1772098200000,5180.845,5183.605,5179.015,5181.435,0.0785 +1772098500000,5181.365,5183.385,5179.965,5182.775,0.0637 +1772098800000,5182.855,5183.245,5180.045,5181.385,0.0511 +1772099100000,5181.405,5185.065,5181.405,5184.365,0.0661 +1772099400000,5184.285,5186.955,5183.785,5186.545,0.0712 +1772099700000,5186.595,5189.335,5185.815,5186.215,0.07 +1772100000000,5186.155,5189.295,5185.278,5189.245,0.0682 +1772100300000,5189.245,5189.905,5187.955,5188.205,0.0613 +1772100600000,5188.185,5188.445,5186.825,5187.635,0.0493 +1772100900000,5187.655,5188.515,5181.665,5182.485,0.0665 +1772101200000,5182.455,5184.235,5180.665,5183.185,0.0798 +1772101500000,5183.225,5184.705,5178.585,5178.808,0.0915 +1772101800000,5178.205,5179.185,5174.435,5176.775,0.1186 +1772102100000,5176.455,5176.985,5171.485,5175.765,0.0996 +1772102400000,5175.795,5178.525,5171.715,5171.798,0.0829 +1772102700000,5171.778,5174.925,5170.395,5170.915,0.0847 +1772103000000,5170.898,5173.415,5168.515,5173.235,0.0765 +1772103300000,5173.225,5173.395,5165.458,5171.245,0.1051 +1772103600000,5171.175,5174.955,5169.005,5173.615,0.0996 +1772103900000,5173.585,5178.145,5172.455,5177.035,0.0778 +1772104200000,5177.065,5177.205,5174.945,5175.575,0.0565 +1772104500000,5175.545,5175.765,5170.815,5175.275,0.0634 +1772104800000,5174.625,5175.585,5170.695,5171.395,0.0589 +1772105100000,5171.375,5175.915,5171.205,5171.745,0.0523 +1772105400000,5171.705,5173.825,5171.545,5173.165,0.0391 +1772105700000,5173.125,5175.125,5172.155,5173.195,0.0485 +1772106000000,5173.265,5174.775,5172.755,5174.335,0.0424 +1772106300000,5174.155,5174.205,5170.615,5171.125,0.0458 +1772106600000,5171.145,5171.275,5160.985,5163.435,0.0902 +1772106900000,5163.415,5165.705,5161.535,5164.405,0.0821 +1772107200000,5164.465,5167.945,5157.495,5165.455,0.1835 +1772107500000,5165.455,5169.005,5162.835,5168.795,0.125 +1772107800000,5168.785,5169.665,5166.485,5168.235,0.0825 +1772108100000,5168.215,5173.485,5165.755,5171.835,0.1033 +1772108400000,5171.865,5176.205,5169.905,5176.155,0.0985 +1772108700000,5176.175,5180.005,5175.535,5178.215,0.094 +1772109000000,5178.255,5183.825,5177.495,5182.715,0.0944 +1772109300000,5182.735,5184.085,5179.535,5181.925,0.0919 +1772109600000,5181.925,5187.455,5181.905,5187.245,0.1003 +1772109900000,5187.275,5187.585,5181.005,5181.005,0.084 +1772110200000,5181.045,5181.805,5179.295,5180.945,0.0738 +1772110500000,5180.958,5184.625,5179.725,5183.475,0.0763 +1772110800000,5183.495,5185.395,5174.818,5175.458,0.2048 +1772111100000,5175.585,5180.215,5170.815,5172.215,0.2277 +1772111400000,5172.175,5174.425,5167.995,5173.785,0.1804 +1772111700000,5173.805,5177.595,5171.225,5171.405,0.1669 +1772112000000,5171.465,5178.665,5171.018,5177.935,0.1552 +1772112300000,5177.678,5177.678,5174.095,5174.115,0.1063 +1772112600000,5174.095,5175.065,5165.735,5173.705,0.1849 +1772112900000,5173.665,5177.055,5169.335,5173.355,0.1562 +1772113200000,5173.325,5174.205,5163.905,5164.805,0.1663 +1772113500000,5164.818,5169.495,5164.335,5168.375,0.1501 +1772113800000,5168.345,5170.685,5167.355,5170.595,0.1168 +1772114100000,5170.625,5171.365,5165.765,5165.765,0.1099 +1772114400000,5165.735,5169.905,5162.435,5165.675,0.2183 +1772114700000,5165.715,5167.335,5159.945,5163.215,0.1707 +1772115000000,5163.185,5166.685,5162.335,5166.015,0.1086 +1772115300000,5165.955,5168.575,5164.805,5166.615,0.1819 +1772115600000,5166.645,5169.945,5163.265,5168.398,0.1521 +1772115900000,5168.408,5172.125,5168.075,5170.035,0.1599 +1772116200000,5170.005,5170.045,5139.485,5165.618,0.4175 +1772116500000,5165.618,5174.595,5163.495,5165.798,0.4036 +1772116800000,5165.378,5173.945,5157.795,5171.898,0.3969 +1772117100000,5171.915,5175.695,5165.485,5171.525,0.3307 +1772117400000,5171.505,5173.245,5162.855,5168.655,0.3468 +1772117700000,5168.655,5170.935,5163.615,5164.425,0.3076 +1772118000000,5164.365,5172.045,5158.395,5167.298,0.4119 +1772118300000,5167.298,5169.938,5163.315,5166.895,0.3979 +1772118600000,5166.915,5171.405,5160.885,5162.015,0.2562 +1772118900000,5162.105,5163.015,5149.855,5158.638,0.3246 +1772119200000,5158.365,5162.025,5151.575,5154.245,0.3223 +1772119500000,5154.345,5158.045,5129.495,5141.375,0.4074 +1772119800000,5141.295,5156.175,5140.285,5153.135,0.5588 +1772120100000,5153.185,5169.148,5152.358,5168.805,0.4701 +1772120400000,5168.698,5176.218,5165.925,5175.485,0.3326 +1772120700000,5175.465,5186.135,5175.015,5182.148,0.3426 +1772121000000,5182.148,5192.535,5180.618,5189.365,0.3823 +1772121300000,5189.335,5192.215,5182.778,5185.388,0.3298 +1772121600000,5185.388,5186.905,5178.115,5178.425,0.2683 +1772121900000,5178.418,5180.615,5176.508,5177.735,0.2306 +1772122200000,5177.985,5180.175,5172.735,5176.605,0.2062 +1772122500000,5176.645,5184.435,5173.575,5181.105,0.1912 +1772122800000,5181.175,5184.125,5176.085,5178.025,0.2016 +1772123100000,5178.435,5180.395,5175.155,5180.115,0.2036 +1772123400000,5180.135,5183.298,5177.735,5181.755,0.2069 +1772123700000,5182.208,5184.255,5179.555,5182.415,0.203 +1772124000000,5182.325,5186.105,5180.135,5182.935,0.1687 +1772124300000,5182.955,5185.295,5178.265,5181.275,0.1679 +1772124600000,5181.365,5183.605,5176.395,5178.805,0.1592 +1772124900000,5178.825,5180.665,5175.095,5179.395,0.143 +1772125200000,5179.475,5182.695,5178.045,5180.948,0.1595 +1772125500000,5180.948,5187.925,5180.495,5186.095,0.1813 +1772125800000,5186.145,5190.035,5179.215,5179.565,0.1746 +1772126100000,5179.575,5181.215,5175.215,5177.965,0.154 +1772126400000,5178.005,5181.625,5177.895,5179.265,0.1255 +1772126700000,5179.325,5179.975,5173.455,5174.045,0.1421 +1772127000000,5174.025,5176.775,5171.695,5176.325,0.1588 +1772127300000,5176.315,5177.695,5172.505,5173.675,0.1759 +1772127600000,5173.655,5176.745,5173.138,5174.545,0.1763 +1772127900000,5174.485,5175.205,5165.765,5169.665,0.1936 +1772128200000,5169.585,5172.905,5164.655,5166.685,0.1723 +1772128500000,5166.745,5168.575,5161.645,5167.005,0.1718 +1772128800000,5167.315,5171.385,5166.945,5168.575,0.1294 +1772129100000,5168.595,5170.895,5163.295,5169.855,0.1712 +1772129400000,5169.795,5173.405,5168.798,5173.095,0.1645 +1772129700000,5173.065,5176.175,5171.755,5174.075,0.1338 +1772130000000,5174.055,5176.715,5173.735,5174.435,0.165 +1772130300000,5174.275,5178.205,5173.565,5176.925,0.1418 +1772130600000,5176.895,5180.295,5165.505,5167.285,0.1887 +1772130900000,5167.345,5177.105,5160.115,5175.165,0.2253 +1772131200000,5174.845,5182.108,5174.278,5180.795,0.1915 +1772131500000,5180.815,5184.965,5180.815,5184.305,0.15 +1772131800000,5184.395,5185.785,5180.505,5180.525,0.1245 +1772132100000,5180.575,5182.255,5178.655,5180.145,0.1039 +1772132400000,5180.245,5186.095,5179.258,5185.195,0.1391 +1772132700000,5185.225,5187.545,5183.768,5185.878,0.1009 +1772133000000,5185.895,5188.135,5184.565,5186.145,0.096 +1772133300000,5186.165,5187.595,5184.905,5187.325,0.094 +1772133600000,5187.385,5189.015,5185.085,5185.445,0.0888 +1772133900000,5185.415,5186.345,5184.338,5185.255,0.0869 +1772134200000,5185.305,5188.705,5183.108,5188.695,0.0947 +1772134500000,5188.715,5190.645,5183.405,5183.885,0.0993 +1772134800000,5183.845,5186.715,5183.715,5186.045,0.0769 +1772135100000,5186.145,5193.845,5186.145,5193.785,0.1189 +1772135400000,5193.735,5193.765,5188.735,5189.465,0.104 +1772135700000,5189.555,5190.475,5186.095,5186.765,0.1034 +1772136000000,5186.548,5193.665,5186.495,5193.625,0.1306 +1772136300000,5193.615,5196.235,5193.505,5195.015,0.1051 +1772136600000,5194.985,5197.855,5194.075,5196.615,0.1401 +1772136900000,5196.585,5197.065,5191.678,5194.445,0.2272 +1772137200000,5194.415,5197.725,5194.058,5197.525,0.1626 +1772137500000,5197.505,5197.545,5193.048,5193.425,0.1272 +1772137800000,5193.365,5194.665,5190.495,5194.195,0.3652 +1772138100000,5194.285,5199.235,5194.045,5197.505,0.5412 +1772138400000,5197.645,5199.005,5196.215,5197.968,0.4576 +1772138700000,5198.095,5200.865,5197.995,5199.775,0.6126 +1772139000000,5199.785,5200.125,5191.048,5192.348,0.1965 +1772139300000,5192.395,5197.125,5189.098,5196.195,0.2098 +1772139600000,5196.205,5200.485,5196.205,5198.395,0.0548 +1772139900000,5198.365,5199.525,5198.128,5199.248,0.0465 +1772140200000,5199.248,5199.248,5196.075,5196.235,0.0424 +1772140500000,5196.105,5196.695,5193.295,5194.765,0.0406 +1772140800000,5194.608,5196.165,5191.085,5191.085,0.0358 +1772141100000,5191.055,5191.835,5184.645,5185.685,0.0576 +1772141400000,5185.705,5188.655,5184.115,5184.835,0.0384 +1772141700000,5184.925,5187.305,5184.265,5186.905,0.0304 +1772142000000,5186.855,5191.055,5186.495,5190.035,0.0382 +1772142300000,5189.685,5189.685,5186.755,5187.155,0.0302 +1772142600000,5187.055,5187.795,5182.748,5183.175,0.0416 +1772142900000,5183.145,5185.785,5179.825,5182.715,0.0416 +1772146800000,5180.488,5188.678,5172.845,5180.998,0.0875 +1772147100000,5180.998,5185.598,5177.478,5183.848,0.0531 +1772147400000,5184.325,5188.185,5182.695,5183.685,0.0529 +1772147700000,5183.665,5185.295,5182.305,5183.435,0.0309 +1772148000000,5183.405,5186.875,5183.275,5183.355,0.0321 +1772148300000,5182.885,5185.405,5180.935,5183.675,0.0489 +1772148600000,5183.595,5184.698,5181.255,5183.005,0.0475 +1772148900000,5182.955,5186.925,5182.915,5186.775,0.0372 +1772149200000,5186.745,5189.025,5183.665,5185.425,0.0702 +1772149500000,5185.445,5188.195,5183.475,5183.575,0.0358 +1772149800000,5183.605,5185.505,5181.975,5184.575,0.0387 +1772150100000,5184.615,5184.695,5183.145,5184.345,0.0281 +1772150400000,5184.375,5185.285,5178.498,5179.935,0.0851 +1772150700000,5179.955,5184.995,5178.685,5182.265,0.0687 +1772151000000,5182.205,5186.425,5182.135,5185.495,0.054 +1772151300000,5185.465,5189.905,5184.925,5189.015,0.0564 +1772151600000,5189.285,5194.565,5188.295,5192.025,0.0828 +1772151900000,5191.995,5192.478,5187.218,5187.568,0.1607 +1772152200000,5187.568,5189.358,5179.318,5181.825,0.2264 +1772152500000,5181.798,5181.798,5171.235,5174.375,0.1288 +1772152800000,5174.345,5177.285,5169.865,5174.678,0.0906 +1772153100000,5174.795,5177.065,5171.485,5173.595,0.094 +1772153400000,5173.535,5177.315,5171.915,5175.855,0.0696 +1772153700000,5175.845,5176.855,5173.295,5174.575,0.0738 +1772154000000,5174.605,5176.305,5168.305,5174.955,0.252 +1772154300000,5175.275,5176.395,5166.535,5174.525,0.1758 +1772154600000,5174.825,5178.345,5174.425,5176.235,0.1372 +1772154900000,5176.255,5178.575,5174.465,5177.255,0.1197 +1772155200000,5177.295,5179.685,5175.675,5177.525,0.1218 +1772155500000,5177.505,5177.915,5174.395,5174.505,0.0757 +1772155800000,5174.445,5182.138,5172.655,5181.825,0.1388 +1772156100000,5181.838,5190.585,5181.518,5190.315,0.1445 +1772156400000,5190.375,5190.985,5186.545,5188.115,0.115 +1772156700000,5188.175,5189.455,5186.998,5188.095,0.1306 +1772157000000,5188.075,5193.425,5186.995,5191.245,0.1595 +1772157300000,5191.165,5194.155,5189.525,5193.825,0.1253 +1772157600000,5193.775,5197.295,5191.465,5193.175,0.211 +1772157900000,5193.135,5199.425,5192.935,5195.538,0.2652 +1772158200000,5195.568,5196.498,5191.825,5194.068,0.4515 +1772158500000,5194.065,5195.008,5191.148,5191.158,0.1644 +1772158800000,5191.148,5191.698,5184.478,5186.535,0.3384 +1772159100000,5186.655,5188.045,5183.745,5183.948,0.2269 +1772159400000,5183.975,5186.015,5181.758,5183.545,0.1925 +1772159700000,5183.525,5184.405,5174.025,5178.305,0.2225 +1772160000000,5178.245,5181.845,5177.275,5181.205,0.1571 +1772160300000,5181.285,5182.475,5176.705,5178.095,0.1384 +1772160600000,5178.055,5178.465,5173.185,5177.355,0.1408 +1772160900000,5177.375,5183.815,5176.895,5183.345,0.1452 +1772161200000,5183.265,5184.745,5181.505,5182.335,0.0898 +1772161500000,5182.315,5183.725,5180.955,5182.635,0.099 +1772161800000,5182.618,5183.145,5181.105,5182.435,0.1071 +1772162100000,5182.585,5184.235,5181.215,5183.345,0.1069 +1772162400000,5183.315,5184.675,5181.585,5184.615,0.1364 +1772162700000,5184.645,5187.945,5184.645,5186.785,0.15 +1772163000000,5186.755,5188.955,5185.215,5187.415,0.1111 +1772163300000,5187.445,5187.578,5183.098,5185.955,0.0945 +1772163600000,5185.895,5187.455,5185.025,5186.775,0.0576 +1772163900000,5186.775,5190.435,5186.415,5189.385,0.0886 +1772164200000,5189.415,5190.435,5188.555,5189.245,0.0829 +1772164500000,5189.265,5190.215,5183.605,5183.675,0.0761 +1772164800000,5183.645,5185.955,5183.195,5185.138,0.0957 +1772165100000,5185.158,5187.415,5184.978,5185.725,0.0659 +1772165400000,5185.518,5186.315,5184.065,5186.315,0.0663 +1772165700000,5186.295,5186.665,5184.055,5184.515,0.0475 +1772166000000,5184.475,5187.705,5181.285,5187.425,0.0904 +1772166300000,5187.635,5188.585,5186.185,5186.985,0.0925 +1772166600000,5186.985,5187.155,5185.065,5186.505,0.0732 +1772166900000,5186.505,5188.315,5186.385,5187.505,0.0642 +1772167200000,5187.475,5187.975,5186.275,5187.085,0.0796 +1772167500000,5187.055,5187.375,5184.985,5185.225,0.0834 +1772167800000,5185.238,5185.645,5182.315,5182.885,0.076 +1772168100000,5182.855,5184.315,5180.645,5181.435,0.072 +1772168400000,5181.405,5184.425,5181.075,5184.065,0.0745 +1772168700000,5184.095,5185.415,5183.865,5184.635,0.0694 +1772169000000,5184.665,5187.135,5183.995,5186.925,0.0729 +1772169300000,5187.175,5187.245,5185.395,5186.125,0.061 +1772169600000,5186.105,5189.275,5185.905,5188.788,0.0727 +1772169900000,5188.788,5194.565,5188.788,5194.425,0.1158 +1772170200000,5194.415,5197.155,5193.475,5195.548,0.1879 +1772170500000,5195.625,5195.955,5189.848,5194.188,0.1553 +1772170800000,5193.935,5194.088,5190.965,5191.785,0.3373 +1772171100000,5191.805,5193.495,5190.535,5190.855,0.119 +1772171400000,5190.815,5196.415,5190.498,5194.618,0.1068 +1772171700000,5194.578,5200.075,5193.625,5197.465,0.1653 +1772172000000,5197.285,5198.165,5192.605,5193.355,0.2306 +1772172300000,5193.305,5196.148,5193.255,5194.328,0.1509 +1772172600000,5194.338,5198.125,5194.338,5196.785,0.1444 +1772172900000,5196.688,5199.178,5194.545,5195.135,0.1123 +1772173200000,5195.175,5196.695,5193.825,5194.705,0.1354 +1772173500000,5194.645,5195.205,5192.125,5192.955,0.1418 +1772173800000,5192.985,5196.065,5192.015,5192.115,0.1751 +1772174100000,5192.095,5194.705,5191.048,5193.725,0.1067 +1772174400000,5193.745,5196.105,5192.508,5193.155,0.11 +1772174700000,5193.465,5193.545,5191.205,5191.505,0.0782 +1772175000000,5191.445,5192.365,5187.015,5188.538,0.1747 +1772175300000,5188.458,5188.575,5184.645,5185.395,0.1503 +1772175600000,5185.385,5187.785,5183.105,5184.825,0.0959 +1772175900000,5184.875,5189.475,5184.765,5186.925,0.076 +1772176200000,5186.835,5188.715,5180.975,5181.355,0.1173 +1772176500000,5181.335,5182.855,5177.215,5177.545,0.1174 +1772176800000,5177.655,5183.535,5177.605,5182.535,0.1112 +1772177100000,5182.615,5185.405,5178.175,5178.335,0.1324 +1772177400000,5178.335,5181.335,5175.375,5179.975,0.134 +1772177700000,5180.015,5182.585,5179.925,5182.405,0.0465 +1772178000000,5182.425,5182.505,5179.668,5180.195,0.06 +1772178300000,5180.215,5181.755,5179.135,5181.005,0.0672 +1772178600000,5180.915,5181.295,5177.415,5179.405,0.0811 +1772178900000,5179.425,5182.445,5175.445,5175.705,0.1952 +1772179200000,5176.135,5182.165,5175.945,5180.305,0.2611 +1772179500000,5180.315,5181.465,5176.855,5180.405,0.1662 +1772179800000,5180.425,5180.765,5177.245,5178.255,0.0669 +1772180100000,5178.315,5179.465,5176.885,5178.625,0.15 +1772180400000,5178.655,5179.145,5174.045,5174.675,0.0944 +1772180700000,5174.655,5179.385,5174.535,5177.375,0.1433 +1772181000000,5177.355,5181.555,5176.435,5181.485,0.143 +1772181300000,5181.435,5182.035,5179.525,5180.135,0.0751 +1772181600000,5180.095,5181.075,5179.138,5180.045,0.0513 +1772181900000,5180.065,5181.885,5179.075,5179.075,0.0539 +1772182200000,5178.895,5180.475,5176.188,5178.145,0.0945 +1772182500000,5178.165,5179.995,5177.455,5178.545,0.05 +1772182800000,5178.525,5181.448,5177.085,5178.145,0.0871 +1772183100000,5178.175,5179.125,5175.635,5177.875,0.0664 +1772183400000,5177.895,5178.445,5174.815,5178.275,0.0692 +1772183700000,5178.215,5180.905,5176.585,5177.745,0.0585 +1772184000000,5177.695,5180.025,5176.955,5178.915,0.0625 +1772184300000,5178.895,5181.975,5178.455,5178.695,0.0501 +1772184600000,5178.575,5180.055,5177.475,5179.375,0.0545 +1772184900000,5179.435,5180.185,5178.098,5179.985,0.0539 +1772185200000,5180.015,5181.455,5179.565,5180.715,0.0591 +1772185500000,5180.925,5182.355,5172.285,5176.775,0.1202 +1772185800000,5176.835,5177.378,5172.025,5172.895,0.1085 +1772186100000,5173.138,5176.135,5171.858,5175.645,0.0858 +1772186400000,5175.665,5176.535,5171.075,5172.235,0.0885 +1772186700000,5172.205,5176.275,5172.205,5174.835,0.0616 +1772187000000,5174.805,5175.525,5168.155,5174.185,0.1071 +1772187300000,5174.135,5179.945,5173.055,5178.315,0.0894 +1772187600000,5178.295,5180.215,5175.825,5176.335,0.0622 +1772187900000,5176.355,5180.625,5172.045,5173.225,0.0664 +1772188200000,5173.048,5176.115,5171.155,5171.155,0.1096 +1772188500000,5171.115,5174.735,5168.995,5174.125,0.0923 +1772188800000,5174.095,5175.985,5172.035,5175.965,0.0473 +1772189100000,5175.925,5178.435,5175.225,5177.725,0.086 +1772189400000,5177.755,5178.235,5175.545,5176.845,0.0526 +1772189700000,5176.825,5177.785,5175.525,5177.415,0.0533 +1772190000000,5177.435,5177.825,5175.355,5175.775,0.0501 +1772190300000,5175.755,5177.005,5174.605,5176.865,0.0544 +1772190600000,5176.898,5178.095,5173.025,5173.605,0.0643 +1772190900000,5173.605,5174.595,5172.235,5173.915,0.0693 +1772191200000,5173.978,5177.435,5173.115,5176.475,0.0547 +1772191500000,5176.495,5178.626,5174.758,5177.495,0.0864 +1772191800000,5177.535,5180.048,5177.535,5178.468,0.1433 +1772192100000,5178.485,5179.175,5176.455,5177.198,0.088 +1772192400000,5177.418,5178.508,5176.145,5177.505,0.1303 +1772192700000,5177.475,5181.315,5177.475,5180.765,0.1755 +1772193000000,5180.785,5182.305,5180.105,5182.235,0.1208 +1772193300000,5182.208,5185.515,5182.055,5185.495,0.2005 +1772193600000,5185.465,5187.325,5184.865,5186.555,0.1282 +1772193900000,5186.505,5190.455,5184.785,5187.525,0.1471 +1772194200000,5187.485,5187.975,5185.175,5185.205,0.1198 +1772194500000,5185.225,5187.815,5184.955,5187.605,0.1239 +1772194800000,5187.625,5189.535,5186.425,5186.635,0.2071 +1772195100000,5186.665,5187.745,5184.885,5186.525,0.3006 +1772195400000,5186.575,5188.045,5185.015,5185.325,0.1018 +1772195700000,5185.798,5186.708,5183.495,5185.395,0.1168 +1772196000000,5185.365,5187.355,5184.035,5184.555,0.1843 +1772196300000,5184.545,5186.398,5182.638,5184.305,0.3268 +1772196600000,5184.305,5186.408,5183.225,5186.348,0.4704 +1772196900000,5186.358,5188.635,5185.735,5187.135,0.3272 +1772197200000,5187.205,5195.248,5186.415,5194.815,0.3713 +1772197500000,5194.835,5214.505,5192.925,5211.065,0.3219 +1772197800000,5211.065,5214.455,5210.035,5212.618,0.3611 +1772198100000,5212.598,5220.725,5212.298,5218.035,0.2638 +1772198400000,5218.355,5236.785,5216.398,5234.975,0.4077 +1772198700000,5234.615,5240.235,5232.255,5234.708,0.3654 +1772199000000,5234.938,5235.748,5219.635,5225.045,0.2933 +1772199300000,5225.125,5226.165,5214.425,5218.365,0.2813 +1772199600000,5218.285,5218.305,5207.375,5216.265,0.2585 +1772199900000,5216.225,5219.365,5211.285,5212.995,0.2191 +1772200200000,5213.035,5217.685,5210.865,5216.795,0.1984 +1772200500000,5216.855,5225.585,5214.045,5222.795,0.2275 +1772200800000,5222.575,5230.035,5222.575,5225.635,0.2322 +1772201100000,5225.635,5227.255,5217.098,5219.235,0.1856 +1772201400000,5219.195,5227.535,5218.715,5226.315,0.1781 +1772201700000,5226.285,5228.155,5223.365,5228.155,0.1609 +1772202000000,5228.245,5236.145,5227.198,5232.515,0.2211 +1772202300000,5232.455,5232.985,5224.555,5230.925,0.1994 +1772202600000,5231.025,5233.545,5217.825,5223.245,0.4079 +1772202900000,5223.205,5230.195,5217.275,5218.175,0.3624 +1772203200000,5218.545,5227.745,5213.535,5225.175,0.2486 +1772203500000,5225.155,5226.115,5215.775,5222.505,0.3174 +1772203800000,5222.535,5229.265,5222.485,5225.548,0.3236 +1772204100000,5225.548,5227.148,5221.955,5223.395,0.29 +1772204400000,5223.315,5227.495,5220,5222.265,0.3251 +1772204700000,5222.305,5236.445,5221.505,5229.948,0.3621 +1772205000000,5229.975,5239.785,5229.975,5237.615,0.2973 +1772205300000,5237.635,5239.885,5220.135,5222.745,0.3159 +1772205600000,5222.775,5225.005,5215.618,5218.965,0.301 +1772205900000,5218.955,5231.375,5214.378,5231.195,0.307 +1772206200000,5231.245,5233.875,5227.695,5228.765,0.2759 +1772206500000,5228.875,5235.845,5226.825,5231.275,0.2713 +1772206800000,5231.355,5233.625,5228.435,5230.815,0.2495 +1772207100000,5230.875,5236.698,5229.655,5235.415,0.3153 +1772207400000,5235.415,5243.205,5231.985,5234.025,0.3354 +1772207700000,5234.135,5246.248,5233.935,5239.215,0.2754 +1772208000000,5239.365,5245.655,5233.698,5243.725,0.2521 +1772208300000,5243.775,5245.805,5240.255,5243.848,0.2407 +1772208600000,5243.848,5255.385,5243.385,5253.535,0.3931 +1772208900000,5253.465,5257.405,5249.815,5250.065,0.2296 +1772209200000,5250.215,5250.235,5221.635,5229.635,0.3278 +1772209500000,5229.605,5235.445,5226.925,5233.718,0.2687 +1772209800000,5233.718,5238.075,5229.875,5232.195,0.2547 +1772210100000,5232.535,5237.655,5228.995,5235.445,0.249 +1772210400000,5235.375,5238.305,5232.525,5235.645,0.3006 +1772210700000,5235.615,5237.165,5231.795,5234.298,0.3013 +1772211000000,5234.298,5237.805,5229.735,5231.225,0.3205 +1772211300000,5231.205,5232.635,5228.495,5228.855,0.2879 +1772211600000,5228.785,5233.605,5225.815,5232.085,0.2456 +1772211900000,5232.065,5234.475,5230.365,5232.815,0.1973 +1772212200000,5232.835,5235.795,5228.495,5231.105,0.2818 +1772212500000,5231.085,5232.065,5227.305,5227.695,0.2254 +1772212800000,5227.978,5230.215,5223.345,5227.825,0.2264 +1772213100000,5227.985,5231.735,5227.305,5228.435,0.3134 +1772213400000,5228.395,5230.215,5220.375,5228.265,0.217 +1772213700000,5228.235,5229.305,5223.565,5228.465,0.1667 +1772214000000,5228.455,5236.485,5228.135,5234.265,0.2264 +1772214300000,5234.055,5236.565,5233.145,5236.085,0.1577 +1772214600000,5236.035,5236.705,5231.855,5234.745,0.177 +1772214900000,5234.815,5235.415,5232.145,5234.375,0.2132 +1772215200000,5234.348,5238.245,5233.628,5235.698,0.3155 +1772215500000,5235.685,5237.135,5233.325,5235.155,0.214 +1772215800000,5235.095,5235.815,5233.085,5233.295,0.1794 +1772216100000,5233.295,5234.215,5231.695,5232.315,0.2117 +1772216400000,5232.298,5233.835,5225.858,5227.795,0.2685 +1772216700000,5227.815,5232.095,5222.295,5230.145,0.3142 +1772217000000,5230.285,5232.358,5226.255,5228.415,0.188 +1772217300000,5228.575,5231.585,5228.048,5230.595,0.1924 +1772217600000,5230.625,5239.865,5230.098,5239.495,0.182 +1772217900000,5239.475,5244.005,5238.555,5243.498,0.196 +1772218200000,5243.498,5245.165,5240.145,5245.065,0.168 +1772218500000,5245.085,5246.565,5243.725,5245.065,0.1536 +1772218800000,5245.045,5250.398,5244.758,5250.245,0.1732 +1772219100000,5250.125,5250.915,5247.855,5248.198,0.1927 +1772219400000,5248.155,5248.825,5239.778,5246.515,0.2084 +1772219700000,5246.565,5252.105,5244.945,5249.765,0.1724 +1772220000000,5249.755,5250.395,5245.955,5247.595,0.1745 +1772220300000,5247.595,5249.005,5245.865,5247.915,0.1812 +1772220600000,5247.955,5250.985,5247.398,5248.985,0.177 +1772220900000,5248.945,5250.685,5246.805,5246.855,0.1416 +1772221200000,5246.875,5247.765,5243.398,5245.815,0.1488 +1772221500000,5245.815,5247.975,5245.215,5247.918,0.1811 +1772221800000,5247.945,5250.305,5247.855,5248.535,0.1629 +1772222100000,5248.515,5251.045,5247.695,5249.698,0.1957 +1772222400000,5249.705,5252.075,5248.335,5248.555,0.2797 +1772222700000,5248.848,5251.648,5248.848,5250.898,0.1683 +1772223000000,5250.898,5252.155,5250.398,5251.248,0.1997 +1772223300000,5251.148,5255.865,5251.148,5254.825,0.2858 +1772223600000,5254.865,5261.985,5253.935,5261.098,0.3393 +1772223900000,5261.055,5261.498,5256.078,5256.625,0.2719 +1772224200000,5256.645,5260.499,5256.205,5258.505,0.2834 +1772224500000,5258.498,5258.505,5254.295,5256.498,0.2874 +1772224800000,5256.498,5263.005,5256.268,5259.585,0.2525 +1772225100000,5259.655,5262.965,5259.235,5262.175,0.3017 +1772225400000,5262.225,5263.898,5261.045,5262.735,0.3109 +1772225700000,5262.665,5265.198,5259.948,5262.995,0.3766 +1772226000000,5263.005,5263.635,5257.845,5259.415,0.1048 +1772226300000,5259.625,5263.715,5259.015,5260.679,0.0722 +1772226600000,5260.648,5261.935,5257.555,5259.455,0.1345 +1772226900000,5259.449,5259.905,5256.858,5258.705,0.065 +1772227200000,5258.679,5263.395,5258.558,5261.205,0.0661 +1772227500000,5261.278,5263.195,5260.715,5261.895,0.0485 +1772227800000,5261.865,5261.925,5260.335,5261.415,0.0308 +1772228100000,5261.535,5270.565,5260.095,5270.258,0.0783 +1772228400000,5270.278,5276.118,5270.148,5274.159,0.1599 +1772228700000,5274.198,5278.738,5271.758,5277.598,0.1392 +1772229000000,5277.459,5280.878,5276.829,5279.898,0.1978 +1772229300000,5279.619,5280.198,5275.698,5277.419,0.1704 +1772406000000,5372.198,5378.378,5296.668,5333.418,0.2237 +1772406300000,5367.548,5371.888,5330,5350.958,0.2094 +1772406600000,5350.618,5356.945,5340.895,5346.645,0.2932 +1772406900000,5346.945,5357.915,5342.925,5346.745,0.3802 +1772407200000,5346.715,5355.685,5343.148,5350.525,0.2912 +1772407500000,5350.185,5356.638,5349.198,5354.625,0.3162 +1772407800000,5354.455,5369.825,5352.275,5366.475,0.2641 +1772408100000,5366.295,5379.995,5362.865,5376.565,0.2519 +1772408400000,5376.625,5392.995,5374.375,5381.655,0.3376 +1772408700000,5381.675,5387.005,5373.535,5386.865,0.2387 +1772409000000,5386.785,5389.905,5381.185,5388.195,0.1691 +1772409300000,5388.195,5389.795,5377.295,5386.545,0.1953 +1772409600000,5386.675,5387.645,5366.725,5375.675,0.3101 +1772409900000,5375.715,5379.085,5363.675,5367.175,0.2767 +1772410200000,5367.335,5377.775,5366.715,5375.545,0.3255 +1772410500000,5375.585,5375.665,5358.615,5359.475,0.3298 +1772410800000,5359.425,5365.405,5349.025,5362.825,0.2879 +1772411100000,5362.815,5366.045,5352.535,5364.255,0.2156 +1772411400000,5364.335,5372.945,5358.718,5368.315,0.265 +1772411700000,5368.285,5372.815,5365.015,5371.765,0.1669 +1772412000000,5371.735,5372.065,5361.665,5365.005,0.1401 +1772412300000,5365.055,5365.995,5360.915,5364.545,0.1369 +1772412600000,5364.565,5365.205,5342.235,5345.055,0.2109 +1772412900000,5345.175,5354.885,5340.375,5347.045,0.1809 +1772413200000,5347.015,5347.015,5314.765,5329.155,0.466 +1772413500000,5328.685,5335.165,5317.475,5326.789,0.4421 +1772413800000,5326.755,5342.665,5325.225,5339.675,0.371 +1772414100000,5339.695,5345.545,5331.195,5332.075,0.3465 +1772414400000,5332.075,5336.205,5318.625,5322.555,0.3231 +1772414700000,5322.815,5330.355,5302.695,5306.855,0.3291 +1772415000000,5306.905,5327.125,5304.855,5324.985,0.3689 +1772415300000,5325.065,5334.355,5321.655,5333.905,0.2673 +1772415600000,5333.775,5338.755,5327.595,5333.615,0.2984 +1772415900000,5333.065,5337.785,5326.498,5330.355,0.3232 +1772416200000,5330.315,5336.855,5325.715,5336.815,0.2075 +1772416500000,5336.795,5337.385,5321.325,5324.615,0.2925 +1772416800000,5324.595,5331.355,5319.255,5322.865,0.2421 +1772417100000,5322.835,5328.545,5316.745,5327.185,0.2437 +1772417400000,5327.205,5335.125,5322.965,5327.245,0.2572 +1772417700000,5327.898,5334.078,5325.798,5327.209,0.2908 +1772418000000,5327.219,5335.935,5325.965,5332.659,0.2181 +1772418300000,5332.659,5333.009,5326.145,5331.219,0.1764 +1772418600000,5331.219,5334.375,5328.225,5334.265,0.2503 +1772418900000,5334.265,5342.215,5332.195,5338.579,0.2359 +1772419200000,5338.579,5351.355,5337.725,5350.738,0.2864 +1772419500000,5350.365,5351.435,5343,5345.849,0.2811 +1772419800000,5345.788,5347.385,5340.515,5344.599,0.2895 +1772420100000,5344.579,5348.685,5342.525,5346.195,0.1739 +1772420400000,5346.298,5354.739,5343.818,5352.565,0.2645 +1772420700000,5352.595,5355.615,5350.865,5351.719,0.2345 +1772421000000,5351.709,5357.195,5349.485,5354.825,0.1846 +1772421300000,5354.795,5358.605,5349.345,5358.415,0.205 +1772421600000,5358.385,5359.195,5354.175,5356.725,0.131 +1772421900000,5356.675,5358.675,5354.015,5355.305,0.1192 +1772422200000,5355.275,5360.055,5353.238,5358.185,0.1591 +1772422500000,5358.195,5364.745,5357.245,5363.565,0.116 +1772422800000,5363.615,5364.145,5358.635,5361.875,0.0936 +1772423100000,5361.905,5364.245,5359.595,5362.245,0.0705 +1772423400000,5362.175,5363.495,5360.275,5362.885,0.0637 +1772423700000,5362.795,5366.535,5361.905,5366.095,0.107 +1772424000000,5366.065,5366.935,5359.755,5359.805,0.0913 +1772424300000,5359.785,5363.445,5355.355,5356.695,0.121 +1772424600000,5356.965,5362.015,5355.735,5355.735,0.08 +1772424900000,5356.598,5364.698,5355.565,5364.265,0.1174 +1772425200000,5364.315,5365.835,5362.495,5363.685,0.1332 +1772425500000,5363.765,5365.305,5362.715,5363.205,0.0905 +1772425800000,5363.235,5364.245,5358.755,5360.625,0.1119 +1772426100000,5360.689,5360.825,5344.505,5350.105,0.1635 +1772426400000,5350.135,5354.938,5346.815,5353.965,0.1044 +1772426700000,5353.985,5355.425,5350.505,5353.435,0.0808 +1772427000000,5353.455,5358.135,5352.375,5358.095,0.0767 +1772427300000,5358.065,5358.065,5355.135,5355.725,0.0574 +1772427600000,5355.785,5355.785,5349.155,5350.705,0.1259 +1772427900000,5350.685,5351.155,5346.698,5347.119,0.1187 +1772428200000,5347.119,5354.555,5345.565,5349.885,0.1248 +1772428500000,5349.855,5350.085,5340.575,5348.985,0.1084 +1772428800000,5349.005,5351.195,5347.695,5349.535,0.0714 +1772429100000,5349.565,5354.085,5349.335,5350.535,0.0662 +1772429400000,5350.455,5358.095,5348.565,5354.635,0.1342 +1772429700000,5354.585,5359.435,5352.975,5358.285,0.0977 +1772430000000,5358.285,5363.395,5356.815,5360.285,0.1149 +1772430300000,5360.325,5365.035,5358.935,5363.005,0.1005 +1772430600000,5363.035,5365.855,5362.355,5362.855,0.0953 +1772430900000,5362.815,5365.985,5361.245,5365.785,0.0958 +1772431200000,5365.815,5366.375,5363.385,5364.955,0.0879 +1772431500000,5365.155,5379.695,5364.015,5375.795,0.1456 +1772431800000,5375.915,5379.885,5373.458,5374.895,0.1338 +1772432100000,5374.878,5378.415,5373.565,5377.475,0.1431 +1772432400000,5377.455,5379.375,5376.685,5378.675,0.1468 +1772432700000,5378.675,5381.805,5376.925,5380.395,0.1511 +1772433000000,5380.395,5382.205,5374.698,5378.405,0.1877 +1772433300000,5378.345,5382.845,5374.921,5377.735,0.1847 +1772433600000,5377.715,5378.515,5373.935,5375.315,0.1259 +1772433900000,5375.355,5386.925,5375.355,5384.165,0.1139 +1772434200000,5384.165,5387.175,5381.805,5385.775,0.1078 +1772434500000,5385.675,5389.505,5384.365,5387.275,0.1227 +1772434800000,5387.195,5390.105,5384.668,5388.295,0.1255 +1772435100000,5388.275,5400.625,5387.685,5400.625,0.1896 +1772435400000,5400.565,5406.545,5396.018,5405.745,0.1948 +1772435700000,5405.765,5418.565,5404.245,5417.175,0.2168 +1772436000000,5417.245,5418.875,5413.145,5413.488,0.2363 +1772436300000,5413.375,5417.128,5408.285,5408.285,0.1821 +1772436600000,5408.345,5411.085,5406.695,5408.925,0.2103 +1772436900000,5408.975,5411.545,5403.245,5405.298,0.1635 +1772437200000,5405.298,5407.458,5401.838,5402.748,0.183 +1772437500000,5402.748,5414.305,5402.478,5411.225,0.1583 +1772437800000,5410.415,5411.535,5405.315,5407.248,0.1322 +1772438100000,5407.248,5408.335,5402.278,5408.105,0.1478 +1772438400000,5408.075,5411.435,5402.405,5405.165,0.1966 +1772438700000,5405.225,5412.435,5403.515,5412.095,0.1743 +1772439000000,5411.495,5412.765,5406.405,5409.375,0.1619 +1772439300000,5409.405,5410.795,5401.875,5405.065,0.1735 +1772439600000,5405.185,5407.555,5402.118,5405.395,0.157 +1772439900000,5405.365,5415.735,5404.585,5415.475,0.1465 +1772440200000,5415.505,5416.455,5408.965,5413.775,0.1473 +1772440500000,5413.775,5414.245,5408.155,5408.998,0.1235 +1772440800000,5408.485,5410.078,5396.478,5401.455,0.2441 +1772441100000,5401.495,5410.845,5399.275,5409.285,0.1482 +1772441400000,5409.235,5409.605,5399.475,5400.035,0.1476 +1772441700000,5399.975,5400.255,5391.045,5393.865,0.1504 +1772442000000,5393.835,5396.735,5390.515,5392.205,0.1668 +1772442300000,5392.175,5399.985,5391.955,5397.525,0.1533 +1772442600000,5397.495,5398.095,5389.278,5394.405,0.1456 +1772442900000,5394.465,5398.445,5391.078,5391.155,0.1143 +1772443200000,5391.135,5396.175,5385.535,5396.035,0.1241 +1772443500000,5395.995,5396.355,5391.715,5394.375,0.0941 +1772443800000,5394.345,5402.815,5393.955,5396.805,0.1205 +1772444100000,5396.798,5399.485,5394.068,5395.095,0.1063 +1772444400000,5395.125,5397.725,5394.068,5396.438,0.1413 +1772444700000,5396.358,5397.058,5387.975,5390.105,0.1677 +1772445000000,5390.135,5395.715,5386.998,5392.715,0.1202 +1772445300000,5392.625,5394.495,5390.455,5391.755,0.088 +1772445600000,5391.775,5392.465,5383.105,5385.685,0.1487 +1772445900000,5385.795,5391.635,5378.645,5390.615,0.1481 +1772446200000,5390.835,5394.365,5387.465,5390.245,0.1089 +1772446500000,5390.215,5392.155,5388.005,5390.605,0.0788 +1772446800000,5390.605,5391.185,5386.015,5387.865,0.0936 +1772447100000,5387.895,5390.545,5383.325,5389.735,0.1397 +1772447400000,5389.775,5393.735,5386.495,5391.515,0.1087 +1772447700000,5391.485,5397.645,5390.795,5394.215,0.1024 +1772448000000,5394.235,5400.715,5392.125,5400.215,0.0949 +1772448300000,5400.255,5400.585,5394.535,5394.585,0.0818 +1772448600000,5394.605,5395.425,5382.805,5386.065,0.121 +1772448900000,5386.055,5389.165,5381.235,5388.945,0.1181 +1772449200000,5389.035,5394.425,5387.545,5388.795,0.0938 +1772449500000,5388.845,5390.025,5383.855,5385.535,0.0866 +1772449800000,5385.565,5388.905,5382.085,5388.325,0.0795 +1772450100000,5388.295,5396.915,5387.685,5393.635,0.11 +1772450400000,5393.655,5393.685,5387.485,5388.405,0.0886 +1772450700000,5388.458,5393.505,5388.458,5390.245,0.08 +1772451000000,5390.165,5397.625,5389.475,5396.645,0.0794 +1772451300000,5396.615,5399.795,5393.535,5395.675,0.0864 +1772451600000,5395.635,5395.875,5388.735,5388.865,0.0643 +1772451900000,5388.895,5389.635,5374.865,5380.725,0.202 +1772452200000,5381.015,5384.245,5378.075,5378.165,0.1188 +1772452500000,5378.195,5385.155,5377.965,5385.155,0.1237 +1772452800000,5385.035,5386.705,5378.705,5386.605,0.1552 +1772453100000,5387.183,5392.935,5386.585,5390.945,0.1481 +1772453400000,5390.935,5398.155,5390.515,5391.285,0.1486 +1772453700000,5391.315,5391.535,5384.205,5386.235,0.1325 +1772454000000,5386.255,5395.755,5385.585,5394.185,0.1115 +1772454300000,5394.165,5394.165,5389.925,5393.755,0.0789 +1772454600000,5393.785,5396.365,5392.845,5394.695,0.0949 +1772454900000,5394.715,5395.275,5388.545,5392.165,0.1094 +1772455200000,5392.215,5398.498,5391.998,5396.215,0.1147 +1772455500000,5396.085,5398.255,5393.248,5395.448,0.122 +1772455800000,5395.155,5395.548,5390.138,5390.848,0.1328 +1772456100000,5390.848,5397.315,5385.295,5396.845,0.1276 +1772456400000,5396.875,5402.135,5389.395,5401.055,0.2755 +1772456700000,5401.085,5409.955,5394.765,5397.185,0.2844 +1772457000000,5397.115,5400.715,5381.338,5383.878,0.4175 +1772457300000,5383.878,5394.275,5382.345,5392.775,0.2629 +1772457600000,5393.311,5408.548,5390.975,5405.425,0.2649 +1772457900000,5405.455,5409.045,5396.975,5401.285,0.2938 +1772458200000,5401.425,5416.625,5400.285,5400.285,0.3014 +1772458500000,5400.805,5403.975,5396.235,5399.395,0.3032 +1772458800000,5399.395,5407.325,5391.845,5392.765,0.242 +1772459100000,5392.725,5396.985,5390.535,5394.585,0.2165 +1772459400000,5394.615,5397.925,5388.798,5393.115,0.1985 +1772459700000,5393.165,5396.675,5391.885,5393.655,0.1693 +1772460000000,5393.675,5394.895,5376.415,5376.695,0.2773 +1772460300000,5376.745,5386.805,5370.765,5371.125,0.2401 +1772460600000,5370.995,5377.618,5363.255,5374.855,0.3161 +1772460900000,5374.848,5376.405,5360.825,5363.935,0.2735 +1772461200000,5363.675,5369.285,5343.835,5347.965,0.3734 +1772461500000,5347.985,5351.945,5306.275,5333.005,0.4591 +1772461800000,5333.475,5339.855,5305.069,5316.205,0.4595 +1772462100000,5315.945,5350.475,5309.758,5344.385,0.52 +1772462400000,5344.135,5355.635,5344.135,5346.745,0.4512 +1772462700000,5346.755,5351.225,5331.845,5340.715,0.4282 +1772463000000,5340.755,5342.765,5320.195,5336.498,0.4343 +1772463300000,5335.965,5338.205,5327.085,5331.645,0.3406 +1772463600000,5331.248,5332.485,5317.555,5330.245,0.37 +1772463900000,5330.225,5346.588,5310.655,5335.728,0.4996 +1772464200000,5335.375,5342.395,5323.855,5333.265,0.4114 +1772464500000,5333.175,5336.155,5317.085,5322.325,0.4071 +1772464800000,5322.225,5334.025,5320.215,5333.038,0.5312 +1772465100000,5332.818,5338.715,5326.765,5330.575,0.3433 +1772465400000,5330.525,5347.745,5329.565,5345.735,0.3238 +1772465700000,5346.155,5348.438,5335.575,5347.485,0.3544 +1772466000000,5347.445,5348.318,5337.085,5341.925,0.3188 +1772466300000,5341.905,5344.825,5325.518,5334.045,0.3105 +1772466600000,5333.995,5336.465,5326.045,5332.855,0.3368 +1772466900000,5332.855,5332.855,5307.885,5315.505,0.381 +1772467200000,5314.925,5314.925,5260.095,5273.088,0.4668 +1772467500000,5272.558,5294.675,5272.405,5288.795,0.4214 +1772467800000,5288.798,5302.035,5282.995,5299.995,0.3623 +1772468100000,5299.925,5300.445,5281.295,5284.595,0.365 +1772468400000,5284.755,5300.435,5281.525,5298.665,0.2943 +1772468700000,5298.935,5314.145,5298.925,5309.535,0.3214 +1772469000000,5309.555,5311.355,5293.405,5296.878,0.3154 +1772469300000,5296.798,5306.048,5281.478,5305.848,0.4972 +1772469600000,5305.848,5311.348,5297.165,5301.098,0.3029 +1772469900000,5301.125,5306.055,5293.395,5298.555,0.3187 +1772470200000,5298.585,5303.785,5290.105,5295.995,0.2881 +1772470500000,5295.995,5301.385,5288.945,5289.705,0.2856 +1772470800000,5289.725,5299.415,5286.555,5299.415,0.2729 +1772471100000,5299.275,5309.545,5299.275,5303.725,0.244 +1772471400000,5303.515,5303.515,5293.135,5298.215,0.2604 +1772471700000,5297.955,5299.085,5291.455,5295.785,0.2418 +1772472000000,5295.745,5304.965,5295.135,5304.405,0.2462 +1772472300000,5304.815,5311.915,5302.105,5304.245,0.2093 +1772472600000,5304.498,5320.315,5304.145,5319.425,0.2154 +1772472900000,5319.385,5319.485,5309.155,5309.705,0.1924 +1772473200000,5309.725,5310.725,5303.115,5303.885,0.2114 +1772473500000,5303.925,5310.775,5302.105,5304.845,0.2048 +1772473800000,5304.805,5306.075,5297.745,5302.945,0.2014 +1772474100000,5302.905,5309.765,5302.305,5306.605,0.1745 +1772474400000,5306.705,5308.045,5298.045,5299.415,0.1715 +1772474700000,5299.475,5300.935,5291.075,5291.975,0.1699 +1772475000000,5292.075,5297.215,5289.275,5295.045,0.1751 +1772475300000,5295.075,5305.675,5294.455,5302.345,0.1743 +1772475600000,5302.375,5305.635,5295.155,5295.175,0.1758 +1772475900000,5295.125,5301.958,5293.435,5297.465,0.2213 +1772476200000,5297.425,5298.475,5293.025,5298.225,0.1857 +1772476500000,5298.195,5299.305,5290.835,5294.315,0.18 +1772476800000,5294.315,5302.935,5294.005,5302.905,0.1587 +1772477100000,5303.015,5312.915,5301.855,5311.025,0.1923 +1772477400000,5311.105,5316.465,5307.415,5315.165,0.1738 +1772477700000,5315.125,5315.565,5311.025,5315.385,0.1384 +1772478000000,5315.335,5326.145,5313.575,5324.875,0.1889 +1772478300000,5324.905,5330.025,5321.885,5329.715,0.1698 +1772478600000,5329.625,5332.985,5326.385,5330.235,0.1529 +1772478900000,5330.278,5331.495,5318.295,5325.095,0.1642 +1772479200000,5324.945,5326.455,5320.425,5324.905,0.1135 +1772479500000,5324.925,5332.645,5324.845,5330.595,0.1153 +1772479800000,5330.565,5331.735,5325.805,5330.205,0.1131 +1772480100000,5330.205,5333.795,5328.925,5328.925,0.1118 +1772480400000,5328.845,5329.698,5324.095,5324.598,0.2092 +1772480700000,5324.598,5330.795,5323.685,5327.975,0.1196 +1772481000000,5327.955,5328.035,5322.708,5326.415,0.0889 +1772481300000,5326.385,5332.005,5326.025,5330.195,0.0863 +1772481600000,5330.235,5333.225,5328.095,5331.055,0.1692 +1772481900000,5331.135,5342.805,5330.435,5338.925,0.2126 +1772482200000,5338.955,5346.045,5337.035,5337.065,0.2735 +1772482500000,5337.095,5343.755,5328.235,5329.205,0.2892 +1772482800000,5329.145,5345.055,5328.725,5344.045,0.2416 +1772483100000,5344.015,5345.898,5329.415,5333.185,0.2447 +1772483400000,5333.205,5341.845,5331.625,5337.275,0.2144 +1772483700000,5337.145,5344.485,5336.548,5341.595,0.1697 +1772484000000,5341.635,5344.455,5340.875,5341.635,0.1484 +1772484300000,5341.665,5341.915,5334.615,5337.835,0.1701 +1772484600000,5337.865,5342.255,5334.765,5338.955,0.1717 +1772484900000,5338.895,5342.105,5331.015,5331.995,0.2188 +1772485200000,5332.105,5338.305,5331.125,5337.995,0.1272 +1772485500000,5338.375,5339.425,5336.205,5339.095,0.0787 +1772485800000,5339.065,5339.065,5334.325,5335.115,0.0713 +1772486100000,5335.155,5340.095,5334.875,5338.605,0.0702 +1772486400000,5338.225,5338.225,5334.025,5336.545,0.1182 +1772486700000,5336.595,5337.135,5331.098,5332.385,0.0679 +1772487000000,5332.355,5332.655,5325.815,5329.035,0.1137 +1772487300000,5329.015,5329.686,5326.845,5328.555,0.1411 +1772487600000,5328.515,5332.285,5326.955,5331.125,0.1403 +1772487900000,5331.095,5331.095,5323.645,5327.265,0.0561 +1772488200000,5327.225,5328.375,5321.485,5324.275,0.0486 +1772488500000,5324.695,5325.255,5321.005,5321.845,0.0401 +1772492400000,5321.098,5344.938,5320.698,5344.248,0.2131 +1772492700000,5344.248,5346.658,5334.978,5336.448,0.1727 +1772493000000,5336.448,5339.975,5332.405,5338.415,0.0739 +1772493300000,5338.455,5341.605,5336.595,5337.365,0.0459 +1772493600000,5337.415,5337.775,5328.895,5335.525,0.0707 +1772493900000,5335.545,5337.315,5334.435,5336.375,0.0319 +1772494200000,5336.305,5336.535,5330.805,5333.635,0.0495 +1772494500000,5333.595,5334.925,5330.635,5330.865,0.0463 +1772494800000,5330.935,5334.555,5330.125,5330.625,0.0614 +1772495100000,5330.545,5337.305,5329.605,5336.485,0.0732 +1772495400000,5336.465,5344.945,5336.325,5341.135,0.1015 +1772495700000,5341.135,5346.515,5339.645,5345.695,0.0574 +1772496000000,5345.755,5346.285,5336.565,5341.635,0.0808 +1772496300000,5341.745,5345.585,5340.225,5342.535,0.0463 +1772496600000,5342.705,5349.385,5341.935,5348.125,0.0484 +1772496900000,5348.165,5358.595,5347.825,5355.665,0.137 +1772497200000,5355.705,5357.685,5351.655,5356.495,0.0725 +1772497500000,5356.355,5357.795,5353.875,5357.595,0.066 +1772497800000,5357.615,5361.788,5354.845,5355.865,0.1013 +1772498100000,5355.805,5355.835,5347.825,5351.045,0.0804 +1772498400000,5351.065,5357.375,5350.195,5354.725,0.0583 +1772498700000,5355.205,5359.245,5348.175,5353.195,0.0965 +1772499000000,5353.145,5354.915,5346.075,5349.775,0.0785 +1772499300000,5349.635,5353.025,5348.605,5349.905,0.0702 +1772499600000,5349.925,5363.345,5346.855,5362.575,0.2349 +1772499900000,5362.595,5371.855,5361.648,5368.015,0.2244 +1772500200000,5368.045,5369.555,5361.645,5367.945,0.1608 +1772500500000,5367.785,5373.035,5365.535,5371.385,0.2159 +1772500800000,5371.335,5379.635,5370.565,5377.875,0.1693 +1772501100000,5377.955,5379.755,5374.285,5376.775,0.1146 +1772501400000,5376.805,5377.985,5369.815,5375.305,0.1484 +1772501700000,5375.285,5377.105,5367.685,5372.885,0.1632 +1772502000000,5372.825,5373.555,5363.955,5363.985,0.16 +1772502300000,5362.598,5364.985,5343.865,5351.845,0.2527 +1772502600000,5351.865,5362.195,5350.175,5352.675,0.2324 +1772502900000,5352.805,5352.805,5337.685,5338.755,0.3195 +1772503200000,5339.175,5349.175,5332.525,5347.575,0.2972 +1772503500000,5347.675,5356.845,5340.785,5351.425,0.3067 +1772503800000,5351.425,5352.285,5342.945,5349.735,0.2519 +1772504100000,5349.745,5354.355,5343.835,5348.855,0.1935 +1772504400000,5348.835,5355.425,5348.085,5353.745,0.1522 +1772504700000,5354.255,5359.465,5351.335,5358.625,0.1297 +1772505000000,5358.685,5364.935,5355.585,5358.745,0.1807 +1772505300000,5358.715,5363.925,5355.385,5358.285,0.1646 +1772505600000,5358.305,5362.445,5355.045,5360.635,0.1433 +1772505900000,5360.655,5367.195,5359.235,5363.618,0.1474 +1772506200000,5363.515,5365.085,5358.575,5363.595,0.2917 +1772506500000,5363.755,5367.695,5363.755,5366.625,0.1186 +1772506800000,5366.645,5371.365,5366.165,5368.685,0.1391 +1772507100000,5368.715,5370.925,5367.415,5370.025,0.1126 +1772507400000,5370.085,5371.005,5364.645,5366.345,0.1389 +1772507700000,5366.525,5369.295,5363.335,5366.735,0.1487 +1772508000000,5366.748,5373.185,5365.605,5371.105,0.1351 +1772508300000,5371.075,5371.595,5365.798,5367.095,0.2239 +1772508600000,5367.115,5369.295,5365.645,5368.545,0.0725 +1772508900000,5368.575,5368.765,5365.418,5366.205,0.1072 +1772509200000,5366.175,5370.415,5364.975,5368.835,0.0948 +1772509500000,5368.975,5369.585,5364.005,5366.835,0.0568 +1772509800000,5366.605,5367.445,5358.598,5362.245,0.0874 +1772510100000,5362.665,5367.315,5361.515,5367.115,0.0722 +1772510400000,5367.055,5367.595,5361.475,5364.465,0.057 +1772510700000,5364.485,5366.345,5362.215,5364.635,0.0574 +1772511000000,5364.195,5364.205,5359.115,5361.395,0.0558 +1772511300000,5361.445,5366.845,5359.415,5366.845,0.0759 +1772511600000,5366.825,5371.905,5366.825,5369.305,0.0743 +1772511900000,5369.325,5375.255,5369.325,5371.585,0.0755 +1772512200000,5371.615,5375.075,5370.845,5371.455,0.0807 +1772512500000,5371.475,5371.995,5366.995,5368.195,0.0526 +1772512800000,5368.625,5371.805,5368.195,5369.225,0.0533 +1772513100000,5369.205,5369.655,5363.135,5363.705,0.076 +1772513400000,5363.735,5366.815,5361.895,5364.175,0.0838 +1772513700000,5364.205,5367.425,5360.555,5360.855,0.0884 +1772514000000,5360.835,5365.955,5354.419,5361.625,0.13 +1772514300000,5361.645,5365.655,5358.648,5365.655,0.1338 +1772514600000,5365.655,5366.615,5360.698,5361.698,0.2232 +1772514900000,5361.698,5363.645,5352.545,5358.795,0.1469 +1772515200000,5358.795,5360.125,5355.615,5358.435,0.0738 +1772515500000,5358.455,5361.595,5357.475,5358.585,0.0602 +1772515800000,5358.565,5359.085,5341.945,5348.185,0.2259 +1772516100000,5347.975,5348.155,5334.185,5337.795,0.2086 +1772516400000,5336.815,5346.235,5334.115,5344.975,0.1843 +1772516700000,5345.075,5346.525,5322.295,5325.865,0.2327 +1772517000000,5325.855,5329.015,5307.775,5316.705,0.2994 +1772517300000,5316.725,5320.075,5304.465,5318.795,0.2846 +1772517600000,5318.735,5322.675,5313.615,5316.085,0.1845 +1772517900000,5316.115,5322.165,5302.795,5308.935,0.2398 +1772518200000,5308.975,5313.855,5278.598,5289.145,0.3214 +1772518500000,5289.115,5304.815,5287.725,5302.285,0.2635 +1772518800000,5302.255,5314.815,5302.225,5307.715,0.2038 +1772519100000,5307.685,5319.245,5306.258,5316.385,0.195 +1772519400000,5316.265,5318.905,5312.575,5313.635,0.1832 +1772519700000,5313.655,5315.295,5295.495,5306.595,0.2533 +1772520000000,5307.545,5314.845,5307.105,5309.795,0.1918 +1772520300000,5309.865,5314.508,5302.655,5303.625,0.3323 +1772520600000,5303.625,5306.475,5290.515,5302.555,0.2333 +1772520900000,5302.275,5312.345,5301.345,5310.315,0.1352 +1772521200000,5309.998,5315.555,5305.705,5313.645,0.1332 +1772521500000,5313.595,5318.125,5312.575,5313.225,0.1052 +1772521800000,5313.255,5315.385,5308.955,5314.665,0.0992 +1772522100000,5314.665,5319.895,5310.105,5316.795,0.106 +1772522400000,5316.825,5317.805,5311.015,5312.425,0.1153 +1772522700000,5312.455,5318.226,5311.165,5313.205,0.1007 +1772523000000,5313.425,5320.415,5313.355,5320.375,0.1119 +1772523300000,5320.428,5325.715,5315.415,5325.105,0.1183 +1772523600000,5325.175,5328.045,5320.695,5326.185,0.1585 +1772523900000,5326.215,5328.995,5323.315,5324.235,0.1078 +1772524200000,5324.125,5330.845,5324.125,5329.215,0.1272 +1772524500000,5329.255,5330.855,5324.415,5327.435,0.1271 +1772524800000,5327.395,5332.965,5324.915,5331.935,0.1661 +1772525100000,5331.975,5335.735,5324.115,5325.895,0.1752 +1772525400000,5325.875,5326.958,5319.625,5319.625,0.1616 +1772525700000,5320.231,5327.455,5317.005,5327.395,0.1396 +1772526000000,5327.435,5328.425,5312.975,5315.815,0.1364 +1772526300000,5315.795,5319.215,5310.685,5311.705,0.1673 +1772526600000,5312.015,5313.085,5301.455,5303.335,0.1771 +1772526900000,5303.355,5311.725,5299.285,5299.755,0.1595 +1772527200000,5299.725,5307.825,5295.665,5304.815,0.1965 +1772527500000,5304.785,5310.735,5304.625,5310.045,0.1507 +1772527800000,5309.745,5311.185,5299.775,5302.155,0.1944 +1772528100000,5302.048,5302.115,5289.835,5295.445,0.2695 +1772528400000,5295.235,5303.645,5289.115,5289.155,0.3171 +1772528700000,5289.105,5297.285,5284.375,5295.225,0.2689 +1772529000000,5295.095,5303.255,5293.395,5295.995,0.2887 +1772529300000,5296.035,5302.275,5292.305,5294.815,0.2162 +1772529600000,5295.035,5299.565,5280.685,5285.095,0.2015 +1772529900000,5285.065,5285.375,5225.718,5241.765,0.395 +1772530200000,5241.955,5269.975,5240.115,5266.305,0.3105 +1772530500000,5266.305,5270.425,5262.475,5265.765,0.2057 +1772530800000,5265.685,5269.365,5258.975,5263.575,0.26 +1772531100000,5263.655,5270.728,5259.485,5263.455,0.2354 +1772531400000,5263.498,5279.385,5262.215,5278.525,0.21 +1772531700000,5278.505,5280.565,5268.315,5274.795,0.1557 +1772532000000,5274.775,5287.555,5268.035,5283.185,0.21 +1772532300000,5283.145,5285.708,5269.305,5275.045,0.2019 +1772532600000,5275.065,5280.135,5271.415,5272.565,0.1604 +1772532900000,5272.585,5274.235,5265.585,5269.235,0.1784 +1772533200000,5269.215,5276.685,5268.405,5275.345,0.1478 +1772533500000,5275.485,5281.005,5271.155,5276.515,0.1424 +1772533800000,5276.418,5276.655,5265.105,5268.635,0.1956 +1772534100000,5268.655,5271.385,5247.435,5252.345,0.2025 +1772534400000,5252.535,5267.815,5252.535,5260.465,0.2139 +1772534700000,5260.505,5260.575,5246.495,5248.955,0.1981 +1772535000000,5249.285,5255.995,5239.775,5244.715,0.2518 +1772535300000,5244.715,5254.725,5237.415,5247.735,0.2959 +1772535600000,5247.695,5263.625,5244.605,5250.135,0.4014 +1772535900000,5250.135,5251.625,5159.175,5170.305,0.42 +1772536200000,5170.485,5209.838,5160.085,5197.558,0.4248 +1772536500000,5197.355,5204.185,5175.088,5203.375,0.3572 +1772536800000,5203.875,5209.145,5184.605,5187.025,0.3673 +1772537100000,5187.095,5192.835,5110.818,5125.895,0.8652 +1772537400000,5125.698,5139.175,5071.645,5116.165,0.5168 +1772537700000,5115.905,5142.165,5110.178,5132.518,0.5043 +1772538000000,5132.398,5134.765,5103.595,5123.895,0.4693 +1772538300000,5123.498,5149.175,5122.575,5142.385,0.4133 +1772538600000,5142.098,5152.185,5136.635,5152.185,0.3917 +1772538900000,5152.145,5157.185,5140.008,5144.318,0.3773 +1772539200000,5144.485,5154.796,5137.805,5153.855,0.3275 +1772539500000,5153.915,5179.115,5153.735,5177.456,0.3492 +1772539800000,5176.785,5192.545,5176.785,5192.125,0.4017 +1772540100000,5192.435,5194.408,5180.765,5191.045,0.3551 +1772540400000,5191.085,5198.225,5181.685,5198.145,0.2767 +1772540700000,5198.515,5208.735,5192.175,5203.855,0.3389 +1772541000000,5203.775,5211.895,5188.345,5199.015,0.3248 +1772541300000,5198.995,5207.495,5193.235,5205.835,0.1948 +1772541600000,5205.775,5211.375,5200.875,5202.575,0.1961 +1772541900000,5202.575,5205.275,5197.155,5202.095,0.1858 +1772542200000,5202.055,5209.535,5195.945,5208.695,0.1887 +1772542500000,5208.288,5226.505,5208.288,5224.065,0.2407 +1772542800000,5224.045,5224.075,5174.365,5174.498,0.6744 +1772543100000,5174.498,5182.498,5147.518,5151.768,0.5814 +1772543400000,5151.875,5176.115,5145.775,5163.665,0.517 +1772543700000,5162.949,5175.935,5159.235,5174.218,0.3853 +1772544000000,5174.435,5184.038,5158.708,5170.879,0.5639 +1772544300000,5170.819,5180.185,5164.695,5177.365,0.3413 +1772544600000,5176.909,5185.685,5169.125,5178.718,0.3361 +1772544900000,5178.718,5179.315,5155.255,5158.065,0.2999 +1772545200000,5158.085,5159.795,5147.225,5155.975,0.3382 +1772545500000,5156.075,5156.075,5127.075,5151.425,0.3222 +1772545800000,5150.958,5152.135,5132.765,5142.245,0.3381 +1772546100000,5141.685,5158.975,5140.275,5156.445,0.3113 +1772546400000,5156.405,5167.405,5149.825,5158.875,0.3675 +1772546700000,5159.095,5175.118,5157.095,5166.345,0.3314 +1772547000000,5166.765,5172.578,5163.505,5164.655,0.292 +1772547300000,5164.595,5166.175,5140.575,5140.725,0.3423 +1772547600000,5140.765,5143.585,5124.885,5124.985,0.3138 +1772547900000,5125.065,5147.395,5124.755,5145.685,0.2488 +1772548200000,5145.635,5145.635,5113.665,5120.045,0.4773 +1772548500000,5120.145,5133.305,5102.035,5124.595,0.4533 +1772548800000,5124.575,5125.905,5061.515,5070.875,0.8367 +1772549100000,5070.935,5075.745,5050.645,5056.445,0.627 +1772549400000,5056.445,5058.055,5015.725,5047.658,0.4594 +1772549700000,5047.265,5062.855,5034.655,5037.825,0.4957 +1772550000000,5038.195,5069.385,5030.508,5032.245,0.6016 +1772550300000,5032.295,5063.965,5025.205,5045.148,0.511 +1772550600000,5045.445,5052.948,5024.895,5039.205,0.5208 +1772550900000,5039.375,5044.775,4995.475,5024.835,0.5088 +1772551200000,5023.775,5045.975,5018.815,5039.425,0.4648 +1772551500000,5039.465,5052.715,5037.015,5043.485,0.4869 +1772551800000,5043.505,5061.645,5036.735,5056.895,0.4666 +1772552100000,5056.925,5069.375,5050.615,5067.125,0.4132 +1772552400000,5067.065,5069.765,5055.415,5061.335,0.4336 +1772552700000,5061.335,5076.535,5053.775,5072.798,0.4207 +1772553000000,5072.428,5085.168,5061.585,5080.605,0.4238 +1772553300000,5079.425,5096.548,5075.235,5095.098,0.4365 +1772553600000,5094.998,5110.205,5090.175,5108.035,0.4156 +1772553900000,5108.075,5122.235,5107.035,5112.005,0.4027 +1772554200000,5112.305,5114.648,5099.955,5107.685,0.3811 +1772554500000,5107.665,5113.475,5099.508,5106.655,0.3684 +1772554800000,5106.685,5125.645,5104.045,5120.935,0.37 +1772555100000,5120.885,5125.295,5112.235,5112.235,0.372 +1772555400000,5112.285,5116.848,5107.125,5111.768,0.3914 +1772555700000,5110.965,5134.358,5110.635,5123.285,0.4637 +1772556000000,5123.225,5125.835,5106.485,5110.845,0.3931 +1772556300000,5110.895,5115.395,5099.985,5109.585,0.3917 +1772556600000,5109.935,5113.365,5101.648,5110.565,0.3593 +1772556900000,5110.605,5111.095,5097.838,5106.365,0.3597 +1772557200000,5106.788,5106.788,5081.435,5086.428,0.4131 +1772557500000,5086.428,5093.515,5080.648,5092.015,0.3534 +1772557800000,5091.865,5098.798,5087.675,5097.805,0.334 +1772558100000,5097.845,5109.548,5097.158,5105.805,0.3124 +1772558400000,5105.805,5107.175,5092.845,5095.585,0.2767 +1772558700000,5095.585,5097.705,5081.208,5082.875,0.2992 +1772559000000,5082.625,5085.525,5071.118,5074.505,0.3537 +1772559300000,5074.515,5077.815,5065.045,5075.025,0.3344 +1772559600000,5074.455,5085.495,5071.305,5078.555,0.3312 +1772559900000,5078.515,5084.315,5076.965,5081.885,0.2624 +1772560200000,5081.855,5081.855,5068.145,5072.995,0.2469 +1772560500000,5072.915,5082.005,5067.345,5078.975,0.2965 +1772560800000,5079.085,5094.188,5078.865,5091.835,0.3044 +1772561100000,5091.795,5101.535,5090.285,5098.155,0.2571 +1772561400000,5098.175,5103.665,5095.825,5103.155,0.2574 +1772561700000,5103.275,5104.895,5096.945,5099.825,0.2211 +1772562000000,5099.505,5100.745,5093.298,5097.725,0.2651 +1772562300000,5097.695,5116.765,5097.235,5111.878,0.323 +1772562600000,5111.675,5118.218,5106.715,5115.815,0.278 +1772562900000,5115.995,5132.985,5112.375,5132.585,0.2854 +1772563200000,5132.588,5136.865,5129.675,5133.045,0.2686 +1772563500000,5133.265,5135.855,5126.595,5133.065,0.2204 +1772563800000,5133.165,5138.088,5131.945,5136.515,0.2023 +1772564100000,5136.355,5137.795,5130.635,5135.775,0.2381 +1772564400000,5135.795,5148.645,5133.955,5139.695,0.2573 +1772564700000,5140.065,5141.785,5127.125,5127.565,0.2765 +1772565000000,5127.545,5127.848,5109.655,5111.795,0.2858 +1772565300000,5111.995,5120.795,5101.635,5113.645,0.2626 +1772565600000,5113.725,5120.955,5112.025,5116.675,0.1714 +1772565900000,5116.645,5116.745,5102.245,5106.395,0.2135 +1772566200000,5106.595,5112.385,5100.025,5101.675,0.2012 +1772566500000,5101.625,5114.035,5099.088,5111.135,0.2977 +1772566800000,5111.255,5118.695,5107.995,5118.645,0.287 +1772567100000,5118.665,5128.165,5116.615,5123.015,0.268 +1772567400000,5123.035,5125.675,5112.925,5120.335,0.2911 +1772567700000,5120.365,5120.815,5106.895,5112.985,0.2934 +1772568000000,5113.485,5126.625,5113.275,5116.025,0.4091 +1772568300000,5116.145,5119.855,5111.775,5114.165,0.2909 +1772568600000,5114.765,5122.945,5114.705,5118.765,0.2626 +1772568900000,5118.765,5121.235,5113.785,5115.265,0.2805 +1772569200000,5115.385,5130.085,5115.385,5129.205,0.2776 +1772569500000,5129.385,5129.985,5122.098,5122.618,0.2312 +1772569800000,5122.335,5126.005,5110.385,5115.125,0.257 +1772570100000,5115.325,5121.735,5107.165,5109.355,0.2435 +1772570400000,5109.885,5112.865,5102.145,5111.305,0.2788 +1772570700000,5111.335,5113.035,5100.385,5104.415,0.2608 +1772571000000,5104.365,5105.935,5085.635,5095.385,0.3556 +1772571300000,5095.099,5101.985,5093.935,5096.985,0.3963 +1772571600000,5097.035,5106.645,5093.915,5104.965,0.1354 +1772571900000,5104.825,5110.125,5100.745,5101.115,0.0942 +1772572200000,5101.355,5104.525,5097.725,5098.505,0.099 +1772572500000,5098.475,5100.695,5089.335,5093.845,0.1126 +1772572800000,5093.875,5099.335,5093.875,5099.295,0.0731 +1772573100000,5099.275,5101.005,5089.185,5089.275,0.0928 +1772573400000,5089.275,5092.325,5083.625,5092.265,0.086 +1772573700000,5092.315,5094.095,5085.435,5089.175,0.0618 +1772574000000,5089.155,5096.095,5087.905,5091.585,0.0722 +1772574300000,5091.625,5093.445,5084.085,5086.965,0.1413 +1772574600000,5086.995,5090.845,5082.955,5087.735,0.1249 +1772574900000,5087.815,5093.225,5084.865,5084.865,0.1022 +1772578800000,5099.298,5112.548,5086.868,5110.498,0.1144 +1772579100000,5110.498,5115.348,5103.298,5104.648,0.1107 +1772579400000,5105.288,5117.705,5105.288,5116.805,0.0938 +1772579700000,5116.575,5127.815,5116.205,5121.195,0.1487 +1772580000000,5121.325,5127.035,5118.215,5123.775,0.1085 +1772580300000,5123.615,5126.225,5119.635,5125.755,0.0856 +1772580600000,5125.915,5127.215,5121.225,5126.525,0.1191 +1772580900000,5126.385,5128.035,5116.815,5117.505,0.07 +1772581200000,5117.395,5125.505,5116.445,5125.255,0.0778 +1772581500000,5125.285,5129.545,5124.248,5126.165,0.0886 +1772581800000,5126.115,5126.335,5119.765,5124.145,0.0808 +1772582100000,5124.105,5127.248,5122.275,5125.035,0.0749 +1772582400000,5125.015,5126.005,5105.348,5114.305,0.1869 +1772582700000,5114.315,5116.245,5106.765,5116.195,0.1797 +1772583000000,5116.155,5120.185,5112.125,5115.695,0.1333 +1772583300000,5115.695,5126.815,5112.608,5125.735,0.1441 +1772583600000,5125.725,5128.615,5114.838,5118.985,0.1494 +1772583900000,5119.005,5127.395,5116.305,5124.835,0.0998 +1772584200000,5124.875,5129.955,5122.945,5124.485,0.1007 +1772584500000,5123.495,5126.275,5122.175,5123.425,0.0842 +1772584800000,5123.465,5137.365,5123.455,5131.915,0.1024 +1772585100000,5131.885,5139.625,5131.445,5139.395,0.1585 +1772585400000,5139.355,5139.995,5127.395,5128.975,0.1327 +1772585700000,5128.935,5139.025,5127.798,5138.375,0.1076 +1772586000000,5138.395,5158.125,5138.325,5154.385,0.3179 +1772586300000,5154.385,5155.825,5147.285,5152.185,0.2247 +1772586600000,5152.148,5162.335,5152.148,5159.095,0.215 +1772586900000,5159.045,5164.025,5153.985,5162.485,0.2276 +1772587200000,5162.235,5163.675,5152.648,5158.485,0.2404 +1772587500000,5158.545,5161.015,5145.925,5146.585,0.2464 +1772587800000,5145.605,5153.825,5142.005,5144.645,0.3076 +1772588100000,5144.805,5158.325,5144.755,5152.525,0.3004 +1772588400000,5152.525,5163.205,5151.065,5162.695,0.2674 +1772588700000,5163.395,5174.095,5157.935,5173.685,0.2368 +1772589000000,5173.685,5178.095,5168.295,5171.645,0.2339 +1772589300000,5171.625,5176.555,5168.785,5174.795,0.2057 +1772589600000,5174.755,5177.555,5167.685,5170.315,0.2096 +1772589900000,5170.345,5184.755,5169.005,5184.175,0.2059 +1772590200000,5184.195,5190.675,5181.855,5189.645,0.2036 +1772590500000,5189.565,5189.565,5179.005,5183.555,0.1576 +1772590800000,5183.935,5184.755,5177.115,5178.595,0.1557 +1772591100000,5178.255,5181.605,5175.745,5177.405,0.1277 +1772591400000,5177.385,5179.655,5168.215,5169.645,0.2503 +1772591700000,5169.595,5171.845,5163.268,5171.365,0.2412 +1772592000000,5171.335,5180.035,5171.105,5180.035,0.1482 +1772592300000,5180.115,5180.775,5162.825,5164.905,0.222 +1772592600000,5165.038,5171.585,5161.698,5162.865,0.2439 +1772592900000,5162.885,5165.855,5153.495,5156.075,0.2258 +1772593200000,5156.075,5159.775,5141.295,5142.755,0.2207 +1772593500000,5142.805,5153.015,5141.015,5152.045,0.1985 +1772593800000,5152.015,5156.645,5151.235,5155.665,0.1605 +1772594100000,5155.595,5161.785,5151.105,5160.525,0.1931 +1772594400000,5160.525,5166.065,5159.955,5165.405,0.2119 +1772594700000,5165.405,5167.935,5158.125,5162.385,0.201 +1772595000000,5162.255,5167.535,5156.175,5156.515,0.1624 +1772595300000,5157.095,5161.255,5153.775,5160.085,0.1567 +1772595600000,5160.105,5164.275,5160.095,5162.665,0.1612 +1772595900000,5162.508,5167.535,5159.285,5166.415,0.1194 +1772596200000,5166.445,5171.875,5165.135,5168.968,0.1316 +1772596500000,5168.895,5177.185,5166.815,5173.978,0.1564 +1772596800000,5173.795,5177.195,5171.318,5174.355,0.2632 +1772597100000,5174.375,5178.495,5172.568,5173.865,0.2698 +1772597400000,5173.875,5180.505,5171.805,5173.535,0.1247 +1772597700000,5173.585,5173.765,5166.335,5168.655,0.2572 +1772598000000,5168.685,5170.255,5163.575,5164.705,0.1058 +1772598300000,5164.735,5171.38,5162.908,5167.665,0.0944 +1772598600000,5167.705,5170.375,5162.645,5170.245,0.1188 +1772598900000,5170.245,5170.315,5161.958,5164.345,0.1012 +1772599200000,5163.565,5163.605,5151.805,5161.375,0.1694 +1772599500000,5161.355,5164.795,5154.965,5154.965,0.1125 +1772599800000,5154.945,5160.155,5154.945,5157.785,0.105 +1772600100000,5157.755,5159.895,5154.445,5156.525,0.0951 +1772600400000,5156.495,5160.295,5152.535,5153.665,0.1654 +1772600700000,5153.695,5162.005,5151.795,5158.045,0.1416 +1772601000000,5158.145,5166.145,5157.945,5160.665,0.2092 +1772601300000,5160.675,5165.685,5157.695,5158.225,0.421 +1772601600000,5158.245,5159.425,5152.815,5153.505,0.2323 +1772601900000,5153.495,5156.795,5152.675,5156.335,0.3311 +1772602200000,5156.315,5165.595,5154.935,5164.945,0.3917 +1772602500000,5164.945,5165.965,5158.015,5161.185,0.2133 +1772602800000,5161.205,5167.335,5155.625,5160.015,0.1728 +1772603100000,5159.985,5167.205,5153.975,5165.995,0.1985 +1772603400000,5165.935,5168.065,5157.155,5157.525,0.1637 +1772603700000,5157.589,5161.925,5153.595,5159.438,0.1854 +1772604000000,5159.395,5159.395,5141.215,5141.395,0.2467 +1772604300000,5141.885,5143.655,5119.395,5141.825,0.2588 +1772604600000,5141.805,5148.435,5137.988,5141.185,0.3177 +1772604900000,5140.835,5150.005,5139.445,5144.048,0.34 +1772605200000,5143.809,5144.648,5128.318,5134.335,0.2418 +1772605500000,5135.005,5140.005,5133.595,5134.165,0.213 +1772605800000,5134.145,5152.625,5132.468,5150.985,0.2471 +1772606100000,5151.255,5155.655,5148.095,5148.095,0.299 +1772606400000,5148.088,5153.505,5145.548,5148.295,0.1709 +1772606700000,5148.265,5153.065,5146.345,5149.155,0.1415 +1772607000000,5148.898,5158.035,5147.475,5150.925,0.1743 +1772607300000,5150.955,5160.395,5150.505,5160.025,0.1241 +1772607600000,5160.095,5170.355,5158.175,5167.025,0.2034 +1772607900000,5167.115,5174.655,5165.695,5174.425,0.1522 +1772608200000,5174.418,5175.638,5164.988,5167.215,0.1942 +1772608500000,5167.185,5169.495,5163.125,5165.315,0.139 +1772608800000,5165.295,5172.655,5164.835,5171.185,0.1117 +1772609100000,5171.215,5174.315,5167.135,5167.185,0.1575 +1772609400000,5167.255,5170.115,5163.335,5167.045,0.1217 +1772609700000,5166.985,5172.985,5165.215,5171.785,0.095 +1772610000000,5171.805,5172.295,5163.275,5169.195,0.1273 +1772610300000,5169.115,5175.625,5168.315,5175.115,0.1027 +1772610600000,5174.985,5175.158,5170.728,5171.225,0.0785 +1772610900000,5171.488,5171.785,5168.025,5168.025,0.0835 +1772611200000,5168.148,5172.005,5156.278,5156.278,0.187 +1772611500000,5156.238,5160.085,5147.238,5148.458,0.4176 +1772611800000,5148.458,5157.625,5148.268,5157.015,0.1881 +1772612100000,5157.045,5161.165,5152.035,5154.275,0.1349 +1772612400000,5154.365,5168.475,5152.415,5163.775,0.1271 +1772612700000,5163.775,5164.735,5156.815,5162.485,0.1359 +1772613000000,5162.525,5167.715,5161.668,5165.065,0.1427 +1772613300000,5165.135,5170.145,5163.988,5170.105,0.11 +1772613600000,5170.025,5175.885,5168.505,5175.435,0.1273 +1772613900000,5175.475,5181.275,5174.885,5180.408,0.1096 +1772614200000,5180.385,5181.815,5172.185,5174.265,0.1075 +1772614500000,5174.585,5174.585,5166.035,5167.285,0.1521 +1772614800000,5167.225,5169.285,5160.495,5164.595,0.2606 +1772615100000,5164.625,5168.255,5158.549,5165.375,0.23 +1772615400000,5165.255,5170.975,5162.645,5163.828,0.1673 +1772615700000,5163.785,5175.105,5161.915,5174.655,0.1526 +1772616000000,5174.575,5178.145,5173.195,5176.615,0.0853 +1772616300000,5176.865,5176.925,5169.445,5170.455,0.0753 +1772616600000,5170.405,5174.545,5168.645,5173.305,0.0795 +1772616900000,5173.275,5184.775,5173.245,5183.265,0.0937 +1772617200000,5183.235,5183.465,5178.675,5182.305,0.0938 +1772617500000,5182.465,5184.625,5179.385,5182.305,0.1134 +1772617800000,5182.135,5183.505,5178.755,5179.245,0.1068 +1772618100000,5179.525,5182.265,5175.575,5181.995,0.0864 +1772618400000,5182.035,5186.045,5182.035,5185.095,0.1082 +1772618700000,5185.098,5194.555,5185.015,5194.515,0.1931 +1772619000000,5194.465,5197.705,5188.898,5197.658,0.2593 +1772619300000,5197.745,5202.048,5191.038,5192.208,0.3898 +1772619600000,5192.208,5193.115,5186.565,5188.585,0.1467 +1772619900000,5188.565,5192.495,5186.645,5187.715,0.1404 +1772620200000,5187.745,5189.615,5182.168,5186.965,0.1482 +1772620500000,5186.985,5187.875,5179.325,5187.875,0.1241 +1772620800000,5187.845,5191.025,5184.055,5185.355,0.0776 +1772621100000,5185.325,5187.175,5181.345,5187.175,0.0815 +1772621400000,5187.205,5188.225,5183.365,5187.725,0.0822 +1772621700000,5187.775,5193.585,5185.945,5189.635,0.0776 +1772622000000,5189.695,5192.895,5188.935,5191.105,0.0694 +1772622300000,5191.085,5191.905,5187.488,5191.115,0.0731 +1772622600000,5191.195,5196.385,5190.765,5194.915,0.0712 +1772622900000,5195.065,5195.515,5189.995,5191.425,0.0717 +1772623200000,5191.295,5197.145,5190.145,5196.145,0.0853 +1772623500000,5196.125,5197.425,5193.665,5194.665,0.0747 +1772623800000,5194.705,5198.095,5193.765,5197.835,0.0856 +1772624100000,5197.865,5200.485,5195.795,5196.755,0.0889 +1772624400000,5196.725,5196.895,5190.685,5192.745,0.0832 +1772624700000,5192.905,5194.145,5190.135,5191.715,0.0665 +1772625000000,5191.745,5192.725,5187.485,5190.795,0.0783 +1772625300000,5190.835,5194.135,5189.595,5191.975,0.0746 +1772625600000,5192.055,5205.995,5191.935,5200.988,0.1281 +1772625900000,5200.988,5201.845,5198.375,5199.655,0.1187 +1772626200000,5199.645,5200.255,5196.905,5197.265,0.0922 +1772626500000,5197.435,5197.555,5177.215,5183.645,0.1619 +1772626800000,5183.005,5184.225,5179.025,5179.065,0.1467 +1772627100000,5179.025,5181.885,5174.055,5178.155,0.1357 +1772627400000,5178.235,5178.235,5168.445,5171.855,0.2222 +1772627700000,5171.805,5174.675,5165.215,5167.145,0.1453 +1772628000000,5167.155,5167.545,5156.095,5166.745,0.2089 +1772628300000,5166.205,5172.845,5163.205,5171.665,0.1277 +1772628600000,5171.635,5173.015,5167.615,5168.005,0.1032 +1772628900000,5167.885,5171.435,5159.415,5170.945,0.1633 +1772629200000,5171.195,5181.605,5170.735,5175.815,0.2735 +1772629500000,5175.685,5188.555,5175.005,5188.185,0.2232 +1772629800000,5188.245,5196.065,5186.818,5192.465,0.1843 +1772630100000,5192.455,5195.205,5186.495,5187.765,0.172 +1772630400000,5187.885,5189.455,5178.995,5185.965,0.2198 +1772630700000,5186.025,5194.945,5185.945,5191.995,0.1583 +1772631000000,5192.025,5192.675,5183.655,5188.045,0.2161 +1772631300000,5188.025,5190.705,5184.685,5185.815,0.1841 +1772631600000,5185.845,5190.335,5181.575,5188.145,0.1616 +1772631900000,5188.175,5192.065,5187.675,5189.385,0.1455 +1772632200000,5189.505,5189.705,5179.165,5181.935,0.2021 +1772632500000,5181.985,5182.285,5167.135,5167.605,0.2242 +1772632800000,5167.465,5180.525,5167.465,5173.345,0.2248 +1772633100000,5173.155,5179.385,5171.428,5173.895,0.2163 +1772633400000,5173.915,5174.005,5164.525,5165.035,0.248 +1772633700000,5165.185,5174.005,5162.815,5173.725,0.325 +1772634000000,5173.725,5175.035,5161.635,5162.875,0.3369 +1772634300000,5162.915,5169.175,5160.045,5165.865,0.2683 +1772634600000,5166.155,5184.875,5162.965,5179.345,0.4957 +1772634900000,5179.345,5184.338,5167.665,5173.665,0.5771 +1772635200000,5173.635,5180.798,5167.225,5171.315,0.3791 +1772635500000,5171.355,5179.315,5142.375,5155.455,0.3546 +1772635800000,5155.475,5161.445,5144.725,5151.865,0.4071 +1772636100000,5151.815,5151.815,5138.475,5145.855,0.3778 +1772636400000,5142.758,5162.555,5142.758,5159.215,0.3317 +1772636700000,5159.245,5161.455,5139.935,5150.935,0.3681 +1772637000000,5150.905,5153.455,5130.965,5134.155,0.3978 +1772637300000,5134.125,5145.885,5132.385,5141.595,0.3711 +1772637600000,5141.625,5151.705,5141.075,5148.585,0.3335 +1772637900000,5148.645,5159.488,5148.115,5155.849,0.5458 +1772638200000,5156.015,5161.669,5155.605,5160.935,0.6429 +1772638500000,5160.905,5166.709,5151.948,5152.598,0.668 +1772638800000,5152.658,5154.648,5137.085,5143.519,0.835 +1772639100000,5143.519,5143.819,5133.118,5140.575,0.5119 +1772639400000,5140.615,5151.835,5137.998,5148.465,0.3928 +1772639700000,5148.435,5152.635,5146.105,5151.005,0.4343 +1772640000000,5150.995,5162.138,5150.975,5157.265,0.4241 +1772640300000,5157.295,5158.395,5148.505,5149.295,0.2828 +1772640600000,5149.295,5152.945,5143.015,5148.415,0.3279 +1772640900000,5148.435,5149.655,5142.725,5147.475,0.3067 +1772641200000,5147.515,5155.765,5137.948,5140.945,0.3277 +1772641500000,5140.945,5153.295,5140.745,5145.925,0.2821 +1772641800000,5146.585,5154.865,5143.965,5152.875,0.3702 +1772642100000,5153.215,5156.105,5148.608,5150.765,0.2831 +1772642400000,5150.815,5158.915,5146.265,5146.305,0.2381 +1772642700000,5146.325,5152.625,5142.485,5147.785,0.3658 +1772643000000,5147.765,5151.185,5143.989,5147.805,0.2779 +1772643300000,5147.905,5150.135,5145.158,5149.485,0.2552 +1772643600000,5149.485,5151.855,5144.685,5149.385,0.2694 +1772643900000,5149.325,5152.835,5146.525,5146.985,0.5773 +1772644200000,5147.355,5149.455,5142.565,5147.045,0.3009 +1772644500000,5147.095,5149.695,5145.455,5146.585,0.235 +1772644800000,5146.553,5147.095,5120.235,5128.065,0.3312 +1772645100000,5128.128,5139.705,5127.588,5133.195,0.2404 +1772645400000,5133.215,5138.145,5127.945,5136.015,0.2398 +1772645700000,5136.035,5138.245,5132.215,5134.175,0.221 +1772646000000,5134.145,5138.965,5132.115,5137.355,0.2096 +1772646300000,5137.375,5140.985,5135.445,5140.085,0.2333 +1772646600000,5140.055,5145.385,5138.715,5142.775,0.187 +1772646900000,5142.745,5147.355,5138.855,5140.935,0.2402 +1772647200000,5140.765,5143.465,5131.985,5133.605,0.261 +1772647500000,5133.665,5136.935,5129.105,5130.975,0.2412 +1772647800000,5130.945,5130.945,5117.185,5124.395,0.2688 +1772648100000,5124.435,5125.685,5116.985,5118.445,0.2555 +1772648400000,5118.665,5127.865,5110.989,5125.305,0.2641 +1772648700000,5125.125,5127.765,5120.515,5123.745,0.2526 +1772649000000,5123.715,5129.435,5120.235,5125.655,0.2147 +1772649300000,5125.685,5129.785,5116.905,5117.795,0.1803 +1772649600000,5117.775,5126.355,5108.678,5124.905,0.1907 +1772649900000,5124.945,5132.339,5123.285,5131.838,0.1919 +1772650200000,5132.038,5134.018,5129.525,5130.105,0.1514 +1772650500000,5130.235,5134.498,5128.898,5133.638,0.127 +1772650800000,5133.618,5136.398,5128.355,5130.475,0.1499 +1772651100000,5130.475,5133.675,5129.835,5132.865,0.1177 +1772651400000,5132.895,5133.095,5125.785,5130.945,0.1216 +1772651700000,5131.525,5132.915,5126.445,5126.845,0.119 +1772652000000,5126.625,5128.995,5125.545,5126.585,0.1123 +1772652300000,5126.605,5128.105,5124.275,5124.375,0.124 +1772652600000,5124.065,5130.385,5122.998,5127.135,0.1513 +1772652900000,5127.009,5129.395,5125.055,5127.125,0.134 +1772653200000,5127.105,5131.875,5126.525,5130.685,0.1869 +1772653500000,5130.645,5135.155,5129.315,5133.035,0.1726 +1772653800000,5133.665,5136.295,5131.738,5135.285,0.1642 +1772654100000,5135.215,5139.385,5134.685,5137.725,0.1824 +1772654400000,5137.495,5138.575,5133.485,5133.975,0.3634 +1772654700000,5134.009,5134.845,5129.265,5130.285,0.3669 +1772655000000,5130.285,5131.595,5126.545,5129.695,0.1699 +1772655300000,5129.735,5129.735,5123.495,5127.735,0.1628 +1772655600000,5127.685,5132.485,5127.365,5131.415,0.2637 +1772655900000,5131.445,5138.205,5131.445,5136.995,0.1491 +1772656200000,5137.025,5140.155,5136.975,5137.615,0.2477 +1772656500000,5137.655,5142.568,5136.725,5140.605,0.3244 +1772656800000,5140.665,5146.665,5140.255,5143.805,0.1884 +1772657100000,5143.705,5144.355,5136.108,5139.605,0.239 +1772657400000,5139.625,5139.635,5133.208,5134.485,0.3025 +1772657700000,5134.485,5137.865,5132.625,5134.505,0.2203 +1772658000000,5134.485,5141.495,5133.585,5140.395,0.0944 +1772658300000,5140.315,5141.595,5137.455,5140.485,0.0672 +1772658600000,5140.475,5143.805,5137.915,5140.095,0.0494 +1772658900000,5140.045,5140.835,5139.405,5140.528,0.0398 +1772659200000,5140.528,5141.395,5135.975,5137.445,0.0411 +1772659500000,5137.455,5141.285,5136.085,5141.125,0.0738 +1772659800000,5141.165,5141.565,5129.135,5129.555,0.0573 +1772660100000,5129.535,5137.475,5129.505,5137.245,0.0695 +1772660400000,5137.135,5137.135,5134.555,5135.495,0.0409 +1772660700000,5135.475,5137.595,5134.785,5135.755,0.0493 +1772661000000,5135.785,5142.065,5134.875,5141.895,0.043 +1772661300000,5141.855,5141.925,5138.805,5140.325,0.0593 +1772665200000,5148.898,5154.048,5142.675,5151.998,0.0254 +1772665500000,5151.748,5153.848,5144.545,5151.848,0.0614 +1772665800000,5152.248,5154.535,5144.475,5146.425,0.0453 +1772666100000,5146.285,5155.375,5146.005,5153.705,0.0416 +1772666400000,5153.665,5155.465,5151.455,5154.915,0.0304 +1772666700000,5155.185,5156.515,5151.235,5154.435,0.0381 +1772667000000,5154.555,5156.075,5152.665,5153.105,0.0241 +1772667300000,5153.125,5153.815,5148.445,5151.775,0.0285 +1772667600000,5151.815,5156.085,5151.545,5155.485,0.0249 +1772667900000,5155.515,5162.715,5154.665,5158.825,0.0823 +1772668200000,5158.805,5161.715,5156.425,5159.835,0.0567 +1772668500000,5159.855,5165.965,5159.815,5165.025,0.0673 +1772668800000,5164.995,5166.115,5159.105,5165.135,0.0775 +1772669100000,5164.875,5168.075,5163.495,5167.005,0.0569 +1772669400000,5167.035,5172.475,5167.035,5170.845,0.0751 +1772669700000,5171.025,5177.695,5170.355,5177.485,0.0489 +1772670000000,5177.545,5179.93,5175.625,5176.805,0.0667 +1772670300000,5176.895,5177.455,5171.715,5173.035,0.0608 +1772670600000,5173.075,5173.148,5169.748,5171.615,0.0432 +1772670900000,5171.595,5171.665,5168.165,5169.965,0.0378 +1772671200000,5170.005,5176.635,5170.005,5171.265,0.0497 +1772671500000,5171.245,5176.975,5165.925,5176.445,0.0705 +1772671800000,5176.475,5177.085,5169.995,5170.055,0.0704 +1772672100000,5170.075,5172.615,5166.078,5172.315,0.0712 +1772672400000,5172.615,5178.015,5169.555,5173.825,0.1795 +1772672700000,5173.845,5181.205,5173.845,5180.555,0.1352 +1772673000000,5180.515,5186.025,5175.805,5176.125,0.1673 +1772673300000,5176.095,5182.205,5175.045,5179.455,0.1469 +1772673600000,5179.425,5179.425,5173.265,5173.685,0.1375 +1772673900000,5173.265,5178.755,5172.285,5177.285,0.1231 +1772674200000,5177.345,5178.845,5172.465,5175.755,0.1923 +1772674500000,5175.815,5175.815,5169.945,5174.575,0.1572 +1772674800000,5174.605,5176.975,5167.185,5172.495,0.2029 +1772675100000,5172.475,5176.475,5169.725,5175.405,0.1381 +1772675400000,5175.425,5179.925,5173.495,5174.045,0.1308 +1772675700000,5173.765,5174.695,5169.125,5172.315,0.1723 +1772676000000,5172.089,5177.945,5171.295,5176.665,0.1591 +1772676300000,5176.695,5181.345,5172.635,5174.625,0.1431 +1772676600000,5174.445,5179.085,5172.355,5178.575,0.1711 +1772676900000,5178.525,5182.785,5176.335,5181.595,0.0904 +1772677200000,5181.455,5188.045,5177.825,5181.285,0.0961 +1772677500000,5181.255,5185.355,5180.515,5183.855,0.1492 +1772677800000,5183.805,5186.895,5181.045,5184.125,0.1703 +1772678100000,5183.875,5184.105,5176.175,5179.355,0.1534 +1772678400000,5179.395,5182.525,5174.175,5175.075,0.1596 +1772678700000,5175.225,5181.315,5173.925,5180.425,0.159 +1772679000000,5180.475,5189.665,5179.668,5187.165,0.1365 +1772679300000,5187.185,5192.205,5186.005,5191.735,0.1272 +1772679600000,5191.705,5193.405,5189.395,5192.405,0.1535 +1772679900000,5192.465,5194.615,5187.795,5187.908,0.1744 +1772680200000,5187.908,5188.665,5183.718,5185.605,0.1118 +1772680500000,5185.625,5190.905,5184.955,5187.945,0.1062 +1772680800000,5188.005,5189.315,5185.388,5186.895,0.0966 +1772681100000,5186.875,5187.165,5184.308,5184.875,0.0863 +1772681400000,5184.905,5188.195,5181.245,5186.905,0.0834 +1772681700000,5186.885,5190.625,5184.525,5187.245,0.0866 +1772682000000,5187.285,5189.365,5187.265,5188.205,0.0515 +1772682300000,5188.235,5190.805,5183.828,5183.828,0.0892 +1772682600000,5183.828,5186.025,5182.745,5183.105,0.0567 +1772682900000,5183.085,5184.345,5177.975,5179.915,0.0851 +1772683200000,5179.935,5183.425,5176.565,5181.975,0.0815 +1772683500000,5181.995,5185.225,5181.865,5183.735,0.0696 +1772683800000,5183.775,5185.418,5181.795,5183.365,0.0508 +1772684100000,5183.585,5186.415,5180.345,5182.065,0.0735 +1772684400000,5181.975,5184.695,5181.705,5182.775,0.0527 +1772684700000,5182.785,5183.188,5174.445,5178.035,0.1505 +1772685000000,5178.145,5179.995,5176.975,5177.315,0.049 +1772685300000,5177.335,5178.925,5176.058,5176.695,0.0426 +1772685600000,5176.755,5177.265,5173.445,5174.185,0.0559 +1772685900000,5174.235,5175.315,5168.715,5169.655,0.0756 +1772686200000,5169.685,5170.365,5165.995,5168.155,0.0736 +1772686500000,5168.145,5172.515,5166.085,5171.365,0.0632 +1772686800000,5171.445,5174.715,5168.995,5173.615,0.0673 +1772687100000,5173.575,5175.985,5173.425,5175.345,0.055 +1772687400000,5175.375,5176.555,5173.385,5175.265,0.0537 +1772687700000,5175.285,5176.505,5170.315,5170.725,0.1007 +1772688000000,5170.705,5172.585,5169.705,5172.215,0.0392 +1772688300000,5172.245,5173.855,5171.875,5172.075,0.088 +1772688600000,5172.135,5174.335,5164.205,5167.385,0.1643 +1772688900000,5167.295,5170.605,5161.645,5164.325,0.1653 +1772689200000,5164.485,5167.915,5163.855,5166.145,0.1036 +1772689500000,5166.115,5169.215,5161.735,5165.865,0.1234 +1772689800000,5165.835,5165.835,5155.645,5157.775,0.1672 +1772690100000,5158.055,5159.895,5147.985,5148.325,0.166 +1772690400000,5148.685,5155.065,5144.995,5154.465,0.1825 +1772690700000,5154.415,5155.155,5132.955,5139.435,0.2168 +1772691000000,5139.455,5139.455,5119.995,5132.335,0.2835 +1772691300000,5132.315,5136.215,5124.225,5135.065,0.2105 +1772691600000,5135.095,5142.665,5133.045,5141.785,0.1446 +1772691900000,5141.805,5143.635,5139.535,5142.655,0.1364 +1772692200000,5142.625,5148.005,5139.655,5147.225,0.1522 +1772692500000,5147.105,5153.375,5142.045,5151.095,0.1303 +1772692800000,5151.125,5156.355,5146.545,5150.515,0.107 +1772693100000,5150.725,5158.675,5148.705,5158.615,0.1099 +1772693400000,5158.685,5160.205,5155.625,5156.055,0.15 +1772693700000,5156.075,5168.465,5156.075,5167.345,0.1456 +1772694000000,5167.375,5172.475,5164.515,5170.325,0.1459 +1772694300000,5170.015,5172.415,5162.595,5164.645,0.1289 +1772694600000,5164.485,5167.545,5161.185,5161.695,0.1178 +1772694900000,5161.715,5167.675,5159.665,5164.985,0.18 +1772695200000,5164.905,5166.575,5162.248,5164.948,0.2064 +1772695500000,5164.775,5166.548,5162.548,5165.748,0.2937 +1772695800000,5165.695,5166.658,5160.488,5160.918,0.5452 +1772696100000,5160.898,5163.478,5159.195,5160.578,0.2396 +1772696400000,5160.535,5165.178,5159.748,5159.885,0.0984 +1772696700000,5159.865,5166.075,5158.395,5163.115,0.0934 +1772697000000,5163.065,5164.285,5158.965,5159.385,0.0726 +1772697300000,5159.425,5163.145,5158.645,5161.845,0.0925 +1772697600000,5161.805,5162.195,5154.605,5156.055,0.162 +1772697900000,5155.965,5157.325,5147.085,5148.435,0.1697 +1772698200000,5148.405,5149.945,5141.435,5141.445,0.145 +1772698500000,5141.375,5143.945,5138.885,5139.438,0.1606 +1772698800000,5139.498,5148.355,5137.218,5145.295,0.1686 +1772699100000,5145.915,5146.925,5141.875,5144.385,0.141 +1772699400000,5144.365,5153.135,5143.485,5149.885,0.1465 +1772699700000,5149.905,5161.955,5149.855,5159.915,0.1391 +1772700000000,5159.935,5163.105,5158.105,5160.945,0.0959 +1772700300000,5161.665,5168.528,5161.548,5167.875,0.1088 +1772700600000,5168.015,5168.135,5163.315,5167.505,0.1307 +1772700900000,5167.685,5170.135,5162.648,5165.155,0.261 +1772701200000,5165.175,5167.308,5161.105,5164.025,0.3217 +1772701500000,5164.125,5180.165,5163.055,5176.185,0.3135 +1772701800000,5176.325,5179.878,5172.648,5178.998,0.2725 +1772702100000,5178.988,5180.098,5171.578,5174.088,0.235 +1772702400000,5173.915,5176.995,5170.895,5171.665,0.1794 +1772702700000,5171.755,5172.845,5166.675,5169.295,0.1343 +1772703000000,5169.275,5169.465,5162.195,5165.345,0.1515 +1772703300000,5165.385,5168.075,5152.615,5156.105,0.143 +1772703600000,5156.105,5166.095,5153.545,5162.015,0.1252 +1772703900000,5162.175,5165.125,5156.885,5164.325,0.1248 +1772704200000,5164.435,5164.535,5160.785,5161.625,0.087 +1772704500000,5161.685,5163.325,5160.365,5160.765,0.0708 +1772704800000,5160.745,5160.745,5148.735,5149.545,0.1064 +1772705100000,5149.585,5152.325,5145.855,5150.735,0.1218 +1772705400000,5150.715,5155.155,5149.635,5154.095,0.1447 +1772705700000,5154.075,5155.835,5153.178,5153.668,0.1445 +1772706000000,5153.575,5154.795,5151.385,5153.955,0.1348 +1772706300000,5153.985,5158.345,5152.555,5155.905,0.1118 +1772706600000,5155.655,5158.525,5152.588,5153.465,0.1404 +1772706900000,5153.485,5157.905,5147.155,5156.025,0.1082 +1772707200000,5155.915,5157.655,5154.475,5156.735,0.0531 +1772707500000,5156.755,5161.965,5156.225,5160.085,0.0881 +1772707800000,5160.165,5166.345,5160.165,5166.135,0.1056 +1772708100000,5166.215,5167.545,5164.215,5164.325,0.0959 +1772708400000,5164.375,5167.855,5163.569,5164.935,0.0963 +1772708700000,5164.955,5166.885,5161.105,5163.085,0.1273 +1772709000000,5163.065,5164.548,5161.948,5164.255,0.0639 +1772709300000,5164.348,5166.615,5163.048,5164.175,0.0815 +1772709600000,5164.015,5165.695,5161.955,5164.325,0.06 +1772709900000,5164.345,5165.075,5160.715,5162.765,0.0535 +1772710200000,5162.735,5164.445,5160.175,5161.975,0.0514 +1772710500000,5161.955,5162.475,5156.805,5156.935,0.068 +1772710800000,5156.945,5161.465,5156.635,5160.725,0.0635 +1772711100000,5160.705,5163.115,5160.175,5162.875,0.0481 +1772711400000,5162.935,5164.865,5161.738,5162.485,0.0832 +1772711700000,5162.455,5163.965,5160.118,5163.655,0.0886 +1772712000000,5163.615,5166.585,5162.865,5166.435,0.101 +1772712300000,5166.375,5170.785,5165.545,5168.475,0.0898 +1772712600000,5168.525,5171.255,5167.245,5168.255,0.086 +1772712900000,5168.275,5170.065,5163.695,5169.975,0.0733 +1772713200000,5170.015,5170.145,5163.145,5164.075,0.0997 +1772713500000,5164.045,5166.885,5161.348,5161.545,0.0744 +1772713800000,5161.278,5166.035,5160.545,5166.035,0.0699 +1772714100000,5166.085,5167.505,5163.985,5165.245,0.0661 +1772714400000,5165.405,5166.255,5162.015,5162.085,0.0675 +1772714700000,5162.055,5164.355,5160.625,5161.715,0.0634 +1772715000000,5161.585,5165.955,5161.345,5164.735,0.0767 +1772715300000,5164.795,5165.325,5161.285,5162.385,0.0774 +1772715600000,5162.618,5163.895,5151.335,5154.135,0.2474 +1772715900000,5154.115,5159.755,5148.775,5148.775,0.1831 +1772716200000,5148.515,5156.005,5146.255,5155.605,0.1671 +1772716500000,5155.575,5159.745,5126.625,5131.493,0.2905 +1772716800000,5131.115,5132.695,5080.735,5104.275,0.3727 +1772717100000,5104.325,5127.415,5099.315,5120.935,0.2642 +1772717400000,5120.915,5130.435,5114.645,5128.875,0.1709 +1772717700000,5128.815,5134.865,5125.695,5127.905,0.2042 +1772718000000,5128.65,5137.735,5125.285,5130.745,0.224 +1772718300000,5130.775,5131.645,5114.495,5119.365,0.2227 +1772718600000,5119.385,5128.545,5118.935,5121.465,0.1925 +1772718900000,5121.665,5121.775,5109.635,5117.755,0.2265 +1772719200000,5117.805,5129.725,5109.985,5128.705,0.2362 +1772719500000,5128.685,5129.585,5118.535,5120.725,0.1978 +1772719800000,5120.695,5123.685,5111.405,5112.455,0.2024 +1772720100000,5112.425,5116.175,5102.595,5108.435,0.218 +1772720400000,5108.455,5114.495,5102.945,5112.035,0.2209 +1772720700000,5112.065,5120.655,5110.975,5119.975,0.2013 +1772721000000,5120.005,5122.985,5104.915,5122.415,0.3588 +1772721300000,5122.095,5123.365,5090.138,5097.565,0.3488 +1772721600000,5097.585,5108.655,5090.565,5097.205,0.3347 +1772721900000,5097.595,5107.045,5091.075,5096.985,0.3487 +1772722200000,5096.955,5105.755,5093.915,5101.995,0.3972 +1772722500000,5102.115,5110.928,5097.205,5101.705,0.3981 +1772722800000,5101.675,5119.595,5095.678,5096.285,0.3889 +1772723100000,5096.845,5105.625,5060.025,5070.195,0.398 +1772723400000,5070.215,5087.585,5063.885,5085.155,0.3279 +1772723700000,5085.115,5093.598,5081.385,5087.065,0.3886 +1772724000000,5087.095,5088.825,5078.115,5078.405,0.3501 +1772724300000,5078.685,5086.885,5072.015,5086.215,0.2883 +1772724600000,5086.245,5092.745,5081.445,5092.725,0.2963 +1772724900000,5092.765,5093.625,5079.455,5083.095,0.2804 +1772725200000,5083.555,5088.945,5077.305,5080.205,0.2985 +1772725500000,5080.165,5091.825,5079.175,5087.755,0.2429 +1772725800000,5087.865,5098.015,5086.605,5097.395,0.2406 +1772726100000,5097.165,5102.785,5091.525,5102.225,0.2835 +1772726400000,5102.255,5104.475,5093.465,5093.595,0.2528 +1772726700000,5093.565,5094.195,5075.835,5076.815,0.2378 +1772727000000,5076.685,5083.515,5073.945,5082.855,0.2581 +1772727300000,5082.805,5085.055,5072.175,5077.825,0.2605 +1772727600000,5077.865,5079.375,5063.085,5064.115,0.2503 +1772727900000,5064.085,5073.925,5059.875,5063.535,0.2869 +1772728200000,5063.885,5068.315,5054.035,5063.685,0.3251 +1772728500000,5063.415,5069.985,5057.475,5066.415,0.3342 +1772728800000,5066.395,5072.505,5061.575,5070.695,0.3004 +1772729100000,5070.418,5078.855,5070.418,5078.825,0.2444 +1772729400000,5078.795,5081.005,5069.975,5078.275,0.2542 +1772729700000,5078.045,5080.275,5073.175,5077.405,0.2828 +1772730000000,5077.435,5086.205,5073.795,5086.005,0.2497 +1772730300000,5085.965,5088.295,5081.485,5086.675,0.2347 +1772730600000,5086.285,5089.275,5082.415,5086.115,0.2427 +1772730900000,5085.745,5088.605,5081.728,5084.418,0.2872 +1772731200000,5084.285,5086.025,5079.245,5083.785,0.2309 +1772731500000,5083.595,5086.045,5074.528,5074.715,0.2343 +1772731800000,5074.675,5076.975,5066.525,5068.915,0.2897 +1772732100000,5068.945,5068.945,5054.665,5067.215,0.2967 +1772732400000,5067.155,5070.185,5058.125,5063.285,0.2718 +1772732700000,5063.295,5068.895,5060.028,5066.455,0.2431 +1772733000000,5066.405,5068.135,5058.145,5058.805,0.2847 +1772733300000,5058.835,5065.215,5055.405,5062.575,0.2676 +1772733600000,5062.595,5065.425,5050.638,5065.425,0.3074 +1772733900000,5065.365,5071.555,5062.998,5068.575,0.2645 +1772734200000,5068.445,5073.258,5068.035,5071.575,0.2693 +1772734500000,5071.505,5075.635,5069.935,5070.815,0.2798 +1772734800000,5070.865,5075.705,5063.995,5065.775,0.321 +1772735100000,5065.995,5071.905,5061.185,5071.035,0.3047 +1772735400000,5071.005,5079.018,5070.275,5074.145,0.3547 +1772735700000,5074.498,5081.248,5070.805,5080.415,0.421 +1772736000000,5080.578,5085.245,5079.735,5082.845,0.2404 +1772736300000,5082.885,5083.405,5076.865,5078.815,0.1993 +1772736600000,5078.795,5078.795,5066.875,5072.395,0.1901 +1772736900000,5072.425,5073.955,5067.445,5069.185,0.1661 +1772737200000,5069.075,5078.705,5067.305,5078.235,0.1853 +1772737500000,5078.235,5080.995,5074.895,5076.205,0.1697 +1772737800000,5076.185,5077.095,5072.695,5073.195,0.1719 +1772738100000,5073.175,5073.175,5061.855,5069.945,0.204 +1772738400000,5069.925,5072.015,5063.425,5069.735,0.2155 +1772738700000,5069.695,5070.545,5063.015,5066.585,0.1853 +1772739000000,5066.555,5066.715,5057.555,5060.395,0.2049 +1772739300000,5060.415,5063.345,5055.235,5060.188,0.3871 +1772739600000,5060.308,5066.865,5059.798,5065.255,0.4264 +1772739900000,5065.285,5069.575,5063.195,5067.005,0.2002 +1772740200000,5067.175,5070.155,5063.435,5065.545,0.1931 +1772740500000,5065.445,5067.725,5061.905,5065.895,0.2155 +1772740800000,5065.805,5069.305,5063.495,5067.795,0.2997 +1772741100000,5067.645,5070.425,5061.485,5066.925,0.258 +1772741400000,5066.955,5079.515,5066.505,5078.715,0.2787 +1772741700000,5078.745,5094.545,5078.705,5090.515,0.4076 +1772742000000,5090.485,5092.155,5077.845,5080.345,0.2362 +1772742300000,5080.415,5086.225,5075.815,5080.255,0.2675 +1772742600000,5080.275,5082.255,5075.415,5076.325,0.3814 +1772742900000,5076.355,5081.315,5073.955,5078.285,0.3685 +1772743200000,5078.305,5081.775,5075.505,5080.305,0.2355 +1772743500000,5080.355,5081.445,5072.645,5079.185,0.2739 +1772743800000,5079.248,5081.205,5073.648,5076.605,0.383 +1772744100000,5076.775,5081.035,5075.168,5076.405,0.3372 +1772744400000,5076.495,5080.505,5075.448,5079.198,0.0943 +1772744700000,5079.198,5083.818,5077.265,5077.965,0.0764 +1772745000000,5077.965,5078.255,5071.945,5076.205,0.0693 +1772745300000,5076.175,5079.845,5075.305,5077.535,0.0451 +1772745600000,5077.575,5079.695,5077.535,5079.635,0.0293 +1772745900000,5079.695,5081.385,5077.645,5080.595,0.0287 +1772746200000,5080.515,5082.375,5078.625,5082.055,0.0367 +1772746500000,5081.825,5081.825,5072.705,5076.315,0.0476 +1772746800000,5076.285,5076.285,5072.415,5075.315,0.0357 +1772747100000,5075.135,5077.865,5073.895,5077.245,0.0509 +1772747400000,5077.495,5084.765,5076.548,5084.535,0.0373 +1772747700000,5084.685,5084.755,5080.185,5083.175,0.0578 +1772751600000,5079.318,5089.798,5079.318,5089.098,0.0134 +1772751900000,5086.165,5090.298,5080.145,5084.698,0.0665 +1772752200000,5085.198,5088.495,5081.915,5085.935,0.0307 +1772752500000,5085.965,5096.415,5082.768,5095.475,0.1063 +1772752800000,5095.465,5096.105,5091.875,5092.195,0.0728 +1772753100000,5092.165,5095.595,5089.535,5091.055,0.0585 +1772753400000,5091.025,5092.295,5087.115,5087.805,0.0459 +1772753700000,5087.785,5095.795,5087.595,5095.685,0.0406 +1772754000000,5095.655,5101.705,5095.015,5100.755,0.0575 +1772754300000,5100.705,5100.705,5095.745,5098.845,0.0499 +1772754600000,5098.785,5099.325,5085.025,5089.275,0.0962 +1772754900000,5089.295,5091.625,5084.245,5085.885,0.065 +1772755200000,5085.835,5086.435,5073.875,5083.905,0.1193 +1772755500000,5083.925,5091.245,5082.805,5090.305,0.0664 +1772755800000,5090.285,5090.665,5083.285,5084.845,0.063 +1772756100000,5084.825,5090.225,5078.055,5090.225,0.0891 +1772756400000,5090.225,5091.685,5086.925,5087.435,0.0537 +1772756700000,5087.475,5092.055,5085.955,5090.455,0.0446 +1772757000000,5090.475,5091.985,5087.465,5087.825,0.049 +1772757300000,5087.855,5088.225,5083.225,5083.285,0.0457 +1772757600000,5083.255,5083.875,5074.795,5083.425,0.0897 +1772757900000,5083.405,5088.065,5079.395,5079.995,0.0777 +1772758200000,5079.975,5089.645,5076.575,5089.355,0.0875 +1772758500000,5089.355,5089.395,5081.805,5084.365,0.0665 +1772758800000,5083.678,5084.755,5066.215,5075.325,0.2377 +1772759100000,5075.185,5081.845,5074.455,5079.035,0.1257 +1772759400000,5079.055,5086.045,5072.695,5076.908,0.1622 +1772759700000,5076.908,5085.025,5075.105,5084.645,0.1729 +1772760000000,5084.685,5088.865,5079.135,5080.125,0.158 +1772760300000,5080.105,5088.475,5079.478,5085.545,0.1509 +1772760600000,5085.665,5099.595,5085.389,5098.895,0.1519 +1772760900000,5098.875,5109.185,5097.355,5108.385,0.1829 +1772761200000,5108.515,5120.065,5108.175,5118.155,0.1803 +1772761500000,5118.115,5121.205,5117.365,5120.995,0.1617 +1772761800000,5121.025,5141.065,5121.025,5139.715,0.2152 +1772762100000,5139.685,5143.665,5133.985,5134.425,0.1981 +1772762400000,5134.315,5138.115,5128.795,5130.695,0.1956 +1772762700000,5130.545,5132.975,5126.045,5129.448,0.1605 +1772763000000,5129.538,5134.915,5125.135,5130.205,0.1433 +1772763300000,5130.255,5134.225,5127.595,5129.495,0.0983 +1772763600000,5129.465,5132.445,5127.658,5129.125,0.1067 +1772763900000,5129.145,5132.485,5127.775,5129.135,0.0744 +1772764200000,5129.135,5131.785,5125.725,5126.845,0.1068 +1772764500000,5126.775,5130.245,5124.975,5127.905,0.0955 +1772764800000,5127.965,5128.115,5121.895,5124.145,0.0919 +1772765100000,5124.105,5128.985,5122.915,5123.875,0.084 +1772765400000,5123.895,5128.545,5122.655,5124.505,0.0922 +1772765700000,5124.555,5127.235,5123.515,5125.985,0.0815 +1772766000000,5125.945,5130.395,5124.085,5129.475,0.0987 +1772766300000,5129.505,5132.815,5126.125,5130.775,0.0997 +1772766600000,5130.755,5134.705,5129.545,5132.785,0.0896 +1772766900000,5132.765,5138.825,5130.765,5138.445,0.1079 +1772767200000,5138.425,5140.995,5134.345,5140.275,0.0976 +1772767500000,5140.055,5141.048,5134.245,5136.305,0.1617 +1772767800000,5136.225,5137.835,5131.798,5132.415,0.0772 +1772768100000,5132.398,5135.875,5129.298,5129.405,0.075 +1772768400000,5129.415,5132.315,5128.798,5132.165,0.114 +1772768700000,5132.105,5134.265,5129.945,5133.475,0.09 +1772769000000,5133.485,5133.528,5130.765,5130.935,0.0693 +1772769300000,5130.905,5131.995,5129.515,5130.705,0.1166 +1772769600000,5130.745,5134.555,5130.195,5133.845,0.1782 +1772769900000,5133.888,5135.268,5131.065,5133.938,0.1975 +1772770200000,5134.028,5135.755,5132.558,5134.845,0.1363 +1772770500000,5134.978,5136.095,5132.545,5132.985,0.0343 +1772770800000,5132.965,5133.195,5130.348,5130.348,0.0322 +1772771100000,5130.348,5130.348,5127.285,5129.315,0.0596 +1772771400000,5129.345,5133.245,5129.278,5129.348,0.0489 +1772771700000,5129.348,5130.695,5127.865,5130.045,0.0354 +1772772000000,5130.175,5132.855,5129.575,5132.315,0.0424 +1772772300000,5132.375,5133.615,5130.725,5133.335,0.0334 +1772772600000,5133.995,5135.645,5132.835,5132.835,0.0499 +1772772900000,5132.875,5133.025,5125.898,5127.295,0.0588 +1772773200000,5127.185,5129.735,5123.405,5128.435,0.1024 +1772773500000,5128.455,5129.615,5122.665,5122.665,0.0604 +1772773800000,5122.635,5127.715,5122.635,5126.475,0.0437 +1772774100000,5125.965,5128.965,5125.555,5128.335,0.0361 +1772774400000,5128.305,5128.565,5122.545,5127.655,0.067 +1772774700000,5127.655,5129.975,5125.735,5129.635,0.0746 +1772775000000,5129.655,5129.955,5121.385,5124.595,0.1316 +1772775300000,5124.425,5127.565,5118.855,5121.355,0.1147 +1772775600000,5121.355,5122.735,5118.795,5120.875,0.0951 +1772775900000,5120.905,5123.215,5114.855,5115.725,0.1261 +1772776200000,5115.745,5120.495,5113.975,5118.095,0.1347 +1772776500000,5118.055,5120.065,5114.545,5117.085,0.1077 +1772776800000,5117.195,5117.195,5108.798,5113.475,0.1361 +1772777100000,5113.445,5121.195,5112.985,5116.955,0.1049 +1772777400000,5116.845,5117.595,5111.925,5116.035,0.0845 +1772777700000,5115.945,5119.205,5114.145,5118.465,0.0802 +1772778000000,5118.505,5122.505,5118.085,5122.375,0.0883 +1772778300000,5122.345,5122.695,5118.245,5119.925,0.0696 +1772778600000,5119.885,5121.665,5117.725,5118.265,0.0721 +1772778900000,5118.385,5121.535,5116.145,5118.175,0.065 +1772779200000,5118.418,5122.675,5117.718,5120.905,0.0622 +1772779500000,5120.945,5120.975,5117.765,5118.815,0.0394 +1772779800000,5118.335,5122.235,5116.058,5119.995,0.1146 +1772780100000,5120.098,5120.395,5114.755,5115.395,0.0624 +1772780400000,5115.425,5117.395,5111.735,5111.895,0.0665 +1772780700000,5111.925,5111.945,5105.495,5108.165,0.0829 +1772781000000,5108.425,5112.995,5107.125,5111.155,0.0686 +1772781300000,5111.155,5114.605,5110.715,5114.175,0.0665 +1772781600000,5114.155,5117.215,5111.575,5114.715,0.0806 +1772781900000,5114.685,5119.555,5112.115,5114.345,0.1133 +1772782200000,5114.208,5114.505,5107.385,5113.555,0.0841 +1772782500000,5113.915,5113.955,5110.385,5112.175,0.0898 +1772782800000,5112.155,5116.215,5111.985,5114.045,0.0721 +1772783100000,5114.015,5116.695,5112.365,5116.195,0.0818 +1772783400000,5116.175,5118.565,5115.435,5117.295,0.0555 +1772783700000,5117.265,5120.605,5116.925,5119.435,0.0895 +1772784000000,5119.455,5121.585,5114.895,5118.085,0.1527 +1772784300000,5118.045,5122.765,5115.375,5116.295,0.1366 +1772784600000,5116.225,5116.835,5110.545,5115.165,0.1234 +1772784900000,5115.105,5117.325,5112.025,5114.778,0.1379 +1772785200000,5114.778,5114.858,5105.795,5109.915,0.127 +1772785500000,5109.885,5109.885,5098.925,5100.185,0.148 +1772785800000,5100.155,5105.835,5095.985,5105.595,0.1327 +1772786100000,5105.665,5108.135,5103.225,5107.915,0.0831 +1772786400000,5107.895,5108.335,5105.145,5107.285,0.0531 +1772786700000,5107.305,5113.235,5106.605,5108.575,0.0746 +1772787000000,5108.285,5111.625,5108.285,5111.345,0.0681 +1772787300000,5111.315,5111.625,5107.335,5108.525,0.0765 +1772787600000,5108.048,5109.068,5101.725,5102.425,0.1206 +1772787900000,5102.285,5106.125,5097.415,5099.635,0.1082 +1772788200000,5099.585,5101.785,5094.255,5095.525,0.1177 +1772788500000,5095.545,5101.655,5093.805,5101.145,0.1289 +1772788800000,5101.165,5102.275,5091.555,5095.425,0.1437 +1772789100000,5095.405,5099.525,5094.905,5098.655,0.1007 +1772789400000,5098.615,5103.535,5097.005,5100.565,0.1106 +1772789700000,5100.885,5101.515,5087.495,5090.975,0.1628 +1772790000000,5091.105,5097.165,5090.828,5095.875,0.1325 +1772790300000,5095.905,5097.045,5087.518,5090.895,0.1316 +1772790600000,5090.915,5092.775,5084.395,5089.478,0.1606 +1772790900000,5089.415,5093.215,5083.048,5085.335,0.1299 +1772791200000,5085.355,5087.255,5078.315,5080.825,0.148 +1772791500000,5080.875,5086.125,5075.455,5086.065,0.1566 +1772791800000,5085.695,5090.325,5081.825,5082.295,0.1285 +1772792100000,5082.265,5084.985,5080.595,5082.105,0.1033 +1772792400000,5082.135,5086.015,5079.585,5084.535,0.1354 +1772792700000,5084.435,5093.055,5082.915,5087.175,0.1815 +1772793000000,5087.098,5091.505,5085.225,5085.525,0.1125 +1772793300000,5085.555,5088.965,5084.775,5088.385,0.0928 +1772793600000,5088.115,5088.805,5080.565,5081.295,0.0842 +1772793900000,5081.305,5089.855,5081.305,5088.188,0.119 +1772794200000,5088.325,5090.285,5085.555,5090.155,0.1496 +1772794500000,5090.255,5092.455,5085.835,5090.725,0.1097 +1772794800000,5090.745,5091.325,5083.665,5084.615,0.1017 +1772795100000,5084.595,5087.975,5081.115,5087.525,0.1163 +1772795400000,5087.455,5087.775,5079.995,5085.775,0.139 +1772795700000,5085.805,5090.245,5085.245,5088.965,0.0946 +1772796000000,5088.995,5098.035,5088.995,5095.505,0.0901 +1772796300000,5094.965,5096.255,5093.705,5094.325,0.0843 +1772796600000,5094.305,5099.415,5089.845,5092.965,0.0994 +1772796900000,5092.945,5092.945,5089.405,5092.075,0.0909 +1772797200000,5091.975,5092.145,5080.395,5080.798,0.1272 +1772797500000,5080.795,5086.695,5080.418,5084.325,0.1202 +1772797800000,5084.475,5085.745,5076.785,5078.035,0.1511 +1772798100000,5077.885,5080.285,5062.125,5076.655,0.2337 +1772798400000,5076.705,5085.005,5075.915,5081.955,0.2218 +1772798700000,5081.915,5086.845,5079.085,5086.155,0.1925 +1772799000000,5086.185,5090.725,5085.785,5089.625,0.1853 +1772799300000,5089.625,5096.105,5088.165,5095.495,0.1946 +1772799600000,5095.475,5096.195,5088.645,5089.145,0.1846 +1772799900000,5089.185,5090.425,5085.815,5088.225,0.1539 +1772800200000,5088.225,5091.885,5085.075,5090.745,0.22 +1772800500000,5090.855,5095.475,5087.625,5095.475,0.1716 +1772800800000,5095.475,5096.245,5090.065,5095.955,0.1382 +1772801100000,5095.915,5096.295,5088.135,5089.375,0.134 +1772801400000,5089.355,5091.465,5084.635,5085.395,0.1341 +1772801700000,5085.465,5091.138,5080.768,5082.735,0.471 +1772802000000,5082.715,5083.115,5070.885,5075.538,0.4058 +1772802300000,5075.538,5075.665,5065.058,5069.838,0.314 +1772802600000,5069.498,5075.275,5066.785,5072.735,0.317 +1772802900000,5072.785,5077.805,5072.105,5076.675,0.2448 +1772803200000,5076.715,5084.215,5074.635,5083.935,0.2679 +1772803500000,5084.065,5088.465,5080.115,5082.138,0.2116 +1772803800000,5082.138,5125.985,5082.138,5123.685,0.4119 +1772804100000,5123.605,5130.615,5118.895,5123.985,0.3612 +1772804400000,5123.965,5125.455,5112.725,5121.845,0.2968 +1772804700000,5121.265,5122.105,5111.418,5117.145,0.3408 +1772805000000,5117.175,5121.435,5100.575,5101.825,0.3192 +1772805300000,5101.805,5101.885,5073.515,5084.775,0.3388 +1772805600000,5084.785,5102.545,5080.615,5088.915,0.2867 +1772805900000,5089.145,5091.315,5084.525,5088.095,0.2137 +1772806200000,5088.035,5099.535,5084.605,5096.725,0.2042 +1772806500000,5096.785,5097.965,5087.735,5097.785,0.2122 +1772806800000,5097.705,5107.035,5092.295,5107.005,0.2023 +1772807100000,5106.965,5109.075,5102.205,5103.995,0.1972 +1772807400000,5104.325,5115.165,5099.975,5106.905,0.3688 +1772807700000,5106.755,5108.215,5086.448,5088.525,0.4157 +1772808000000,5088.365,5095.975,5083.885,5089.155,0.356 +1772808300000,5088.865,5099.658,5087.329,5090.345,0.3778 +1772808600000,5090.715,5105.455,5090.315,5103.735,0.5085 +1772808900000,5103.765,5131.705,5103.055,5129.835,0.3374 +1772809200000,5129.828,5158.495,5127.498,5147.475,0.4699 +1772809500000,5147.448,5158.955,5144.695,5150.518,0.4793 +1772809800000,5150.538,5156.835,5137.425,5148.845,0.3686 +1772810100000,5148.795,5152.368,5144.055,5149.585,0.3507 +1772810400000,5149.625,5168.165,5149.595,5165.775,0.3736 +1772810700000,5166.015,5171.238,5156.585,5161.295,0.369 +1772811000000,5161.735,5166.325,5153.285,5154.608,0.3342 +1772811300000,5154.298,5162.305,5153.098,5156.295,0.2877 +1772811600000,5156.195,5160.255,5149.368,5153.735,0.33 +1772811900000,5153.655,5157.185,5143.738,5146.055,0.2805 +1772812200000,5146.365,5146.865,5134.215,5141.858,0.2761 +1772812500000,5141.758,5147.865,5138.138,5141.615,0.2985 +1772812800000,5141.585,5150.455,5140.405,5149.355,0.2687 +1772813100000,5149.655,5149.655,5141.955,5144.785,0.24 +1772813400000,5144.715,5145.405,5135.885,5143.575,0.2296 +1772813700000,5143.465,5152.905,5143.215,5148.835,0.2364 +1772814000000,5149.285,5150.895,5138.695,5140.095,0.2155 +1772814300000,5140.145,5142.555,5136.045,5142.035,0.2333 +1772814600000,5142.055,5145.845,5133.075,5136.875,0.2393 +1772814900000,5136.835,5140.585,5129.805,5129.895,0.2282 +1772815200000,5129.945,5142.105,5125.735,5141.775,0.2134 +1772815500000,5141.725,5147.825,5140.795,5141.655,0.1963 +1772815800000,5141.635,5147.455,5139.925,5139.925,0.2053 +1772816100000,5140.145,5143.425,5129.415,5139.475,0.2391 +1772816400000,5139.805,5142.005,5132.945,5133.135,0.2322 +1772816700000,5132.985,5136.875,5128.715,5135.655,0.199 +1772817000000,5135.675,5139.545,5134.325,5136.355,0.1887 +1772817300000,5136.325,5143.135,5132.895,5143.005,0.2289 +1772817600000,5142.975,5145.025,5138.055,5143.505,0.2056 +1772817900000,5143.555,5144.325,5136.475,5141.845,0.2031 +1772818200000,5141.815,5150.915,5140.215,5150.325,0.1987 +1772818500000,5150.615,5152.235,5143.685,5144.925,0.1734 +1772818800000,5144.965,5145.515,5136.415,5137.185,0.1745 +1772819100000,5137.255,5140.018,5134.055,5137.778,0.241 +1772819400000,5137.745,5140.338,5132.885,5134.055,0.1585 +1772819700000,5134.085,5140.515,5132.575,5140.355,0.1477 +1772820000000,5140.375,5145.145,5138.248,5141.415,0.1954 +1772820300000,5141.435,5147.038,5140.038,5143.945,0.1848 +1772820600000,5143.918,5146.795,5141.345,5145.075,0.2064 +1772820900000,5144.885,5145.415,5142.745,5143.235,0.172 +1772821200000,5143.315,5149.135,5143.315,5147.145,0.2133 +1772821500000,5147.175,5150.575,5146.865,5150.025,0.2563 +1772821800000,5150.075,5152.345,5148.475,5151.895,0.1918 +1772822100000,5151.935,5157.455,5149.285,5156.045,0.1643 +1772822400000,5156.015,5165.295,5153.345,5165.165,0.169 +1772822700000,5165.195,5167.415,5160.485,5161.285,0.1501 +1772823000000,5161.375,5162.045,5156.325,5157.085,0.1328 +1772823300000,5157.125,5163.615,5156.965,5160.565,0.13 +1772823600000,5160.558,5165.835,5160.085,5164.098,0.3121 +1772823900000,5164.098,5168.325,5160.115,5167.165,0.1579 +1772824200000,5167.185,5171.005,5165.915,5170.838,0.1236 +1772824500000,5170.818,5174.355,5169.775,5173.698,0.133 +1772824800000,5173.745,5173.898,5164.915,5167.685,0.1783 +1772825100000,5167.705,5168.955,5163.978,5164.765,0.1415 +1772825400000,5164.785,5167.875,5163.425,5165.145,0.1216 +1772825700000,5165.198,5166.395,5157.485,5159.065,0.1477 +1772826000000,5159.115,5162.275,5157.715,5157.895,0.1272 +1772826300000,5157.835,5160.935,5156.385,5160.125,0.1359 +1772826600000,5160.105,5163.565,5159.645,5162.105,0.1064 +1772826900000,5162.275,5162.685,5158.905,5159.475,0.1029 +1772827200000,5159.535,5162.435,5155.675,5156.195,0.1466 +1772827500000,5156.215,5161.215,5155.908,5158.795,0.1299 +1772827800000,5158.765,5158.795,5153.455,5155.065,0.1607 +1772828100000,5155.085,5157.805,5153.985,5154.618,0.1384 +1772828400000,5154.618,5158.735,5152.315,5158.065,0.1265 +1772828700000,5158.105,5160.305,5152.665,5153.405,0.1166 +1772829000000,5153.465,5156.295,5150.625,5150.895,0.1569 +1772829300000,5150.845,5155.665,5149.155,5155.135,0.1473 +1772829600000,5155.175,5161.315,5152.715,5157.225,0.2058 +1772829900000,5157.175,5159.265,5155.815,5159.055,0.1571 +1772830200000,5159.115,5160.185,5153.145,5156.075,0.1469 +1772830500000,5156.095,5156.095,5150.415,5153.195,0.1933 +1772830800000,5152.995,5161.255,5150.565,5160.638,0.1046 +1772831100000,5160.648,5167.065,5160.628,5162.325,0.0926 +1772831400000,5162.265,5167.175,5161.858,5164.918,0.0422 +1772831700000,5165.065,5169.945,5164.535,5169.225,0.0761 +1772832000000,5169.205,5170.128,5168.085,5168.115,0.0293 +1772832300000,5168.065,5169.995,5165.105,5167.985,0.0464 +1772832600000,5167.688,5170.935,5166.115,5170.935,0.0346 +1772832900000,5170.905,5171.655,5169.175,5170.565,0.0272 +1772833200000,5170.475,5171.255,5168.255,5170.215,0.0292 +1772833500000,5170.185,5171.745,5168.975,5170.855,0.0546 +1772833800000,5170.835,5171.678,5169.205,5170.098,0.0646 +1772834100000,5170.098,5175.048,5166.156,5171.798,0.0613 +1773007200000,5178.935,5196.698,5159.658,5164.948,0.3421 +1773007500000,5164.948,5165.085,5117.158,5156.198,0.3306 +1773007800000,5155.798,5168.675,5149.345,5158.098,0.2732 +1773008100000,5158.385,5158.675,5126.315,5132.675,0.2938 +1773008400000,5132.845,5156.755,5130.008,5149.695,0.2172 +1773008700000,5146.485,5159.755,5141.188,5154.898,0.1855 +1773009000000,5154.995,5164.035,5145.695,5147.698,0.3014 +1773009300000,5147.698,5152.405,5131.848,5132.335,0.201 +1773009600000,5132.335,5135.425,5105.115,5124.935,0.2163 +1773009900000,5125.125,5133.655,5106.105,5106.105,0.1955 +1773010200000,5106.315,5123.875,5102.905,5122.415,0.2222 +1773010500000,5122.425,5130.748,5121.405,5129.448,0.1686 +1773010800000,5129.448,5134.518,5108.038,5116.928,0.4826 +1773011100000,5116.738,5120.518,5106.618,5112.958,0.4909 +1773011400000,5112.958,5114.515,5093.315,5101.495,0.2473 +1773011700000,5101.545,5106.605,5097.655,5098.325,0.1546 +1773012000000,5097.945,5105.455,5095.355,5099.595,0.146 +1773012300000,5099.635,5104.695,5095.285,5104.535,0.1588 +1773012600000,5104.275,5105.025,5094.435,5094.745,0.1118 +1773012900000,5094.795,5094.815,5065.275,5068.375,0.243 +1773013200000,5071.325,5072.455,5043.468,5072.215,0.3076 +1773013500000,5072.415,5076.745,5053.725,5065.225,0.2928 +1773013800000,5065.245,5073.535,5059.065,5064.895,0.2448 +1773014100000,5064.895,5079.385,5061.835,5075.675,0.2203 +1773014400000,5075.295,5079.518,5058.625,5065.715,0.2983 +1773014700000,5065.735,5065.965,5049.265,5052.505,0.2092 +1773015000000,5052.665,5054.675,5028.195,5035.825,0.2785 +1773015300000,5035.855,5043.435,5032.465,5036.395,0.278 +1773015600000,5036.425,5052.765,5033.265,5047.065,0.2493 +1773015900000,5047.225,5048.005,5040.455,5045.845,0.2 +1773016200000,5045.155,5058.265,5043.705,5050.605,0.21 +1773016500000,5050.805,5060.015,5050.425,5055.945,0.1781 +1773016800000,5055.975,5056.135,5047.755,5052.205,0.2048 +1773017100000,5052.245,5057.515,5033.375,5042.995,0.2896 +1773017400000,5042.835,5045.645,5037.385,5042.905,0.2494 +1773017700000,5043.71,5050.155,5038.975,5049.735,0.1937 +1773018000000,5049.455,5049.465,5014.655,5033.745,0.4195 +1773018300000,5033.775,5059.645,5030.965,5051.545,0.3753 +1773018600000,5051.545,5074.135,5047.065,5071.935,0.3489 +1773018900000,5071.915,5085.535,5069.595,5078.675,0.2926 +1773019200000,5079.415,5087.345,5074.935,5084.195,0.2626 +1773019500000,5084.215,5085.005,5069.658,5071.475,0.208 +1773019800000,5071.495,5085.815,5071.225,5080.585,0.2131 +1773020100000,5080.355,5081.965,5072.135,5073.075,0.1797 +1773020400000,5073.045,5081.505,5071.265,5079.218,0.2044 +1773020700000,5079.245,5082.155,5071.865,5081.075,0.1979 +1773021000000,5081.155,5082.205,5064.725,5073.905,0.2125 +1773021300000,5073.935,5076.635,5069.625,5069.885,0.2295 +1773021600000,5069.915,5070.455,5055.125,5063.905,0.212 +1773021900000,5063.965,5081.855,5062.865,5080.225,0.2287 +1773022200000,5080.255,5095.325,5080.255,5094.105,0.2462 +1773022500000,5094.125,5094.295,5077.378,5078.465,0.1795 +1773022800000,5078.535,5080.755,5072.705,5079.035,0.1606 +1773023100000,5079.055,5079.465,5073.885,5077.395,0.1633 +1773023400000,5077.375,5088.565,5076.145,5081.345,0.2838 +1773023700000,5081.295,5091.235,5080.445,5090.715,0.2492 +1773024000000,5090.735,5093.975,5085.295,5092.525,0.1758 +1773024300000,5092.505,5094.695,5088.445,5092.125,0.1825 +1773024600000,5092.085,5093.575,5085.445,5092.305,0.1438 +1773024900000,5092.535,5098.915,5090.875,5094.355,0.171 +1773025200000,5094.375,5099.465,5090.545,5091.965,0.1587 +1773025500000,5091.935,5094.595,5088.445,5090.085,0.1268 +1773025800000,5090.055,5091.925,5083.985,5086.865,0.155 +1773026100000,5086.885,5096.005,5085.805,5093.505,0.1571 +1773026400000,5093.495,5097.825,5091.885,5092.605,0.118 +1773026700000,5092.615,5102.145,5083.615,5083.615,0.1598 +1773027000000,5083.675,5092.225,5083.675,5090.545,0.1266 +1773027300000,5090.545,5093.945,5083.875,5085.305,0.0944 +1773027600000,5085.355,5087.705,5081.385,5086.815,0.0827 +1773027900000,5086.775,5093.085,5086.635,5091.925,0.0655 +1773028200000,5091.905,5093.155,5090.155,5091.085,0.0554 +1773028500000,5091.055,5092.685,5089.555,5091.115,0.0442 +1773028800000,5091.145,5091.285,5086.985,5089.345,0.0628 +1773029100000,5089.375,5096.985,5086.695,5093.245,0.0696 +1773029400000,5093.225,5095.425,5090.425,5090.665,0.0809 +1773029700000,5090.685,5092.945,5089.115,5090.985,0.069 +1773030000000,5090.935,5093.085,5089.125,5089.715,0.0642 +1773030300000,5089.775,5094.425,5088.045,5089.115,0.0659 +1773030600000,5089.205,5092.625,5087.115,5092.315,0.0764 +1773030900000,5092.295,5092.725,5089.615,5090.495,0.0612 +1773031200000,5090.455,5091.275,5087.745,5090.185,0.0561 +1773031500000,5090.275,5090.275,5085.225,5089.385,0.0632 +1773031800000,5089.325,5090.215,5085.115,5085.235,0.0591 +1773032100000,5085.265,5091.125,5085.265,5090.005,0.0706 +1773032400000,5090.125,5095.685,5080.765,5094.445,0.126 +1773032700000,5094.425,5102.005,5092.615,5095.555,0.1285 +1773033000000,5095.575,5099.198,5093.685,5096.185,0.0972 +1773033300000,5096.165,5097.378,5087.045,5088.275,0.1885 +1773033600000,5088.235,5104.545,5087.485,5094.555,0.2291 +1773033900000,5094.555,5099.405,5092.375,5095.215,0.2335 +1773034200000,5095.065,5108.205,5091.545,5106.035,0.2585 +1773034500000,5106.015,5112.955,5104.425,5105.585,0.2013 +1773034800000,5105.585,5121.025,5105.285,5120.605,0.2082 +1773035100000,5120.555,5140.365,5118.995,5136.405,0.2521 +1773035400000,5136.405,5140.295,5125.715,5125.885,0.2411 +1773035700000,5125.865,5126.915,5119.125,5124.025,0.2133 +1773036000000,5123.995,5130.135,5118.895,5123.245,0.1994 +1773036300000,5123.355,5133.165,5122.275,5129.445,0.2092 +1773036600000,5129.415,5133.745,5126.245,5127.495,0.1917 +1773036900000,5127.705,5131.115,5126.375,5127.278,0.191 +1773037200000,5127.695,5129.645,5124.225,5126.025,0.15 +1773037500000,5126.005,5128.925,5122.805,5126.005,0.1552 +1773037800000,5126.575,5129.575,5123.605,5124.118,0.1677 +1773038100000,5124.005,5125.045,5114.135,5117.485,0.1749 +1773038400000,5117.905,5118.555,5104.525,5106.535,0.1914 +1773038700000,5106.475,5111.105,5101.118,5105.685,0.1637 +1773039000000,5105.725,5108.095,5096.785,5100.085,0.1547 +1773039300000,5100.055,5104.295,5096.985,5097.385,0.1223 +1773039600000,5097.415,5098.355,5088.095,5093.755,0.1993 +1773039900000,5093.775,5098.265,5088.965,5097.625,0.1531 +1773040200000,5097.758,5101.905,5095.815,5096.725,0.1154 +1773040500000,5096.755,5101.415,5095.055,5098.105,0.127 +1773040800000,5098.225,5105.735,5096.665,5104.805,0.1069 +1773041100000,5104.825,5106.805,5100.845,5106.465,0.1043 +1773041400000,5106.495,5107.685,5099.615,5102.275,0.1321 +1773041700000,5102.225,5105.455,5100.745,5103.505,0.1183 +1773042000000,5103.545,5107.315,5100.845,5100.865,0.1176 +1773042300000,5100.835,5101.245,5093.435,5096.915,0.1417 +1773042600000,5096.885,5100.188,5093.955,5096.455,0.1004 +1773042900000,5096.455,5100.795,5094.335,5098.705,0.0856 +1773043200000,5098.685,5110.715,5098.685,5109.235,0.1899 +1773043500000,5109.405,5109.635,5099.335,5102.435,0.1652 +1773043800000,5102.905,5104.545,5098.985,5099.715,0.1462 +1773044100000,5099.695,5106.325,5094.635,5100.635,0.1758 +1773044400000,5100.665,5100.865,5094.928,5097.985,0.133 +1773044700000,5098.005,5099.775,5090.585,5091.375,0.1191 +1773045000000,5091.305,5096.195,5086.845,5095.555,0.1595 +1773045300000,5095.525,5096.465,5091.115,5094.315,0.1292 +1773045600000,5094.355,5095.855,5088.825,5089.925,0.1369 +1773045900000,5089.865,5100.665,5086.975,5100.665,0.1276 +1773046200000,5100.645,5102.355,5095.285,5096.085,0.1182 +1773046500000,5096.065,5099.805,5092.215,5096.375,0.1238 +1773046800000,5095.985,5104.305,5094.935,5096.285,0.1326 +1773047100000,5096.295,5111.575,5094.725,5109.065,0.1414 +1773047400000,5109.105,5116.585,5109.055,5112.475,0.1233 +1773047700000,5112.455,5119.115,5111.855,5117.058,0.1562 +1773048000000,5117.018,5122.535,5114.325,5118.105,0.1686 +1773048300000,5118.505,5126.685,5115.938,5125.005,0.1854 +1773048600000,5125.025,5132.235,5124.255,5128.128,0.2442 +1773048900000,5128.415,5130.638,5117.565,5117.955,0.3133 +1773049200000,5118.015,5119.565,5102.345,5102.445,0.1975 +1773049500000,5102.059,5105.665,5096.055,5100.645,0.1864 +1773049800000,5100.585,5107.255,5100.485,5104.955,0.1565 +1773050100000,5104.935,5105.765,5101.415,5104.965,0.1164 +1773050400000,5104.935,5108.185,5102.505,5106.595,0.1554 +1773050700000,5106.565,5109.375,5105.105,5108.295,0.1242 +1773051000000,5108.298,5110.855,5107.398,5108.885,0.1095 +1773051300000,5108.935,5110.065,5103.585,5103.835,0.1089 +1773051600000,5103.855,5105.695,5101.478,5102.035,0.1212 +1773051900000,5102.015,5105.445,5097.965,5099.435,0.0967 +1773052200000,5099.395,5099.395,5090.235,5092.975,0.1621 +1773052500000,5092.945,5094.795,5088.815,5093.725,0.136 +1773052800000,5093.705,5100.035,5093.275,5095.555,0.1314 +1773053100000,5095.535,5096.295,5089.325,5090.925,0.1228 +1773053400000,5090.555,5096.145,5083.405,5096.145,0.1575 +1773053700000,5095.935,5096.385,5086.845,5086.975,0.1076 +1773054000000,5086.955,5096.675,5086.489,5095.895,0.1386 +1773054300000,5095.945,5097.065,5090.815,5092.735,0.114 +1773054600000,5092.455,5094.425,5090.075,5090.075,0.1068 +1773054900000,5089.995,5092.135,5085.905,5087.845,0.1106 +1773055200000,5087.805,5089.015,5079.525,5084.205,0.1374 +1773055500000,5084.165,5087.045,5079.235,5085.615,0.1245 +1773055800000,5085.665,5089.895,5081.855,5085.705,0.1308 +1773056100000,5085.855,5092.638,5084.795,5090.735,0.1396 +1773056400000,5090.735,5091.135,5083.485,5085.555,0.1522 +1773056700000,5085.535,5090.025,5084.275,5085.595,0.1104 +1773057000000,5085.175,5092.815,5083.815,5092.135,0.1233 +1773057300000,5092.135,5094.405,5087.525,5087.795,0.1464 +1773057600000,5087.935,5098.435,5087.229,5097.025,0.1702 +1773057900000,5096.995,5098.965,5093.995,5097.665,0.1356 +1773058200000,5097.675,5099.498,5093.975,5096.165,0.1205 +1773058500000,5096.195,5099.705,5094.275,5098.595,0.1194 +1773058800000,5098.555,5106.015,5097.845,5104.095,0.2911 +1773059100000,5104.135,5109.775,5102.135,5109.015,0.1208 +1773059400000,5109.115,5111.865,5108.165,5108.885,0.1506 +1773059700000,5108.925,5110.155,5106.915,5109.235,0.1038 +1773060000000,5109.298,5110.645,5103.485,5106.575,0.1151 +1773060300000,5106.665,5106.665,5099.985,5100.188,0.1654 +1773060600000,5099.975,5100.525,5094.295,5094.998,0.1813 +1773060900000,5095.125,5097.778,5093.078,5094.598,0.1655 +1773061200000,5094.615,5098.985,5088.915,5097.335,0.2674 +1773061500000,5097.365,5098.205,5087.558,5091.358,0.1997 +1773061800000,5091.478,5095.105,5089.678,5092.295,0.2304 +1773062100000,5092.275,5098.005,5090.435,5092.905,0.1814 +1773062400000,5092.705,5092.855,5084.245,5086.815,0.1871 +1773062700000,5086.855,5095.615,5086.615,5094.275,0.1769 +1773063000000,5094.245,5108.945,5091.425,5108.815,0.3528 +1773063300000,5108.675,5110.978,5095.935,5098.015,0.376 +1773063600000,5097.975,5098.425,5074.045,5075.805,0.3743 +1773063900000,5075.205,5084.425,5068.615,5081.475,0.3822 +1773064200000,5081.435,5082.365,5070.275,5074.055,0.3731 +1773064500000,5074.105,5081.075,5067.125,5073.885,0.3665 +1773064800000,5073.935,5088.125,5073.349,5085.865,0.3527 +1773065100000,5085.985,5088.075,5067.995,5074.255,0.3721 +1773065400000,5074.185,5076.155,5060.139,5071.135,0.3514 +1773065700000,5071.115,5078.655,5064.525,5075.685,0.3274 +1773066000000,5075.755,5080.145,5070.555,5079.825,0.3313 +1773066300000,5079.865,5084.145,5076.745,5081.425,0.3552 +1773066600000,5081.355,5090.975,5079.765,5088.305,0.3246 +1773066900000,5088.295,5096.515,5086.715,5094.125,0.2854 +1773067200000,5094.245,5114.565,5093.845,5112.205,0.3242 +1773067500000,5112.038,5115.795,5098.965,5099.155,0.3287 +1773067800000,5099.115,5103.675,5089.418,5092.078,0.3244 +1773068100000,5092.078,5095.955,5085.185,5093.665,0.3167 +1773068400000,5093.665,5094.311,5083.915,5086.655,0.2694 +1773068700000,5086.625,5088.295,5079.175,5081.235,0.2656 +1773069000000,5081.285,5091.705,5079.415,5091.385,0.2515 +1773069300000,5091.415,5093.995,5081.698,5083.835,0.2365 +1773069600000,5083.805,5097.595,5082.825,5097.395,0.2267 +1773069900000,5097.975,5099.905,5095.538,5099.225,0.2985 +1773070200000,5099.245,5102.295,5096.135,5098.765,0.3746 +1773070500000,5098.805,5100.245,5092.898,5093.985,0.2657 +1773070800000,5093.945,5098.815,5092.685,5094.825,0.2108 +1773071100000,5094.965,5097.955,5094.055,5095.608,0.2147 +1773071400000,5095.748,5102.605,5095.548,5099.895,0.1809 +1773071700000,5099.935,5103.135,5099.268,5099.268,0.1692 +1773072000000,5099.015,5106.665,5096.565,5106.215,0.2071 +1773072300000,5106.175,5107.425,5102.245,5105.835,0.2047 +1773072600000,5105.855,5109.125,5102.845,5103.105,0.1526 +1773072900000,5103.455,5104.005,5095.358,5095.715,0.1883 +1773073200000,5095.735,5098.325,5094.505,5098.108,0.203 +1773073500000,5098.108,5105.095,5098.015,5103.505,0.2111 +1773073800000,5103.545,5108.845,5103.545,5104.125,0.2103 +1773074100000,5104.008,5106.538,5102.365,5106.378,0.2219 +1773074400000,5106.378,5110.428,5105.738,5106.988,0.203 +1773074700000,5106.988,5108.408,5104.275,5105.035,0.1678 +1773075000000,5105.035,5107.795,5103.518,5104.715,0.1805 +1773075300000,5104.698,5106.485,5102.808,5104.368,0.1741 +1773075600000,5104.368,5106.535,5102.515,5104.405,0.1942 +1773075900000,5104.428,5104.488,5099.578,5102.325,0.173 +1773076200000,5102.285,5103.355,5097.865,5099.548,0.1841 +1773076500000,5099.548,5101.938,5097.115,5097.225,0.2186 +1773076800000,5097.185,5097.945,5090.735,5093.305,0.2631 +1773077100000,5093.285,5097.155,5091.598,5094.715,0.4112 +1773077400000,5094.855,5097.648,5088.978,5093.485,0.4248 +1773077700000,5093.515,5096.335,5092.565,5093.235,0.3093 +1773078000000,5093.098,5093.585,5088.685,5090.515,0.336 +1773078300000,5090.515,5096.218,5090.415,5093.135,0.2409 +1773078600000,5093.135,5099.025,5091.775,5098.605,0.2048 +1773078900000,5098.635,5099.435,5095.448,5095.748,0.2097 +1773079200000,5095.835,5097.815,5092.545,5092.645,0.2249 +1773079500000,5092.665,5095.405,5092.248,5092.835,0.2574 +1773079800000,5092.815,5097.535,5092.135,5097.445,0.1698 +1773080100000,5097.535,5103.575,5096.475,5103.355,0.1516 +1773080400000,5103.565,5106.605,5101.698,5105.665,0.17 +1773080700000,5105.705,5106.835,5104.135,5104.915,0.1786 +1773081000000,5104.965,5109.698,5104.038,5109.528,0.2317 +1773081300000,5109.538,5116.888,5109.055,5114.308,0.3558 +1773081600000,5114.388,5119.758,5114.095,5117.698,0.2696 +1773081900000,5117.795,5118.275,5115.155,5115.925,0.1325 +1773082200000,5115.775,5125.095,5115.555,5124.298,0.2709 +1773082500000,5124.298,5126.098,5121.938,5122.915,0.1677 +1773082800000,5122.945,5130.325,5122.675,5126.075,0.1646 +1773083100000,5126.098,5126.505,5118.165,5121.205,0.1404 +1773083400000,5121.235,5124.515,5120.925,5122.565,0.1136 +1773083700000,5122.545,5133.985,5118.078,5133.985,0.1877 +1773084000000,5133.885,5143.385,5133.635,5139.175,0.3423 +1773084300000,5139.555,5141.085,5135.885,5139.555,0.2776 +1773084600000,5139.625,5139.625,5128.825,5130.835,0.2559 +1773084900000,5130.815,5133.155,5124.695,5129.675,0.2651 +1773085200000,5129.668,5137.325,5128.535,5135.025,0.3164 +1773085500000,5134.915,5136.315,5128.705,5133.608,0.2754 +1773085800000,5133.618,5136.965,5131.855,5136.355,0.2253 +1773086100000,5136.355,5143.898,5133.545,5140.785,0.2511 +1773086400000,5140.765,5145.575,5138.045,5139.525,0.1263 +1773086700000,5139.485,5147.905,5139.325,5141.915,0.0979 +1773087000000,5141.935,5143.185,5137.585,5139.545,0.0809 +1773087300000,5139.515,5140.125,5137.395,5139.275,0.057 +1773087600000,5139.435,5139.715,5136.405,5136.925,0.0625 +1773087900000,5136.855,5139.475,5134.095,5139.085,0.0543 +1773088200000,5139.065,5139.065,5135.875,5136.815,0.0546 +1773088500000,5136.935,5138.618,5135.768,5137.335,0.0615 +1773088800000,5137.365,5139.518,5134.845,5139.035,0.0611 +1773089100000,5139.005,5140.465,5136.885,5138.335,0.0912 +1773089400000,5138.295,5140.075,5134.475,5134.855,0.0787 +1773089700000,5135.075,5139.045,5133.955,5138.935,0.0684 +1773093600000,5138.475,5149.615,5118.925,5127.775,0.1334 +1773093900000,5127.775,5134.635,5123.515,5131.295,0.1238 +1773094200000,5131.265,5136.475,5127.705,5132.045,0.1149 +1773094500000,5132.058,5135.635,5125.985,5127.575,0.3082 +1773094800000,5127.505,5129.025,5117.065,5124.035,0.2024 +1773095100000,5124.065,5133.155,5122.095,5131.785,0.0932 +1773095400000,5131.805,5135.415,5127.845,5129.105,0.0954 +1773095700000,5129.135,5133.135,5128.085,5128.555,0.0641 +1773096000000,5128.525,5139.465,5128.295,5135.985,0.0744 +1773096300000,5135.855,5143.065,5135.735,5141.735,0.0964 +1773096600000,5141.705,5146.145,5141.015,5145.155,0.085 +1773096900000,5145.175,5152.598,5142.855,5152.498,0.1254 +1773097200000,5152.498,5154.148,5138.798,5141.838,0.3606 +1773097500000,5141.828,5145.148,5137.498,5144.798,0.17 +1773097800000,5144.998,5149.855,5144.695,5145.915,0.0891 +1773098100000,5145.895,5155.825,5144.505,5154.295,0.0916 +1773098400000,5154.325,5155.515,5144.985,5145.915,0.0827 +1773098700000,5145.935,5149.825,5142.198,5144.625,0.069 +1773099000000,5144.545,5146.675,5141.255,5142.815,0.0551 +1773099300000,5142.845,5148.295,5141.255,5147.915,0.0608 +1773099600000,5147.885,5149.425,5135.125,5137.045,0.0799 +1773099900000,5137.055,5141.715,5136.735,5141.435,0.0726 +1773100200000,5141.395,5143.085,5137.475,5141.375,0.056 +1773100500000,5141.345,5142.855,5138.095,5139.475,0.0455 +1773100800000,5139.305,5141.015,5130.475,5133.935,0.1326 +1773101100000,5133.915,5139.995,5132.995,5138.945,0.0715 +1773101400000,5138.725,5140.955,5136.305,5136.495,0.0689 +1773101700000,5136.465,5137.365,5132.015,5132.935,0.0896 +1773102000000,5132.875,5137.565,5128.855,5130.725,0.0888 +1773102300000,5130.675,5133.585,5128.705,5130.245,0.0836 +1773102600000,5130.225,5132.625,5124.535,5128.615,0.1108 +1773102900000,5129.855,5137.003,5127.975,5132.765,0.1114 +1773103200000,5132.795,5137.615,5132.525,5137.255,0.0739 +1773103500000,5137.285,5138.975,5130.745,5130.745,0.1013 +1773103800000,5130.765,5133.055,5130.085,5130.425,0.0877 +1773104100000,5130.355,5134.175,5127.745,5130.805,0.121 +1773104400000,5130.825,5145.915,5124.465,5144.945,0.2518 +1773104700000,5144.975,5153.195,5139.315,5143.565,0.2053 +1773105000000,5143.545,5148.715,5139.085,5143.275,0.1698 +1773105300000,5143.245,5150.845,5141.885,5150.275,0.1786 +1773105600000,5150.315,5161.545,5149.665,5158.675,0.2516 +1773105900000,5158.645,5167.645,5156.575,5157.755,0.2174 +1773106200000,5157.725,5163.505,5152.555,5163.225,0.1979 +1773106500000,5162.945,5166.825,5159.785,5161.065,0.1667 +1773106800000,5160.925,5168.655,5160.415,5165.805,0.1517 +1773107100000,5165.855,5171.055,5164.065,5170.555,0.1588 +1773107400000,5170.525,5174.965,5165.265,5173.905,0.1595 +1773107700000,5173.885,5186.075,5173.185,5183.965,0.1672 +1773108000000,5183.905,5186.578,5176.175,5176.345,0.1951 +1773108300000,5176.508,5177.415,5170.165,5173.905,0.1583 +1773108600000,5174.005,5175.205,5170.605,5175.165,0.1403 +1773108900000,5175.195,5179.785,5172.145,5177.695,0.0959 +1773109200000,5177.665,5179.185,5175.855,5176.645,0.0749 +1773109500000,5176.595,5180.678,5174.665,5179.445,0.1433 +1773109800000,5179.415,5183.285,5177.648,5178.278,0.4035 +1773110100000,5178.305,5180.125,5175.418,5178.845,0.1672 +1773110400000,5179.078,5184.355,5177.735,5181.935,0.1925 +1773110700000,5181.915,5185.505,5178.165,5178.808,0.1512 +1773111000000,5178.808,5179.268,5171.815,5174.335,0.1721 +1773111300000,5174.415,5174.575,5163.505,5165.665,0.216 +1773111600000,5165.545,5172.805,5164.935,5169.385,0.1347 +1773111900000,5169.385,5173.225,5167.725,5169.935,0.1535 +1773112200000,5169.915,5172.445,5164.925,5166.315,0.1339 +1773112500000,5166.315,5170.395,5164.235,5165.415,0.1725 +1773112800000,5165.465,5170.015,5164.985,5166.875,0.1272 +1773113100000,5166.875,5168.775,5161.245,5166.505,0.1494 +1773113400000,5166.415,5167.725,5162.155,5163.505,0.1154 +1773113700000,5163.475,5164.975,5159.815,5162.685,0.0978 +1773114000000,5162.635,5162.965,5160.625,5162.375,0.0971 +1773114300000,5162.415,5162.715,5156.295,5158.585,0.1147 +1773114600000,5158.615,5159.495,5155.348,5158.845,0.0969 +1773114900000,5158.885,5160.415,5156.625,5157.375,0.0767 +1773115200000,5157.238,5159.225,5154.248,5155.295,0.1328 +1773115500000,5155.275,5158.975,5154.125,5157.435,0.0601 +1773115800000,5157.315,5164.955,5156.025,5164.025,0.0948 +1773116100000,5164.005,5165.765,5160.835,5162.975,0.1179 +1773116400000,5162.945,5166.385,5161.848,5162.065,0.0478 +1773116700000,5162.105,5163.615,5160.948,5162.245,0.0509 +1773117000000,5162.215,5163.695,5161.075,5163.575,0.0492 +1773117300000,5163.685,5165.355,5162.745,5163.875,0.0471 +1773117600000,5163.845,5164.185,5161.225,5161.785,0.0396 +1773117900000,5161.825,5164.175,5161.275,5164.175,0.0698 +1773118200000,5164.275,5165.215,5162.715,5163.665,0.0685 +1773118500000,5163.615,5163.915,5163.098,5163.735,0.055 +1773118800000,5163.755,5170.085,5163.525,5168.305,0.1063 +1773119100000,5168.285,5170.715,5167.218,5167.345,0.0949 +1773119400000,5167.218,5173.205,5166.195,5172.815,0.0962 +1773119700000,5172.795,5174.315,5169.525,5170.095,0.1127 +1773120000000,5169.995,5170.975,5168.825,5168.955,0.0423 +1773120300000,5168.885,5171.565,5168.765,5171.525,0.0625 +1773120600000,5171.505,5174.125,5166.945,5168.145,0.1577 +1773120900000,5168.635,5169.835,5167.175,5168.995,0.092 +1773121200000,5168.995,5171.655,5168.255,5168.465,0.1006 +1773121500000,5168.405,5173.735,5166.585,5173.025,0.0743 +1773121800000,5172.765,5176.275,5172.765,5175.455,0.092 +1773122100000,5175.455,5179.125,5174.585,5177.735,0.121 +1773122400000,5177.755,5180.615,5176.075,5177.515,0.0961 +1773122700000,5177.565,5178.335,5173.875,5175.475,0.0957 +1773123000000,5175.455,5180.795,5174.455,5179.225,0.1023 +1773123300000,5179.125,5179.125,5176.035,5176.995,0.0635 +1773123600000,5176.945,5177.398,5174.485,5177.065,0.0913 +1773123900000,5177.045,5177.375,5171.495,5175.965,0.1238 +1773124200000,5175.965,5178.885,5173.998,5175.465,0.0885 +1773124500000,5175.445,5178.215,5173.215,5178.215,0.0969 +1773124800000,5178.135,5178.545,5173.885,5175.495,0.0898 +1773125100000,5175.465,5177.115,5173.875,5175.695,0.0931 +1773125400000,5175.745,5176.825,5174.915,5176.055,0.0749 +1773125700000,5176.095,5176.455,5173.035,5175.025,0.1171 +1773126000000,5175.035,5177.985,5170.555,5177.205,0.135 +1773126300000,5177.225,5178.815,5171.185,5172.545,0.1024 +1773126600000,5172.575,5176.635,5171.635,5174.565,0.0889 +1773126900000,5174.555,5177.375,5168.075,5168.538,0.1709 +1773127200000,5168.538,5168.778,5158.248,5159.368,0.4814 +1773127500000,5159.388,5169.485,5159.388,5169.255,0.2985 +1773127800000,5169.295,5169.975,5165.345,5167.495,0.1369 +1773128100000,5167.925,5173.835,5167.785,5172.705,0.0947 +1773128400000,5172.735,5178.125,5172.565,5175.915,0.101 +1773128700000,5175.965,5178.935,5174.845,5178.335,0.0996 +1773129000000,5178.355,5179.505,5175.655,5177.695,0.11 +1773129300000,5177.695,5181.306,5177.445,5180.855,0.1395 +1773129600000,5180.815,5185.165,5177.335,5177.335,0.1647 +1773129900000,5177.275,5182.255,5174.718,5182.175,0.1235 +1773130200000,5182.195,5184.025,5179.415,5179.475,0.1242 +1773130500000,5179.455,5180.625,5177.485,5179.615,0.094 +1773130800000,5179.565,5180.775,5175.135,5178.495,0.1066 +1773131100000,5178.475,5184.045,5178.035,5183.995,0.1023 +1773131400000,5183.935,5188.925,5183.055,5184.705,0.1201 +1773131700000,5184.755,5190.345,5182.695,5190.345,0.1175 +1773132000000,5190.285,5193.885,5188.578,5189.575,0.1371 +1773132300000,5189.755,5194.945,5189.175,5194.235,0.1222 +1773132600000,5194.325,5194.785,5187.288,5188.495,0.1604 +1773132900000,5188.545,5189.275,5182.465,5183.075,0.1414 +1773133200000,5183.075,5186.255,5180.265,5185.595,0.1701 +1773133500000,5185.655,5187.425,5183.775,5183.775,0.073 +1773133800000,5183.835,5189.225,5183.785,5187.725,0.0705 +1773134100000,5187.845,5189.105,5181.405,5181.585,0.0895 +1773134400000,5181.555,5184.625,5180.565,5183.785,0.0846 +1773134700000,5183.845,5187.415,5182.445,5186.595,0.0812 +1773135000000,5186.675,5188.015,5183.545,5185.975,0.1002 +1773135300000,5186.025,5186.135,5181.658,5183.465,0.0819 +1773135600000,5183.405,5187.405,5182.425,5187.305,0.0757 +1773135900000,5187.395,5188.915,5184.535,5184.935,0.0776 +1773136200000,5185.085,5186.215,5182.945,5184.275,0.0722 +1773136500000,5184.355,5186.395,5182.265,5182.335,0.07 +1773136800000,5182.275,5182.725,5177.215,5177.978,0.0941 +1773137100000,5177.978,5182.365,5175.655,5182.045,0.1146 +1773137400000,5182.025,5183.835,5177.545,5181.145,0.1027 +1773137700000,5181.125,5181.785,5174.405,5178.005,0.1235 +1773138000000,5177.985,5181.885,5177.955,5179.435,0.0896 +1773138300000,5179.395,5179.765,5172.775,5173.545,0.111 +1773138600000,5173.495,5176.375,5165.585,5169.685,0.1495 +1773138900000,5169.705,5170.065,5156.175,5157.445,0.1707 +1773139200000,5157.425,5169.155,5156.415,5168.865,0.1623 +1773139500000,5168.835,5172.455,5168.815,5172.265,0.1141 +1773139800000,5172.215,5177.145,5171.245,5172.865,0.1029 +1773140100000,5172.895,5178.095,5172.095,5177.045,0.105 +1773140400000,5177.065,5184.058,5176.355,5181.355,0.1285 +1773140700000,5181.315,5190.395,5181.105,5190.375,0.1744 +1773141000000,5190.345,5191.725,5186.565,5186.908,0.1325 +1773141300000,5186.908,5187.205,5180.515,5184.405,0.1331 +1773141600000,5184.375,5189.475,5182.395,5184.145,0.1637 +1773141900000,5184.185,5186.145,5179.418,5182.725,0.1261 +1773142200000,5182.858,5183.805,5176.445,5180.255,0.1061 +1773142500000,5180.235,5184.955,5179.245,5181.225,0.1031 +1773142800000,5180.725,5180.905,5173.518,5174.075,0.1217 +1773143100000,5174.035,5174.415,5171.458,5172.225,0.1184 +1773143400000,5172.255,5179.295,5172.255,5177.405,0.0888 +1773143700000,5177.745,5178.475,5172.295,5174.975,0.097 +1773144000000,5175.005,5176.475,5167.195,5167.685,0.1436 +1773144300000,5167.665,5169.305,5162.225,5165.505,0.1884 +1773144600000,5165.535,5171.725,5165.085,5170.938,0.1424 +1773144900000,5170.695,5173.105,5165.495,5172.865,0.1174 +1773145200000,5172.845,5177.585,5171.695,5176.345,0.1641 +1773145500000,5176.325,5180.535,5175.968,5179.525,0.1236 +1773145800000,5179.895,5181.445,5177.729,5180.225,0.1367 +1773146100000,5180.245,5182.765,5178.855,5180.455,0.1114 +1773146400000,5180.395,5185.335,5179.835,5185.135,0.1035 +1773146700000,5185.375,5189.305,5185.085,5186.095,0.129 +1773147000000,5186.045,5187.365,5180.205,5182.265,0.1078 +1773147300000,5182.105,5186.955,5181.935,5186.835,0.0906 +1773147600000,5186.795,5200.405,5185.755,5195.375,0.2696 +1773147900000,5195.455,5201.305,5192.505,5200.255,0.1881 +1773148200000,5200.305,5202.555,5198.315,5200.495,0.1859 +1773148500000,5200.515,5215.475,5198.915,5214.115,0.2184 +1773148800000,5214.085,5222.895,5212.205,5221.485,0.2178 +1773149100000,5221.615,5228.445,5219.945,5221.295,0.2158 +1773149400000,5221.305,5221.956,5209.325,5212.925,0.3129 +1773149700000,5212.905,5214.315,5207.035,5212.855,0.269 +1773150000000,5212.585,5216.715,5209.035,5209.035,0.2609 +1773150300000,5209.055,5209.645,5196.025,5204.915,0.4192 +1773150600000,5204.995,5210.285,5202.775,5208.775,0.2585 +1773150900000,5208.825,5215.415,5202.725,5204.885,0.2662 +1773151200000,5204.795,5208.305,5200.365,5201.385,0.2311 +1773151500000,5201.415,5205.245,5188.055,5192.945,0.4031 +1773151800000,5192.965,5196.495,5185.035,5195.035,0.2534 +1773152100000,5195.065,5211.985,5194.095,5211.945,0.2679 +1773152400000,5211.885,5214.155,5209.095,5210.935,0.2483 +1773152700000,5210.935,5210.985,5206.995,5208.765,0.2284 +1773153000000,5208.498,5213.455,5206.065,5207.135,0.2351 +1773153300000,5207.075,5212.915,5202.498,5210.385,0.2109 +1773153600000,5210.795,5210.795,5203.035,5205.758,0.2158 +1773153900000,5205.778,5210.158,5204.278,5206.545,0.2701 +1773154200000,5206.575,5211.945,5204.998,5210.955,0.1868 +1773154500000,5210.905,5211.855,5206.005,5206.465,0.183 +1773154800000,5206.445,5215.635,5202.945,5213.255,0.205 +1773155100000,5213.435,5216.975,5210.145,5216.565,0.17 +1773155400000,5216.585,5226.155,5216.205,5223.275,0.197 +1773155700000,5223.175,5226.175,5221.365,5225.995,0.1904 +1773156000000,5226.065,5228.405,5224.515,5225.205,0.1784 +1773156300000,5225.155,5227.235,5223.155,5225.475,0.1647 +1773156600000,5225.455,5236.325,5225.015,5233.345,0.2124 +1773156900000,5233.375,5235.865,5228.195,5233.995,0.1868 +1773157200000,5233.945,5235.585,5228.365,5235.525,0.1607 +1773157500000,5235.565,5238.365,5230.265,5232.215,0.1733 +1773157800000,5232.275,5234.865,5226.755,5227.695,0.2049 +1773158100000,5227.595,5230.985,5226.875,5228.395,0.1733 +1773158400000,5228.365,5230.148,5223.425,5226.245,0.2 +1773158700000,5226.195,5228.305,5224.215,5226.245,0.1282 +1773159000000,5226.305,5228.055,5222.445,5223.305,0.1417 +1773159300000,5223.235,5229.965,5222.485,5227.955,0.1338 +1773159600000,5227.935,5232.735,5226.998,5232.665,0.1503 +1773159900000,5232.735,5235.475,5230.965,5231.955,0.171 +1773160200000,5232.038,5233.725,5229.775,5233.155,0.1695 +1773160500000,5233.115,5234.475,5230.098,5231.765,0.1582 +1773160800000,5231.775,5232.305,5226.925,5228.298,0.156 +1773161100000,5228.195,5231.975,5227.405,5227.405,0.1964 +1773161400000,5227.565,5229.465,5225.865,5227.535,0.127 +1773161700000,5227.485,5229.175,5225.878,5227.385,0.1164 +1773162000000,5227.355,5229.385,5226.755,5228.885,0.1287 +1773162300000,5228.965,5233.388,5228.365,5232.295,0.1667 +1773162600000,5232.265,5235.125,5230.198,5233.905,0.1629 +1773162900000,5234.065,5234.185,5223.215,5225.605,0.2197 +1773163200000,5225.445,5228.918,5224.098,5228.215,0.2228 +1773163500000,5228.285,5233.835,5226.348,5232.848,0.2168 +1773163800000,5232.855,5234.385,5228.748,5230.605,0.1836 +1773164100000,5230.565,5232.095,5227.318,5229.705,0.1936 +1773164400000,5229.565,5231.225,5227.078,5227.765,0.2073 +1773164700000,5227.735,5230.585,5226.095,5229.145,0.1176 +1773165000000,5229.085,5232.565,5228.045,5230.065,0.1214 +1773165300000,5230.095,5230.125,5226.778,5227.305,0.1657 +1773165600000,5227.365,5227.735,5217.325,5221.138,0.2048 +1773165900000,5221.095,5224.685,5217.998,5221.195,0.1557 +1773166200000,5221.178,5226.938,5214.998,5215.715,0.2105 +1773166500000,5215.515,5218.225,5160.445,5172.585,0.4033 +1773166800000,5172.585,5195.075,5170.175,5192.395,0.3908 +1773167100000,5192.445,5205.785,5190.795,5202.525,0.3014 +1773167400000,5202.505,5207.585,5196.178,5201.275,0.2542 +1773167700000,5201.245,5202.815,5189.455,5190.158,0.2701 +1773168000000,5190.265,5197.925,5190.045,5195.175,0.2036 +1773168300000,5195.155,5204.715,5193.145,5200.815,0.2152 +1773168600000,5200.795,5204.498,5198.805,5200.985,0.1899 +1773168900000,5201.035,5202.445,5190.625,5191.425,0.2005 +1773169200000,5191.475,5196.805,5183.955,5195.105,0.2179 +1773169500000,5195.125,5199.545,5193.005,5196.805,0.1732 +1773169800000,5196.735,5198.995,5192.785,5197.855,0.1579 +1773170100000,5197.915,5204.445,5197.845,5204.145,0.1534 +1773170400000,5204.095,5207.365,5202.045,5205.525,0.17 +1773170700000,5205.565,5205.635,5200.285,5200.665,0.1581 +1773171000000,5200.595,5200.665,5181.298,5186.045,0.2687 +1773171300000,5186.015,5194.345,5179.485,5192.515,0.1926 +1773171600000,5192.585,5194.505,5184.715,5187.535,0.2466 +1773171900000,5187.565,5192.405,5187.435,5189.255,0.1879 +1773172200000,5189.205,5196.335,5188.255,5196.298,0.2076 +1773172500000,5196.698,5199.698,5195.115,5198.648,0.3155 +1773172800000,5198.648,5198.898,5193.198,5196.598,0.1129 +1773173100000,5196.415,5198.798,5195.698,5196.415,0.0634 +1773173400000,5196.415,5198.248,5195.045,5197.575,0.0676 +1773173700000,5197.515,5198.355,5193.185,5193.335,0.0587 +1773174000000,5193.305,5197.655,5191.615,5197.325,0.0629 +1773174300000,5197.375,5198.365,5194.338,5194.685,0.0596 +1773174600000,5194.595,5194.895,5193.405,5194.015,0.0405 +1773174900000,5193.978,5195.865,5192.895,5195.345,0.0368 +1773175200000,5195.325,5197.728,5194.245,5197.705,0.0384 +1773175500000,5197.658,5198.698,5193.938,5195.438,0.0638 +1773175800000,5195.495,5196.335,5192.795,5194.415,0.0526 +1773176100000,5194.365,5194.895,5190.485,5190.855,0.0641 +1773180000000,5188.365,5193.993,5182.578,5191.148,0.024 +1773180300000,5191.948,5193.498,5184.488,5186.475,0.0347 +1773180600000,5186.485,5190.598,5182.395,5189.598,0.0493 +1773180900000,5189.598,5197.545,5187.798,5196.545,0.0624 +1773181200000,5196.395,5196.665,5189.425,5196.525,0.0561 +1773181500000,5196.355,5196.935,5190.535,5190.535,0.0482 +1773181800000,5190.565,5194.215,5187.485,5189.615,0.049 +1773182100000,5189.645,5192.325,5189.068,5191.275,0.0349 +1773182400000,5191.295,5195.305,5188.945,5193.305,0.052 +1773182700000,5193.335,5194.875,5189.038,5189.935,0.0524 +1773183000000,5189.905,5193.465,5185.385,5193.185,0.0523 +1773183300000,5193.215,5193.365,5187.205,5188.578,0.0499 +1773183600000,5188.598,5192.278,5187.918,5189.918,0.0587 +1773183900000,5189.998,5196.098,5189.998,5195.298,0.1475 +1773184200000,5195.318,5196.365,5190.895,5191.445,0.0427 +1773184500000,5191.355,5192.585,5187.375,5192.205,0.0335 +1773184800000,5192.255,5197.095,5192.225,5193.415,0.0418 +1773185100000,5193.425,5193.865,5191.345,5193.255,0.0385 +1773185400000,5193.265,5195.145,5192.505,5195.085,0.0261 +1773185700000,5195.105,5195.705,5192.675,5192.675,0.0321 +1773186000000,5192.695,5193.205,5190.125,5190.855,0.0212 +1773186300000,5190.875,5191.415,5187.755,5190.335,0.0505 +1773186600000,5190.315,5193.635,5189.035,5193.595,0.0411 +1773186900000,5193.645,5197.175,5192.705,5197.175,0.0466 +1773187200000,5197.175,5198.075,5188.885,5190.005,0.0616 +1773187500000,5189.965,5191.815,5186.495,5187.735,0.0751 +1773187800000,5187.755,5192.635,5186.595,5192.305,0.0895 +1773188100000,5192.335,5203.405,5191.255,5202.595,0.0923 +1773188400000,5202.555,5211.045,5201.945,5209.818,0.1156 +1773188700000,5209.818,5215.395,5208.285,5212.125,0.0994 +1773189000000,5212.065,5212.285,5205.685,5209.325,0.0759 +1773189300000,5209.235,5211.875,5209.145,5209.705,0.0523 +1773189600000,5209.675,5211.655,5207.105,5211.155,0.0389 +1773189900000,5211.245,5216.925,5211.145,5215.495,0.0873 +1773190200000,5215.685,5218.865,5212.625,5217.925,0.0812 +1773190500000,5217.965,5219.175,5215.005,5215.005,0.0689 +1773190800000,5214.985,5223.015,5213.365,5217.865,0.1849 +1773191100000,5217.885,5219.495,5212.245,5213.225,0.1318 +1773191400000,5213.195,5219.345,5211.795,5215.215,0.1137 +1773191700000,5215.145,5220.185,5213.705,5219.675,0.1009 +1773192000000,5219.705,5222.845,5212.315,5214.605,0.1301 +1773192300000,5214.575,5217.325,5210.485,5214.585,0.1256 +1773192600000,5214.525,5219.655,5214.355,5219.485,0.0974 +1773192900000,5219.525,5219.775,5214.255,5215.715,0.1145 +1773193200000,5215.745,5215.775,5212.495,5214.205,0.0992 +1773193500000,5214.195,5217.585,5214.085,5214.335,0.0969 +1773193800000,5214.415,5215.665,5209.618,5212.355,0.0962 +1773194100000,5212.315,5214.355,5208.185,5208.195,0.0869 +1773194400000,5208.245,5209.445,5198.498,5202.065,0.1654 +1773194700000,5202.125,5202.845,5196.585,5197.225,0.13 +1773195000000,5197.145,5201.765,5193.965,5201.225,0.118 +1773195300000,5201.165,5204.615,5200.165,5204.415,0.0709 +1773195600000,5204.375,5205.695,5201.755,5204.105,0.0563 +1773195900000,5204.145,5206.445,5202.065,5204.015,0.0697 +1773196200000,5203.995,5206.435,5201.725,5205.725,0.1013 +1773196500000,5205.645,5206.795,5204.825,5204.915,0.0657 +1773196800000,5204.945,5209.625,5204.575,5207.295,0.0814 +1773197100000,5207.345,5213.335,5207.325,5213.135,0.0742 +1773197400000,5213.155,5220.245,5213.035,5219.625,0.1111 +1773197700000,5219.565,5219.625,5214.615,5217.145,0.0829 +1773198000000,5217.035,5220.115,5216.775,5218.475,0.0747 +1773198300000,5218.455,5218.725,5213.065,5213.065,0.0767 +1773198600000,5213.025,5215.105,5211.575,5213.645,0.0636 +1773198900000,5213.595,5214.515,5212.445,5213.185,0.067 +1773199200000,5213.145,5213.635,5207.755,5208.555,0.1004 +1773199500000,5208.575,5209.415,5204.175,5204.305,0.0832 +1773199800000,5204.255,5208.505,5203.285,5208.285,0.0548 +1773200100000,5208.315,5209.295,5206.995,5207.575,0.052 +1773200400000,5207.495,5208.955,5205.885,5207.885,0.0418 +1773200700000,5207.785,5208.445,5202.345,5202.665,0.0482 +1773201000000,5202.635,5203.315,5199.065,5200.135,0.0656 +1773201300000,5200.155,5203.775,5199.115,5203.145,0.065 +1773201600000,5203.225,5204.425,5199.118,5202.765,0.0455 +1773201900000,5202.805,5204.955,5202.545,5204.835,0.0342 +1773202200000,5204.915,5206.115,5202.775,5205.575,0.0402 +1773202500000,5205.545,5208.375,5204.355,5205.265,0.0451 +1773202800000,5205.295,5207.295,5204.648,5207.295,0.0372 +1773203100000,5207.265,5207.925,5206.695,5207.055,0.0392 +1773203400000,5206.985,5207.525,5203.655,5205.495,0.0258 +1773203700000,5205.525,5208.095,5205.525,5207.405,0.0239 +1773204000000,5207.425,5208.245,5206.055,5206.445,0.0248 +1773204300000,5206.435,5206.435,5202.365,5204.335,0.0377 +1773204600000,5204.245,5205.305,5201.635,5203.585,0.0373 +1773204900000,5203.605,5205.195,5201.745,5204.215,0.0367 +1773205200000,5204.195,5205.825,5203.245,5204.935,0.042 +1773205500000,5204.885,5208.095,5204.055,5206.405,0.0466 +1773205800000,5206.385,5207.405,5203.365,5204.135,0.0425 +1773206100000,5204.175,5206.115,5203.138,5205.125,0.0413 +1773206400000,5205.145,5205.205,5200.285,5202.485,0.0461 +1773206700000,5202.395,5203.515,5200.085,5200.245,0.0365 +1773207000000,5200.345,5200.345,5190.275,5197.865,0.1573 +1773207300000,5197.845,5202.615,5197.495,5200.335,0.0989 +1773207600000,5200.425,5204.485,5197.235,5200.538,0.0886 +1773207900000,5200.825,5200.825,5195.225,5197.575,0.0974 +1773208200000,5197.535,5201.565,5197.515,5199.005,0.0843 +1773208500000,5199.035,5200.105,5197.545,5199.505,0.0737 +1773208800000,5199.475,5200.425,5196.085,5199.325,0.0958 +1773209100000,5199.355,5204.015,5198.765,5203.215,0.0837 +1773209400000,5203.195,5210.115,5202.405,5209.135,0.1077 +1773209700000,5209.065,5210.485,5203.875,5204.465,0.1135 +1773210000000,5204.558,5206.775,5202.895,5203.455,0.0739 +1773210300000,5203.475,5207.045,5202.778,5206.355,0.0736 +1773210600000,5206.405,5206.455,5201.805,5201.805,0.0595 +1773210900000,5201.835,5204.055,5200.415,5202.385,0.0724 +1773211200000,5202.435,5202.455,5191.315,5194.605,0.1238 +1773211500000,5194.535,5195.365,5191.965,5194.905,0.1127 +1773211800000,5194.885,5198.335,5194.235,5197.445,0.113 +1773212100000,5197.475,5199.035,5195.595,5197.265,0.0773 +1773212400000,5197.325,5201.455,5195.198,5200.275,0.1024 +1773212700000,5200.235,5201.975,5195.975,5197.665,0.0953 +1773213000000,5197.695,5198.885,5196.765,5198.695,0.0627 +1773213300000,5198.735,5199.815,5195.295,5196.535,0.1097 +1773213600000,5196.505,5198.055,5195.395,5197.995,0.062 +1773213900000,5198.025,5198.365,5195.295,5197.675,0.0893 +1773214200000,5197.695,5198.125,5189.895,5191.735,0.0977 +1773214500000,5191.765,5194.005,5184.935,5186.615,0.1205 +1773214800000,5186.545,5191.865,5184.425,5191.285,0.1403 +1773215100000,5191.175,5194.655,5189.805,5194.395,0.0891 +1773215400000,5194.425,5197.615,5193.425,5195.475,0.1142 +1773215700000,5195.455,5196.055,5193.255,5195.465,0.0653 +1773216000000,5195.445,5196.405,5187.735,5194.875,0.1168 +1773216300000,5194.945,5197.095,5193.185,5194.935,0.0882 +1773216600000,5194.915,5198.465,5192.935,5198.315,0.0832 +1773216900000,5197.968,5197.968,5189.745,5192.255,0.0784 +1773217200000,5192.325,5192.325,5185.975,5186.445,0.0939 +1773217500000,5186.485,5188.335,5180.885,5184.705,0.1159 +1773217800000,5184.645,5187.355,5182.085,5184.755,0.0946 +1773218100000,5185.095,5186.415,5175.155,5183.405,0.1133 +1773218400000,5183.375,5186.475,5180.395,5181.425,0.0894 +1773218700000,5181.365,5185.625,5179.215,5184.835,0.0871 +1773219000000,5184.855,5188.015,5183.235,5185.475,0.0744 +1773219300000,5185.505,5188.615,5184.438,5187.465,0.1039 +1773219600000,5187.415,5188.085,5183.105,5183.178,0.1052 +1773219900000,5183.475,5184.365,5179.365,5184.315,0.1147 +1773220200000,5184.375,5187.915,5183.665,5183.825,0.0746 +1773220500000,5183.805,5187.895,5183.305,5186.055,0.0678 +1773220800000,5186.135,5190.295,5184.798,5187.315,0.0765 +1773221100000,5187.295,5188.815,5186.505,5187.295,0.0626 +1773221400000,5187.355,5195.325,5186.895,5193.765,0.1024 +1773221700000,5193.785,5196.545,5193.078,5195.865,0.079 +1773222000000,5195.785,5197.055,5191.485,5191.485,0.0629 +1773222300000,5191.445,5194.305,5191.035,5191.885,0.0641 +1773222600000,5191.868,5191.868,5187.655,5191.275,0.0764 +1773222900000,5191.245,5192.015,5186.355,5187.495,0.0947 +1773223200000,5187.515,5189.425,5186.145,5188.945,0.0799 +1773223500000,5188.875,5193.575,5187.725,5193.095,0.0625 +1773223800000,5193.055,5195.185,5192.095,5193.225,0.0628 +1773224100000,5193.275,5194.985,5192.175,5193.825,0.0598 +1773224400000,5193.835,5194.855,5190.365,5190.615,0.0624 +1773224700000,5190.585,5192.695,5189.195,5191.405,0.064 +1773225000000,5191.715,5191.715,5183.155,5184.115,0.0955 +1773225300000,5184.195,5185.005,5181.205,5184.238,0.1067 +1773225600000,5183.638,5184.605,5176.835,5178.965,0.1423 +1773225900000,5179.175,5187.535,5177.175,5187.125,0.1437 +1773226200000,5187.095,5190.865,5186.945,5188.635,0.1177 +1773226500000,5188.525,5189.545,5184.505,5185.625,0.1131 +1773226800000,5185.645,5193.165,5185.645,5192.898,0.0924 +1773227100000,5192.645,5193.425,5186.915,5186.915,0.0776 +1773227400000,5186.865,5187.765,5184.025,5187.218,0.0659 +1773227700000,5187.218,5189.655,5181.198,5181.198,0.1178 +1773228000000,5181.238,5183.995,5179.818,5181.175,0.0963 +1773228300000,5181.245,5183.655,5179.325,5180.725,0.0776 +1773228600000,5180.795,5185.925,5179.615,5185.185,0.0855 +1773228900000,5185.155,5189.275,5183.558,5185.415,0.0995 +1773229200000,5185.355,5190.525,5184.595,5184.725,0.1347 +1773229500000,5184.755,5188.005,5182.385,5185.235,0.1235 +1773229800000,5184.525,5188.475,5181.985,5183.105,0.1533 +1773230100000,5182.995,5183.045,5175.425,5180.985,0.1302 +1773230400000,5181.005,5185.895,5177.405,5185.255,0.1501 +1773230700000,5185.275,5188.825,5184.245,5187.365,0.1094 +1773231000000,5187.405,5193.065,5187.385,5191.095,0.1104 +1773231300000,5191.145,5194.985,5190.185,5193.815,0.1226 +1773231600000,5193.865,5194.835,5189.705,5190.485,0.1494 +1773231900000,5190.525,5192.375,5187.615,5190.025,0.1094 +1773232200000,5190.045,5195.958,5178.855,5181.478,0.2631 +1773232500000,5181.478,5181.515,5172.778,5177.105,0.2885 +1773232800000,5177.145,5182.015,5174.805,5180.075,0.239 +1773233100000,5180.075,5180.555,5167.735,5176.645,0.2843 +1773233400000,5176.605,5179.995,5172.565,5175.345,0.1965 +1773233700000,5175.325,5176.958,5166.505,5167.225,0.2748 +1773234000000,5167.265,5177.075,5161.985,5176.115,0.3578 +1773234300000,5176.115,5181.535,5174.115,5174.915,0.2722 +1773234600000,5174.868,5181.758,5174.595,5177.575,0.2155 +1773234900000,5177.505,5179.505,5175.825,5177.335,0.1793 +1773235200000,5177.315,5182.765,5176.695,5179.755,0.2177 +1773235500000,5179.755,5181.245,5176.295,5181.245,0.259 +1773235800000,5181.315,5181.315,5168.765,5175.805,0.2835 +1773236100000,5175.785,5177.465,5167.815,5171.955,0.3028 +1773236400000,5172.155,5175.885,5165.015,5165.185,0.3319 +1773236700000,5165.155,5167.595,5157.925,5159.735,0.3456 +1773237000000,5159.715,5168.955,5149.065,5168.205,0.3914 +1773237300000,5168.225,5176.995,5166.865,5176.695,0.3578 +1773237600000,5176.665,5186.415,5174.708,5184.925,0.3716 +1773237900000,5184.905,5188.945,5178.465,5185.695,0.3084 +1773238200000,5185.625,5189.965,5180.025,5189.645,0.2755 +1773238500000,5189.675,5191.165,5186.408,5188.005,0.3636 +1773238800000,5188.025,5189.085,5185.665,5188.655,0.4688 +1773239100000,5188.655,5195.195,5181.975,5193.905,0.3656 +1773239400000,5193.898,5195.898,5184.225,5185.605,0.2798 +1773239700000,5185.525,5190.035,5182.325,5185.455,0.2582 +1773240000000,5185.405,5185.425,5174.165,5182.935,0.3793 +1773240300000,5183.105,5189.318,5180.118,5188.295,0.3899 +1773240600000,5188.345,5193.185,5185.778,5190.395,0.3981 +1773240900000,5190.325,5190.915,5181.575,5182.975,0.2769 +1773241200000,5182.945,5185.495,5178.375,5179.935,0.2928 +1773241500000,5179.965,5181.435,5173.585,5180.945,0.2331 +1773241800000,5180.875,5180.955,5170.315,5170.545,0.2744 +1773242100000,5170.458,5175.265,5168.095,5174.475,0.2632 +1773242400000,5174.525,5178.695,5173.945,5178.025,0.337 +1773242700000,5177.955,5179.098,5171.365,5172.255,0.464 +1773243000000,5172.405,5172.405,5167.255,5168.635,0.2467 +1773243300000,5168.685,5173.925,5167.195,5169.615,0.2545 +1773243600000,5169.635,5173.635,5166.125,5169.175,0.199 +1773243900000,5169.125,5170.998,5163.675,5170.145,0.4395 +1773244200000,5170.185,5174.975,5168.235,5171.875,0.3164 +1773244500000,5171.805,5172.485,5165.625,5166.105,0.2189 +1773244800000,5166.075,5171.265,5164.365,5166.125,0.2348 +1773245100000,5166.145,5168.385,5163.345,5165.638,0.3086 +1773245400000,5165.638,5172.355,5165.015,5172.155,0.2423 +1773245700000,5172.055,5172.315,5165.025,5167.295,0.2918 +1773246000000,5167.265,5170.125,5165.025,5168.995,0.2408 +1773246300000,5168.978,5170.315,5163.945,5166.698,0.3424 +1773246600000,5166.575,5172.198,5165.648,5171.298,0.8034 +1773246900000,5171.298,5175.055,5169.798,5174.755,0.3809 +1773247200000,5174.755,5176.425,5173.095,5174.025,0.235 +1773247500000,5174.055,5177.615,5170.895,5171.205,0.2408 +1773247800000,5171.175,5173.845,5170.045,5173.285,0.2512 +1773248100000,5173.325,5176.965,5171.085,5175.455,0.1763 +1773248400000,5175.475,5179.115,5174.605,5178.055,0.1752 +1773248700000,5178.055,5180.815,5177.615,5180.215,0.1808 +1773249000000,5180.185,5180.215,5174.318,5175.555,0.264 +1773249300000,5175.555,5177.825,5169.778,5171.178,0.4702 +1773249600000,5171.035,5173.858,5169.678,5171.958,0.2749 +1773249900000,5171.958,5173.838,5169.358,5171.738,0.284 +1773250200000,5171.738,5172.218,5165.568,5167.678,0.3201 +1773250500000,5167.875,5168.315,5158.118,5158.755,0.3088 +1773250800000,5158.685,5162.945,5154.165,5162.945,0.2548 +1773251100000,5162.995,5166.115,5161.035,5165.995,0.1908 +1773251400000,5165.998,5168.315,5165.595,5167.335,0.2019 +1773251700000,5167.365,5169.875,5164.275,5169.605,0.1784 +1773252000000,5169.555,5171.345,5168.965,5170.905,0.1378 +1773252300000,5170.905,5174.965,5169.458,5172.395,0.1708 +1773252600000,5172.335,5173.585,5170.505,5171.875,0.1355 +1773252900000,5171.825,5177.085,5171.685,5176.525,0.2004 +1773253200000,5176.535,5177.448,5174.625,5176.945,0.195 +1773253500000,5176.945,5178.325,5176.035,5177.315,0.272 +1773253800000,5177.358,5178.225,5176.455,5176.965,0.2364 +1773254100000,5177.005,5177.905,5176.505,5177.245,0.1345 +1773254400000,5177.215,5178.125,5175.838,5176.865,0.301 +1773254700000,5177.108,5177.758,5175.555,5176.075,0.1977 +1773255000000,5176.095,5177.338,5173.898,5174.145,0.1907 +1773255300000,5174.138,5174.745,5169.938,5172.205,0.2458 +1773255600000,5172.265,5172.805,5168.998,5171.335,0.104 +1773255900000,5171.365,5173.495,5170.665,5172.875,0.1105 +1773256200000,5172.895,5174.205,5171.608,5172.255,0.1211 +1773256500000,5172.115,5175.708,5171.535,5175.515,0.1056 +1773256800000,5175.555,5176.945,5172.765,5174.535,0.1211 +1773257100000,5174.605,5177.495,5174.408,5176.855,0.1481 +1773257400000,5176.885,5178.135,5175.888,5177.898,0.1767 +1773257700000,5177.968,5178.245,5176.305,5177.625,0.1512 +1773258000000,5177.685,5179.688,5177.035,5179.375,0.1571 +1773258300000,5179.445,5179.635,5176.605,5177.785,0.1453 +1773258600000,5177.825,5182.115,5177.188,5180.905,0.1931 +1773258900000,5180.925,5183.295,5178.725,5182.965,0.2986 +1773259200000,5182.975,5183.345,5177.798,5179.625,0.1197 +1773259500000,5179.725,5180.035,5177.655,5178.325,0.0735 +1773259800000,5178.335,5178.798,5176.425,5177.595,0.0349 +1773260100000,5177.548,5177.548,5175.458,5175.695,0.0316 +1773260400000,5175.725,5178.875,5174.825,5178.285,0.0381 +1773260700000,5178.335,5178.818,5177.218,5177.475,0.0289 +1773261000000,5177.415,5177.815,5176.268,5176.385,0.0262 +1773261300000,5176.435,5177.715,5175.725,5176.725,0.0276 +1773261600000,5176.785,5177.475,5175.805,5176.155,0.0281 +1773261900000,5176.115,5177.755,5175.445,5176.175,0.0313 +1773262200000,5176.155,5178.155,5176.055,5177.438,0.0299 +1773262500000,5177.438,5177.498,5175.205,5176.115,0.0518 +1773266400000,5178.078,5183.335,5175.125,5177.805,0.0629 +1773266700000,5177.785,5178.045,5167.691,5172.925,0.0603 +1773267000000,5172.945,5175.815,5171.635,5174.845,0.0316 +1773267300000,5175.105,5175.575,5173.785,5174.695,0.0208 +1773267600000,5174.625,5176.825,5171.985,5172.165,0.0344 +1773267900000,5172.205,5174.245,5165.185,5169.665,0.0839 +1773268200000,5169.685,5169.735,5164.985,5165.025,0.0736 +1773268500000,5164.995,5166.045,5157.978,5160.098,0.1112 +1773268800000,5160.145,5162.105,5152.988,5158.315,0.177 +1773269100000,5158.345,5168.105,5158.345,5167.835,0.0951 +1773269400000,5167.915,5168.885,5154.945,5155.905,0.092 +1773269700000,5155.935,5158.065,5129.175,5138.498,0.2567 +1773270000000,5138.075,5148.638,5133.645,5146.848,0.29 +1773270300000,5146.848,5150.798,5145.448,5147.458,0.3227 +1773270600000,5147.518,5153.745,5146.915,5151.785,0.1235 +1773270900000,5151.805,5155.175,5149.965,5153.245,0.0676 +1773271200000,5153.275,5154.995,5150.695,5152.658,0.0625 +1773271500000,5152.678,5156.705,5152.415,5155.665,0.0559 +1773271800000,5155.705,5157.605,5149.905,5149.995,0.1 +1773272100000,5150.015,5152.825,5145.695,5149.775,0.1299 +1773272400000,5149.795,5152.865,5146.315,5146.735,0.0549 +1773272700000,5146.675,5147.095,5137.838,5142.955,0.1143 +1773273000000,5142.975,5143.485,5138.885,5141.525,0.0643 +1773273300000,5141.495,5144.785,5132.765,5134.205,0.0848 +1773273600000,5134.225,5135.645,5125.285,5130.885,0.1665 +1773273900000,5130.905,5138.335,5125.185,5137.325,0.1556 +1773274200000,5137.265,5141.895,5135.835,5138.585,0.1151 +1773274500000,5138.605,5143.845,5138.605,5141.515,0.1065 +1773274800000,5141.555,5148.825,5140.635,5148.735,0.0955 +1773275100000,5148.735,5157.965,5148.735,5152.355,0.1199 +1773275400000,5152.345,5155.205,5151.045,5152.735,0.093 +1773275700000,5152.818,5161.235,5151.795,5157.445,0.1138 +1773276000000,5157.425,5158.498,5153.855,5153.985,0.0852 +1773276300000,5153.935,5154.845,5149.905,5152.995,0.0845 +1773276600000,5153.035,5155.815,5152.465,5154.725,0.0724 +1773276900000,5154.625,5154.775,5151.565,5152.705,0.0767 +1773277200000,5152.745,5166.635,5151.598,5158.365,0.2346 +1773277500000,5158.485,5159.005,5152.035,5156.225,0.1672 +1773277800000,5156.245,5159.075,5153.585,5156.955,0.1414 +1773278100000,5157.045,5159.415,5151.155,5158.945,0.1516 +1773278400000,5159.055,5160.945,5155.085,5159.595,0.1124 +1773278700000,5159.575,5160.625,5154.485,5157.365,0.1163 +1773279000000,5157.365,5159.095,5154.505,5158.195,0.1238 +1773279300000,5157.995,5164.395,5156.108,5162.575,0.1218 +1773279600000,5162.625,5170.225,5161.095,5169.635,0.1231 +1773279900000,5169.675,5172.825,5167.395,5171.635,0.1309 +1773280200000,5171.595,5171.725,5166.555,5167.145,0.1143 +1773280500000,5167.115,5168.515,5164.135,5168.295,0.1181 +1773280800000,5168.265,5172.815,5167.115,5171.495,0.0892 +1773281100000,5171.525,5173.795,5168.618,5173.505,0.0809 +1773281400000,5173.555,5174.375,5171.145,5173.975,0.0794 +1773281700000,5173.945,5174.245,5170.295,5173.865,0.0865 +1773282000000,5173.845,5174.945,5168.245,5169.295,0.077 +1773282300000,5169.355,5171.835,5166.858,5167.935,0.0687 +1773282600000,5167.955,5171.285,5163.925,5165.178,0.1218 +1773282900000,5165.178,5165.745,5159.325,5160.265,0.1775 +1773283200000,5160.305,5161.425,5155.395,5157.315,0.1556 +1773283500000,5157.345,5158.025,5148.425,5150.375,0.1766 +1773283800000,5150.435,5154.075,5145.525,5151.325,0.1642 +1773284100000,5151.215,5154.385,5150.105,5150.555,0.1283 +1773284400000,5150.555,5155.515,5148.325,5152.255,0.1267 +1773284700000,5152.215,5154.375,5150.275,5152.855,0.1066 +1773285000000,5152.885,5155.315,5151.835,5153.805,0.101 +1773285300000,5153.785,5154.065,5147.005,5152.255,0.1155 +1773285600000,5152.325,5154.838,5150.925,5151.235,0.1227 +1773285900000,5151.175,5152.935,5148.865,5151.445,0.1101 +1773286200000,5151.585,5153.415,5147.895,5149.278,0.1027 +1773286500000,5149.265,5152.155,5147.635,5148.495,0.081 +1773286800000,5148.505,5153.525,5148.305,5152.305,0.0485 +1773287100000,5152.285,5153.595,5150.995,5153.205,0.0392 +1773287400000,5153.225,5153.935,5152.025,5152.505,0.0382 +1773287700000,5152.485,5154.245,5151.715,5152.648,0.0367 +1773288000000,5152.848,5152.848,5149.598,5152.545,0.0401 +1773288300000,5152.475,5152.895,5151.625,5152.525,0.0242 +1773288600000,5152.505,5152.995,5151.325,5151.815,0.024 +1773288900000,5151.865,5153.675,5151.395,5153.515,0.0292 +1773289200000,5153.515,5153.535,5150.295,5150.655,0.0466 +1773289500000,5150.685,5153.025,5149.955,5152.315,0.0479 +1773289800000,5152.285,5152.345,5147.898,5148.105,0.0424 +1773290100000,5148.035,5149.615,5144.215,5145.125,0.1056 +1773290400000,5145.045,5146.595,5143.498,5143.685,0.0617 +1773290700000,5143.715,5146.425,5142.658,5145.285,0.074 +1773291000000,5145.055,5145.875,5141.975,5142.615,0.039 +1773291300000,5142.635,5142.935,5140.205,5142.275,0.05 +1773291600000,5142.365,5145.855,5142.145,5144.905,0.1139 +1773291900000,5144.925,5146.895,5141.025,5146.545,0.084 +1773292200000,5146.525,5148.975,5145.105,5146.045,0.0565 +1773292500000,5146.085,5148.685,5144.885,5147.035,0.0822 +1773292800000,5147.035,5147.035,5141.195,5141.195,0.0687 +1773293100000,5140.845,5143.015,5136.855,5142.675,0.0763 +1773293400000,5142.715,5149.485,5140.905,5147.015,0.1256 +1773293700000,5147.155,5152.295,5146.645,5149.155,0.0936 +1773294000000,5149.185,5154.205,5148.265,5153.185,0.0869 +1773294300000,5153.205,5156.675,5152.795,5156.495,0.0846 +1773294600000,5156.495,5156.515,5151.275,5152.978,0.0766 +1773294900000,5152.978,5157.655,5151.605,5154.365,0.0913 +1773295200000,5154.345,5157.455,5154.345,5154.995,0.092 +1773295500000,5155.065,5155.135,5152.015,5154.165,0.0878 +1773295800000,5154.145,5155.755,5151.445,5154.245,0.0797 +1773296100000,5154.275,5154.365,5150.155,5150.445,0.0786 +1773296400000,5150.385,5156.035,5147.025,5155.475,0.0945 +1773296700000,5155.495,5157.455,5155.435,5156.218,0.1064 +1773297000000,5156.238,5161.915,5155.615,5160.955,0.1026 +1773297300000,5161.035,5164.428,5159.535,5164.355,0.0863 +1773297600000,5164.375,5169.615,5163.325,5168.405,0.1914 +1773297900000,5168.375,5170.015,5167.035,5168.005,0.137 +1773298200000,5167.975,5170.125,5166.145,5168.125,0.1598 +1773298500000,5168.095,5168.275,5165.005,5165.885,0.0916 +1773298800000,5165.905,5167.465,5164.205,5166.325,0.0747 +1773299100000,5166.355,5168.205,5165.385,5166.175,0.0687 +1773299400000,5166.145,5170.265,5165.938,5169.955,0.0524 +1773299700000,5169.925,5170.415,5166.325,5167.275,0.0669 +1773300000000,5167.295,5168.565,5165.825,5168.475,0.0642 +1773300300000,5168.495,5169.378,5166.105,5168.885,0.0644 +1773300600000,5168.865,5173.175,5168.095,5170.045,0.0818 +1773300900000,5170.075,5170.725,5167.958,5168.095,0.0736 +1773301200000,5167.908,5179.805,5167.778,5178.675,0.1665 +1773301500000,5178.695,5185.085,5178.458,5178.995,0.1084 +1773301800000,5179.025,5180.135,5175.655,5178.575,0.0925 +1773302100000,5178.545,5182.425,5176.875,5181.858,0.0684 +1773302400000,5182.225,5189.405,5181.325,5184.515,0.1471 +1773302700000,5184.355,5185.635,5181.695,5183.555,0.0905 +1773303000000,5183.505,5188.545,5180.408,5181.265,0.1541 +1773303300000,5181.258,5184.158,5180.648,5181.368,0.1636 +1773303600000,5181.458,5181.658,5178.055,5178.055,0.1554 +1773303900000,5178.025,5180.165,5176.845,5177.245,0.0853 +1773304200000,5177.205,5181.145,5177.205,5180.555,0.0719 +1773304500000,5180.535,5181.625,5179.585,5180.145,0.0568 +1773304800000,5180.195,5181.595,5177.958,5181.055,0.077 +1773305100000,5181.435,5182.685,5175.865,5179.555,0.0756 +1773305400000,5179.575,5180.355,5175.515,5178.715,0.0678 +1773305700000,5178.765,5180.235,5177.585,5177.955,0.057 +1773306000000,5177.965,5180.285,5176.905,5177.235,0.0855 +1773306300000,5177.325,5181.015,5175.395,5179.615,0.0665 +1773306600000,5179.595,5179.685,5175.508,5176.335,0.0581 +1773306900000,5176.275,5178.805,5175.405,5176.755,0.0573 +1773307200000,5176.835,5177.225,5174.225,5175.758,0.0718 +1773307500000,5175.818,5181.215,5175.458,5179.875,0.0968 +1773307800000,5179.945,5185.585,5179.945,5184.085,0.1012 +1773308100000,5184.055,5186.425,5182.275,5184.795,0.0828 +1773308400000,5184.815,5187.315,5183.155,5184.455,0.0852 +1773308700000,5184.435,5186.235,5183.215,5183.695,0.0688 +1773309000000,5183.655,5186.635,5183.135,5183.635,0.0893 +1773309300000,5183.625,5190.055,5182.465,5187.955,0.0874 +1773309600000,5187.925,5191.315,5186.625,5188.105,0.1053 +1773309900000,5188.085,5191.388,5187.698,5187.698,0.0912 +1773310200000,5187.698,5190.438,5186.818,5186.818,0.0992 +1773310500000,5186.635,5186.928,5182.875,5184.925,0.0871 +1773310800000,5184.945,5185.815,5183.025,5184.685,0.0518 +1773311100000,5184.635,5184.795,5179.845,5180.125,0.0668 +1773311400000,5180.495,5182.605,5178.445,5181.185,0.1021 +1773311700000,5181.238,5181.505,5175.895,5179.395,0.0673 +1773312000000,5179.435,5182.955,5178.705,5181.755,0.0687 +1773312300000,5181.735,5183.885,5180.965,5182.165,0.0657 +1773312600000,5182.158,5182.718,5178.325,5179.825,0.1249 +1773312900000,5179.895,5182.425,5179.655,5182.085,0.0539 +1773313200000,5182.145,5183.695,5179.805,5180.725,0.0673 +1773313500000,5180.795,5181.965,5180.185,5181.585,0.0413 +1773313800000,5181.555,5181.755,5178.475,5178.595,0.0456 +1773314100000,5178.565,5179.025,5174.065,5174.125,0.0724 +1773314400000,5174.055,5178.995,5172.475,5178.755,0.0702 +1773314700000,5178.775,5179.345,5176.085,5176.125,0.0602 +1773315000000,5176.285,5179.595,5176.155,5177.005,0.0799 +1773315300000,5177.055,5179.955,5175.185,5179.485,0.0622 +1773315600000,5179.465,5180.655,5177.245,5180.575,0.0607 +1773315900000,5180.605,5181.155,5177.425,5178.145,0.0673 +1773316200000,5178.165,5179.115,5176.265,5176.735,0.0698 +1773316500000,5176.695,5181.155,5176.395,5178.835,0.0748 +1773316800000,5178.855,5180.345,5174.235,5174.235,0.1402 +1773317100000,5174.195,5174.698,5167.025,5169.238,0.1671 +1773317400000,5169.218,5171.895,5167.155,5168.495,0.1308 +1773317700000,5168.385,5170.635,5165.385,5168.005,0.1197 +1773318000000,5168.575,5170.915,5163.525,5170.655,0.1507 +1773318300000,5170.735,5172.615,5168.675,5171.825,0.1002 +1773318600000,5171.795,5176.205,5169.845,5172.505,0.1405 +1773318900000,5172.775,5174.955,5169.395,5169.725,0.1116 +1773319200000,5170.075,5174.275,5168.335,5173.815,0.1268 +1773319500000,5173.785,5181.525,5173.785,5181.305,0.1228 +1773319800000,5181.325,5185.285,5181.125,5183.625,0.1295 +1773320100000,5183.705,5185.625,5178.055,5181.215,0.124 +1773320400000,5181.015,5185.965,5179.525,5179.635,0.2315 +1773320700000,5179.605,5185.665,5178.545,5182.725,0.162 +1773321000000,5182.745,5184.565,5181.328,5184.195,0.1542 +1773321300000,5184.335,5184.335,5172.208,5173.525,0.2797 +1773321600000,5173.565,5174.295,5158.805,5171.745,0.2523 +1773321900000,5171.775,5173.055,5167.905,5170.975,0.2007 +1773322200000,5170.955,5170.955,5160.435,5166.298,0.3185 +1773322500000,5166.315,5168.095,5158.195,5161.255,0.3079 +1773322800000,5161.425,5162.285,5155.405,5159.065,0.2807 +1773323100000,5159.005,5159.005,5151.455,5151.455,0.2837 +1773323400000,5151.545,5159.745,5147.445,5150.805,0.2894 +1773323700000,5150.835,5154.375,5145.815,5151.025,0.2947 +1773324000000,5150.945,5163.515,5149.835,5162.065,0.2721 +1773324300000,5162.035,5162.825,5155.595,5156.785,0.2198 +1773324600000,5156.805,5161.275,5154.735,5160.825,0.1988 +1773324900000,5161.085,5163.015,5152.115,5154.445,0.2375 +1773325200000,5154.365,5157.015,5149.585,5152.925,0.2195 +1773325500000,5152.895,5155.095,5150.205,5151.875,0.2151 +1773325800000,5151.845,5153.455,5143.475,5146.385,0.2171 +1773326100000,5146.455,5151.315,5139.575,5144.735,0.2472 +1773326400000,5144.765,5148.645,5139.555,5148.645,0.247 +1773326700000,5148.615,5153.405,5138.158,5142.175,0.2599 +1773327000000,5141.975,5143.675,5139.135,5141.655,0.2292 +1773327300000,5141.935,5144.575,5139.218,5142.675,0.2577 +1773327600000,5142.565,5144.665,5130.535,5131.815,0.2895 +1773327900000,5131.765,5136.315,5127.145,5130.185,0.2398 +1773328200000,5130.165,5130.655,5109.365,5124.665,0.3055 +1773328500000,5124.605,5127.745,5117.825,5125.445,0.2361 +1773328800000,5125.605,5130.345,5125.275,5129.075,0.207 +1773329100000,5129.095,5132.475,5127.745,5129.005,0.2241 +1773329400000,5128.808,5129.155,5123.015,5124.785,0.1752 +1773329700000,5124.715,5132.325,5118.035,5131.865,0.2192 +1773330000000,5131.885,5134.305,5125.345,5130.765,0.3127 +1773330300000,5130.925,5131.795,5125.215,5130.225,0.2451 +1773330600000,5130.145,5135.085,5127.335,5133.185,0.2324 +1773330900000,5133.115,5133.995,5128.405,5132.115,0.2256 +1773331200000,5131.938,5134.548,5130.625,5133.545,0.3152 +1773331500000,5133.545,5134.618,5122.015,5124.295,0.5261 +1773331800000,5124.275,5128.925,5120.838,5128.375,0.2108 +1773332100000,5128.335,5131.495,5127.685,5131.415,0.1653 +1773332400000,5131.505,5137.825,5130.745,5133.815,0.197 +1773332700000,5133.855,5135.325,5130.858,5131.448,0.2068 +1773333000000,5131.448,5131.448,5124.695,5128.495,0.3421 +1773333300000,5128.475,5133.385,5127.705,5131.015,0.1897 +1773333600000,5131.175,5137.505,5130.615,5134.805,0.2018 +1773333900000,5134.785,5135.445,5128.465,5133.475,0.2258 +1773334200000,5133.455,5133.565,5124.305,5124.675,0.2747 +1773334500000,5124.995,5126.095,5121.255,5123.225,0.2472 +1773334800000,5122.905,5126.765,5122.515,5126.425,0.1714 +1773335100000,5126.305,5129.435,5123.485,5124.895,0.2174 +1773335400000,5124.815,5125.785,5120.575,5121.355,0.2257 +1773335700000,5121.325,5121.635,5113.408,5118.005,0.2548 +1773336000000,5118.005,5122.705,5117.005,5120.175,0.255 +1773336300000,5120.275,5121.965,5117.105,5118.625,0.2454 +1773336600000,5118.795,5119.845,5110.985,5111.785,0.2084 +1773336900000,5111.855,5115.615,5109.065,5112.755,0.2534 +1773337200000,5112.785,5113.525,5104.775,5110.275,0.2153 +1773337500000,5110.295,5112.135,5106.285,5107.278,0.1927 +1773337800000,5107.345,5109.445,5105.625,5107.145,0.1645 +1773338100000,5107.145,5108.245,5102.395,5105.185,0.1871 +1773338400000,5105.085,5112.595,5104.755,5108.345,0.213 +1773338700000,5108.295,5112.475,5105.195,5107.025,0.1966 +1773339000000,5106.925,5109.465,5105.175,5107.015,0.1621 +1773339300000,5106.925,5110.345,5106.035,5106.525,0.1502 +1773339600000,5106.545,5106.965,5100.915,5102.765,0.2284 +1773339900000,5102.815,5105.655,5102.415,5104.138,0.1527 +1773340200000,5104.118,5104.118,5099.898,5100.175,0.1881 +1773340500000,5100.195,5103.275,5098.775,5100.085,0.219 +1773340800000,5100.055,5100.655,5098.518,5098.518,0.2142 +1773341100000,5098.428,5099.065,5091.935,5092.195,0.1973 +1773341400000,5092.225,5099.335,5090.615,5098.405,0.2005 +1773341700000,5098.495,5099.185,5093.578,5094.335,0.1772 +1773342000000,5094.215,5094.74,5079.125,5087.095,0.2481 +1773342300000,5087.035,5093.645,5087.035,5092.435,0.191 +1773342600000,5092.515,5092.665,5083.015,5084.675,0.2003 +1773342900000,5084.715,5088.345,5080.805,5086.415,0.1861 +1773343200000,5086.395,5093.535,5084.275,5092.685,0.1536 +1773343500000,5092.685,5095.405,5088.885,5093.405,0.1502 +1773343800000,5093.295,5096.665,5092.965,5094.535,0.1446 +1773344100000,5094.375,5096.095,5091.745,5094.765,0.1443 +1773344400000,5094.725,5095.385,5090.265,5091.585,0.1459 +1773344700000,5091.785,5095.535,5089.465,5094.685,0.1861 +1773345000000,5094.575,5096.105,5091.955,5094.025,0.1903 +1773345300000,5093.985,5093.985,5081.085,5084.595,0.3688 +1773345600000,5084.725,5090.055,5083.355,5088.765,0.1121 +1773345900000,5088.725,5090.415,5087.215,5088.875,0.0448 +1773346200000,5088.845,5089.855,5084.895,5085.005,0.0554 +1773346500000,5085.045,5088.725,5083.605,5085.005,0.106 +1773346800000,5085.005,5085.005,5076.875,5081.545,0.1277 +1773347100000,5081.605,5081.925,5071.185,5071.745,0.111 +1773347400000,5071.745,5071.955,5054.795,5071.125,0.2599 +1773347700000,5071.155,5072.785,5066.005,5070.255,0.129 +1773348000000,5070.245,5072.805,5067.555,5072.195,0.0871 +1773348300000,5072.175,5081.195,5071.795,5080.625,0.0866 +1773348600000,5080.595,5080.865,5075.945,5078.285,0.0844 +1773348900000,5078.075,5080.385,5076.735,5079.055,0.0629 +1773352800000,5078.818,5083.615,5070.645,5083.565,0.0927 +1773353100000,5083.645,5086.045,5077.348,5081.155,0.0908 +1773353400000,5081.175,5085.765,5079.015,5081.465,0.0602 +1773353700000,5081.495,5091.035,5080.685,5089.455,0.0945 +1773354000000,5089.505,5094.745,5088.345,5093.585,0.0676 +1773354300000,5093.665,5095.065,5089.885,5092.395,0.0506 +1773354600000,5092.375,5092.375,5089.825,5090.005,0.0322 +1773354900000,5089.965,5089.965,5085.185,5086.235,0.0469 +1773355200000,5086.185,5090.245,5085.375,5089.215,0.0409 +1773355500000,5089.265,5092.365,5084.611,5087.915,0.042 +1773355800000,5087.945,5092.465,5087.945,5092.215,0.0342 +1773356100000,5092.255,5095.498,5092.255,5095.298,0.0441 +1773356400000,5094.585,5095.498,5088.365,5092.158,0.1882 +1773356700000,5092.298,5095.398,5092.155,5093.148,0.1722 +1773357000000,5093.148,5094.925,5089.365,5090.285,0.0475 +1773357300000,5090.305,5095.085,5090.175,5093.885,0.0452 +1773357600000,5093.725,5098.725,5092.775,5096.335,0.0433 +1773357900000,5096.295,5099.095,5092.965,5093.875,0.0646 +1773358200000,5093.805,5097.635,5091.615,5095.085,0.0938 +1773358500000,5094.935,5097.255,5092.805,5097.155,0.0732 +1773358800000,5097.365,5098.065,5093.775,5094.375,0.0642 +1773359100000,5094.395,5099.265,5094.245,5098.475,0.0637 +1773359400000,5098.495,5100.625,5096.995,5099.215,0.0478 +1773359700000,5099.235,5101.015,5097.765,5097.775,0.0483 +1773360000000,5097.725,5103.535,5097.245,5098.755,0.0989 +1773360300000,5098.735,5104.035,5098.685,5103.185,0.0632 +1773360600000,5103.225,5107.908,5102.165,5105.695,0.0829 +1773360900000,5105.665,5107.785,5104.725,5104.725,0.0817 +1773361200000,5104.805,5108.135,5104.535,5105.655,0.054 +1773361500000,5105.675,5106.465,5103.935,5106.155,0.0363 +1773361800000,5106.135,5110.295,5105.815,5108.878,0.056 +1773362100000,5108.838,5109.555,5107.515,5108.198,0.0682 +1773362400000,5108.208,5109.645,5106.775,5107.655,0.0786 +1773362700000,5107.615,5109.395,5106.995,5107.625,0.0592 +1773363000000,5107.598,5112.815,5107.278,5111.265,0.092 +1773363300000,5111.225,5115.125,5110.595,5113.515,0.0732 +1773363600000,5113.485,5120.365,5113.165,5118.505,0.1594 +1773363900000,5118.635,5120.575,5116.905,5118.635,0.1089 +1773364200000,5118.695,5120.805,5115.345,5119.385,0.1234 +1773364500000,5119.575,5120.365,5113.915,5115.698,0.1214 +1773364800000,5115.715,5119.145,5114.195,5116.365,0.1282 +1773365100000,5116.325,5120.615,5115.915,5118.815,0.0889 +1773365400000,5118.815,5121.625,5118.215,5120.725,0.1141 +1773365700000,5120.765,5121.525,5114.675,5118.305,0.1527 +1773366000000,5118.225,5118.845,5111.465,5111.975,0.1159 +1773366300000,5111.995,5114.795,5108.575,5112.265,0.1547 +1773366600000,5112.318,5115.695,5109.748,5113.595,0.2285 +1773366900000,5113.595,5124.485,5113.595,5124.085,0.1325 +1773367200000,5124.155,5128.225,5123.335,5126.615,0.1374 +1773367500000,5126.675,5126.985,5122.515,5124.655,0.0884 +1773367800000,5124.675,5126.395,5122.685,5122.995,0.0867 +1773368100000,5122.925,5122.925,5119.315,5120.285,0.1135 +1773368400000,5120.235,5122.775,5114.695,5118.145,0.085 +1773368700000,5118.095,5122.135,5117.935,5121.285,0.0402 +1773369000000,5121.225,5121.545,5118.425,5119.765,0.0542 +1773369300000,5119.715,5121.115,5117.085,5117.445,0.0527 +1773369600000,5117.485,5120.725,5115.385,5117.695,0.0714 +1773369900000,5117.845,5118.345,5112.455,5113.475,0.0801 +1773370200000,5113.495,5115.115,5111.615,5115.005,0.0739 +1773370500000,5115.025,5115.495,5110.225,5111.865,0.0835 +1773370800000,5111.795,5114.135,5108.935,5112.165,0.132 +1773371100000,5112.195,5115.725,5111.735,5113.365,0.0899 +1773371400000,5113.335,5115.555,5109.745,5110.485,0.0826 +1773371700000,5110.545,5112.755,5109.535,5110.595,0.0913 +1773372000000,5110.525,5113.885,5109.758,5112.185,0.0947 +1773372300000,5112.235,5113.485,5108.075,5110.205,0.0665 +1773372600000,5110.185,5112.235,5108.555,5110.245,0.0479 +1773372900000,5110.295,5111.255,5106.015,5108.915,0.0508 +1773373200000,5108.935,5111.495,5108.325,5110.635,0.0452 +1773373500000,5110.675,5116.515,5110.235,5115.065,0.0596 +1773373800000,5115.055,5115.595,5113.625,5114.205,0.0334 +1773374100000,5114.175,5116.195,5114.165,5115.435,0.0452 +1773374400000,5115.435,5117.755,5115.065,5115.535,0.0476 +1773374700000,5115.495,5117.295,5112.915,5115.175,0.0377 +1773375000000,5115.065,5115.925,5112.275,5114.025,0.0328 +1773375300000,5114.065,5114.145,5110.575,5111.095,0.0328 +1773375600000,5111.025,5111.725,5103.455,5104.638,0.0741 +1773375900000,5104.598,5107.585,5104.558,5105.255,0.0517 +1773376200000,5105.335,5106.905,5104.435,5105.325,0.0449 +1773376500000,5105.425,5106.075,5102.365,5104.165,0.0516 +1773376800000,5104.205,5105.545,5103.155,5104.075,0.0346 +1773377100000,5104.095,5106.075,5102.795,5105.585,0.0485 +1773377400000,5105.585,5106.585,5104.335,5105.205,0.0446 +1773377700000,5105.075,5105.405,5102.855,5104.025,0.027 +1773378000000,5104.045,5106.315,5103.545,5104.015,0.0382 +1773378300000,5103.995,5106.345,5102.298,5105.475,0.049 +1773378600000,5105.505,5109.295,5104.995,5108.925,0.0465 +1773378900000,5108.895,5110.025,5107.825,5108.665,0.0481 +1773379200000,5108.785,5109.605,5106.925,5108.275,0.0374 +1773379500000,5108.205,5109.715,5104.615,5105.795,0.0447 +1773379800000,5105.725,5111.115,5103.725,5108.375,0.1355 +1773380100000,5108.345,5108.945,5105.205,5107.355,0.1029 +1773380400000,5107.375,5109.035,5099.565,5100.385,0.1284 +1773380700000,5100.435,5103.875,5097.908,5103.125,0.1511 +1773381000000,5103.105,5105.165,5098.285,5099.035,0.1272 +1773381300000,5099.095,5105.385,5097.775,5102.605,0.3192 +1773381600000,5102.808,5107.015,5101.198,5105.885,0.2921 +1773381900000,5106.085,5107.655,5104.165,5105.245,0.0991 +1773382200000,5104.925,5107.015,5102.625,5103.775,0.1114 +1773382500000,5103.605,5103.975,5098.205,5099.655,0.1499 +1773382800000,5099.615,5100.255,5094.378,5096.195,0.1734 +1773383100000,5096.145,5097.155,5088.515,5095.535,0.1951 +1773383400000,5095.565,5098.145,5091.435,5092.645,0.141 +1773383700000,5092.725,5097.065,5087.585,5093.715,0.1434 +1773384000000,5093.665,5094.425,5089.255,5091.415,0.1426 +1773384300000,5091.465,5094.525,5088.515,5091.635,0.1657 +1773384600000,5091.635,5092.145,5085.455,5087.915,0.1611 +1773384900000,5087.835,5090.495,5086.475,5088.035,0.1783 +1773385200000,5088.015,5090.145,5083.545,5089.545,0.1544 +1773385500000,5089.545,5093.105,5088.315,5090.375,0.1453 +1773385800000,5090.415,5094.025,5089.405,5089.955,0.0912 +1773386100000,5090.015,5090.155,5074.918,5077.935,0.1568 +1773386400000,5078.015,5078.415,5071.455,5076.815,0.1441 +1773386700000,5076.865,5085.075,5075.975,5084.645,0.1097 +1773387000000,5084.595,5090.755,5083.465,5090.685,0.0911 +1773387300000,5090.665,5092.835,5087.815,5087.865,0.0947 +1773387600000,5087.845,5092.495,5087.155,5089.225,0.0893 +1773387900000,5088.885,5092.455,5083.975,5085.025,0.1324 +1773388200000,5084.955,5086.615,5083.765,5084.205,0.0676 +1773388500000,5084.235,5085.265,5082.065,5085.025,0.0918 +1773388800000,5084.705,5084.725,5068.015,5068.095,0.2056 +1773389100000,5068.055,5075.145,5066.375,5072.405,0.152 +1773389400000,5072.465,5078.365,5070.975,5077.875,0.133 +1773389700000,5077.785,5078.925,5072.005,5073.445,0.1445 +1773390000000,5073.335,5073.855,5061.285,5066.795,0.1699 +1773390300000,5066.765,5071.225,5065.435,5070.535,0.1063 +1773390600000,5070.575,5078.465,5070.235,5077.485,0.116 +1773390900000,5077.445,5082.755,5076.465,5081.345,0.1181 +1773391200000,5081.375,5084.205,5075.845,5075.845,0.1362 +1773391500000,5075.785,5083.745,5075.615,5083.695,0.0912 +1773391800000,5083.575,5087.005,5081.665,5081.875,0.1319 +1773392100000,5081.895,5087.765,5081.575,5087.155,0.0942 +1773392400000,5087.125,5093.745,5085.635,5093.625,0.1416 +1773392700000,5093.655,5096.945,5091.715,5091.785,0.1333 +1773393000000,5091.935,5096.255,5090.145,5092.215,0.1119 +1773393300000,5092.185,5092.965,5086.145,5089.255,0.1369 +1773393600000,5088.975,5089.685,5083.948,5084.995,0.098 +1773393900000,5085.325,5092.015,5084.955,5091.545,0.1112 +1773394200000,5091.595,5092.505,5088.565,5089.585,0.0738 +1773394500000,5089.665,5090.895,5086.748,5088.895,0.0731 +1773394800000,5088.355,5088.955,5082.945,5085.385,0.0839 +1773395100000,5085.405,5089.285,5084.795,5088.805,0.0785 +1773395400000,5088.745,5094.035,5088.625,5089.855,0.0812 +1773395700000,5089.875,5093.265,5089.195,5089.275,0.0643 +1773396000000,5089.345,5089.555,5085.508,5088.165,0.1031 +1773396300000,5088.315,5091.215,5086.935,5088.885,0.0751 +1773396600000,5088.885,5093.395,5086.905,5093.195,0.0804 +1773396900000,5093.215,5096.465,5091.575,5092.245,0.0738 +1773397200000,5092.285,5093.745,5090.445,5091.995,0.0738 +1773397500000,5092.515,5093.105,5088.475,5089.065,0.0687 +1773397800000,5089.035,5089.235,5079.658,5082.295,0.1213 +1773398100000,5082.325,5087.625,5081.795,5087.625,0.0712 +1773398400000,5087.695,5088.935,5086.425,5087.485,0.0573 +1773398700000,5087.505,5094.425,5084.205,5094.415,0.1117 +1773399000000,5094.395,5098.105,5094.275,5096.585,0.1098 +1773399300000,5096.555,5097.285,5093.175,5094.625,0.0804 +1773399600000,5094.595,5097.435,5091.205,5094.805,0.1162 +1773399900000,5094.735,5095.445,5087.615,5089.225,0.1105 +1773400200000,5089.305,5091.125,5085.958,5090.325,0.0983 +1773400500000,5090.285,5095.955,5088.875,5094.585,0.0813 +1773400800000,5094.645,5094.905,5092.375,5094.575,0.076 +1773401100000,5094.505,5097.145,5093.615,5095.235,0.0859 +1773401400000,5095.265,5095.365,5091.805,5093.535,0.0751 +1773401700000,5093.485,5095.615,5091.975,5094.585,0.0887 +1773402000000,5094.455,5096.465,5093.005,5094.695,0.0745 +1773402300000,5094.835,5097.605,5091.915,5093.995,0.1072 +1773402600000,5093.935,5096.285,5093.505,5095.015,0.0712 +1773402900000,5095.045,5107.645,5094.955,5107.605,0.1219 +1773403200000,5107.345,5118.725,5107.125,5113.825,0.1971 +1773403500000,5114.025,5116.855,5109.445,5109.935,0.1507 +1773403800000,5109.905,5111.435,5107.185,5108.255,0.1299 +1773404100000,5108.285,5108.905,5104.135,5106.525,0.119 +1773404400000,5106.555,5113.955,5104.975,5113.335,0.1342 +1773404700000,5113.545,5115.225,5110.745,5113.565,0.107 +1773405000000,5113.495,5116.195,5111.835,5113.898,0.2359 +1773405300000,5114.125,5115.805,5110.775,5113.435,0.1479 +1773405600000,5113.375,5115.765,5107.845,5111.925,0.1411 +1773405900000,5111.965,5121.645,5110.685,5121.215,0.222 +1773406200000,5121.145,5121.265,5115.035,5117.435,0.1376 +1773406500000,5117.465,5120.555,5115.875,5118.095,0.1064 +1773406800000,5118.115,5120.828,5113.785,5120.425,0.2253 +1773407100000,5120.465,5121.185,5113.145,5114.295,0.1748 +1773407400000,5114.325,5114.575,5109.965,5112.605,0.1621 +1773407700000,5112.625,5114.915,5109.458,5112.075,0.1471 +1773408000000,5111.975,5115.445,5111.525,5113.335,0.1231 +1773408300000,5113.305,5113.725,5107.155,5108.565,0.1288 +1773408600000,5108.455,5109.325,5100.155,5101.795,0.2646 +1773408900000,5101.765,5108.675,5096.355,5106.565,0.2503 +1773409200000,5106.535,5112.305,5102.855,5111.975,0.2198 +1773409500000,5112.005,5116.695,5109.655,5110.685,0.2221 +1773409800000,5110.598,5111.395,5106.045,5108.435,0.1964 +1773410100000,5108.455,5108.455,5099.145,5101.485,0.1783 +1773410400000,5100.608,5105.965,5094.795,5105.255,0.199 +1773410700000,5105.285,5107.845,5099.255,5100.275,0.2636 +1773411000000,5100.235,5101.095,5090.635,5090.635,0.2349 +1773411300000,5090.095,5094.315,5082.595,5089.455,0.2607 +1773411600000,5089.395,5092.075,5087.135,5090.815,0.2334 +1773411900000,5090.785,5092.705,5085.175,5089.045,0.2382 +1773412200000,5089.015,5091.695,5084.035,5089.935,0.2708 +1773412500000,5089.895,5090.035,5082.215,5082.955,0.2386 +1773412800000,5082.965,5082.965,5074.876,5079.235,0.254 +1773413100000,5079.205,5079.205,5071.925,5077.785,0.2746 +1773413400000,5077.625,5078.385,5057.855,5064.135,0.2801 +1773413700000,5064.015,5064.015,5035.515,5041.315,0.3853 +1773414000000,5041.335,5050.995,5038.075,5049.675,0.3383 +1773414300000,5049.675,5064.805,5048.959,5064.495,0.256 +1773414600000,5064.525,5071.075,5059.635,5068.855,0.2478 +1773414900000,5068.775,5071.225,5062.065,5062.465,0.2464 +1773415200000,5062.425,5068.975,5058.155,5059.245,0.2363 +1773415500000,5059.215,5067.015,5056.755,5062.995,0.2242 +1773415800000,5062.915,5068.125,5059.645,5064.485,0.2191 +1773416100000,5064.445,5065.975,5056.545,5056.575,0.2551 +1773416400000,5056.685,5058.685,5041.575,5046.475,0.2891 +1773416700000,5046.435,5057.185,5042.295,5048.915,0.294 +1773417000000,5049.315,5053.995,5036.165,5036.955,0.2874 +1773417300000,5036.825,5044.645,5031.355,5034.535,0.2717 +1773417600000,5033.945,5037.755,5024.615,5027.655,0.3136 +1773417900000,5027.585,5037.045,5018.865,5037.045,0.2846 +1773418200000,5037.025,5040.495,5024.105,5031.695,0.2837 +1773418500000,5031.498,5037.625,5030.128,5031.095,0.2489 +1773418800000,5031.095,5039.455,5030.465,5039.135,0.2383 +1773419100000,5039.205,5041.358,5033.658,5040.618,0.3125 +1773419400000,5040.555,5049.415,5039.798,5044.205,0.2554 +1773419700000,5044.225,5052.725,5044.135,5045.175,0.2553 +1773420000000,5045.135,5049.435,5042.635,5044.085,0.2269 +1773420300000,5044.208,5045.305,5041.335,5043.305,0.2237 +1773420600000,5043.178,5051.515,5042.255,5049.025,0.2112 +1773420900000,5048.995,5050.865,5044.285,5045.755,0.2157 +1773421200000,5045.725,5050.305,5043.245,5044.635,0.2198 +1773421500000,5045.015,5050.445,5043.805,5048.955,0.1797 +1773421800000,5048.915,5056.795,5046.885,5056.795,0.2013 +1773422100000,5056.855,5062.005,5055.878,5061.075,0.2401 +1773422400000,5061.005,5061.295,5054.585,5054.705,0.2502 +1773422700000,5054.775,5059.205,5052.005,5056.285,0.2364 +1773423000000,5056.235,5059.215,5053.125,5058.775,0.1877 +1773423300000,5058.805,5063.665,5057.805,5059.395,0.1895 +1773423600000,5059.375,5059.555,5050.985,5053.415,0.1917 +1773423900000,5053.335,5055.205,5045.775,5046.095,0.1969 +1773424200000,5046.125,5048.245,5044.265,5045.455,0.175 +1773424500000,5045.425,5047.305,5043.255,5046.165,0.1858 +1773424800000,5046.205,5049.295,5044.475,5048.835,0.1649 +1773425100000,5048.805,5051.635,5046.595,5047.485,0.149 +1773425400000,5047.515,5048.425,5040.435,5042.235,0.1843 +1773425700000,5042.265,5046.075,5040.405,5043.225,0.1536 +1773426000000,5043.115,5044.795,5036.875,5040.285,0.1728 +1773426300000,5040.305,5042.315,5035.925,5041.675,0.161 +1773426600000,5041.258,5049.195,5040.305,5045.125,0.1352 +1773426900000,5045.165,5047.255,5041.925,5041.965,0.1303 +1773427200000,5041.985,5046.625,5041.385,5043.885,0.1004 +1773427500000,5043.825,5044.91,5040.965,5041.815,0.0922 +1773427800000,5041.795,5044.855,5041.115,5044.165,0.1034 +1773428100000,5044.245,5046.345,5043.135,5046.285,0.1266 +1773428400000,5046.335,5049.665,5045.995,5047.265,0.141 +1773428700000,5047.215,5047.875,5040.115,5043.315,0.1311 +1773429000000,5043.405,5044.185,5033.735,5039.735,0.1372 +1773429300000,5039.785,5040.295,5032.575,5035.875,0.1168 +1773429600000,5035.895,5040.265,5034.978,5040.265,0.1241 +1773429900000,5040.085,5040.155,5032.145,5034.885,0.1529 +1773430200000,5034.935,5036.755,5031.8,5032.305,0.1572 +1773430500000,5032.035,5033.945,5028.835,5029.295,0.1414 +1773430800000,5029.275,5029.695,5022.915,5025.075,0.1573 +1773431100000,5025.095,5025.625,5012.815,5015.425,0.2263 +1773431400000,5015.455,5017.035,5009.495,5015.905,0.2247 +1773431700000,5015.955,5023.295,5013.725,5016.078,0.3317 +1773432000000,5016.425,5020.945,5016.035,5020.065,0.1154 +1773432300000,5020.095,5020.325,5012.165,5016.385,0.083 +1773432600000,5016.375,5018.345,5014.115,5016.465,0.0741 +1773432900000,5016.405,5021.325,5014.625,5015.435,0.0817 +1773433200000,5015.455,5016.105,5012.155,5013.925,0.0747 +1773433500000,5013.915,5015.365,5013.125,5013.825,0.053 +1773433800000,5013.785,5018.715,5012.875,5015.325,0.0603 +1773434100000,5015.295,5019.925,5014.655,5018.665,0.0484 +1773434400000,5018.645,5025.048,5015.998,5024.418,0.1192 +1773434700000,5024.418,5024.418,5017.938,5018.288,0.231 +1773435000000,5018.245,5021.498,5016.518,5021.198,0.1843 +1773435300000,5021.198,5021.198,5013.335,5018.098,0.1459 +1773612000000,5003.001,5020.925,4997.215,5015.185,0.1203 +1773612300000,5015.175,5029.945,5015.015,5024.345,0.1163 +1773612600000,5024.485,5025.575,5019.595,5022.905,0.1089 +1773612900000,5022.935,5023.215,5006.645,5008.425,0.1721 +1773613200000,5008.405,5014.485,5000.535,5009.255,0.1726 +1773613500000,5009.305,5013.925,5006.955,5012.945,0.1094 +1773613800000,5012.865,5017.885,5010.175,5015.595,0.1527 +1773614100000,5015.565,5017.075,5010.738,5012.715,0.0982 +1773614400000,5012.685,5014.095,5008.005,5010.145,0.1041 +1773614700000,5010.175,5021.015,5009.915,5020.655,0.1103 +1773615000000,5020.725,5023.515,5017.715,5021.605,0.0868 +1773615300000,5021.585,5025.378,5021.585,5024.338,0.1659 +1773615600000,5024.205,5025.748,5005.448,5005.448,0.5236 +1773615900000,5005.388,5011.248,5001.165,5006.515,0.5042 +1773616200000,5005.698,5009.465,5003.975,5007.005,0.1559 +1773616500000,5007.005,5007.745,5001.835,5001.885,0.1259 +1773616800000,5001.825,5002.575,4967.125,4984.835,0.283 +1773617100000,4984.885,4990.115,4982.275,4989.105,0.2477 +1773617400000,4989.105,4992.075,4978.028,4981.455,0.2272 +1773617700000,4981.485,4989.325,4981.485,4986.205,0.18 +1773618000000,4985.895,4987.035,4979.485,4983.355,0.1529 +1773618300000,4983.738,4984.055,4971.965,4974.475,0.1662 +1773618600000,4974.555,4986.915,4974.555,4985.575,0.1429 +1773618900000,4985.595,4998.595,4985.595,4997.255,0.1724 +1773619200000,4997.275,5023.175,4996.425,5022.015,0.3162 +1773619500000,5022.045,5028.445,5019.255,5019.675,0.223 +1773619800000,5019.685,5026.225,5017.595,5022.265,0.1542 +1773620100000,5022.285,5023.405,5014.885,5018.565,0.153 +1773620400000,5018.545,5021.165,5016.575,5021.085,0.1042 +1773620700000,5021.035,5021.805,5014.665,5016.435,0.0922 +1773621000000,5016.535,5030.555,5014.385,5030.155,0.1465 +1773621300000,5030.115,5030.345,5021.795,5026.275,0.1335 +1773621600000,5026.235,5028.115,5022.695,5027.475,0.1154 +1773621900000,5027.505,5029.698,5024.938,5026.735,0.397 +1773622200000,5026.808,5026.868,5016.725,5021.975,0.1661 +1773622500000,5021.625,5028.245,5019.928,5025.415,0.1074 +1773622800000,5025.435,5026.255,5011.295,5016.985,0.2788 +1773623100000,5016.965,5022.915,5012.005,5013.655,0.2441 +1773623400000,5013.685,5018.265,4986.135,4986.205,0.3408 +1773623700000,4986.235,5005.145,4982.998,5001.665,0.3123 +1773624000000,5001.635,5005.355,4990.325,4994.895,0.2797 +1773624300000,4994.855,4997.155,4985.665,4987.725,0.2853 +1773624600000,4987.705,4991.465,4982.165,4989.495,0.2718 +1773624900000,4989.465,4997.355,4985.005,4996.565,0.254 +1773625200000,4996.635,5004.105,4995.795,5003.755,0.2031 +1773625500000,5003.855,5009.185,5002.665,5003.645,0.1731 +1773625800000,5003.605,5009.665,5002.285,5009.205,0.1886 +1773626100000,5009.145,5016.065,5009.135,5015.705,0.1827 +1773626400000,5015.675,5018.515,5011.785,5014.055,0.2376 +1773626700000,5014.015,5016.395,5010.305,5013.435,0.1563 +1773627000000,5013.465,5015.395,5010.505,5015.105,0.1521 +1773627300000,5015.145,5017.635,5012.195,5017.105,0.1135 +1773627600000,5017.025,5018.375,5011.958,5012.505,0.0865 +1773627900000,5012.435,5013.725,5010.265,5012.555,0.0925 +1773628200000,5012.575,5014.185,5005.495,5008.675,0.2156 +1773628500000,5008.645,5009.615,5002.145,5003.235,0.1731 +1773628800000,5003.185,5008.145,5002.555,5005.725,0.1525 +1773629100000,5005.825,5008.465,4997.445,5000.695,0.1865 +1773629400000,5000.675,5002.995,4999.145,5002.465,0.1511 +1773629700000,5002.415,5005.985,5001.565,5003.295,0.1265 +1773630000000,5003.345,5005.115,5000.565,5002.985,0.1132 +1773630300000,5002.955,5005.135,5001.055,5002.745,0.118 +1773630600000,5002.705,5006.815,4997.805,4999.185,0.1301 +1773630900000,4999.165,5001.175,4998.185,5000.285,0.1228 +1773631200000,5000.255,5004.055,4999.665,5003.475,0.1232 +1773631500000,5003.505,5011.365,5003.445,5010.905,0.1192 +1773631800000,5010.925,5013.915,5009.755,5013.215,0.0896 +1773632100000,5013.175,5015.385,5011.445,5013.405,0.0794 +1773632400000,5013.385,5018.765,5011.245,5018.545,0.0756 +1773632700000,5018.625,5019.915,5015.755,5018.945,0.065 +1773633000000,5018.975,5020.235,5016.695,5019.895,0.0488 +1773633300000,5019.915,5020.365,5018.025,5018.925,0.0527 +1773633600000,5018.945,5025.835,5018.835,5023.485,0.0748 +1773633900000,5023.465,5023.695,5019.725,5023.115,0.0548 +1773634200000,5023.145,5025.115,5021.915,5023.848,0.1019 +1773634500000,5023.918,5026.045,5022.928,5023.605,0.0675 +1773634800000,5023.635,5026.025,5021.055,5021.165,0.0556 +1773635100000,5021.135,5023.195,5020.418,5021.325,0.053 +1773635400000,5021.255,5024.575,5018.605,5021.865,0.0669 +1773635700000,5021.905,5022.028,5017.798,5018.345,0.0471 +1773636000000,5018.365,5018.445,5014.265,5016.765,0.0587 +1773636300000,5016.735,5016.825,5014.305,5014.355,0.039 +1773636600000,5014.335,5015.755,5013.645,5014.595,0.0379 +1773636900000,5014.625,5014.955,5012.105,5012.425,0.0375 +1773637200000,5012.045,5015.425,5011.965,5013.385,0.07 +1773637500000,5013.365,5015.005,5010.905,5012.485,0.0578 +1773637800000,5012.545,5014.655,5011.705,5012.325,0.0615 +1773638100000,5012.245,5012.865,5007.605,5009.915,0.0616 +1773638400000,5009.905,5012.555,5008.455,5011.785,0.0638 +1773638700000,5011.765,5012.945,5008.585,5010.645,0.0657 +1773639000000,5010.249,5010.249,5003.755,5003.775,0.1434 +1773639300000,5003.795,5011.855,5002.915,5011.855,0.1337 +1773639600000,5011.875,5017.145,5010.615,5016.035,0.1086 +1773639900000,5016.135,5017.685,5015.625,5016.005,0.0732 +1773640200000,5015.935,5019.815,5015.075,5019.575,0.1053 +1773640500000,5019.605,5019.845,5015.635,5017.355,0.1136 +1773640800000,5017.395,5018.655,5012.815,5016.465,0.1306 +1773641100000,5016.725,5021.995,5015.865,5021.625,0.1124 +1773641400000,5021.625,5027.455,5020.415,5027.045,0.1437 +1773641700000,5027.075,5035.885,5025.735,5033.495,0.1845 +1773642000000,5033.445,5034.505,5027.418,5027.515,0.1678 +1773642300000,5027.535,5030.115,5025.305,5027.475,0.1251 +1773642600000,5027.495,5029.225,5024.695,5024.695,0.1293 +1773642900000,5024.665,5026.405,5023.075,5025.185,0.0966 +1773643200000,5025.145,5025.245,5020.615,5022.355,0.1298 +1773643500000,5022.305,5022.865,5009.205,5012.425,0.1941 +1773643800000,5012.445,5013.635,5005.045,5009.145,0.2434 +1773644100000,5009.158,5014.675,5008.625,5011.925,0.1204 +1773644400000,5011.965,5015.555,5009.855,5015.225,0.0945 +1773644700000,5015.195,5016.285,5009.475,5015.015,0.0987 +1773645000000,5015.105,5015.125,5009.535,5009.735,0.0896 +1773645300000,5009.765,5009.765,5000.675,5006.975,0.1656 +1773645600000,5006.955,5007.685,5001.595,5003.255,0.1389 +1773645900000,5003.305,5005.545,4998.075,5002.225,0.113 +1773646200000,5002.175,5007.105,5002.175,5004.385,0.1339 +1773646500000,5004.155,5005.025,4991.565,4998.225,0.2036 +1773646800000,4998.205,4998.205,4991.518,4992.535,0.106 +1773647100000,4992.575,4999.925,4992.565,4996.155,0.0978 +1773647400000,4996.165,4999.345,4993.405,4993.605,0.0863 +1773647700000,4993.575,4997.895,4993.215,4995.395,0.1075 +1773648000000,4995.395,4999.325,4992.085,4996.675,0.1522 +1773648300000,4996.685,4998.865,4993.178,4996.275,0.273 +1773648600000,4995.868,5000.108,4988.335,4988.555,0.2612 +1773648900000,4988.575,4993.485,4987.675,4990.208,0.185 +1773649200000,4990.218,5003.025,4989.055,5001.475,0.1534 +1773649500000,5001.665,5003.275,4994.655,4996.825,0.1717 +1773649800000,4996.795,4998.325,4991.895,4992.765,0.1421 +1773650100000,4992.765,4995.215,4985.555,4989.455,0.1232 +1773650400000,4989.395,4990.215,4984.665,4987.065,0.1339 +1773650700000,4987.045,4993.475,4985.525,4992.685,0.1218 +1773651000000,4992.715,4997.605,4991.085,4995.088,0.1017 +1773651300000,4995.088,4995.578,4989.438,4990.875,0.1419 +1773651600000,4990.845,4991.255,4983.285,4985.665,0.128 +1773651900000,4985.635,4986.235,4979.675,4984.395,0.1438 +1773652200000,4984.425,4987.085,4983.375,4985.145,0.1382 +1773652500000,4985.145,4988.485,4984.445,4987.255,0.1202 +1773652800000,4987.295,4988.395,4985.865,4986.085,0.0835 +1773653100000,4986.265,4990.565,4983.518,4988.755,0.0908 +1773653400000,4988.705,4991.465,4984.225,4988.295,0.1032 +1773653700000,4988.335,4989.475,4982.455,4983.625,0.089 +1773654000000,4983.595,4986.325,4980.955,4981.295,0.1345 +1773654300000,4981.235,4983.175,4972.175,4979.955,0.1484 +1773654600000,4979.935,4985.195,4976.505,4976.845,0.1174 +1773654900000,4976.675,4979.635,4972.555,4975.195,0.1141 +1773655200000,4975.175,4976.125,4970.115,4974.285,0.1428 +1773655500000,4974.305,4980.045,4973.095,4979.475,0.1197 +1773655800000,4979.495,4979.885,4975.045,4976.525,0.112 +1773656100000,4976.485,4981.245,4976.265,4979.275,0.116 +1773656400000,4979.295,4985.495,4978.835,4984.215,0.1286 +1773656700000,4984.155,4991.035,4983.725,4986.465,0.1299 +1773657000000,4986.505,4987.965,4984.765,4986.375,0.1125 +1773657300000,4986.345,4987.415,4980.775,4981.495,0.0929 +1773657600000,4981.465,4985.435,4980.185,4985.435,0.1086 +1773657900000,4985.405,4994.585,4983.815,4994.565,0.1138 +1773658200000,4994.535,4999.025,4991.905,4995.655,0.1425 +1773658500000,4995.605,4999.225,4995.475,4998.495,0.0878 +1773658800000,4998.425,5000.655,4995.568,4996.035,0.1134 +1773659100000,4996.005,4999.435,4995.345,4998.555,0.0914 +1773659400000,4998.575,5006.175,4998.205,5002.145,0.1211 +1773659700000,5002.625,5013.595,5002.255,5012.715,0.1502 +1773660000000,5012.668,5020.325,5011.555,5019.925,0.1463 +1773660300000,5019.925,5022.485,5017.258,5019.035,0.1272 +1773660600000,5018.975,5019.835,5016.195,5017.825,0.0964 +1773660900000,5017.885,5019.345,5015.078,5018.295,0.0797 +1773661200000,5018.335,5019.455,5013.665,5015.495,0.0933 +1773661500000,5015.475,5018.045,5010.285,5011.285,0.125 +1773661800000,5011.285,5011.535,4995.945,4998.715,0.181 +1773662100000,4998.685,4999.855,4992.455,4996.845,0.159 +1773662400000,4996.965,5001.365,4994.175,5000.215,0.152 +1773662700000,5000.245,5004.355,4998.495,4998.495,0.1186 +1773663000000,4998.945,5006.455,4998.765,5005.325,0.1196 +1773663300000,5005.305,5013.755,5002.565,5013.165,0.1817 +1773663600000,5013.305,5019.165,5012.085,5013.428,0.2048 +1773663900000,5013.448,5024.645,5013.448,5022.128,0.2219 +1773664200000,5022.128,5024.795,5018.765,5022.185,0.1693 +1773664500000,5022.215,5024.105,5018.755,5023.195,0.1461 +1773664800000,5023.305,5024.365,5019.018,5021.705,0.1252 +1773665100000,5021.735,5022.105,5016.525,5017.415,0.1225 +1773665400000,5017.435,5018.925,5011.818,5018.485,0.1361 +1773665700000,5018.365,5021.435,5015.285,5019.675,0.1091 +1773666000000,5019.735,5021.265,5013.525,5015.455,0.1956 +1773666300000,5015.425,5020.885,5015.425,5020.495,0.1315 +1773666600000,5020.405,5023.455,5019.305,5021.958,0.1278 +1773666900000,5022.228,5030.065,5021.965,5026.435,0.2019 +1773667200000,5026.415,5026.895,5023.008,5026.235,0.1472 +1773667500000,5026.205,5027.795,5018.255,5021.315,0.1511 +1773667800000,5021.295,5029.565,5018.005,5028.325,0.2671 +1773668100000,5028.385,5034.345,5026.355,5027.278,0.2873 +1773668400000,5027.278,5033.325,5022.155,5031.205,0.3065 +1773668700000,5031.058,5033.325,5023.655,5028.415,0.2599 +1773669000000,5028.475,5029.555,5023.875,5028.475,0.3739 +1773669300000,5028.525,5030.615,5022.825,5029.625,0.4317 +1773669600000,5029.575,5034.315,5026.758,5030.475,0.2905 +1773669900000,5030.735,5037.715,5029.795,5032.505,0.2964 +1773670200000,5032.485,5037.335,5027.215,5027.955,0.2262 +1773670500000,5027.985,5029.765,5023.935,5024.315,0.2436 +1773670800000,5024.285,5027.815,5019.295,5021.225,0.4883 +1773671100000,5021.215,5021.485,5014.495,5014.635,0.2307 +1773671400000,5014.595,5015.025,5006.878,5010.568,0.2623 +1773671700000,5010.568,5013.335,5005.945,5006.125,0.254 +1773672000000,5006.105,5009.505,5000.128,5000.755,0.2326 +1773672300000,5000.825,5002.185,4987.715,4999.015,0.2792 +1773672600000,4998.975,4999.585,4991.055,4995.385,0.2411 +1773672900000,4995.295,5000.685,4991.465,4995.745,0.2309 +1773673200000,4995.785,5002.135,4992.155,4998.725,0.2449 +1773673500000,4998.665,4999.265,4992.835,4996.865,0.2247 +1773673800000,4996.845,4998.455,4990.015,4998.295,0.2159 +1773674100000,4998.315,5004.465,4997.595,5004.465,0.1937 +1773674400000,5004.435,5005.585,5000.555,5000.975,0.293 +1773674700000,5000.985,5001.285,4983.845,4991.705,0.2082 +1773675000000,4991.815,4995.695,4990.315,4995.095,0.1493 +1773675300000,4995.075,5001.845,4995.075,4999.945,0.1429 +1773675600000,4999.765,5003.225,4996.385,4996.465,0.1461 +1773675900000,4996.545,4999.015,4993.115,4994.855,0.1439 +1773676200000,4994.795,4994.795,4985.885,4988.655,0.2191 +1773676500000,4988.675,4990.375,4983.625,4986.875,0.182 +1773676800000,4986.875,4992.325,4985.245,4988.355,0.2459 +1773677100000,4988.345,4996.205,4987.835,4992.535,0.1999 +1773677400000,4992.615,4998.665,4992.615,4996.255,0.1862 +1773677700000,4996.075,4997.945,4992.485,4992.895,0.1637 +1773678000000,4992.855,4993.865,4986.985,4987.245,0.235 +1773678300000,4987.215,4987.795,4977.905,4979.605,0.225 +1773678600000,4979.625,4982.395,4975.365,4976.095,0.2233 +1773678900000,4976.135,4984.115,4973.785,4983.635,0.2413 +1773679200000,4983.595,4989.425,4983.198,4986.875,0.1771 +1773679500000,4986.895,4990.315,4982.738,4989.575,0.1908 +1773679800000,4989.365,4992.735,4989.365,4991.945,0.1817 +1773680100000,4991.915,4992.625,4988.835,4990.475,0.1702 +1773680400000,4990.485,4996.915,4990.125,4993.345,0.2021 +1773680700000,4993.395,4996.965,4993.395,4996.225,0.128 +1773681000000,4996.265,5003.705,4995.925,5001.805,0.1705 +1773681300000,5001.825,5002.805,4999.795,5001.015,0.1619 +1773681600000,5000.985,5001.515,4996.335,4997.435,0.1865 +1773681900000,4997.445,5001.665,4994.525,4995.835,0.1909 +1773682200000,4995.815,4996.355,4988.595,4989.745,0.1922 +1773682500000,4989.725,4990.085,4986.125,4986.185,0.1536 +1773682800000,4986.718,4988.925,4985.545,4987.515,0.1493 +1773683100000,4987.485,4992.695,4984.878,4985.945,0.1552 +1773683400000,4985.885,4989.195,4983.775,4988.055,0.1284 +1773683700000,4988.035,4991.395,4987.275,4991.105,0.1129 +1773684000000,4991.135,4995.745,4991.135,4992.735,0.1455 +1773684300000,4992.775,4999.725,4989.795,4999.595,0.2217 +1773684600000,4999.575,5000.705,4997.485,4998.705,0.1346 +1773684900000,4998.765,5000.305,4997.165,4997.165,0.1197 +1773685200000,4997.135,5000.435,4996.985,4999.115,0.1174 +1773685500000,4999.065,5007.905,4998.725,5006.125,0.2391 +1773685800000,5006.085,5011.268,5005.055,5010.475,0.2416 +1773686100000,5010.495,5014.215,5008.395,5013.815,0.2259 +1773686400000,5013.815,5015.575,5011.625,5014.465,0.185 +1773686700000,5014.495,5017.425,5013.665,5015.365,0.152 +1773687000000,5015.335,5017.725,5013.305,5014.025,0.1302 +1773687300000,5013.935,5013.935,5011.615,5012.555,0.1176 +1773687600000,5012.575,5016.965,5010.848,5012.045,0.1499 +1773687900000,5012.015,5017.075,5008.635,5017.045,0.1155 +1773688200000,5017.085,5020.095,5010.485,5011.475,0.2227 +1773688500000,5011.478,5015.375,5010.945,5012.228,0.1586 +1773688800000,5012.228,5014.558,5010.905,5012.425,0.1858 +1773689100000,5012.355,5012.378,5009.385,5010.288,0.1703 +1773689400000,5010.135,5011.265,5007.915,5009.175,0.1338 +1773689700000,5009.155,5014.135,5008.645,5012.968,0.1533 +1773690000000,5012.985,5014.485,5009.495,5009.978,0.1361 +1773690300000,5010.075,5011.685,5008.278,5010.738,0.1672 +1773690600000,5010.738,5015.828,5009.698,5013.565,0.1712 +1773690900000,5013.545,5015.508,5011.528,5012.605,0.23 +1773691200000,5012.608,5013.908,5007.835,5010.965,0.0917 +1773691500000,5010.875,5020.485,5010.875,5018.435,0.0615 +1773691800000,5018.395,5021.575,5016.585,5016.655,0.0615 +1773692100000,5016.685,5017.525,5014.665,5014.885,0.0375 +1773692400000,5014.945,5016.308,5014.498,5015.798,0.0363 +1773692700000,5016.365,5016.965,5013.935,5014.025,0.0359 +1773693000000,5014.025,5014.025,5008.818,5010.395,0.0519 +1773693300000,5010.398,5010.798,5007.515,5009.058,0.05 +1773693600000,5009.058,5010.335,5007.735,5008.675,0.035 +1773693900000,5008.695,5010.145,5007.005,5009.255,0.0632 +1773694200000,5009.285,5009.705,5004.525,5006.095,0.0532 +1773694500000,5005.968,5008.545,5004.265,5004.535,0.0611 +1773698400000,5005.098,5015.565,5003.175,5010.735,0.0822 +1773698700000,5010.745,5015.875,5005.975,5006.225,0.0404 +1773699000000,5006.245,5008.725,5000.445,5003.765,0.0698 +1773699300000,5003.785,5008.005,5003.785,5006.265,0.0484 +1773699600000,5006.345,5006.345,4998.485,4999.625,0.0669 +1773699900000,4999.655,5001.985,4999.125,5001.645,0.0522 +1773700200000,5001.685,5004.315,4998.375,5003.625,0.0713 +1773700500000,5003.715,5004.735,5001.385,5001.385,0.0647 +1773700800000,5001.485,5002.805,5000.115,5001.555,0.0709 +1773701100000,5001.545,5005.965,5000.685,5005.375,0.0673 +1773701400000,5005.315,5006.175,5003.455,5004.025,0.0382 +1773701700000,5004.025,5004.065,4999.988,5001.818,0.0725 +1773702000000,5001.465,5005.618,5001.335,5004.578,0.0811 +1773702300000,5004.598,5005.718,5002.118,5005.198,0.0761 +1773702600000,5005.178,5006.205,5004.535,5005.875,0.0285 +1773702900000,5005.925,5006.355,5005.455,5005.735,0.0211 +1773703200000,5005.785,5008.925,5005.205,5007.545,0.0256 +1773703500000,5007.465,5009.805,5007.465,5009.255,0.0357 +1773703800000,5009.305,5012.755,5008.985,5012.495,0.0589 +1773704100000,5012.455,5013.665,5009.925,5011.645,0.0454 +1773704400000,5011.665,5014.095,5008.295,5008.295,0.0463 +1773704700000,5008.275,5010.395,5006.655,5010.135,0.0588 +1773705000000,5010.105,5013.995,5010.095,5013.795,0.056 +1773705300000,5013.825,5015.335,5011.215,5012.645,0.0497 +1773705600000,5012.575,5013.855,5005.135,5006.135,0.0889 +1773705900000,5006.525,5011.615,5002.205,5004.325,0.0977 +1773706200000,5004.735,5007.505,5003.705,5006.465,0.07 +1773706500000,5006.425,5010.435,5005.475,5007.345,0.0547 +1773706800000,5007.325,5007.705,5004.105,5004.255,0.0571 +1773707100000,5004.215,5005.555,4999.915,5003.255,0.094 +1773707400000,5003.295,5005.685,5001.435,5002.025,0.0425 +1773707700000,5002.045,5007.025,5002.045,5002.955,0.0731 +1773708000000,5002.915,5003.825,4998.175,5001.585,0.073 +1773708300000,5001.615,5003.865,4999.625,5000.155,0.1052 +1773708600000,5000.125,5004.235,4998.035,5004.135,0.1465 +1773708900000,5004.185,5006.025,5002.075,5002.685,0.1086 +1773709200000,5002.385,5006.625,4994.605,5002.755,0.2457 +1773709500000,5002.785,5009.025,5001.505,5008.965,0.1535 +1773709800000,5008.945,5012.265,5006.055,5009.925,0.1262 +1773710100000,5009.905,5013.885,5008.468,5008.495,0.1275 +1773710400000,5008.895,5009.465,5007.515,5008.705,0.101 +1773710700000,5008.685,5014.535,5007.215,5013.285,0.1318 +1773711000000,5013.335,5016.155,5010.975,5012.525,0.1158 +1773711300000,5012.555,5019.505,5012.285,5016.305,0.1358 +1773711600000,5016.325,5019.365,5016.135,5017.575,0.0992 +1773711900000,5017.535,5021.085,5016.575,5020.395,0.1093 +1773712200000,5020.335,5026.115,5020.125,5025.115,0.149 +1773712500000,5025.185,5027.885,5024.635,5027.765,0.1489 +1773712800000,5027.695,5029.335,5023.005,5023.195,0.1246 +1773713100000,5023.215,5026.265,5021.118,5021.965,0.0933 +1773713400000,5021.905,5024.205,5020.645,5021.265,0.0951 +1773713700000,5021.275,5022.995,5020.328,5020.795,0.0673 +1773714000000,5020.725,5023.345,5019.595,5021.705,0.0589 +1773714300000,5021.725,5025.305,5021.705,5025.165,0.0686 +1773714600000,5025.205,5027.315,5023.415,5023.735,0.0823 +1773714900000,5023.685,5025.385,5021.818,5025.075,0.0919 +1773715200000,5025.055,5029.155,5024.665,5028.865,0.0968 +1773715500000,5028.895,5029.235,5024.025,5024.395,0.0854 +1773715800000,5024.415,5026.425,5021.385,5026.165,0.0973 +1773716100000,5026.195,5026.675,5021.835,5022.265,0.099 +1773716400000,5022.155,5025.155,5020.375,5024.345,0.0825 +1773716700000,5024.315,5025.485,5021.725,5022.015,0.0621 +1773717000000,5022.035,5023.095,5021.655,5022.515,0.0603 +1773717300000,5022.495,5027.115,5022.195,5026.975,0.065 +1773717600000,5026.985,5030.515,5026.788,5030.285,0.0881 +1773717900000,5030.285,5032.595,5029.485,5032.335,0.0817 +1773718200000,5032.435,5033.445,5029.365,5029.635,0.1007 +1773718500000,5029.615,5031.065,5027.285,5027.585,0.0625 +1773718800000,5027.555,5028.825,5027.285,5028.505,0.0509 +1773719100000,5028.485,5028.485,5025.698,5026.395,0.0699 +1773719400000,5026.365,5029.835,5026.345,5028.615,0.0482 +1773719700000,5028.645,5028.765,5025.948,5027.265,0.0375 +1773720000000,5027.215,5029.055,5025.995,5027.835,0.051 +1773720300000,5027.855,5029.625,5027.235,5029.395,0.0442 +1773720600000,5029.425,5030.295,5027.705,5028.935,0.0435 +1773720900000,5028.915,5029.295,5026.485,5027.305,0.0424 +1773721200000,5027.245,5030.025,5026.235,5029.375,0.0522 +1773721500000,5029.355,5032.715,5026.228,5032.325,0.0652 +1773721800000,5032.345,5034.035,5032.015,5032.995,0.1086 +1773722100000,5032.935,5034.415,5032.815,5033.485,0.133 +1773722400000,5033.505,5041.725,5033.498,5039.505,0.1462 +1773722700000,5039.545,5041.625,5037.398,5038.718,0.1837 +1773723000000,5038.698,5041.585,5037.065,5037.525,0.0798 +1773723300000,5037.505,5039.405,5036.648,5037.705,0.0778 +1773723600000,5037.675,5038.165,5034.315,5035.415,0.0789 +1773723900000,5035.325,5037.275,5033.658,5034.145,0.0605 +1773724200000,5034.175,5040.705,5032.175,5040.355,0.0911 +1773724500000,5040.425,5044.355,5037.105,5037.275,0.1342 +1773724800000,5037.305,5037.865,5035.868,5035.965,0.0608 +1773725100000,5036.148,5036.605,5033.125,5035.085,0.0774 +1773725400000,5035.055,5039.305,5034.265,5035.725,0.1378 +1773725700000,5035.645,5036.435,5033.495,5034.405,0.0994 +1773726000000,5034.385,5035.335,5031.225,5031.865,0.086 +1773726300000,5031.935,5033.115,5027.035,5030.125,0.1222 +1773726600000,5030.095,5030.375,5022.675,5026.525,0.1251 +1773726900000,5026.465,5027.885,5019.915,5020.525,0.17 +1773727200000,5020.575,5022.595,5009.158,5018.305,0.222 +1773727500000,5018.285,5018.955,5007.125,5008.145,0.1546 +1773727800000,5007.725,5013.375,5006.505,5012.585,0.1562 +1773728100000,5012.565,5013.375,5006.918,5012.005,0.1513 +1773728400000,5012.155,5013.925,5004.685,5007.465,0.1733 +1773728700000,5007.535,5012.905,5006.755,5011.735,0.1033 +1773729000000,5011.605,5015.085,5009.945,5013.685,0.0996 +1773729300000,5013.745,5015.515,5011.775,5013.915,0.1019 +1773729600000,5014.125,5016.945,5012.765,5014.775,0.0746 +1773729900000,5014.795,5015.475,5009.875,5010.725,0.0951 +1773730200000,5010.685,5011.635,5009.155,5009.935,0.0637 +1773730500000,5009.975,5011.785,5008.185,5009.735,0.1012 +1773730800000,5009.825,5014.598,5009.195,5012.945,0.1067 +1773731100000,5012.985,5016.775,5012.045,5012.045,0.0932 +1773731400000,5012.125,5015.075,5010.985,5014.125,0.0636 +1773731700000,5014.105,5014.725,5010.285,5011.495,0.0589 +1773732000000,5011.645,5014.005,5008.735,5013.805,0.0688 +1773732300000,5013.835,5018.535,5012.925,5015.735,0.0731 +1773732600000,5015.755,5024.185,5015.665,5024.125,0.0958 +1773732900000,5024.195,5027.235,5023.065,5026.515,0.088 +1773733200000,5026.565,5027.785,5021.695,5022.935,0.0738 +1773733500000,5022.935,5025.165,5021.595,5022.915,0.0607 +1773733800000,5022.885,5023.085,5016.915,5019.805,0.0798 +1773734100000,5019.765,5023.045,5019.495,5020.955,0.0643 +1773734400000,5021.425,5025.035,5019.955,5023.905,0.1061 +1773734700000,5023.825,5025.915,5018.705,5021.445,0.1091 +1773735000000,5021.295,5024.145,5019.498,5021.785,0.1063 +1773735300000,5021.755,5026.155,5021.015,5025.935,0.0927 +1773735600000,5025.985,5029.375,5020.155,5020.688,0.1383 +1773735900000,5020.685,5024.815,5018.695,5020.885,0.1283 +1773736200000,5020.925,5023.085,5018.955,5021.985,0.066 +1773736500000,5021.825,5022.705,5018.795,5021.998,0.0929 +1773736800000,5022.078,5025.065,5019.425,5021.865,0.0929 +1773737100000,5021.845,5024.015,5018.225,5023.125,0.0743 +1773737400000,5023.075,5024.385,5020.585,5023.435,0.0879 +1773737700000,5023.395,5025.355,5021.175,5024.665,0.0935 +1773738000000,5024.685,5025.865,5018.685,5019.675,0.0952 +1773738300000,5019.655,5020.925,5015.795,5018.265,0.0915 +1773738600000,5018.305,5018.845,5013.165,5013.645,0.1137 +1773738900000,5013.615,5017.435,5012.598,5014.265,0.1088 +1773739200000,5014.195,5018.185,5013.415,5015.538,0.0926 +1773739500000,5015.385,5019.505,5015.205,5017.335,0.079 +1773739800000,5017.395,5018.025,5012.995,5014.685,0.074 +1773740100000,5014.705,5016.425,5012.425,5014.615,0.0811 +1773740400000,5014.705,5014.945,5010.905,5014.135,0.0831 +1773740700000,5014.095,5015.625,5012.865,5013.425,0.0616 +1773741000000,5013.465,5013.955,5012.475,5013.165,0.0525 +1773741300000,5013.255,5013.835,5009.775,5010.295,0.0827 +1773741600000,5010.098,5016.315,5006.915,5008.915,0.134 +1773741900000,5008.875,5010.555,5000.825,5001.445,0.1322 +1773742200000,5001.455,5005.665,5001.455,5003.815,0.0847 +1773742500000,5004.065,5006.695,5003.255,5005.575,0.0998 +1773742800000,5005.555,5007.825,5004.435,5007.735,0.0775 +1773743100000,5007.695,5008.935,5001.438,5003.515,0.0884 +1773743400000,5003.625,5009.295,5001.715,5003.945,0.1267 +1773743700000,5003.875,5005.295,4998.775,4998.775,0.0951 +1773744000000,4998.815,5000.245,4991.735,4999.105,0.1451 +1773744300000,4999.035,5001.115,4995.908,4997.875,0.1039 +1773744600000,4997.915,5004.465,4997.875,5003.125,0.0778 +1773744900000,5003.205,5003.995,4998.685,5000.105,0.0953 +1773745200000,5000.025,5001.745,4996.595,5001.315,0.0967 +1773745500000,5001.345,5004.275,4999.395,5003.295,0.0853 +1773745800000,5003.275,5005.775,5002.455,5004.725,0.0941 +1773746100000,5004.675,5009.745,5004.675,5007.505,0.1125 +1773746400000,5007.515,5009.205,5006.135,5009.205,0.0888 +1773746700000,5009.225,5009.275,5006.475,5006.865,0.0666 +1773747000000,5006.975,5008.045,5003.915,5004.255,0.0676 +1773747300000,5004.345,5008.525,5004.085,5008.135,0.0909 +1773747600000,5008.085,5009.665,5006.965,5009.125,0.0665 +1773747900000,5009.255,5011.245,5008.835,5009.425,0.0781 +1773748200000,5009.485,5009.555,5005.955,5006.365,0.0822 +1773748500000,5006.335,5007.175,5001.675,5003.015,0.092 +1773748800000,5002.995,5004.625,4999.095,5004.325,0.1213 +1773749100000,5003.858,5007.885,5001.125,5007.225,0.1294 +1773749400000,5007.185,5010.105,5007.105,5007.985,0.1229 +1773749700000,5007.988,5013.115,5007.988,5012.725,0.1317 +1773750000000,5012.705,5017.705,5012.255,5015.755,0.1474 +1773750300000,5015.755,5020.555,5015.205,5019.855,0.1283 +1773750600000,5019.855,5022.575,5018.945,5021.225,0.1633 +1773750900000,5021.355,5023.725,5015.915,5017.195,0.1495 +1773751200000,5017.165,5018.325,5016.375,5017.505,0.1388 +1773751500000,5017.555,5017.555,5009.598,5011.605,0.1441 +1773751800000,5011.785,5013.845,5009.395,5012.355,0.1085 +1773752100000,5012.315,5013.265,5010.848,5011.415,0.0899 +1773752400000,5011.395,5017.025,5009.915,5016.895,0.2124 +1773752700000,5016.845,5017.525,5013.095,5013.995,0.1349 +1773753000000,5014.025,5018.015,5012.135,5016.505,0.1306 +1773753300000,5016.475,5019.335,5013.738,5017.695,0.1246 +1773753600000,5017.885,5018.035,5012.095,5013.505,0.1271 +1773753900000,5013.665,5014.525,5010.285,5012.655,0.1344 +1773754200000,5012.625,5026.835,5010.925,5024.105,0.2591 +1773754500000,5024.055,5025.395,5017.705,5025.295,0.2386 +1773754800000,5025.335,5031.215,5022.835,5026.805,0.2609 +1773755100000,5026.875,5027.475,5022.485,5024.215,0.2356 +1773755400000,5024.185,5024.355,5005.345,5012.375,0.2616 +1773755700000,5012.425,5017.505,5011.975,5016.378,0.2005 +1773756000000,5016.605,5017.715,5009.295,5010.515,0.273 +1773756300000,5010.855,5020.395,5009.805,5016.855,0.2758 +1773756600000,5016.905,5020.045,5014.905,5017.935,0.2008 +1773756900000,5018.005,5018.125,5011.225,5012.318,0.2927 +1773757200000,5012.318,5014.338,5008.765,5009.355,0.3778 +1773757500000,5009.245,5011.605,5006.555,5008.005,0.1951 +1773757800000,5008.085,5009.605,5002.735,5008.875,0.214 +1773758100000,5008.795,5013.025,5006.878,5009.485,0.2018 +1773758400000,5009.525,5014.265,5007.858,5013.265,0.1963 +1773758700000,5013.285,5019.005,5012.385,5018.185,0.1559 +1773759000000,5018.025,5019.225,5008.355,5010.395,0.1683 +1773759300000,5010.415,5011.315,5006.895,5007.495,0.1806 +1773759600000,5007.265,5017.115,5005.965,5015.155,0.1969 +1773759900000,5015.135,5017.255,5007.858,5009.735,0.2051 +1773760200000,5009.825,5011.685,5007.315,5008.155,0.1766 +1773760500000,5008.175,5014.655,5008.055,5011.465,0.1657 +1773760800000,5011.385,5014.175,5005.255,5007.365,0.1867 +1773761100000,5007.335,5009.335,4993.525,4994.605,0.2237 +1773761400000,4994.485,5000.475,4991.965,4993.525,0.2373 +1773761700000,4993.555,4995.475,4981.555,4981.785,0.2894 +1773762000000,4981.815,4985.155,4973.495,4984.225,0.2772 +1773762300000,4984.315,4994.125,4983.565,4990.975,0.2219 +1773762600000,4990.945,4997.125,4990.725,4995.155,0.1992 +1773762900000,4994.945,4998.935,4994.045,4997.705,0.1862 +1773763200000,4997.738,4999.225,4992.285,4993.865,0.2205 +1773763500000,4993.765,4997.775,4991.355,4993.495,0.2221 +1773763800000,4993.535,4998.605,4993.215,4994.205,0.1993 +1773764100000,4994.315,5002.805,4992.788,5000.555,0.2052 +1773764400000,5000.615,5002.265,4998.195,5001.815,0.197 +1773764700000,5001.965,5005.265,5001.605,5003.795,0.182 +1773765000000,5003.825,5005.735,5001.525,5002.905,0.1831 +1773765300000,5002.775,5003.785,5000.105,5000.845,0.1778 +1773765600000,5000.825,5002.235,4999.495,5002.005,0.1619 +1773765900000,5002.085,5002.995,4998.358,4998.865,0.165 +1773766200000,4998.925,5001.535,4997.258,5000.175,0.2939 +1773766500000,5000.205,5003.398,4999.525,5001.675,0.2187 +1773766800000,5001.695,5006.295,5001.045,5004.605,0.2223 +1773767100000,5004.925,5006.105,5002.665,5005.225,0.1326 +1773767400000,5005.275,5005.805,5002.625,5003.125,0.1468 +1773767700000,5003.155,5004.225,5001.855,5003.998,0.1372 +1773768000000,5003.998,5008.595,5003.395,5005.955,0.1739 +1773768300000,5005.985,5008.105,5001.035,5002.495,0.1876 +1773768600000,5002.465,5004.695,5001.305,5003.895,0.1332 +1773768900000,5003.925,5006.285,5002.855,5002.855,0.1104 +1773769200000,5002.935,5003.905,4997.405,4997.535,0.1245 +1773769500000,4997.575,4999.855,4996.295,4999.555,0.1117 +1773769800000,4999.595,5002.395,4999.175,5001.495,0.0926 +1773770100000,5001.695,5003.335,5000.975,5002.235,0.0938 +1773770400000,5002.195,5005.905,5000.525,5005.835,0.137 +1773770700000,5006.355,5007.205,5004.885,5005.385,0.1113 +1773771000000,5005.475,5007.645,5004.638,5006.145,0.0917 +1773771300000,5006.165,5008.165,5005.715,5007.545,0.082 +1773771600000,5007.495,5008.845,5005.925,5006.465,0.1159 +1773771900000,5006.435,5007.135,5003.695,5003.785,0.1396 +1773772200000,5003.825,5003.965,4999.595,5003.045,0.156 +1773772500000,5002.965,5004.405,5001.965,5001.985,0.0965 +1773772800000,5002.015,5003.675,5001.245,5003.225,0.0768 +1773773100000,5003.275,5007.695,5002.585,5006.745,0.104 +1773773400000,5006.805,5008.145,5005.745,5006.905,0.1053 +1773773700000,5006.875,5006.915,5003.175,5003.575,0.1222 +1773774000000,5003.555,5005.485,5000.745,5005.315,0.1015 +1773774300000,5005.245,5005.425,5001.875,5003.565,0.1082 +1773774600000,5003.615,5003.765,5000.165,5001.495,0.0901 +1773774900000,5001.525,5002.415,5000.135,5000.605,0.1076 +1773775200000,5000.575,5000.935,4998.775,5000.285,0.0948 +1773775500000,5000.345,5000.785,4997.965,4999.488,0.1471 +1773775800000,4999.655,5000.655,4996.175,4999.025,0.1562 +1773776100000,4998.995,5001.825,4998.995,5000.445,0.1481 +1773776400000,5000.458,5003.565,4999.865,5001.815,0.1467 +1773776700000,5001.815,5003.145,4998.815,5001.405,0.2067 +1773777000000,5001.375,5002.015,4999.128,5001.455,0.2353 +1773777300000,5001.465,5001.465,4997.908,5000.055,0.2421 +1773777600000,5000.105,5003.685,4999.605,5003.585,0.0547 +1773777900000,5003.495,5006.285,5002.985,5005.475,0.0655 +1773778200000,5005.475,5005.545,5003.125,5003.478,0.0403 +1773778500000,5003.455,5004.688,5002.748,5004.458,0.0356 +1773778800000,5004.458,5004.458,5001.958,5002.158,0.0421 +1773779100000,5002.158,5003.825,5001.965,5003.735,0.0258 +1773779400000,5003.735,5005.045,5003.665,5004.378,0.0352 +1773779700000,5004.388,5004.388,5002.695,5003.658,0.0759 +1773780000000,5003.658,5003.908,5002.895,5003.738,0.0364 +1773780300000,5003.738,5005.378,5002.485,5003.045,0.0464 +1773780600000,5003.065,5003.865,5001.325,5001.735,0.0359 +1773780900000,5001.695,5006.685,5001.275,5006.505,0.0556 +1773784800000,5004.865,5005.505,4999.925,5000.795,0.0319 +1773785100000,5000.835,5002.155,4997.295,5001.095,0.0313 +1773785400000,5001.125,5003.745,5000.375,5002.465,0.0241 +1773785700000,5002.495,5004.815,5000.015,5000.715,0.0245 +1773786000000,5000.795,5002.475,4999.978,5001.435,0.025 +1773786300000,5001.455,5002.395,5001.265,5001.705,0.0076 +1773786600000,5001.795,5001.795,4996.875,4997.495,0.0291 +1773786900000,4997.475,4999.815,4996.948,4999.075,0.0208 +1773787200000,4999.055,4999.675,4995.205,4996.205,0.0351 +1773787500000,4996.175,5000.825,4993.015,4999.825,0.0577 +1773787800000,4999.805,5003.245,4998.205,4998.705,0.0432 +1773788100000,4998.725,5000.225,4998.005,4999.095,0.069 +1773788400000,4999.035,5001.698,4998.498,5000.998,0.0946 +1773788700000,5000.998,5002.098,4998.578,4999.738,0.1171 +1773789000000,4999.558,5000.805,4998.585,4998.955,0.0189 +1773789300000,4998.925,5001.315,4998.925,5000.385,0.0231 +1773789600000,5000.405,5001.255,5000.085,5000.115,0.013 +1773789900000,5000.155,5000.945,4998.815,4999.915,0.027 +1773790200000,4999.965,5003.485,4999.725,5002.445,0.0273 +1773790500000,5002.415,5002.545,5001.165,5001.165,0.0278 +1773790800000,5001.235,5002.865,5001.185,5001.935,0.0146 +1773791100000,5001.895,5002.295,5001.065,5001.525,0.0241 +1773791400000,5001.595,5002.765,5001.425,5002.745,0.0312 +1773791700000,5002.715,5002.855,5001.975,5002.695,0.0237 +1773792000000,5002.705,5007.265,5000.998,5006.465,0.073 +1773792300000,5006.485,5012.205,5006.455,5012.135,0.1014 +1773792600000,5012.115,5012.215,5008.955,5009.605,0.0779 +1773792900000,5009.705,5011.755,5005.665,5005.795,0.0582 +1773793200000,5005.685,5006.895,5004.155,5005.535,0.0534 +1773793500000,5005.495,5005.495,5002.495,5002.605,0.045 +1773793800000,5002.635,5003.185,5000.415,5000.855,0.0718 +1773794100000,5000.915,5001.745,5000.055,5000.805,0.0645 +1773794400000,5000.755,5004.495,4999.898,5004.235,0.062 +1773794700000,5004.215,5006.145,5000.988,5005.115,0.0694 +1773795000000,5005.085,5007.955,5004.445,5005.365,0.0647 +1773795300000,5005.305,5005.305,5002.865,5004.085,0.0587 +1773795600000,5004.045,5008.485,4997.685,5008.175,0.1613 +1773795900000,5008.155,5012.495,5007.575,5011.975,0.1932 +1773796200000,5011.975,5015.505,5010.875,5011.365,0.1212 +1773796500000,5011.365,5014.485,5010.875,5012.365,0.0767 +1773796800000,5012.395,5015.675,5011.225,5011.695,0.084 +1773797100000,5011.678,5011.898,5007.575,5007.738,0.098 +1773797400000,5007.718,5009.285,5005.665,5005.765,0.109 +1773797700000,5005.735,5006.175,5001.225,5005.375,0.1484 +1773798000000,5005.345,5005.395,5001.625,5001.635,0.1986 +1773798300000,5001.605,5001.685,4996.185,4998.825,0.152 +1773798600000,4998.825,4999.085,4991.035,4998.455,0.1789 +1773798900000,4998.555,5000.115,4995.035,4998.485,0.1494 +1773799200000,4998.515,5002.095,4997.805,4998.245,0.1094 +1773799500000,4997.615,5000.645,4996.205,5000.125,0.0912 +1773799800000,5000.085,5001.165,4998.645,4999.505,0.0694 +1773800100000,4999.545,5004.235,4998.805,5002.875,0.0541 +1773800400000,5003.238,5006.745,5001.638,5001.638,0.1016 +1773800700000,5001.635,5003.875,5001.385,5001.895,0.0711 +1773801000000,5001.865,5003.285,4999.715,5002.795,0.0998 +1773801300000,5002.835,5003.525,5000.215,5001.325,0.0911 +1773801600000,5001.275,5001.855,5000.295,5001.015,0.0584 +1773801900000,5000.995,5003.835,5000.955,5001.575,0.0639 +1773802200000,5001.555,5002.925,4994.578,4995.785,0.1246 +1773802500000,4995.705,4995.705,4989.995,4991.575,0.2244 +1773802800000,4991.565,4992.195,4985.845,4989.365,0.2455 +1773803100000,4989.415,4993.295,4986.558,4991.515,0.1324 +1773803400000,4991.585,4996.005,4991.025,4993.825,0.1106 +1773803700000,4994.005,4995.685,4993.425,4995.315,0.0748 +1773804000000,4995.415,4996.625,4994.545,4995.935,0.0788 +1773804300000,4996.015,4996.475,4994.235,4995.935,0.0899 +1773804600000,4995.975,4996.785,4994.855,4995.365,0.0645 +1773804900000,4995.405,4997.345,4994.895,4995.315,0.0568 +1773805200000,4995.345,4997.215,4993.578,4994.448,0.0918 +1773805500000,4994.438,4995.005,4992.925,4993.825,0.1414 +1773805800000,4993.775,4994.105,4992.025,4992.055,0.0516 +1773806100000,4992.075,4992.515,4989.465,4990.965,0.0689 +1773806400000,4991.005,4992.675,4989.315,4990.875,0.0666 +1773806700000,4990.858,4992.305,4990.238,4991.125,0.0395 +1773807000000,4991.105,4991.775,4989.285,4990.315,0.038 +1773807300000,4990.295,4992.385,4990.255,4991.845,0.0325 +1773807600000,4991.765,4993.325,4990.585,4992.015,0.0366 +1773807900000,4991.915,4992.385,4990.305,4990.405,0.0342 +1773808200000,4990.375,4990.875,4985.715,4987.845,0.0731 +1773808500000,4987.858,4988.405,4982.275,4982.818,0.1117 +1773808800000,4982.818,4985.335,4981.425,4984.195,0.0817 +1773809100000,4984.165,4986.405,4984.025,4984.865,0.0469 +1773809400000,4984.845,4986.195,4982.885,4982.885,0.0583 +1773809700000,4983.105,4986.905,4982.085,4986.725,0.0698 +1773810000000,4986.675,4987.515,4984.435,4984.645,0.0587 +1773810300000,4984.515,4990.885,4984.465,4990.325,0.0767 +1773810600000,4990.345,4991.795,4989.235,4989.875,0.0451 +1773810900000,4989.675,4990.285,4985.185,4985.975,0.0522 +1773811200000,4986.025,4992.285,4985.855,4991.665,0.0935 +1773811500000,4991.635,4991.678,4988.165,4990.805,0.0592 +1773811800000,4990.835,4993.435,4987.435,4993.435,0.1378 +1773812100000,4993.355,5001.185,4992.475,4996.985,0.1417 +1773812400000,4996.965,5000.955,4995.395,4998.898,0.1177 +1773812700000,4998.778,5002.265,4997.598,4997.598,0.148 +1773813000000,4997.505,5001.105,4997.198,5000.645,0.091 +1773813300000,5000.595,5000.825,4994.295,4997.445,0.1066 +1773813600000,4997.465,5000.915,4997.175,4999.105,0.0996 +1773813900000,4999.155,5002.735,4995.978,5002.595,0.1337 +1773814200000,5002.685,5009.045,5001.645,5009.015,0.1312 +1773814500000,5008.985,5010.595,5006.825,5008.925,0.1741 +1773814800000,5008.865,5009.735,5006.525,5009.465,0.13 +1773815100000,5009.535,5009.755,5007.765,5008.445,0.0899 +1773815400000,5008.495,5013.025,5008.075,5012.935,0.1588 +1773815700000,5012.865,5016.065,5011.208,5011.935,0.116 +1773816000000,5011.965,5013.225,5010.465,5010.945,0.0755 +1773816300000,5010.905,5014.455,5010.465,5012.925,0.088 +1773816600000,5012.865,5013.705,5008.318,5010.255,0.0986 +1773816900000,5010.295,5011.135,5008.355,5009.105,0.0668 +1773817200000,5009.075,5012.535,5009.075,5012.175,0.062 +1773817500000,5012.495,5014.625,5011.215,5011.235,0.0694 +1773817800000,5011.055,5011.705,5009.465,5009.485,0.0468 +1773818100000,5009.465,5009.725,5006.305,5006.385,0.0634 +1773818400000,5006.415,5008.315,5006.115,5008.295,0.0432 +1773818700000,5008.315,5009.025,5005.955,5008.955,0.053 +1773819000000,5009.225,5009.535,5007.065,5007.415,0.0322 +1773819300000,5007.375,5007.375,5004.595,5006.325,0.0608 +1773819600000,5006.355,5007.165,5001.038,5001.665,0.0531 +1773819900000,5001.615,5001.995,4995.005,4995.455,0.1172 +1773820200000,4995.575,4996.195,4990.205,4991.095,0.1246 +1773820500000,4991.045,4995.169,4989.119,4994.209,0.4463 +1773820800000,4994.259,4996.139,4989.949,4993.939,0.9664 +1773821100000,4993.969,4994.079,4985.059,4991.119,1.0404 +1773821400000,4991.109,4993.869,4989.609,4992.119,1.2431 +1773821700000,4991.939,4994.769,4988.919,4989.729,1.4243 +1773822000000,4989.659,4990.689,4981.049,4984.709,1.6644 +1773822300000,4984.629,4988.449,4981.459,4988.439,1.2997 +1773822600000,4988.349,4990.929,4986.589,4990.839,0.8294 +1773822900000,4990.919,4991.229,4982.049,4986.859,0.9693 +1773823200000,4986.879,4988.619,4981.849,4984.179,1.1423 +1773823500000,4983.919,4989.599,4975.429,4987.719,1.4338 +1773823800000,4987.709,4988.239,4984.159,4985.739,0.8278 +1773824100000,4985.699,4987.929,4984.139,4986.609,1.3565 +1773824400000,4986.649,4989.939,4984.959,4989.499,1.3797 +1773824700000,4989.579,4990.109,4987.109,4989.179,0.899 +1773825000000,4989.129,4989.289,4985.339,4985.469,0.9295 +1773825300000,4985.559,4988.389,4983.779,4987.289,0.721 +1773825600000,4987.419,4993.649,4987.419,4990.939,1.3431 +1773825900000,4990.869,4993.519,4988.619,4991.689,1.0668 +1773826200000,4991.619,4993.819,4989.939,4991.639,0.6366 +1773826500000,4991.649,4995.545,4991.649,4993.285,0.1734 +1773826800000,4993.395,4993.705,4991.925,4992.945,0.0542 +1773827100000,4993.135,4993.445,4991.178,4991.395,0.0625 +1773827400000,4991.435,4994.875,4991.435,4992.575,0.0627 +1773827700000,4992.485,4993.275,4990.595,4991.955,0.0443 +1773828000000,4991.985,4992.035,4988.668,4988.798,0.0658 +1773828300000,4988.798,4991.365,4986.905,4990.005,0.0774 +1773828600000,4990.035,4991.465,4988.005,4988.725,0.0811 +1773828900000,4988.755,4990.025,4986.395,4989.375,0.0695 +1773829200000,4989.395,4990.905,4987.648,4988.785,0.101 +1773829500000,4988.785,4988.785,4980.645,4982.315,0.1034 +1773829800000,4982.295,4987.465,4979.085,4980.365,0.1196 +1773830100000,4980.495,4980.525,4959.935,4976.825,0.1971 +1773830400000,4976.865,4979.555,4972.928,4977.795,0.15 +1773830700000,4977.278,4980.055,4975.415,4976.368,0.0856 +1773831000000,4976.318,4976.438,4971.835,4972.425,0.1693 +1773831300000,4972.445,4972.885,4958.575,4967.625,0.1647 +1773831600000,4967.605,4969.615,4956.915,4958.275,0.1355 +1773831900000,4958.298,4958.678,4950.165,4957.135,0.1925 +1773832200000,4957.235,4970.305,4955.395,4969.975,0.151 +1773832500000,4970.055,4972.295,4968.225,4971.645,0.1272 +1773832800000,4971.395,4973.725,4964.815,4965.685,0.1082 +1773833100000,4965.735,4965.965,4946.205,4948.215,0.2357 +1773833400000,4948.125,4961.755,4945.955,4956.345,0.1941 +1773833700000,4956.305,4956.795,4946.205,4947.065,0.2152 +1773834000000,4947.098,4947.098,4934.405,4938.975,0.29 +1773834300000,4938.835,4945.065,4929.635,4938.685,0.2333 +1773834600000,4938.565,4939.935,4931.215,4932.045,0.2125 +1773834900000,4932.025,4934.478,4924.575,4930.055,0.2155 +1773835200000,4930.085,4930.928,4921.195,4929.695,0.2319 +1773835500000,4929.665,4932.345,4912.178,4913.158,0.2553 +1773835800000,4913.178,4919.065,4905.045,4908.005,0.2888 +1773836100000,4907.938,4912.235,4898.285,4905.035,0.3259 +1773836400000,4905.035,4908.135,4897.265,4899.035,0.3199 +1773836700000,4899.005,4904.575,4895.465,4901.235,0.2471 +1773837000000,4901.365,4901.495,4884.605,4887.575,0.3113 +1773837300000,4887.555,4889.175,4878.078,4883.355,0.3572 +1773837600000,4883.335,4889.675,4873.825,4878.075,0.3328 +1773837900000,4878.105,4879.515,4872.815,4873.995,0.2853 +1773838200000,4873.975,4891.455,4870.365,4886.858,0.3555 +1773838500000,4886.818,4887.918,4877.405,4881.315,0.2668 +1773838800000,4881.245,4881.245,4852.975,4860.515,0.3677 +1773839100000,4860.505,4867.405,4855.565,4861.395,0.3165 +1773839400000,4861.425,4865.225,4849.335,4858.445,0.3217 +1773839700000,4858.475,4858.475,4833.865,4850.915,0.3639 +1773840000000,4850.885,4862.915,4849.525,4857.965,0.292 +1773840300000,4857.965,4865.585,4857.175,4861.285,0.3174 +1773840600000,4861.335,4862.865,4850.225,4857.415,0.4489 +1773840900000,4857.395,4869.665,4853.485,4867.698,0.4425 +1773841200000,4867.775,4885.305,4865.458,4872.945,0.3623 +1773841500000,4873.135,4879.075,4866.985,4870.995,0.3498 +1773841800000,4871.025,4871.835,4860.418,4871.445,0.3892 +1773842100000,4871.485,4880.245,4866.925,4877.875,0.3383 +1773842400000,4877.875,4886.325,4871.798,4883.825,0.4611 +1773842700000,4883.825,4894.355,4883.805,4892.175,0.3289 +1773843000000,4892.875,4893.265,4879.835,4880.625,0.5382 +1773843300000,4880.625,4883.095,4872.435,4872.635,0.6049 +1773843600000,4872.615,4873.255,4863.455,4866.785,0.4996 +1773843900000,4866.745,4866.785,4858.815,4860.705,0.3556 +1773844200000,4860.655,4865.015,4856.405,4861.605,0.2887 +1773844500000,4861.545,4864.785,4856.298,4859.635,0.2909 +1773844800000,4859.565,4863.655,4857.305,4860.905,0.2915 +1773845100000,4860.905,4870.855,4860.638,4865.765,0.2999 +1773845400000,4865.765,4869.585,4860.535,4863.485,0.3204 +1773845700000,4863.505,4872.305,4863.435,4869.265,0.2463 +1773846000000,4869.495,4875.225,4865.475,4869.175,0.3622 +1773846300000,4869.175,4878.035,4868.885,4877.575,0.3869 +1773846600000,4877.615,4877.625,4869.635,4875.095,0.2845 +1773846900000,4875.145,4879.775,4873.505,4875.545,0.5089 +1773847200000,4875.505,4876.795,4866.695,4873.795,0.3278 +1773847500000,4873.855,4874.125,4868.215,4871.698,0.2252 +1773847800000,4871.738,4874.435,4870.485,4873.045,0.2034 +1773848100000,4873.075,4875.185,4871.748,4872.855,0.1867 +1773848400000,4872.725,4874.028,4863.935,4864.205,0.2593 +1773848700000,4864.165,4866.365,4860.825,4862.815,0.2506 +1773849000000,4862.765,4865.915,4861.495,4864.655,0.1896 +1773849300000,4864.635,4866.135,4861.585,4862.185,0.2115 +1773849600000,4862.165,4869.485,4860.668,4865.385,0.2467 +1773849900000,4865.388,4870.425,4865.195,4868.738,0.2223 +1773850200000,4868.765,4879.165,4868.765,4877.885,0.2081 +1773850500000,4877.865,4878.255,4873.735,4876.685,0.1664 +1773850800000,4876.655,4879.195,4874.875,4877.675,0.139 +1773851100000,4877.695,4883.035,4876.255,4882.185,0.1812 +1773851400000,4882.215,4882.665,4875.415,4878.065,0.1976 +1773851700000,4878.045,4879.665,4873.105,4879.665,0.1872 +1773852000000,4879.695,4882.505,4876.715,4882.505,0.1636 +1773852300000,4882.465,4884.855,4880.465,4881.878,0.1953 +1773852600000,4881.908,4888.805,4879.755,4887.295,0.1826 +1773852900000,4887.345,4890.265,4885.775,4886.615,0.1563 +1773853200000,4886.695,4889.785,4884.318,4889.045,0.1575 +1773853500000,4889.015,4889.875,4885.825,4887.375,0.1244 +1773853800000,4887.405,4887.925,4883.745,4886.895,0.1276 +1773854100000,4887.165,4889.895,4885.305,4889.475,0.1285 +1773854400000,4889.455,4896.925,4887.455,4896.555,0.1733 +1773854700000,4896.615,4897.895,4890.598,4890.865,0.1845 +1773855000000,4890.805,4894.465,4887.055,4894.465,0.1595 +1773855300000,4894.485,4898.795,4894.265,4898.175,0.1231 +1773855600000,4898.155,4898.205,4889.865,4894.375,0.1201 +1773855900000,4893.975,4895.675,4889.915,4891.255,0.1339 +1773856200000,4891.115,4893.525,4888.655,4890.515,0.1517 +1773856500000,4890.615,4892.455,4889.205,4889.545,0.0967 +1773856800000,4889.485,4899.085,4883.125,4889.235,0.2423 +1773857100000,4888.825,4889.475,4880.715,4883.205,0.206 +1773857400000,4883.225,4889.625,4881.125,4887.355,0.2018 +1773857700000,4887.295,4889.415,4878.755,4884.495,0.2479 +1773858000000,4884.145,4886.895,4879.775,4880.585,0.1985 +1773858300000,4880.635,4886.495,4876.555,4885.455,0.1416 +1773858600000,4885.695,4887.855,4872.305,4876.855,0.2233 +1773858900000,4876.855,4887.235,4874.625,4875.805,0.2761 +1773859200000,4875.775,4882.963,4875.345,4878.295,0.2404 +1773859500000,4878.205,4878.585,4867.275,4868.395,0.2462 +1773859800000,4868.108,4870.055,4862.295,4864.275,0.258 +1773860100000,4864.205,4865.935,4852.185,4852.815,0.2497 +1773860400000,4852.775,4857.235,4843.355,4856.625,0.2723 +1773860700000,4856.975,4858.695,4852.145,4857.275,0.2708 +1773861000000,4857.245,4861.095,4850.045,4856.895,0.2274 +1773861300000,4856.915,4865.095,4856.375,4861.605,0.2084 +1773861600000,4861.575,4862.565,4844.415,4847.025,0.2316 +1773861900000,4846.975,4850.265,4843.605,4848.985,0.2376 +1773862200000,4848.585,4856.905,4848.285,4856.595,0.233 +1773862500000,4856.575,4859.985,4854.745,4856.495,0.1963 +1773862800000,4856.475,4858.125,4846.025,4850.455,0.1844 +1773863100000,4850.425,4851.125,4842.725,4844.215,0.2366 +1773863400000,4844.255,4846.225,4838.295,4843.455,0.2559 +1773863700000,4843.325,4845.865,4839.668,4842.935,0.2701 +1773864000000,4842.575,4848.535,4841.535,4846.265,0.1114 +1773864300000,4846.325,4847.015,4836.535,4837.135,0.0999 +1773864600000,4837.155,4842.375,4823.685,4825.615,0.1648 +1773864900000,4825.605,4825.705,4819.515,4822.095,0.1867 +1773865200000,4821.828,4828.265,4819.755,4821.685,0.1312 +1773865500000,4821.685,4825.465,4808.695,4811.095,0.1865 +1773865800000,4811.035,4814.675,4806.675,4811.795,0.136 +1773866100000,4811.775,4820.155,4811.685,4815.735,0.1416 +1773866400000,4815.745,4821.188,4815.705,4820.795,0.1556 +1773866700000,4820.945,4826.655,4817.875,4825.405,0.1173 +1773867000000,4825.505,4826.405,4816.445,4817.385,0.0906 +1773867300000,4817.415,4820.045,4816.755,4818.255,0.0878 +1773871200000,4823.598,4836.675,4816.498,4824.775,0.1765 +1773871500000,4824.365,4831.525,4819.625,4826.525,0.1336 +1773871800000,4826.555,4827.035,4814.968,4818.095,0.1479 +1773872100000,4818.195,4821.085,4809.395,4821.085,0.1839 +1773872400000,4821.065,4821.525,4803.845,4821.505,0.1972 +1773872700000,4821.525,4825.465,4815.485,4815.485,0.1175 +1773873000000,4815.235,4818.155,4808.545,4817.625,0.1296 +1773873300000,4817.595,4829.305,4817.275,4823.405,0.1465 +1773873600000,4823.355,4828.635,4823.355,4827.895,0.0956 +1773873900000,4827.815,4838.725,4825.895,4833.405,0.1197 +1773874200000,4833.385,4838.825,4829.865,4832.435,0.1357 +1773874500000,4832.475,4833.998,4828.548,4833.998,0.1565 +1773874800000,4833.845,4836.548,4827.685,4833.088,0.4131 +1773875100000,4833.098,4835.688,4830.888,4833.598,0.3603 +1773875400000,4833.558,4836.575,4832.095,4834.175,0.0799 +1773875700000,4834.205,4835.555,4828.085,4829.985,0.0652 +1773876000000,4829.955,4835.175,4829.955,4835.175,0.0639 +1773876300000,4835.145,4840.665,4834.615,4836.655,0.0992 +1773876600000,4836.625,4840.195,4833.975,4835.675,0.0813 +1773876900000,4835.745,4838.235,4834.075,4838.115,0.0718 +1773877200000,4838.145,4842.245,4833.785,4833.905,0.087 +1773877500000,4833.835,4837.445,4829.645,4836.205,0.134 +1773877800000,4836.225,4836.225,4829.955,4835.335,0.0826 +1773878100000,4835.355,4838.075,4833.145,4836.505,0.0779 +1773878400000,4836.495,4846.235,4835.155,4845.445,0.1231 +1773878700000,4845.405,4847.855,4842.025,4842.215,0.088 +1773879000000,4842.215,4845.595,4836.175,4843.185,0.1151 +1773879300000,4843.225,4844.215,4838.595,4840.175,0.0795 +1773879600000,4840.175,4843.245,4838.695,4842.335,0.1678 +1773879900000,4842.355,4842.875,4836.495,4842.165,0.0816 +1773880200000,4842.145,4846.775,4839.335,4844.745,0.1129 +1773880500000,4844.775,4848.465,4842.585,4843.555,0.1097 +1773880800000,4843.525,4845.445,4838.065,4840.645,0.1106 +1773881100000,4840.665,4845.935,4837.585,4843.755,0.1242 +1773881400000,4843.785,4844.405,4838.435,4840.585,0.0823 +1773881700000,4840.315,4843.045,4839.185,4841.095,0.0687 +1773882000000,4841.115,4853.325,4840.185,4842.325,0.2303 +1773882300000,4842.055,4842.055,4832.745,4841.085,0.2107 +1773882600000,4841.025,4842.135,4834.865,4837.815,0.15 +1773882900000,4837.865,4840.885,4835.825,4837.385,0.1224 +1773883200000,4837.415,4839.275,4833.605,4837.005,0.127 +1773883500000,4837.135,4845.635,4834.715,4845.355,0.141 +1773883800000,4845.375,4849.875,4842.745,4847.805,0.1586 +1773884100000,4847.775,4861.905,4847.675,4861.875,0.1996 +1773884400000,4861.915,4866.995,4860.975,4865.515,0.1525 +1773884700000,4865.555,4865.555,4853.425,4857.305,0.1332 +1773885000000,4857.335,4857.985,4851.395,4857.095,0.1142 +1773885300000,4857.115,4858.825,4848.885,4849.585,0.1061 +1773885600000,4849.545,4851.515,4845.445,4845.805,0.1313 +1773885900000,4845.835,4848.595,4841.158,4847.025,0.1674 +1773886200000,4846.925,4850.055,4846.055,4849.165,0.1344 +1773886500000,4849.265,4853.475,4847.945,4850.525,0.0938 +1773886800000,4850.565,4857.165,4850.025,4857.015,0.0767 +1773887100000,4857.195,4858.115,4855.765,4857.035,0.0381 +1773887400000,4857.015,4858.135,4853.675,4856.558,0.1293 +1773887700000,4856.578,4859.985,4855.145,4856.235,0.1395 +1773888000000,4856.255,4861.295,4855.555,4861.025,0.0986 +1773888300000,4861.045,4861.355,4855.795,4857.385,0.1226 +1773888600000,4857.355,4861.515,4853.225,4860.925,0.1037 +1773888900000,4860.905,4861.825,4853.855,4858.505,0.1305 +1773889200000,4858.435,4861.525,4854.575,4859.805,0.1185 +1773889500000,4859.795,4863.725,4854.865,4863.335,0.084 +1773889800000,4863.365,4864.715,4860.875,4864.045,0.108 +1773890100000,4863.985,4865.618,4863.185,4864.515,0.0754 +1773890400000,4864.475,4864.645,4857.135,4857.435,0.0902 +1773890700000,4857.405,4860.285,4856.475,4859.755,0.0759 +1773891000000,4859.885,4860.055,4854.145,4855.675,0.0682 +1773891300000,4855.645,4855.735,4852.035,4855.025,0.0548 +1773891600000,4855.005,4857.325,4854.115,4856.005,0.0524 +1773891900000,4856.025,4857.035,4854.225,4855.505,0.0445 +1773892200000,4855.565,4855.565,4851.218,4852.378,0.0778 +1773892500000,4852.418,4852.505,4850.388,4850.605,0.0946 +1773892800000,4850.515,4851.405,4848.525,4849.385,0.062 +1773893100000,4849.575,4849.968,4847.235,4849.425,0.0679 +1773893400000,4849.365,4851.575,4847.995,4850.945,0.0311 +1773893700000,4850.915,4851.425,4850.245,4850.855,0.0336 +1773894000000,4850.945,4852.735,4849.655,4852.335,0.0451 +1773894300000,4852.495,4853.565,4849.795,4850.235,0.0458 +1773894600000,4850.215,4851.865,4848.045,4850.865,0.0515 +1773894900000,4850.895,4852.646,4849.375,4849.785,0.0463 +1773895200000,4849.795,4851.275,4849.225,4849.225,0.0565 +1773895500000,4849.205,4849.425,4845.465,4846.105,0.0584 +1773895800000,4846.165,4849.705,4846.025,4849.355,0.062 +1773896100000,4849.415,4850.075,4848.175,4849.495,0.0888 +1773896400000,4849.595,4852.745,4846.745,4852.695,0.1261 +1773896700000,4852.675,4853.555,4848.508,4848.535,0.1249 +1773897000000,4848.565,4850.995,4846.315,4850.295,0.0726 +1773897300000,4850.315,4853.315,4850.235,4852.795,0.0593 +1773897600000,4852.775,4853.635,4848.835,4850.565,0.0656 +1773897900000,4850.595,4850.905,4846.225,4846.415,0.0609 +1773898200000,4846.475,4846.485,4839.105,4840.665,0.2192 +1773898500000,4840.785,4841.785,4832.128,4832.615,0.24 +1773898800000,4832.705,4836.005,4832.145,4833.485,0.2126 +1773899100000,4833.505,4838.785,4829.165,4837.395,0.1576 +1773899400000,4837.405,4840.005,4834.585,4834.765,0.1356 +1773899700000,4834.805,4835.165,4826.675,4827.345,0.1726 +1773900000000,4827.275,4842.265,4827.195,4837.025,0.2663 +1773900300000,4836.995,4839.785,4830.795,4833.395,0.1621 +1773900600000,4833.295,4835.805,4831.495,4832.965,0.1132 +1773900900000,4832.895,4833.555,4821.465,4821.805,0.1806 +1773901200000,4821.825,4826.335,4816.075,4819.395,0.2224 +1773901500000,4819.325,4823.535,4812.935,4813.555,0.2247 +1773901800000,4813.535,4819.795,4807.158,4807.715,0.2211 +1773902100000,4807.975,4808.275,4791.075,4795.875,0.3931 +1773902400000,4795.925,4796.145,4779.915,4785.758,0.3275 +1773902700000,4785.778,4788.178,4759.125,4766.965,0.3407 +1773903000000,4766.945,4767.355,4747.505,4754.035,0.3369 +1773903300000,4754.365,4770.095,4748.155,4763.385,0.3082 +1773903600000,4763.475,4772.945,4762.585,4768.475,0.2687 +1773903900000,4768.455,4782.905,4764.115,4780.265,0.219 +1773904200000,4780.225,4784.275,4776.285,4777.915,0.2144 +1773904500000,4777.975,4781.865,4773.125,4774.115,0.1739 +1773904800000,4774.235,4775.935,4762.415,4766.245,0.1953 +1773905100000,4765.925,4770.715,4756.865,4770.635,0.2053 +1773905400000,4770.555,4770.985,4757.055,4764.635,0.1552 +1773905700000,4765.09,4771.3,4762.895,4766.765,0.1232 +1773906000000,4766.678,4768.995,4735.535,4739.375,0.234 +1773906300000,4739.355,4752.615,4738.605,4750.715,0.1867 +1773906600000,4750.605,4754.855,4745.875,4753.615,0.1382 +1773906900000,4753.855,4754.105,4726.755,4727.635,0.2203 +1773907200000,4727.525,4740.145,4726.695,4736.605,0.2659 +1773907500000,4736.635,4737.395,4713.535,4715.005,0.2583 +1773907800000,4714.975,4721.065,4701.125,4714.475,0.3092 +1773908100000,4714.545,4732.835,4712.945,4729.185,0.2784 +1773908400000,4729.155,4736.325,4727.015,4730.505,0.2507 +1773908700000,4730.605,4731.675,4713.198,4718.725,0.2344 +1773909000000,4718.695,4722.075,4696.705,4703.235,0.2895 +1773909300000,4703.195,4720.335,4702.455,4710.398,0.3406 +1773909600000,4710.398,4710.398,4686.645,4688.135,0.3882 +1773909900000,4688.235,4719.585,4686.635,4710.588,0.3564 +1773910200000,4710.608,4718.138,4705.808,4706.778,0.3838 +1773910500000,4706.778,4710.525,4702.675,4708.985,0.3097 +1773910800000,4708.835,4720.635,4708.415,4712.648,0.3485 +1773911100000,4712.648,4717.465,4694.785,4701.995,0.369 +1773911400000,4702.015,4705.225,4687.545,4694.665,0.3227 +1773911700000,4694.635,4715.705,4693.105,4712.895,0.3078 +1773912000000,4712.835,4722.098,4709.425,4710.035,0.2806 +1773912300000,4710.225,4715.655,4702.275,4708.835,0.351 +1773912600000,4708.855,4725.635,4708.085,4720.005,0.3304 +1773912900000,4719.815,4721.605,4709.438,4712.185,0.3135 +1773913200000,4711.915,4717.355,4702.395,4704.795,0.3199 +1773913500000,4704.765,4716.595,4704.125,4714.195,0.2862 +1773913800000,4714.135,4716.715,4697.615,4705.835,0.2897 +1773914100000,4705.805,4709.665,4695.558,4698.855,0.2807 +1773914400000,4698.825,4711.065,4697.685,4710.985,0.2017 +1773914700000,4710.965,4719.388,4707.665,4712.298,0.2516 +1773915000000,4712.298,4712.298,4698.848,4704.215,0.2253 +1773915300000,4704.235,4705.335,4688.245,4693.605,0.2728 +1773915600000,4693.355,4694.015,4670.665,4678.575,0.2607 +1773915900000,4678.605,4689.945,4678.375,4683.118,0.2018 +1773916200000,4683.108,4700.455,4673.655,4698.105,0.3336 +1773916500000,4698.095,4698.188,4686.555,4690.065,0.2321 +1773916800000,4690.055,4692.345,4681.555,4683.135,0.1912 +1773917100000,4682.948,4684.375,4676.055,4682.455,0.208 +1773917400000,4682.105,4689.105,4668.085,4677.865,0.2818 +1773917700000,4677.785,4680.595,4666.385,4678.925,0.2453 +1773918000000,4678.955,4699.158,4678.715,4687.798,0.3019 +1773918300000,4687.898,4691.075,4683.435,4686.905,0.2098 +1773918600000,4686.935,4695.415,4685.215,4685.865,0.2229 +1773918900000,4685.865,4688.125,4676.235,4686.525,0.2589 +1773919200000,4686.545,4692.128,4685.485,4687.845,0.1763 +1773919500000,4687.875,4689.265,4678.595,4685.995,0.1941 +1773919800000,4685.965,4695.505,4680.885,4683.135,0.2121 +1773920100000,4683.115,4683.405,4671.795,4679.835,0.2443 +1773920400000,4679.875,4680.905,4658.055,4664.045,0.267 +1773920700000,4664.085,4667.875,4656.205,4660.858,0.2729 +1773921000000,4660.885,4661.715,4650.675,4652.415,0.2709 +1773921300000,4652.445,4659.815,4651.385,4651.385,0.2118 +1773921600000,4651.455,4653.785,4625.815,4630.315,0.3271 +1773921900000,4630.285,4639.655,4623.135,4628.895,0.2909 +1773922200000,4628.865,4629.885,4609.875,4619.305,0.3343 +1773922500000,4619.275,4630.375,4612.295,4616.198,0.2799 +1773922800000,4616.205,4620.148,4603.785,4604.885,0.3723 +1773923100000,4604.865,4608.735,4602.615,4606.275,0.332 +1773923400000,4606.225,4616.905,4599.155,4603.535,0.3751 +1773923700000,4603.445,4617.615,4602.778,4605.585,0.3684 +1773924000000,4605.115,4605.225,4559.595,4562.855,0.4093 +1773924300000,4562.798,4564.525,4530.945,4557.235,0.4763 +1773924600000,4557.265,4575.585,4552.165,4573.375,0.3841 +1773924900000,4573.445,4585.645,4569.928,4573.985,0.3609 +1773925200000,4573.915,4573.915,4502.108,4549.875,0.6012 +1773925500000,4549.885,4565.555,4526.728,4535.528,0.4684 +1773925800000,4535.548,4545.865,4522.035,4538.165,0.5287 +1773926100000,4538.148,4568.908,4522.415,4562.275,0.4578 +1773926400000,4562.305,4577.045,4560.035,4561.975,0.4553 +1773926700000,4562.005,4580.825,4552.845,4575.855,0.4075 +1773927000000,4576.475,4582.855,4557.545,4580.525,0.5169 +1773927300000,4580.585,4581.295,4552.685,4563.595,0.5184 +1773927600000,4563.705,4571.275,4545.928,4558.535,0.7699 +1773927900000,4558.395,4568.945,4538.158,4560.945,0.4737 +1773928200000,4560.518,4598.248,4559.675,4597.065,0.4679 +1773928500000,4597.265,4620.975,4596.315,4620.695,0.4559 +1773928800000,4620.505,4643.128,4620.145,4625.605,0.4885 +1773929100000,4625.475,4639.565,4618.505,4625.345,0.4344 +1773929400000,4625.305,4648.825,4621.805,4630.595,0.527 +1773929700000,4630.555,4635.355,4604.365,4614.155,0.4914 +1773930000000,4614.135,4615.845,4600.395,4612.105,0.3964 +1773930300000,4612.035,4616.215,4584.015,4584.939,0.4285 +1773930600000,4584.845,4605.975,4581.055,4605.635,0.394 +1773930900000,4605.369,4620.985,4605.078,4617.885,0.4061 +1773931200000,4617.875,4622.035,4608.805,4612.725,0.4964 +1773931500000,4612.715,4617.385,4602.615,4614.415,0.4327 +1773931800000,4614.505,4627.705,4610.735,4622.865,0.3873 +1773932100000,4623.175,4623.175,4597.875,4601.605,0.3702 +1773932400000,4601.295,4615.775,4593.135,4615.415,0.3687 +1773932700000,4615.385,4638.445,4614.365,4616.995,0.4163 +1773933000000,4616.935,4629.075,4610.015,4627.225,0.3298 +1773933300000,4627.205,4629.175,4603.255,4609.545,0.356 +1773933600000,4609.505,4614.735,4603.605,4607.365,0.3587 +1773933900000,4607.485,4611.445,4596.345,4602.935,0.3167 +1773934200000,4603.015,4603.015,4573.645,4579.465,0.3614 +1773934500000,4579.435,4583.865,4570.335,4577.005,0.3346 +1773934800000,4576.775,4581.945,4570.045,4571.545,0.3721 +1773935100000,4571.355,4585.665,4566.025,4583.415,0.3747 +1773935400000,4583.385,4594.965,4581.395,4591.405,0.376 +1773935700000,4591.445,4611.265,4586.889,4596.155,0.6521 +1773936000000,4596.035,4618.805,4592.685,4613.045,0.364 +1773936300000,4613.115,4626.295,4610.545,4616.585,0.4327 +1773936600000,4616.275,4618.025,4602.625,4604.735,0.3982 +1773936900000,4604.765,4608.558,4593.005,4607.855,0.382 +1773937200000,4607.825,4616.885,4605.595,4608.628,0.4588 +1773937500000,4608.755,4612.225,4598.845,4599.015,0.6617 +1773937800000,4599.055,4602.285,4587.965,4593.465,0.3264 +1773938100000,4593.445,4595.675,4583.945,4594.065,0.3231 +1773938400000,4594.055,4608.055,4592.675,4592.765,0.2955 +1773938700000,4592.815,4598.465,4590.898,4592.375,0.2806 +1773939000000,4592.385,4596.515,4576.585,4586.795,0.3387 +1773939300000,4586.715,4591.905,4582.455,4584.635,0.2724 +1773939600000,4584.615,4594.055,4581.265,4591.095,0.3065 +1773939900000,4591.165,4595.965,4575.775,4577.655,0.3733 +1773940200000,4577.705,4584.885,4573.595,4579.115,0.3182 +1773940500000,4579.045,4598.825,4573.775,4597.275,0.3251 +1773940800000,4597.125,4611.065,4596.665,4610.555,0.3387 +1773941100000,4610.515,4613.495,4599.145,4603.095,0.3689 +1773941400000,4603.255,4618.545,4602.765,4606.105,0.318 +1773941700000,4606.125,4607.775,4599.338,4605.698,0.2841 +1773942000000,4605.598,4610.015,4602.445,4604.725,0.2863 +1773942300000,4605.015,4613.115,4604.825,4610.085,0.2478 +1773942600000,4610.505,4629.555,4609.335,4624.545,0.3075 +1773942900000,4624.515,4625.255,4614.305,4615.749,0.244 +1773943200000,4615.765,4618.885,4604.535,4610.565,0.2877 +1773943500000,4610.555,4612.505,4600.675,4610.395,0.3223 +1773943800000,4610.425,4616.815,4609.435,4614.585,0.2682 +1773944100000,4614.565,4617.345,4606.945,4608.735,0.2307 +1773944400000,4608.775,4611.585,4604.355,4607.455,0.2503 +1773944700000,4607.505,4614.615,4607.405,4609.425,0.2717 +1773945000000,4609.395,4611.075,4601.355,4603.285,0.2344 +1773945300000,4603.295,4606.265,4595.835,4606.005,0.2824 +1773945600000,4606.025,4610.325,4604.745,4608.825,0.1699 +1773945900000,4608.805,4614.005,4606.975,4607.405,0.1846 +1773946200000,4607.435,4608.575,4604.155,4606.785,0.1826 +1773946500000,4606.825,4622.935,4604.555,4622.655,0.2217 +1773946800000,4622.665,4648.115,4622.665,4634.975,0.3708 +1773947100000,4634.945,4658.015,4632.855,4649.615,0.4167 +1773947400000,4649.615,4663.215,4641.525,4656.905,0.4149 +1773947700000,4656.955,4661.645,4646.685,4657.645,0.3523 +1773948000000,4657.695,4658.205,4642.985,4643.535,0.3498 +1773948300000,4643.555,4646.065,4632.755,4643.785,0.3482 +1773948600000,4643.815,4648.985,4636.678,4646.105,0.3102 +1773948900000,4646.345,4647.015,4632.395,4640.325,0.3076 +1773949200000,4640.355,4643.415,4636.775,4638.485,0.2372 +1773949500000,4638.505,4639.905,4634.055,4635.345,0.2385 +1773949800000,4635.375,4642.085,4631.675,4640.185,0.2822 +1773950100000,4640.155,4649.725,4639.135,4643.765,0.2902 +1773950400000,4643.525,4654.365,4642.725,4649.865,0.1638 +1773950700000,4649.835,4657.175,4649.018,4655.565,0.114 +1773951000000,4655.605,4658.115,4652.125,4653.845,0.0963 +1773951300000,4653.805,4658.685,4649.725,4655.445,0.1008 +1773951600000,4655.355,4660.465,4654.685,4658.435,0.0884 +1773951900000,4658.415,4660.115,4655.535,4657.085,0.0803 +1773952200000,4657.115,4659.365,4654.555,4656.605,0.08 +1773952500000,4656.635,4659.295,4654.265,4657.055,0.0651 +1773952800000,4657.075,4658.685,4653.535,4654.415,0.0564 +1773953100000,4654.058,4657.705,4651.495,4657.575,0.0662 +1773953400000,4657.305,4661.695,4653.475,4657.195,0.1131 +1773953700000,4657.165,4658.525,4648.025,4649.375,0.0955 +1773957600000,4650.498,4662.538,4649.898,4659.085,0.1034 +1773957900000,4658.915,4666.855,4657.235,4665.575,0.0599 +1773958200000,4665.545,4671.555,4663.195,4670.695,0.0731 +1773958500000,4670.605,4676.865,4667.445,4671.055,0.1486 +1773958800000,4671.035,4671.095,4660.215,4661.555,0.1149 +1773959100000,4661.585,4670.395,4660.805,4666.098,0.1021 +1773959400000,4666.098,4666.098,4648.898,4650.395,0.1176 +1773959700000,4650.565,4658.205,4650.078,4656.265,0.1025 +1773960000000,4656.555,4656.665,4645.935,4646.445,0.0934 +1773960300000,4646.425,4649.935,4644.075,4646.505,0.0949 +1773960600000,4645.745,4648.185,4640.425,4648.035,0.1033 +1773960900000,4648.015,4649.285,4635.558,4635.858,0.2039 +1773961200000,4635.565,4647.208,4635.555,4643.175,0.3994 +1773961500000,4643.588,4644.278,4640.448,4643.398,0.2064 +1773961800000,4643.398,4643.985,4638.425,4638.585,0.0733 +1773962100000,4638.565,4645.695,4638.065,4645.165,0.0812 +1773962400000,4645.145,4646.795,4639.975,4640.575,0.0661 +1773962700000,4640.615,4645.215,4639.985,4643.805,0.0544 +1773963000000,4643.775,4647.745,4638.215,4638.265,0.0725 +1773963300000,4638.305,4640.375,4636.815,4639.685,0.072 +1773963600000,4639.685,4639.685,4633.905,4635.375,0.0941 +1773963900000,4635.345,4644.795,4635.105,4644.275,0.096 +1773964200000,4644.245,4646.415,4642.955,4646.105,0.0866 +1773964500000,4646.085,4646.565,4641.475,4643.325,0.0602 +1773964800000,4643.205,4652.695,4642.555,4651.455,0.12 +1773965100000,4651.435,4658.075,4649.585,4656.815,0.0939 +1773965400000,4656.855,4662.725,4654.255,4662.035,0.0938 +1773965700000,4662.015,4664.815,4660.225,4660.665,0.0911 +1773966000000,4660.695,4660.795,4641.935,4647.295,0.1313 +1773966300000,4646.455,4649.885,4644.395,4649.105,0.1278 +1773966600000,4649.135,4651.405,4644.415,4648.535,0.1084 +1773966900000,4648.495,4653.095,4646.075,4653.095,0.0748 +1773967200000,4653.115,4656.535,4653.065,4655.775,0.0589 +1773967500000,4655.875,4659.015,4654.525,4657.565,0.0543 +1773967800000,4657.515,4660.435,4654.175,4656.905,0.0759 +1773968100000,4656.845,4656.845,4646.905,4648.385,0.1118 +1773968400000,4648.355,4669.445,4639.215,4669.155,0.3348 +1773968700000,4669.145,4680.175,4665.575,4666.295,0.2472 +1773969000000,4666.315,4669.115,4651.185,4651.635,0.2638 +1773969300000,4651.525,4659.485,4648.435,4652.355,0.2462 +1773969600000,4652.325,4655.945,4648.355,4653.325,0.163 +1773969900000,4653.295,4661.895,4650.405,4661.895,0.184 +1773970200000,4661.915,4676.605,4660.935,4676.545,0.2101 +1773970500000,4676.515,4678.165,4671.565,4675.275,0.1824 +1773970800000,4675.255,4688.585,4673.935,4686.095,0.221 +1773971100000,4685.985,4699.185,4681.955,4684.845,0.241 +1773971400000,4684.875,4685.895,4677.925,4679.765,0.1746 +1773971700000,4679.805,4679.855,4672.245,4677.045,0.1704 +1773972000000,4676.975,4682.905,4672.385,4672.415,0.1738 +1773972300000,4672.435,4684.825,4670.225,4684.625,0.143 +1773972600000,4684.605,4689.115,4684.515,4685.345,0.1203 +1773972900000,4685.435,4689.945,4684.075,4688.275,0.1077 +1773973200000,4688.325,4689.745,4682.635,4684.735,0.0972 +1773973500000,4684.765,4686.015,4680.555,4683.665,0.0672 +1773973800000,4683.655,4689.865,4679.345,4689.695,0.1523 +1773974100000,4689.735,4691.155,4679.055,4684.215,0.158 +1773974400000,4684.145,4686.535,4681.505,4684.995,0.1306 +1773974700000,4685.015,4700.105,4682.675,4699.495,0.1231 +1773975000000,4699.535,4703.415,4693.675,4697.865,0.2219 +1773975300000,4697.845,4701.195,4694.845,4697.995,0.1412 +1773975600000,4698.265,4707.285,4692.985,4707.075,0.149 +1773975900000,4707.055,4718.525,4705.475,4715.885,0.2027 +1773976200000,4715.925,4723.245,4714.345,4717.205,0.1815 +1773976500000,4717.165,4735.095,4716.265,4732.555,0.2167 +1773976800000,4732.675,4734.835,4727.915,4731.525,0.2141 +1773977100000,4731.545,4735.835,4729.748,4733.235,0.1489 +1773977400000,4733.785,4735.555,4727.885,4733.895,0.1172 +1773977700000,4733.925,4733.925,4727.795,4731.675,0.0778 +1773978000000,4731.545,4734.545,4729.065,4730.175,0.0765 +1773978300000,4729.825,4729.945,4723.955,4724.305,0.1157 +1773978600000,4724.285,4727.645,4721.625,4724.885,0.0882 +1773978900000,4724.715,4728.045,4723.965,4725.595,0.0578 +1773979200000,4725.615,4727.265,4722.975,4723.475,0.0544 +1773979500000,4723.495,4724.345,4717.315,4717.855,0.0654 +1773979800000,4717.885,4720.385,4716.595,4718.835,0.0621 +1773980100000,4719.365,4722.165,4718.645,4719.085,0.0986 +1773980400000,4718.975,4722.235,4718.335,4720.635,0.061 +1773980700000,4720.665,4724.195,4720.505,4723.325,0.0793 +1773981000000,4723.385,4725.915,4722.725,4724.805,0.0671 +1773981300000,4724.825,4726.635,4723.875,4726.125,0.0343 +1773981600000,4725.865,4726.855,4718.065,4719.735,0.0738 +1773981900000,4719.705,4719.755,4715.155,4717.985,0.0641 +1773982200000,4717.965,4722.715,4717.485,4722.365,0.0498 +1773982500000,4722.235,4722.515,4719.335,4721.505,0.0489 +1773982800000,4721.535,4721.805,4710.275,4711.975,0.1239 +1773983100000,4712.015,4714.015,4710.225,4712.815,0.1054 +1773983400000,4712.775,4718.255,4711.655,4718.195,0.0704 +1773983700000,4718.245,4722.145,4717.095,4720.375,0.0949 +1773984000000,4720.435,4723.315,4719.145,4721.495,0.0615 +1773984300000,4721.445,4722.045,4718.665,4719.445,0.0573 +1773984600000,4719.385,4719.895,4701.785,4702.435,0.26 +1773984900000,4702.515,4714.065,4701.755,4712.725,0.1653 +1773985200000,4712.765,4717.085,4705.048,4709.075,0.1999 +1773985500000,4709.045,4710.195,4697.665,4700.745,0.1752 +1773985800000,4700.838,4706.775,4693.925,4694.045,0.2026 +1773986100000,4694.145,4698.795,4685.485,4688.225,0.2358 +1773986400000,4688.245,4700.785,4687.065,4694.695,0.2201 +1773986700000,4694.655,4696.985,4689.015,4689.205,0.1576 +1773987000000,4689.225,4694.355,4684.675,4691.045,0.1746 +1773987300000,4691.085,4695.625,4686.425,4687.885,0.1738 +1773987600000,4687.935,4692.905,4683.955,4689.845,0.1687 +1773987900000,4689.375,4690.565,4679.835,4687.855,0.1743 +1773988200000,4687.815,4689.465,4677.485,4685.235,0.1699 +1773988500000,4685.275,4685.475,4667.435,4667.775,0.1864 +1773988800000,4667.865,4669.845,4661.065,4665.645,0.2555 +1773989100000,4665.738,4675.525,4662.335,4667.615,0.2496 +1773989400000,4667.915,4672.455,4666.935,4667.905,0.289 +1773989700000,4667.685,4669.795,4665.195,4668.885,0.1539 +1773990000000,4668.835,4677.845,4667.655,4674.665,0.1846 +1773990300000,4673.955,4683.915,4670.665,4681.795,0.1442 +1773990600000,4681.685,4681.885,4675.455,4679.495,0.1323 +1773990900000,4679.485,4682.115,4676.235,4679.855,0.0952 +1773991200000,4679.825,4686.715,4679.565,4684.685,0.1276 +1773991500000,4684.685,4688.375,4684.225,4688.045,0.1025 +1773991800000,4688.015,4688.955,4685.125,4686.665,0.0911 +1773992100000,4686.635,4694.575,4686.055,4693.165,0.0968 +1773992400000,4693.185,4698.015,4692.835,4694.095,0.1161 +1773992700000,4694.095,4699.675,4694.095,4697.685,0.1067 +1773993000000,4697.665,4700.525,4695.885,4697.105,0.0927 +1773993300000,4697.085,4707.665,4697.035,4706.005,0.1104 +1773993600000,4706.025,4706.325,4701.735,4704.365,0.1539 +1773993900000,4704.065,4710.375,4703.785,4708.225,0.1154 +1773994200000,4708.255,4717.495,4707.995,4716.005,0.13 +1773994500000,4715.985,4725.605,4715.435,4724.665,0.134 +1773994800000,4724.595,4731.845,4722.905,4730.205,0.1705 +1773995100000,4730.185,4734.645,4721.815,4722.485,0.1727 +1773995400000,4722.505,4722.585,4700.785,4708.175,0.221 +1773995700000,4708.145,4709.085,4699.205,4703.845,0.1584 +1773996000000,4703.915,4709.305,4702.525,4706.975,0.1556 +1773996300000,4707.155,4708.005,4691.805,4695.455,0.2033 +1773996600000,4695.475,4699.185,4687.565,4691.935,0.1778 +1773996900000,4691.905,4695.215,4684.625,4693.595,0.1338 +1773997200000,4693.615,4696.385,4685.225,4687.095,0.1484 +1773997500000,4687.095,4695.215,4684.145,4693.365,0.1274 +1773997800000,4693.415,4700.255,4693.415,4693.785,0.122 +1773998100000,4693.565,4697.295,4687.315,4687.315,0.1154 +1773998400000,4687.335,4689.535,4684.105,4686.935,0.1261 +1773998700000,4686.975,4693.005,4686.945,4691.795,0.1018 +1773999000000,4691.795,4692.335,4677.475,4677.935,0.1558 +1773999300000,4678.055,4683.595,4676.825,4680.965,0.1429 +1773999600000,4680.965,4681.195,4670.835,4673.405,0.1543 +1773999900000,4673.365,4674.665,4665.565,4672.615,0.1925 +1774000200000,4672.635,4677.235,4662.705,4662.705,0.1604 +1774000500000,4662.735,4669.235,4659.655,4667.415,0.181 +1774000800000,4667.205,4669.815,4651.725,4652.975,0.2128 +1774001100000,4653.025,4667.555,4653.025,4654.785,0.2061 +1774001400000,4654.755,4663.905,4650.015,4662.645,0.1854 +1774001700000,4662.805,4666.425,4655.265,4655.635,0.17 +1774002000000,4655.605,4655.605,4645.785,4653.675,0.1841 +1774002300000,4653.705,4660.475,4653.675,4657.895,0.1385 +1774002600000,4657.865,4661.355,4649.305,4650.515,0.1627 +1774002900000,4650.865,4669.315,4650.015,4668.745,0.1511 +1774003200000,4668.795,4669.925,4656.055,4659.735,0.1685 +1774003500000,4659.685,4660.215,4652.735,4654.475,0.137 +1774003800000,4654.345,4655.865,4644.875,4649.115,0.196 +1774004100000,4649.095,4650.115,4637.905,4645.135,0.2062 +1774004400000,4645.155,4659.565,4636.845,4654.015,0.2487 +1774004700000,4653.995,4664.495,4653.265,4663.555,0.2006 +1774005000000,4663.565,4666.325,4654.885,4662.395,0.1666 +1774005300000,4662.375,4665.975,4658.475,4664.955,0.1472 +1774005600000,4664.935,4668.365,4659.785,4662.645,0.1549 +1774005900000,4662.665,4665.525,4658.865,4665.165,0.1345 +1774006200000,4665.135,4670.685,4663.475,4666.555,0.1549 +1774006500000,4666.575,4667.535,4661.235,4666.615,0.1434 +1774006800000,4666.715,4673.935,4666.375,4669.105,0.1711 +1774007100000,4669.135,4672.035,4664.815,4665.445,0.1177 +1774007400000,4665.405,4665.845,4657.535,4662.685,0.1498 +1774007700000,4662.685,4672.215,4661.925,4671.415,0.1417 +1774008000000,4671.535,4682.775,4671.535,4679.435,0.237 +1774008300000,4679.215,4688.025,4679.155,4687.495,0.2168 +1774008600000,4687.625,4695.295,4682.985,4685.335,0.2363 +1774008900000,4685.285,4691.685,4678.135,4691.115,0.2074 +1774009200000,4691.115,4691.935,4679.325,4680.975,0.1773 +1774009500000,4680.935,4682.675,4677.805,4678.265,0.1807 +1774009800000,4678.285,4682.045,4669.965,4673.185,0.2549 +1774010100000,4673.225,4677.695,4663.008,4665.185,0.2752 +1774010400000,4665.195,4670.391,4661.498,4670.165,0.2629 +1774010700000,4670.315,4675.135,4665.835,4670.915,0.1941 +1774011000000,4670.885,4681.515,4670.745,4677.275,0.1987 +1774011300000,4677.295,4680.405,4677.105,4677.905,0.1643 +1774011600000,4677.935,4678.922,4667.205,4670.285,0.2616 +1774011900000,4670.355,4672.705,4658.555,4664.745,0.2953 +1774012200000,4664.685,4666.265,4653.555,4661.805,0.2748 +1774012500000,4661.945,4665.385,4655.565,4664.825,0.2428 +1774012800000,4664.685,4670.205,4661.285,4662.185,0.2338 +1774013100000,4662.245,4665.015,4658.935,4659.735,0.3739 +1774013400000,4659.985,4665.458,4641.578,4645.535,0.6212 +1774013700000,4645.215,4660.215,4636.315,4654.165,0.4142 +1774014000000,4654.055,4665.285,4646.575,4662.355,0.4083 +1774014300000,4662.405,4665.145,4650.765,4651.595,0.4083 +1774014600000,4651.765,4653.055,4619.975,4621.745,0.4512 +1774014900000,4621.845,4627.025,4612.618,4616.085,0.4445 +1774015200000,4616.115,4621.825,4607.825,4615.025,0.4338 +1774015500000,4615.075,4622.415,4600.405,4608.705,0.4355 +1774015800000,4608.918,4618.135,4585.855,4587.055,0.4426 +1774016100000,4586.975,4588.395,4562.358,4575.115,0.454 +1774016400000,4574.985,4579.315,4560.225,4568.845,0.4367 +1774016700000,4568.815,4569.155,4550.965,4558.245,0.4136 +1774017000000,4558.315,4580.405,4557.395,4580.405,0.4944 +1774017300000,4579.825,4585.205,4572.225,4574.175,0.4264 +1774017600000,4574.125,4578.453,4570.005,4575.655,0.4137 +1774017900000,4575.695,4582.185,4562.525,4564.735,0.4151 +1774018200000,4565.305,4570.995,4552.175,4554.265,0.3821 +1774018500000,4554.158,4570.105,4547.645,4563.735,0.3813 +1774018800000,4563.705,4580.095,4563.215,4571.305,0.4094 +1774019100000,4571.335,4575.725,4559.865,4564.085,0.3613 +1774019400000,4564.005,4578.305,4562.795,4575.665,0.3704 +1774019700000,4576.265,4576.455,4557.965,4562.295,0.3763 +1774020000000,4562.265,4575.045,4557.418,4561.105,0.3867 +1774020300000,4561.025,4564.235,4540.455,4562.655,0.3993 +1774020600000,4562.785,4575.625,4557.491,4567.845,0.3603 +1774020900000,4567.825,4568.125,4560.035,4560.765,0.3296 +1774021200000,4560.845,4566.185,4556.665,4562.465,0.3365 +1774021500000,4562.415,4562.605,4544.085,4549.205,0.3393 +1774021800000,4548.858,4560.065,4544.655,4558.165,0.3478 +1774022100000,4558.135,4558.135,4551.355,4553.055,0.3405 +1774022400000,4553.085,4576.468,4551.845,4573.898,0.4395 +1774022700000,4573.868,4580.588,4569.598,4571.515,0.4759 +1774023000000,4571.555,4588.275,4568.695,4587.865,0.3673 +1774023300000,4587.865,4601.725,4583.405,4601.725,0.3876 +1774023600000,4602.045,4613.575,4594.995,4596.145,0.3868 +1774023900000,4596.118,4596.118,4583.205,4584.515,0.7411 +1774024200000,4584.515,4585.225,4570.258,4580.885,0.6011 +1774024500000,4580.895,4592.238,4580.895,4589.538,0.5976 +1774024800000,4589.518,4592.025,4578.848,4581.025,0.9187 +1774025100000,4581.025,4581.625,4567.748,4576.595,0.4346 +1774025400000,4576.575,4581.345,4571.625,4581.025,0.3463 +1774025700000,4581.045,4588.175,4580.515,4582.898,0.326 +1774026000000,4582.898,4591.645,4580.158,4589.335,0.3568 +1774026300000,4589.215,4600.315,4572.675,4590.645,0.4387 +1774026600000,4590.665,4593.155,4581.025,4581.785,0.3717 +1774026900000,4581.755,4582.765,4572.765,4574.485,0.3503 +1774027200000,4574.535,4579.425,4568.515,4569.855,0.3311 +1774027500000,4569.865,4576.335,4568.905,4571.845,0.3752 +1774027800000,4571.915,4574.295,4558.795,4561.605,0.3924 +1774028100000,4561.575,4565.395,4554.055,4561.975,0.3568 +1774028400000,4561.995,4566.195,4558.845,4565.765,0.3192 +1774028700000,4565.765,4568.598,4562.355,4563.835,0.2833 +1774029000000,4563.855,4576.375,4562.685,4576.215,0.2489 +1774029300000,4576.215,4576.895,4571.195,4573.125,0.2707 +1774029600000,4573.175,4578.205,4569.625,4569.965,0.297 +1774029900000,4570.175,4575.695,4566.855,4567.465,0.2557 +1774030200000,4567.168,4574.915,4560.795,4562.655,0.2836 +1774030500000,4562.765,4565.815,4559.465,4565.625,0.2938 +1774030800000,4565.585,4568.085,4536.315,4546.735,0.4303 +1774031100000,4546.615,4558.315,4546.445,4554.365,0.3759 +1774031400000,4554.365,4556.945,4543.845,4545.845,0.3706 +1774031700000,4545.995,4548.035,4538.065,4544.125,0.3064 +1774032000000,4544.095,4546.075,4524.225,4525.638,0.3769 +1774032300000,4525.698,4528.988,4510.095,4510.765,0.3804 +1774032600000,4510.718,4517.835,4500.545,4502.365,0.3633 +1774032900000,4502.365,4502.835,4477.125,4499.575,0.3903 +1774033200000,4499.625,4516.055,4498.935,4499.905,0.3437 +1774033500000,4499.815,4503.305,4485.455,4502.155,0.3768 +1774033800000,4502.005,4505.385,4487.065,4500.115,0.5614 +1774034100000,4500.175,4507.815,4492.725,4501.155,0.4149 +1774034400000,4501.205,4501.205,4485.485,4487.515,0.4199 +1774034700000,4487.475,4498.755,4485.055,4498.215,0.3748 +1774035000000,4498.085,4509.385,4496.375,4497.695,0.376 +1774035300000,4497.655,4509.425,4492.155,4508.945,0.3174 +1774035600000,4508.965,4516.475,4503.485,4514.135,0.3554 +1774035900000,4514.135,4514.135,4506.655,4507.485,0.3164 +1774036200000,4507.525,4515.765,4505.675,4515.035,0.3695 +1774036500000,4514.965,4515.145,4496.735,4501.135,0.3733 +1774036800000,4501.185,4507.025,4496.565,4502.715,0.1819 +1774037100000,4502.675,4502.925,4493.105,4501.485,0.1817 +1774037400000,4501.465,4506.755,4500.438,4504.475,0.1668 +1774037700000,4504.425,4512.995,4500.335,4509.558,0.1964 +1774038000000,4509.395,4514.118,4507.515,4509.635,0.2093 +1774038300000,4509.585,4510.695,4500.245,4501.245,0.1912 +1774038600000,4501.235,4504.195,4499.535,4500.015,0.1946 +1774038900000,4499.875,4503.838,4496.915,4502.218,0.1753 +1774039200000,4501.715,4503.878,4496.225,4502.438,0.2 +1774039500000,4502.538,4503.038,4493.778,4496.998,0.2115 +1774039800000,4496.958,4503.818,4495.585,4496.855,0.219 +1774040100000,4496.745,4499.158,4487.425,4490.055,0.1281 +1774216800000,4470.705,4488.625,4448.835,4475.375,0.1894 +1774217100000,4475.375,4515.285,4471.835,4510.165,0.2373 +1774217400000,4510.195,4514.625,4489.558,4506.625,0.2364 +1774217700000,4507.095,4520.495,4503.195,4513.548,0.1606 +1774218000000,4513.935,4531.985,4512.605,4527.435,0.1953 +1774218300000,4526.849,4535.815,4520.745,4524.025,0.2093 +1774218600000,4523.985,4526.305,4506.925,4512.565,0.2097 +1774218900000,4512.685,4516.845,4504.175,4515.135,0.163 +1774219200000,4515.485,4515.685,4504.675,4506.425,0.1391 +1774219500000,4506.335,4515.235,4504.285,4506.075,0.1135 +1774219800000,4506.115,4510.905,4505.175,4505.175,0.0903 +1774220100000,4504.948,4504.948,4489.158,4497.358,0.2007 +1774220400000,4497.375,4509.858,4493.258,4498.598,0.3592 +1774220700000,4498.778,4505.118,4487.398,4494.708,0.413 +1774221000000,4494.698,4499.165,4485.035,4490.165,0.1809 +1774221300000,4490.225,4499.555,4489.635,4490.325,0.1416 +1774221600000,4490.285,4492.568,4484.705,4489.445,0.1602 +1774221900000,4489.495,4491.875,4482.165,4484.935,0.1549 +1774222200000,4484.855,4488.315,4479.735,4481.955,0.1505 +1774222500000,4481.965,4485.245,4472.235,4478.545,0.1623 +1774222800000,4478.505,4490.715,4477.405,4488.395,0.1472 +1774223100000,4488.805,4493.315,4459.225,4462.605,0.2591 +1774223400000,4462.785,4470.255,4451.808,4457.878,0.2899 +1774223700000,4458.135,4469.655,4457.925,4464.415,0.2326 +1774224000000,4464.435,4472.975,4434.755,4440.065,0.3454 +1774224300000,4439.845,4452.905,4425.005,4439.615,0.2939 +1774224600000,4439.335,4448.725,4434.805,4436.235,0.2567 +1774224900000,4436.365,4436.755,4403.755,4424.765,0.4284 +1774225200000,4424.685,4440.745,4419.905,4439.735,0.2955 +1774225500000,4439.635,4444.855,4423.828,4426.825,0.2352 +1774225800000,4426.875,4436.475,4398.935,4400.555,0.2742 +1774226100000,4400.765,4401.005,4328.555,4348.845,0.5202 +1774226400000,4348.905,4364.665,4343.165,4361.915,0.4299 +1774226700000,4362.775,4367.285,4343.935,4345.035,0.3582 +1774227000000,4345.025,4360.265,4318.825,4334.775,0.4396 +1774227300000,4334.685,4370.565,4328.725,4353.515,0.3545 +1774227600000,4353.425,4380.145,4328.168,4375.908,0.5927 +1774227900000,4375.845,4415.895,4375.498,4400.695,0.4562 +1774228200000,4400.695,4422.455,4394.425,4407.095,0.4255 +1774228500000,4407.348,4436.265,4406.178,4428.238,0.3763 +1774228800000,4428.175,4443.258,4420.905,4431.765,0.3973 +1774229100000,4431.795,4433.825,4420.205,4421.495,0.3497 +1774229400000,4421.575,4453.865,4415.848,4441.105,0.3757 +1774229700000,4441.125,4449.285,4431.995,4444.385,0.3518 +1774230000000,4444.335,4444.775,4427.435,4435.305,0.3105 +1774230300000,4435.335,4436.485,4410.605,4412.545,0.3389 +1774230600000,4412.515,4414.755,4403.785,4407.015,0.3336 +1774230900000,4407.185,4410.645,4380.285,4386.965,0.3742 +1774231200000,4388.025,4419.895,4382.865,4416.765,0.3945 +1774231500000,4416.785,4421.715,4405.698,4405.745,0.3497 +1774231800000,4405.798,4412.675,4389.275,4395.205,0.4137 +1774232100000,4395.255,4416.695,4393.715,4403.145,0.291 +1774232400000,4403.165,4413.645,4402.385,4403.875,0.2416 +1774232700000,4403.905,4413.675,4396.415,4398.815,0.2412 +1774233000000,4398.795,4400.665,4381.205,4388.055,0.3045 +1774233300000,4388.005,4391.665,4370.135,4373.745,0.3195 +1774233600000,4373.855,4385.395,4369.345,4384.615,0.2898 +1774233900000,4384.475,4384.475,4369.355,4373.385,0.2636 +1774234200000,4373.385,4379.845,4354.535,4359.945,0.3161 +1774234500000,4359.965,4369.915,4357.025,4360.185,0.2455 +1774234800000,4360.245,4377.655,4359.895,4366.735,0.2672 +1774235100000,4366.745,4373.645,4353.935,4355.578,0.2933 +1774235400000,4355.655,4356.865,4347.538,4349.285,0.2987 +1774235700000,4349.255,4361.435,4349.255,4353.335,0.2509 +1774236000000,4353.355,4365.175,4351.375,4354.915,0.2291 +1774236300000,4354.895,4357.085,4346.965,4350.735,0.2603 +1774236600000,4350.755,4364.495,4350.515,4358.895,0.2326 +1774236900000,4359.055,4359.965,4344.905,4345.585,0.2262 +1774237200000,4345.465,4347.655,4334.515,4341.905,0.1997 +1774237500000,4341.875,4351.405,4337.015,4351.355,0.1736 +1774237800000,4351.375,4360.175,4347.795,4350.375,0.1582 +1774238100000,4350.445,4354.305,4348.155,4352.665,0.1247 +1774238400000,4352.645,4370.115,4352.645,4362.345,0.21 +1774238700000,4361.889,4370.635,4361.655,4368.775,0.1766 +1774239000000,4368.745,4369.575,4361.445,4363.455,0.1486 +1774239300000,4363.485,4370.215,4361.075,4368.595,0.1456 +1774239600000,4368.595,4370.005,4365.825,4369.905,0.0989 +1774239900000,4370.055,4370.525,4365.895,4368.375,0.1424 +1774240200000,4368.055,4368.425,4359.975,4366.095,0.1644 +1774240500000,4366.065,4381.625,4365.615,4373.705,0.1743 +1774240800000,4373.725,4377.955,4369.875,4375.175,0.096 +1774241100000,4375.295,4376.495,4367.498,4368.525,0.1402 +1774241400000,4368.495,4368.658,4349.598,4353.605,0.5737 +1774241700000,4353.635,4367.575,4351.938,4367.395,0.2115 +1774242000000,4367.375,4379.795,4365.885,4372.475,0.1797 +1774242300000,4372.455,4379.295,4371.398,4374.155,0.1399 +1774242600000,4374.815,4376.565,4369.315,4372.495,0.1245 +1774242900000,4372.515,4373.885,4363.115,4368.285,0.1421 +1774243200000,4368.255,4368.255,4354.065,4354.225,0.1807 +1774243500000,4354.205,4359.065,4351.525,4356.125,0.1522 +1774243800000,4356.105,4356.105,4321.148,4332.615,0.3888 +1774244100000,4332.575,4339.945,4321.965,4326.295,0.3577 +1774244400000,4326.075,4329.145,4319.995,4321.795,0.2788 +1774244700000,4321.755,4326.375,4318.885,4320.295,0.325 +1774245000000,4320.255,4324.035,4303.015,4303.398,0.5582 +1774245300000,4303.398,4321.575,4301.698,4309.865,0.3639 +1774245600000,4309.658,4309.955,4285.655,4286.375,0.4143 +1774245900000,4285.848,4286.038,4269.965,4274.875,0.386 +1774246200000,4275.015,4295.795,4271.045,4294.385,0.349 +1774246500000,4294.455,4309.785,4277.205,4285.285,0.3911 +1774246800000,4285.265,4285.345,4271.285,4274.815,0.404 +1774247100000,4274.795,4282.815,4238.705,4243.195,0.4348 +1774247400000,4243.185,4249.175,4221.618,4236.875,0.4912 +1774247700000,4236.985,4243.135,4215.058,4234.015,0.4399 +1774248000000,4233.985,4243.565,4181.975,4182.165,0.4641 +1774248300000,4182.115,4205.948,4162.445,4205.948,0.4728 +1774248600000,4205.225,4229.648,4203.125,4212.135,0.4482 +1774248900000,4212.285,4228.085,4206.315,4220.105,0.4337 +1774249200000,4220.075,4221.575,4179.525,4180.035,0.4206 +1774249500000,4180.085,4180.415,4131.245,4158.585,0.4429 +1774249800000,4158.145,4170.525,4125.698,4129.598,0.4323 +1774250100000,4129.525,4159.625,4112.755,4116.148,0.5041 +1774250400000,4116.115,4145.165,4098.275,4129.945,0.487 +1774250700000,4129.945,4138.585,4111.885,4134.798,0.4562 +1774251000000,4135.228,4164.335,4128.738,4154.918,0.5887 +1774251300000,4155.175,4199.098,4151.355,4179.828,0.4481 +1774251600000,4179.848,4215.445,4171.565,4214.785,0.3884 +1774251900000,4214.395,4232.235,4205.305,4213.695,0.4189 +1774252200000,4213.785,4221.345,4187.865,4198.145,0.4399 +1774252500000,4198.145,4204.795,4185.685,4203.965,0.3798 +1774252800000,4203.695,4229.105,4202.059,4219.865,0.4983 +1774253100000,4219.765,4241.538,4213.075,4233.035,0.4165 +1774253400000,4233.245,4255.315,4223.625,4252.795,0.4117 +1774253700000,4252.755,4255.915,4211.958,4219.615,0.4107 +1774254000000,4219.645,4228.855,4211.105,4220.705,0.3826 +1774254300000,4220.695,4233.885,4212.205,4226.455,0.3382 +1774254600000,4226.425,4263.435,4222.075,4263.145,0.3325 +1774254900000,4263.085,4270.385,4233.875,4237.855,0.3442 +1774255200000,4237.745,4258.725,4237.035,4257.205,0.2969 +1774255500000,4257.185,4269.525,4240.175,4241.115,0.3413 +1774255800000,4241.115,4241.425,4225.485,4228.765,0.311 +1774256100000,4228.785,4253.118,4219.435,4251.078,0.3695 +1774256400000,4251.078,4259.965,4245.665,4253.305,0.356 +1774256700000,4253.288,4257.075,4249.925,4254.245,0.2618 +1774257000000,4254.245,4268.995,4252.665,4268.695,0.2978 +1774257300000,4268.685,4291.245,4267.145,4288.635,0.2985 +1774257600000,4288.735,4301.255,4283.545,4288.375,0.3076 +1774257900000,4288.345,4303.725,4287.615,4303.625,0.2656 +1774258200000,4303.645,4308.225,4279.938,4281.645,0.3922 +1774258500000,4281.405,4284.725,4239.015,4240.305,0.3338 +1774258800000,4240.415,4249.155,4224.495,4225.345,0.4073 +1774259100000,4225.375,4245.395,4223.205,4237.115,0.3299 +1774259400000,4237.105,4248.225,4234.928,4238.065,0.3054 +1774259700000,4238.075,4257.045,4236.545,4253.245,0.2667 +1774260000000,4253.465,4261.105,4243.435,4256.825,0.2784 +1774260300000,4256.805,4264.405,4253.645,4261.385,0.2966 +1774260600000,4261.158,4272.035,4254.555,4263.445,0.3095 +1774260900000,4263.565,4274.335,4261.895,4269.205,0.2469 +1774261200000,4269.235,4274.445,4256.005,4273.095,0.2417 +1774261500000,4272.495,4273.855,4265.085,4268.525,0.1724 +1774261800000,4268.665,4269.045,4261.178,4261.985,0.2128 +1774262100000,4261.955,4268.435,4240.835,4246.355,0.2753 +1774262400000,4246.325,4261.895,4242.965,4256.895,0.2619 +1774262700000,4256.535,4260.995,4249.555,4260.885,0.2189 +1774263000000,4260.905,4281.615,4259.765,4262.375,0.3862 +1774263300000,4262.375,4270.475,4250.518,4268.715,0.3097 +1774263600000,4268.735,4295.275,4268.395,4282.205,0.3588 +1774263900000,4282.325,4420.608,4281.365,4406.475,0.5069 +1774264200000,4406.275,4463.015,4395.145,4455.935,0.4961 +1774264500000,4455.905,4459.915,4378.745,4394.515,0.4696 +1774264800000,4394.735,4405.098,4353.748,4375.548,0.5842 +1774265100000,4375.548,4402.848,4370.725,4398.168,0.6548 +1774265400000,4398.428,4425.558,4394.288,4420.898,0.4494 +1774265700000,4420.448,4431.425,4391.855,4404.325,0.4957 +1774266000000,4404.345,4414.495,4382.845,4411.795,0.4094 +1774266300000,4411.825,4417.045,4374.515,4393.245,0.4216 +1774266600000,4393.285,4414.385,4377.885,4403.325,0.4402 +1774266900000,4403.198,4403.198,4361.115,4378.795,0.4585 +1774267200000,4378.825,4380.168,4350.385,4356.345,0.5082 +1774267500000,4356.325,4368.375,4336.305,4368.305,0.4756 +1774267800000,4368.518,4374.725,4348.508,4352.345,0.4652 +1774268100000,4352.355,4398.835,4352.115,4398.715,0.4932 +1774268400000,4398.735,4404.725,4388.265,4389.415,0.4468 +1774268700000,4389.115,4400.175,4386.845,4389.855,0.395 +1774269000000,4389.295,4410.465,4373.035,4406.695,0.4053 +1774269300000,4406.735,4416.045,4400.205,4409.655,0.4124 +1774269600000,4409.675,4441.535,4403.635,4441.015,0.4942 +1774269900000,4441.075,4463.198,4433.015,4460.805,0.4506 +1774270200000,4460.735,4481.795,4458.535,4467.015,0.4285 +1774270500000,4467.005,4492.185,4463.485,4478.095,0.4011 +1774270800000,4478.108,4484.905,4437.735,4453.305,0.4873 +1774271100000,4453.375,4455.355,4430.805,4446.425,0.4365 +1774271400000,4446.385,4459.125,4439.525,4445.995,0.4349 +1774271700000,4446.145,4452.145,4422.405,4422.515,0.3787 +1774272000000,4422.555,4435.245,4415.125,4418.485,0.3874 +1774272300000,4418.585,4425.785,4405.008,4409.045,0.3768 +1774272600000,4409.365,4421.525,4400.995,4416.778,0.4795 +1774272900000,4416.778,4440.365,4415.505,4431.585,0.4858 +1774273200000,4431.435,4450.305,4421.738,4421.978,0.4886 +1774273500000,4421.848,4448.935,4419.058,4442.175,0.5072 +1774273800000,4442.155,4466.315,4440.015,4450.755,0.5165 +1774274100000,4450.835,4455.055,4434.388,4453.975,0.4298 +1774274400000,4454.145,4479.135,4454.055,4463.915,0.447 +1774274700000,4463.935,4470.535,4453.815,4461.235,0.4292 +1774275000000,4461.325,4471.385,4453.385,4464.035,0.4267 +1774275300000,4464.115,4495.395,4460.945,4489.925,0.4466 +1774275600000,4489.895,4504.435,4485.215,4503.645,0.4232 +1774275900000,4504.045,4512.665,4480.955,4486.225,0.4095 +1774276200000,4486.295,4504.145,4473.925,4492.965,0.373 +1774276500000,4492.995,4501.365,4476.835,4480.755,0.4095 +1774276800000,4480.725,4486.475,4470.035,4479.335,0.3737 +1774277100000,4479.078,4485.905,4468.165,4478.895,0.4362 +1774277400000,4478.945,4479.115,4456.565,4463.555,0.4273 +1774277700000,4463.755,4476.325,4461.285,4461.695,0.3667 +1774278000000,4461.238,4477.415,4454.725,4469.595,0.4218 +1774278300000,4469.335,4486.765,4469.235,4485.605,0.3988 +1774278600000,4485.575,4485.575,4461.675,4464.755,0.4095 +1774278900000,4464.785,4468.195,4426.988,4440.825,0.4054 +1774279200000,4440.885,4459.315,4430.765,4455.998,0.4318 +1774279500000,4456.265,4457.495,4440.145,4447.355,0.3839 +1774279800000,4446.925,4455.775,4431.215,4433.015,0.3904 +1774280100000,4432.575,4432.585,4415.975,4419.935,0.4131 +1774280400000,4419.955,4422.945,4405.665,4407.605,0.3962 +1774280700000,4407.418,4413.865,4394.898,4402.215,0.4429 +1774281000000,4401.545,4406.515,4384.355,4396.125,0.4621 +1774281300000,4396.105,4397.778,4350.798,4363.515,0.4789 +1774281600000,4363.158,4379.805,4358.785,4362.345,0.4896 +1774281900000,4362.185,4379.178,4352.355,4372.405,0.5312 +1774282200000,4372.115,4389.885,4366.198,4383.495,0.4598 +1774282500000,4383.375,4389.235,4365.465,4370.215,0.4054 +1774282800000,4370.155,4381.205,4360.425,4371.758,0.4311 +1774283100000,4371.455,4371.868,4352.058,4354.458,0.5027 +1774283400000,4354.538,4376.805,4353.258,4375.685,0.3983 +1774283700000,4375.535,4387.575,4374.535,4375.845,0.3593 +1774284000000,4375.815,4387.245,4372.215,4385.855,0.3669 +1774284300000,4385.825,4391.115,4373.245,4383.895,0.382 +1774284600000,4383.905,4391.505,4378.335,4387.815,0.4037 +1774284900000,4388.005,4389.525,4371.305,4375.325,0.3867 +1774285200000,4375.285,4386.695,4374.035,4375.515,0.3887 +1774285500000,4375.735,4402.425,4370.575,4396.265,0.3714 +1774285800000,4396.165,4405.355,4393.475,4396.935,0.3591 +1774286100000,4396.928,4400.515,4388.645,4397.725,0.3722 +1774286400000,4397.685,4402.315,4388.255,4399.065,0.3823 +1774286700000,4399.045,4413.615,4398.075,4405.275,0.3418 +1774287000000,4404.985,4430.795,4403.875,4428.435,0.3484 +1774287300000,4428.405,4438.835,4427.795,4431.015,0.3444 +1774287600000,4430.735,4431.005,4418.825,4420.205,0.287 +1774287900000,4420.035,4422.135,4404.455,4408.305,0.2639 +1774288200000,4408.505,4424.605,4406.595,4424.195,0.2939 +1774288500000,4424.255,4429.635,4419.385,4425.965,0.3166 +1774288800000,4425.995,4426.875,4417.725,4423.395,0.3382 +1774289100000,4423.445,4428.895,4402.005,4416.885,0.3555 +1774289400000,4417.215,4428.885,4416.775,4421.105,0.3614 +1774289700000,4421.085,4421.665,4409.298,4414.905,0.2933 +1774290000000,4414.905,4416.885,4410.065,4414.305,0.2744 +1774290300000,4414.235,4430.515,4414.105,4425.895,0.3083 +1774290600000,4425.775,4444.335,4425.365,4443.535,0.3032 +1774290900000,4443.575,4454.585,4442.005,4447.275,0.3261 +1774291200000,4447.355,4461.925,4445.885,4461.635,0.3041 +1774291500000,4461.615,4466.895,4456.745,4466.355,0.2705 +1774291800000,4466.335,4466.335,4446.065,4454.245,0.2991 +1774292100000,4454.245,4456.875,4448.175,4448.785,0.2257 +1774292400000,4448.625,4450.325,4435.725,4436.078,0.2873 +1774292700000,4436.345,4440.105,4429.198,4437.445,0.2923 +1774293000000,4437.415,4437.695,4402.815,4406.805,0.2887 +1774293300000,4406.855,4411.325,4395.975,4404.845,0.332 +1774293600000,4404.369,4404.945,4392.885,4402.305,0.3065 +1774293900000,4402.215,4414.795,4399.835,4410.445,0.2741 +1774294200000,4410.225,4415.485,4402.945,4409.665,0.2659 +1774294500000,4409.695,4413.735,4405.185,4409.875,0.2608 +1774294800000,4409.865,4416.325,4401.925,4416.255,0.2903 +1774295100000,4416.315,4427.425,4415.025,4418.315,0.306 +1774295400000,4418.715,4418.965,4403.365,4409.045,0.3111 +1774295700000,4408.815,4409.268,4396.825,4398.025,0.3526 +1774296000000,4397.625,4400.295,4382.575,4392.438,0.3133 +1774296300000,4392.055,4399.365,4390.495,4399.215,0.1829 +1774296600000,4399.195,4408.325,4396.905,4403.605,0.1226 +1774296900000,4403.655,4412.975,4403.595,4404.995,0.1223 +1774297200000,4405.025,4409.105,4405.025,4407.905,0.0828 +1774297500000,4407.935,4409.485,4403.505,4406.965,0.0751 +1774297800000,4406.935,4407.375,4400.758,4402.945,0.1019 +1774298100000,4402.945,4406.045,4395.655,4404.488,0.1069 +1774298400000,4404.488,4411.165,4400.595,4410.545,0.1184 +1774298700000,4410.595,4412.635,4409.945,4411.965,0.1155 +1774299000000,4412.015,4412.458,4405.498,4407.515,0.1313 +1774299300000,4407.525,4407.998,4404.418,4405.895,0.1297 +1774303200000,4411.898,4419.598,4379.001,4379.001,0.1802 +1774303500000,4379.213,4385.595,4359.348,4383.485,0.2283 +1774303800000,4383.565,4401.805,4377.355,4397.885,0.0877 +1774304100000,4395.515,4404.125,4388.895,4402.755,0.1347 +1774304400000,4402.785,4408.305,4395.965,4398.885,0.1533 +1774304700000,4398.845,4414.875,4398.015,4413.835,0.1419 +1774305000000,4413.975,4415.295,4397.975,4403.225,0.141 +1774305300000,4403.095,4416.585,4402.905,4411.865,0.1648 +1774305600000,4411.635,4411.715,4405.265,4408.825,0.0835 +1774305900000,4408.795,4413.725,4406.328,4413.425,0.0718 +1774306200000,4412.505,4431.065,4412.055,4429.205,0.1664 +1774306500000,4429.175,4429.715,4420.855,4426.338,0.1345 +1774306800000,4424.509,4428.998,4422.798,4425.798,0.4633 +1774307100000,4425.908,4436.798,4424.838,4432.378,0.2948 +1774307400000,4432.149,4437.205,4429.615,4435.375,0.1481 +1774307700000,4435.325,4444.128,4434.995,4436.545,0.1441 +1774308000000,4436.535,4444.095,4433.395,4443.795,0.0999 +1774308300000,4443.815,4448.005,4429.765,4441.525,0.1268 +1774308600000,4441.505,4444.145,4437.435,4443.785,0.0705 +1774308900000,4443.745,4444.415,4426.635,4428.145,0.1224 +1774309200000,4428.165,4432.085,4421.705,4430.705,0.141 +1774309500000,4430.575,4440.095,4421.825,4439.555,0.1515 +1774309800000,4439.325,4446.075,4438.115,4443.815,0.0901 +1774310100000,4443.885,4444.215,4434.775,4440.915,0.1151 +1774310400000,4440.895,4446.435,4427.125,4430.265,0.1812 +1774310700000,4430.225,4436.135,4427.965,4433.265,0.1876 +1774311000000,4433.305,4436.155,4419.778,4421.865,0.1757 +1774311300000,4422.125,4423.215,4401.435,4411.485,0.2722 +1774311600000,4411.445,4411.765,4402.945,4405.695,0.2436 +1774311900000,4405.645,4408.795,4367.828,4377.705,0.2883 +1774312200000,4378.075,4387.045,4355.155,4371.275,0.3154 +1774312500000,4371.425,4376.825,4332.275,4352.835,0.3009 +1774312800000,4352.565,4352.565,4330.695,4343.995,0.3555 +1774313100000,4344.045,4370.065,4342.665,4366.275,0.3 +1774313400000,4366.195,4386.455,4364.995,4381.395,0.2332 +1774313700000,4381.435,4385.825,4362.955,4364.035,0.2476 +1774314000000,4364.165,4373.895,4353.475,4355.575,0.4223 +1774314300000,4355.278,4364.475,4342.055,4342.895,0.3671 +1774314600000,4342.665,4362.325,4327.825,4330.775,0.3618 +1774314900000,4330.805,4348.535,4330.725,4346.035,0.3723 +1774315200000,4346.015,4361.965,4345.945,4360.265,0.3035 +1774315500000,4360.355,4368.785,4352.985,4354.365,0.3002 +1774315800000,4354.305,4361.485,4349.625,4360.445,0.2829 +1774316100000,4360.485,4368.225,4350.035,4350.855,0.2813 +1774316400000,4351.501,4352.865,4321.195,4321.545,0.3266 +1774316700000,4321.545,4328.085,4307.555,4314.375,0.3123 +1774317000000,4314.405,4331.635,4313.685,4325.925,0.3282 +1774317300000,4325.955,4330.815,4319.235,4321.765,0.3825 +1774317600000,4321.745,4336.705,4313.885,4332.595,0.3498 +1774317900000,4332.545,4332.545,4318.495,4321.735,0.3259 +1774318200000,4321.535,4323.425,4305.565,4312.025,0.2942 +1774318500000,4311.965,4320.975,4308.718,4313.735,0.2238 +1774318800000,4313.835,4349.005,4312.345,4335.545,0.3406 +1774319100000,4335.535,4353.395,4334.065,4351.575,0.2666 +1774319400000,4351.595,4371.165,4344.165,4369.985,0.3559 +1774319700000,4369.925,4373.095,4359.225,4360.945,0.289 +1774320000000,4360.965,4369.135,4352.495,4366.495,0.2854 +1774320300000,4366.425,4378.965,4362.775,4363.325,0.2809 +1774320600000,4363.365,4363.495,4351.625,4359.085,0.2673 +1774320900000,4359.195,4366.465,4355.835,4365.725,0.2419 +1774321200000,4365.655,4367.665,4349.845,4351.605,0.2874 +1774321500000,4351.585,4361.505,4349.835,4352.065,0.2144 +1774321800000,4352.065,4361.055,4351.775,4357.865,0.2056 +1774322100000,4357.835,4365.518,4357.295,4358.135,0.2587 +1774322400000,4358.155,4367.905,4357.665,4361.625,0.2814 +1774322700000,4361.815,4366.945,4355.145,4364.365,0.2323 +1774323000000,4364.085,4364.465,4346.425,4346.605,0.2372 +1774323300000,4346.585,4351.805,4338.345,4341.895,0.2285 +1774323600000,4341.865,4346.475,4338.435,4341.455,0.127 +1774323900000,4341.475,4343.175,4334.835,4339.885,0.1804 +1774324200000,4339.875,4343.985,4336.568,4341.475,0.1269 +1774324500000,4341.545,4349.495,4337.215,4347.045,0.1609 +1774324800000,4347.025,4353.305,4346.165,4352.065,0.1561 +1774325100000,4352.585,4357.005,4347.255,4351.645,0.1495 +1774325400000,4351.615,4352.715,4347.395,4349.755,0.1237 +1774325700000,4350.335,4350.335,4329.765,4329.865,0.2106 +1774326000000,4329.885,4335.095,4326.245,4331.705,0.196 +1774326300000,4331.275,4341.765,4330.845,4339.485,0.1556 +1774326600000,4339.455,4343.735,4335.705,4342.705,0.1785 +1774326900000,4342.825,4345.575,4338.515,4343.195,0.1053 +1774327200000,4343.215,4347.845,4340.385,4340.645,0.1066 +1774327500000,4340.615,4349.015,4339.735,4346.025,0.1138 +1774327800000,4345.965,4348.165,4343.355,4347.835,0.1239 +1774328100000,4347.855,4347.855,4331.775,4333.115,0.1783 +1774328400000,4333.115,4337.765,4327.365,4327.715,0.185 +1774328700000,4327.685,4327.685,4319.515,4325.755,0.193 +1774329000000,4325.765,4345.485,4324.235,4334.995,0.2101 +1774329300000,4335.035,4346.285,4334.545,4341.705,0.254 +1774329600000,4341.578,4345.865,4338.695,4339.235,0.483 +1774329900000,4339.405,4342.325,4333.575,4334.915,0.2016 +1774330200000,4334.595,4336.258,4320.645,4332.305,0.3474 +1774330500000,4332.415,4344.515,4330.795,4337.825,0.3039 +1774330800000,4337.865,4373.595,4337.675,4357.915,0.3694 +1774331100000,4357.625,4368.485,4353.365,4362.855,0.2772 +1774331400000,4362.835,4368.585,4351.895,4351.895,0.2833 +1774331700000,4351.505,4355.615,4343.168,4346.945,0.2765 +1774332000000,4347.135,4361.415,4342.635,4357.395,0.3725 +1774332300000,4357.358,4370.595,4353.685,4369.085,0.303 +1774332600000,4368.985,4375.245,4362.318,4366.155,0.3085 +1774332900000,4366.125,4375.225,4358.575,4373.465,0.2281 +1774333200000,4373.435,4391.185,4365.945,4385.008,0.3079 +1774333500000,4385.018,4396.455,4382.438,4386.595,0.3648 +1774333800000,4386.218,4393.105,4381.045,4384.675,0.3034 +1774334100000,4384.685,4391.805,4377.928,4391.805,0.2901 +1774334400000,4391.775,4396.925,4374.225,4377.255,0.2942 +1774334700000,4377.145,4381.255,4372.525,4377.505,0.297 +1774335000000,4377.485,4390.825,4376.555,4389.345,0.2469 +1774335300000,4389.375,4404.765,4387.738,4401.855,0.284 +1774335600000,4401.885,4414.763,4399.365,4408.315,0.3447 +1774335900000,4408.385,4415.705,4406.238,4415.065,0.313 +1774336200000,4414.785,4425.218,4414.785,4424.465,0.3047 +1774336500000,4424.465,4424.855,4419.095,4422.615,0.2794 +1774336800000,4422.175,4424.185,4408.275,4411.695,0.2809 +1774337100000,4411.655,4415.935,4405.725,4412.115,0.2309 +1774337400000,4412.085,4412.085,4401.375,4409.655,0.2928 +1774337700000,4409.625,4411.355,4400.695,4408.615,0.2483 +1774338000000,4408.675,4410.885,4399.555,4408.215,0.2555 +1774338300000,4407.985,4425.115,4401.505,4421.875,0.3031 +1774338600000,4421.805,4432.785,4419.055,4420.648,0.4325 +1774338900000,4420.648,4425.105,4414.615,4416.855,0.2963 +1774339200000,4416.815,4416.938,4401.895,4406.965,0.3839 +1774339500000,4406.965,4418.075,4405.995,4412.145,0.3784 +1774339800000,4412.175,4420.735,4409.455,4414.205,0.3329 +1774340100000,4414.205,4417.248,4401.855,4404.755,0.4073 +1774340400000,4404.795,4406.595,4393.895,4394.295,0.3538 +1774340700000,4394.395,4397.905,4390.895,4396.295,0.2924 +1774341000000,4396.008,4404.615,4391.305,4398.225,0.27 +1774341300000,4398.205,4404.498,4396.208,4397.038,0.2933 +1774341600000,4396.815,4405.545,4395.915,4400.215,0.2775 +1774341900000,4400.235,4410.745,4398.345,4409.145,0.2632 +1774342200000,4409.095,4413.895,4400.038,4411.725,0.3944 +1774342500000,4411.745,4414.285,4403.315,4411.535,0.3238 +1774342800000,4412.015,4419.035,4407.495,4412.535,0.3464 +1774343100000,4412.505,4414.085,4401.978,4404.355,0.2678 +1774343400000,4404.358,4408.385,4397.038,4398.715,0.251 +1774343700000,4398.905,4415.045,4395.625,4413.655,0.2424 +1774344000000,4413.625,4414.985,4407.898,4409.275,0.22 +1774344300000,4409.215,4410.705,4406.275,4407.085,0.1329 +1774344600000,4407.055,4412.705,4404.915,4411.165,0.1931 +1774344900000,4411.195,4417.845,4410.115,4417.675,0.1647 +1774345200000,4417.835,4420.995,4414.865,4415.645,0.1984 +1774345500000,4415.845,4419.968,4414.455,4416.875,0.2633 +1774345800000,4416.895,4418.225,4411.885,4417.375,0.2402 +1774346100000,4417.375,4430.625,4416.705,4425.945,0.2341 +1774346400000,4426.255,4428.306,4414.705,4421.565,0.3097 +1774346700000,4421.535,4428.975,4417.865,4427.735,0.259 +1774347000000,4427.715,4430.795,4423.095,4426.025,0.2401 +1774347300000,4426.025,4432.865,4425.465,4429.555,0.261 +1774347600000,4429.595,4431.705,4424.105,4425.995,0.2111 +1774347900000,4426.125,4426.865,4421.098,4421.905,0.2523 +1774348200000,4421.875,4422.065,4414.605,4416.115,0.262 +1774348500000,4416.145,4425.415,4414.355,4423.995,0.1966 +1774348800000,4424.115,4427.638,4421.258,4427.098,0.2186 +1774349100000,4427.098,4428.978,4418.398,4419.338,0.2754 +1774349400000,4419.358,4432.095,4418.958,4428.565,0.2462 +1774349700000,4428.835,4441.308,4425.525,4438.445,0.3942 +1774350000000,4438.445,4441.865,4373.048,4408.885,0.5344 +1774350300000,4408.885,4417.978,4399.048,4412.618,0.6639 +1774350600000,4412.618,4421.298,4405.818,4419.035,0.5535 +1774350900000,4419.015,4420.145,4402.965,4414.845,0.3611 +1774351200000,4414.885,4420.465,4411.745,4415.695,0.2779 +1774351500000,4415.695,4415.695,4407.405,4412.775,0.3192 +1774351800000,4412.605,4427.398,4410.998,4427.338,0.3573 +1774352100000,4427.358,4431.475,4422.415,4424.985,0.334 +1774352400000,4424.985,4426.685,4420.745,4421.598,0.2695 +1774352700000,4421.558,4427.158,4418.405,4423.935,0.3258 +1774353000000,4423.858,4424.178,4390.175,4400.385,0.4074 +1774353300000,4400.355,4408.515,4396.695,4407.345,0.5729 +1774353600000,4407.375,4416.995,4404.035,4406.015,0.4655 +1774353900000,4405.948,4412.795,4404.518,4412.165,0.598 +1774354200000,4412.195,4422.095,4408.225,4419.938,0.415 +1774354500000,4419.505,4427.205,4417.138,4424.925,0.3982 +1774354800000,4424.925,4424.925,4397.998,4400.585,0.5642 +1774355100000,4400.285,4408.738,4395.088,4401.995,0.4667 +1774355400000,4402.015,4406.455,4373.665,4382.718,0.5249 +1774355700000,4382.598,4389.278,4362.435,4364.575,0.4872 +1774356000000,4364.395,4375.395,4361.545,4369.385,0.6142 +1774356300000,4369.365,4386.865,4368.575,4383.155,0.5404 +1774356600000,4382.895,4390.325,4376.455,4383.055,0.4045 +1774356900000,4382.955,4388.815,4377.495,4378.905,0.3094 +1774357200000,4378.885,4389.575,4370.205,4381.955,0.3822 +1774357500000,4381.935,4384.738,4363.995,4368.275,0.3992 +1774357800000,4368.315,4381.838,4363.785,4377.765,0.4597 +1774358100000,4377.785,4384.065,4370.085,4372.725,0.3562 +1774358400000,4372.745,4378.888,4370.425,4372.115,0.3076 +1774358700000,4371.848,4378.865,4356.288,4356.808,0.4007 +1774359000000,4356.108,4370.235,4352.925,4359.815,0.4659 +1774359300000,4359.495,4364.045,4351.915,4355.605,0.452 +1774359600000,4355.565,4362.225,4350.995,4356.385,0.3506 +1774359900000,4356.365,4365.745,4350.838,4354.345,0.3926 +1774360200000,4354.405,4377.948,4353.295,4366.238,0.5391 +1774360500000,4366.298,4383.058,4366.298,4381.165,0.9314 +1774360800000,4381.175,4396.158,4380.019,4396.158,0.6933 +1774361100000,4396.448,4397.175,4385.435,4397.175,0.6281 +1774361400000,4397.235,4404.148,4383.818,4394.685,1.3793 +1774361700000,4395.185,4400.088,4388.315,4397.865,1.8021 +1774362000000,4397.945,4408.188,4396.838,4406.245,1.4397 +1774362300000,4406.245,4414.475,4401.365,4408.735,1.0107 +1774362600000,4408.555,4416.808,4399.748,4415.065,1.1953 +1774362900000,4415.065,4416.958,4403.848,4407.245,1.296 +1774363200000,4407.015,4420.295,4405.828,4411.778,1.5906 +1774363500000,4411.868,4420.248,4403.485,4403.855,1.1145 +1774363800000,4403.855,4433.085,4400.768,4425.105,0.7385 +1774364100000,4425.155,4428.545,4405.158,4415.558,0.4773 +1774364400000,4415.005,4420.055,4403.308,4411.185,1.0559 +1774364700000,4411.135,4413.845,4401.278,4402.465,0.5386 +1774365000000,4402.405,4412.178,4395.758,4411.008,0.581 +1774365300000,4410.918,4414.758,4405.058,4408.428,1.5459 +1774365600000,4408.428,4414.378,4402.628,4413.638,1.5229 +1774365900000,4413.638,4419.968,4410.998,4412.298,0.8047 +1774366200000,4412.215,4418.498,4409.715,4416.105,0.6138 +1774366500000,4416.165,4427.125,4414.425,4422.955,0.5134 +1774366800000,4422.955,4428.825,4421.875,4424.145,0.4349 +1774367100000,4424.145,4430.398,4419.755,4428.845,0.4671 +1774367400000,4428.745,4430.095,4418.118,4418.518,0.6076 +1774367700000,4418.518,4419.098,4408.835,4411.118,0.5671 +1774368000000,4411.158,4413.398,4403.998,4406.318,0.5337 +1774368300000,4406.318,4412.898,4402.198,4412.218,0.4456 +1774368600000,4412.188,4414.018,4407.195,4413.898,0.395 +1774368900000,4413.795,4424.998,4411.198,4424.118,0.4956 +1774369200000,4424.118,4424.398,4418.898,4423.188,0.3931 +1774369500000,4423.288,4425.268,4418.838,4420.698,0.4306 +1774369800000,4420.698,4423.648,4415.848,4418.448,0.9594 +1774370100000,4418.498,4418.965,4408.298,4409.328,0.9951 +1774370400000,4409.198,4424.148,4408.288,4424.148,0.6722 +1774370700000,4424.098,4427.148,4418.128,4422.488,0.5658 +1774371000000,4422.488,4426.048,4419.928,4420.068,0.5959 +1774371300000,4420.208,4423.878,4417.848,4420.958,0.5381 +1774371600000,4420.958,4426.058,4407.838,4408.258,0.4661 +1774371900000,4408.138,4408.138,4389.815,4391.645,0.523 +1774372200000,4391.695,4398.455,4387.975,4397.248,0.3229 +1774372500000,4397.248,4402.115,4393.885,4399.595,0.3143 +1774372800000,4399.775,4405.185,4397.468,4400.955,0.2907 +1774373100000,4400.925,4405.605,4398.425,4399.838,0.3046 +1774373400000,4399.838,4399.838,4381.478,4383.035,0.341 +1774373700000,4383.035,4385.735,4374.978,4382.485,0.2797 +1774374000000,4382.635,4387.225,4374.955,4377.885,0.2963 +1774374300000,4377.905,4387.425,4372.155,4384.555,0.2711 +1774374600000,4384.478,4388.895,4381.045,4385.005,0.2695 +1774374900000,4384.925,4394.265,4382.545,4388.395,0.3523 +1774375200000,4388.365,4392.635,4383.545,4389.215,0.2925 +1774375500000,4389.485,4392.105,4385.625,4386.035,0.2734 +1774375800000,4385.965,4393.605,4383.648,4389.365,0.2578 +1774376100000,4389.385,4399.275,4386.898,4398.045,0.291 +1774376400000,4398.225,4405.965,4396.865,4405.705,0.2413 +1774376700000,4405.725,4409.585,4404.498,4406.975,0.245 +1774377000000,4406.795,4423.105,4406.795,4414.105,0.2794 +1774377300000,4414.035,4422.855,4413.415,4419.678,0.3137 +1774377600000,4419.718,4420.515,4394.338,4399.755,0.3594 +1774377900000,4399.755,4401.028,4390.975,4396.255,0.2797 +1774378200000,4396.168,4401.685,4394.745,4399.458,0.2452 +1774378500000,4399.285,4399.285,4383.695,4389.285,0.235 +1774378800000,4389.275,4399.925,4388.475,4399.015,0.225 +1774379100000,4398.985,4404.968,4396.155,4404.298,0.1758 +1774379400000,4404.308,4405.655,4402.585,4404.265,0.1876 +1774379700000,4404.305,4408.245,4399.705,4407.568,0.2135 +1774380000000,4407.655,4408.855,4404.905,4407.988,0.1736 +1774380300000,4407.988,4411.108,4406.445,4407.128,0.1878 +1774380600000,4407.145,4407.188,4401.085,4402.515,0.2098 +1774380900000,4402.465,4403.395,4396.015,4397.415,0.1873 +1774381200000,4397.395,4403.635,4394.755,4400.995,0.2003 +1774381500000,4401.145,4401.485,4397.615,4399.525,0.1777 +1774381800000,4399.885,4404.175,4396.245,4401.865,0.1864 +1774382100000,4402.195,4403.298,4397.585,4400.085,0.2413 +1774382400000,4399.998,4404.105,4398.525,4399.125,0.0967 +1774382700000,4399.045,4400.805,4397.025,4398.785,0.0682 +1774383000000,4398.825,4401.745,4397.168,4400.505,0.0728 +1774383300000,4400.525,4410.015,4398.608,4409.398,0.082 +1774383600000,4409.485,4466.235,4408.728,4463.525,0.3165 +1774383900000,4463.555,4483.945,4449.025,4455.425,0.3741 +1774384200000,4455.395,4466.085,4447.165,4458.295,0.3467 +1774384500000,4458.335,4472.598,4454.288,4472.105,0.3314 +1774384800000,4472.235,4472.418,4444.325,4459.225,0.3385 +1774385100000,4459.628,4466.935,4456.105,4465.565,0.2683 +1774385400000,4465.565,4481.195,4464.035,4480.665,0.2327 +1774385700000,4480.775,4480.915,4470.198,4471.835,0.2331 +1774389600000,4471.098,4480.285,4467.725,4478.535,0.0683 +1774389900000,4478.485,4485.185,4474.395,4484.265,0.1235 +1774390200000,4484.245,4484.848,4477.775,4483.065,0.0974 +1774390500000,4482.975,4484.298,4475.675,4483.135,0.1285 +1774390800000,4483.185,4484.698,4476.968,4477.675,0.0985 +1774391100000,4477.398,4478.048,4467.715,4469.678,0.2536 +1774391400000,4469.658,4469.938,4455.258,4462.518,0.3023 +1774391700000,4462.678,4469.635,4461.655,4464.148,0.1211 +1774392000000,4464.148,4470.685,4463.888,4468.198,0.1093 +1774392300000,4468.198,4479.325,4466.355,4475.635,0.204 +1774392600000,4475.575,4475.755,4468.615,4471.175,0.1188 +1774392900000,4471.215,4484.198,4470.058,4484.118,0.1963 +1774393200000,4483.778,4484.498,4471.958,4474.118,0.2707 +1774393500000,4474.118,4484.098,4474.118,4479.958,0.2268 +1774393800000,4479.548,4484.448,4479.125,4484.348,0.1859 +1774394100000,4484.348,4498.835,4482.798,4497.608,0.4048 +1774394400000,4497.598,4502.595,4495.315,4501.678,0.2814 +1774394700000,4501.678,4509.678,4499.265,4509.548,0.2638 +1774395000000,4509.548,4511.658,4504.895,4505.755,0.2891 +1774395300000,4505.795,4545.995,4504.035,4545.875,0.3604 +1774395600000,4545.875,4546.115,4531.485,4539.205,0.3192 +1774395900000,4539.205,4549.598,4531.695,4549.598,0.3445 +1774396200000,4549.598,4551.118,4535.855,4543.325,0.3113 +1774396500000,4543.275,4550.415,4542.115,4546.375,0.3047 +1774396800000,4546.335,4553.398,4537.065,4552.765,0.3547 +1774397100000,4552.795,4554.278,4540.905,4548.218,0.3224 +1774397400000,4548.185,4554.298,4547.495,4549.855,0.3062 +1774397700000,4549.855,4551.255,4538.198,4545.625,0.5478 +1774398000000,4545.525,4547.645,4540.105,4542.155,0.2547 +1774398300000,4542.045,4556.618,4541.235,4553.105,0.3008 +1774398600000,4553.105,4560.648,4546.138,4559.398,0.3593 +1774398900000,4559.398,4567.135,4559.155,4566.115,0.3946 +1774399200000,4566.445,4569.915,4564.798,4567.395,0.2705 +1774399500000,4567.425,4571.738,4562.848,4565.098,0.2607 +1774399800000,4565.598,4569.398,4561.245,4568.635,0.2214 +1774400100000,4568.605,4568.925,4561.498,4562.698,0.2677 +1774400400000,4562.698,4569.808,4552.085,4563.448,0.4946 +1774400700000,4563.258,4576.038,4562.915,4575.748,0.4812 +1774401000000,4575.808,4578.428,4569.085,4569.888,0.5482 +1774401300000,4569.918,4575.168,4567.418,4575.088,0.8096 +1774401600000,4575.018,4578.375,4571.348,4573.865,0.4094 +1774401900000,4574.325,4577.948,4572.065,4575.055,0.3703 +1774402200000,4575.005,4585.185,4573.685,4584.405,0.251 +1774402500000,4584.365,4589.855,4583.725,4588.185,0.2443 +1774402800000,4588.345,4590.975,4583.855,4584.605,0.2553 +1774403100000,4584.545,4597.025,4583.225,4596.435,0.2096 +1774403400000,4596.025,4600.955,4593.565,4598.225,0.2231 +1774403700000,4598.205,4600.425,4594.195,4594.655,0.201 +1774404000000,4594.635,4596.125,4585.385,4588.955,0.2296 +1774404300000,4588.835,4592.725,4581.095,4581.095,0.1643 +1774404600000,4581.215,4587.555,4579.585,4585.135,0.2094 +1774404900000,4585.065,4588.275,4584.095,4587.235,0.0992 +1774405200000,4587.235,4591.635,4584.798,4586.585,0.1029 +1774405500000,4586.605,4592.415,4585.275,4586.635,0.0982 +1774405800000,4586.885,4587.698,4580.695,4586.645,0.2211 +1774406100000,4586.725,4596.925,4585.348,4592.045,0.1631 +1774406400000,4592.045,4596.845,4590.675,4593.035,0.1441 +1774406700000,4593.295,4602.125,4589.345,4590.225,0.1737 +1774407000000,4590.135,4592.585,4583.745,4586.165,0.1637 +1774407300000,4586.148,4586.765,4581.478,4583.325,0.1632 +1774407600000,4583.285,4585.905,4573.245,4575.335,0.1704 +1774407900000,4575.385,4582.345,4573.935,4575.185,0.149 +1774408200000,4575.235,4580.265,4572.948,4576.375,0.1448 +1774408500000,4576.475,4578.265,4571.548,4576.005,0.1544 +1774408800000,4576.085,4577.435,4572.735,4577.135,0.1402 +1774409100000,4577.115,4579.425,4574.638,4575.135,0.1556 +1774409400000,4575.165,4576.798,4570.655,4572.898,0.2333 +1774409700000,4572.988,4577.408,4571.358,4573.525,0.2836 +1774410000000,4573.465,4573.548,4569.238,4569.438,0.172 +1774410300000,4569.438,4573.338,4567.768,4568.928,0.2984 +1774410600000,4569.085,4573.828,4567.258,4572.708,0.2713 +1774410900000,4572.798,4573.228,4567.418,4569.738,0.3049 +1774411200000,4569.595,4573.695,4565.295,4572.848,0.3118 +1774411500000,4572.828,4573.838,4568.075,4571.058,0.0916 +1774411800000,4571.028,4574.005,4569.115,4573.635,0.095 +1774412100000,4574.085,4574.175,4572.708,4573.715,0.0692 +1774412400000,4573.685,4574.265,4570.498,4572.048,0.134 +1774412700000,4572.048,4574.075,4571.625,4573.985,0.1073 +1774413000000,4573.905,4574.385,4570.708,4570.925,0.1052 +1774413300000,4570.998,4574.215,4565.865,4571.885,0.1044 +1774413600000,4571.855,4573.285,4568.878,4569.305,0.0634 +1774413900000,4569.245,4570.835,4567.735,4569.815,0.0984 +1774414200000,4570.145,4571.685,4569.368,4569.808,0.1073 +1774414500000,4570.045,4573.535,4569.908,4572.248,0.1084 +1774414800000,4572.495,4572.545,4567.235,4568.895,0.1035 +1774415100000,4569.035,4573.295,4566.515,4571.575,0.139 +1774415400000,4571.575,4571.875,4568.035,4571.405,0.1305 +1774415700000,4571.485,4571.485,4563.568,4564.185,0.1773 +1774416000000,4564.155,4565.055,4560.295,4562.555,0.1474 +1774416300000,4562.615,4562.615,4553.355,4554.345,0.1468 +1774416600000,4554.315,4558.705,4548.898,4552.715,0.4007 +1774416900000,4552.735,4559.458,4551.285,4558.705,0.2234 +1774417200000,4558.725,4566.555,4556.765,4566.475,0.1692 +1774417500000,4566.435,4566.505,4559.015,4559.015,0.1283 +1774417800000,4558.965,4564.205,4555.275,4558.638,0.229 +1774418100000,4558.628,4558.915,4553.158,4555.215,0.5019 +1774418400000,4555.235,4556.655,4546.115,4549.905,0.2001 +1774418700000,4550.025,4551.435,4538.788,4540.325,0.251 +1774419000000,4540.298,4546.625,4532.668,4534.125,0.3478 +1774419300000,4534.095,4549.815,4533.965,4548.948,0.3138 +1774419600000,4548.948,4552.288,4547.098,4550.885,0.443 +1774419900000,4550.905,4552.248,4547.905,4550.295,0.2916 +1774420200000,4550.305,4556.505,4550.105,4553.165,0.1974 +1774420500000,4553.168,4553.308,4545.885,4546.105,0.2256 +1774420800000,4546.188,4548.505,4543.835,4546.405,0.2748 +1774421100000,4546.315,4550.465,4543.465,4547.368,0.1546 +1774421400000,4547.485,4549.755,4546.098,4547.565,0.1793 +1774421700000,4547.775,4549.555,4543.065,4545.405,0.1582 +1774422000000,4545.365,4550.065,4544.555,4548.405,0.179 +1774422300000,4548.758,4552.025,4547.775,4550.675,0.1137 +1774422600000,4550.635,4558.735,4549.275,4556.358,0.152 +1774422900000,4556.358,4562.125,4555.878,4561.825,0.1717 +1774423200000,4561.825,4562.915,4555.725,4556.715,0.1721 +1774423500000,4556.715,4562.515,4556.105,4560.795,0.2022 +1774423800000,4560.855,4560.855,4553.258,4554.648,0.2281 +1774424100000,4554.655,4554.755,4542.248,4546.555,0.1992 +1774424400000,4546.458,4552.215,4545.355,4546.348,0.2033 +1774424700000,4546.345,4549.655,4539.205,4544.475,0.2381 +1774425000000,4544.359,4545.915,4542.105,4544.435,0.1581 +1774425300000,4544.365,4544.865,4536.548,4539.065,0.2685 +1774425600000,4539.135,4549.425,4535.428,4545.225,0.2635 +1774425900000,4545.365,4554.785,4543.715,4551.565,0.1618 +1774426200000,4551.585,4559.065,4549.855,4558.315,0.1729 +1774426500000,4558.555,4564.315,4556.708,4563.205,0.151 +1774426800000,4563.105,4567.475,4561.465,4562.315,0.1571 +1774427100000,4562.295,4567.055,4560.965,4565.445,0.146 +1774427400000,4564.575,4567.165,4562.718,4566.115,0.1246 +1774427700000,4565.965,4565.985,4553.255,4563.155,0.22 +1774428000000,4563.055,4567.205,4562.325,4565.055,0.1576 +1774428300000,4565.085,4566.675,4561.898,4564.665,0.1638 +1774428600000,4564.575,4566.945,4558.815,4558.955,0.1392 +1774428900000,4559.155,4561.235,4554.895,4556.035,0.1306 +1774429200000,4556.015,4565.075,4554.195,4562.915,0.1269 +1774429500000,4562.945,4567.455,4560.475,4562.305,0.1244 +1774429800000,4562.275,4565.985,4558.825,4562.075,0.1075 +1774430100000,4562.025,4565.375,4561.455,4563.535,0.1033 +1774430400000,4563.495,4565.995,4554.805,4555.785,0.1365 +1774430700000,4555.845,4560.655,4554.418,4558.395,0.1617 +1774431000000,4558.375,4560.105,4555.095,4556.325,0.1114 +1774431300000,4555.855,4559.295,4550.735,4555.135,0.1589 +1774431600000,4555.185,4557.755,4549.038,4550.305,0.1423 +1774431900000,4550.525,4551.105,4527.665,4537.555,0.2281 +1774432200000,4537.585,4548.275,4537.275,4548.075,0.1551 +1774432500000,4548.105,4555.018,4544.818,4551.755,0.2109 +1774432800000,4551.715,4560.745,4551.115,4558.955,0.1801 +1774433100000,4558.955,4559.795,4556.415,4557.025,0.1583 +1774433400000,4557.025,4558.455,4553.765,4554.995,0.0982 +1774433700000,4554.405,4557.875,4551.295,4556.475,0.1025 +1774434000000,4556.235,4558.195,4553.045,4553.655,0.0969 +1774434300000,4553.675,4557.825,4552.618,4555.215,0.0941 +1774434600000,4554.845,4557.135,4552.865,4553.425,0.1041 +1774434900000,4553.345,4558.815,4550.975,4556.005,0.1021 +1774435200000,4555.965,4557.975,4551.338,4552.135,0.1107 +1774435500000,4552.105,4557.635,4551.598,4557.195,0.1248 +1774435800000,4557.235,4562.265,4556.315,4561.235,0.1297 +1774436100000,4561.205,4561.405,4557.725,4558.595,0.0943 +1774436400000,4558.525,4565.855,4555.835,4565.855,0.1113 +1774436700000,4565.825,4568.775,4565.648,4567.705,0.1244 +1774437000000,4567.685,4568.705,4561.915,4567.535,0.1286 +1774437300000,4567.735,4568.505,4564.028,4567.465,0.0958 +1774437600000,4567.495,4582.675,4566.225,4581.865,0.149 +1774437900000,4582.195,4582.615,4576.775,4579.615,0.1385 +1774438200000,4579.705,4584.458,4579.665,4582.268,0.1403 +1774438500000,4582.268,4585.475,4581.385,4583.155,0.134 +1774438800000,4583.125,4584.645,4581.025,4583.575,0.1049 +1774439100000,4582.998,4583.635,4572.795,4576.928,0.2328 +1774439400000,4577.078,4578.275,4572.06,4577.355,0.2078 +1774439700000,4577.325,4579.335,4575.158,4578.665,0.1287 +1774440000000,4578.605,4583.345,4578.105,4578.345,0.1555 +1774440300000,4578.295,4583.385,4572.658,4580.855,0.1716 +1774440600000,4580.615,4583.325,4577.078,4577.635,0.1544 +1774440900000,4577.645,4578.915,4561.958,4562.438,0.309 +1774441200000,4562.758,4567.925,4552.428,4556.015,0.3696 +1774441500000,4555.995,4560.245,4539.875,4544.875,0.2899 +1774441800000,4544.205,4547.605,4521.695,4537.665,0.3206 +1774442100000,4537.685,4554.405,4537.685,4553.555,0.2521 +1774442400000,4553.585,4554.175,4547.035,4547.195,0.1832 +1774442700000,4547.195,4547.195,4535.508,4543.605,0.255 +1774443000000,4543.575,4547.835,4539.305,4546.555,0.1804 +1774443300000,4546.545,4552.365,4543.675,4543.715,0.1862 +1774443600000,4543.735,4571.065,4540.975,4567.305,0.3415 +1774443900000,4567.478,4568.225,4559.355,4561.055,0.2314 +1774444200000,4561.015,4565.455,4557.035,4559.115,0.2151 +1774444500000,4559.205,4563.365,4554.878,4559.865,0.178 +1774444800000,4559.915,4561.475,4551.305,4558.425,0.1816 +1774445100000,4558.455,4570.365,4556.965,4568.595,0.1935 +1774445400000,4568.955,4576.285,4562.065,4568.338,0.3811 +1774445700000,4568.375,4570.405,4557.615,4558.105,0.3234 +1774446000000,4558.495,4569.715,4556.218,4561.065,0.3271 +1774446300000,4561.125,4563.625,4551.178,4551.855,0.3209 +1774446600000,4551.905,4551.905,4540.838,4546.215,0.3204 +1774446900000,4546.715,4553.595,4540.665,4544.565,0.3204 +1774447200000,4544.595,4549.845,4532.975,4545.235,0.3374 +1774447500000,4545.255,4551.775,4539.775,4550.635,0.3218 +1774447800000,4550.805,4554.965,4548.115,4553.355,0.323 +1774448100000,4553.405,4562.095,4553.225,4556.745,0.2632 +1774448400000,4556.935,4559.535,4545.975,4547.665,0.2841 +1774448700000,4547.815,4562.595,4546.755,4562.595,0.3315 +1774449000000,4562.595,4566.195,4557.018,4565.505,0.2638 +1774449300000,4565.535,4566.415,4561.338,4564.745,0.2535 +1774449600000,4564.795,4568.945,4561.555,4565.305,0.2464 +1774449900000,4565.81,4574.085,4565.81,4572.575,0.2274 +1774450200000,4572.535,4579.075,4566.955,4567.935,0.2175 +1774450500000,4567.965,4569.955,4563.625,4566.925,0.2181 +1774450800000,4566.935,4568.781,4561.225,4564.195,0.2603 +1774451100000,4564.245,4565.155,4549.515,4549.635,0.2582 +1774451400000,4549.655,4555.795,4549.525,4549.615,0.2471 +1774451700000,4549.585,4551.465,4524.915,4546.025,0.3561 +1774452000000,4546.055,4561.505,4545.455,4556.018,0.3849 +1774452300000,4556.495,4560.525,4552.625,4560.455,0.2644 +1774452600000,4560.525,4564.865,4560.389,4562.455,0.2386 +1774452900000,4562.435,4564.555,4558.085,4558.135,0.2232 +1774453200000,4558.145,4560.745,4555.145,4556.915,0.2233 +1774453500000,4556.955,4558.285,4553.525,4557.035,0.225 +1774453800000,4557.005,4562.925,4556.905,4561.765,0.205 +1774454100000,4561.785,4565.675,4558.605,4558.725,0.2318 +1774454400000,4558.775,4564.78,4556.875,4558.625,0.2616 +1774454700000,4558.695,4562.025,4552.035,4560.115,0.2378 +1774455000000,4560.305,4560.955,4552.298,4553.655,0.2283 +1774455300000,4553.625,4555.035,4545.975,4549.315,0.2176 +1774455600000,4549.335,4556.508,4544.758,4555.728,0.2227 +1774455900000,4556.208,4560.595,4551.938,4555.485,0.3086 +1774456200000,4555.315,4556.685,4550.798,4552.755,0.2019 +1774456500000,4552.835,4560.235,4550.998,4558.928,0.1892 +1774456800000,4559.235,4560.685,4554.098,4555.695,0.2015 +1774457100000,4555.725,4556.015,4550.778,4551.815,0.1636 +1774457400000,4551.305,4558.885,4549.605,4557.825,0.1695 +1774457700000,4557.755,4558.135,4554.548,4555.055,0.1494 +1774458000000,4554.838,4557.555,4550.298,4553.255,0.1966 +1774458300000,4552.898,4553.695,4545.258,4545.935,0.2101 +1774458600000,4545.655,4553.895,4542.968,4550.915,0.1644 +1774458900000,4550.945,4552.035,4542.525,4545.855,0.1604 +1774459200000,4546.015,4555.795,4545.258,4551.545,0.1929 +1774459500000,4551.595,4558.085,4551.195,4553.225,0.1837 +1774459800000,4553.295,4563.035,4550.025,4562.435,0.1803 +1774460100000,4562.475,4563.645,4560.095,4561.465,0.1576 +1774460400000,4561.315,4561.515,4557.098,4560.275,0.1694 +1774460700000,4560.335,4561.735,4557.685,4558.795,0.1409 +1774461000000,4558.765,4558.785,4546.715,4547.795,0.1804 +1774461300000,4547.485,4555.065,4545.595,4550.365,0.1853 +1774461600000,4550.365,4568.695,4545.255,4552.085,0.2881 +1774461900000,4552.105,4560.125,4550.805,4551.555,0.2316 +1774462200000,4551.295,4553.115,4547.625,4551.195,0.1842 +1774462500000,4551.175,4551.865,4546.015,4548.785,0.2254 +1774462800000,4548.835,4555.095,4548.745,4555.055,0.2067 +1774463100000,4555.045,4556.355,4550.918,4551.578,0.2039 +1774463400000,4551.538,4557.525,4551.355,4556.335,0.1625 +1774463700000,4556.335,4556.898,4549.575,4549.765,0.1646 +1774464000000,4549.805,4550.455,4546.775,4548.858,0.1699 +1774464300000,4548.858,4549.455,4542.735,4543.845,0.1581 +1774464600000,4544.315,4545.415,4538.635,4541.525,0.1462 +1774464900000,4541.655,4541.655,4530.665,4537.965,0.2359 +1774465200000,4537.925,4539.445,4529.505,4533.235,0.2271 +1774465500000,4533.215,4535.445,4502.555,4503.495,0.2303 +1774465800000,4503.555,4509.775,4486.508,4508.845,0.3209 +1774466100000,4508.825,4516.055,4502.315,4509.965,0.2226 +1774466400000,4510.055,4514.355,4505.075,4513.795,0.2295 +1774466700000,4513.875,4518.535,4510.275,4513.105,0.2057 +1774467000000,4512.925,4518.145,4511.795,4516.015,0.1574 +1774467300000,4516.075,4517.515,4506.155,4511.695,0.1766 +1774467600000,4511.785,4526.845,4511.055,4522.105,0.1771 +1774467900000,4522.085,4523.415,4513.298,4514.495,0.1823 +1774468200000,4514.685,4520.055,4513.755,4518.045,0.1969 +1774468500000,4518.175,4533.675,4517.445,4530.835,0.2137 +1774468800000,4530.745,4541.755,4529.775,4535.165,0.1679 +1774469100000,4535.195,4536.635,4526.535,4526.945,0.0979 +1774469400000,4527.625,4529.715,4522.875,4529.285,0.1133 +1774469700000,4529.265,4534.065,4529.205,4530.725,0.0602 +1774470000000,4530.775,4530.835,4522.155,4523.935,0.0703 +1774470300000,4523.995,4526.255,4522.435,4523.585,0.0542 +1774470600000,4523.715,4524.765,4519.195,4520.725,0.0718 +1774470900000,4520.755,4520.915,4502.825,4503.695,0.1432 +1774471200000,4503.665,4506.275,4494.585,4504.355,0.1523 +1774471500000,4504.265,4506.735,4501.675,4505.845,0.0848 +1774471800000,4505.785,4507.185,4501.135,4503.555,0.07 +1774472100000,4503.585,4507.015,4502.335,4505.325,0.1068 +1774476000000,4508.498,4524.445,4508.498,4520.845,0.1221 +1774476300000,4521.025,4531.535,4508.445,4509.045,0.2031 +1774476600000,4509.045,4517.055,4508.505,4511.535,0.081 +1774476900000,4513.105,4513.105,4505.098,4507.975,0.0639 +1774477200000,4507.975,4517.175,4506.945,4516.995,0.0885 +1774477500000,4517.095,4519.555,4508.955,4511.465,0.0765 +1774477800000,4511.465,4520.545,4507.725,4519.945,0.0405 +1774478100000,4519.925,4526.575,4516.655,4525.215,0.0254 +1774478400000,4525.655,4534.525,4522.345,4531.815,0.0866 +1774478700000,4531.735,4532.985,4517.165,4518.135,0.1023 +1774479000000,4518.095,4524.385,4514.958,4516.385,0.1165 +1774479300000,4516.335,4519.885,4511.915,4517.058,0.2578 +1774479600000,4517.138,4517.518,4503.075,4503.878,0.3298 +1774479900000,4503.558,4512.778,4496.838,4506.658,0.2937 +1774480200000,4506.658,4514.175,4505.775,4508.615,0.0781 +1774480500000,4508.595,4512.765,4505.955,4506.208,0.0969 +1774480800000,4506.208,4506.308,4498.255,4502.995,0.1391 +1774481100000,4503.025,4505.895,4496.655,4505.165,0.0924 +1774481400000,4505.185,4510.785,4503.845,4505.585,0.086 +1774481700000,4505.625,4505.895,4489.365,4493.635,0.2188 +1774482000000,4493.595,4497.595,4488.575,4494.455,0.1312 +1774482300000,4494.435,4498.058,4491.005,4492.215,0.2068 +1774482600000,4491.868,4497.958,4490.995,4495.285,0.2454 +1774482900000,4495.335,4499.465,4493.978,4497.875,0.1164 +1774483200000,4497.845,4512.935,4497.798,4509.735,0.164 +1774483500000,4509.775,4520.295,4507.955,4513.528,0.2575 +1774483800000,4513.528,4527.345,4508.405,4527.345,0.2123 +1774484100000,4527.345,4535.235,4524.025,4527.025,0.2091 +1774484400000,4527.005,4531.835,4524.505,4526.645,0.1792 +1774484700000,4526.665,4529.955,4523.735,4524.945,0.1065 +1774485000000,4524.895,4531.555,4524.425,4524.705,0.1113 +1774485300000,4524.745,4529.595,4524.335,4526.345,0.0985 +1774485600000,4526.555,4532.485,4526.288,4527.695,0.1291 +1774485900000,4527.925,4536.295,4527.175,4534.665,0.1187 +1774486200000,4534.695,4538.875,4527.575,4527.975,0.171 +1774486500000,4527.895,4535.695,4527.535,4534.938,0.1402 +1774486800000,4534.515,4544.275,4531.045,4538.045,0.2914 +1774487100000,4538.045,4540.555,4533.835,4538.395,0.2457 +1774487400000,4538.605,4539.915,4533.345,4537.865,0.1711 +1774487700000,4537.995,4538.215,4526.478,4530.095,0.1958 +1774488000000,4530.165,4537.235,4529.015,4531.505,0.1416 +1774488300000,4531.575,4536.375,4528.748,4534.235,0.1867 +1774488600000,4534.265,4537.418,4528.778,4530.305,0.1375 +1774488900000,4530.871,4533.095,4525.925,4530.465,0.1463 +1774489200000,4530.495,4536.215,4527.725,4529.945,0.1334 +1774489500000,4529.855,4531.555,4523.655,4524.545,0.1637 +1774489800000,4524.405,4534.425,4522.215,4529.925,0.1262 +1774490100000,4529.955,4535.538,4528.308,4534.995,0.4094 +1774490400000,4535.015,4535.468,4527.115,4533.115,0.2253 +1774490700000,4533.165,4533.675,4527.875,4528.835,0.3138 +1774491000000,4528.835,4533.775,4528.255,4530.688,0.1316 +1774491300000,4530.688,4532.815,4524.648,4528.055,0.0976 +1774491600000,4528.085,4531.175,4524.458,4524.935,0.1149 +1774491900000,4524.965,4529.495,4524.955,4527.955,0.0991 +1774492200000,4527.349,4530.225,4520.025,4523.225,0.1363 +1774492500000,4523.285,4523.955,4511.655,4514.315,0.1817 +1774492800000,4514.335,4520.838,4514.015,4519.245,0.1422 +1774493100000,4518.789,4520.895,4515.045,4516.515,0.1554 +1774493400000,4516.545,4517.775,4512.175,4515.345,0.1151 +1774493700000,4515.365,4515.685,4505.535,4508.465,0.1472 +1774494000000,4508.395,4509.505,4501.358,4504.645,0.1657 +1774494300000,4504.565,4509.565,4503.815,4503.815,0.1123 +1774494600000,4503.835,4511.675,4502.645,4511.125,0.1348 +1774494900000,4511.075,4513.455,4505.475,4507.295,0.1281 +1774495200000,4507.265,4507.615,4499.635,4504.025,0.146 +1774495500000,4503.738,4509.045,4503.418,4506.295,0.1648 +1774495800000,4506.405,4516.455,4506.145,4515.975,0.1111 +1774496100000,4515.885,4518.045,4514.725,4517.225,0.0965 +1774496400000,4517.175,4518.555,4514.788,4515.355,0.0983 +1774496700000,4515.305,4515.855,4513.748,4515.135,0.0719 +1774497000000,4515.055,4515.055,4510.205,4510.395,0.1275 +1774497300000,4510.435,4516.755,4510.258,4516.425,0.0615 +1774497600000,4516.585,4517.695,4512.398,4512.915,0.0717 +1774497900000,4512.895,4516.925,4511.315,4516.845,0.0665 +1774498200000,4516.875,4518.875,4516.165,4518.145,0.0791 +1774498500000,4518.185,4519.465,4516.568,4516.885,0.062 +1774498800000,4516.915,4520.048,4515.825,4518.248,0.0996 +1774499100000,4518.348,4521.755,4518.348,4520.525,0.0834 +1774499400000,4520.645,4522.145,4518.905,4519.528,0.0589 +1774499700000,4519.528,4519.615,4517.378,4517.378,0.0658 +1774500000000,4517.378,4519.365,4516.275,4517.685,0.0578 +1774500300000,4517.665,4523.985,4517.585,4521.725,0.0779 +1774500600000,4521.235,4522.018,4518.948,4520.135,0.0814 +1774500900000,4520.115,4521.265,4519.278,4520.225,0.0637 +1774501200000,4520.245,4522.095,4517.898,4518.115,0.0916 +1774501500000,4518.295,4518.555,4511.398,4511.398,0.1162 +1774501800000,4511.425,4512.198,4507.425,4508.505,0.1301 +1774502100000,4508.475,4510.125,4505.695,4509.985,0.0934 +1774502400000,4510.245,4510.905,4501.298,4504.725,0.0982 +1774502700000,4504.845,4504.955,4488.945,4493.345,0.1404 +1774503000000,4493.315,4493.965,4479.768,4493.645,0.2379 +1774503300000,4493.615,4495.455,4485.618,4489.765,0.1654 +1774503600000,4489.725,4494.945,4482.945,4482.945,0.1551 +1774503900000,4482.875,4484.035,4467.815,4472.925,0.2164 +1774504200000,4472.765,4475.915,4459.845,4462.155,0.2284 +1774504500000,4462.175,4463.115,4438.585,4438.715,0.2814 +1774504800000,4439.055,4450.335,4427.605,4441.745,0.3063 +1774505100000,4441.985,4443.305,4422.945,4437.878,0.2784 +1774505400000,4437.835,4441.835,4418.285,4420.828,0.3025 +1774505700000,4421.015,4435.305,4415.505,4429.925,0.2917 +1774506000000,4429.065,4435.915,4428.125,4431.895,0.2086 +1774506300000,4431.875,4441.295,4427.555,4440.065,0.2212 +1774506600000,4440.005,4440.255,4435.375,4436.665,0.1811 +1774506900000,4436.695,4443.945,4430.365,4442.815,0.1699 +1774507200000,4442.865,4447.295,4439.305,4446.995,0.1726 +1774507500000,4447.505,4457.065,4445.805,4448.955,0.2007 +1774507800000,4448.985,4455.595,4443.815,4453.865,0.1532 +1774508100000,4453.915,4459.225,4452.045,4456.175,0.1612 +1774508400000,4456.265,4460.335,4451.315,4455.105,0.1737 +1774508700000,4454.995,4455.125,4444.785,4450.585,0.2021 +1774509000000,4450.515,4450.905,4442.705,4447.635,0.162 +1774509300000,4448.026,4449.565,4444.078,4448.135,0.1058 +1774509600000,4448.025,4451.795,4438.755,4446.755,0.1975 +1774509900000,4446.705,4449.075,4442.775,4448.515,0.1409 +1774510200000,4448.485,4459.675,4447.515,4457.215,0.1667 +1774510500000,4457.235,4458.985,4448.665,4458.145,0.1366 +1774510800000,4458.075,4463.665,4451.995,4460.285,0.1492 +1774511100000,4460.525,4462.915,4453.475,4458.425,0.1443 +1774511400000,4458.415,4459.825,4452.005,4453.405,0.133 +1774511700000,4453.845,4458.085,4450.195,4452.565,0.1598 +1774512000000,4452.355,4459.075,4449.365,4454.375,0.2299 +1774512300000,4454.375,4457.095,4449.298,4452.545,0.2022 +1774512600000,4452.505,4456.865,4439.698,4444.705,0.2709 +1774512900000,4444.725,4447.175,4433.815,4445.095,0.2788 +1774513200000,4445.195,4446.285,4429.665,4431.435,0.2758 +1774513500000,4431.605,4441.265,4424.845,4427.995,0.308 +1774513800000,4428.015,4437.855,4424.585,4437.705,0.267 +1774514100000,4437.685,4437.685,4426.608,4433.365,0.2792 +1774514400000,4433.395,4437.015,4412.595,4419.505,0.3419 +1774514700000,4419.515,4432.435,4418.115,4424.005,0.3029 +1774515000000,4424.005,4437.035,4423.755,4436.415,0.2354 +1774515300000,4436.365,4439.678,4426.945,4427.455,0.2376 +1774515600000,4427.355,4434.415,4422.065,4423.035,0.2572 +1774515900000,4423.015,4432.905,4418.085,4427.565,0.2609 +1774516200000,4427.645,4431.715,4423.745,4430.605,0.2351 +1774516500000,4430.595,4431.505,4424.818,4427.495,0.2 +1774516800000,4427.475,4436.695,4426.485,4430.725,0.2264 +1774517100000,4430.705,4432.425,4427.445,4432.125,0.2151 +1774517400000,4431.905,4431.905,4414.085,4422.205,0.3832 +1774517700000,4422.235,4427.715,4417.395,4427.675,0.2405 +1774518000000,4427.645,4431.285,4423.685,4423.735,0.2703 +1774518300000,4423.705,4426.195,4418.205,4418.785,0.1693 +1774518600000,4418.745,4426.995,4416.448,4424.965,0.1961 +1774518900000,4424.935,4427.365,4419.498,4423.465,0.1851 +1774519200000,4423.495,4425.035,4416.525,4420.548,0.1887 +1774519500000,4420.548,4428.465,4417.775,4421.945,0.19 +1774519800000,4421.975,4425.825,4420.865,4424.565,0.1953 +1774520100000,4424.595,4435.748,4424.235,4434.325,0.4119 +1774520400000,4434.148,4443.565,4431.285,4440.975,0.251 +1774520700000,4440.995,4447.845,4439.058,4441.515,0.1753 +1774521000000,4441.485,4443.325,4437.215,4439.205,0.1681 +1774521300000,4439.205,4444.275,4429.298,4430.485,0.258 +1774521600000,4430.498,4437.335,4423.205,4428.215,0.3089 +1774521900000,4428.165,4440.875,4424.825,4440.855,0.3344 +1774522200000,4440.795,4447.315,4437.425,4439.645,0.3503 +1774522500000,4439.675,4446.645,4438.285,4442.898,0.2016 +1774522800000,4443.185,4448.395,4439.738,4445.308,0.2541 +1774523100000,4445.338,4446.625,4441.015,4442.025,0.2106 +1774523400000,4442.085,4444.435,4440.045,4441.595,0.2401 +1774523700000,4441.635,4448.505,4439.205,4447.085,0.1693 +1774524000000,4447.015,4456.505,4445.565,4447.315,0.2062 +1774524300000,4447.195,4448.345,4440.358,4442.918,0.4609 +1774524600000,4442.865,4450.815,4441.838,4447.925,0.2526 +1774524900000,4448.155,4449.158,4444.605,4448.835,0.1743 +1774525200000,4448.865,4451.715,4437.725,4440.475,0.3192 +1774525500000,4440.698,4442.205,4425.195,4426.035,0.2391 +1774525800000,4426.075,4428.235,4420.475,4427.015,0.2442 +1774526100000,4427.115,4432.125,4418.595,4422.795,0.3651 +1774526400000,4422.775,4428.055,4416.335,4425.245,0.267 +1774526700000,4425.275,4439.845,4422.345,4439.435,0.2723 +1774527000000,4439.325,4445.425,4437.798,4441.738,0.2931 +1774527300000,4441.918,4444.995,4433.755,4436.405,0.3192 +1774527600000,4435.925,4441.545,4433.345,4438.315,0.2348 +1774527900000,4437.635,4443.025,4435.035,4436.355,0.1799 +1774528200000,4436.265,4444.155,4431.665,4435.185,0.2357 +1774528500000,4435.058,4444.495,4432.765,4444.485,0.2957 +1774528800000,4444.465,4444.625,4434.995,4435.565,0.2138 +1774529100000,4436.055,4442.935,4432.125,4435.185,0.2573 +1774529400000,4434.718,4437.815,4431.835,4432.405,0.2368 +1774529700000,4432.405,4434.125,4428.235,4429.355,0.3462 +1774530000000,4429.205,4439.365,4419.955,4437.695,0.3437 +1774530300000,4437.725,4441.635,4435.068,4439.595,0.2945 +1774530600000,4439.335,4445.075,4437.378,4438.005,0.2694 +1774530900000,4437.955,4442.225,4434.135,4440.265,0.202 +1774531200000,4440.058,4453.645,4439.405,4450.155,0.2899 +1774531500000,4450.185,4451.765,4443.445,4447.865,0.2412 +1774531800000,4447.765,4450.895,4434.525,4442.435,0.414 +1774532100000,4442.395,4446.568,4433.835,4434.205,0.3936 +1774532400000,4434.185,4453.295,4428.818,4453.295,0.4328 +1774532700000,4453.265,4460.205,4449.745,4452.025,0.4605 +1774533000000,4452.095,4459.615,4448.435,4456.085,0.4046 +1774533300000,4456.098,4456.445,4435.998,4452.238,0.3919 +1774533600000,4452.205,4455.958,4445.335,4449.685,0.4108 +1774533900000,4449.515,4450.055,4442.545,4446.895,0.4264 +1774534200000,4446.915,4448.855,4436.905,4446.015,0.3042 +1774534500000,4446.215,4460.155,4443.805,4454.845,0.4304 +1774534800000,4454.785,4469.355,4451.745,4458.258,0.3272 +1774535100000,4458.258,4465.545,4450.595,4458.638,0.344 +1774535400000,4458.658,4475.465,4457.045,4474.815,0.3559 +1774535700000,4474.785,4478.615,4463.305,4468.455,0.3766 +1774536000000,4468.455,4479.515,4458.195,4459.965,0.3918 +1774536300000,4459.755,4469.105,4456.485,4461.435,0.3889 +1774536600000,4461.495,4468.225,4448.675,4449.065,0.4341 +1774536900000,4449.175,4467.285,4445.645,4464.695,0.3593 +1774537200000,4464.735,4468.618,4458.055,4459.345,0.548 +1774537500000,4459.245,4463.385,4450.805,4454.165,0.3483 +1774537800000,4454.335,4460.845,4453.875,4455.255,0.3609 +1774538100000,4455.325,4458.035,4448.685,4455.155,0.3673 +1774538400000,4455.095,4457.445,4449.205,4453.405,0.4653 +1774538700000,4453.355,4458.295,4450.258,4454.115,0.2803 +1774539000000,4454.005,4454.005,4437.935,4442.375,0.3814 +1774539300000,4442.375,4445.795,4436.485,4439.875,0.2765 +1774539600000,4439.975,4443.935,4437.775,4439.895,0.2835 +1774539900000,4439.925,4446.205,4438.875,4443.285,0.3769 +1774540200000,4443.145,4446.515,4442.095,4445.415,0.3753 +1774540500000,4445.575,4445.575,4433.498,4437.945,0.3844 +1774540800000,4437.945,4438.355,4425.505,4436.398,0.3183 +1774541100000,4436.305,4441.815,4434.005,4439.265,0.2246 +1774541400000,4439.095,4442.398,4434.245,4439.548,0.328 +1774541700000,4439.398,4439.518,4420.448,4426.395,0.4969 +1774542000000,4426.465,4428.335,4389.855,4400.445,0.4624 +1774542300000,4400.475,4400.805,4386.205,4396.185,0.4036 +1774542600000,4396.118,4396.118,4375.828,4392.755,0.5392 +1774542900000,4392.675,4393.135,4366.455,4375.605,0.3645 +1774543200000,4375.605,4387.235,4373.505,4381.038,0.3508 +1774543500000,4380.665,4389.975,4378.145,4385.375,0.3418 +1774543800000,4385.395,4390.215,4380.115,4388.835,0.2873 +1774544100000,4388.375,4392.305,4386.715,4388.965,0.2349 +1774544400000,4388.775,4397.025,4384.715,4390.835,0.2725 +1774544700000,4390.865,4402.215,4390.445,4398.045,0.2608 +1774545000000,4398.085,4398.915,4388.798,4394.435,0.3398 +1774545300000,4394.275,4396.618,4385.815,4395.835,0.2834 +1774545600000,4395.895,4397.195,4383.955,4386.205,0.2533 +1774545900000,4386.185,4386.185,4376.995,4383.075,0.2906 +1774546200000,4382.798,4388.085,4377.105,4385.835,0.2897 +1774546500000,4385.815,4392.665,4383.195,4387.895,0.2256 +1774546800000,4387.795,4387.795,4380.515,4385.385,0.213 +1774547100000,4385.315,4390.698,4382.945,4385.525,0.2948 +1774547400000,4385.545,4388.055,4380.948,4383.815,0.2675 +1774547700000,4384.108,4385.778,4379.048,4381.205,0.6248 +1774548000000,4381.095,4386.298,4379.705,4380.885,0.2618 +1774548300000,4381.015,4390.355,4380.225,4386.945,0.2196 +1774548600000,4386.925,4389.425,4381.125,4388.075,0.2355 +1774548900000,4388.035,4388.185,4378.758,4381.615,0.2218 +1774549200000,4381.595,4381.615,4367.228,4376.215,0.2679 +1774549500000,4375.978,4378.218,4369.195,4374.025,0.2074 +1774549800000,4374.055,4382.645,4373.155,4381.585,0.1875 +1774550100000,4381.345,4389.515,4380.158,4389.205,0.2035 +1774550400000,4389.075,4395.495,4389.075,4392.828,0.197 +1774550700000,4392.945,4397.495,4390.148,4395.035,0.1625 +1774551000000,4394.975,4397.345,4392.925,4393.795,0.1658 +1774551300000,4393.645,4396.215,4391.408,4394.255,0.1585 +1774551600000,4394.285,4399.145,4389.745,4389.845,0.1698 +1774551900000,4389.815,4393.665,4384.605,4385.455,0.1712 +1774552200000,4385.795,4388.545,4381.865,4387.715,0.1525 +1774552500000,4387.625,4391.625,4386.415,4390.095,0.167 +1774552800000,4390.165,4392.055,4387.725,4388.765,0.1705 +1774553100000,4388.745,4389.855,4377.998,4380.455,0.1934 +1774553400000,4380.745,4384.765,4374.858,4381.295,0.1846 +1774553700000,4381.245,4388.255,4379.735,4383.085,0.1734 +1774554000000,4383.085,4384.535,4377.905,4378.525,0.2002 +1774554300000,4378.565,4379.725,4373.085,4375.485,0.2266 +1774554600000,4375.448,4375.525,4363.485,4364.215,0.3365 +1774554900000,4364.215,4367.165,4358.915,4363.765,0.3687 +1774555200000,4363.685,4364.755,4353.085,4353.525,0.1881 +1774555500000,4353.545,4357.445,4350.995,4355.795,0.1507 +1774555800000,4355.725,4413.385,4354.338,4396.058,0.321 +1774556100000,4396.068,4404.185,4379.135,4396.555,0.3641 +1774556400000,4396.555,4415.665,4391.125,4399.275,0.4249 +1774556700000,4399.235,4405.418,4393.805,4404.005,0.3166 +1774557000000,4404.205,4408.505,4399.085,4400.818,0.2202 +1774557300000,4400.705,4420.305,4396.798,4419.685,0.1993 +1774557600000,4419.705,4419.705,4404.955,4405.425,0.2287 +1774557900000,4406.195,4409.575,4397.238,4401.085,0.1988 +1774558200000,4401.098,4403.155,4372.735,4375.555,0.3082 +1774558500000,4375.335,4381.375,4373.415,4379.375,0.1766 +1774562400000,4389.735,4391.185,4375.775,4387.025,0.164 +1774562700000,4387.085,4400.345,4385.733,4394.225,0.1692 +1774563000000,4394.295,4403.845,4390.825,4400.295,0.1635 +1774563300000,4400.315,4407.785,4392.408,4406.085,0.1381 +1774563600000,4406.115,4406.255,4393.035,4399.995,0.0913 +1774563900000,4400.095,4400.265,4394.015,4397.965,0.0616 +1774564200000,4397.548,4410.655,4394.775,4406.165,0.0622 +1774564500000,4406.145,4409.545,4397.615,4408.595,0.0606 +1774564800000,4408.625,4415.145,4407.138,4407.348,0.0726 +1774565100000,4407.348,4408.095,4393.248,4407.845,0.0882 +1774565400000,4407.815,4412.315,4400.273,4406.495,0.0488 +1774565700000,4406.445,4412.348,4403.935,4410.398,0.0479 +1774566000000,4410.498,4413.598,4401.198,4401.598,0.095 +1774566300000,4401.498,4402.298,4390.438,4390.948,0.1319 +1774566600000,4390.898,4396.765,4389.405,4392.895,0.081 +1774566900000,4392.405,4401.065,4391.265,4400.715,0.0458 +1774567200000,4400.695,4400.695,4393.575,4396.995,0.0551 +1774567500000,4396.975,4399.235,4393.695,4399.165,0.0471 +1774567800000,4399.225,4402.435,4395.885,4399.498,0.0794 +1774568100000,4399.528,4407.755,4399.498,4405.115,0.1113 +1774568400000,4405.135,4405.798,4395.565,4399.625,0.0834 +1774568700000,4399.505,4402.748,4395.955,4396.975,0.0531 +1774569000000,4396.898,4405.375,4396.898,4404.915,0.0418 +1774569300000,4404.965,4405.348,4402.015,4404.665,0.0368 +1774569600000,4404.775,4410.835,4404.535,4408.665,0.0746 +1774569900000,4408.645,4409.275,4403.765,4408.095,0.069 +1774570200000,4408.145,4408.615,4403.035,4403.765,0.0601 +1774570500000,4403.785,4404.445,4395.565,4396.905,0.0607 +1774570800000,4396.715,4397.485,4382.415,4389.425,0.1731 +1774571100000,4389.395,4391.615,4385.785,4391.005,0.1026 +1774571400000,4390.985,4396.315,4390.985,4395.225,0.0993 +1774571700000,4395.165,4395.165,4386.958,4390.065,0.1043 +1774572000000,4389.993,4391.795,4387.555,4390.835,0.0771 +1774572300000,4390.865,4390.945,4383.945,4384.285,0.1114 +1774572600000,4384.345,4385.125,4378.385,4381.985,0.1177 +1774572900000,4381.635,4383.305,4375.235,4378.425,0.0822 +1774573200000,4378.395,4388.958,4377.005,4388.235,0.21 +1774573500000,4388.205,4392.855,4387.055,4392.325,0.1319 +1774573800000,4392.295,4399.175,4391.465,4393.865,0.1341 +1774574100000,4394.005,4398.775,4390.698,4390.708,0.122 +1774574400000,4390.698,4402.535,4390.698,4401.945,0.107 +1774574700000,4401.915,4406.405,4398.535,4406.215,0.0921 +1774575000000,4406.255,4417.305,4403.285,4411.255,0.1481 +1774575300000,4411.215,4417.065,4409.785,4417.065,0.104 +1774575600000,4417.185,4420.035,4415.938,4419.215,0.1025 +1774575900000,4419.255,4419.365,4411.665,4412.585,0.0939 +1774576200000,4412.555,4415.535,4411.845,4414.295,0.0976 +1774576500000,4414.125,4420.275,4413.385,4417.045,0.1171 +1774576800000,4417.205,4433.755,4416.755,4430.455,0.1955 +1774577100000,4430.425,4437.305,4425.205,4435.585,0.118 +1774577400000,4435.615,4439.445,4430.675,4434.895,0.1149 +1774577700000,4434.745,4436.025,4428.525,4429.315,0.0767 +1774578000000,4429.335,4431.575,4425.885,4428.555,0.0836 +1774578300000,4428.585,4434.295,4426.485,4430.485,0.1144 +1774578600000,4430.515,4434.175,4424.605,4431.645,0.1229 +1774578900000,4431.865,4433.265,4426.155,4429.705,0.102 +1774579200000,4430.095,4431.795,4426.205,4429.465,0.0933 +1774579500000,4429.495,4440.225,4427.785,4429.855,0.1149 +1774579800000,4429.835,4434.865,4428.955,4430.585,0.0924 +1774580100000,4430.675,4432.215,4429.295,4431.298,0.0897 +1774580400000,4431.925,4435.615,4425.515,4425.815,0.0893 +1774580700000,4425.845,4429.875,4420.975,4424.545,0.1182 +1774581000000,4424.845,4430.945,4422.325,4429.445,0.0816 +1774581300000,4429.475,4431.165,4427.915,4429.565,0.0763 +1774581600000,4429.785,4434.065,4429.125,4430.075,0.0743 +1774581900000,4430.135,4436.545,4428.065,4435.035,0.1321 +1774582200000,4434.965,4438.018,4430.375,4433.715,0.1021 +1774582500000,4433.695,4444.065,4432.975,4443.975,0.0993 +1774582800000,4444.065,4445.935,4435.485,4435.485,0.1261 +1774583100000,4435.555,4435.725,4432.545,4434.445,0.073 +1774583400000,4434.475,4438.305,4432.098,4437.485,0.0652 +1774583700000,4437.515,4437.565,4436.065,4437.265,0.0326 +1774584000000,4437.315,4439.465,4435.235,4437.125,0.0627 +1774584300000,4436.865,4437.245,4432.245,4433.965,0.0556 +1774584600000,4434.065,4436.075,4433.445,4433.445,0.0429 +1774584900000,4433.405,4433.985,4431.215,4432.925,0.0477 +1774585200000,4432.935,4436.915,4432.848,4435.445,0.0436 +1774585500000,4435.275,4436.045,4432.725,4433.885,0.0386 +1774585800000,4433.905,4440.145,4433.765,4439.535,0.0489 +1774586100000,4439.515,4441.995,4436.855,4439.695,0.053 +1774586400000,4439.655,4441.465,4438.475,4441.285,0.0298 +1774586700000,4441.255,4443.325,4440.315,4442.655,0.0423 +1774587000000,4442.675,4445.545,4441.948,4445.455,0.0547 +1774587300000,4445.325,4449.315,4444.695,4446.045,0.0704 +1774587600000,4445.645,4446.035,4442.045,4442.715,0.0701 +1774587900000,4442.775,4447.345,4441.925,4444.015,0.0791 +1774588200000,4443.885,4446.285,4441.705,4443.625,0.0646 +1774588500000,4443.595,4446.895,4443.405,4445.005,0.0605 +1774588800000,4444.975,4445.355,4442.375,4443.695,0.0496 +1774589100000,4443.685,4444.625,4440.138,4443.065,0.0579 +1774589400000,4443.025,4459.715,4442.485,4459.245,0.1692 +1774589700000,4459.215,4474.205,4458.205,4473.595,0.225 +1774590000000,4473.775,4474.915,4465.465,4465.475,0.1702 +1774590300000,4465.465,4468.315,4462.105,4462.105,0.1394 +1774590600000,4462.065,4463.585,4458.245,4461.295,0.124 +1774590900000,4461.325,4461.465,4453.285,4454.315,0.1413 +1774591200000,4454.275,4461.075,4453.555,4455.205,0.1261 +1774591500000,4455.125,4463.065,4451.595,4461.625,0.1484 +1774591800000,4461.355,4472.555,4459.845,4471.075,0.1588 +1774592100000,4470.455,4471.085,4463.225,4464.935,0.1397 +1774592400000,4464.965,4465.085,4456.595,4462.195,0.1347 +1774592700000,4462.155,4465.455,4460.605,4463.465,0.0978 +1774593000000,4463.465,4467.865,4460.235,4462.995,0.099 +1774593300000,4462.595,4468.165,4462.435,4466.115,0.0917 +1774593600000,4466.095,4468.255,4464.535,4464.535,0.0725 +1774593900000,4464.195,4465.105,4459.475,4460.275,0.0847 +1774594200000,4460.345,4464.015,4454.185,4462.665,0.1158 +1774594500000,4462.635,4464.715,4456.738,4459.385,0.0965 +1774594800000,4459.395,4462.915,4450.145,4451.165,0.1145 +1774595100000,4451.195,4456.425,4447.555,4455.625,0.1078 +1774595400000,4455.595,4457.935,4452.395,4454.735,0.1113 +1774595700000,4454.695,4454.965,4451.075,4452.635,0.058 +1774596000000,4452.665,4456.715,4452.445,4454.755,0.0774 +1774596300000,4454.855,4457.115,4450.045,4452.055,0.0824 +1774596600000,4451.955,4451.955,4448.315,4451.275,0.1011 +1774596900000,4451.165,4455.765,4450.658,4453.095,0.0851 +1774597200000,4453.065,4453.065,4446.205,4448.085,0.1064 +1774597500000,4448.055,4452.955,4447.205,4450.955,0.091 +1774597800000,4451.115,4451.325,4442.455,4443.485,0.0878 +1774598100000,4443.515,4447.915,4443.515,4447.435,0.1081 +1774598400000,4447.465,4450.388,4442.585,4443.765,0.1693 +1774598700000,4443.755,4449.355,4442.725,4445.905,0.1445 +1774599000000,4445.848,4447.505,4443.265,4446.755,0.1135 +1774599300000,4446.725,4447.085,4438.535,4440.265,0.1376 +1774599600000,4440.215,4443.345,4435.965,4436.745,0.1233 +1774599900000,4436.725,4437.195,4430.365,4433.565,0.1535 +1774600200000,4433.595,4437.085,4429.885,4430.785,0.1616 +1774600500000,4430.815,4435.465,4428.755,4433.325,0.1336 +1774600800000,4433.395,4439.735,4432.965,4434.695,0.1033 +1774601100000,4434.585,4438.355,4432.175,4434.145,0.0933 +1774601400000,4434.115,4438.105,4426.895,4431.735,0.1098 +1774601700000,4431.965,4432.285,4423.235,4423.795,0.1922 +1774602000000,4423.798,4430.585,4423.615,4426.435,0.1575 +1774602300000,4426.435,4429.485,4422.215,4422.945,0.1419 +1774602600000,4422.895,4430.735,4420.445,4429.335,0.1375 +1774602900000,4429.095,4435.565,4428.438,4433.035,0.1445 +1774603200000,4433.015,4434.485,4429.535,4431.545,0.1367 +1774603500000,4431.525,4435.975,4430.755,4434.095,0.1116 +1774603800000,4434.545,4438.095,4432.755,4433.565,0.1448 +1774604100000,4433.765,4436.305,4430.705,4433.285,0.1146 +1774604400000,4433.325,4433.575,4429.618,4432.398,0.1328 +1774604700000,4432.368,4432.368,4428.275,4430.455,0.3487 +1774605000000,4430.475,4432.565,4428.325,4429.015,0.1289 +1774605300000,4429.185,4430.235,4426.775,4428.615,0.1473 +1774605600000,4428.615,4432.585,4425.995,4426.788,0.1608 +1774605900000,4426.818,4431.588,4426.438,4429.315,0.2691 +1774606200000,4429.365,4429.395,4423.955,4425.825,0.1459 +1774606500000,4426.351,4428.525,4423.465,4426.705,0.1019 +1774606800000,4426.635,4429.135,4423.775,4428.225,0.0796 +1774607100000,4428.255,4431.335,4426.745,4428.765,0.1139 +1774607400000,4428.795,4430.215,4424.575,4426.765,0.1615 +1774607700000,4426.765,4427.535,4420.855,4421.915,0.1785 +1774608000000,4422.075,4422.865,4412.055,4415.575,0.1663 +1774608300000,4415.715,4417.185,4410.858,4415.565,0.1432 +1774608600000,4415.625,4418.965,4410.598,4417.365,0.1175 +1774608900000,4416.895,4417.605,4410.845,4414.498,0.1836 +1774609200000,4414.498,4416.935,4408.985,4409.345,0.1904 +1774609500000,4409.325,4411.635,4404.025,4409.825,0.1512 +1774609800000,4409.915,4414.235,4408.425,4412.675,0.1719 +1774610100000,4412.745,4416.895,4407.425,4410.275,0.1412 +1774610400000,4410.225,4413.465,4408.245,4411.425,0.165 +1774610700000,4411.405,4416.215,4410.355,4415.145,0.1244 +1774611000000,4415.405,4415.915,4413.348,4415.685,0.1897 +1774611300000,4415.685,4419.205,4413.345,4416.255,0.2115 +1774611600000,4416.058,4421.685,4413.525,4421.685,0.1068 +1774611900000,4421.685,4424.845,4418.665,4423.065,0.1396 +1774612200000,4423.095,4425.435,4418.185,4424.675,0.1044 +1774612500000,4424.705,4426.045,4415.495,4419.745,0.141 +1774612800000,4419.495,4423.955,4418.905,4422.345,0.1906 +1774613100000,4422.325,4422.525,4412.295,4418.085,0.132 +1774613400000,4418.065,4426.665,4417.155,4424.475,0.1202 +1774613700000,4424.535,4434.055,4424.535,4424.838,0.1849 +1774614000000,4424.838,4424.838,4416.885,4422.185,0.2401 +1774614300000,4422.165,4429.585,4421.985,4429.315,0.1435 +1774614600000,4429.245,4430.275,4424.385,4426.055,0.2285 +1774614900000,4425.995,4436.175,4424.285,4433.445,0.3219 +1774615200000,4433.515,4436.995,4432.235,4433.158,0.2159 +1774615500000,4433.648,4439.248,4433.648,4439.198,0.4366 +1774615800000,4439.265,4445.045,4438.948,4439.025,0.2487 +1774616100000,4438.975,4441.698,4436.948,4437.555,0.1787 +1774616400000,4437.605,4443.448,4430.838,4433.195,0.3666 +1774616700000,4433.265,4435.535,4428.395,4428.675,0.263 +1774617000000,4428.735,4431.005,4423.298,4428.255,0.3051 +1774617300000,4428.315,4440.515,4427.918,4438.625,0.2259 +1774617600000,4438.595,4441.405,4426.595,4427.038,0.3767 +1774617900000,4427.118,4432.175,4417.915,4421.985,0.2611 +1774618200000,4421.865,4426.245,4413.338,4418.085,0.4313 +1774618500000,4418.105,4427.625,4414.448,4427.055,0.4163 +1774618800000,4427.105,4430.915,4423.865,4428.435,0.5794 +1774619100000,4428.425,4441.395,4428.415,4433.325,0.4275 +1774619400000,4433.345,4434.295,4425.225,4426.265,0.3511 +1774619700000,4426.265,4433.675,4420.775,4430.675,0.2962 +1774620000000,4430.465,4458.155,4430.095,4457.365,0.3659 +1774620300000,4457.478,4462.948,4448.345,4449.075,0.4106 +1774620600000,4449.045,4462.275,4444.445,4459.305,0.371 +1774620900000,4459.518,4469.665,4456.998,4465.655,0.425 +1774621200000,4465.705,4469.395,4456.648,4463.845,0.4144 +1774621500000,4463.278,4465.735,4451.638,4454.808,0.4867 +1774621800000,4454.728,4463.545,4451.338,4462.875,0.501 +1774622100000,4462.995,4463.585,4454.998,4459.448,0.5071 +1774622400000,4459.465,4463.845,4456.198,4463.735,0.3717 +1774622700000,4463.815,4476.005,4463.425,4472.988,0.4725 +1774623000000,4473.148,4499.585,4472.168,4488.635,0.5295 +1774623300000,4488.825,4514.455,4488.688,4509.495,0.5748 +1774623600000,4509.465,4515.975,4501.335,4514.755,0.4621 +1774623900000,4514.785,4515.585,4505.065,4513.898,0.3255 +1774624200000,4513.878,4533.575,4508.998,4524.808,0.3758 +1774624500000,4524.848,4537.645,4520.368,4532.215,0.4955 +1774624800000,4531.825,4554.965,4531.825,4544.475,0.4022 +1774625100000,4544.445,4549.855,4541.708,4542.798,0.6417 +1774625400000,4542.998,4552.655,4537.618,4543.215,0.3893 +1774625700000,4543.435,4544.165,4533.105,4534.568,0.3284 +1774626000000,4534.558,4535.128,4525.968,4531.655,0.327 +1774626300000,4531.925,4536.025,4524.958,4533.605,0.2931 +1774626600000,4533.635,4534.408,4525.388,4526.208,0.3347 +1774626900000,4526.198,4528.818,4520.285,4523.685,0.2935 +1774627200000,4523.905,4530.445,4517.745,4529.805,0.25 +1774627500000,4530.245,4531.535,4525.635,4530.305,0.1851 +1774627800000,4530.285,4532.765,4522.185,4528.015,0.1752 +1774628100000,4528.155,4532.485,4524.375,4527.805,0.1807 +1774628400000,4527.785,4533.285,4527.105,4530.565,0.2364 +1774628700000,4530.535,4530.698,4525.178,4528.155,0.2033 +1774629000000,4528.165,4528.595,4511.745,4517.865,0.2207 +1774629300000,4517.955,4517.955,4510.655,4510.965,0.1758 +1774629600000,4510.875,4512.165,4505.148,4510.955,0.2067 +1774629900000,4510.995,4520.585,4506.918,4519.775,0.2069 +1774630200000,4519.895,4521.115,4510.445,4511.935,0.1793 +1774630500000,4511.885,4516.655,4510.515,4515.805,0.1834 +1774630800000,4515.835,4515.835,4505.865,4511.055,0.2083 +1774631100000,4511.175,4521.368,4508.248,4513.415,0.2612 +1774631400000,4513.395,4514.685,4509.845,4510.815,0.1809 +1774631700000,4510.935,4511.455,4497.535,4500.575,0.2343 +1774632000000,4500.615,4501.545,4494.465,4497.625,0.3242 +1774632300000,4497.425,4498.235,4486.615,4493.875,0.2595 +1774632600000,4493.885,4497.675,4488.888,4497.355,0.2005 +1774632900000,4497.265,4499.775,4489.035,4491.165,0.169 +1774633200000,4490.795,4493.125,4485.855,4490.195,0.2048 +1774633500000,4490.235,4497.025,4487.938,4494.715,0.1668 +1774633800000,4494.265,4499.305,4492.195,4494.505,0.1745 +1774634100000,4494.505,4494.765,4486.085,4486.395,0.2331 +1774634400000,4486.378,4497.915,4486.145,4493.575,0.2495 +1774634700000,4493.425,4496.375,4488.605,4495.085,0.1953 +1774635000000,4494.895,4498.615,4490.685,4498.225,0.1794 +1774635300000,4498.205,4510.325,4498.205,4509.255,0.2331 +1774635600000,4509.385,4511.175,4502.475,4503.818,0.516 +1774635900000,4503.785,4510.195,4503.225,4509.125,0.3505 +1774636200000,4508.935,4514.805,4508.405,4513.765,0.153 +1774636500000,4513.795,4528.365,4512.525,4518.125,0.179 +1774636800000,4518.155,4527.005,4515.085,4525.415,0.1733 +1774637100000,4525.395,4525.605,4516.935,4518.775,0.1537 +1774637400000,4518.825,4521.048,4516.805,4517.148,0.1433 +1774637700000,4516.948,4517.298,4513.108,4516.448,0.1579 +1774638000000,4516.298,4518.848,4508.735,4508.795,0.1575 +1774638300000,4508.655,4511.835,4506.925,4509.025,0.1435 +1774638600000,4508.758,4514.205,4507.355,4510.698,0.2254 +1774638900000,4510.698,4521.645,4509.678,4520.885,0.1373 +1774639200000,4520.835,4523.775,4519.555,4521.145,0.1253 +1774639500000,4521.065,4522.618,4517.715,4522.615,0.1403 +1774639800000,4522.565,4525.825,4519.665,4521.098,0.152 +1774640100000,4521.115,4521.575,4510.925,4511.475,0.1477 +1774640400000,4511.445,4511.795,4500.335,4509.805,0.2092 +1774640700000,4509.785,4510.095,4503.055,4509.185,0.2114 +1774641000000,4509.185,4515.865,4506.498,4515.385,0.2309 +1774641300000,4515.125,4522.305,4511.675,4514.115,0.2314 +1774641600000,4514.105,4520.295,4512.105,4513.195,0.1367 +1774641900000,4512.675,4512.695,4506.265,4510.555,0.0804 +1774642200000,4510.595,4512.095,4508.038,4509.815,0.0744 +1774642500000,4509.945,4510.555,4504.735,4507.965,0.0674 +1774642800000,4507.995,4509.015,4504.735,4506.605,0.0661 +1774643100000,4506.655,4508.085,4504.305,4506.685,0.0621 +1774643400000,4506.465,4508.325,4502.225,4506.065,0.0661 +1774643700000,4506.035,4510.125,4502.645,4509.925,0.061 +1774644000000,4509.965,4512.615,4498.355,4505.415,0.0867 +1774644300000,4505.445,4505.525,4497.105,4498.615,0.0924 +1774644600000,4498.635,4499.285,4490.885,4495.455,0.0741 +1774644900000,4495.435,4497.495,4491.405,4492.375,0.1063 +1774821600000,4491.518,4514.675,4464.048,4511.485,0.1865 +1774821900000,4511.515,4512.625,4477.362,4485.965,0.282 +1774822200000,4484.585,4500.798,4480.005,4496.628,0.2124 +1774822500000,4496.315,4505.648,4489.285,4505.648,0.2276 +1774822800000,4505.538,4511.745,4495.583,4505.848,0.2333 +1774823100000,4505.948,4511.485,4499.111,4508.575,0.177 +1774823400000,4508.665,4512.705,4497.46,4507.325,0.1496 +1774823700000,4507.775,4512.165,4496.946,4502.225,0.1075 +1774824000000,4502.255,4505.255,4490.335,4493.075,0.119 +1774824300000,4493.055,4496.685,4487.145,4489.315,0.0978 +1774824600000,4489.305,4495.155,4486.448,4489.525,0.1316 +1774824900000,4489.515,4490.365,4479.538,4483.998,0.1457 +1774825200000,4483.998,4491.898,4480.305,4487.848,0.1775 +1774825500000,4487.848,4488.448,4459.135,4477.028,0.29 +1774825800000,4477.828,4479.225,4471.885,4478.155,0.1061 +1774826100000,4478.185,4484.415,4474.895,4475.125,0.1042 +1774826400000,4475.105,4479.115,4471.725,4473.785,0.1119 +1774826700000,4473.865,4481.095,4471.965,4472.085,0.09 +1774827000000,4472.105,4472.105,4450.668,4458.538,0.3997 +1774827300000,4458.538,4459.718,4445.298,4451.875,0.2791 +1774827600000,4451.845,4455.215,4450.535,4451.855,0.1199 +1774827900000,4452.205,4455.655,4443.695,4444.295,0.188 +1774828200000,4444.315,4451.775,4443.485,4449.185,0.2287 +1774828500000,4449.315,4452.225,4444.085,4448.495,0.1603 +1774828800000,4448.675,4451.155,4432.225,4434.815,0.282 +1774829100000,4434.835,4440.685,4424.565,4428.745,0.2642 +1774829400000,4428.715,4431.955,4417.665,4425.505,0.2273 +1774829700000,4425.375,4445.195,4422.345,4445.195,0.2302 +1774830000000,4445.455,4463.825,4442.415,4461.685,0.2838 +1774830300000,4461.695,4466.515,4445.235,4448.945,0.2924 +1774830600000,4449.005,4458.795,4445.435,4451.875,0.2503 +1774830900000,4451.875,4452.425,4445.205,4447.375,0.2168 +1774831200000,4447.375,4448.955,4435.085,4438.055,0.1949 +1774831500000,4437.995,4441.105,4432.825,4440.535,0.1667 +1774831800000,4440.565,4442.415,4431.448,4433.935,0.1821 +1774832100000,4433.885,4436.755,4430.025,4431.775,0.1437 +1774832400000,4431.725,4451.665,4431.385,4441.655,0.343 +1774832700000,4441.695,4457.335,4440.585,4456.385,0.2195 +1774833000000,4456.535,4461.635,4454.335,4459.695,0.2625 +1774833300000,4459.675,4459.725,4449.735,4455.475,0.2622 +1774833600000,4455.365,4466.405,4453.745,4453.945,0.2596 +1774833900000,4453.945,4459.325,4445.165,4448.295,0.2054 +1774834200000,4448.495,4469.045,4444.738,4467.495,0.2515 +1774834500000,4467.375,4475.415,4465.635,4467.125,0.2814 +1774834800000,4467.145,4474.125,4462.285,4471.155,0.2589 +1774835100000,4471.375,4475.055,4470.555,4473.785,0.2229 +1774835400000,4473.825,4473.835,4461.265,4463.865,0.1849 +1774835700000,4463.865,4471.685,4463.815,4469.165,0.1869 +1774836000000,4469.195,4474.065,4466.855,4468.855,0.2118 +1774836300000,4468.855,4474.025,4465.298,4468.555,0.1583 +1774836600000,4468.495,4473.155,4465.015,4472.335,0.1541 +1774836900000,4472.555,4473.925,4466.225,4468.095,0.1575 +1774837200000,4468.055,4473.715,4466.575,4470.835,0.1553 +1774837500000,4470.835,4473.355,4469.115,4472.555,0.1618 +1774837800000,4472.585,4475.285,4458.755,4463.985,0.2724 +1774838100000,4464.145,4471.055,4460.875,4470.405,0.2194 +1774838400000,4470.555,4498.965,4470.105,4494.275,0.2458 +1774838700000,4494.035,4496.055,4489.105,4491.495,0.2229 +1774839000000,4491.465,4492.525,4483.645,4483.665,0.1836 +1774839300000,4483.665,4485.725,4478.715,4481.065,0.2131 +1774839600000,4481.095,4494.748,4478.498,4494.038,0.2005 +1774839900000,4494.098,4507.315,4493.085,4505.598,0.2591 +1774840200000,4505.608,4508.265,4501.575,4504.125,0.1689 +1774840500000,4504.145,4509.095,4503.515,4505.925,0.1798 +1774840800000,4505.895,4517.445,4505.515,4511.415,0.19 +1774841100000,4511.415,4512.405,4506.078,4506.815,0.1729 +1774841400000,4506.835,4507.465,4503.848,4505.075,0.1088 +1774841700000,4505.115,4505.635,4502.225,4502.985,0.1059 +1774842000000,4503.115,4504.885,4499.575,4503.195,0.108 +1774842300000,4502.915,4507.245,4499.778,4505.365,0.1091 +1774842600000,4505.385,4506.335,4502.445,4503.765,0.1066 +1774842900000,4503.765,4503.945,4494.125,4495.665,0.161 +1774843200000,4495.695,4498.365,4494.105,4494.265,0.1077 +1774843500000,4494.235,4494.575,4489.015,4490.225,0.1163 +1774843800000,4490.125,4491.075,4486.648,4487.425,0.0965 +1774844100000,4487.405,4490.925,4487.205,4487.965,0.0557 +1774844400000,4488.215,4495.255,4487.095,4494.165,0.1096 +1774844700000,4494.165,4494.165,4490.018,4490.415,0.1297 +1774845000000,4490.445,4491.065,4486.775,4487.475,0.1154 +1774845300000,4487.455,4489.905,4486.285,4487.735,0.077 +1774845600000,4487.775,4489.425,4485.885,4487.945,0.0787 +1774845900000,4487.995,4491.115,4486.605,4488.185,0.0749 +1774846200000,4488.545,4491.675,4487.775,4491.645,0.0636 +1774846500000,4491.935,4498.535,4491.678,4496.325,0.1059 +1774846800000,4496.318,4500.845,4496.285,4498.965,0.1149 +1774847100000,4499.025,4504.805,4498.235,4504.195,0.1441 +1774847400000,4504.215,4507.725,4503.465,4504.565,0.1546 +1774847700000,4504.545,4513.395,4504.505,4511.185,0.1513 +1774848000000,4511.125,4515.555,4510.375,4514.365,0.1051 +1774848300000,4513.285,4513.515,4503.848,4505.215,0.1313 +1774848600000,4505.195,4512.355,4503.518,4511.535,0.1819 +1774848900000,4511.575,4515.075,4506.178,4506.178,0.1537 +1774849200000,4506.178,4510.425,4504.115,4510.225,0.108 +1774849500000,4510.275,4521.065,4509.925,4520.295,0.1431 +1774849800000,4520.355,4528.215,4517.925,4525.895,0.1373 +1774850100000,4525.875,4526.935,4521.531,4522.275,0.1355 +1774850400000,4522.375,4526.645,4516.315,4526.315,0.2081 +1774850700000,4526.355,4533.215,4523.055,4528.625,0.1452 +1774851000000,4528.655,4533.965,4526.745,4530.205,0.1486 +1774851300000,4530.185,4535.115,4526.515,4532.285,0.1546 +1774851600000,4532.205,4533.101,4526.825,4532.535,0.138 +1774851900000,4532.546,4533.355,4527.605,4528.365,0.1607 +1774852200000,4528.395,4536.355,4526.055,4534.735,0.1334 +1774852500000,4534.785,4541.355,4531.835,4536.305,0.1559 +1774852800000,4536.445,4541.635,4535.488,4539.765,0.1108 +1774853100000,4539.735,4550.485,4539.175,4546.035,0.1816 +1774853400000,4546.035,4546.365,4535.675,4535.925,0.1664 +1774853700000,4535.905,4537.545,4531.005,4532.395,0.1445 +1774854000000,4532.305,4533.425,4523.385,4524.035,0.1655 +1774854300000,4524.235,4532.945,4523.315,4532.245,0.1422 +1774854600000,4532.275,4534.355,4529.025,4533.845,0.1386 +1774854900000,4533.975,4534.635,4526.685,4529.835,0.1116 +1774855200000,4529.815,4532.495,4525.785,4528.075,0.1094 +1774855500000,4528.055,4528.425,4520.275,4522.565,0.1437 +1774855800000,4522.545,4525.755,4515.585,4516.885,0.1454 +1774856100000,4516.905,4523.695,4515.655,4522.985,0.1336 +1774856400000,4522.405,4524.075,4517.305,4520.915,0.2078 +1774856700000,4520.945,4521.785,4518.855,4520.315,0.1154 +1774857000000,4520.395,4526.045,4518.985,4524.565,0.1456 +1774857300000,4524.595,4527.815,4524.045,4526.965,0.1009 +1774857600000,4526.935,4530.615,4524.605,4527.435,0.1341 +1774857900000,4527.415,4535.765,4526.425,4534.765,0.1473 +1774858200000,4534.785,4536.745,4531.308,4533.545,0.2007 +1774858500000,4533.575,4533.645,4531.425,4532.375,0.0877 +1774858800000,4532.425,4535.615,4525.515,4529.845,0.2384 +1774859100000,4529.805,4532.185,4526.035,4528.438,0.15 +1774859400000,4528.398,4537.888,4528.205,4532.615,0.1798 +1774859700000,4532.595,4536.998,4530.098,4536.505,0.1731 +1774860000000,4536.498,4536.585,4531.285,4532.648,0.1747 +1774860300000,4532.648,4536.998,4532.238,4535.348,0.1298 +1774860600000,4535.448,4540.245,4533.538,4538.445,0.1854 +1774860900000,4538.515,4540.215,4534.245,4537.935,0.1224 +1774861200000,4537.975,4540.365,4535.698,4539.165,0.1055 +1774861500000,4539.245,4540.305,4530.545,4533.165,0.1178 +1774861800000,4533.185,4534.095,4527.895,4529.285,0.122 +1774862100000,4529.265,4529.865,4523.248,4528.205,0.1456 +1774862400000,4528.165,4536.358,4527.325,4530.845,0.122 +1774862700000,4530.885,4531.915,4527.025,4527.355,0.1093 +1774863000000,4526.855,4529.355,4523.475,4526.065,0.1142 +1774863300000,4526.035,4534.665,4525.835,4533.415,0.0993 +1774863600000,4533.095,4537.875,4532.505,4536.785,0.1019 +1774863900000,4536.945,4538.155,4532.725,4533.035,0.1066 +1774864200000,4533.075,4534.735,4528.365,4532.555,0.1084 +1774864500000,4532.575,4533.075,4529.285,4532.005,0.0956 +1774864800000,4532.785,4534.165,4529.105,4533.745,0.0788 +1774865100000,4533.615,4535.205,4531.955,4532.895,0.0857 +1774865400000,4532.985,4536.185,4531.485,4532.785,0.0979 +1774865700000,4532.815,4538.665,4530.395,4536.925,0.0777 +1774866000000,4536.865,4539.775,4531.055,4531.425,0.1029 +1774866300000,4531.355,4532.308,4527.395,4531.015,0.0886 +1774866600000,4531.035,4532.985,4527.865,4529.935,0.0942 +1774866900000,4530.045,4533.305,4529.728,4530.648,0.0851 +1774867200000,4530.975,4533.885,4529.565,4533.095,0.0817 +1774867500000,4533.175,4534.505,4528.325,4531.845,0.0909 +1774867800000,4531.865,4535.375,4529.655,4533.505,0.0878 +1774868100000,4533.545,4533.545,4528.515,4532.125,0.0788 +1774868400000,4532.115,4533.845,4525.255,4527.025,0.1364 +1774868700000,4527.005,4535.905,4526.965,4534.595,0.0984 +1774869000000,4534.555,4540.365,4533.575,4538.075,0.115 +1774869300000,4537.995,4545.355,4537.548,4544.305,0.1369 +1774869600000,4544.365,4544.475,4534.745,4542.445,0.1035 +1774869900000,4542.345,4548.075,4535.548,4543.035,0.2539 +1774870200000,4543.295,4545.855,4539.945,4542.665,0.2429 +1774870500000,4542.725,4545.565,4538.305,4541.245,0.1704 +1774870800000,4541.215,4565.965,4540.315,4565.935,0.2051 +1774871100000,4566.005,4573.135,4564.335,4570.425,0.2571 +1774871400000,4570.465,4580.465,4568.815,4568.985,0.1921 +1774871700000,4569.038,4569.385,4555.785,4559.375,0.1617 +1774872000000,4559.355,4559.865,4545.015,4554.965,0.2169 +1774872300000,4554.765,4560.345,4554.735,4557.245,0.1603 +1774872600000,4557.135,4561.095,4555.695,4556.198,0.1179 +1774872900000,4556.198,4567.235,4555.995,4566.955,0.1482 +1774873200000,4566.475,4567.695,4562.665,4563.715,0.1588 +1774873500000,4563.895,4567.945,4560.755,4565.635,0.1531 +1774873800000,4565.595,4573.005,4563.858,4570.695,0.1909 +1774874100000,4570.698,4574.805,4568.588,4571.715,0.1717 +1774874400000,4571.735,4577.695,4571.465,4573.705,0.1323 +1774874700000,4573.725,4573.965,4564.258,4570.615,0.1447 +1774875000000,4570.505,4570.505,4563.535,4567.665,0.1371 +1774875300000,4567.715,4573.555,4566.525,4569.185,0.1326 +1774875600000,4569.345,4578.455,4569.005,4570.465,0.23 +1774875900000,4570.505,4572.425,4561.065,4567.875,0.196 +1774876200000,4567.855,4569.985,4563.955,4565.725,0.1653 +1774876500000,4565.705,4568.335,4564.145,4567.675,0.1673 +1774876800000,4567.655,4568.875,4558.755,4563.725,0.1838 +1774877100000,4564.135,4571.225,4561.618,4567.305,0.1805 +1774877400000,4567.325,4573.675,4556.395,4557.655,0.2954 +1774877700000,4557.698,4560.875,4549.765,4559.765,0.3069 +1774878000000,4559.685,4560.055,4543.025,4543.975,0.3158 +1774878300000,4543.975,4547.905,4531.635,4534.345,0.3101 +1774878600000,4534.445,4537.595,4529.265,4532.795,0.3102 +1774878900000,4532.815,4534.005,4516.515,4523.165,0.3066 +1774879200000,4522.975,4535.695,4522.225,4529.205,0.2889 +1774879500000,4529.165,4530.475,4517.735,4525.955,0.2928 +1774879800000,4526.175,4535.045,4521.525,4533.535,0.295 +1774880100000,4533.515,4534.445,4519.545,4523.295,0.2803 +1774880400000,4523.275,4525.665,4511.748,4522.385,0.2979 +1774880700000,4522.415,4523.285,4516.745,4518.705,0.2657 +1774881000000,4518.625,4525.815,4517.185,4525.105,0.2771 +1774881300000,4525.195,4532.495,4521.498,4528.005,0.2619 +1774881600000,4527.985,4533.558,4520.785,4522.605,0.2534 +1774881900000,4522.765,4540.395,4521.145,4531.495,0.3114 +1774882200000,4531.375,4540.845,4529.915,4538.015,0.3007 +1774882500000,4537.835,4541.365,4533.255,4538.385,0.2549 +1774882800000,4538.565,4543.275,4535.695,4539.175,0.2275 +1774883100000,4539.145,4540.835,4531.938,4534.115,0.2227 +1774883400000,4534.215,4538.505,4532.625,4532.625,0.2044 +1774883700000,4532.655,4534.025,4525.595,4530.155,0.2559 +1774884000000,4530.225,4533.525,4524.445,4529.915,0.2334 +1774884300000,4529.945,4533.605,4529.055,4531.325,0.1955 +1774884600000,4531.305,4541.655,4527.375,4541.205,0.2095 +1774884900000,4541.225,4549.325,4540.848,4548.675,0.2321 +1774885200000,4548.705,4553.795,4547.875,4551.625,0.1908 +1774885500000,4551.795,4556.125,4550.385,4552.185,0.1906 +1774885800000,4552.315,4555.245,4545.095,4554.165,0.2 +1774886100000,4554.185,4556.565,4547.065,4548.135,0.2334 +1774886400000,4547.915,4549.405,4538.505,4539.805,0.2105 +1774886700000,4539.465,4544.205,4537.695,4540.975,0.2129 +1774887000000,4540.925,4546.685,4540.405,4544.215,0.1738 +1774887300000,4544.185,4548.655,4541.715,4544.995,0.1907 +1774887600000,4545.015,4547.515,4542.295,4543.135,0.177 +1774887900000,4543.108,4543.145,4536.525,4536.685,0.182 +1774888200000,4536.595,4541.795,4531.865,4538.725,0.1865 +1774888500000,4539.105,4543.025,4538.608,4541.655,0.1638 +1774888800000,4541.695,4548.105,4541.208,4548.015,0.1481 +1774889100000,4548.035,4548.555,4540.495,4541.545,0.1607 +1774889400000,4541.425,4543.825,4539.895,4542.225,0.1669 +1774889700000,4542.285,4542.855,4536.268,4539.795,0.1795 +1774890000000,4539.695,4542.125,4532.425,4532.465,0.1868 +1774890300000,4532.535,4535.145,4531.675,4534.725,0.1835 +1774890600000,4534.745,4535.435,4519.275,4522.525,0.1877 +1774890900000,4522.365,4525.795,4520.205,4523.545,0.2008 +1774891200000,4523.505,4529.025,4522.125,4529.025,0.1919 +1774891500000,4529.075,4530.315,4526.695,4527.435,0.1779 +1774891800000,4527.288,4527.288,4515.025,4516.485,0.2217 +1774892100000,4516.455,4519.565,4514.538,4516.975,0.2458 +1774892400000,4516.935,4525.275,4515.895,4524.135,0.2113 +1774892700000,4524.165,4528.345,4516.715,4517.125,0.2007 +1774893000000,4516.815,4520.345,4514.135,4516.735,0.1861 +1774893300000,4516.755,4517.715,4511.015,4514.815,0.2205 +1774893600000,4514.795,4522.865,4514.295,4517.645,0.1723 +1774893900000,4517.775,4519.675,4512.915,4517.785,0.1898 +1774894200000,4517.705,4521.365,4515.785,4518.585,0.1768 +1774894500000,4518.645,4519.615,4515.365,4519.375,0.152 +1774894800000,4519.315,4521.268,4514.405,4515.375,0.1479 +1774895100000,4515.345,4515.915,4511.038,4513.615,0.1739 +1774895400000,4513.755,4517.675,4512.275,4513.285,0.1266 +1774895700000,4513.265,4519.235,4513.205,4513.225,0.1605 +1774896000000,4513.145,4516.915,4512.905,4515.315,0.1089 +1774896300000,4515.275,4518.515,4515.205,4517.595,0.1106 +1774896600000,4517.585,4518.235,4506.785,4506.785,0.1538 +1774896900000,4506.745,4507.945,4498.215,4498.845,0.2028 +1774897200000,4498.865,4502.705,4495.195,4499.945,0.2038 +1774897500000,4499.975,4504.885,4497.595,4499.625,0.1984 +1774897800000,4499.595,4499.875,4493.305,4497.625,0.228 +1774898100000,4497.645,4501.805,4495.345,4495.655,0.1859 +1774898400000,4495.695,4501.025,4492.885,4498.105,0.1683 +1774898700000,4498.085,4504.015,4496.845,4501.385,0.1696 +1774899000000,4501.415,4510.245,4497.935,4508.715,0.1827 +1774899300000,4508.745,4512.885,4503.945,4505.135,0.214 +1774899600000,4505.245,4506.155,4501.335,4504.695,0.235 +1774899900000,4504.375,4510.165,4503.685,4507.115,0.1801 +1774900200000,4507.065,4509.145,4504.335,4505.485,0.2182 +1774900500000,4506.015,4518.205,4505.755,4513.095,0.2096 +1774900800000,4513.085,4516.245,4508.935,4509.205,0.0951 +1774901100000,4509.265,4511.565,4508.865,4509.035,0.0809 +1774901400000,4508.995,4509.165,4505.008,4508.005,0.0878 +1774901700000,4508.105,4509.935,4507.415,4507.985,0.057 +1774902000000,4508.005,4508.285,4502.128,4502.775,0.0494 +1774902300000,4502.855,4506.335,4502.015,4505.825,0.0488 +1774902600000,4505.775,4506.815,4502.598,4504.005,0.0477 +1774902900000,4504.065,4504.305,4500.885,4502.255,0.0469 +1774903200000,4502.205,4505.105,4502.055,4503.495,0.0442 +1774903500000,4503.455,4506.315,4502.385,4504.545,0.0443 +1774903800000,4504.525,4508.205,4504.115,4507.945,0.0462 +1774904100000,4508.045,4511.125,4507.995,4510.885,0.0463 +1774908000000,4510.638,4523.445,4510.045,4517.295,0.1226 +1774908300000,4517.245,4517.765,4509.795,4511.665,0.0463 +1774908600000,4511.715,4515.655,4507.245,4507.835,0.0702 +1774908900000,4507.835,4511.365,4504.635,4505.855,0.0867 +1774909200000,4505.835,4506.775,4505.275,4506.355,0.0337 +1774909500000,4506.375,4514.745,4501.905,4514.515,0.0643 +1774909800000,4514.765,4518.695,4511.755,4512.515,0.0636 +1774910100000,4512.555,4513.815,4510.715,4511.225,0.0263 +1774910400000,4511.255,4511.825,4508.005,4508.425,0.022 +1774910700000,4508.385,4512.545,4508.125,4511.945,0.0357 +1774911000000,4511.955,4513.735,4511.595,4512.915,0.0312 +1774911300000,4512.785,4514.498,4510.148,4510.148,0.1712 +1774911600000,4510.148,4510.148,4497.978,4501.668,0.594 +1774911900000,4501.608,4505.978,4493.858,4494.215,0.6112 +1774912200000,4494.295,4499.895,4492.445,4498.695,0.0944 +1774912500000,4498.675,4507.235,4497.755,4506.525,0.0938 +1774912800000,4506.545,4510.075,4505.405,4506.965,0.0577 +1774913100000,4506.885,4506.885,4503.798,4505.235,0.0572 +1774913400000,4505.275,4508.805,4503.615,4506.945,0.0497 +1774913700000,4506.925,4515.195,4504.078,4510.925,0.0661 +1774914000000,4510.955,4519.365,4509.358,4518.315,0.0706 +1774914300000,4518.295,4519.325,4514.875,4518.365,0.0626 +1774914600000,4518.365,4521.485,4513.315,4513.525,0.0808 +1774914900000,4513.565,4513.615,4507.015,4513.325,0.097 +1774915200000,4513.375,4528.285,4510.295,4528.195,0.1877 +1774915500000,4528.195,4528.215,4519.155,4519.155,0.1586 +1774915800000,4519.125,4523.095,4513.965,4515.665,0.1336 +1774916100000,4515.695,4517.805,4495.195,4496.085,0.2587 +1774916400000,4496.065,4497.905,4482.115,4493.515,0.2094 +1774916700000,4493.805,4513.335,4490.125,4511.925,0.2149 +1774917000000,4511.875,4515.275,4505.908,4510.905,0.1517 +1774917300000,4510.995,4531.175,4510.945,4529.745,0.2282 +1774917600000,4529.695,4536.675,4524.385,4535.625,0.343 +1774917900000,4535.925,4546.388,4535.065,4537.845,0.4621 +1774918200000,4537.808,4542.425,4534.975,4542.155,0.2023 +1774918500000,4542.165,4547.875,4539.455,4547.525,0.1912 +1774918800000,4547.025,4550.345,4539.955,4540.965,0.2588 +1774919100000,4540.945,4541.315,4531.885,4539.055,0.1823 +1774919400000,4539.025,4545.235,4533.195,4543.685,0.1987 +1774919700000,4544.165,4570.225,4543.295,4568.775,0.2022 +1774920000000,4568.735,4585.495,4564.935,4584.915,0.2878 +1774920300000,4584.815,4585.585,4575.435,4581.085,0.2664 +1774920600000,4581.365,4591.575,4579.898,4581.415,0.3574 +1774920900000,4581.425,4588.815,4577.148,4588.605,0.2798 +1774921200000,4588.555,4618.765,4588.045,4617.285,0.3434 +1774921500000,4617.335,4619.195,4598.975,4602.735,0.3159 +1774921800000,4603.405,4614.515,4595.515,4609.958,0.3013 +1774922100000,4609.955,4614.365,4599.915,4604.805,0.2699 +1774922400000,4604.825,4607.055,4588.195,4593.665,0.2171 +1774922700000,4593.675,4600.115,4590.015,4596.955,0.1571 +1774923000000,4596.755,4599.525,4588.285,4589.645,0.1455 +1774923300000,4589.605,4592.355,4583.418,4587.455,0.1619 +1774923600000,4587.495,4588.675,4581.975,4584.525,0.1224 +1774923900000,4584.565,4585.185,4578.148,4582.275,0.1329 +1774924200000,4582.245,4586.645,4579.245,4580.755,0.1661 +1774924500000,4580.795,4588.325,4578.725,4586.035,0.1749 +1774924800000,4586.005,4587.275,4578.665,4587.025,0.1763 +1774925100000,4587.025,4588.075,4568.505,4570.415,0.1885 +1774925400000,4570.625,4579.215,4568.505,4570.115,0.1886 +1774925700000,4570.145,4574.035,4565.185,4567.825,0.1484 +1774926000000,4567.495,4572.805,4565.665,4569.915,0.1469 +1774926300000,4568.845,4576.675,4566.735,4569.645,0.1466 +1774926600000,4569.595,4573.905,4567.665,4569.805,0.1165 +1774926900000,4569.945,4571.115,4563.485,4563.605,0.1819 +1774927200000,4563.515,4566.965,4555.535,4557.195,0.124 +1774927500000,4557.245,4563.465,4556.515,4561.385,0.1266 +1774927800000,4561.405,4565.505,4560.485,4564.965,0.0849 +1774928100000,4564.945,4565.505,4556.535,4557.295,0.1457 +1774928400000,4557.185,4559.005,4550.345,4551.765,0.1161 +1774928700000,4551.425,4553.315,4549.838,4552.555,0.1496 +1774929000000,4552.575,4557.275,4551.445,4554.935,0.1044 +1774929300000,4554.905,4557.025,4553.355,4556.935,0.0673 +1774929600000,4556.915,4560.595,4556.915,4559.805,0.1039 +1774929900000,4559.825,4565.805,4556.985,4559.515,0.1348 +1774930200000,4559.295,4562.975,4556.785,4557.175,0.0673 +1774930500000,4557.205,4565.215,4556.705,4563.115,0.0692 +1774930800000,4563.095,4569.235,4558.615,4558.945,0.1004 +1774931100000,4558.948,4561.905,4558.345,4561.065,0.0748 +1774931400000,4561.085,4564.685,4560.678,4563.498,0.1088 +1774931700000,4563.445,4563.445,4559.528,4561.555,0.1141 +1774932000000,4561.175,4563.985,4559.775,4563.615,0.0604 +1774932300000,4563.635,4564.945,4560.785,4561.175,0.1221 +1774932600000,4561.155,4566.295,4560.715,4565.515,0.151 +1774932900000,4565.415,4568.785,4564.475,4564.615,0.0887 +1774933200000,4564.595,4569.015,4563.755,4568.815,0.1064 +1774933500000,4568.855,4570.385,4561.295,4561.415,0.0895 +1774933800000,4561.825,4561.855,4547.435,4549.995,0.1468 +1774934100000,4550.015,4558.665,4549.685,4557.605,0.1035 +1774934400000,4557.795,4563.235,4555.895,4562.935,0.1064 +1774934700000,4562.915,4567.655,4559.985,4560.985,0.084 +1774935000000,4560.955,4575.885,4558.335,4575.205,0.2586 +1774935300000,4575.335,4579.735,4573.755,4577.255,0.1723 +1774935600000,4577.235,4578.915,4572.495,4576.705,0.1245 +1774935900000,4576.435,4581.515,4576.215,4579.455,0.1235 +1774936200000,4579.575,4580.485,4572.775,4573.715,0.1528 +1774936500000,4573.735,4574.325,4566.715,4568.465,0.1921 +1774936800000,4568.485,4568.645,4558.235,4563.895,0.183 +1774937100000,4563.855,4564.875,4558.485,4558.485,0.18 +1774937400000,4558.515,4561.535,4555.965,4559.395,0.1588 +1774937700000,4559.405,4560.775,4553.735,4554.775,0.1747 +1774938000000,4554.755,4562.365,4552.865,4560.025,0.1775 +1774938300000,4560.085,4564.365,4558.615,4560.198,0.2577 +1774938600000,4560.198,4565.348,4558.898,4564.025,0.2058 +1774938900000,4563.998,4564.498,4559.398,4560.775,0.1362 +1774939200000,4560.795,4561.225,4555.795,4558.655,0.1207 +1774939500000,4558.685,4561.045,4553.895,4555.825,0.1224 +1774939800000,4555.755,4559.335,4555.675,4558.025,0.2081 +1774940100000,4557.995,4561.355,4556.525,4556.855,0.1541 +1774940400000,4557.005,4563.795,4554.615,4559.255,0.2018 +1774940700000,4559.275,4561.605,4555.985,4556.325,0.1855 +1774941000000,4556.355,4557.235,4549.895,4552.215,0.1316 +1774941300000,4552.155,4554.085,4543.065,4546.555,0.1475 +1774941600000,4546.515,4553.885,4546.385,4550.595,0.1539 +1774941900000,4550.348,4556.515,4549.195,4551.698,0.185 +1774942200000,4551.675,4556.938,4551.525,4556.498,0.149 +1774942500000,4556.518,4560.865,4554.075,4554.085,0.1656 +1774942800000,4554.115,4560.298,4553.865,4559.465,0.1488 +1774943100000,4559.495,4562.495,4557.475,4558.145,0.1624 +1774943400000,4558.025,4562.155,4556.365,4559.095,0.0946 +1774943700000,4559.035,4565.605,4557.745,4564.205,0.1047 +1774944000000,4564.028,4568.155,4560.105,4568.155,0.1691 +1774944300000,4568.115,4572.965,4566.145,4566.978,0.2026 +1774944600000,4566.988,4568.498,4563.665,4565.578,0.1471 +1774944900000,4565.588,4568.945,4564.418,4568.395,0.1128 +1774945200000,4568.495,4570.635,4565.028,4568.385,0.1578 +1774945500000,4568.445,4572.145,4566.675,4571.985,0.128 +1774945800000,4572.005,4572.655,4567.258,4568.688,0.12 +1774946100000,4568.895,4574.868,4568.685,4570.105,0.1217 +1774946400000,4570.125,4573.395,4568.785,4571.205,0.1177 +1774946700000,4571.165,4573.795,4569.165,4571.695,0.1188 +1774947000000,4571.665,4572.855,4567.415,4571.005,0.1261 +1774947300000,4570.585,4571.285,4566.805,4568.188,0.1096 +1774947600000,4568.188,4572.115,4562.845,4571.085,0.1169 +1774947900000,4571.065,4571.915,4566.165,4568.865,0.1052 +1774948200000,4568.895,4570.545,4566.785,4567.455,0.0855 +1774948500000,4567.425,4570.625,4564.005,4567.138,0.1269 +1774948800000,4567.138,4568.965,4564.975,4567.025,0.1117 +1774949100000,4567.055,4567.485,4561.018,4561.935,0.1174 +1774949400000,4561.965,4562.115,4553.305,4556.905,0.2043 +1774949700000,4556.875,4558.585,4550.865,4550.885,0.1914 +1774950000000,4550.865,4555.475,4549.995,4555.475,0.1309 +1774950300000,4555.415,4559.205,4555.255,4558.425,0.1388 +1774950600000,4558.425,4562.245,4556.365,4556.405,0.1677 +1774950900000,4556.405,4556.455,4551.318,4555.275,0.1507 +1774951200000,4555.255,4560.205,4554.895,4560.125,0.1207 +1774951500000,4560.095,4561.105,4558.535,4560.305,0.0916 +1774951800000,4560.325,4561.635,4556.518,4556.635,0.0848 +1774952100000,4556.655,4559.175,4555.355,4558.215,0.075 +1774952400000,4558.255,4559.985,4555.815,4558.355,0.0615 +1774952700000,4558.325,4560.915,4557.305,4560.315,0.0684 +1774953000000,4560.285,4560.508,4554.135,4554.595,0.0942 +1774953300000,4554.505,4555.985,4532.495,4533.835,0.1549 +1774953600000,4533.815,4544.755,4529.115,4540.925,0.1733 +1774953900000,4540.995,4543.258,4539.768,4541.545,0.1284 +1774954200000,4541.585,4548.445,4541.365,4548.325,0.1282 +1774954500000,4548.305,4552.538,4544.015,4546.735,0.1363 +1774954800000,4546.885,4549.965,4543.815,4547.155,0.1468 +1774955100000,4547.255,4548.485,4542.855,4544.955,0.1029 +1774955400000,4544.885,4563.565,4540.865,4551.185,0.2859 +1774955700000,4551.135,4568.565,4549.475,4566.245,0.256 +1774956000000,4566.275,4576.595,4564.278,4575.625,0.2536 +1774956300000,4575.545,4583.055,4574.715,4574.935,0.2688 +1774956600000,4574.885,4578.775,4568.588,4577.545,0.2584 +1774956900000,4577.625,4592.955,4573.775,4589.235,0.1932 +1774957200000,4589.195,4592.525,4582.985,4591.715,0.1903 +1774957500000,4592.075,4592.785,4582.278,4584.485,0.1901 +1774957800000,4584.515,4586.365,4578.485,4580.795,0.2017 +1774958100000,4580.885,4582.455,4576.448,4582.115,0.1969 +1774958400000,4582.155,4587.935,4580.908,4585.118,0.2268 +1774958700000,4585.128,4597.295,4584.495,4591.558,0.2501 +1774959000000,4591.568,4591.838,4573.925,4575.465,0.35 +1774959300000,4575.435,4581.045,4571.195,4580.715,0.2533 +1774959600000,4580.685,4582.205,4574.665,4577.535,0.2178 +1774959900000,4577.555,4582.975,4572.215,4579.145,0.2008 +1774960200000,4579.195,4582.825,4577.405,4582.745,0.1969 +1774960500000,4582.675,4589.545,4582.048,4584.305,0.1755 +1774960800000,4584.275,4585.905,4577.315,4578.715,0.1285 +1774961100000,4578.688,4581.045,4568.818,4573.115,0.1655 +1774961400000,4573.085,4575.095,4569.105,4573.895,0.1245 +1774961700000,4573.805,4577.615,4571.045,4574.475,0.1353 +1774962000000,4574.475,4579.165,4567.665,4569.805,0.2313 +1774962300000,4569.875,4581.105,4567.555,4581.065,0.1814 +1774962600000,4580.945,4583.495,4576.735,4581.285,0.1925 +1774962900000,4581.325,4586.455,4580.548,4583.215,0.1643 +1774963200000,4583.125,4587.685,4582.155,4583.305,0.1555 +1774963500000,4583.325,4583.325,4572.815,4572.998,0.2565 +1774963800000,4572.998,4579.805,4567.925,4577.918,0.3987 +1774964100000,4577.918,4585.495,4572.295,4583.625,0.3428 +1774964400000,4583.615,4589.115,4583.065,4587.685,0.1825 +1774964700000,4587.825,4589.705,4584.895,4589.505,0.2816 +1774965000000,4589.525,4609.415,4585.085,4606.255,0.2831 +1774965300000,4606.208,4608.858,4592.518,4606.705,0.3496 +1774965600000,4606.295,4624.995,4600.865,4613.665,0.3248 +1774965900000,4613.775,4615.655,4604.468,4605.105,0.3011 +1774966200000,4605.085,4615.325,4603.265,4614.538,0.463 +1774966500000,4614.538,4614.695,4607.015,4611.245,0.3136 +1774966800000,4611.275,4615.275,4602.515,4612.545,0.2949 +1774967100000,4612.565,4618.975,4605.765,4618.675,0.3092 +1774967400000,4619.005,4630.098,4614.785,4620.465,0.2884 +1774967700000,4620.435,4622.255,4607.965,4608.655,0.3293 +1774968000000,4608.615,4611.695,4603.835,4607.725,0.2968 +1774968300000,4607.895,4610.845,4600.415,4601.565,0.2959 +1774968600000,4601.525,4607.045,4600.768,4605.395,0.328 +1774968900000,4605.305,4605.305,4594.665,4598.835,0.3299 +1774969200000,4598.855,4614.545,4598.405,4613.015,0.2741 +1774969500000,4612.758,4618.565,4611.598,4614.045,0.2592 +1774969800000,4614.015,4623.655,4613.375,4622.825,0.2635 +1774970100000,4622.845,4625.325,4615.265,4619.175,0.2829 +1774970400000,4619.205,4619.235,4613.045,4619.045,0.235 +1774970700000,4619.015,4619.165,4607.555,4609.815,0.2214 +1774971000000,4609.925,4613.958,4606.805,4613.958,0.2428 +1774971300000,4613.778,4619.525,4613.585,4619.225,0.1991 +1774971600000,4619.395,4621.135,4615.935,4620.555,0.1936 +1774971900000,4620.585,4621.925,4615.255,4615.255,0.2666 +1774972200000,4615.275,4623.338,4614.605,4617.668,0.3326 +1774972500000,4617.718,4618.678,4607.738,4609.165,0.2887 +1774972800000,4609.065,4618.305,4607.635,4613.735,0.2485 +1774973100000,4613.865,4619.385,4612.885,4619.205,0.1945 +1774973400000,4619.255,4619.735,4606.795,4611.815,0.1865 +1774973700000,4611.745,4618.515,4611.745,4614.685,0.1564 +1774974000000,4614.645,4617.925,4608.975,4617.605,0.1408 +1774974300000,4617.925,4618.345,4614.685,4617.475,0.1408 +1774974600000,4617.495,4618.935,4615.555,4616.585,0.1591 +1774974900000,4616.605,4633.175,4614.765,4632.685,0.3091 +1774975200000,4632.245,4651.115,4631.825,4641.125,0.4784 +1774975500000,4641.145,4646.085,4630.865,4641.025,0.3305 +1774975800000,4641.055,4649.795,4634.825,4637.075,0.3643 +1774976100000,4637.045,4643.415,4635.385,4638.045,0.332 +1774976400000,4638.005,4655.705,4638.005,4648.055,0.2873 +1774976700000,4648.075,4649.195,4636.655,4638.905,0.2791 +1774977000000,4639.205,4645.495,4635.965,4642.555,0.2664 +1774977300000,4642.595,4648.655,4640.345,4647.825,0.2474 +1774977600000,4647.775,4657.665,4643.885,4650.095,0.2916 +1774977900000,4650.055,4651.485,4642.285,4648.395,0.3117 +1774978200000,4648.285,4658.625,4647.898,4658.615,0.2618 +1774978500000,4658.565,4660.588,4645.265,4650.935,0.3309 +1774978800000,4650.975,4663.495,4650.605,4660.065,0.2795 +1774979100000,4660.045,4665.885,4658.055,4662.415,0.2437 +1774979400000,4662.365,4667.145,4659.565,4661.605,0.235 +1774979700000,4661.645,4661.705,4653.008,4654.205,0.2833 +1774980000000,4654.125,4660.615,4653.215,4654.375,0.2655 +1774980300000,4654.405,4667.955,4653.335,4664.815,0.2202 +1774980600000,4664.795,4668.558,4660.125,4665.535,0.2404 +1774980900000,4665.615,4668.495,4663.618,4665.948,0.235 +1774981200000,4666.375,4668.365,4662.895,4663.805,0.2183 +1774981500000,4663.935,4666.575,4659.605,4664.145,0.2422 +1774981800000,4664.265,4666.445,4661.215,4661.335,0.2041 +1774982100000,4661.315,4670.715,4659.775,4670.025,0.1927 +1774982400000,4669.975,4670.205,4663.925,4667.265,0.1688 +1774982700000,4667.315,4670.195,4663.385,4665.205,0.1665 +1774983000000,4665.175,4669.475,4664.968,4668.465,0.1418 +1774983300000,4668.285,4670.305,4666.435,4667.185,0.1425 +1774983600000,4667.075,4675.935,4667.035,4670.265,0.1946 +1774983900000,4670.285,4672.515,4661.575,4662.305,0.2178 +1774984200000,4661.635,4671.705,4661.635,4670.945,0.1665 +1774984500000,4671.415,4675.035,4668.365,4672.495,0.156 +1774984800000,4672.515,4680.855,4672.515,4675.005,0.1858 +1774985100000,4675.115,4676.745,4670.905,4672.498,0.2063 +1774985400000,4672.555,4678.975,4672.085,4676.725,0.2062 +1774985700000,4676.705,4682.525,4676.575,4682.395,0.1744 +1774986000000,4682.325,4683.235,4676.235,4680.775,0.2135 +1774986300000,4680.735,4684.085,4679.795,4682.998,0.1982 +1774986600000,4682.998,4685.298,4679.285,4684.185,0.3217 +1774986900000,4684.125,4685.325,4680.388,4682.465,0.3115 +1774987200000,4682.685,4686.935,4679.085,4681.045,0.1699 +1774987500000,4681.075,4683.275,4676.685,4677.165,0.098 +1774987800000,4677.165,4680.235,4676.255,4678.955,0.1075 +1774988100000,4678.935,4681.745,4676.365,4676.965,0.0502 +1774988400000,4676.885,4677.915,4672.155,4672.465,0.0679 +1774988700000,4672.445,4673.585,4668.835,4669.365,0.0751 +1774989000000,4669.215,4675.285,4668.915,4675.145,0.0587 +1774989300000,4675.025,4675.135,4666.795,4670.485,0.0667 +1774989600000,4669.675,4673.015,4667.425,4667.805,0.0525 +1774989900000,4667.625,4669.975,4666.225,4667.905,0.0524 +1774990200000,4667.825,4668.665,4665.075,4665.215,0.0682 +1774990500000,4665.265,4668.945,4664.445,4668.115,0.0805 +1774994400000,4669.735,4681.875,4669.735,4674.185,0.1046 +1774994700000,4674.115,4677.455,4664.215,4669.355,0.0876 +1774995000000,4669.205,4673.548,4662.575,4669.055,0.1151 +1774995300000,4669.035,4673.315,4665.785,4666.635,0.0845 +1774995600000,4666.615,4681.278,4662.805,4680.935,0.1013 +1774995900000,4680.855,4686.178,4670.585,4674.285,0.1204 +1774996200000,4674.255,4676.035,4670.845,4672.655,0.0515 +1774996500000,4672.675,4695.005,4671.645,4694.405,0.1443 +1774996800000,4693.235,4696.185,4683.275,4684.285,0.1539 +1774997100000,4684.165,4686.725,4661.625,4670.945,0.1499 +1774997400000,4670.885,4678.765,4667.915,4671.305,0.0953 +1774997700000,4671.305,4683.348,4664.555,4680.148,0.2802 +1774998000000,4680.578,4681.748,4675.098,4676.188,0.3316 +1774998300000,4676.248,4677.148,4673.388,4674.008,0.2309 +1774998600000,4674.348,4680.375,4672.335,4675.925,0.0756 +1774998900000,4675.895,4679.745,4673.345,4673.345,0.0666 +1774999200000,4673.395,4677.275,4671.615,4676.975,0.0755 +1774999500000,4676.935,4684.235,4676.815,4682.075,0.0739 +1774999800000,4682.035,4688.235,4681.585,4686.975,0.0884 +1775000100000,4687.025,4692.135,4686.445,4691.865,0.075 +1775000400000,4691.845,4694.835,4688.895,4690.615,0.0891 +1775000700000,4690.585,4692.885,4687.905,4688.805,0.0909 +1775001000000,4688.835,4692.585,4688.825,4691.235,0.1009 +1775001300000,4691.275,4699.825,4691.235,4696.065,0.1748 +1775001600000,4695.965,4700.015,4693.195,4698.545,0.2173 +1775001900000,4698.545,4704.315,4697.105,4700.595,0.1882 +1775002200000,4700.595,4704.505,4693.848,4702.785,0.1729 +1775002500000,4702.748,4712.265,4702.105,4706.778,0.2295 +1775002800000,4706.718,4714.205,4705.445,4714.085,0.1994 +1775003100000,4714.065,4721.645,4713.285,4721.595,0.1874 +1775003400000,4721.595,4722.385,4703.855,4705.105,0.2119 +1775003700000,4705.115,4706.665,4699.695,4703.895,0.1404 +1775004000000,4703.938,4706.475,4703.285,4706.105,0.1001 +1775004300000,4706.185,4710.305,4704.385,4706.555,0.1225 +1775004600000,4706.585,4718.985,4706.555,4711.095,0.1453 +1775004900000,4710.865,4714.075,4703.955,4710.475,0.1459 +1775005200000,4710.495,4724.005,4700.765,4703.575,0.3177 +1775005500000,4704.305,4706.895,4688.965,4705.505,0.2721 +1775005800000,4705.675,4709.875,4701.275,4707.535,0.2092 +1775006100000,4707.535,4707.945,4695.975,4697.725,0.228 +1775006400000,4697.715,4700.815,4692.185,4695.005,0.2017 +1775006700000,4694.915,4708.055,4693.185,4707.995,0.1405 +1775007000000,4707.965,4708.125,4690.435,4692.845,0.1822 +1775007300000,4692.825,4698.335,4685.205,4686.195,0.1618 +1775007600000,4685.785,4687.795,4680.915,4687.525,0.2064 +1775007900000,4687.565,4693.825,4686.475,4691.055,0.1568 +1775008200000,4690.995,4696.925,4686.185,4694.945,0.1632 +1775008500000,4694.985,4696.935,4686.805,4692.525,0.1689 +1775008800000,4693.005,4695.665,4686.485,4694.965,0.1988 +1775009100000,4694.945,4700.275,4689.888,4695.255,0.158 +1775009400000,4695.445,4696.655,4689.975,4693.705,0.1049 +1775009700000,4693.635,4697.575,4692.585,4695.745,0.0779 +1775010000000,4695.585,4696.745,4683.715,4686.635,0.0977 +1775010300000,4686.715,4687.925,4683.095,4687.045,0.0832 +1775010600000,4686.985,4690.295,4682.245,4685.065,0.1458 +1775010900000,4685.015,4685.295,4678.265,4680.125,0.1384 +1775011200000,4679.935,4682.485,4677.648,4681.415,0.2029 +1775011500000,4681.395,4683.315,4678.135,4679.665,0.1583 +1775011800000,4679.665,4687.355,4679.485,4686.995,0.1417 +1775012100000,4686.995,4689.615,4683.475,4684.405,0.1643 +1775012400000,4684.315,4690.085,4682.395,4684.545,0.1463 +1775012700000,4684.525,4688.255,4683.878,4686.945,0.1 +1775013000000,4686.965,4692.595,4685.665,4689.195,0.0955 +1775013300000,4689.115,4694.095,4686.725,4689.795,0.0965 +1775013600000,4689.625,4690.915,4688.008,4689.435,0.073 +1775013900000,4689.385,4691.265,4684.125,4687.015,0.1075 +1775014200000,4687.035,4688.095,4684.425,4687.305,0.0671 +1775014500000,4687.285,4688.615,4685.245,4687.495,0.0545 +1775014800000,4687.345,4687.405,4682.715,4686.458,0.0611 +1775015100000,4686.495,4688.225,4683.745,4683.775,0.0696 +1775015400000,4683.855,4684.708,4681.095,4682.715,0.0758 +1775015700000,4682.765,4686.095,4679.265,4681.558,0.0949 +1775016000000,4681.578,4681.715,4674.998,4676.238,0.0934 +1775016300000,4676.258,4680.155,4674.105,4674.645,0.0651 +1775016600000,4674.625,4675.338,4672.655,4673.585,0.0628 +1775016900000,4673.525,4673.765,4666.605,4668.485,0.1148 +1775017200000,4668.525,4672.725,4668.285,4672.125,0.0911 +1775017500000,4672.225,4673.115,4670.895,4672.125,0.0625 +1775017800000,4672.238,4674.315,4671.275,4671.615,0.0665 +1775018100000,4671.585,4675.468,4668.905,4675.055,0.076 +1775018400000,4674.995,4676.725,4674.375,4676.545,0.0985 +1775018700000,4676.538,4678.335,4675.735,4677.555,0.0739 +1775019000000,4677.535,4681.358,4676.398,4676.398,0.1171 +1775019300000,4676.618,4676.885,4672.375,4676.155,0.0704 +1775019600000,4676.195,4678.255,4674.535,4675.695,0.0633 +1775019900000,4675.755,4680.465,4675.225,4680.385,0.0675 +1775020200000,4680.365,4684.555,4679.715,4682.475,0.0652 +1775020500000,4682.495,4687.955,4681.865,4685.365,0.1035 +1775020800000,4685.395,4686.305,4680.038,4684.045,0.106 +1775021100000,4684.065,4689.845,4681.825,4685.955,0.1418 +1775021400000,4685.985,4694.915,4685.955,4692.885,0.1558 +1775021700000,4692.995,4700.185,4691.645,4700.085,0.1417 +1775022000000,4700.365,4703.195,4698.905,4701.905,0.1229 +1775022300000,4701.935,4703.135,4695.258,4698.928,0.2473 +1775022600000,4698.928,4698.998,4694.198,4695.175,0.1799 +1775022900000,4695.205,4695.345,4683.468,4684.155,0.1628 +1775023200000,4684.135,4689.115,4682.335,4684.775,0.1719 +1775023500000,4684.975,4687.565,4683.725,4686.355,0.1614 +1775023800000,4686.315,4697.395,4686.315,4697.395,0.1681 +1775024100000,4697.385,4699.055,4692.235,4695.635,0.1709 +1775024400000,4695.675,4709.375,4695.235,4708.915,0.2048 +1775024700000,4708.955,4711.115,4704.615,4709.225,0.1743 +1775025000000,4709.225,4712.425,4707.395,4708.605,0.1915 +1775025300000,4708.565,4708.745,4701.785,4702.275,0.1769 +1775025600000,4702.275,4708.685,4701.855,4708.305,0.1533 +1775025900000,4708.395,4727.555,4708.285,4723.865,0.251 +1775026200000,4723.915,4727.698,4719.935,4726.615,0.2356 +1775026500000,4726.828,4732.785,4726.075,4730.115,0.2479 +1775026800000,4730.655,4732.185,4719.718,4722.355,0.2469 +1775027100000,4722.095,4723.108,4714.195,4720.905,0.1919 +1775027400000,4721.038,4721.515,4713.765,4714.955,0.1618 +1775027700000,4715.035,4716.678,4712.675,4715.965,0.1376 +1775028000000,4715.985,4725.575,4715.125,4719.385,0.1328 +1775028300000,4719.365,4723.655,4717.905,4722.855,0.1089 +1775028600000,4722.885,4735.835,4721.945,4731.225,0.1568 +1775028900000,4731.255,4747.565,4730.495,4741.315,0.2041 +1775029200000,4741.395,4741.445,4730.348,4730.585,0.1863 +1775029500000,4730.355,4732.625,4719.605,4722.225,0.2159 +1775029800000,4722.255,4724.585,4710.435,4713.255,0.209 +1775030100000,4713.215,4716.265,4709.385,4712.715,0.2028 +1775030400000,4712.725,4726.195,4709.995,4721.135,0.2094 +1775030700000,4721.165,4725.418,4716.765,4719.705,0.1816 +1775031000000,4719.685,4720.538,4715.585,4718.715,0.1607 +1775031300000,4718.785,4727.665,4716.725,4726.495,0.1349 +1775031600000,4726.545,4730.695,4724.985,4728.375,0.1728 +1775031900000,4728.405,4735.675,4727.498,4730.225,0.1364 +1775032200000,4730.175,4734.475,4725.798,4732.495,0.1517 +1775032500000,4732.535,4740.185,4730.845,4737.775,0.1873 +1775032800000,4737.775,4738.075,4730.545,4731.375,0.1476 +1775033100000,4731.358,4731.535,4728.665,4731.025,0.0915 +1775033400000,4730.985,4732.335,4727.725,4729.985,0.1066 +1775033700000,4730.035,4730.475,4726.065,4728.315,0.1198 +1775034000000,4728.345,4730.005,4724.805,4725.935,0.1013 +1775034300000,4725.795,4727.415,4719.915,4720.165,0.1072 +1775034600000,4720.205,4721.655,4717.605,4717.965,0.1184 +1775034900000,4717.935,4719.125,4714.795,4716.915,0.1116 +1775035200000,4716.875,4720.865,4713.755,4720.775,0.1099 +1775035500000,4720.725,4723.615,4718.018,4719.265,0.0999 +1775035800000,4719.235,4721.905,4712.775,4713.735,0.117 +1775036100000,4713.755,4722.525,4713.615,4718.238,0.094 +1775036400000,4718.218,4722.365,4717.745,4718.985,0.0926 +1775036700000,4718.925,4727.115,4718.925,4726.415,0.0974 +1775037000000,4726.475,4727.515,4721.925,4722.905,0.0904 +1775037300000,4722.935,4724.935,4718.975,4722.935,0.1279 +1775037600000,4722.925,4724.475,4718.245,4718.625,0.1041 +1775037900000,4718.605,4721.275,4717.415,4717.865,0.0923 +1775038200000,4717.715,4719.155,4715.275,4715.525,0.089 +1775038500000,4715.385,4720.865,4715.115,4719.695,0.0883 +1775038800000,4719.675,4728.835,4719.315,4724.915,0.1052 +1775039100000,4724.965,4728.545,4721.775,4728.115,0.0881 +1775039400000,4728.085,4731.845,4725.855,4726.695,0.0829 +1775039700000,4726.645,4731.565,4726.095,4729.835,0.0977 +1775040000000,4729.788,4735.958,4729.785,4734.515,0.108 +1775040300000,4734.815,4738.395,4734.425,4736.835,0.108 +1775040600000,4736.755,4736.755,4727.815,4731.765,0.0954 +1775040900000,4731.825,4731.925,4727.835,4730.985,0.0881 +1775041200000,4730.935,4738.055,4728.085,4737.405,0.1087 +1775041500000,4737.385,4740.125,4735.985,4739.525,0.0915 +1775041800000,4739.525,4740.225,4734.145,4736.435,0.0924 +1775042100000,4736.708,4743.918,4736.125,4743.258,0.1529 +1775042400000,4743.258,4743.998,4736.268,4739.765,0.131 +1775042700000,4739.828,4745.925,4739.828,4744.885,0.098 +1775043000000,4745.425,4750.285,4744.658,4745.688,0.1783 +1775043300000,4745.688,4758.83,4745.518,4756.615,0.156 +1775043600000,4756.595,4762.555,4755.105,4760.075,0.1272 +1775043900000,4760.105,4760.395,4752.785,4758.335,0.124 +1775044200000,4758.385,4761.185,4756.375,4759.545,0.115 +1775044500000,4759.595,4759.965,4752.135,4752.135,0.1113 +1775044800000,4752.165,4753.355,4746.915,4747.715,0.1132 +1775045100000,4747.895,4748.845,4738.925,4742.565,0.1476 +1775045400000,4742.725,4745.055,4741.325,4742.715,0.1108 +1775045700000,4742.115,4745.325,4735.935,4739.105,0.1447 +1775046000000,4739.125,4741.855,4730.485,4732.415,0.1847 +1775046300000,4732.425,4735.785,4724.435,4734.91,0.1994 +1775046600000,4734.278,4745.403,4728.971,4744.325,0.2341 +1775046900000,4744.305,4748.785,4733.695,4735.715,0.177 +1775047200000,4736.085,4752.785,4733.135,4747.565,0.1273 +1775047500000,4747.575,4753.475,4731.235,4733.765,0.3441 +1775047800000,4733.415,4736.855,4726.365,4731.145,0.2475 +1775048100000,4731.195,4733.125,4724.155,4724.635,0.209 +1775048400000,4724.535,4726.175,4716.005,4720.235,0.2514 +1775048700000,4720.215,4729.265,4717.845,4728.895,0.1965 +1775049000000,4728.815,4733.415,4728.155,4731.505,0.2081 +1775049300000,4731.038,4740.235,4730.208,4739.165,0.1867 +1775049600000,4739.145,4739.585,4730.695,4738.055,0.1633 +1775049900000,4738.095,4742.145,4735.455,4736.025,0.1795 +1775050200000,4736.085,4741.415,4730.555,4738.475,0.2994 +1775050500000,4738.415,4749.375,4737.225,4745.805,0.2612 +1775050800000,4745.835,4749.025,4735.125,4743.185,0.271 +1775051100000,4743.225,4747.095,4737.915,4743.155,0.2936 +1775051400000,4743.525,4748.485,4733.585,4740.995,0.3106 +1775051700000,4740.975,4741.135,4733.855,4737.565,0.2392 +1775052000000,4737.058,4743.958,4723.895,4743.858,0.2951 +1775052300000,4744.305,4746.575,4736.085,4742.605,0.3242 +1775052600000,4742.505,4746.755,4736.895,4744.325,0.2986 +1775052900000,4744.295,4748.395,4740.315,4746.705,0.2619 +1775053200000,4746.885,4754.585,4736.415,4739.645,0.2914 +1775053500000,4739.585,4742.305,4730.235,4741.985,0.2469 +1775053800000,4742.015,4745.115,4739.245,4743.315,0.2211 +1775054100000,4743.345,4752.568,4734.645,4749.825,0.2781 +1775054400000,4749.945,4756.315,4742.835,4753.815,0.2972 +1775054700000,4753.895,4759.815,4752.475,4758.595,0.2392 +1775055000000,4758.625,4768.195,4755.955,4767.695,0.2413 +1775055300000,4767.645,4768.605,4759.255,4760.495,0.2173 +1775055600000,4760.525,4770.575,4758.285,4766.695,0.2177 +1775055900000,4766.725,4773.555,4765.685,4773.125,0.2446 +1775056200000,4773.205,4774.82,4761.625,4764.555,0.2534 +1775056500000,4764.545,4770.405,4762.155,4770.405,0.1824 +1775056800000,4770.375,4776.195,4767.955,4769.795,0.1884 +1775057100000,4769.775,4773.865,4767.935,4772.945,0.222 +1775057400000,4773.005,4780.025,4769.738,4779.655,0.236 +1775057700000,4779.655,4783.545,4778.738,4781.605,0.2201 +1775058000000,4781.565,4786.505,4779.335,4785.285,0.1929 +1775058300000,4785.335,4786.915,4782.848,4784.325,0.1576 +1775058600000,4784.465,4787.936,4783.765,4785.235,0.1604 +1775058900000,4785.325,4787.415,4782.105,4786.298,0.2168 +1775059200000,4786.225,4790.405,4782.665,4785.635,0.209 +1775059500000,4785.685,4787.835,4781.515,4785.175,0.1703 +1775059800000,4785.055,4785.265,4773.925,4774.625,0.271 +1775060100000,4774.625,4782.065,4774.235,4782.065,0.2327 +1775060400000,4782.085,4783.285,4779.355,4779.615,0.1568 +1775060700000,4779.655,4779.675,4774.455,4776.048,0.1763 +1775061000000,4776.125,4783.015,4774.915,4782.095,0.1718 +1775061300000,4781.918,4784.755,4780.345,4780.605,0.1846 +1775061600000,4780.615,4784.055,4780.315,4784.015,0.4571 +1775061900000,4784.015,4784.955,4782.855,4783.655,0.4965 +1775062200000,4783.665,4784.555,4781.525,4783.345,0.4745 +1775062500000,4783.245,4788.295,4782.565,4786.955,0.4585 +1775062800000,4786.855,4791.698,4786.235,4788.965,0.1684 +1775063100000,4788.855,4793.135,4788.455,4790.965,0.2052 +1775063400000,4790.865,4791.365,4787.865,4788.315,0.1562 +1775063700000,4788.375,4789.115,4782.055,4785.345,0.1607 +1775064000000,4785.375,4788.055,4783.905,4787.245,0.1934 +1775064300000,4787.205,4789.685,4784.078,4784.945,0.2142 +1775064600000,4785.005,4786.075,4779.155,4779.465,0.2197 +1775064900000,4779.505,4782.735,4775.395,4782.325,0.1959 +1775065200000,4782.375,4784.565,4781.298,4781.855,0.1789 +1775065500000,4781.885,4783.085,4779.065,4780.015,0.1297 +1775065800000,4779.895,4781.165,4777.875,4779.215,0.1402 +1775066100000,4779.335,4779.815,4773.395,4774.018,0.16 +1775066400000,4774.025,4774.915,4759.025,4764.125,0.2691 +1775066700000,4764.095,4773.965,4763.215,4766.855,0.2124 +1775067000000,4766.995,4772.645,4766.865,4771.025,0.1913 +1775067300000,4770.955,4771.605,4759.265,4762.105,0.2115 +1775067600000,4762.105,4764.335,4752.715,4755.275,0.287 +1775067900000,4755.235,4759.525,4753.258,4753.855,0.2731 +1775068200000,4753.885,4761.125,4753.885,4755.585,0.2384 +1775068500000,4755.625,4756.025,4741.805,4749.085,0.3067 +1775068800000,4748.925,4765.938,4748.245,4756.665,0.2898 +1775069100000,4756.705,4758.295,4751.878,4755.798,0.2288 +1775069400000,4755.738,4757.135,4751.365,4754.995,0.2205 +1775069700000,4754.885,4755.985,4751.815,4752.935,0.228 +1775070000000,4752.985,4758.005,4751.065,4757.655,0.2268 +1775070300000,4757.655,4765.125,4757.555,4757.805,0.1754 +1775070600000,4757.775,4760.325,4755.545,4759.535,0.1699 +1775070900000,4759.695,4761.965,4758.465,4760.815,0.1635 +1775071200000,4760.845,4762.695,4758.305,4760.645,0.1515 +1775071500000,4760.265,4768.875,4760.235,4765.215,0.1654 +1775071800000,4765.305,4767.125,4762.865,4766.945,0.1518 +1775072100000,4766.898,4775.195,4766.695,4774.765,0.1564 +1775072400000,4774.765,4777.935,4768.485,4769.075,0.1653 +1775072700000,4769.065,4770.015,4765.525,4767.545,0.1809 +1775073000000,4767.925,4768.318,4757.885,4765.025,0.2353 +1775073300000,4765.125,4771.308,4764.155,4765.735,0.2719 +1775073600000,4765.715,4769.438,4762.365,4765.045,0.1383 +1775073900000,4765.075,4767.765,4763.605,4767.385,0.0741 +1775074200000,4767.585,4769.138,4766.995,4768.455,0.0514 +1775074500000,4768.475,4770.835,4768.395,4770.655,0.0518 +1775074800000,4770.685,4770.835,4762.535,4762.575,0.0505 +1775075100000,4762.595,4764.925,4760.775,4761.855,0.0709 +1775075400000,4761.875,4763.465,4757.485,4759.825,0.0872 +1775075700000,4759.865,4762.235,4757.405,4757.915,0.0714 +1775076000000,4757.875,4760.405,4754.015,4759.665,0.062 +1775076300000,4759.405,4763.155,4758.535,4762.435,0.0419 +1775076600000,4762.465,4762.715,4756.825,4757.105,0.0476 +1775076900000,4758.035,4758.725,4756.235,4757.565,0.0569 +1775080800000,4757.505,4758.335,4755.662,4756.245,0.0235 +1775081100000,4756.275,4761.04,4747.875,4754.195,0.0925 +1775081400000,4754.275,4757.575,4753.198,4756.255,0.0606 +1775081700000,4756.295,4760.988,4752.325,4758.798,0.0455 +1775082000000,4758.818,4767.135,4756.298,4763.865,0.0571 +1775082300000,4763.398,4773.735,4762.605,4772.795,0.0788 +1775082600000,4772.765,4777.675,4770.905,4776.725,0.1053 +1775082900000,4776.645,4781.035,4773.275,4773.978,0.1334 +1775083200000,4773.978,4779.445,4770.215,4775.905,0.1097 +1775083500000,4775.875,4780.785,4775.695,4780.005,0.0936 +1775083800000,4780.075,4782.555,4774.765,4778.885,0.0952 +1775084100000,4778.845,4779.325,4774.798,4775.878,0.1043 +1775084400000,4776.118,4778.338,4772.875,4778.078,0.2131 +1775084700000,4777.998,4788.608,4777.998,4786.838,0.2469 +1775085000000,4786.578,4791.495,4786.365,4791.115,0.1437 +1775085300000,4791.135,4798.785,4788.375,4795.805,0.1336 +1775085600000,4795.785,4797.715,4791.615,4792.545,0.1076 +1775085900000,4792.525,4796.035,4791.975,4794.525,0.0821 +1775086200000,4794.538,4800.185,4791.085,4792.815,0.1087 +1775086500000,4792.785,4793.195,4787.855,4791.575,0.0987 +1775086800000,4791.545,4793.318,4789.075,4789.175,0.0908 +1775087100000,4789.155,4789.415,4780.055,4783.718,0.1853 +1775087400000,4783.698,4785.685,4777.765,4785.355,0.1466 +1775087700000,4785.335,4785.865,4782.125,4783.698,0.1469 +1775088000000,4783.655,4783.755,4774.755,4781.495,0.2718 +1775088300000,4781.465,4791.095,4780.635,4789.995,0.1674 +1775088600000,4789.975,4793.165,4788.975,4792.295,0.1143 +1775088900000,4792.325,4798.525,4790.685,4795.065,0.1348 +1775089200000,4795.085,4797.075,4790.835,4794.085,0.242 +1775089500000,4793.995,4794.375,4788.275,4789.465,0.1822 +1775089800000,4789.465,4790.868,4784.778,4789.898,0.2335 +1775090100000,4789.798,4791.185,4783.938,4791.155,0.1526 +1775090400000,4791.185,4795.715,4786.215,4787.005,0.1666 +1775090700000,4787.098,4791.715,4783.615,4787.465,0.1822 +1775091000000,4787.355,4789.435,4785.165,4787.485,0.1328 +1775091300000,4787.425,4788.625,4783.225,4784.375,0.1494 +1775091600000,4784.375,4786.395,4732.655,4742.855,0.4211 +1775091900000,4742.945,4748.295,4724.045,4746.495,0.4591 +1775092200000,4746.795,4764.685,4744.985,4750.395,0.3904 +1775092500000,4750.415,4752.355,4723.725,4727.175,0.3669 +1775092800000,4726.335,4734.285,4709.965,4713.115,0.4071 +1775093100000,4713.275,4715.935,4686.155,4696.405,0.4927 +1775093400000,4695.265,4699.285,4648.335,4681.215,0.4647 +1775093700000,4681.098,4697.355,4673.965,4697.015,0.3818 +1775094000000,4696.945,4708.255,4688.995,4689.675,0.3013 +1775094300000,4689.585,4699.475,4684.495,4696.545,0.3198 +1775094600000,4696.048,4711.575,4692.795,4700.245,0.3033 +1775094900000,4700.465,4704.485,4689.185,4696.185,0.2828 +1775095200000,4696.108,4698.585,4688.535,4698.185,0.2778 +1775095500000,4698.195,4703.655,4688.505,4690.575,0.2933 +1775095800000,4690.575,4695.785,4677.638,4688.098,0.3896 +1775096100000,4688.128,4702.318,4687.458,4689.938,0.4375 +1775096400000,4689.978,4699.258,4687.978,4697.138,0.4204 +1775096700000,4697.138,4698.508,4687.448,4689.298,0.4948 +1775097000000,4689.308,4690.388,4665.818,4669.618,0.4724 +1775097300000,4669.658,4670.198,4654.838,4658.958,0.595 +1775097600000,4658.978,4681.618,4658.958,4675.595,0.3317 +1775097900000,4675.615,4685.205,4674.688,4676.088,0.2141 +1775098200000,4676.098,4680.705,4672.748,4679.945,0.2032 +1775098500000,4679.975,4689.335,4677.175,4686.785,0.2239 +1775098800000,4686.765,4686.795,4678.735,4679.555,0.1893 +1775099100000,4679.525,4685.085,4677.565,4681.915,0.1574 +1775099400000,4682.235,4691.565,4680.155,4689.845,0.1407 +1775099700000,4689.875,4694.485,4688.045,4690.555,0.1116 +1775100000000,4690.535,4698.095,4687.755,4697.435,0.1331 +1775100300000,4697.295,4699.275,4691.535,4691.535,0.1495 +1775100600000,4691.505,4692.445,4686.515,4691.605,0.1533 +1775100900000,4691.285,4692.395,4684.865,4686.665,0.0975 +1775101200000,4686.235,4689.965,4683.275,4685.665,0.1023 +1775101500000,4685.695,4687.525,4677.875,4677.915,0.0936 +1775101800000,4677.935,4680.975,4675.745,4677.575,0.1049 +1775102100000,4677.545,4680.095,4675.695,4676.185,0.0922 +1775102400000,4676.405,4681.445,4675.265,4676.805,0.1078 +1775102700000,4676.775,4676.795,4664.475,4670.655,0.1425 +1775103000000,4670.635,4671.905,4665.845,4668.095,0.108 +1775103300000,4668.165,4672.175,4667.365,4667.825,0.0813 +1775103600000,4667.755,4667.755,4662.155,4666.015,0.0905 +1775103900000,4666.235,4671.835,4664.285,4666.025,0.0872 +1775104200000,4666.055,4669.485,4663.605,4666.555,0.0899 +1775104500000,4666.505,4669.045,4663.875,4664.705,0.0957 +1775104800000,4664.725,4664.795,4657.958,4661.558,0.17 +1775105100000,4661.538,4665.345,4656.835,4665.055,0.1102 +1775105400000,4665.305,4669.725,4665.025,4666.205,0.0808 +1775105700000,4666.155,4673.175,4664.645,4672.445,0.0741 +1775106000000,4672.555,4674.965,4671.295,4672.385,0.0817 +1775106300000,4672.465,4672.915,4666.085,4668.385,0.0884 +1775106600000,4668.355,4673.365,4667.785,4670.025,0.0867 +1775106900000,4670.055,4673.565,4669.575,4672.135,0.0769 +1775107200000,4672.155,4674.905,4669.045,4673.815,0.0923 +1775107500000,4673.795,4680.325,4673.215,4677.105,0.0989 +1775107800000,4677.075,4678.975,4636.088,4651.545,0.2797 +1775108100000,4651.515,4652.815,4642.485,4646.225,0.246 +1775108400000,4646.168,4647.485,4628.715,4633.915,0.309 +1775108700000,4634.305,4635.135,4590.955,4590.955,0.385 +1775109000000,4591.145,4608.445,4585.405,4603.825,0.3621 +1775109300000,4603.795,4607.625,4589.735,4593.815,0.2911 +1775109600000,4594.045,4596.415,4577.005,4584.795,0.3285 +1775109900000,4584.825,4589.255,4560.695,4567.585,0.349 +1775110200000,4567.635,4580.715,4553.158,4580.495,0.3292 +1775110500000,4580.475,4591.505,4573.855,4590.385,0.2639 +1775110800000,4590.455,4598.825,4584.675,4587.005,0.2677 +1775111100000,4587.035,4591.825,4580.595,4591.095,0.2247 +1775111400000,4591.065,4598.315,4585.925,4591.475,0.2079 +1775111700000,4591.575,4597.035,4583.345,4594.375,0.2376 +1775112000000,4594.375,4595.715,4581.305,4588.175,0.1877 +1775112300000,4588.135,4599.905,4583.985,4599.035,0.2134 +1775112600000,4599.065,4608.465,4596.866,4598.185,0.2237 +1775112900000,4598.215,4600.075,4591.575,4599.065,0.2198 +1775113200000,4598.485,4606.305,4596.915,4602.735,0.1578 +1775113500000,4602.705,4611.695,4597.845,4607.865,0.1647 +1775113800000,4608.555,4622.045,4607.845,4620.995,0.1778 +1775114100000,4620.975,4625.305,4617.325,4623.515,0.2031 +1775114400000,4623.405,4627.145,4618.195,4619.155,0.1607 +1775114700000,4618.985,4623.705,4617.525,4620.365,0.1244 +1775115000000,4620.395,4633.745,4619.075,4631.705,0.1657 +1775115300000,4631.655,4636.765,4626.785,4634.375,0.1387 +1775115600000,4634.325,4641.545,4632.815,4637.215,0.1451 +1775115900000,4637.015,4650.985,4635.835,4648.445,0.1496 +1775116200000,4648.435,4648.605,4642.325,4644.545,0.1492 +1775116500000,4644.605,4645.705,4640.655,4642.485,0.1088 +1775116800000,4642.455,4648.555,4637.585,4641.615,0.1611 +1775117100000,4641.615,4641.615,4630.095,4632.685,0.2 +1775117400000,4632.705,4641.615,4628.685,4640.935,0.1968 +1775117700000,4640.905,4644.805,4636.525,4641.635,0.1712 +1775118000000,4641.605,4642.195,4631.365,4636.135,0.1234 +1775118300000,4636.175,4637.175,4631.205,4634.185,0.1182 +1775118600000,4634.105,4638.515,4631.315,4637.985,0.1439 +1775118900000,4637.965,4643.725,4636.225,4639.235,0.171 +1775119200000,4639.395,4641.375,4630.415,4630.415,0.1066 +1775119500000,4630.435,4634.275,4625.095,4627.445,0.1453 +1775119800000,4627.375,4629.285,4624.595,4626.985,0.1221 +1775120100000,4626.955,4628.585,4616.568,4620.645,0.1494 +1775120400000,4620.625,4624.638,4613.035,4618.475,0.1472 +1775120700000,4618.455,4621.005,4612.745,4616.965,0.1235 +1775121000000,4617.135,4625.155,4614.525,4623.565,0.1082 +1775121300000,4623.565,4631.765,4621.828,4625.385,0.1501 +1775121600000,4625.365,4631.625,4624.805,4626.405,0.103 +1775121900000,4626.365,4629.445,4617.005,4620.685,0.1299 +1775122200000,4620.655,4625.285,4615.355,4622.005,0.1246 +1775122500000,4621.805,4624.585,4615.335,4622.295,0.1105 +1775122800000,4622.335,4624.505,4619.695,4621.255,0.0834 +1775123100000,4621.235,4622.715,4617.498,4620.055,0.1047 +1775123400000,4619.998,4626.765,4618.705,4625.495,0.1062 +1775123700000,4625.455,4628.185,4620.595,4621.505,0.1089 +1775124000000,4621.745,4627.835,4618.215,4625.988,0.1167 +1775124300000,4626.188,4634.915,4626.188,4630.595,0.1402 +1775124600000,4630.525,4632.235,4624.225,4624.835,0.113 +1775124900000,4624.875,4626.595,4612.495,4614.615,0.132 +1775125200000,4614.575,4617.275,4603.485,4615.665,0.1729 +1775125500000,4615.685,4620.685,4615.245,4618.175,0.1128 +1775125800000,4618.155,4619.755,4613.155,4614.035,0.0997 +1775126100000,4614.005,4618.505,4613.435,4613.905,0.103 +1775126400000,4614.445,4631.125,4614.425,4624.085,0.2085 +1775126700000,4624.045,4629.205,4621.565,4628.145,0.1232 +1775127000000,4628.025,4628.265,4619.098,4620.385,0.1149 +1775127300000,4620.295,4625.855,4619.665,4620.265,0.1055 +1775127600000,4620.295,4626.845,4616.535,4626.395,0.1365 +1775127900000,4626.355,4627.555,4622.735,4625.495,0.1206 +1775128200000,4625.525,4629.715,4624.138,4627.275,0.1138 +1775128500000,4627.805,4628.315,4623.035,4624.295,0.1042 +1775128800000,4624.245,4628.415,4623.385,4625.215,0.0939 +1775129100000,4625.165,4630.475,4613.945,4614.635,0.1503 +1775129400000,4614.605,4616.895,4608.125,4613.255,0.1936 +1775129700000,4613.315,4617.425,4608.475,4608.545,0.1312 +1775130000000,4608.505,4608.505,4592.445,4599.745,0.22 +1775130300000,4599.685,4604.525,4595.918,4603.895,0.1606 +1775130600000,4603.875,4611.835,4600.005,4601.285,0.1809 +1775130900000,4601.015,4603.305,4598.125,4599.875,0.191 +1775131200000,4599.875,4606.955,4594.315,4606.775,0.2753 +1775131500000,4607.115,4610.375,4601.965,4603.175,0.229 +1775131800000,4603.175,4612.725,4598.295,4612.335,0.1979 +1775132100000,4612.355,4616.335,4609.375,4613.515,0.1831 +1775132400000,4613.475,4628.835,4611.635,4627.975,0.2013 +1775132700000,4627.945,4630.035,4623.365,4625.445,0.1253 +1775133000000,4625.365,4626.565,4618.915,4621.705,0.1646 +1775133300000,4621.915,4624.375,4619.775,4621.145,0.1871 +1775133600000,4621.135,4621.955,4615.545,4618.005,0.1989 +1775133900000,4618.495,4624.315,4613.485,4619.265,0.1736 +1775134200000,4619.235,4626.515,4618.225,4619.865,0.1668 +1775134500000,4619.885,4621.365,4600.058,4601.598,0.2486 +1775134800000,4601.695,4602.555,4580.685,4594.678,0.371 +1775135100000,4594.618,4613.885,4592.498,4599.745,0.3187 +1775135400000,4599.805,4601.295,4585.005,4587.225,0.3229 +1775135700000,4587.195,4594.695,4584.645,4590.855,0.2873 +1775136000000,4590.835,4597.525,4580.625,4582.778,0.2731 +1775136300000,4582.838,4600.065,4582.635,4597.185,0.2648 +1775136600000,4597.265,4607.425,4593.585,4599.615,0.4154 +1775136900000,4599.695,4601.055,4589.635,4589.735,0.3705 +1775137200000,4589.775,4602.255,4585.818,4601.915,0.3761 +1775137500000,4601.745,4636.485,4600.205,4634.095,0.3704 +1775137800000,4634.185,4643.048,4629.075,4635.345,0.3932 +1775138100000,4635.195,4651.135,4632.005,4645.595,0.3518 +1775138400000,4646.035,4650.055,4631.131,4641.835,0.365 +1775138700000,4641.725,4650.945,4637.025,4647.715,0.3735 +1775139000000,4647.575,4659.265,4646.145,4647.495,0.3552 +1775139300000,4647.465,4663.485,4645.515,4660.308,0.3629 +1775139600000,4659.965,4675.625,4658.685,4674.915,0.3355 +1775139900000,4674.915,4675.565,4659.995,4664.855,0.4572 +1775140200000,4664.535,4673.285,4658.765,4669.765,0.3592 +1775140500000,4669.705,4695.585,4668.225,4687.398,0.4533 +1775140800000,4686.848,4699.635,4679.555,4693.375,0.4645 +1775141100000,4692.705,4693.405,4679.415,4680.635,0.4224 +1775141400000,4680.605,4684.645,4672.105,4683.725,0.3947 +1775141700000,4684.025,4689.525,4680.205,4681.098,0.3988 +1775142000000,4681.045,4683.498,4669.325,4680.635,0.4509 +1775142300000,4681.185,4682.065,4666.965,4670.385,0.4211 +1775142600000,4670.355,4680.098,4668.525,4671.915,0.4082 +1775142900000,4671.945,4681.618,4671.205,4672.158,0.3771 +1775143200000,4672.215,4672.235,4659.048,4661.758,0.4611 +1775143500000,4661.818,4676.068,4657.898,4672.045,0.4021 +1775143800000,4672.208,4674.818,4667.788,4674.645,0.8027 +1775144100000,4674.695,4675.565,4667.448,4669.915,0.4274 +1775144400000,4669.715,4669.848,4661.878,4665.498,0.4677 +1775144700000,4665.668,4666.178,4658.165,4658.628,0.4051 +1775145000000,4658.628,4662.358,4652.208,4661.685,0.4935 +1775145300000,4661.658,4663.958,4652.865,4660.745,0.3219 +1775145600000,4660.715,4668.245,4659.415,4661.445,0.2766 +1775145900000,4661.415,4665.065,4647.835,4657.775,0.2668 +1775146200000,4657.858,4658.618,4650.738,4654.665,0.3208 +1775146500000,4654.365,4656.745,4645.815,4646.085,0.393 +1775146800000,4646.255,4655.925,4642.618,4651.225,0.3206 +1775147100000,4651.255,4655.955,4650.165,4650.405,0.3427 +1775147400000,4650.385,4663.555,4650.275,4657.895,0.3277 +1775147700000,4657.915,4667.885,4657.915,4663.595,0.3017 +1775148000000,4663.485,4669.585,4658.298,4658.545,0.3294 +1775148300000,4658.045,4662.195,4656.355,4660.035,0.2891 +1775148600000,4660.085,4670.248,4658.918,4663.915,0.2761 +1775148900000,4663.915,4664.255,4658.685,4658.685,0.2345 +1775149200000,4658.715,4664.475,4655.788,4663.195,0.2367 +1775149500000,4663.175,4667.995,4660.205,4662.565,0.2477 +1775149800000,4662.655,4663.975,4657.545,4663.715,0.2992 +1775150100000,4663.678,4665.425,4659.505,4661.925,0.2467 +1775150400000,4662.215,4665.465,4658.935,4663.545,0.228 +1775150700000,4663.875,4663.895,4650.748,4651.565,0.279 +1775151000000,4651.538,4653.778,4645.798,4651.338,0.284 +1775151300000,4651.338,4653.318,4647.898,4653.135,0.2426 +1775151600000,4653.125,4657.985,4652.275,4657.485,0.2479 +1775151900000,4657.505,4658.755,4646.105,4647.475,0.3542 +1775152200000,4647.625,4651.775,4645.535,4649.955,0.2589 +1775152500000,4649.955,4652.125,4646.698,4648.495,0.2842 +1775152800000,4648.825,4653.195,4647.215,4653.195,0.2428 +1775153100000,4653.355,4658.445,4652.675,4655.755,0.1809 +1775153400000,4655.785,4658.595,4652.698,4653.205,0.1656 +1775153700000,4653.418,4656.075,4651.785,4653.625,0.1968 +1775154000000,4653.595,4656.495,4651.295,4651.295,0.1781 +1775154300000,4651.245,4653.045,4649.755,4651.455,0.3233 +1775154600000,4651.425,4658.955,4651.425,4658.498,0.202 +1775154900000,4658.415,4659.595,4654.098,4655.065,0.1588 +1775155200000,4654.915,4663.315,4654.818,4662.495,0.1759 +1775155500000,4662.455,4668.885,4661.865,4668.835,0.1688 +1775155800000,4668.695,4670.055,4662.965,4667.878,0.2018 +1775156100000,4667.885,4671.698,4666.548,4668.138,0.1797 +1775156400000,4668.138,4675.595,4668.138,4671.955,0.2761 +1775156700000,4671.865,4679.515,4671.858,4679.285,0.1971 +1775157000000,4679.235,4681.535,4673.368,4674.178,0.1916 +1775157300000,4674.188,4674.558,4668.625,4669.728,0.2027 +1775157600000,4669.738,4677.678,4666.518,4672.618,0.2826 +1775157900000,4672.538,4673.478,4663.898,4664.818,0.2637 +1775158200000,4664.785,4666.845,4661.578,4663.375,0.2145 +1775158500000,4663.345,4665.995,4661.175,4663.998,0.195 +1775158800000,4663.998,4668.125,4663.495,4665.685,0.2494 +1775159100000,4665.595,4669.815,4665.445,4668.445,0.2218 +1775159400000,4669.055,4675.298,4668.685,4674.955,0.2579 +1775159700000,4675.005,4676.275,4671.365,4671.695,0.2118 +1775160000000,4671.745,4676.215,4671.615,4674.665,0.1405 +1775160300000,4674.648,4675.748,4672.898,4673.648,0.0626 +1775160600000,4673.748,4676.548,4671.825,4673.455,0.049 +1775160900000,4672.998,4674.048,4666.875,4667.345,0.0796 +1775161200000,4667.365,4667.405,4664.025,4666.215,0.0842 +1775161500000,4666.185,4670.085,4665.975,4667.505,0.0868 +1775161800000,4667.505,4672.075,4667.485,4671.905,0.0989 +1775162100000,4671.905,4672.935,4670.398,4671.115,0.059 +1775162400000,4671.095,4671.375,4667.655,4668.715,0.0664 +1775162700000,4668.615,4673.075,4667.345,4670.455,0.0641 +1775163000000,4670.485,4672.715,4666.275,4671.805,0.0878 +1775163300000,4671.745,4677.605,4671.275,4675.805,0.0856 +1775426400000,4651.645,4664.715,4629.805,4636.825,0.2638 +1775426700000,4636.815,4638.875,4629.298,4633.198,0.2141 +1775427000000,4633.135,4634.405,4613.835,4629.545,0.2362 +1775427300000,4629.445,4640.478,4628.925,4635.455,0.1685 +1775427600000,4634.945,4641.445,4632.245,4640.755,0.1255 +1775427900000,4640.965,4641.535,4633.398,4635.498,0.2591 +1775428200000,4635.558,4640.968,4631.305,4634.525,0.3503 +1775428500000,4634.598,4641.228,4633.358,4641.218,0.1756 +1775428800000,4641.288,4645.338,4637.398,4641.998,0.2381 +1775429100000,4641.998,4650.058,4606.885,4642.108,0.2719 +1775429400000,4642.108,4648.415,4616.225,4628.645,0.2244 +1775429700000,4628.735,4652.708,4628.735,4644.778,0.2925 +1775430000000,4644.485,4650.258,4633.618,4636.018,0.4468 +1775430300000,4635.918,4640.078,4628.878,4629.888,0.2414 +1775430600000,4629.918,4633.725,4626.655,4632.135,0.1218 +1775430900000,4632.145,4633.595,4624.005,4624.325,0.0919 +1775431200000,4624.365,4625.465,4618.665,4619.435,0.083 +1775431500000,4619.435,4619.638,4608.155,4609.118,0.229 +1775431800000,4609.118,4615.675,4604.378,4614.825,0.178 +1775432100000,4615.775,4616.955,4611.355,4613.835,0.1001 +1775432400000,4613.795,4613.885,4605.115,4606.795,0.115 +1775432700000,4606.825,4615.215,4606.815,4613.025,0.1426 +1775433000000,4613.035,4619.228,4612.358,4616.725,0.0971 +1775433300000,4616.695,4616.805,4609.335,4610.078,0.1461 +1775433600000,4610.078,4623.305,4606.535,4622.655,0.2574 +1775433900000,4622.835,4626.058,4617.155,4622.795,0.2612 +1775434200000,4622.835,4626.398,4619.995,4625.745,0.174 +1775434500000,4625.775,4628.905,4613.585,4614.405,0.1612 +1775434800000,4614.405,4621.125,4612.885,4616.555,0.1917 +1775435100000,4616.545,4617.635,4600.385,4603.055,0.2076 +1775435400000,4603.035,4610.435,4602.675,4609.015,0.1469 +1775435700000,4609.075,4612.585,4605.435,4610.105,0.1259 +1775436000000,4610.085,4621.295,4609.915,4618.725,0.1534 +1775436300000,4618.705,4621.205,4616.455,4617.305,0.1037 +1775436600000,4617.355,4621.055,4615.325,4621.055,0.0902 +1775436900000,4620.955,4625.995,4619.105,4622.105,0.1192 +1775437200000,4622.175,4632.235,4622.175,4630.715,0.1603 +1775437500000,4630.745,4640.198,4627.015,4637.238,0.199 +1775437800000,4637.218,4642.335,4637.218,4641.285,0.1618 +1775438100000,4641.325,4642.725,4624.425,4624.505,0.1633 +1775438400000,4624.515,4634.585,4619.995,4632.268,0.2513 +1775438700000,4632.348,4640.698,4632.328,4640.515,0.405 +1775439000000,4640.445,4640.718,4626.465,4628.305,0.2616 +1775439300000,4628.265,4635.348,4625.725,4634.768,0.2466 +1775439600000,4634.718,4634.778,4622.765,4627.415,0.1848 +1775439900000,4627.435,4628.695,4622.605,4622.975,0.1562 +1775440200000,4622.925,4626.055,4621.145,4625.985,0.1508 +1775440500000,4625.245,4627.198,4622.125,4625.495,0.1239 +1775440800000,4625.545,4631.145,4623.505,4629.155,0.213 +1775441100000,4629.275,4633.455,4626.335,4631.825,0.1266 +1775441400000,4631.955,4639.875,4630.595,4635.885,0.1419 +1775441700000,4636.215,4665.125,4636.195,4662.865,0.1746 +1775442000000,4662.945,4671.435,4662.535,4664.835,0.2391 +1775442300000,4664.795,4667.325,4659.005,4660.785,0.151 +1775442600000,4660.815,4666.178,4653.545,4654.015,0.1673 +1775442900000,4653.995,4654.215,4643.908,4650.925,0.1282 +1775443200000,4650.945,4654.375,4648.555,4650.695,0.1182 +1775443500000,4650.798,4654.688,4650.375,4651.918,0.1254 +1775443800000,4651.905,4655.845,4647.195,4650.215,0.1225 +1775444100000,4650.185,4651.715,4646.985,4647.685,0.0911 +1775444400000,4647.625,4647.865,4630.435,4634.225,0.1444 +1775444700000,4634.255,4635.145,4628.985,4630.695,0.1244 +1775445000000,4630.665,4637.023,4628.615,4632.815,0.1196 +1775445300000,4633.035,4636.045,4626.555,4626.595,0.1201 +1775445600000,4626.585,4631.655,4625.115,4630.815,0.1447 +1775445900000,4630.805,4633.598,4629.545,4629.995,0.0816 +1775446200000,4630.245,4632.035,4625.495,4631.165,0.1119 +1775446500000,4631.135,4633.285,4628.895,4628.905,0.092 +1775446800000,4628.885,4632.805,4625.185,4632.455,0.0866 +1775447100000,4632.435,4634.495,4630.455,4634.415,0.0845 +1775447400000,4634.395,4638.015,4633.355,4635.205,0.0765 +1775447700000,4635.235,4641.785,4635.065,4640.215,0.0749 +1775448000000,4640.195,4647.878,4639.635,4647.645,0.0995 +1775448300000,4647.675,4647.845,4642.655,4646.325,0.0754 +1775448600000,4646.305,4648.335,4642.305,4643.205,0.0633 +1775448900000,4643.225,4645.015,4642.625,4643.225,0.0633 +1775449200000,4643.245,4644.165,4640.925,4641.775,0.0491 +1775449500000,4641.795,4646.535,4641.495,4646.495,0.044 +1775449800000,4646.495,4648.385,4642.765,4648.205,0.0682 +1775450100000,4648.165,4651.015,4648.035,4648.035,0.0523 +1775450400000,4648.095,4650.255,4647.165,4648.675,0.0387 +1775450700000,4648.715,4651.675,4646.625,4651.675,0.039 +1775451000000,4651.695,4655.938,4651.695,4655.785,0.0568 +1775451300000,4655.815,4659.755,4654.465,4658.785,0.0516 +1775451600000,4658.805,4663.745,4657.565,4662.715,0.0773 +1775451900000,4662.765,4670.815,4661.995,4670.735,0.0733 +1775452200000,4670.735,4676.615,4669.415,4673.335,0.1151 +1775452500000,4673.395,4677.785,4673.155,4677.085,0.066 +1775452800000,4677.055,4678.445,4667.875,4673.375,0.0826 +1775453100000,4673.195,4673.545,4666.615,4666.995,0.0638 +1775453400000,4667.015,4668.675,4664.345,4667.155,0.075 +1775453700000,4667.005,4667.785,4665.255,4665.535,0.0379 +1775454000000,4665.555,4666.825,4660.795,4661.285,0.0756 +1775454300000,4661.165,4662.855,4659.165,4659.775,0.0676 +1775454600000,4659.735,4666.825,4658.505,4666.745,0.0706 +1775454900000,4666.635,4667.295,4650.998,4652.258,0.1486 +1775455200000,4652.258,4653.018,4642.995,4652.445,0.1439 +1775455500000,4652.515,4659.215,4652.515,4657.745,0.1041 +1775455800000,4657.775,4661.525,4656.485,4660.555,0.0908 +1775456100000,4660.565,4661.845,4657.885,4658.605,0.0691 +1775456400000,4658.635,4660.095,4653.285,4654.865,0.102 +1775456700000,4654.818,4657.895,4652.285,4656.998,0.1099 +1775457000000,4656.978,4659.698,4655.218,4657.778,0.1342 +1775457300000,4657.778,4658.538,4651.478,4654.535,0.1187 +1775457600000,4654.515,4658.065,4652.995,4655.325,0.0621 +1775457900000,4655.295,4656.735,4653.415,4656.338,0.0856 +1775458200000,4656.355,4667.465,4655.278,4661.965,0.2126 +1775458500000,4662.475,4665.905,4658.275,4665.765,0.119 +1775458800000,4665.745,4666.445,4658.075,4658.595,0.1149 +1775459100000,4658.275,4659.715,4655.275,4656.445,0.1025 +1775459400000,4656.545,4656.555,4647.755,4651.655,0.1074 +1775459700000,4652.025,4655.365,4646.145,4649.295,0.1309 +1775460000000,4649.315,4649.985,4644.825,4645.095,0.0919 +1775460300000,4645.075,4650.545,4644.735,4650.545,0.0964 +1775460600000,4650.515,4653.535,4649.945,4653.055,0.0855 +1775460900000,4653.058,4657.395,4652.855,4656.565,0.0921 +1775461200000,4656.535,4665.485,4656.258,4664.125,0.1037 +1775461500000,4664.095,4671.795,4662.285,4671.795,0.1226 +1775461800000,4671.825,4685.615,4671.825,4680.625,0.1919 +1775462100000,4680.695,4688.055,4680.145,4684.485,0.1562 +1775462400000,4684.445,4694.125,4680.668,4693.265,0.186 +1775462700000,4692.985,4693.105,4682.098,4684.325,0.1525 +1775463000000,4684.275,4691.795,4683.395,4689.455,0.1083 +1775463300000,4689.435,4692.345,4685.155,4686.375,0.1173 +1775463600000,4686.415,4693.115,4684.245,4692.625,0.1078 +1775463900000,4692.585,4695.555,4689.675,4691.015,0.098 +1775464200000,4690.645,4694.415,4689.745,4694.335,0.086 +1775464500000,4693.905,4695.395,4689.815,4689.965,0.0892 +1775464800000,4689.955,4693.345,4689.808,4692.825,0.077 +1775465100000,4692.635,4696.785,4692.385,4696.505,0.0982 +1775465400000,4696.485,4696.985,4691.255,4693.765,0.0822 +1775465700000,4693.735,4697.975,4692.985,4695.555,0.0777 +1775466000000,4695.885,4702.498,4695.865,4698.658,0.1741 +1775466300000,4698.558,4702.925,4698.148,4698.858,0.1319 +1775466600000,4698.798,4701.078,4697.015,4700.898,0.1118 +1775466900000,4700.845,4703.365,4698.095,4700.005,0.1011 +1775467200000,4699.975,4702.555,4696.965,4701.085,0.0878 +1775467500000,4701.055,4702.795,4699.615,4702.095,0.0841 +1775467800000,4702.135,4704.415,4700.555,4703.365,0.0937 +1775468100000,4703.325,4703.975,4701.575,4702.315,0.0616 +1775468400000,4702.285,4706.255,4701.835,4703.215,0.0637 +1775468700000,4703.195,4704.935,4700.098,4700.255,0.0908 +1775469000000,4700.285,4700.425,4691.458,4693.515,0.1541 +1775469300000,4693.595,4695.015,4690.585,4693.345,0.1403 +1775469600000,4693.375,4697.305,4692.675,4697.195,0.1064 +1775469900000,4697.155,4697.335,4691.175,4693.125,0.1215 +1775470200000,4693.145,4696.475,4685.795,4686.515,0.1012 +1775470500000,4686.495,4690.605,4685.905,4690.245,0.0732 +1775470800000,4690.075,4692.765,4689.018,4689.155,0.0695 +1775471100000,4689.115,4689.555,4686.305,4689.535,0.0791 +1775471400000,4689.505,4693.565,4688.785,4689.605,0.0676 +1775471700000,4689.635,4691.835,4687.425,4691.695,0.0679 +1775472000000,4691.755,4696.535,4691.715,4695.125,0.0549 +1775472300000,4695.165,4695.545,4684.048,4692.385,0.1627 +1775472600000,4692.415,4694.245,4690.715,4690.775,0.1183 +1775472900000,4690.835,4692.525,4688.475,4689.425,0.0845 +1775473200000,4689.955,4695.735,4688.885,4692.765,0.119 +1775473500000,4692.795,4696.518,4691.575,4692.275,0.0918 +1775473800000,4692.305,4693.245,4688.575,4689.255,0.0903 +1775474100000,4689.275,4691.565,4687.855,4691.405,0.0692 +1775474400000,4691.235,4692.075,4685.115,4687.845,0.0921 +1775474700000,4687.795,4690.425,4686.075,4688.225,0.0713 +1775475000000,4688.245,4690.825,4686.985,4689.075,0.0602 +1775475300000,4689.035,4692.275,4685.038,4689.258,0.1059 +1775475600000,4689.615,4694.195,4685.025,4685.025,0.093 +1775475900000,4684.885,4685.435,4681.035,4682.465,0.119 +1775476200000,4682.505,4683.255,4678.515,4683.095,0.0857 +1775476500000,4683.545,4684.295,4676.755,4677.655,0.0803 +1775476800000,4677.615,4683.415,4677.615,4681.675,0.1067 +1775477100000,4681.655,4686.425,4677.895,4679.065,0.1063 +1775477400000,4679.095,4679.465,4671.075,4672.275,0.1095 +1775477700000,4672.235,4673.815,4669.015,4672.795,0.0975 +1775478000000,4672.845,4672.905,4661.275,4663.675,0.1787 +1775478300000,4663.705,4667.515,4659.485,4665.795,0.1353 +1775478600000,4665.825,4675.495,4665.345,4673.305,0.1505 +1775478900000,4673.285,4677.225,4669.855,4676.175,0.1591 +1775479200000,4676.215,4678.385,4673.165,4676.595,0.1129 +1775479500000,4676.575,4681.005,4675.805,4678.455,0.1339 +1775479800000,4678.375,4678.635,4674.008,4676.895,0.1425 +1775480100000,4676.865,4678.235,4673.798,4675.515,0.1161 +1775480400000,4675.505,4677.215,4670.775,4671.405,0.1547 +1775480700000,4671.398,4672.055,4661.795,4669.915,0.1968 +1775481000000,4669.465,4671.085,4666.935,4668.325,0.1353 +1775481300000,4668.285,4669.425,4663.605,4663.795,0.1104 +1775481600000,4663.685,4672.555,4659.455,4672.515,0.1348 +1775481900000,4672.495,4673.115,4667.075,4668.385,0.1112 +1775482200000,4668.945,4676.018,4660.538,4670.848,0.4679 +1775482500000,4670.898,4674.755,4663.015,4673.485,0.4344 +1775482800000,4673.465,4678.695,4664.478,4665.188,0.416 +1775483100000,4665.188,4676.565,4661.365,4663.775,0.4724 +1775483400000,4663.805,4679.715,4663.055,4678.628,0.4909 +1775483700000,4678.308,4681.248,4674.558,4679.488,0.7523 +1775484000000,4679.865,4690.658,4668.585,4669.345,0.447 +1775484300000,4669.415,4673.615,4665.535,4670.685,0.3956 +1775484600000,4670.695,4672.348,4659.658,4672.178,0.4684 +1775484900000,4672.198,4682.618,4670.075,4682.598,0.5476 +1775485200000,4682.648,4685.845,4677.265,4685.488,0.5122 +1775485500000,4685.378,4687.965,4683.315,4685.598,0.5336 +1775485800000,4685.635,4691.715,4682.475,4691.715,0.3625 +1775486100000,4691.645,4697.575,4677.955,4683.845,0.4588 +1775486400000,4683.865,4691.445,4682.085,4684.185,0.3644 +1775486700000,4684.038,4684.138,4676.978,4678.235,0.3324 +1775487000000,4678.365,4685.958,4674.765,4684.258,0.2952 +1775487300000,4684.425,4688.198,4679.418,4682.418,0.3353 +1775487600000,4682.418,4683.578,4668.725,4671.795,0.2698 +1775487900000,4671.695,4672.115,4663.705,4667.078,0.2616 +1775488200000,4667.118,4669.735,4660.665,4661.858,0.2878 +1775488500000,4661.778,4666.825,4654.855,4666.265,0.2546 +1775488800000,4666.398,4669.658,4664.055,4665.435,0.1838 +1775489100000,4665.355,4668.275,4661.275,4666.885,0.2041 +1775489400000,4666.895,4670.675,4666.385,4667.048,0.1953 +1775489700000,4667.048,4667.438,4651.548,4654.655,0.4364 +1775490000000,4654.695,4660.808,4653.065,4660.135,0.2211 +1775490300000,4660.195,4665.815,4659.215,4663.715,0.2717 +1775490600000,4663.525,4667.645,4662.148,4665.325,0.2015 +1775490900000,4665.275,4669.015,4662.555,4667.678,0.1718 +1775491200000,4667.698,4670.128,4664.525,4666.365,0.2759 +1775491500000,4666.365,4666.875,4662.508,4662.785,0.1575 +1775491800000,4662.755,4670.848,4662.075,4669.948,0.1766 +1775492100000,4669.775,4672.208,4664.635,4668.298,0.2488 +1775492400000,4668.098,4670.515,4665.545,4668.345,0.1638 +1775492700000,4668.305,4669.885,4665.175,4665.245,0.128 +1775493000000,4665.265,4667.435,4664.355,4666.435,0.112 +1775493300000,4666.498,4670.858,4664.025,4664.115,0.1587 +1775493600000,4664.098,4665.835,4662.305,4662.915,0.126 +1775493900000,4662.835,4664.938,4660.955,4664.358,0.13 +1775494200000,4664.325,4666.445,4661.765,4662.505,0.1436 +1775494500000,4662.545,4662.915,4657.815,4660.235,0.2199 +1775494800000,4660.295,4660.985,4654.735,4658.818,0.2378 +1775495100000,4658.815,4659.675,4655.535,4658.055,0.1774 +1775495400000,4658.025,4659.405,4645.318,4653.565,0.3214 +1775495700000,4653.435,4659.468,4649.785,4659.378,0.2557 +1775496000000,4659.488,4660.105,4657.545,4659.635,0.3594 +1775496300000,4659.575,4660.115,4654.825,4655.875,0.2353 +1775496600000,4655.905,4660.415,4651.888,4658.658,0.2141 +1775496900000,4658.655,4659.758,4657.798,4659.198,0.2167 +1775497200000,4659.195,4659.555,4654.548,4656.038,0.1953 +1775497500000,4656.018,4656.958,4651.378,4652.078,0.1821 +1775497800000,4652.058,4656.335,4651.518,4655.505,0.1241 +1775498100000,4655.525,4655.925,4653.105,4653.405,0.1165 +1775498400000,4653.495,4654.895,4650.595,4652.195,0.174 +1775498700000,4652.025,4658.575,4651.525,4658.005,0.1837 +1775499000000,4657.985,4666.365,4656.885,4659.075,0.242 +1775499300000,4659.255,4663.418,4658.808,4662.555,0.1954 +1775499600000,4662.535,4663.495,4660.348,4662.155,0.1695 +1775499900000,4662.155,4664.435,4659.825,4660.005,0.2483 +1775500200000,4660.005,4663.195,4656.965,4658.885,0.1999 +1775500500000,4658.845,4660.255,4649.095,4649.325,0.1777 +1775500800000,4649.298,4652.095,4648.758,4650.045,0.2115 +1775501100000,4650.045,4651.705,4648.925,4650.635,0.1302 +1775501400000,4650.595,4652.305,4648.855,4651.175,0.1159 +1775501700000,4651.175,4658.875,4648.665,4658.135,0.1917 +1775502000000,4658.115,4659.135,4655.615,4658.098,0.157 +1775502300000,4658.098,4659.065,4650.035,4650.845,0.1463 +1775502600000,4650.875,4653.315,4650.195,4650.625,0.1174 +1775502900000,4650.675,4651.245,4645.255,4647.605,0.1495 +1775503200000,4647.605,4648.905,4646.205,4647.105,0.1326 +1775503500000,4647.165,4650.235,4645.995,4649.815,0.0904 +1775503800000,4649.815,4653.565,4649.485,4651.155,0.0855 +1775504100000,4651.185,4652.945,4650.415,4650.865,0.0774 +1775504400000,4650.825,4652.005,4648.325,4651.565,0.1056 +1775504700000,4651.495,4655.255,4651.265,4655.145,0.1219 +1775505000000,4655.315,4656.035,4653.355,4653.898,0.1427 +1775505300000,4653.898,4657.855,4653.535,4655.098,0.146 +1775505600000,4655.098,4656.865,4652.435,4654.995,0.0655 +1775505900000,4654.965,4654.985,4651.895,4652.795,0.0294 +1775506200000,4653.355,4657.105,4652.875,4656.865,0.0418 +1775506500000,4656.845,4657.495,4655.915,4656.435,0.0356 +1775506800000,4656.435,4657.765,4655.255,4656.085,0.0333 +1775507100000,4656.005,4657.095,4655.395,4655.695,0.0374 +1775507400000,4655.725,4658.125,4655.725,4656.605,0.0383 +1775507700000,4656.605,4656.675,4651.725,4652.115,0.0517 +1775508000000,4652.075,4653.765,4650.875,4652.875,0.0632 +1775508300000,4652.915,4654.215,4649.805,4650.095,0.0507 +1775508600000,4650.065,4651.925,4649.325,4651.835,0.0428 +1775508900000,4651.925,4651.925,4646.848,4648.605,0.0583 +1775512800000,4648.898,4666.235,4648.858,4661.425,0.1604 +1775513100000,4661.535,4667.615,4660.675,4666.875,0.0897 +1775513400000,4666.885,4667.515,4663.185,4663.235,0.0625 +1775513700000,4663.245,4665.915,4661.455,4664.305,0.0698 +1775514000000,4664.315,4665.065,4658.765,4660.845,0.0618 +1775514300000,4660.815,4662.765,4660.235,4661.875,0.0402 +1775514600000,4661.835,4662.705,4658.675,4659.705,0.0404 +1775514900000,4659.795,4661.485,4658.585,4660.055,0.0308 +1775515200000,4660.075,4661.325,4658.848,4658.878,0.0383 +1775515500000,4658.838,4661.965,4657.785,4660.798,0.0244 +1775515800000,4660.798,4661.248,4656.845,4657.498,0.0496 +1775516100000,4657.398,4658.038,4656.398,4657.838,0.0493 +1775516400000,4657.888,4658.918,4656.478,4658.888,0.1248 +1775516700000,4658.898,4660.648,4657.348,4659.588,0.1724 +1775517000000,4659.608,4660.625,4658.915,4659.855,0.0303 +1775517300000,4659.805,4660.475,4657.645,4658.115,0.0296 +1775517600000,4658.135,4658.325,4653.035,4653.455,0.0393 +1775517900000,4653.435,4655.265,4652.965,4654.195,0.0275 +1775518200000,4654.345,4654.895,4653.475,4653.475,0.0214 +1775518500000,4653.615,4655.135,4651.225,4654.805,0.0332 +1775518800000,4654.878,4656.005,4652.235,4655.005,0.0309 +1775519100000,4654.955,4657.185,4654.095,4656.175,0.0415 +1775519400000,4656.075,4659.565,4654.825,4659.445,0.0489 +1775519700000,4659.405,4660.165,4657.355,4658.555,0.0471 +1775520000000,4659.155,4659.155,4648.845,4654.705,0.1389 +1775520300000,4654.775,4655.405,4650.295,4653.525,0.0861 +1775520600000,4653.485,4660.405,4652.505,4657.325,0.1073 +1775520900000,4657.205,4660.895,4657.165,4658.265,0.1473 +1775521200000,4657.965,4659.465,4656.205,4658.895,0.0976 +1775521500000,4658.865,4660.365,4657.495,4658.895,0.0773 +1775521800000,4658.955,4660.975,4657.175,4660.505,0.0976 +1775522100000,4660.535,4661.035,4659.505,4660.055,0.1038 +1775522400000,4660.055,4661.065,4658.285,4660.465,0.1046 +1775522700000,4660.485,4661.32,4657.835,4658.385,0.0843 +1775523000000,4658.465,4659.135,4655.038,4657.215,0.0752 +1775523300000,4657.305,4657.615,4654.335,4654.775,0.0667 +1775523600000,4654.715,4661.885,4624.528,4661.365,0.3048 +1775523900000,4661.365,4664.265,4637.755,4644.135,0.2481 +1775524200000,4643.558,4645.625,4628.785,4640.505,0.2657 +1775524500000,4640.525,4650.995,4637.445,4650.855,0.226 +1775524800000,4650.565,4657.235,4648.805,4649.705,0.2197 +1775525100000,4649.755,4654.708,4645.605,4654.348,0.2373 +1775525400000,4654.485,4662.305,4650.345,4657.335,0.2356 +1775525700000,4657.365,4659.205,4628.595,4639.025,0.2844 +1775526000000,4639.405,4647.275,4634.775,4641.485,0.2209 +1775526300000,4641.515,4646.975,4633.535,4633.945,0.2046 +1775526600000,4633.985,4636.305,4619.278,4627.005,0.2886 +1775526900000,4627.045,4627.265,4616.025,4626.695,0.2258 +1775527200000,4626.725,4632.155,4623.348,4627.765,0.1543 +1775527500000,4627.995,4631.835,4619.625,4631.215,0.1656 +1775527800000,4631.255,4634.165,4623.585,4626.445,0.1343 +1775528100000,4626.385,4631.515,4622.625,4630.555,0.0975 +1775528400000,4630.585,4631.635,4626.395,4630.015,0.0815 +1775528700000,4629.975,4634.855,4628.735,4634.175,0.0701 +1775529000000,4633.395,4640.185,4633.325,4637.575,0.1458 +1775529300000,4637.735,4642.805,4635.015,4642.065,0.1481 +1775529600000,4642.065,4646.575,4640.885,4645.935,0.1478 +1775529900000,4645.845,4653.618,4644.895,4650.758,0.2193 +1775530200000,4650.748,4653.165,4649.295,4650.245,0.2291 +1775530500000,4650.155,4650.655,4646.045,4650.155,0.207 +1775530800000,4650.065,4653.785,4647.375,4647.748,0.3494 +1775531100000,4647.875,4647.875,4641.115,4645.905,0.1595 +1775531400000,4645.885,4647.655,4642.515,4644.825,0.1021 +1775531700000,4644.805,4647.515,4640.875,4641.325,0.1255 +1775532000000,4641.245,4644.395,4639.395,4641.825,0.1151 +1775532300000,4641.815,4644.055,4639.495,4642.295,0.0991 +1775532600000,4642.265,4647.798,4641.705,4645.555,0.1088 +1775532900000,4645.525,4645.905,4642.645,4645.025,0.0781 +1775533200000,4645.125,4647.978,4643.465,4647.668,0.071 +1775533500000,4647.645,4649.115,4646.918,4647.218,0.1594 +1775533800000,4647.248,4649.268,4646.778,4647.588,0.147 +1775534100000,4647.598,4650.705,4647.258,4649.268,0.1808 +1775534400000,4649.228,4651.018,4648.125,4648.978,0.2244 +1775534700000,4649.008,4649.248,4647.248,4648.175,0.2332 +1775535000000,4648.175,4649.205,4645.185,4645.745,0.1007 +1775535300000,4645.775,4649.055,4645.295,4648.855,0.1056 +1775535600000,4648.805,4649.298,4647.345,4649.298,0.052 +1775535900000,4649.298,4650.975,4648.765,4649.775,0.0735 +1775536200000,4649.905,4658.355,4649.175,4658.355,0.1899 +1775536500000,4658.315,4660.355,4656.845,4658.105,0.1021 +1775536800000,4658.135,4663.818,4657.965,4661.778,0.2344 +1775537100000,4661.748,4663.028,4659.748,4660.848,0.2136 +1775537400000,4660.848,4663.508,4660.555,4661.668,0.1243 +1775537700000,4661.678,4662.768,4658.818,4659.248,0.2133 +1775538000000,4659.788,4660.948,4655.455,4656.475,0.1859 +1775538300000,4656.445,4657.955,4654.175,4655.265,0.068 +1775538600000,4655.195,4656.145,4653.885,4655.335,0.0488 +1775538900000,4655.315,4657.585,4653.478,4654.245,0.0515 +1775539200000,4654.285,4654.285,4646.928,4646.928,0.0689 +1775539500000,4646.125,4647.105,4630.215,4632.065,0.2076 +1775539800000,4632.015,4638.865,4622.745,4631.535,0.3917 +1775540100000,4631.515,4641.335,4629.685,4639.125,0.1923 +1775540400000,4639.155,4640.625,4629.878,4630.965,0.1991 +1775540700000,4631.095,4638.265,4628.945,4635.318,0.163 +1775541000000,4635.285,4640.845,4635.285,4638.745,0.1713 +1775541300000,4638.715,4646.205,4637.905,4642.625,0.1585 +1775541600000,4642.625,4645.945,4637.755,4645.355,0.239 +1775541900000,4645.255,4646.185,4642.015,4643.825,0.1657 +1775542200000,4643.855,4647.745,4641.895,4646.788,0.1838 +1775542500000,4646.788,4648.895,4641.395,4642.625,0.1635 +1775542800000,4642.675,4643.375,4637.725,4642.215,0.2531 +1775543100000,4642.215,4644.605,4638.815,4640.705,0.2213 +1775543400000,4640.515,4646.085,4640.515,4643.515,0.22 +1775543700000,4643.495,4647.245,4642.395,4645.575,0.1857 +1775544000000,4645.575,4653.405,4643.045,4652.015,0.1719 +1775544300000,4651.995,4652.455,4648.428,4650.535,0.1907 +1775544600000,4650.535,4655.105,4650.015,4653.285,0.1688 +1775544900000,4653.285,4656.125,4652.475,4652.945,0.188 +1775545200000,4652.975,4655.005,4649.765,4651.655,0.183 +1775545500000,4651.675,4655.568,4648.798,4653.685,0.1781 +1775545800000,4653.875,4656.615,4648.558,4651.098,0.2912 +1775546100000,4651.098,4653.478,4648.245,4651.495,0.4052 +1775546400000,4651.465,4653.575,4645.375,4648.075,0.2132 +1775546700000,4648.105,4648.945,4638.398,4639.475,0.1907 +1775547000000,4639.435,4643.865,4636.465,4642.755,0.1928 +1775547300000,4642.775,4646.375,4642.675,4645.995,0.1362 +1775547600000,4645.945,4645.945,4640.008,4643.305,0.1209 +1775547900000,4643.585,4643.605,4641.238,4642.865,0.1225 +1775548200000,4642.885,4644.515,4638.645,4639.168,0.1241 +1775548500000,4638.995,4646.885,4638.505,4645.795,0.1216 +1775548800000,4645.765,4659.845,4643.785,4650.075,0.3268 +1775549100000,4650.055,4653.355,4648.385,4651.225,0.2183 +1775549400000,4651.185,4665.125,4650.345,4663.365,0.2828 +1775549700000,4663.375,4664.175,4656.735,4661.198,0.2604 +1775550000000,4661.198,4690.418,4659.398,4683.948,0.4391 +1775550300000,4683.715,4686.925,4677.068,4677.968,0.3089 +1775550600000,4677.858,4686.465,4676.625,4684.565,0.2292 +1775550900000,4684.545,4687.595,4680.555,4681.285,0.2116 +1775551200000,4681.268,4683.525,4678.698,4682.665,0.1761 +1775551500000,4682.665,4687.205,4678.738,4681.745,0.1694 +1775551800000,4681.885,4685.115,4680.135,4684.345,0.1742 +1775552100000,4684.275,4686.695,4680.595,4682.555,0.1909 +1775552400000,4682.525,4687.798,4681.835,4682.815,0.1491 +1775552700000,4682.625,4686.095,4680.548,4685.645,0.169 +1775553000000,4685.595,4693.098,4684.488,4684.925,0.1899 +1775553300000,4684.978,4693.445,4682.245,4689.745,0.1999 +1775553600000,4689.735,4693.775,4689.135,4693.505,0.1802 +1775553900000,4693.508,4693.955,4685.305,4686.335,0.3588 +1775554200000,4686.285,4686.695,4679.545,4682.615,0.2335 +1775554500000,4682.435,4683.925,4674.355,4676.375,0.1929 +1775554800000,4676.338,4676.338,4665.275,4666.655,0.2743 +1775555100000,4667.065,4667.065,4658.438,4666.428,0.309 +1775555400000,4666.455,4671.205,4662.535,4670.085,0.181 +1775555700000,4670.175,4675.545,4670.145,4670.438,0.1427 +1775556000000,4670.438,4675.338,4666.708,4674.438,0.2507 +1775556300000,4674.478,4679.518,4661.995,4674.555,0.2846 +1775556600000,4674.515,4678.668,4671.215,4676.398,0.5106 +1775556900000,4676.408,4680.148,4673.668,4676.758,0.3795 +1775557200000,4676.758,4678.228,4669.198,4671.835,0.2738 +1775557500000,4672.485,4674.085,4657.518,4667.815,0.3441 +1775557800000,4667.795,4671.625,4666.065,4666.915,0.1885 +1775558100000,4666.955,4670.018,4661.698,4663.075,0.2122 +1775558400000,4663.058,4666.255,4653.915,4662.005,0.2304 +1775558700000,4661.975,4662.145,4649.305,4650.185,0.2741 +1775559000000,4650.085,4658.385,4649.975,4655.478,0.2298 +1775559300000,4655.305,4657.505,4649.095,4651.765,0.1936 +1775559600000,4651.785,4655.035,4645.738,4654.015,0.2072 +1775559900000,4654.225,4655.855,4646.575,4650.905,0.1984 +1775560200000,4650.905,4650.905,4628.595,4635.365,0.2617 +1775560500000,4635.215,4641.855,4632.855,4639.438,0.2102 +1775560800000,4639.818,4646.645,4637.665,4644.485,0.179 +1775561100000,4644.465,4651.735,4644.245,4647.545,0.1696 +1775561400000,4647.475,4652.085,4646.795,4649.175,0.1726 +1775561700000,4649.118,4657.785,4646.895,4654.245,0.1761 +1775562000000,4654.155,4662.835,4652.295,4662.538,0.2163 +1775562300000,4662.538,4663.765,4655.765,4660.075,0.1561 +1775562600000,4660.058,4661.205,4657.305,4658.365,0.1377 +1775562900000,4658.365,4661.495,4657.705,4659.265,0.119 +1775563200000,4659.535,4661.275,4655.095,4657.465,0.1637 +1775563500000,4657.615,4665.08,4651.025,4655.735,0.2477 +1775563800000,4655.638,4656.685,4651.645,4654.378,0.2236 +1775564100000,4654.358,4663.045,4650.945,4657.908,0.2689 +1775564400000,4657.478,4670.765,4656.675,4666.335,0.2634 +1775564700000,4666.375,4668.025,4664.225,4665.315,0.1585 +1775565000000,4665.475,4667.198,4659.718,4660.488,0.2145 +1775565300000,4660.468,4664.298,4657.958,4663.065,0.1893 +1775565600000,4663.065,4664.855,4655.775,4656.295,0.1607 +1775565900000,4656.265,4656.605,4647.208,4648.478,0.1896 +1775566200000,4648.618,4655.655,4646.398,4654.158,0.2788 +1775566500000,4654.158,4662.005,4650.768,4651.238,0.2701 +1775566800000,4651.258,4657.435,4647.858,4655.375,0.349 +1775567100000,4655.395,4659.585,4652.245,4655.205,0.2233 +1775567400000,4655.165,4657.085,4650.678,4656.595,0.2657 +1775567700000,4656.615,4657.335,4650.205,4650.645,0.2012 +1775568000000,4650.555,4659.448,4650.455,4658.975,0.2297 +1775568300000,4658.945,4662.598,4656.515,4657.585,0.206 +1775568600000,4657.615,4663.205,4646.628,4647.565,0.4 +1775568900000,4647.498,4651.458,4644.255,4647.138,0.4267 +1775569200000,4647.078,4651.378,4635.305,4639.378,0.4461 +1775569500000,4639.338,4647.448,4636.945,4646.748,0.3711 +1775569800000,4646.665,4652.455,4643.675,4651.935,0.4015 +1775570100000,4651.935,4653.795,4642.655,4643.655,0.3659 +1775570400000,4643.635,4644.968,4622.365,4624.285,0.4351 +1775570700000,4624.315,4627.155,4607.335,4612.445,0.4182 +1775571000000,4612.245,4625.585,4611.735,4621.675,0.3996 +1775571300000,4621.498,4624.075,4609.425,4615.358,0.3918 +1775571600000,4615.258,4645.195,4615.235,4641.995,0.4438 +1775571900000,4641.795,4649.376,4640.065,4645.015,0.4053 +1775572200000,4645.025,4655.098,4642.058,4652.635,0.4122 +1775572500000,4652.635,4661.248,4651.355,4654.545,0.445 +1775572800000,4654.555,4655.588,4646.375,4646.588,0.5585 +1775573100000,4646.445,4656.288,4642.915,4648.475,0.437 +1775573400000,4648.505,4649.045,4639.405,4639.488,0.3637 +1775573700000,4639.455,4640.915,4629.538,4632.935,0.3213 +1775574000000,4632.735,4636.118,4627.465,4627.785,0.3486 +1775574300000,4627.765,4633.55,4624.735,4633.478,0.3452 +1775574600000,4633.478,4643.055,4631.045,4643.055,0.3356 +1775574900000,4643.055,4652.085,4640.545,4649.755,0.4035 +1775575200000,4649.755,4652.795,4644.848,4645.268,0.3428 +1775575500000,4645.268,4652.975,4645.268,4652.648,0.3281 +1775575800000,4652.925,4656.435,4643.015,4646.325,0.3219 +1775576100000,4646.245,4650.455,4642.878,4643.925,0.2843 +1775576400000,4643.925,4648.285,4640.198,4645.418,0.2662 +1775576700000,4645.418,4651.998,4644.848,4651.065,0.2885 +1775577000000,4651.318,4653.775,4648.115,4653.305,0.2472 +1775577300000,4653.275,4659.065,4650.488,4655.098,0.3034 +1775577600000,4655.098,4668.108,4652.468,4662.095,0.3759 +1775577900000,4662.058,4662.405,4652.958,4653.485,0.3595 +1775578200000,4653.415,4660.035,4652.158,4658.418,0.3273 +1775578500000,4658.585,4659.698,4655.495,4657.315,0.2182 +1775578800000,4657.275,4667.535,4654.055,4656.898,0.2473 +1775579100000,4657.478,4663.238,4655.815,4662.538,0.3407 +1775579400000,4662.538,4663.778,4655.735,4659.355,0.2984 +1775579700000,4658.685,4660.875,4656.158,4657.385,0.1845 +1775580000000,4657.405,4660.818,4655.598,4660.638,0.1974 +1775580300000,4660.678,4662.665,4657.848,4658.015,0.2353 +1775580600000,4658.015,4662.078,4656.925,4659.895,0.2047 +1775580900000,4659.865,4659.865,4656.058,4656.718,0.1803 +1775581200000,4656.725,4665.895,4656.158,4665.485,0.2516 +1775581500000,4665.345,4673.125,4663.895,4667.185,0.2431 +1775581800000,4667.185,4668.355,4665.055,4667.885,0.2547 +1775582100000,4667.638,4667.855,4654.848,4656.198,0.301 +1775582400000,4656.178,4658.718,4653.535,4658.098,0.2464 +1775582700000,4658.098,4660.538,4655.438,4659.898,0.2148 +1775583000000,4660.598,4672.378,4660.598,4671.798,0.3157 +1775583300000,4671.708,4686.415,4671.435,4678.975,0.3997 +1775583600000,4678.995,4681.058,4671.185,4671.915,0.2497 +1775583900000,4671.835,4677.985,4670.885,4677.655,0.2514 +1775584200000,4677.658,4679.798,4676.038,4676.265,0.2759 +1775584500000,4676.275,4678.445,4674.625,4675.415,0.349 +1775584800000,4675.385,4680.575,4675.275,4677.925,0.2167 +1775585100000,4677.925,4679.485,4675.745,4678.235,0.2001 +1775585400000,4678.235,4684.298,4676.985,4683.698,0.1821 +1775585700000,4683.718,4685.678,4680.028,4684.385,0.5821 +1775586000000,4684.385,4685.535,4676.475,4677.588,0.5853 +1775586300000,4677.648,4681.158,4676.778,4680.048,0.4491 +1775586600000,4680.358,4685.988,4680.058,4682.785,0.4218 +1775586900000,4682.775,4683.585,4679.058,4679.558,0.2031 +1775587200000,4679.578,4680.698,4677.138,4679.348,0.2116 +1775587500000,4679.358,4679.718,4671.748,4673.988,0.3132 +1775587800000,4673.988,4673.988,4664.028,4664.698,0.4011 +1775588100000,4664.638,4664.738,4657.075,4661.798,0.3436 +1775588400000,4661.855,4666.498,4660.438,4664.855,0.2413 +1775588700000,4664.935,4668.048,4660.225,4661.725,0.282 +1775589000000,4661.695,4668.555,4661.685,4667.635,0.2077 +1775589300000,4667.665,4691.605,4666.568,4689.785,0.3495 +1775589600000,4689.815,4702.565,4685.085,4689.135,0.4436 +1775589900000,4689.165,4691.445,4685.778,4687.065,0.3035 +1775590200000,4687.125,4688.218,4682.258,4685.738,0.3437 +1775590500000,4685.738,4690.985,4682.258,4685.585,0.2679 +1775590800000,4685.565,4690.765,4681.478,4686.745,0.2802 +1775591100000,4686.755,4718.465,4685.315,4705.525,0.4547 +1775591400000,4705.945,4711.995,4694.745,4699.438,0.4255 +1775591700000,4699.285,4701.715,4696.198,4700.415,0.3364 +1775592000000,4700.475,4710.475,4697.055,4705.095,0.2459 +1775592300000,4705.125,4708.358,4696.748,4707.148,0.1981 +1775592600000,4707.168,4709.988,4704.778,4708.135,0.1392 +1775592900000,4708.165,4712.705,4705.185,4707.595,0.1592 +1775593200000,4707.625,4708.538,4703.655,4707.295,0.098 +1775593500000,4707.295,4712.445,4703.805,4709.778,0.1273 +1775593800000,4710.495,4715.055,4708.848,4710.295,0.1296 +1775594100000,4710.295,4715.025,4703.165,4707.865,0.1449 +1775594400000,4707.545,4716.558,4706.675,4707.655,0.2093 +1775594700000,4708.035,4712.545,4707.115,4711.865,0.0981 +1775595000000,4711.298,4711.425,4707.225,4708.375,0.1151 +1775595300000,4708.395,4713.518,4700.093,4704.785,0.1254 +1775599200000,4718.018,4747.165,4718.018,4744.085,0.2493 +1775599500000,4743.825,4751.425,4740.945,4743.675,0.2071 +1775599800000,4743.675,4744.175,4730.675,4731.465,0.1578 +1775600100000,4731.495,4733.775,4725.285,4730.095,0.1451 +1775600400000,4730.135,4731.135,4725.915,4727.915,0.1013 +1775600700000,4728.035,4735.975,4726.815,4735.195,0.0954 +1775601000000,4735.165,4763.975,4712.645,4760.275,0.3049 +1775601300000,4760.225,4779.685,4751.635,4774.725,0.3478 +1775601600000,4774.785,4779.515,4769.185,4769.185,0.2855 +1775601900000,4769.625,4773.665,4761.175,4771.585,0.3122 +1775602200000,4771.625,4800.695,4770.005,4793.255,0.3243 +1775602500000,4793.225,4819.058,4792.825,4817.738,0.4275 +1775602800000,4817.778,4824.378,4800.498,4810.548,0.6237 +1775603100000,4810.378,4817.168,4804.465,4814.068,0.6273 +1775603400000,4814.068,4821.675,4806.038,4817.805,0.3257 +1775603700000,4817.825,4824.355,4809.728,4823.895,0.2395 +1775604000000,4823.955,4828.308,4817.045,4818.185,0.2581 +1775604300000,4818.125,4819.018,4806.965,4814.365,0.2195 +1775604600000,4814.345,4817.155,4807.255,4808.058,0.2316 +1775604900000,4807.958,4814.898,4803.685,4810.285,0.2685 +1775605200000,4810.245,4813.035,4807.845,4812.725,0.1481 +1775605500000,4812.745,4816.525,4810.415,4811.785,0.1534 +1775605800000,4811.815,4824.035,4809.825,4818.495,0.1495 +1775606100000,4818.555,4836.105,4814.505,4832.958,0.2054 +1775606400000,4832.958,4852.055,4830.198,4845.345,0.3754 +1775606700000,4845.238,4856.998,4836.765,4838.985,0.3329 +1775607000000,4838.985,4843.475,4830.315,4834.635,0.2613 +1775607300000,4834.845,4838.465,4829.025,4832.905,0.246 +1775607600000,4832.835,4833.945,4826.688,4827.675,0.2408 +1775607900000,4827.795,4828.625,4818.518,4822.425,0.2226 +1775608200000,4822.455,4824.585,4814.145,4815.505,0.2013 +1775608500000,4815.305,4822.555,4811.745,4820.525,0.218 +1775608800000,4820.545,4822.295,4811.268,4813.515,0.1568 +1775609100000,4813.535,4815.955,4808.615,4814.965,0.1528 +1775609400000,4815.015,4826.805,4815.015,4821.635,0.1535 +1775609700000,4821.555,4823.415,4809.995,4817.335,0.1974 +1775610000000,4817.375,4824.958,4805.898,4806.585,0.3365 +1775610300000,4806.748,4819.515,4806.748,4818.625,0.2321 +1775610600000,4818.135,4822.315,4815.145,4819.775,0.1969 +1775610900000,4819.775,4821.925,4800.095,4802.195,0.2511 +1775611200000,4802.155,4807.735,4793.395,4801.335,0.2603 +1775611500000,4801.315,4804.575,4791.875,4793.605,0.2227 +1775611800000,4793.635,4799.275,4787.965,4799.095,0.2562 +1775612100000,4799.125,4804.205,4797.895,4798.365,0.186 +1775612400000,4798.105,4802.875,4796.365,4799.845,0.1671 +1775612700000,4799.865,4807.825,4798.165,4807.775,0.1459 +1775613000000,4807.815,4814.035,4807.325,4809.265,0.1453 +1775613300000,4809.485,4811.918,4807.005,4809.905,0.1682 +1775613600000,4809.808,4825.165,4809.808,4816.885,0.1973 +1775613900000,4816.935,4818.595,4815.225,4816.185,0.131 +1775614200000,4816.065,4819.175,4813.315,4813.578,0.1602 +1775614500000,4813.645,4813.645,4811.048,4812.135,0.0975 +1775614800000,4812.185,4813.465,4809.535,4809.705,0.1256 +1775615100000,4809.675,4813.205,4807.508,4811.425,0.1188 +1775615400000,4811.405,4815.695,4809.655,4814.535,0.1623 +1775615700000,4814.435,4820.575,4812.055,4813.708,0.139 +1775616000000,4813.875,4814.175,4805.905,4806.575,0.1629 +1775616300000,4806.425,4808.585,4804.295,4805.755,0.085 +1775616600000,4805.735,4808.925,4802.685,4803.875,0.1298 +1775616900000,4803.605,4804.015,4798.455,4803.695,0.1265 +1775617200000,4803.675,4805.625,4802.725,4803.295,0.1082 +1775617500000,4803.245,4803.585,4800.158,4802.165,0.0989 +1775617800000,4802.145,4802.845,4797.715,4798.615,0.1107 +1775618100000,4798.575,4799.555,4796.145,4797.455,0.1015 +1775618400000,4797.435,4801.535,4796.645,4800.175,0.1028 +1775618700000,4800.175,4805.005,4798.825,4802.775,0.1275 +1775619000000,4802.685,4803.395,4794.725,4799.905,0.0925 +1775619300000,4799.885,4801.345,4796.595,4797.135,0.063 +1775619600000,4797.085,4804.705,4797.085,4799.985,0.0839 +1775619900000,4799.965,4800.855,4797.525,4798.445,0.078 +1775620200000,4798.495,4804.335,4798.015,4800.025,0.0808 +1775620500000,4800.055,4801.755,4796.115,4797.215,0.0757 +1775620800000,4797.295,4801.005,4796.645,4797.315,0.0814 +1775621100000,4797.285,4798.495,4793.355,4794.195,0.069 +1775621400000,4794.225,4797.765,4793.905,4797.125,0.0775 +1775621700000,4797.105,4798.325,4791.605,4794.555,0.0899 +1775622000000,4794.585,4794.715,4789.985,4790.905,0.0789 +1775622300000,4790.925,4803.996,4790.495,4802.035,0.0979 +1775622600000,4802.185,4804.505,4800.655,4801.025,0.0726 +1775622900000,4800.995,4805.355,4800.575,4804.065,0.0511 +1775623200000,4804.085,4806.475,4802.188,4802.555,0.063 +1775623500000,4802.795,4803.765,4797.625,4798.515,0.0647 +1775623800000,4798.485,4802.045,4797.835,4800.135,0.0598 +1775624100000,4800.085,4803.665,4798.765,4803.345,0.0624 +1775624400000,4803.305,4806.565,4800.135,4805.955,0.0775 +1775624700000,4805.995,4810.135,4805.365,4808.095,0.0853 +1775625000000,4808.055,4810.375,4805.455,4809.205,0.0866 +1775625300000,4809.235,4810.115,4806.425,4809.535,0.0715 +1775625600000,4809.555,4812.015,4808.175,4810.965,0.1049 +1775625900000,4810.965,4816.365,4810.305,4815.525,0.1667 +1775626200000,4815.495,4823.145,4813.575,4821.765,0.1651 +1775626500000,4821.785,4822.545,4816.945,4819.835,0.1353 +1775626800000,4819.745,4824.965,4819.745,4822.165,0.1137 +1775627100000,4822.135,4831.385,4820.595,4831.275,0.1548 +1775627400000,4831.295,4843.505,4830.705,4836.275,0.2051 +1775627700000,4836.255,4836.335,4824.805,4827.275,0.1897 +1775628000000,4827.235,4834.835,4826.975,4830.435,0.1742 +1775628300000,4830.455,4831.555,4820.815,4824.225,0.149 +1775628600000,4824.265,4827.505,4823.505,4826.235,0.1297 +1775628900000,4826.245,4830.515,4824.295,4830.205,0.1551 +1775629200000,4830.155,4835.495,4829.015,4833.445,0.1547 +1775629500000,4833.495,4836.355,4831.025,4836.145,0.1291 +1775629800000,4836.205,4836.735,4828.925,4832.655,0.1652 +1775630100000,4832.635,4839.575,4829.945,4831.175,0.1444 +1775630400000,4831.265,4836.975,4830.575,4835.475,0.1165 +1775630700000,4835.455,4839.325,4832.075,4832.095,0.1178 +1775631000000,4831.965,4832.785,4821.005,4823.045,0.1644 +1775631300000,4823.025,4823.525,4819.645,4819.695,0.1746 +1775631600000,4819.675,4820.595,4807.145,4812.615,0.2084 +1775631900000,4812.625,4817.095,4811.995,4815.015,0.1268 +1775632200000,4814.965,4815.405,4809.185,4812.225,0.1426 +1775632500000,4812.175,4815.095,4810.668,4812.295,0.1221 +1775632800000,4812.265,4816.115,4809.145,4815.745,0.1312 +1775633100000,4815.725,4821.105,4815.255,4818.395,0.1409 +1775633400000,4818.335,4818.495,4807.785,4809.705,0.1197 +1775633700000,4809.695,4814.145,4806.505,4810.205,0.1064 +1775634000000,4810.155,4810.805,4804.925,4808.845,0.0876 +1775634300000,4808.835,4814.635,4808.195,4814.565,0.1474 +1775634600000,4815.075,4819.825,4813.485,4818.745,0.1098 +1775634900000,4818.785,4820.245,4812.935,4813.045,0.1017 +1775635200000,4813.355,4816.415,4807.855,4816.385,0.1293 +1775635500000,4816.518,4819.255,4814.775,4815.805,0.1184 +1775635800000,4815.775,4816.455,4811.245,4814.938,0.101 +1775636100000,4815.205,4819.555,4814.575,4818.665,0.1013 +1775636400000,4818.695,4818.975,4807.035,4807.775,0.1159 +1775636700000,4807.398,4809.435,4798.235,4808.325,0.1501 +1775637000000,4808.295,4808.375,4802.358,4802.705,0.1156 +1775637300000,4802.575,4807.065,4801.435,4802.475,0.1672 +1775637600000,4802.495,4804.465,4790.145,4793.255,0.1953 +1775637900000,4793.235,4798.795,4790.485,4794.895,0.1826 +1775638200000,4795.225,4803.245,4793.295,4796.225,0.1513 +1775638500000,4796.335,4798.285,4793.475,4793.585,0.1123 +1775638800000,4793.615,4798.325,4792.898,4796.265,0.1075 +1775639100000,4796.235,4798.918,4795.105,4796.915,0.1246 +1775639400000,4796.855,4800.825,4794.975,4800.295,0.0999 +1775639700000,4800.255,4800.255,4795.135,4796.965,0.1191 +1775640000000,4796.878,4803.115,4794.758,4801.805,0.1176 +1775640300000,4801.838,4806.405,4796.085,4798.005,0.1274 +1775640600000,4797.985,4803.328,4795.758,4797.135,0.1442 +1775640900000,4797.265,4801.165,4793.405,4794.375,0.1157 +1775641200000,4794.258,4795.145,4776.355,4782.185,0.1868 +1775641500000,4782.215,4786.255,4775.728,4785.085,0.2639 +1775641800000,4785.335,4788.435,4783.325,4784.135,0.1495 +1775642100000,4784.175,4785.198,4778.495,4782.798,0.1336 +1775642400000,4782.838,4789.965,4781.375,4788.345,0.1111 +1775642700000,4788.655,4789.095,4785.405,4787.425,0.0959 +1775643000000,4787.405,4788.015,4782.385,4782.398,0.107 +1775643300000,4782.115,4782.715,4770.885,4775.995,0.1435 +1775643600000,4776.495,4780.705,4771.555,4778.358,0.1233 +1775643900000,4778.358,4782.978,4778.078,4782.218,0.1541 +1775644200000,4782.218,4784.798,4779.575,4782.615,0.1207 +1775644500000,4782.625,4789.145,4781.375,4787.178,0.1062 +1775644800000,4787.198,4791.885,4784.715,4791.315,0.1004 +1775645100000,4791.175,4794.855,4791.155,4792.945,0.1357 +1775645400000,4792.905,4795.805,4790.325,4790.445,0.1526 +1775645700000,4790.975,4791.015,4782.098,4782.298,0.1563 +1775646000000,4782.298,4785.785,4779.425,4782.045,0.1282 +1775646300000,4782.015,4790.565,4779.625,4790.245,0.0973 +1775646600000,4790.245,4790.245,4786.138,4786.898,0.1253 +1775646900000,4786.898,4787.498,4782.598,4784.365,0.1244 +1775647200000,4784.395,4787.125,4782.615,4785.648,0.1745 +1775647500000,4785.648,4796.815,4784.438,4789.418,0.2169 +1775647800000,4789.625,4792.235,4784.695,4787.855,0.1576 +1775648100000,4787.815,4787.815,4777.865,4782.825,0.1494 +1775648400000,4782.785,4791.095,4780.425,4789.955,0.1225 +1775648700000,4790.005,4796.215,4789.165,4796.105,0.1385 +1775649000000,4796.035,4800.455,4794.405,4796.385,0.12 +1775649300000,4796.225,4802.655,4796.225,4798.138,0.1346 +1775649600000,4798.085,4804.015,4797.995,4803.545,0.1273 +1775649900000,4803.675,4805.665,4799.835,4800.475,0.1535 +1775650200000,4800.475,4807.005,4797.685,4805.005,0.1454 +1775650500000,4805.065,4805.125,4792.195,4793.175,0.1355 +1775650800000,4792.845,4794.395,4768.128,4769.235,0.4777 +1775651100000,4769.365,4784.335,4769.365,4783.925,0.2542 +1775651400000,4783.955,4793.455,4783.165,4792.955,0.1845 +1775651700000,4793.275,4797.905,4791.258,4796.505,0.1579 +1775652000000,4796.475,4797.625,4793.865,4794.575,0.1374 +1775652300000,4794.585,4801.225,4794.555,4797.155,0.1601 +1775652600000,4797.065,4801.685,4794.265,4801.115,0.1392 +1775652900000,4801.095,4802.185,4798.305,4799.325,0.1252 +1775653200000,4799.295,4806.405,4798.685,4802.065,0.2242 +1775653500000,4802.045,4802.275,4795.575,4797.435,0.2045 +1775653800000,4797.595,4797.865,4790.518,4792.815,0.216 +1775654100000,4792.758,4797.045,4790.985,4792.805,0.1868 +1775654400000,4792.755,4797.865,4789.335,4797.485,0.174 +1775654700000,4797.398,4798.975,4788.695,4789.908,0.2813 +1775655000000,4789.918,4794.398,4773.935,4782.445,0.4761 +1775655300000,4782.555,4787.465,4773.575,4776.565,0.4305 +1775655600000,4777.105,4780.258,4773.298,4773.938,0.4617 +1775655900000,4773.918,4788.105,4773.438,4787.885,0.3606 +1775656200000,4787.845,4788.545,4771.125,4771.878,0.3769 +1775656500000,4771.895,4780.265,4767.945,4777.295,0.357 +1775656800000,4777.168,4791.338,4776.095,4785.508,0.3838 +1775657100000,4785.485,4791.565,4776.335,4785.995,0.4498 +1775657400000,4785.925,4786.815,4778.495,4779.725,0.3755 +1775657700000,4779.785,4785.018,4772.165,4772.685,0.3208 +1775658000000,4772.915,4779.975,4771.478,4774.175,0.3697 +1775658300000,4774.325,4774.418,4760.998,4767.375,0.3822 +1775658600000,4767.495,4768.015,4750.665,4753.915,0.4102 +1775658900000,4753.945,4766.295,4751.015,4760.495,0.4229 +1775659200000,4760.708,4769.895,4757.848,4759.788,0.4779 +1775659500000,4759.778,4764.748,4749.315,4755.555,0.4294 +1775659800000,4755.645,4756.385,4744.738,4752.585,0.3578 +1775660100000,4752.285,4753.275,4731.905,4735.845,0.3977 +1775660400000,4735.905,4747.938,4735.338,4746.558,0.3688 +1775660700000,4746.538,4749.125,4741.385,4742.245,0.3336 +1775661000000,4742.225,4747.485,4733.855,4743.325,0.2874 +1775661300000,4743.098,4754.335,4742.545,4754.055,0.2617 +1775661600000,4753.995,4757.545,4752.995,4754.725,0.2486 +1775661900000,4754.765,4757.365,4749.835,4750.765,0.2833 +1775662200000,4750.735,4756.895,4750.255,4756.745,0.2452 +1775662500000,4756.695,4760.825,4756.155,4760.005,0.2177 +1775662800000,4759.965,4761.525,4753.995,4755.425,0.2125 +1775663100000,4755.565,4759.445,4754.305,4758.685,0.1734 +1775663400000,4758.895,4762.865,4757.195,4757.215,0.1519 +1775663700000,4757.245,4759.105,4754.875,4756.205,0.1847 +1775664000000,4756.175,4762.495,4755.645,4757.205,0.2201 +1775664300000,4757.245,4758.725,4754.795,4757.525,0.1646 +1775664600000,4757.595,4760.405,4753.565,4753.798,0.1885 +1775664900000,4753.798,4754.815,4745.005,4747.855,0.3332 +1775665200000,4747.785,4752.875,4746.905,4752.165,0.2099 +1775665500000,4752.098,4753.775,4748.465,4749.845,0.2088 +1775665800000,4749.875,4757.215,4747.835,4755.485,0.1882 +1775666100000,4755.625,4758.855,4753.065,4758.735,0.1664 +1775666400000,4758.815,4759.935,4756.778,4758.265,0.2205 +1775666700000,4758.255,4761.998,4756.215,4760.508,0.3114 +1775667000000,4760.548,4765.298,4759.928,4760.648,0.3901 +1775667300000,4760.515,4762.298,4759.295,4760.098,0.2097 +1775667600000,4760.098,4764.115,4758.808,4759.915,0.1689 +1775667900000,4759.885,4760.218,4755.988,4757.598,0.2186 +1775668200000,4757.485,4761.748,4757.205,4760.435,0.165 +1775668500000,4760.465,4762.265,4754.378,4755.248,0.1789 +1775668800000,4755.248,4756.745,4746.048,4748.398,0.2501 +1775669100000,4748.418,4753.458,4745.205,4750.658,0.2874 +1775669400000,4750.618,4754.105,4742.485,4744.465,0.2171 +1775669700000,4744.515,4744.765,4736.498,4736.748,0.2268 +1775670000000,4736.698,4742.205,4735.818,4740.325,0.1956 +1775670300000,4740.305,4740.945,4735.565,4737.995,0.1493 +1775670600000,4738.035,4741.375,4735.825,4736.255,0.1404 +1775670900000,4736.295,4737.525,4731.288,4733.745,0.1249 +1775671200000,4733.525,4739.935,4726.835,4739.835,0.1733 +1775671500000,4739.805,4743.548,4738.925,4743.175,0.1314 +1775671800000,4743.175,4744.295,4740.555,4743.475,0.1405 +1775672100000,4743.495,4744.335,4716.935,4729.285,0.222 +1775672400000,4729.325,4731.675,4721.175,4723.605,0.3278 +1775672700000,4723.545,4726.815,4717.795,4722.315,0.3197 +1775673000000,4722.933,4724.835,4720.375,4722.675,0.2076 +1775673300000,4722.955,4723.225,4713.255,4714.545,0.233 +1775673600000,4714.525,4716.515,4707.935,4709.125,0.2373 +1775673900000,4709.095,4716.785,4708.065,4710.115,0.2131 +1775674200000,4710.115,4711.695,4704.045,4707.605,0.2184 +1775674500000,4707.535,4707.835,4703.635,4705.105,0.1733 +1775674800000,4704.825,4708.375,4701.275,4701.775,0.1882 +1775675100000,4701.935,4708.815,4699.235,4707.625,0.188 +1775675400000,4707.675,4716.205,4706.365,4715.315,0.18 +1775675700000,4715.295,4718.385,4710.065,4711.275,0.1625 +1775676000000,4711.275,4712.085,4708.355,4710.535,0.1379 +1775676300000,4710.555,4714.345,4707.195,4708.405,0.1351 +1775676600000,4708.335,4718.685,4707.815,4716.645,0.1546 +1775676900000,4716.975,4724.455,4715.975,4723.565,0.1949 +1775677200000,4723.365,4724.545,4720.375,4721.645,0.1373 +1775677500000,4721.545,4726.365,4721.375,4725.495,0.1649 +1775677800000,4725.465,4730.155,4725.465,4729.555,0.1731 +1775678100000,4729.725,4731.698,4727.475,4730.465,0.2282 +1775678400000,4730.298,4731.975,4728.605,4731.475,0.1098 +1775678700000,4731.285,4731.885,4727.325,4727.385,0.0811 +1775679000000,4727.345,4728.045,4726.255,4727.605,0.0654 +1775679300000,4727.605,4729.825,4723.865,4724.235,0.0641 +1775679600000,4724.275,4724.585,4722.315,4724.535,0.0515 +1775679900000,4724.505,4724.555,4721.395,4722.805,0.0529 +1775680200000,4722.825,4723.705,4720.765,4723.445,0.0556 +1775680500000,4723.455,4723.645,4720.855,4722.415,0.0342 +1775680800000,4722.165,4723.475,4721.675,4722.075,0.0341 +1775681100000,4722.055,4724.195,4719.545,4719.675,0.058 +1775681400000,4719.695,4720.588,4716.865,4718.665,0.0792 +1775681700000,4718.695,4720.485,4715.735,4715.835,0.0496 +1775685600000,4718.098,4732.525,4718.085,4727.115,0.1483 +1775685900000,4727.085,4729.195,4720.315,4722.105,0.0666 +1775686200000,4722.235,4723.308,4708.925,4711.888,0.234 +1775686500000,4711.868,4716.938,4707.415,4711.388,0.2293 +1775686800000,4711.398,4713.238,4704.075,4712.255,0.3807 +1775687100000,4711.718,4713.248,4708.698,4713.248,0.2618 +1775687400000,4713.288,4716.885,4705.355,4716.318,0.2611 +1775687700000,4716.665,4719.145,4712.575,4713.205,0.0946 +1775688000000,4713.185,4717.295,4710.745,4712.435,0.0642 +1775688300000,4712.485,4715.885,4711.335,4714.985,0.0414 +1775688600000,4715.195,4718.365,4713.835,4716.315,0.0598 +1775688900000,4716.395,4720.055,4714.755,4717.085,0.2661 +1775689200000,4715.715,4716.988,4708.905,4713.768,0.2531 +1775689500000,4713.768,4717.278,4706.708,4706.998,0.1759 +1775689800000,4706.938,4711.078,4704.998,4708.245,0.0944 +1775690100000,4708.205,4713.108,4705.485,4712.618,0.0832 +1775690400000,4712.618,4715.665,4710.105,4713.075,0.094 +1775690700000,4713.055,4713.055,4709.605,4709.805,0.0621 +1775691000000,4709.805,4710.855,4706.765,4710.245,0.0704 +1775691300000,4710.215,4713.155,4709.585,4712.365,0.0502 +1775691600000,4712.325,4715.435,4712.035,4713.125,0.0417 +1775691900000,4713.085,4717.695,4712.465,4717.255,0.0445 +1775692200000,4717.275,4719.795,4714.595,4714.755,0.0616 +1775692500000,4714.735,4716.355,4712.285,4715.215,0.0943 +1775692800000,4715.375,4715.405,4702.958,4705.018,0.1569 +1775693100000,4705.038,4705.158,4698.085,4700.205,0.2199 +1775693400000,4700.285,4703.338,4698.628,4702.065,0.1296 +1775693700000,4702.005,4704.795,4700.588,4703.825,0.1039 +1775694000000,4703.895,4711.838,4701.475,4710.455,0.1211 +1775694300000,4710.465,4712.055,4706.105,4706.105,0.0873 +1775694600000,4706.075,4713.915,4705.215,4712.075,0.1197 +1775694900000,4712.095,4714.905,4711.515,4712.835,0.0944 +1775695200000,4712.865,4718.195,4712.865,4718.075,0.0915 +1775695500000,4718.115,4718.885,4713.265,4715.415,0.0988 +1775695800000,4715.415,4716.705,4707.875,4709.155,0.1091 +1775696100000,4709.135,4710.415,4705.605,4706.515,0.0915 +1775696400000,4706.365,4716.125,4699.178,4712.445,0.2525 +1775696700000,4712.305,4716.815,4708.375,4715.675,0.2341 +1775697000000,4715.695,4721.775,4711.015,4720.455,0.1965 +1775697300000,4720.535,4723.195,4716.415,4720.615,0.1844 +1775697600000,4720.565,4720.585,4708.785,4711.435,0.1718 +1775697900000,4711.385,4711.915,4702.695,4704.695,0.1699 +1775698200000,4704.385,4719.335,4703.745,4718.175,0.1631 +1775698500000,4718.205,4719.085,4714.785,4718.635,0.1365 +1775698800000,4718.715,4721.355,4715.315,4717.345,0.1432 +1775699100000,4717.875,4722.745,4717.555,4722.065,0.1453 +1775699400000,4722.015,4724.298,4721.348,4723.265,0.1886 +1775699700000,4723.585,4728.125,4721.205,4727.155,0.1375 +1775700000000,4727.235,4728.665,4720.775,4721.755,0.1606 +1775700300000,4721.795,4725.745,4721.745,4722.005,0.0918 +1775700600000,4721.975,4723.905,4721.068,4722.725,0.0953 +1775700900000,4722.765,4727.755,4722.345,4726.615,0.076 +1775701200000,4726.635,4727.755,4724.685,4726.255,0.0542 +1775701500000,4726.475,4726.475,4723.475,4725.285,0.0682 +1775701800000,4725.315,4729.945,4725.175,4725.735,0.1037 +1775702100000,4725.845,4732.435,4725.505,4730.745,0.1024 +1775702400000,4730.565,4732.295,4728.985,4732.065,0.0687 +1775702700000,4732.005,4732.595,4725.395,4725.985,0.0884 +1775703000000,4726.015,4728.275,4722.778,4722.958,0.0837 +1775703300000,4722.865,4723.965,4717.075,4718.825,0.1369 +1775703600000,4718.775,4720.065,4715.415,4718.818,0.1321 +1775703900000,4718.798,4719.538,4715.095,4717.885,0.1262 +1775704200000,4717.865,4717.885,4711.158,4712.225,0.1322 +1775704500000,4712.275,4713.015,4705.538,4707.425,0.1268 +1775704800000,4707.465,4710.205,4704.898,4708.455,0.1483 +1775705100000,4708.485,4712.635,4708.135,4712.258,0.1005 +1775705400000,4712.335,4714.585,4712.045,4713.445,0.0621 +1775705700000,4713.555,4714.125,4711.485,4714.105,0.0553 +1775706000000,4714.218,4714.635,4713.005,4714.525,0.0522 +1775706300000,4714.555,4714.605,4706.275,4710.675,0.1018 +1775706600000,4710.765,4713.755,4707.648,4711.125,0.0888 +1775706900000,4711.385,4713.665,4710.358,4711.165,0.085 +1775707200000,4711.185,4715.615,4709.435,4714.995,0.0669 +1775707500000,4714.885,4720.715,4714.638,4720.355,0.07 +1775707800000,4720.405,4722.145,4720.075,4721.375,0.0571 +1775708100000,4721.575,4722.948,4719.548,4720.095,0.072 +1775708400000,4720.065,4720.235,4717.725,4717.995,0.0503 +1775708700000,4718.025,4719.385,4716.778,4716.778,0.0409 +1775709000000,4716.778,4717.585,4714.105,4715.605,0.067 +1775709300000,4715.625,4720.885,4715.105,4717.845,0.053 +1775709600000,4717.825,4723.165,4717.695,4720.548,0.0635 +1775709900000,4720.765,4722.085,4719.625,4720.965,0.0384 +1775710200000,4720.945,4725.038,4720.695,4723.985,0.0582 +1775710500000,4724.005,4724.005,4720.485,4720.505,0.0721 +1775710800000,4720.545,4723.348,4719.205,4719.275,0.0564 +1775711100000,4719.225,4719.768,4714.865,4716.095,0.0631 +1775711400000,4716.035,4716.035,4710.445,4713.615,0.0868 +1775711700000,4713.635,4720.215,4713.125,4720.215,0.0845 +1775712000000,4720.195,4723.495,4719.735,4720.545,0.0854 +1775712300000,4720.548,4726.295,4720.025,4726.035,0.0981 +1775712600000,4726.015,4726.375,4716.555,4719.485,0.1568 +1775712900000,4719.315,4721.815,4715.835,4719.465,0.1525 +1775713200000,4719.445,4724.245,4719.025,4723.595,0.1132 +1775713500000,4723.475,4724.085,4714.255,4714.255,0.1032 +1775713800000,4714.275,4714.498,4705.515,4708.295,0.1513 +1775714100000,4708.315,4715.355,4706.855,4712.705,0.1677 +1775714400000,4712.725,4722.378,4711.085,4721.528,0.2745 +1775714700000,4721.475,4724.995,4720.185,4720.205,0.2043 +1775715000000,4720.258,4723.708,4717.405,4718.825,0.2111 +1775715300000,4718.888,4721.565,4716.025,4716.055,0.1199 +1775715600000,4716.015,4720.855,4713.965,4714.755,0.1241 +1775715900000,4714.705,4718.215,4712.138,4718.045,0.1599 +1775716200000,4718.155,4722.815,4716.388,4718.755,0.1724 +1775716500000,4718.735,4718.765,4711.238,4714.618,0.1908 +1775716800000,4714.578,4718.628,4712.265,4713.205,0.1345 +1775717100000,4713.185,4714.745,4711.045,4711.455,0.1545 +1775717400000,4711.485,4712.995,4703.185,4707.815,0.1916 +1775717700000,4707.878,4713.785,4707.745,4712.125,0.1561 +1775718000000,4712.245,4716.445,4708.145,4715.155,0.1523 +1775718300000,4715.215,4728.375,4714.385,4724.885,0.1558 +1775718600000,4724.865,4730.068,4721.675,4724.195,0.1867 +1775718900000,4724.205,4724.455,4714.615,4715.458,0.1659 +1775719200000,4715.378,4715.815,4709.785,4713.275,0.153 +1775719500000,4713.185,4714.335,4705.335,4708.275,0.1459 +1775719800000,4708.305,4722.365,4708.305,4718.685,0.1888 +1775720100000,4718.778,4730.995,4718.065,4729.035,0.2109 +1775720400000,4728.995,4729.045,4721.825,4722.215,0.1514 +1775720700000,4722.185,4723.315,4716.285,4717.905,0.1806 +1775721000000,4717.845,4717.925,4711.235,4717.355,0.1586 +1775721300000,4717.245,4724.448,4716.445,4724.065,0.0884 +1775721600000,4724.005,4726.028,4720.295,4721.365,0.1617 +1775721900000,4721.268,4723.345,4719.428,4722.515,0.1238 +1775722200000,4722.535,4725.295,4721.415,4723.795,0.1333 +1775722500000,4723.725,4725.085,4721.185,4723.065,0.0905 +1775722800000,4723.135,4727.545,4722.795,4726.115,0.1037 +1775723100000,4726.085,4726.185,4720.645,4720.955,0.0867 +1775723400000,4721.015,4727.285,4719.895,4725.705,0.0935 +1775723700000,4725.495,4729.948,4723.825,4728.525,0.0971 +1775724000000,4728.475,4732.735,4726.555,4729.328,0.0937 +1775724300000,4729.358,4733.095,4729.045,4730.815,0.1151 +1775724600000,4730.845,4731.105,4726.775,4729.055,0.0892 +1775724900000,4729.055,4729.335,4725.785,4726.025,0.0812 +1775725200000,4726.055,4727.815,4723.515,4725.595,0.104 +1775725500000,4725.665,4731.665,4722.685,4731.105,0.106 +1775725800000,4731.155,4732.965,4729.345,4730.535,0.0726 +1775726100000,4730.565,4732.825,4728.955,4730.305,0.0762 +1775726400000,4730.285,4732.345,4729.245,4731.075,0.0697 +1775726700000,4731.295,4733.375,4728.685,4729.555,0.0746 +1775727000000,4729.378,4730.665,4727.205,4729.655,0.0797 +1775727300000,4729.765,4732.485,4727.705,4732.465,0.0741 +1775727600000,4732.465,4732.465,4726.378,4726.458,0.0925 +1775727900000,4726.408,4729.205,4723.318,4728.745,0.0947 +1775728200000,4728.695,4730.415,4726.405,4728.135,0.0819 +1775728500000,4727.905,4730.225,4726.445,4728.938,0.0671 +1775728800000,4728.918,4732.578,4727.985,4728.625,0.0907 +1775729100000,4728.575,4729.285,4725.505,4728.665,0.0726 +1775729400000,4728.685,4729.875,4725.715,4727.115,0.0615 +1775729700000,4727.165,4729.585,4723.485,4728.845,0.0875 +1775730000000,4728.815,4738.525,4728.495,4737.995,0.098 +1775730300000,4738.025,4739.585,4735.898,4737.885,0.1064 +1775730600000,4737.925,4741.155,4737.665,4738.445,0.089 +1775730900000,4738.425,4740.055,4737.095,4739.775,0.0634 +1775731200000,4739.805,4740.955,4736.068,4740.515,0.0689 +1775731500000,4740.515,4744.118,4739.045,4743.915,0.0941 +1775731800000,4744.135,4746.085,4741.725,4744.398,0.1285 +1775732100000,4744.398,4746.445,4739.475,4740.838,0.1272 +1775732400000,4740.798,4743.825,4738.185,4740.185,0.1246 +1775732700000,4740.215,4741.345,4738.235,4739.775,0.0867 +1775733000000,4739.805,4741.045,4738.735,4738.875,0.0635 +1775733300000,4738.945,4742.945,4738.435,4742.945,0.075 +1775733600000,4742.915,4745.915,4742.655,4743.345,0.0992 +1775733900000,4743.325,4747.495,4741.885,4745.685,0.0836 +1775734200000,4745.655,4747.665,4742.875,4744.785,0.1137 +1775734500000,4744.825,4748.675,4742.905,4748.605,0.108 +1775734800000,4748.585,4751.115,4748.055,4750.728,0.1097 +1775735100000,4750.755,4757.005,4750.375,4755.888,0.1834 +1775735400000,4755.868,4756.975,4755.145,4756.065,0.0974 +1775735700000,4756.065,4757.465,4753.175,4756.335,0.1049 +1775736000000,4756.615,4759.385,4748.765,4750.665,0.1232 +1775736300000,4750.475,4750.695,4744.315,4744.585,0.1336 +1775736600000,4744.615,4747.105,4741.665,4742.175,0.1235 +1775736900000,4742.195,4743.975,4738.945,4738.985,0.1259 +1775737200000,4739.365,4741.555,4736.198,4739.185,0.1368 +1775737500000,4739.475,4741.435,4734.695,4737.415,0.1289 +1775737800000,4737.415,4743.365,4734.885,4741.945,0.1795 +1775738100000,4741.515,4744.798,4739.505,4741.725,0.1671 +1775738400000,4741.705,4747.755,4740.075,4743.505,0.1746 +1775738700000,4743.525,4744.365,4737.188,4742.295,0.3091 +1775739000000,4742.335,4745.845,4740.345,4741.325,0.1524 +1775739300000,4741.278,4747.175,4741.165,4745.665,0.1296 +1775739600000,4745.745,4746.785,4738.505,4742.805,0.2507 +1775739900000,4742.825,4749.585,4742.385,4749.475,0.1916 +1775740200000,4749.495,4756.338,4748.438,4754.485,0.1934 +1775740500000,4754.658,4758.535,4752.715,4753.145,0.1957 +1775740800000,4753.145,4758.245,4752.385,4753.865,0.1689 +1775741100000,4753.695,4756.058,4751.148,4752.238,0.368 +1775741400000,4752.258,4757.248,4750.175,4756.625,0.4874 +1775741700000,4756.645,4771.065,4756.505,4769.948,0.3397 +1775742000000,4769.948,4777.015,4769.385,4775.585,0.3011 +1775742300000,4775.585,4776.525,4768.478,4771.308,0.347 +1775742600000,4771.258,4771.445,4759.365,4763.195,0.3414 +1775742900000,4763.415,4768.715,4762.278,4764.048,0.3081 +1775743200000,4764.048,4775.715,4761.558,4772.448,0.3506 +1775743500000,4772.448,4772.988,4765.545,4767.005,0.3403 +1775743800000,4766.755,4775.935,4765.665,4770.608,0.2729 +1775744100000,4770.535,4772.995,4759.915,4761.145,0.2751 +1775744400000,4761.215,4770.868,4760.785,4770.315,0.3261 +1775744700000,4770.315,4772.665,4763.085,4765.285,0.2785 +1775745000000,4765.128,4767.295,4754.965,4755.568,0.2866 +1775745300000,4755.568,4759.275,4747.075,4758.825,0.2513 +1775745600000,4758.485,4761.205,4751.065,4755.935,0.2277 +1775745900000,4755.885,4763.015,4755.005,4761.405,0.1912 +1775746200000,4761.385,4765.675,4761.115,4763.335,0.166 +1775746500000,4763.355,4768.785,4762.678,4768.545,0.1996 +1775746800000,4768.575,4769.205,4760.948,4763.645,0.276 +1775747100000,4763.675,4766.275,4761.095,4762.105,0.1571 +1775747400000,4762.155,4770.325,4761.705,4768.815,0.2282 +1775747700000,4768.885,4783.285,4768.885,4782.925,0.3331 +1775748000000,4782.955,4786.295,4779.338,4784.505,0.2915 +1775748300000,4784.455,4784.525,4777.668,4778.705,0.2253 +1775748600000,4778.865,4791.935,4778.135,4791.768,0.2806 +1775748900000,4791.858,4797.855,4787.815,4791.315,0.3588 +1775749200000,4791.215,4795.995,4789.838,4789.865,0.2332 +1775749500000,4790.095,4794.035,4784.435,4784.575,0.2669 +1775749800000,4784.595,4790.535,4784.015,4787.705,0.1914 +1775750100000,4787.905,4793.875,4784.405,4792.515,0.2204 +1775750400000,4792.738,4800.695,4791.195,4796.585,0.2539 +1775750700000,4796.645,4797.405,4792.035,4792.095,0.2188 +1775751000000,4792.075,4794.135,4787.645,4788.015,0.1763 +1775751300000,4787.825,4797.515,4787.495,4795.315,0.1843 +1775751600000,4795.525,4796.795,4791.355,4794.685,0.1798 +1775751900000,4794.635,4794.635,4790.715,4792.455,0.1506 +1775752200000,4792.745,4795.315,4790.645,4794.195,0.1514 +1775752500000,4794.155,4794.565,4787.985,4792.235,0.1771 +1775752800000,4792.185,4792.185,4785.625,4787.095,0.1488 +1775753100000,4787.125,4789.065,4784.195,4784.235,0.1464 +1775753400000,4784.415,4791.055,4784.415,4787.908,0.1331 +1775753700000,4788.235,4789.235,4786.365,4788.595,0.1285 +1775754000000,4788.645,4790.715,4786.485,4788.605,0.1176 +1775754300000,4788.685,4793.795,4788.225,4792.455,0.1313 +1775754600000,4792.485,4793.585,4789.795,4792.885,0.1412 +1775754900000,4792.748,4798.048,4792.395,4797.218,0.1462 +1775755200000,4797.265,4797.605,4791.775,4792.285,0.1506 +1775755500000,4792.215,4795.608,4789.855,4792.615,0.1664 +1775755800000,4793.312,4794.025,4787.385,4793.055,0.1486 +1775756100000,4793.005,4800.545,4792.158,4798.605,0.1693 +1775756400000,4798.585,4801.015,4794.128,4795.025,0.1465 +1775756700000,4795.095,4800.845,4795.025,4800.245,0.1358 +1775757000000,4800.225,4800.325,4795.925,4797.675,0.1132 +1775757300000,4797.645,4799.435,4796.848,4797.525,0.0941 +1775757600000,4797.625,4797.765,4781.858,4785.185,0.2179 +1775757900000,4785.365,4789.995,4781.125,4785.555,0.2374 +1775758200000,4785.445,4788.098,4780.255,4783.525,0.2153 +1775758500000,4783.558,4788.035,4782.085,4785.385,0.1657 +1775758800000,4785.445,4786.785,4777.505,4779.938,0.1569 +1775759100000,4779.958,4783.165,4778.355,4781.875,0.1767 +1775759400000,4781.798,4782.115,4772.018,4776.715,0.1796 +1775759700000,4776.685,4779.455,4773.525,4776.285,0.1516 +1775760000000,4776.245,4776.305,4768.245,4770.298,0.1931 +1775760300000,4770.325,4772.778,4767.498,4772.318,0.1638 +1775760600000,4772.218,4772.635,4769.025,4769.525,0.1489 +1775760900000,4769.555,4774.185,4769.005,4771.785,0.1182 +1775761200000,4771.755,4776.505,4768.675,4776.105,0.2248 +1775761500000,4776.185,4781.695,4774.535,4781.475,0.1644 +1775761800000,4781.535,4782.385,4778.055,4779.265,0.1051 +1775762100000,4779.295,4780.275,4772.905,4773.605,0.1035 +1775762400000,4773.495,4776.095,4772.165,4775.745,0.1134 +1775762700000,4775.765,4778.015,4772.998,4773.405,0.0924 +1775763000000,4773.335,4777.815,4769.365,4771.305,0.1119 +1775763300000,4771.285,4772.905,4770.155,4771.055,0.1177 +1775763600000,4771.085,4775.445,4769.305,4771.965,0.0945 +1775763900000,4771.915,4772.615,4768.785,4769.615,0.0955 +1775764200000,4769.725,4773.715,4769.725,4771.825,0.1064 +1775764500000,4771.785,4771.785,4766.675,4768.665,0.1642 +1775764800000,4768.855,4771.175,4766.678,4770.305,0.083 +1775765100000,4770.025,4770.755,4768.575,4770.305,0.0531 +1775765400000,4770.265,4771.055,4769.175,4769.585,0.046 +1775765700000,4769.725,4770.655,4766.005,4770.355,0.0456 +1775766000000,4770.325,4773.135,4770.115,4772.095,0.032 +1775766300000,4772.085,4772.675,4769.285,4769.675,0.0368 +1775766600000,4769.665,4771.185,4768.945,4768.975,0.0302 +1775766900000,4768.955,4769.205,4762.945,4764.145,0.0526 +1775767200000,4764.195,4764.495,4760.505,4763.975,0.0687 +1775767500000,4764.115,4766.605,4763.435,4764.835,0.0461 +1775767800000,4764.395,4768.645,4764.355,4767.585,0.0488 +1775768100000,4767.435,4767.625,4763.345,4763.345,0.0488 +1775772000000,4766.498,4779.285,4765.285,4771.965,0.1223 +1775772300000,4771.935,4772.145,4766.668,4770.305,0.0636 +1775772600000,4770.155,4771.445,4767.455,4769.845,0.0286 +1775772900000,4769.815,4770.735,4765.055,4765.838,0.0325 +1775773200000,4765.798,4769.645,4764.438,4767.095,0.0546 +1775773500000,4766.795,4769.025,4763.475,4764.245,0.0421 +1775773800000,4764.385,4767.325,4762.275,4764.865,0.0572 +1775774100000,4764.855,4765.435,4759.105,4759.485,0.0486 +1775774400000,4759.165,4762.395,4759.085,4760.975,0.0416 +1775774700000,4761.085,4762.055,4758.735,4760.185,0.0324 +1775775000000,4760.245,4762.665,4758.375,4761.695,0.0402 +1775775300000,4761.675,4764.475,4760.435,4763.838,0.0533 +1775775600000,4763.858,4763.918,4758.665,4762.298,0.1384 +1775775900000,4762.298,4762.738,4757.108,4761.658,0.0882 +1775776200000,4761.618,4761.835,4757.025,4759.395,0.038 +1775776500000,4759.345,4761.575,4759.345,4760.265,0.0306 +1775776800000,4760.255,4760.445,4756.745,4757.665,0.0368 +1775777100000,4757.705,4758.145,4756.695,4758.085,0.0283 +1775777400000,4758.105,4761.675,4758.085,4761.345,0.0417 +1775777700000,4761.435,4762.885,4760.115,4760.485,0.044 +1775778000000,4760.515,4760.705,4758.165,4759.845,0.0356 +1775778300000,4759.875,4764.065,4758.285,4762.155,0.0493 +1775778600000,4762.065,4762.685,4759.975,4761.865,0.0352 +1775778900000,4762.145,4763.725,4760.975,4763.435,0.0409 +1775779200000,4763.485,4763.485,4753.305,4757.125,0.1235 +1775779500000,4756.865,4757.505,4750.475,4754.085,0.0962 +1775779800000,4753.795,4754.685,4750.515,4754.005,0.0896 +1775780100000,4754.015,4757.225,4751.005,4755.045,0.1117 +1775780400000,4755.145,4758.155,4752.748,4753.575,0.0954 +1775780700000,4753.535,4754.935,4750.575,4753.415,0.0736 +1775781000000,4753.445,4758.815,4753.445,4758.705,0.0732 +1775781300000,4758.865,4760.915,4757.405,4759.265,0.0719 +1775781600000,4759.225,4760.085,4754.248,4755.315,0.0462 +1775781900000,4755.255,4755.975,4754.455,4755.375,0.0443 +1775782200000,4755.455,4758.475,4755.455,4755.815,0.0592 +1775782500000,4756.545,4762.935,4755.495,4762.745,0.0778 +1775782800000,4762.705,4767.215,4760.255,4760.545,0.186 +1775783100000,4760.485,4764.585,4758.245,4758.915,0.1496 +1775783400000,4758.885,4762.065,4757.665,4760.515,0.117 +1775783700000,4760.495,4765.245,4757.925,4763.415,0.1328 +1775784000000,4763.445,4764.135,4758.515,4758.635,0.1133 +1775784300000,4758.615,4763.225,4758.335,4762.235,0.0831 +1775784600000,4762.295,4771.245,4760.125,4771.215,0.1485 +1775784900000,4771.265,4777.035,4769.735,4773.105,0.1514 +1775785200000,4773.075,4775.465,4769.355,4771.645,0.113 +1775785500000,4771.505,4773.345,4764.698,4766.195,0.1433 +1775785800000,4766.225,4766.225,4760.018,4765.345,0.1476 +1775786100000,4765.855,4767.275,4761.445,4764.335,0.1219 +1775786400000,4764.385,4765.235,4754.355,4754.895,0.1591 +1775786700000,4754.805,4760.015,4754.575,4759.265,0.1312 +1775787000000,4759.205,4759.275,4748.245,4752.305,0.1399 +1775787300000,4752.335,4753.975,4746.175,4747.505,0.127 +1775787600000,4747.525,4749.875,4742.125,4744.975,0.1382 +1775787900000,4745.085,4749.215,4743.665,4744.385,0.0955 +1775788200000,4744.345,4745.595,4737.715,4743.765,0.1678 +1775788500000,4743.825,4748.895,4742.745,4747.545,0.1104 +1775788800000,4747.585,4749.775,4746.195,4749.375,0.0881 +1775789100000,4749.635,4751.215,4747.215,4749.345,0.1135 +1775789400000,4749.125,4751.755,4747.355,4749.245,0.1158 +1775789700000,4749.245,4753.545,4748.015,4752.925,0.1125 +1775790000000,4752.815,4756.455,4752.805,4754.625,0.1259 +1775790300000,4754.665,4757.935,4753.605,4757.705,0.0999 +1775790600000,4757.648,4761.575,4757.195,4759.835,0.0957 +1775790900000,4759.775,4761.715,4758.435,4761.225,0.1257 +1775791200000,4761.175,4761.748,4757.245,4758.098,0.1336 +1775791500000,4758.098,4758.205,4754.698,4755.635,0.1985 +1775791800000,4755.635,4762.395,4755.465,4762.015,0.0855 +1775792100000,4762.265,4768.265,4761.895,4764.475,0.1526 +1775792400000,4764.735,4765.738,4762.798,4764.995,0.0743 +1775792700000,4765.015,4769.235,4764.515,4766.645,0.0741 +1775793000000,4766.585,4766.915,4763.868,4764.275,0.0602 +1775793300000,4764.228,4766.785,4763.625,4766.355,0.0585 +1775793600000,4766.325,4767.845,4765.955,4766.965,0.048 +1775793900000,4766.945,4767.475,4765.035,4765.665,0.0442 +1775794200000,4765.775,4767.285,4764.508,4767.035,0.0415 +1775794500000,4767.105,4770.525,4765.795,4770.345,0.0548 +1775794800000,4770.375,4770.455,4766.638,4766.638,0.0392 +1775795100000,4766.638,4767.355,4765.105,4765.175,0.0376 +1775795400000,4765.205,4765.435,4763.278,4763.378,0.0612 +1775795700000,4763.458,4764.195,4761.815,4762.845,0.0714 +1775796000000,4762.905,4763.575,4761.375,4762.145,0.0523 +1775796300000,4762.075,4763.135,4761.275,4763.115,0.0255 +1775796600000,4763.185,4765.335,4760.825,4762.475,0.0667 +1775796900000,4762.385,4762.505,4757.635,4758.255,0.0527 +1775797200000,4758.315,4762.185,4756.928,4761.915,0.0777 +1775797500000,4762.045,4763.085,4759.875,4761.575,0.0549 +1775797800000,4761.615,4761.865,4758.745,4759.745,0.0494 +1775798100000,4759.765,4760.265,4758.325,4759.825,0.0428 +1775798400000,4759.875,4763.885,4759.845,4760.845,0.0551 +1775798700000,4760.905,4763.785,4759.175,4759.385,0.0569 +1775799000000,4759.715,4765.355,4759.045,4764.695,0.1255 +1775799300000,4764.575,4768.055,4763.415,4764.885,0.1165 +1775799600000,4764.905,4766.615,4761.305,4764.735,0.0927 +1775799900000,4764.705,4767.105,4764.455,4766.065,0.0837 +1775800200000,4766.035,4768.915,4765.395,4766.945,0.0941 +1775800500000,4766.875,4767.535,4765.175,4765.465,0.0973 +1775800800000,4765.505,4765.625,4760.125,4761.605,0.1382 +1775801100000,4761.635,4763.775,4758.845,4759.075,0.1245 +1775801400000,4759.045,4761.145,4755.385,4756.035,0.1005 +1775801700000,4756.045,4757.385,4751.935,4752.525,0.1105 +1775802000000,4752.475,4754.595,4751.495,4753.625,0.1135 +1775802300000,4753.675,4755.785,4752.415,4755.255,0.1098 +1775802600000,4755.275,4758.395,4753.985,4757.975,0.1127 +1775802900000,4757.935,4758.275,4749.198,4752.205,0.1325 +1775803200000,4752.015,4753.905,4749.635,4750.535,0.1217 +1775803500000,4750.565,4754.045,4743.645,4743.645,0.1257 +1775803800000,4743.685,4747.055,4742.655,4744.525,0.134 +1775804100000,4744.555,4748.085,4744.075,4746.165,0.1034 +1775804400000,4745.725,4750.595,4741.045,4750.275,0.1189 +1775804700000,4750.345,4752.035,4748.665,4751.515,0.0822 +1775805000000,4751.485,4752.505,4745.458,4746.855,0.0869 +1775805300000,4746.965,4753.145,4746.035,4752.415,0.088 +1775805600000,4752.515,4754.645,4751.135,4754.045,0.0792 +1775805900000,4754.175,4755.835,4752.485,4753.365,0.0766 +1775806200000,4753.605,4755.915,4751.335,4755.585,0.0661 +1775806500000,4755.555,4756.965,4754.405,4755.435,0.0644 +1775806800000,4755.395,4757.345,4752.425,4753.805,0.0824 +1775807100000,4753.775,4754.765,4751.655,4753.795,0.0624 +1775807400000,4753.775,4753.775,4749.695,4750.545,0.0737 +1775807700000,4750.505,4751.885,4747.965,4749.355,0.0698 +1775808000000,4749.385,4753.155,4747.365,4747.365,0.0879 +1775808300000,4747.475,4750.825,4746.985,4749.835,0.0754 +1775808600000,4749.805,4751.955,4748.735,4749.675,0.0808 +1775808900000,4749.625,4749.895,4742.005,4745.285,0.102 +1775809200000,4745.335,4746.835,4743.995,4745.768,0.0818 +1775809500000,4745.785,4747.855,4744.885,4746.775,0.083 +1775809800000,4746.555,4752.145,4746.145,4749.815,0.0776 +1775810100000,4749.665,4751.955,4747.775,4749.205,0.0592 +1775810400000,4749.255,4749.675,4740.825,4742.135,0.0739 +1775810700000,4742.315,4743.755,4732.805,4735.245,0.1412 +1775811000000,4735.225,4736.475,4730.205,4736.365,0.1346 +1775811300000,4736.205,4741.995,4734.395,4740.398,0.1139 +1775811600000,4740.735,4745.155,4740.545,4744.325,0.0885 +1775811900000,4744.345,4745.865,4741.355,4741.985,0.0795 +1775812200000,4742.005,4746.585,4741.348,4746.565,0.0576 +1775812500000,4746.475,4760.555,4744.365,4759.165,0.1363 +1775812800000,4759.125,4759.245,4752.345,4752.745,0.242 +1775813100000,4752.655,4753.245,4748.545,4748.545,0.137 +1775813400000,4748.365,4749.995,4746.045,4747.375,0.1383 +1775813700000,4747.425,4750.235,4747.065,4748.385,0.0935 +1775814000000,4748.345,4750.825,4747.575,4750.225,0.0638 +1775814300000,4750.195,4750.225,4747.725,4749.535,0.0565 +1775814600000,4749.505,4752.408,4748.515,4751.355,0.0937 +1775814900000,4751.245,4752.915,4750.015,4751.355,0.1022 +1775815200000,4751.335,4753.125,4746.925,4747.245,0.1138 +1775815500000,4747.195,4747.225,4742.095,4745.595,0.1752 +1775815800000,4745.545,4747.315,4742.925,4746.875,0.18 +1775816100000,4746.905,4752.005,4746.178,4751.865,0.1714 +1775816400000,4751.925,4758.598,4751.555,4758.245,0.2019 +1775816700000,4758.185,4760.468,4757.415,4757.995,0.0958 +1775817000000,4758.025,4759.485,4756.625,4759.385,0.0845 +1775817300000,4759.335,4759.355,4753.648,4754.098,0.089 +1775817600000,4754.198,4756.075,4753.835,4755.345,0.1494 +1775817900000,4755.305,4757.828,4753.895,4757.695,0.0589 +1775818200000,4757.975,4759.525,4756.055,4756.855,0.0761 +1775818500000,4756.825,4758.215,4755.288,4756.895,0.0627 +1775818800000,4756.915,4759.325,4756.245,4759.295,0.0792 +1775819100000,4759.275,4759.315,4754.825,4755.615,0.0903 +1775819400000,4755.465,4756.485,4753.025,4755.415,0.0587 +1775819700000,4755.415,4758.225,4754.175,4758.165,0.0534 +1775820000000,4758.145,4762.245,4757.555,4761.045,0.0771 +1775820300000,4761.025,4762.125,4757.865,4761.475,0.0766 +1775820600000,4761.405,4762.955,4758.268,4758.915,0.0884 +1775820900000,4758.945,4762.525,4758.795,4761.248,0.0793 +1775821200000,4761.248,4766.775,4760.025,4766.775,0.1085 +1775821500000,4766.795,4766.795,4762.868,4763.105,0.1126 +1775821800000,4763.285,4766.085,4762.615,4764.445,0.0937 +1775822100000,4764.465,4768.445,4763.185,4767.965,0.1798 +1775822400000,4768.115,4769.755,4763.815,4766.375,0.1192 +1775822700000,4766.305,4767.785,4763.365,4764.555,0.1011 +1775823000000,4764.535,4767.175,4763.948,4766.675,0.1106 +1775823300000,4766.725,4770.898,4765.485,4768.105,0.2374 +1775823600000,4767.905,4768.415,4759.575,4759.905,0.1529 +1775823900000,4759.925,4762.675,4759.565,4762.435,0.1576 +1775824200000,4762.465,4782.315,4761.195,4780.375,0.2727 +1775824500000,4780.495,4782.135,4770.505,4775.718,0.2152 +1775824800000,4775.698,4778.405,4768.655,4772.445,0.1719 +1775825100000,4772.485,4773.995,4763.385,4767.285,0.1855 +1775825400000,4767.315,4770.875,4764.565,4764.638,0.1518 +1775825700000,4764.765,4772.145,4764.415,4771.565,0.1304 +1775826000000,4771.615,4773.365,4767.825,4770.855,0.2257 +1775826300000,4770.815,4777.485,4768.998,4774.025,0.173 +1775826600000,4773.995,4774.215,4770.005,4772.145,0.1497 +1775826900000,4772.278,4773.268,4765.825,4772.165,0.2385 +1775827200000,4772.115,4779.815,4770.415,4775.755,0.1446 +1775827500000,4775.775,4779.875,4773.945,4775.545,0.1487 +1775827800000,4775.635,4778.625,4768.985,4769.845,0.277 +1775828100000,4769.885,4777.215,4764.615,4775.595,0.2772 +1775828400000,4775.545,4775.765,4766.445,4768.935,0.2373 +1775828700000,4768.905,4773.785,4765.825,4773.275,0.243 +1775829000000,4773.275,4777.215,4768.855,4777.045,0.2721 +1775829300000,4777.075,4777.455,4773.795,4774.405,0.1866 +1775829600000,4775.015,4780.165,4769.005,4776.095,0.3798 +1775829900000,4776.178,4780.378,4774.495,4775.535,0.2336 +1775830200000,4775.615,4780.265,4766.868,4779.965,0.2927 +1775830500000,4780.005,4788.445,4778.895,4788.175,0.2617 +1775830800000,4788.085,4790.965,4785.645,4790.135,0.2491 +1775831100000,4790.155,4792.745,4787.175,4790.405,0.3266 +1775831400000,4790.345,4794.765,4787.395,4787.558,0.2937 +1775831700000,4787.558,4790.805,4786.415,4786.448,0.2076 +1775832000000,4786.595,4788.475,4773.805,4780.545,0.2877 +1775832300000,4780.715,4783.055,4771.565,4771.935,0.2719 +1775832600000,4771.985,4781.655,4770.595,4774.105,0.2651 +1775832900000,4774.185,4779.278,4770.518,4774.418,0.2647 +1775833200000,4774.418,4778.568,4773.175,4774.045,0.7772 +1775833500000,4774.065,4779.785,4769.185,4779.395,0.2712 +1775833800000,4779.455,4783.535,4778.985,4781.555,0.1893 +1775834100000,4781.725,4786.335,4781.445,4781.735,0.3345 +1775834400000,4781.705,4787.195,4781.445,4785.995,0.2362 +1775834700000,4785.995,4785.995,4775.815,4775.875,0.2091 +1775835000000,4775.825,4778.155,4772.345,4774.395,0.2211 +1775835300000,4774.495,4774.985,4755.245,4760.225,0.3395 +1775835600000,4760.245,4766.925,4759.475,4765.665,0.2511 +1775835900000,4765.485,4769.465,4762.765,4766.145,0.1977 +1775836200000,4766.125,4769.725,4764.715,4766.215,0.1786 +1775836500000,4766.325,4766.325,4758.318,4761.898,0.2481 +1775836800000,4761.875,4762.975,4753.115,4753.475,0.2689 +1775837100000,4753.655,4756.545,4747.105,4756.245,0.2773 +1775837400000,4756.225,4763.285,4755.965,4763.195,0.1913 +1775837700000,4763.255,4765.155,4760.855,4761.715,0.1633 +1775838000000,4761.735,4761.975,4753.985,4760.635,0.1779 +1775838300000,4760.565,4762.095,4756.725,4757.985,0.1604 +1775838600000,4758.275,4763.065,4756.545,4760.885,0.1777 +1775838900000,4760.915,4765.125,4760.395,4762.085,0.1396 +1775839200000,4762.035,4762.725,4755.948,4756.398,0.3084 +1775839500000,4756.748,4761.955,4755.658,4760.995,0.2237 +1775839800000,4760.965,4765.785,4760.545,4765.075,0.1768 +1775840100000,4765.125,4765.285,4761.858,4763.525,0.1142 +1775840400000,4763.605,4764.325,4758.865,4759.715,0.1322 +1775840700000,4759.535,4763.075,4757.715,4761.715,0.1258 +1775841000000,4761.805,4766.025,4759.955,4764.325,0.1123 +1775841300000,4764.275,4768.325,4763.235,4766.795,0.1286 +1775841600000,4766.785,4768.305,4761.175,4764.165,0.1504 +1775841900000,4764.195,4768.405,4761.115,4762.515,0.1818 +1775842200000,4762.675,4765.495,4758.835,4760.445,0.1552 +1775842500000,4760.465,4762.605,4757.995,4761.205,0.1259 +1775842800000,4761.185,4762.025,4758.665,4758.815,0.1108 +1775843100000,4758.695,4764.065,4758.455,4763.525,0.1083 +1775843400000,4763.495,4764.745,4760.185,4761.035,0.1012 +1775843700000,4761.005,4761.735,4758.725,4760.155,0.1151 +1775844000000,4760.125,4760.645,4752.855,4753.045,0.1678 +1775844300000,4753.075,4757.825,4750.705,4755.955,0.1558 +1775844600000,4755.978,4763.655,4755.805,4763.175,0.1273 +1775844900000,4763.215,4767.795,4762.505,4767.605,0.1107 +1775845200000,4767.655,4769.245,4763.665,4764.195,0.141 +1775845500000,4764.215,4766.595,4763.275,4765.765,0.1206 +1775845800000,4765.885,4771.455,4765.785,4770.875,0.1224 +1775846100000,4770.855,4772.765,4768.035,4771.375,0.104 +1775846400000,4771.365,4772.515,4767.815,4767.975,0.122 +1775846700000,4767.975,4768.035,4762.995,4763.715,0.1259 +1775847000000,4763.745,4767.645,4763.555,4767.615,0.106 +1775847300000,4767.635,4767.835,4764.355,4764.895,0.0996 +1775847600000,4764.935,4767.145,4764.165,4766.725,0.1348 +1775847900000,4766.725,4767.815,4764.805,4765.055,0.1086 +1775848200000,4765.135,4766.865,4764.805,4766.595,0.1166 +1775848500000,4766.545,4769.805,4765.435,4769.085,0.0978 +1775848800000,4769.065,4770.325,4766.585,4767.405,0.1522 +1775849100000,4767.385,4768.385,4762.845,4763.325,0.1464 +1775849400000,4763.465,4765.245,4761.105,4764.305,0.1563 +1775849700000,4764.345,4764.725,4761.465,4762.475,0.1259 +1775850000000,4762.395,4763.915,4760.505,4763.555,0.1009 +1775850300000,4763.565,4764.305,4758.665,4759.605,0.1221 +1775850600000,4759.638,4761.915,4758.085,4758.885,0.1383 +1775850900000,4758.915,4760.345,4758.225,4759.585,0.1377 +1775851200000,4759.655,4759.785,4752.518,4752.518,0.0775 +1775851500000,4752.758,4754.185,4750.958,4753.498,0.0913 +1775851800000,4753.515,4755.178,4752.585,4753.178,0.053 +1775852100000,4753.195,4753.218,4750.358,4751.125,0.0627 +1775852400000,4750.765,4750.938,4747.695,4748.238,0.0798 +1775852700000,4748.238,4748.738,4740.598,4745.218,0.171 +1775853000000,4745.158,4749.118,4744.778,4746.678,0.1086 +1775853300000,4746.728,4749.598,4746.178,4749.598,0.0552 +1775853600000,4749.758,4752.098,4749.358,4750.648,0.1285 +1775853900000,4750.645,4751.288,4748.848,4750.085,0.2552 +1775854200000,4750.095,4751.628,4747.458,4748.715,0.2681 +1775854500000,4748.675,4750.265,4745.125,4746.935,0.2208 +1776031200000,4634.998,4690.685,4634.998,4668.895,0.2481 +1776031500000,4669.145,4682.715,4665.595,4665.818,0.2755 +1776031800000,4666.645,4684.455,4665.325,4675.635,0.23 +1776032100000,4675.585,4682.425,4667.995,4667.995,0.1833 +1776032400000,4667.865,4671.965,4653.598,4656.855,0.8235 +1776032700000,4656.855,4658.125,4643.178,4646.898,0.6438 +1776033000000,4647.098,4654.685,4644.478,4653.265,0.8301 +1776033300000,4653.458,4656.425,4649.798,4656.425,0.5357 +1776033600000,4656.415,4658.488,4650.198,4657.298,0.6386 +1776033900000,4657.255,4658.638,4651.008,4658.498,0.831 +1776034200000,4658.528,4659.288,4653.898,4655.098,0.5099 +1776034500000,4655.088,4659.798,4654.098,4658.398,0.4107 +1776034800000,4658.398,4660.008,4652.598,4658.438,0.7763 +1776035100000,4658.438,4658.768,4651.338,4656.398,0.4003 +1776035400000,4656.378,4659.475,4654.575,4659.185,0.087 +1776035700000,4659.365,4659.645,4648.325,4651.855,0.1083 +1776036000000,4651.895,4652.005,4644.015,4646.935,0.1292 +1776036300000,4646.805,4653.798,4646.805,4653.225,0.0887 +1776036600000,4653.165,4656.085,4649.805,4654.755,0.0864 +1776036900000,4654.735,4659.975,4654.155,4657.595,0.0703 +1776037200000,4657.615,4659.375,4653.845,4655.195,0.0889 +1776037500000,4655.205,4660.625,4655.165,4659.775,0.095 +1776037800000,4659.755,4670.988,4659.715,4666.715,0.1291 +1776038100000,4666.545,4671.685,4665.915,4671.155,0.083 +1776038400000,4671.175,4671.905,4664.325,4668.245,0.1458 +1776038700000,4668.555,4671.765,4667.045,4671.095,0.1335 +1776039000000,4671.065,4672.928,4668.965,4671.995,0.116 +1776039300000,4671.965,4675.885,4671.645,4673.285,0.1302 +1776039600000,4673.255,4674.715,4668.815,4672.735,0.0938 +1776039900000,4672.755,4675.475,4670.135,4672.725,0.0928 +1776040200000,4672.595,4680.595,4670.645,4680.015,0.1199 +1776040500000,4679.805,4682.945,4675.225,4677.175,0.1054 +1776040800000,4677.175,4681.785,4676.675,4678.185,0.0787 +1776041100000,4678.155,4686.798,4677.775,4686.765,0.1007 +1776041400000,4686.975,4690.945,4684.745,4689.315,0.1146 +1776041700000,4689.445,4698.615,4686.485,4695.275,0.1345 +1776042000000,4694.795,4708.915,4693.405,4704.145,0.2936 +1776042300000,4704.115,4708.445,4699.755,4707.955,0.1868 +1776042600000,4707.595,4719.425,4705.585,4715.215,0.1973 +1776042900000,4715.095,4717.905,4711.365,4716.505,0.2095 +1776043200000,4716.565,4721.425,4714.235,4715.455,0.1685 +1776043500000,4715.625,4720.235,4713.985,4717.255,0.1211 +1776043800000,4717.285,4721.155,4710.505,4721.155,0.1732 +1776044100000,4721.125,4721.395,4713.125,4716.845,0.142 +1776044400000,4716.685,4718.585,4711.995,4714.145,0.1172 +1776044700000,4714.115,4717.885,4709.645,4714.785,0.1442 +1776045000000,4714.785,4723.435,4714.295,4722.215,0.1493 +1776045300000,4722.045,4728.035,4720.585,4721.035,0.1274 +1776045600000,4721.005,4725.465,4718.695,4722.485,0.124 +1776045900000,4722.635,4725.715,4718.905,4722.915,0.1211 +1776046200000,4722.885,4723.955,4720.655,4722.355,0.1049 +1776046500000,4722.305,4724.105,4719.505,4721.915,0.0754 +1776046800000,4721.945,4721.995,4719.215,4720.515,0.0673 +1776047100000,4720.575,4724.595,4718.865,4719.665,0.0736 +1776047400000,4719.695,4727.795,4719.115,4725.305,0.156 +1776047700000,4725.305,4725.305,4715.735,4715.735,0.1094 +1776048000000,4715.695,4719.395,4714.895,4715.205,0.0914 +1776048300000,4715.155,4717.815,4710.925,4712.185,0.1249 +1776048600000,4711.865,4718.885,4711.125,4718.345,0.0948 +1776048900000,4718.785,4721.325,4718.585,4720.295,0.0789 +1776049200000,4720.135,4721.465,4714.735,4715.245,0.0813 +1776049500000,4715.285,4715.305,4712.345,4714.355,0.0805 +1776049800000,4714.315,4715.205,4711.875,4713.485,0.0853 +1776050100000,4713.455,4717.155,4712.745,4715.265,0.0662 +1776050400000,4715.245,4717.305,4713.435,4716.775,0.0651 +1776050700000,4716.745,4720.775,4716.105,4718.665,0.0832 +1776051000000,4718.625,4721.745,4718.105,4721.015,0.0503 +1776051300000,4721.025,4721.565,4717.085,4718.525,0.0471 +1776051600000,4718.575,4723.625,4718.365,4721.925,0.0573 +1776051900000,4721.865,4722.205,4718.475,4720.485,0.0478 +1776052200000,4720.465,4720.525,4717.645,4718.205,0.0399 +1776052500000,4718.245,4719.915,4716.935,4717.695,0.0404 +1776052800000,4717.675,4718.165,4712.715,4714.635,0.0688 +1776053100000,4714.665,4715.185,4708.335,4712.375,0.0591 +1776053400000,4712.435,4714.645,4710.735,4714.355,0.0466 +1776053700000,4714.415,4715.585,4710.545,4712.065,0.0472 +1776054000000,4712.155,4712.308,4709.375,4712.145,0.0485 +1776054300000,4712.125,4715.265,4712.035,4712.395,0.0488 +1776054600000,4712.445,4713.505,4708.585,4712.765,0.0596 +1776054900000,4712.805,4712.805,4710.005,4711.945,0.0395 +1776055200000,4711.995,4719.105,4711.995,4718.425,0.0641 +1776055500000,4717.935,4718.925,4715.875,4718.518,0.0371 +1776055800000,4718.518,4723.545,4717.845,4722.865,0.0749 +1776056100000,4722.905,4724.595,4721.305,4722.738,0.082 +1776056400000,4722.755,4726.165,4720.635,4721.235,0.0856 +1776056700000,4721.355,4723.115,4719.795,4720.905,0.0574 +1776057000000,4720.905,4722.615,4717.998,4718.965,0.0507 +1776057300000,4718.985,4720.965,4716.715,4716.735,0.0608 +1776057600000,4716.875,4718.755,4716.075,4716.255,0.0578 +1776057900000,4716.285,4721.335,4716.285,4720.275,0.0509 +1776058200000,4720.235,4721.975,4717.815,4721.975,0.1093 +1776058500000,4721.945,4724.575,4719.645,4722.515,0.1036 +1776058800000,4722.575,4723.295,4719.785,4720.965,0.1258 +1776059100000,4720.905,4725.475,4720.495,4722.578,0.3473 +1776059400000,4722.578,4724.315,4720.335,4720.425,0.1597 +1776059700000,4720.375,4730.605,4720.295,4729.145,0.1375 +1776060000000,4729.125,4729.535,4723.165,4725.965,0.1639 +1776060300000,4725.885,4729.255,4724.315,4727.815,0.118 +1776060600000,4727.745,4729.155,4724.125,4725.845,0.1239 +1776060900000,4725.918,4731.635,4725.918,4728.455,0.1366 +1776061200000,4728.435,4728.605,4725.175,4726.925,0.1116 +1776061500000,4726.905,4731.685,4725.475,4731.375,0.11 +1776061800000,4731.625,4732.425,4728.315,4729.195,0.1152 +1776062100000,4729.215,4730.775,4725.275,4726.705,0.1109 +1776062400000,4726.725,4727.995,4725.215,4726.155,0.0949 +1776062700000,4726.175,4726.205,4720.635,4721.365,0.1022 +1776063000000,4721.385,4725.415,4721.035,4724.875,0.113 +1776063300000,4724.825,4725.508,4722.675,4725.445,0.0835 +1776063600000,4725.405,4738.465,4725.365,4736.815,0.2101 +1776063900000,4736.958,4737.345,4726.375,4726.375,0.1223 +1776064200000,4726.315,4730.125,4724.485,4727.975,0.1078 +1776064500000,4727.945,4732.555,4726.245,4731.015,0.1027 +1776064800000,4731.088,4731.835,4729.035,4729.845,0.0858 +1776065100000,4729.865,4731.575,4726.965,4730.585,0.0902 +1776065400000,4730.715,4733.585,4730.185,4731.435,0.0823 +1776065700000,4731.465,4732.085,4727.185,4729.635,0.0847 +1776066000000,4729.615,4732.415,4728.295,4732.035,0.0808 +1776066300000,4731.995,4738.845,4731.775,4738.775,0.0999 +1776066600000,4738.745,4739.815,4734.095,4734.555,0.1061 +1776066900000,4734.505,4736.285,4727.955,4733.435,0.1133 +1776067200000,4733.465,4738.495,4733.075,4736.145,0.1294 +1776067500000,4736.195,4737.045,4732.215,4733.945,0.1039 +1776067800000,4734.215,4735.795,4732.555,4732.815,0.0888 +1776068100000,4732.815,4733.295,4730.065,4732.845,0.1053 +1776068400000,4732.825,4733.895,4730.105,4733.045,0.0819 +1776068700000,4733.075,4734.165,4731.895,4731.945,0.064 +1776069000000,4731.905,4736.205,4730.425,4732.495,0.0878 +1776069300000,4732.475,4734.415,4728.935,4729.815,0.0862 +1776069600000,4729.755,4729.985,4720.785,4721.215,0.1145 +1776069900000,4721.205,4729.575,4720.065,4728.495,0.1109 +1776070200000,4728.215,4728.535,4723.895,4725.055,0.0813 +1776070500000,4725.055,4726.585,4723.145,4723.265,0.087 +1776070800000,4723.285,4728.575,4722.695,4726.715,0.1016 +1776071100000,4726.795,4727.155,4717.345,4717.445,0.1084 +1776071400000,4717.555,4721.725,4715.745,4718.995,0.1154 +1776071700000,4718.965,4720.485,4716.245,4719.925,0.0936 +1776072000000,4719.905,4721.255,4716.695,4720.595,0.0698 +1776072300000,4720.725,4720.725,4714.145,4715.015,0.0697 +1776072600000,4715.015,4719.845,4713.855,4714.075,0.1046 +1776072900000,4713.975,4715.705,4710.635,4715.705,0.1088 +1776073200000,4715.675,4715.845,4710.385,4714.055,0.0768 +1776073500000,4713.748,4716.205,4710.735,4713.515,0.0825 +1776073800000,4713.345,4716.355,4711.955,4715.135,0.0559 +1776074100000,4714.835,4716.495,4713.955,4714.545,0.0523 +1776074400000,4714.565,4716.765,4714.495,4715.515,0.069 +1776074700000,4715.445,4718.525,4713.545,4718.075,0.06 +1776075000000,4717.955,4718.915,4714.475,4717.765,0.0797 +1776075300000,4717.825,4718.005,4712.235,4712.985,0.0721 +1776075600000,4712.905,4714.395,4710.985,4711.675,0.0784 +1776075900000,4711.585,4712.275,4708.135,4712.205,0.0761 +1776076200000,4712.278,4716.005,4711.475,4715.835,0.0681 +1776076500000,4715.885,4717.215,4714.645,4717.215,0.0642 +1776076800000,4717.105,4718.355,4714.515,4717.935,0.0616 +1776077100000,4717.905,4721.845,4717.245,4721.425,0.0857 +1776077400000,4721.445,4723.745,4719.885,4720.015,0.0806 +1776077700000,4720.045,4722.065,4719.055,4721.905,0.0772 +1776078000000,4721.975,4726.486,4720.845,4725.005,0.1488 +1776078300000,4724.855,4728.955,4722.605,4722.685,0.0856 +1776078600000,4722.705,4723.675,4719.845,4721.335,0.078 +1776078900000,4721.445,4722.865,4719.708,4719.925,0.0487 +1776079200000,4719.945,4723.445,4718.865,4720.075,0.0785 +1776079500000,4720.045,4721.125,4718.405,4720.835,0.0898 +1776079800000,4720.645,4722.245,4719.388,4719.765,0.0734 +1776080100000,4719.805,4719.825,4710.365,4712.005,0.1405 +1776080400000,4711.885,4712.615,4703.935,4707.505,0.1565 +1776080700000,4707.485,4711.255,4703.165,4708.545,0.1414 +1776081000000,4708.515,4712.015,4705.425,4707.695,0.1267 +1776081300000,4707.675,4711.035,4704.785,4706.875,0.1349 +1776081600000,4706.745,4712.725,4703.515,4709.325,0.1702 +1776081900000,4709.345,4715.125,4709.345,4714.025,0.1486 +1776082200000,4713.925,4719.945,4713.925,4716.985,0.1301 +1776082500000,4717.335,4717.625,4713.095,4713.775,0.098 +1776082800000,4713.805,4714.365,4705.575,4706.965,0.1232 +1776083100000,4706.985,4711.005,4703.485,4710.455,0.1525 +1776083400000,4710.455,4715.475,4709.745,4713.645,0.1568 +1776083700000,4713.695,4715.695,4708.785,4711.115,0.1551 +1776084000000,4711.145,4716.215,4710.435,4715.495,0.1199 +1776084300000,4715.435,4722.025,4715.218,4721.055,0.1316 +1776084600000,4721.055,4724.715,4719.305,4723.485,0.1286 +1776084900000,4723.425,4724.895,4720.485,4723.315,0.1207 +1776085200000,4723.218,4729.335,4722.545,4726.775,0.2288 +1776085500000,4726.855,4730.225,4726.515,4728.115,0.2237 +1776085800000,4728.225,4735.975,4725.598,4734.015,0.2946 +1776086100000,4734.065,4737.165,4731.795,4734.998,0.1822 +1776086400000,4735.035,4735.505,4728.588,4730.638,0.1754 +1776086700000,4730.455,4733.988,4729.725,4732.888,0.1967 +1776087000000,4733.355,4736.948,4730.365,4733.378,0.3622 +1776087300000,4733.378,4734.555,4726.625,4726.915,0.256 +1776087600000,4726.945,4730.105,4724.275,4726.645,0.221 +1776087900000,4726.615,4740.025,4722.175,4739.125,0.3122 +1776088200000,4739.335,4744.315,4721.015,4726.118,0.399 +1776088500000,4726.218,4731.635,4722.218,4730.158,0.2985 +1776088800000,4730.115,4730.878,4720.415,4724.035,0.2951 +1776089100000,4724.015,4727.315,4720.718,4724.915,0.2765 +1776089400000,4724.885,4728.335,4723.635,4727.025,0.2279 +1776089700000,4727.185,4727.885,4716.665,4718.105,0.2596 +1776090000000,4718.165,4721.095,4709.125,4716.865,0.3045 +1776090300000,4717.035,4717.365,4712.785,4715.105,0.2759 +1776090600000,4715.065,4719.965,4708.285,4719.675,0.302 +1776090900000,4719.675,4720.108,4714.665,4718.715,0.2241 +1776091200000,4718.805,4722.345,4716.955,4721.575,0.1857 +1776091500000,4721.555,4723.228,4714.555,4714.975,0.2002 +1776091800000,4714.895,4715.525,4709.785,4713.845,0.2007 +1776092100000,4713.865,4720.055,4711.335,4718.775,0.1898 +1776092400000,4718.715,4719.565,4705.635,4707.305,0.2329 +1776092700000,4707.285,4708.355,4700.025,4705.255,0.2497 +1776093000000,4705.275,4709.955,4702.978,4707.555,0.194 +1776093300000,4707.575,4711.345,4706.175,4706.515,0.2212 +1776093600000,4706.715,4710.185,4704.355,4704.465,0.1802 +1776093900000,4704.395,4706.055,4702.865,4703.595,0.18 +1776094200000,4703.645,4709.205,4702.065,4708.975,0.2127 +1776094500000,4709.045,4718.015,4708.975,4715.755,0.2347 +1776094800000,4715.795,4716.165,4710.845,4712.225,0.1623 +1776095100000,4712.205,4715.135,4710.485,4714.875,0.1436 +1776095400000,4714.835,4715.585,4712.028,4712.028,0.119 +1776095700000,4712.055,4714.645,4711.735,4714.225,0.1232 +1776096000000,4714.195,4715.765,4709.915,4711.265,0.1197 +1776096300000,4711.118,4719.045,4708.975,4716.505,0.2287 +1776096600000,4716.555,4720.695,4715.015,4719.495,0.1592 +1776096900000,4719.745,4729.355,4718.475,4725.605,0.2269 +1776097200000,4725.545,4730.985,4722.145,4726.165,0.2169 +1776097500000,4726.185,4733.798,4726.095,4729.875,0.2324 +1776097800000,4729.888,4736.078,4728.415,4733.715,0.3542 +1776098100000,4733.575,4736.885,4731.915,4735.465,0.2384 +1776098400000,4735.595,4740.315,4729.805,4740.015,0.2833 +1776098700000,4740.045,4746.09,4736.185,4737.425,0.2541 +1776099000000,4737.455,4743.235,4734.825,4736.995,0.2325 +1776099300000,4737.045,4737.745,4731.985,4732.785,0.1786 +1776099600000,4732.795,4738.155,4732.785,4738.155,0.154 +1776099900000,4737.785,4737.945,4725.258,4728.635,0.1685 +1776100200000,4728.675,4731.605,4728.405,4730.755,0.1429 +1776100500000,4730.945,4744.498,4729.365,4744.165,0.1655 +1776100800000,4744.145,4747.525,4741.065,4744.355,0.3474 +1776101100000,4744.345,4749.725,4742.535,4742.805,0.2988 +1776101400000,4742.635,4747.225,4742.595,4743.245,0.1944 +1776101700000,4743.135,4746.635,4743.035,4745.855,0.1423 +1776102000000,4745.825,4746.575,4742.475,4743.795,0.1015 +1776102300000,4743.775,4743.995,4736.905,4738.415,0.1082 +1776102600000,4738.435,4740.105,4727.035,4730.165,0.1749 +1776102900000,4730.165,4731.475,4728.515,4729.648,0.1183 +1776103200000,4729.725,4732.695,4728.915,4731.538,0.1222 +1776103500000,4731.515,4732.305,4728.628,4729.355,0.1117 +1776103800000,4729.295,4732.145,4729.015,4730.025,0.0916 +1776104100000,4729.995,4730.955,4724.375,4724.505,0.1293 +1776104400000,4724.485,4730.045,4724.198,4728.825,0.1221 +1776104700000,4728.785,4728.825,4723.295,4727.145,0.1129 +1776105000000,4727.035,4733.825,4726.615,4733.105,0.134 +1776105300000,4732.995,4735.165,4731.045,4731.555,0.0988 +1776105600000,4731.635,4733.395,4730.655,4733.395,0.0885 +1776105900000,4733.355,4736.295,4733.315,4735.625,0.1138 +1776106200000,4735.685,4740.195,4733.925,4739.185,0.1132 +1776106500000,4739.155,4740.525,4737.135,4738.245,0.1192 +1776106800000,4738.165,4739.265,4735.035,4735.325,0.1371 +1776107100000,4735.295,4735.625,4730.345,4734.245,0.0988 +1776107400000,4734.215,4734.835,4732.215,4734.485,0.0904 +1776107700000,4734.565,4738.015,4734.565,4737.065,0.0738 +1776108000000,4736.795,4741.445,4736.795,4741.185,0.0707 +1776108300000,4741.235,4743.755,4741.085,4742.965,0.0872 +1776108600000,4742.785,4747.235,4742.515,4743.265,0.1012 +1776108900000,4743.245,4745.478,4741.305,4741.305,0.133 +1776109200000,4741.258,4742.278,4738.745,4741.585,0.1535 +1776109500000,4741.505,4741.665,4739.115,4740.858,0.1217 +1776109800000,4740.858,4745.495,4740.858,4744.188,0.2743 +1776110100000,4744.685,4745.305,4739.348,4740.968,0.2998 +1776110400000,4740.938,4743.035,4739.438,4742.055,0.1103 +1776110700000,4742.055,4743.378,4741.535,4742.378,0.0528 +1776111000000,4742.378,4743.788,4741.745,4742.185,0.0406 +1776111300000,4742.205,4742.525,4741.205,4741.665,0.0258 +1776111600000,4741.595,4743.555,4740.178,4740.385,0.0406 +1776111900000,4740.415,4740.585,4738.215,4739.075,0.0302 +1776112200000,4739.048,4740.308,4738.225,4739.165,0.0344 +1776112500000,4739.165,4739.855,4738.205,4738.265,0.0329 +1776112800000,4738.158,4739.768,4738.158,4739.645,0.0222 +1776113100000,4739.548,4740.775,4738.355,4738.845,0.0362 +1776113400000,4738.865,4741.325,4737.915,4740.585,0.0262 +1776113700000,4740.115,4742.485,4739.645,4739.645,0.041 +1776117600000,4742.318,4755.725,4742.318,4746.535,0.2847 +1776117900000,4746.565,4750.485,4746.155,4747.815,0.2365 +1776118200000,4747.845,4751.725,4747.055,4748.118,0.0885 +1776118500000,4748.128,4749.475,4746.228,4748.305,0.0685 +1776118800000,4748.245,4748.545,4745.705,4746.875,0.0392 +1776119100000,4746.985,4748.675,4745.445,4748.535,0.0292 +1776119400000,4748.465,4749.445,4746.705,4747.205,0.0286 +1776119700000,4747.235,4749.115,4746.035,4747.695,0.03 +1776120000000,4747.585,4750.175,4747.585,4750.175,0.0299 +1776120300000,4750.358,4753.005,4748.985,4750.655,0.0524 +1776120600000,4750.675,4755.635,4750.675,4755.265,0.0705 +1776120900000,4755.295,4759.375,4755.065,4757.468,0.4446 +1776121200000,4757.395,4764.798,4757.305,4763.978,0.2727 +1776121500000,4763.938,4765.238,4762.295,4764.498,0.2984 +1776121800000,4764.468,4765.668,4762.215,4762.665,0.0863 +1776122100000,4762.705,4763.225,4759.455,4760.215,0.0535 +1776122400000,4760.235,4760.235,4757.365,4758.345,0.0517 +1776122700000,4758.385,4758.525,4754.475,4755.175,0.0496 +1776123000000,4755.205,4757.565,4754.175,4754.905,0.0531 +1776123300000,4754.935,4759.775,4754.225,4759.445,0.0583 +1776123600000,4759.515,4761.345,4758.955,4759.325,0.063 +1776123900000,4759.295,4761.518,4758.215,4758.245,0.0597 +1776124200000,4757.915,4760.335,4756.405,4758.605,0.0451 +1776124500000,4758.625,4758.665,4756.655,4757.365,0.0498 +1776124800000,4757.405,4757.825,4751.285,4754.595,0.111 +1776125100000,4754.615,4757.675,4753.138,4755.945,0.0948 +1776125400000,4755.985,4760.345,4755.255,4759.305,0.1053 +1776125700000,4759.335,4764.255,4759.335,4763.515,0.0957 +1776126000000,4763.528,4764.735,4761.265,4762.595,0.0953 +1776126300000,4762.805,4767.355,4759.258,4762.195,0.0971 +1776126600000,4762.215,4768.148,4761.145,4765.835,0.0971 +1776126900000,4765.765,4771.355,4765.235,4771.235,0.0718 +1776127200000,4771.185,4775.565,4769.465,4769.878,0.2652 +1776127500000,4769.615,4771.538,4767.825,4770.438,0.2994 +1776127800000,4770.438,4771.408,4768.545,4769.685,0.1299 +1776128100000,4769.645,4771.695,4768.428,4769.495,0.0927 +1776128400000,4769.535,4770.665,4762.195,4767.655,0.2251 +1776128700000,4767.685,4776.695,4767.365,4775.225,0.1808 +1776129000000,4775.095,4776.715,4770.465,4775.695,0.1703 +1776129300000,4775.895,4776.515,4770.685,4771.445,0.1571 +1776129600000,4771.475,4773.615,4769.305,4770.355,0.1189 +1776129900000,4770.395,4774.635,4769.945,4770.185,0.1336 +1776130200000,4770.235,4771.075,4764.155,4765.905,0.1401 +1776130500000,4765.935,4769.775,4764.905,4767.995,0.1189 +1776130800000,4768.015,4773.095,4767.825,4772.825,0.1042 +1776131100000,4772.815,4773.785,4767.215,4767.865,0.1317 +1776131400000,4767.885,4768.815,4764.025,4764.765,0.13 +1776131700000,4764.718,4766.795,4761.465,4764.745,0.1308 +1776132000000,4764.745,4766.725,4762.705,4765.795,0.1124 +1776132300000,4765.615,4770.885,4765.545,4768.655,0.1154 +1776132600000,4768.715,4770.135,4767.265,4767.855,0.0841 +1776132900000,4767.735,4772.395,4767.435,4771.055,0.0579 +1776133200000,4771.035,4771.225,4768.125,4769.275,0.0444 +1776133500000,4769.295,4769.785,4768.345,4768.535,0.0368 +1776133800000,4768.515,4768.615,4761.795,4767.155,0.1367 +1776134100000,4767.225,4769.495,4765.725,4767.805,0.09 +1776134400000,4767.935,4772.725,4766.525,4772.205,0.1053 +1776134700000,4772.325,4776.835,4772.165,4775.625,0.117 +1776135000000,4775.595,4777.075,4774.265,4774.315,0.185 +1776135300000,4774.335,4775.775,4772.985,4774.875,0.0859 +1776135600000,4774.855,4775.295,4771.315,4772.135,0.0803 +1776135900000,4772.215,4772.975,4768.655,4768.785,0.0865 +1776136200000,4768.755,4770.715,4768.415,4768.805,0.0788 +1776136500000,4768.855,4769.565,4766.195,4769.495,0.0949 +1776136800000,4769.525,4771.028,4768.138,4768.278,0.0641 +1776137100000,4768.285,4768.485,4765.775,4768.125,0.0801 +1776137400000,4768.145,4769.375,4765.478,4767.245,0.0628 +1776137700000,4767.185,4767.345,4766.185,4766.545,0.0511 +1776138000000,4766.455,4768.655,4765.298,4767.315,0.0551 +1776138300000,4767.275,4771.155,4767.195,4771.125,0.0454 +1776138600000,4771.165,4771.805,4770.035,4771.265,0.0566 +1776138900000,4771.235,4771.575,4767.195,4767.545,0.0381 +1776139200000,4767.915,4770.225,4766.695,4768.015,0.0401 +1776139500000,4768.035,4768.355,4767.298,4767.705,0.0321 +1776139800000,4767.755,4768.785,4767.635,4768.515,0.0246 +1776140100000,4768.465,4773.505,4768.355,4773.505,0.0504 +1776140400000,4773.485,4775.165,4773.315,4774.125,0.0701 +1776140700000,4774.085,4776.935,4773.905,4775.755,0.0667 +1776141000000,4775.815,4776.135,4773.878,4773.885,0.0521 +1776141300000,4773.905,4775.225,4771.088,4772.815,0.051 +1776141600000,4772.795,4773.238,4771.815,4773.125,0.0649 +1776141900000,4773.158,4775.555,4772.338,4775.205,0.0653 +1776142200000,4775.145,4775.718,4773.375,4774.325,0.0725 +1776142500000,4774.275,4774.425,4773.385,4773.825,0.0303 +1776142800000,4773.845,4774.045,4770.395,4772.225,0.0627 +1776143100000,4772.185,4772.375,4766.798,4767.098,0.0604 +1776143400000,4767.098,4767.935,4762.978,4765.098,0.1243 +1776143700000,4765.135,4767.295,4764.585,4766.535,0.0716 +1776144000000,4766.395,4767.975,4764.505,4764.575,0.0591 +1776144300000,4764.505,4764.665,4761.415,4764.405,0.0901 +1776144600000,4764.398,4767.045,4760.155,4761.675,0.1703 +1776144900000,4761.635,4763.095,4757.975,4758.785,0.1426 +1776145200000,4758.838,4762.265,4757.638,4761.025,0.1488 +1776145500000,4760.845,4766.375,4758.995,4763.735,0.1396 +1776145800000,4763.465,4766.665,4761.295,4761.365,0.1185 +1776146100000,4761.345,4762.865,4759.355,4759.648,0.2284 +1776146400000,4759.618,4766.615,4759.618,4764.345,0.1409 +1776146700000,4764.365,4769.625,4763.995,4769.255,0.1027 +1776147000000,4769.235,4769.445,4764.875,4765.865,0.0852 +1776147300000,4765.845,4765.845,4763.155,4763.645,0.075 +1776147600000,4763.605,4767.035,4763.605,4764.885,0.0738 +1776147900000,4764.815,4767.925,4764.325,4767.445,0.0827 +1776148200000,4767.425,4767.825,4764.365,4764.965,0.0682 +1776148500000,4764.995,4767.625,4763.985,4767.355,0.1149 +1776148800000,4767.335,4770.245,4766.998,4769.248,0.1007 +1776149100000,4769.248,4774.105,4768.548,4772.765,0.1335 +1776149400000,4772.745,4781.305,4770.765,4778.625,0.1396 +1776149700000,4778.645,4782.855,4778.395,4782.005,0.1558 +1776150000000,4781.945,4789.785,4780.805,4786.645,0.1971 +1776150300000,4786.615,4796.185,4786.395,4793.415,0.2123 +1776150600000,4793.365,4793.365,4785.945,4789.945,0.1901 +1776150900000,4789.945,4791.455,4784.185,4784.655,0.1453 +1776151200000,4784.735,4786.865,4771.765,4772.515,0.1854 +1776151500000,4772.485,4774.575,4767.575,4772.485,0.1881 +1776151800000,4772.455,4775.735,4772.085,4772.415,0.1185 +1776152100000,4772.505,4777.745,4771.645,4777.745,0.086 +1776152400000,4777.725,4779.475,4773.995,4777.765,0.1063 +1776152700000,4777.735,4780.475,4777.085,4777.705,0.1236 +1776153000000,4777.715,4777.925,4773.855,4775.095,0.1357 +1776153300000,4775.115,4779.445,4773.605,4777.025,0.0957 +1776153600000,4776.975,4777.915,4774.035,4777.715,0.1053 +1776153900000,4777.655,4782.245,4777.475,4780.295,0.1104 +1776154200000,4780.335,4782.865,4777.715,4780.195,0.1095 +1776154500000,4780.135,4780.498,4777.518,4779.515,0.1721 +1776154800000,4779.508,4781.555,4775.425,4777.295,0.1361 +1776155100000,4777.345,4786.465,4777.275,4785.845,0.0975 +1776155400000,4785.855,4789.095,4784.915,4788.405,0.1184 +1776155700000,4788.445,4789.825,4785.715,4787.778,0.1056 +1776156000000,4787.778,4787.778,4782.445,4784.565,0.0934 +1776156300000,4784.745,4785.635,4783.355,4784.445,0.0782 +1776156600000,4784.405,4785.075,4781.545,4784.205,0.0757 +1776156900000,4784.175,4786.685,4781.168,4786.685,0.0683 +1776157200000,4786.715,4787.925,4784.215,4785.545,0.0752 +1776157500000,4785.485,4785.825,4780.125,4785.305,0.091 +1776157800000,4785.345,4785.915,4783.505,4785.435,0.0828 +1776158100000,4785.545,4787.165,4784.395,4784.935,0.0635 +1776158400000,4784.955,4789.115,4783.205,4786.645,0.0756 +1776158700000,4786.418,4786.418,4778.375,4778.405,0.0824 +1776159000000,4778.415,4778.995,4771.395,4774.295,0.1471 +1776159300000,4773.885,4779.555,4773.565,4778.895,0.1024 +1776159600000,4778.735,4779.295,4775.665,4778.205,0.0681 +1776159900000,4778.185,4778.755,4772.785,4775.675,0.085 +1776160200000,4775.735,4778.375,4775.665,4777.145,0.0662 +1776160500000,4777.175,4782.215,4777.145,4777.985,0.101 +1776160800000,4778.065,4781.965,4777.898,4779.635,0.083 +1776161100000,4779.665,4784.695,4779.665,4784.355,0.0796 +1776161400000,4784.485,4784.815,4780.115,4782.155,0.1109 +1776161700000,4782.175,4787.015,4781.385,4787.005,0.0719 +1776162000000,4786.975,4787.955,4783.005,4783.905,0.0677 +1776162300000,4783.845,4785.085,4780.205,4783.745,0.0649 +1776162600000,4783.715,4784.405,4781.895,4784.165,0.0844 +1776162900000,4784.215,4784.225,4751.285,4763.005,0.1547 +1776163200000,4762.975,4768.225,4756.635,4767.215,0.1746 +1776163500000,4767.165,4770.235,4766.615,4769.535,0.0996 +1776163800000,4769.565,4772.105,4768.735,4770.135,0.1012 +1776164100000,4770.215,4772.055,4768.105,4768.175,0.084 +1776164400000,4768.145,4771.445,4766.665,4771.255,0.1155 +1776164700000,4771.225,4776.785,4770.125,4775.865,0.1204 +1776165000000,4775.985,4776.675,4775.018,4776.425,0.0804 +1776165300000,4776.465,4777.825,4774.835,4776.845,0.0889 +1776165600000,4776.845,4778.865,4776.298,4778.088,0.0665 +1776165900000,4778.075,4782.885,4777.295,4777.965,0.1052 +1776166200000,4778.245,4778.245,4772.985,4773.605,0.0898 +1776166500000,4773.645,4777.875,4773.115,4777.625,0.0744 +1776166800000,4777.595,4779.745,4776.645,4777.925,0.0794 +1776167100000,4777.985,4778.795,4774.975,4775.245,0.0625 +1776167400000,4775.155,4775.545,4770.335,4773.118,0.1097 +1776167700000,4773.135,4782.518,4770.298,4774.578,0.232 +1776168000000,4774.755,4777.055,4773.535,4774.335,0.1964 +1776168300000,4774.138,4777.365,4774.005,4774.735,0.0986 +1776168600000,4774.645,4775.005,4768.545,4769.578,0.1222 +1776168900000,4769.578,4772.445,4765.745,4770.595,0.1375 +1776169200000,4770.655,4770.665,4762.455,4765.965,0.1856 +1776169500000,4766.008,4770.495,4764.965,4768.255,0.1918 +1776169800000,4768.225,4776.015,4767.785,4775.235,0.195 +1776170100000,4775.135,4775.955,4769.065,4773.098,0.1912 +1776170400000,4773.115,4775.845,4767.935,4768.645,0.1766 +1776170700000,4768.865,4773.485,4765.765,4772.365,0.1352 +1776171000000,4772.395,4773.105,4761.905,4764.185,0.2043 +1776171300000,4764.405,4771.495,4763.655,4771.235,0.167 +1776171600000,4771.265,4777.805,4770.965,4777.305,0.208 +1776171900000,4777.365,4777.835,4773.475,4776.635,0.16 +1776172200000,4776.685,4781.778,4776.675,4781.705,0.1816 +1776172500000,4781.685,4787.485,4780.798,4787.305,0.211 +1776172800000,4787.345,4792.295,4786.238,4791.385,0.2232 +1776173100000,4791.385,4791.415,4781.368,4782.565,0.2885 +1776173400000,4782.585,4794.195,4779.775,4793.845,0.4151 +1776173700000,4793.865,4803.115,4788.085,4788.868,0.4978 +1776174000000,4788.878,4793.038,4786.308,4792.905,0.4389 +1776174300000,4792.465,4794.615,4790.285,4793.975,0.3199 +1776174600000,4794.015,4795.775,4788.745,4792.895,0.3019 +1776174900000,4792.875,4796.235,4790.005,4794.388,0.2525 +1776175200000,4794.388,4803.465,4794.388,4795.185,0.3699 +1776175500000,4795.205,4802.115,4792.668,4801.725,0.3265 +1776175800000,4801.815,4802.305,4793.785,4794.665,0.2446 +1776176100000,4794.705,4806.125,4794.705,4804.375,0.2457 +1776176400000,4804.435,4804.837,4798.415,4800.645,0.2431 +1776176700000,4800.585,4810.425,4799.455,4808.908,0.217 +1776177000000,4808.915,4816.015,4806.255,4813.155,0.2753 +1776177300000,4813.315,4817.598,4801.535,4803.875,0.2787 +1776177600000,4803.825,4804.275,4798.158,4798.298,0.253 +1776177900000,4798.315,4800.715,4794.948,4799.218,0.2662 +1776178200000,4799.218,4801.585,4796.275,4801.455,0.2079 +1776178500000,4801.615,4806.325,4801.095,4803.635,0.1945 +1776178800000,4803.645,4803.665,4795.605,4795.925,0.2182 +1776179100000,4795.855,4797.985,4791.595,4792.615,0.2227 +1776179400000,4792.655,4797.605,4790.995,4794.375,0.1641 +1776179700000,4794.405,4800.575,4792.945,4800.345,0.1561 +1776180000000,4800.325,4805.575,4799.125,4803.265,0.2478 +1776180300000,4803.365,4804.815,4800.535,4802.395,0.2198 +1776180600000,4802.395,4810.155,4802.028,4806.925,0.2041 +1776180900000,4806.978,4813.465,4806.978,4811.785,0.2021 +1776181200000,4811.545,4811.895,4807.005,4808.805,0.1524 +1776181500000,4809.155,4811.155,4807.005,4808.445,0.1748 +1776181800000,4808.505,4815.885,4807.945,4809.998,0.2024 +1776182100000,4810.008,4810.938,4806.285,4807.795,0.1716 +1776182400000,4807.865,4812.835,4804.735,4811.238,0.1606 +1776182700000,4811.485,4813.705,4808.745,4810.705,0.137 +1776183000000,4810.555,4810.898,4807.065,4809.225,0.1147 +1776183300000,4809.245,4816.475,4806.995,4815.705,0.132 +1776183600000,4815.685,4817.185,4809.755,4816.235,0.1645 +1776183900000,4816.485,4819.018,4814.868,4816.035,0.2068 +1776184200000,4816.088,4819.995,4814.615,4815.418,0.1634 +1776184500000,4815.435,4816.665,4813.285,4815.855,0.1273 +1776184800000,4815.885,4817.535,4813.945,4814.915,0.1221 +1776185100000,4815.058,4815.058,4810.665,4814.435,0.1333 +1776185400000,4814.478,4817.915,4812.395,4813.328,0.1508 +1776185700000,4813.328,4813.535,4808.808,4809.885,0.1412 +1776186000000,4809.965,4817.128,4809.198,4814.918,0.2036 +1776186300000,4814.765,4832.748,4814.765,4829.148,0.3367 +1776186600000,4829.148,4833.295,4826.715,4826.805,0.1745 +1776186900000,4826.835,4827.855,4824.835,4827.258,0.1349 +1776187200000,4827.305,4831.125,4826.025,4830.565,0.1877 +1776187500000,4830.548,4831.608,4824.598,4825.398,0.2121 +1776187800000,4825.398,4833.798,4824.908,4831.645,0.1888 +1776188100000,4831.685,4839.525,4830.295,4837.675,0.1623 +1776188400000,4837.685,4841.515,4836.458,4836.848,0.1733 +1776188700000,4836.848,4838.965,4835.805,4837.698,0.1248 +1776189000000,4837.698,4839.525,4835.795,4836.335,0.1219 +1776189300000,4836.285,4837.185,4834.265,4834.885,0.192 +1776189600000,4834.925,4836.958,4834.225,4836.828,0.1445 +1776189900000,4836.828,4842.825,4835.835,4842.545,0.1319 +1776190200000,4842.565,4843.018,4835.368,4838.498,0.176 +1776190500000,4838.508,4839.668,4834.765,4835.535,0.1461 +1776190800000,4835.535,4836.828,4832.808,4834.965,0.2075 +1776191100000,4835.025,4839.325,4834.018,4837.415,0.202 +1776191400000,4837.358,4838.298,4835.968,4836.358,0.1402 +1776191700000,4836.358,4838.768,4836.358,4837.338,0.1328 +1776192000000,4837.338,4838.098,4833.815,4834.178,0.1604 +1776192300000,4834.178,4835.228,4832.675,4833.268,0.2089 +1776192600000,4833.238,4833.828,4830.615,4833.615,0.1582 +1776192900000,4833.598,4836.028,4833.598,4835.308,0.1266 +1776193200000,4835.375,4841.245,4835.305,4840.935,0.1615 +1776193500000,4840.898,4841.315,4839.205,4841.315,0.1801 +1776193800000,4841.145,4842.225,4840.398,4840.745,0.201 +1776194100000,4840.745,4842.098,4838.595,4839.295,0.208 +1776194400000,4839.285,4841.785,4839.095,4839.655,0.1521 +1776194700000,4839.655,4840.855,4838.158,4840.435,0.1104 +1776195000000,4840.365,4843.485,4839.025,4839.498,0.1295 +1776195300000,4839.495,4842.098,4838.298,4841.568,0.1479 +1776195600000,4841.568,4842.265,4839.708,4840.698,0.1416 +1776195900000,4840.698,4843.105,4839.865,4842.825,0.1542 +1776196200000,4842.825,4843.915,4840.628,4840.898,0.2123 +1776196500000,4840.898,4846.098,4840.678,4844.735,0.2738 +1776196800000,4844.725,4845.955,4842.218,4842.968,0.1099 +1776197100000,4842.918,4844.135,4841.855,4843.398,0.0989 +1776197400000,4843.398,4843.518,4841.685,4842.455,0.0627 +1776197700000,4842.478,4843.105,4839.295,4840.618,0.0488 +1776198000000,4840.718,4841.335,4839.468,4841.275,0.0537 +1776198300000,4841.245,4841.265,4839.385,4839.998,0.0507 +1776198600000,4840.018,4840.818,4839.725,4839.968,0.0425 +1776198900000,4839.868,4840.918,4839.825,4839.825,0.0426 +1776199200000,4839.785,4842.865,4839.605,4841.915,0.0462 +1776199500000,4841.735,4842.995,4841.015,4841.148,0.0456 +1776199800000,4841.355,4841.775,4839.968,4841.545,0.0578 +1776200100000,4841.585,4841.875,4839.548,4841.155,0.0477 +1776204000000,4836.618,4849.935,4836.618,4848.515,0.1738 +1776204300000,4848.575,4850.445,4845.648,4847.608,0.1055 +1776204600000,4847.608,4847.775,4842.975,4844.425,0.0802 +1776204900000,4844.455,4846.705,4837.098,4837.148,0.0943 +1776205200000,4836.738,4842.265,4835.748,4841.838,0.0932 +1776205500000,4841.848,4842.655,4839.438,4839.775,0.0505 +1776205800000,4839.755,4843.105,4837.565,4838.675,0.0692 +1776206100000,4838.695,4840.718,4838.135,4839.605,0.05 +1776206400000,4839.585,4841.375,4838.748,4840.005,0.0385 +1776206700000,4840.025,4840.175,4837.388,4837.685,0.0316 +1776207000000,4837.645,4838.555,4834.495,4835.765,0.0546 +1776207300000,4835.795,4836.185,4832.928,4834.448,0.1483 +1776207600000,4834.448,4837.848,4833.128,4836.648,0.1122 +1776207900000,4836.648,4843.378,4836.548,4839.098,0.1485 +1776208200000,4838.998,4839.865,4835.645,4836.775,0.059 +1776208500000,4836.795,4838.995,4834.838,4837.735,0.0689 +1776208800000,4837.715,4838.585,4836.375,4837.915,0.0573 +1776209100000,4837.975,4838.185,4834.598,4835.595,0.0605 +1776209400000,4835.615,4841.545,4834.598,4841.175,0.0519 +1776209700000,4841.175,4842.535,4838.298,4842.125,0.1156 +1776210000000,4842.005,4842.215,4837.198,4842.045,0.07 +1776210300000,4842.075,4843.905,4840.598,4841.475,0.0617 +1776210600000,4841.435,4841.895,4837.438,4838.585,0.0505 +1776210900000,4838.555,4839.625,4835.878,4836.935,0.0684 +1776211200000,4836.965,4838.885,4832.555,4838.155,0.1149 +1776211500000,4838.215,4839.805,4833.815,4834.355,0.1033 +1776211800000,4834.375,4835.215,4831.135,4833.595,0.1049 +1776212100000,4833.175,4833.595,4828.555,4832.725,0.1117 +1776212400000,4832.695,4835.855,4831.968,4835.585,0.0747 +1776212700000,4835.555,4836.205,4828.415,4833.345,0.096 +1776213000000,4833.325,4833.375,4828.255,4830.555,0.0694 +1776213300000,4830.505,4831.145,4826.855,4828.995,0.0539 +1776213600000,4829.015,4830.125,4827.748,4829.935,0.0701 +1776213900000,4829.885,4831.985,4828.885,4829.885,0.0683 +1776214200000,4829.645,4831.395,4828.745,4830.655,0.0771 +1776214500000,4830.685,4837.505,4830.555,4835.315,0.0815 +1776214800000,4835.285,4837.755,4827.905,4834.165,0.1833 +1776215100000,4834.168,4840.635,4831.365,4840.495,0.1465 +1776215400000,4840.525,4852.255,4839.165,4849.985,0.2519 +1776215700000,4849.905,4871.165,4848.055,4863.865,0.2284 +1776216000000,4863.835,4865.285,4841.838,4843.185,0.2622 +1776216300000,4843.225,4854.085,4843.225,4850.575,0.176 +1776216600000,4850.485,4850.565,4844.855,4847.855,0.1671 +1776216900000,4847.965,4849.025,4843.518,4845.185,0.1831 +1776217200000,4845.165,4851.095,4842.148,4843.048,0.1768 +1776217500000,4843.148,4845.845,4839.405,4843.975,0.1997 +1776217800000,4843.995,4847.488,4843.315,4844.208,0.1648 +1776218100000,4844.198,4848.665,4842.535,4846.855,0.1414 +1776218400000,4846.695,4848.848,4845.075,4847.925,0.1269 +1776218700000,4847.905,4853.125,4847.225,4850.635,0.1413 +1776219000000,4850.825,4850.905,4843.978,4844.885,0.1576 +1776219300000,4845.015,4845.735,4841.348,4842.145,0.0916 +1776219600000,4842.195,4842.985,4835.298,4836.785,0.1097 +1776219900000,4836.805,4836.925,4831.948,4834.375,0.0836 +1776220200000,4834.498,4834.798,4824.058,4826.955,0.2267 +1776220500000,4826.875,4829.565,4821.155,4829.015,0.2144 +1776220800000,4829.098,4830.425,4824.938,4827.975,0.1753 +1776221100000,4827.955,4830.185,4825.018,4827.205,0.1558 +1776221400000,4827.265,4829.595,4822.035,4823.665,0.176 +1776221700000,4823.695,4825.805,4820.395,4823.695,0.1697 +1776222000000,4823.985,4824.865,4816.815,4816.985,0.1374 +1776222300000,4817.025,4820.615,4816.548,4818.835,0.1487 +1776222600000,4818.785,4822.845,4817.948,4820.545,0.1784 +1776222900000,4820.565,4826.235,4820.125,4825.805,0.1247 +1776223200000,4825.775,4825.805,4821.768,4822.525,0.0898 +1776223500000,4822.405,4827.745,4821.928,4826.325,0.0883 +1776223800000,4826.355,4828.325,4825.718,4825.845,0.077 +1776224100000,4825.818,4828.475,4825.678,4827.735,0.0588 +1776224400000,4827.595,4828.505,4824.918,4828.195,0.0541 +1776224700000,4828.225,4829.395,4825.935,4826.655,0.0648 +1776225000000,4826.635,4828.385,4825.518,4826.475,0.0577 +1776225300000,4826.455,4827.915,4823.728,4823.825,0.0568 +1776225600000,4823.745,4823.745,4820.108,4820.935,0.0685 +1776225900000,4820.955,4823.485,4820.105,4823.045,0.0567 +1776226200000,4823.065,4826.165,4823.045,4824.938,0.0462 +1776226500000,4824.938,4826.325,4822.308,4822.785,0.0599 +1776226800000,4822.545,4824.425,4820.648,4823.698,0.0383 +1776227100000,4823.835,4825.275,4822.445,4824.325,0.0369 +1776227400000,4824.395,4826.955,4824.085,4826.685,0.0364 +1776227700000,4826.655,4827.695,4824.225,4825.325,0.0497 +1776228000000,4824.715,4825.405,4822.678,4823.155,0.0476 +1776228300000,4823.155,4825.565,4821.335,4825.555,0.0587 +1776228600000,4825.575,4825.845,4823.778,4825.125,0.0447 +1776228900000,4824.965,4825.795,4823.358,4824.505,0.0557 +1776229200000,4824.615,4828.285,4823.748,4824.765,0.1129 +1776229500000,4824.745,4827.325,4822.098,4824.958,0.0974 +1776229800000,4824.978,4827.645,4824.405,4826.635,0.0797 +1776230100000,4826.595,4830.325,4825.838,4829.698,0.0676 +1776230400000,4829.698,4829.845,4824.215,4824.818,0.0917 +1776230700000,4824.795,4828.555,4824.298,4826.035,0.0775 +1776231000000,4826.055,4827.845,4822.058,4826.855,0.1515 +1776231300000,4826.885,4826.885,4813.438,4819.905,0.1779 +1776231600000,4819.885,4820.785,4812.445,4816.645,0.1389 +1776231900000,4816.725,4819.715,4814.098,4817.135,0.1155 +1776232200000,4817.165,4821.825,4815.005,4820.848,0.1032 +1776232500000,4821.035,4823.495,4819.045,4819.365,0.1475 +1776232800000,4819.435,4824.695,4819.345,4821.035,0.1295 +1776233100000,4821.075,4821.255,4816.405,4817.385,0.1038 +1776233400000,4817.018,4820.605,4816.295,4818.935,0.1124 +1776233700000,4818.945,4819.445,4815.935,4816.765,0.1169 +1776234000000,4816.765,4817.315,4813.318,4814.635,0.1186 +1776234300000,4814.665,4816.738,4813.435,4814.665,0.1173 +1776234600000,4814.318,4817.165,4810.855,4813.805,0.1401 +1776234900000,4813.815,4817.685,4811.995,4815.775,0.1145 +1776235200000,4815.705,4816.265,4813.258,4815.885,0.1067 +1776235500000,4815.905,4821.995,4815.135,4819.765,0.1208 +1776235800000,4820.085,4820.185,4813.435,4814.545,0.1111 +1776236100000,4814.298,4814.565,4811.038,4811.345,0.1224 +1776236400000,4811.655,4813.418,4803.715,4808.605,0.1548 +1776236700000,4808.695,4812.015,4806.575,4809.105,0.1165 +1776237000000,4809.095,4816.775,4808.055,4815.575,0.1235 +1776237300000,4815.605,4815.965,4809.758,4812.195,0.1119 +1776237600000,4812.235,4813.995,4809.568,4809.735,0.1016 +1776237900000,4809.755,4812.685,4805.375,4812.665,0.1216 +1776238200000,4812.685,4814.335,4808.258,4811.545,0.0859 +1776238500000,4811.515,4815.835,4811.428,4812.628,0.0842 +1776238800000,4812.658,4814.235,4808.868,4810.205,0.0906 +1776239100000,4810.175,4810.305,4805.705,4807.605,0.1206 +1776239400000,4807.575,4810.585,4806.778,4809.885,0.082 +1776239700000,4809.805,4812.705,4808.278,4810.955,0.0997 +1776240000000,4810.755,4811.465,4806.375,4811.465,0.1294 +1776240300000,4811.445,4812.435,4807.715,4808.385,0.0807 +1776240600000,4808.335,4811.485,4804.215,4811.395,0.1189 +1776240900000,4811.425,4812.935,4809.905,4811.655,0.0896 +1776241200000,4811.685,4811.965,4807.805,4809.898,0.1193 +1776241500000,4809.978,4813.968,4805.735,4809.755,0.2102 +1776241800000,4809.645,4811.785,4805.205,4809.515,0.1178 +1776242100000,4809.245,4811.255,4806.998,4809.615,0.0871 +1776242400000,4809.635,4812.825,4808.565,4809.988,0.0774 +1776242700000,4810.215,4811.845,4809.665,4811.235,0.0721 +1776243000000,4811.305,4815.135,4810.435,4814.345,0.063 +1776243300000,4814.365,4821.298,4813.948,4818.185,0.0841 +1776243600000,4818.205,4819.345,4812.045,4814.865,0.1652 +1776243900000,4814.945,4814.965,4804.945,4805.855,0.167 +1776244200000,4805.835,4808.375,4792.495,4804.765,0.2182 +1776244500000,4804.845,4806.325,4801.138,4806.055,0.1438 +1776244800000,4806.075,4807.135,4802.985,4804.125,0.0914 +1776245100000,4804.065,4804.275,4797.238,4797.875,0.109 +1776245400000,4797.165,4803.755,4796.695,4798.175,0.1276 +1776245700000,4798.195,4800.715,4795.145,4796.275,0.0911 +1776246000000,4796.275,4800.125,4795.838,4795.925,0.0943 +1776246300000,4795.835,4796.385,4785.885,4795.165,0.1512 +1776246600000,4795.085,4798.545,4792.275,4798.325,0.1084 +1776246900000,4798.375,4800.195,4794.165,4798.065,0.0934 +1776247200000,4797.925,4798.785,4794.858,4795.415,0.1035 +1776247500000,4795.485,4802.275,4795.335,4801.445,0.1097 +1776247800000,4801.705,4802.935,4800.498,4801.105,0.0833 +1776248100000,4801.085,4801.215,4793.258,4794.665,0.1809 +1776248400000,4794.635,4798.005,4792.195,4794.105,0.1515 +1776248700000,4794.085,4795.195,4789.915,4794.895,0.145 +1776249000000,4794.865,4798.725,4792.785,4794.145,0.1356 +1776249300000,4794.115,4796.575,4793.228,4795.985,0.0837 +1776249600000,4796.035,4800.585,4795.355,4800.025,0.1476 +1776249900000,4800.185,4805.025,4799.465,4800.765,0.1228 +1776250200000,4800.715,4804.355,4800.055,4803.205,0.0857 +1776250500000,4803.185,4804.005,4799.695,4799.835,0.0808 +1776250800000,4799.935,4799.955,4795.355,4798.055,0.0957 +1776251100000,4798.095,4800.755,4797.845,4798.935,0.0881 +1776251400000,4798.895,4804.395,4798.715,4802.245,0.1109 +1776251700000,4802.205,4804.395,4799.655,4804.045,0.1139 +1776252000000,4804.105,4806.585,4802.935,4806.245,0.101 +1776252300000,4806.215,4806.905,4804.565,4804.765,0.0976 +1776252600000,4804.895,4808.515,4802.508,4802.875,0.1233 +1776252900000,4802.905,4806.225,4802.715,4803.905,0.0865 +1776253200000,4803.728,4806.105,4802.498,4805.765,0.0892 +1776253500000,4805.765,4812.105,4803.498,4809.085,0.1961 +1776253800000,4809.085,4814.085,4808.845,4813.955,0.1479 +1776254100000,4813.955,4814.805,4810.245,4812.475,0.1281 +1776254400000,4812.495,4814.125,4807.585,4809.225,0.1375 +1776254700000,4809.205,4812.905,4806.765,4812.618,0.1226 +1776255000000,4813.185,4813.915,4810.515,4813.835,0.1083 +1776255300000,4813.855,4816.025,4812.405,4813.915,0.0871 +1776255600000,4813.885,4813.985,4809.798,4812.975,0.1213 +1776255900000,4813.005,4814.965,4810.258,4812.405,0.1077 +1776256200000,4812.485,4815.965,4810.195,4813.345,0.106 +1776256500000,4813.325,4814.335,4810.188,4812.915,0.089 +1776256800000,4812.895,4814.195,4810.165,4811.495,0.089 +1776257100000,4811.465,4812.275,4808.165,4810.735,0.086 +1776257400000,4810.765,4813.695,4809.865,4812.485,0.0818 +1776257700000,4812.505,4815.315,4810.758,4811.335,0.1117 +1776258000000,4811.305,4816.138,4808.255,4811.628,0.2405 +1776258300000,4811.628,4815.778,4809.528,4813.698,0.3238 +1776258600000,4813.718,4815.005,4810.895,4813.825,0.1661 +1776258900000,4813.785,4814.595,4809.895,4813.375,0.1487 +1776259200000,4813.345,4819.515,4812.615,4816.645,0.1677 +1776259500000,4817.16,4821.845,4816.935,4821.595,0.1495 +1776259800000,4821.625,4822.075,4816.215,4818.725,0.2667 +1776260100000,4818.745,4825.195,4815.585,4823.505,0.2695 +1776260400000,4823.645,4824.875,4817.645,4820.345,0.2161 +1776260700000,4820.325,4825.585,4819.785,4825.135,0.223 +1776261000000,4825.215,4827.345,4821.448,4825.375,0.2095 +1776261300000,4825.465,4829.995,4824.095,4828.595,0.183 +1776261600000,4828.555,4829.525,4820.065,4826.015,0.2014 +1776261900000,4826.055,4827.405,4823.885,4824.515,0.178 +1776262200000,4824.575,4828.815,4823.955,4828.375,0.1738 +1776262500000,4828.405,4830.435,4824.295,4824.325,0.1726 +1776262800000,4824.355,4827.275,4822.845,4825.695,0.1926 +1776263100000,4825.635,4827.105,4822.085,4825.175,0.1887 +1776263400000,4824.898,4825.495,4817.175,4818.715,0.203 +1776263700000,4818.765,4821.895,4815.225,4816.055,0.1914 +1776264000000,4816.445,4821.225,4816.445,4819.075,0.161 +1776264300000,4819.105,4819.335,4815.038,4815.995,0.168 +1776264600000,4816.105,4818.705,4813.165,4814.485,0.1697 +1776264900000,4814.525,4818.255,4814.205,4815.385,0.1817 +1776265200000,4815.405,4816.025,4809.365,4810.085,0.2018 +1776265500000,4809.935,4810.595,4799.898,4806.965,0.2374 +1776265800000,4806.945,4812.105,4804.425,4809.985,0.2082 +1776266100000,4809.965,4810.745,4803.478,4808.825,0.1899 +1776266400000,4808.895,4809.495,4802.475,4805.085,0.1601 +1776266700000,4804.975,4806.215,4797.318,4798.015,0.1563 +1776267000000,4797.965,4799.665,4786.805,4795.145,0.2549 +1776267300000,4795.195,4803.325,4794.995,4800.595,0.1855 +1776267600000,4800.695,4806.195,4800.675,4803.325,0.1619 +1776267900000,4803.295,4807.395,4802.115,4802.305,0.1508 +1776268200000,4802.565,4806.395,4802.378,4805.045,0.1182 +1776268500000,4804.945,4805.515,4798.438,4801.445,0.1475 +1776268800000,4801.435,4807.295,4800.225,4804.195,0.1469 +1776269100000,4804.215,4807.738,4803.148,4807.145,0.1445 +1776269400000,4807.075,4810.218,4805.905,4808.355,0.1201 +1776269700000,4808.355,4810.265,4804.985,4806.555,0.1242 +1776270000000,4806.125,4810.305,4806.125,4807.905,0.1289 +1776270300000,4807.905,4812.295,4806.975,4810.935,0.1104 +1776270600000,4810.955,4811.655,4807.405,4809.265,0.1213 +1776270900000,4809.325,4811.745,4806.605,4806.835,0.0947 +1776271200000,4806.865,4809.355,4802.608,4804.385,0.1852 +1776271500000,4804.355,4806.955,4802.658,4805.445,0.1456 +1776271800000,4805.455,4807.055,4799.975,4801.785,0.1552 +1776272100000,4801.755,4805.525,4801.225,4803.755,0.1451 +1776272400000,4803.655,4804.745,4800.345,4800.465,0.1171 +1776272700000,4800.495,4802.865,4799.355,4802.405,0.1087 +1776273000000,4802.365,4803.005,4797.955,4797.995,0.1041 +1776273300000,4797.975,4802.365,4797.975,4800.995,0.1315 +1776273600000,4801.055,4807.105,4800.995,4806.135,0.1301 +1776273900000,4806.175,4808.575,4799.855,4801.525,0.1514 +1776274200000,4801.585,4802.505,4797.235,4800.295,0.1292 +1776274500000,4800.295,4802.295,4796.858,4796.858,0.1566 +1776274800000,4796.845,4797.405,4791.965,4793.235,0.1628 +1776275100000,4793.255,4795.745,4793.215,4794.825,0.1157 +1776275400000,4794.755,4795.175,4790.495,4793.125,0.1175 +1776275700000,4793.165,4795.485,4791.505,4792.315,0.1187 +1776276000000,4792.345,4800.595,4790.105,4796.015,0.2227 +1776276300000,4795.748,4797.955,4792.015,4793.655,0.1653 +1776276600000,4793.655,4797.175,4792.108,4796.835,0.1133 +1776276900000,4796.805,4798.565,4794.385,4795.185,0.1175 +1776277200000,4795.215,4796.505,4793.568,4794.375,0.0982 +1776277500000,4794.345,4795.115,4792.638,4794.595,0.1263 +1776277800000,4794.915,4798.255,4794.618,4797.655,0.1218 +1776278100000,4797.685,4797.695,4794.805,4796.505,0.0942 +1776278400000,4796.545,4796.875,4794.415,4796.745,0.1038 +1776278700000,4796.785,4799.115,4796.725,4798.665,0.0852 +1776279000000,4798.695,4801.945,4796.635,4797.065,0.1181 +1776279300000,4797.005,4801.315,4796.698,4799.705,0.1332 +1776279600000,4799.435,4801.405,4797.825,4801.195,0.1158 +1776279900000,4801.165,4803.315,4799.435,4801.915,0.0969 +1776280200000,4801.945,4802.985,4798.525,4798.525,0.1039 +1776280500000,4798.615,4801.195,4797.575,4801.155,0.0941 +1776280800000,4801.185,4802.255,4799.815,4801.235,0.0728 +1776281100000,4801.205,4803.015,4800.865,4802.815,0.1067 +1776281400000,4802.655,4802.725,4800.565,4801.095,0.0856 +1776281700000,4801.145,4801.535,4797.965,4798.155,0.109 +1776282000000,4798.005,4798.765,4794.898,4796.605,0.1525 +1776282300000,4796.765,4799.365,4796.015,4798.785,0.1135 +1776282600000,4798.705,4801.265,4797.645,4798.715,0.173 +1776282900000,4798.765,4799.775,4794.375,4795.605,0.2083 +1776283200000,4795.635,4796.515,4793.415,4794.055,0.0674 +1776283500000,4793.905,4794.875,4792.518,4793.965,0.0492 +1776283800000,4793.935,4795.055,4792.615,4793.695,0.0376 +1776284100000,4793.615,4794.315,4793.165,4793.858,0.0279 +1776284400000,4794.035,4795.755,4793.938,4794.165,0.0331 +1776284700000,4794.225,4794.545,4793.595,4793.755,0.0274 +1776285000000,4793.705,4793.705,4790.705,4791.955,0.0345 +1776285300000,4791.935,4791.965,4789.925,4791.155,0.0427 +1776285600000,4791.085,4791.258,4790.278,4790.605,0.0301 +1776285900000,4790.645,4792.798,4787.945,4789.495,0.0645 +1776286200000,4789.475,4790.255,4787.595,4788.145,0.0553 +1776286500000,4788.055,4791.175,4787.705,4789.365,0.0558 +1776290400000,4787.135,4799.185,4787.135,4798.075,0.113 +1776290700000,4797.548,4798.575,4794.248,4795.305,0.0485 +1776291000000,4795.215,4795.505,4790.585,4791.685,0.0679 +1776291300000,4791.705,4797.935,4791.625,4797.065,0.0566 +1776291600000,4797.035,4802.145,4796.265,4800.595,0.0793 +1776291900000,4800.545,4801.105,4798.275,4801.105,0.0446 +1776292200000,4801.085,4803.245,4800.465,4800.875,0.0432 +1776292500000,4800.825,4801.965,4798.955,4801.785,0.0372 +1776292800000,4801.835,4801.905,4800.338,4800.638,0.0215 +1776293100000,4800.648,4805.445,4800.648,4803.985,0.0414 +1776293400000,4803.945,4810.535,4803.385,4810.205,0.0614 +1776293700000,4810.235,4811.665,4806.978,4807.058,0.0707 +1776294000000,4807.058,4809.628,4806.948,4808.898,0.1211 +1776294300000,4808.938,4810.458,4807.928,4809.598,0.1073 +1776294600000,4809.628,4812.955,4808.765,4812.485,0.0476 +1776294900000,4812.515,4813.995,4812.195,4812.615,0.0423 +1776295200000,4812.565,4815.555,4812.445,4815.065,0.0442 +1776295500000,4815.085,4815.615,4813.815,4814.825,0.0393 +1776295800000,4814.765,4820.615,4814.285,4819.795,0.0737 +1776296100000,4819.855,4822.725,4819.345,4821.295,0.0639 +1776296400000,4821.265,4824.005,4820.885,4822.965,0.071 +1776296700000,4822.925,4826.275,4822.895,4824.535,0.0773 +1776297000000,4824.575,4826.425,4823.005,4823.165,0.0628 +1776297300000,4823.155,4823.885,4821.795,4823.205,0.054 +1776297600000,4822.995,4830.945,4822.995,4828.595,0.1285 +1776297900000,4828.645,4831.215,4828.645,4830.305,0.1079 +1776298200000,4830.325,4830.935,4828.625,4829.445,0.0942 +1776298500000,4829.478,4830.985,4828.068,4829.415,0.132 +1776298800000,4829.385,4829.995,4824.678,4827.135,0.0976 +1776299100000,4827.178,4828.885,4822.218,4824.595,0.0911 +1776299400000,4824.558,4827.085,4820.578,4822.135,0.0749 +1776299700000,4822.105,4828.855,4820.638,4827.495,0.0728 +1776300000000,4827.545,4837.455,4827.385,4832.275,0.1111 +1776300300000,4832.245,4835.985,4830.505,4835.645,0.0629 +1776300600000,4835.815,4837.105,4832.348,4833.025,0.1174 +1776300900000,4833.085,4834.315,4832.215,4832.398,0.0744 +1776301200000,4832.418,4835.985,4829.105,4829.125,0.1816 +1776301500000,4829.005,4831.575,4828.545,4830.425,0.1296 +1776301800000,4830.385,4832.185,4829.278,4829.505,0.1172 +1776302100000,4829.425,4830.185,4824.745,4825.825,0.1276 +1776302400000,4826.115,4828.885,4824.995,4825.105,0.1247 +1776302700000,4825.145,4826.215,4822.535,4823.355,0.1001 +1776303000000,4823.305,4825.365,4820.838,4821.415,0.1084 +1776303300000,4821.445,4821.485,4812.515,4812.595,0.1495 +1776303600000,4812.615,4818.185,4811.048,4815.785,0.144 +1776303900000,4815.835,4820.495,4815.098,4819.875,0.1021 +1776304200000,4819.955,4821.755,4818.148,4820.385,0.0957 +1776304500000,4820.305,4820.305,4817.125,4817.725,0.0905 +1776304800000,4817.785,4821.825,4817.135,4820.895,0.1094 +1776305100000,4820.865,4823.075,4819.935,4822.165,0.0866 +1776305400000,4821.948,4824.765,4820.748,4820.848,0.107 +1776305700000,4820.848,4822.465,4820.085,4822.195,0.0767 +1776306000000,4822.165,4823.148,4820.605,4821.835,0.0627 +1776306300000,4821.795,4821.855,4818.938,4818.938,0.0526 +1776306600000,4818.938,4821.195,4813.775,4813.975,0.1166 +1776306900000,4814.035,4816.675,4812.158,4816.675,0.1256 +1776307200000,4816.865,4819.415,4816.165,4816.935,0.0916 +1776307500000,4816.985,4820.685,4815.145,4816.865,0.1123 +1776307800000,4817.005,4820.945,4816.685,4818.225,0.0754 +1776308100000,4818.345,4820.335,4818.325,4819.525,0.0673 +1776308400000,4819.315,4823.215,4818.895,4822.065,0.0858 +1776308700000,4822.105,4826.255,4822.105,4825.695,0.094 +1776309000000,4825.755,4826.985,4824.798,4826.355,0.0793 +1776309300000,4826.335,4826.485,4822.985,4823.565,0.0742 +1776309600000,4823.535,4824.525,4822.265,4823.848,0.0592 +1776309900000,4823.925,4824.548,4822.315,4823.635,0.0603 +1776310200000,4823.615,4825.735,4822.505,4822.795,0.0718 +1776310500000,4822.715,4822.965,4818.928,4819.075,0.0823 +1776310800000,4819.055,4820.875,4818.765,4820.305,0.0633 +1776311100000,4820.365,4824.985,4820.285,4824.445,0.0521 +1776311400000,4824.465,4826.195,4823.398,4826.085,0.0385 +1776311700000,4826.175,4826.395,4823.815,4823.835,0.0415 +1776312000000,4823.735,4825.025,4823.215,4824.665,0.0628 +1776312300000,4824.625,4825.965,4822.998,4823.945,0.0559 +1776312600000,4823.985,4827.015,4822.998,4826.765,0.0472 +1776312900000,4826.785,4829.785,4826.698,4827.008,0.069 +1776313200000,4827.008,4827.585,4825.968,4826.405,0.0518 +1776313500000,4826.058,4827.615,4825.448,4826.205,0.0499 +1776313800000,4826.145,4827.635,4824.715,4827.218,0.0528 +1776314100000,4827.218,4831.215,4827.038,4829.355,0.0663 +1776314400000,4829.405,4830.735,4829.245,4830.325,0.0436 +1776314700000,4830.215,4830.995,4829.418,4830.215,0.0351 +1776315000000,4830.155,4830.715,4829.128,4830.305,0.0356 +1776315300000,4830.375,4833.315,4830.345,4832.895,0.0602 +1776315600000,4832.875,4836.098,4832.595,4835.955,0.1084 +1776315900000,4835.798,4838.335,4833.335,4835.075,0.1064 +1776316200000,4835.105,4836.125,4833.598,4834.105,0.0643 +1776316500000,4834.105,4836.015,4833.765,4835.385,0.0572 +1776316800000,4835.345,4835.445,4832.568,4832.568,0.0624 +1776317100000,4832.568,4833.815,4831.498,4833.055,0.0833 +1776317400000,4833.065,4833.505,4826.085,4826.325,0.2229 +1776317700000,4826.418,4828.135,4825.045,4827.715,0.1526 +1776318000000,4827.348,4829.265,4824.298,4824.945,0.1136 +1776318300000,4824.815,4828.595,4824.498,4827.335,0.111 +1776318600000,4827.315,4829.125,4824.298,4825.915,0.1397 +1776318900000,4825.945,4825.945,4821.085,4821.105,0.1212 +1776319200000,4821.045,4827.835,4820.995,4823.855,0.1402 +1776319500000,4823.835,4825.815,4822.185,4823.945,0.0914 +1776319800000,4823.925,4826.345,4821.918,4822.418,0.1281 +1776320100000,4822.418,4825.125,4820.555,4824.105,0.1397 +1776320400000,4824.155,4824.515,4817.265,4819.775,0.1506 +1776320700000,4819.755,4822.465,4814.105,4815.828,0.1491 +1776321000000,4815.375,4820.105,4814.638,4816.318,0.1419 +1776321300000,4816.358,4819.965,4816.328,4819.538,0.0916 +1776321600000,4819.538,4824.795,4818.058,4823.965,0.1808 +1776321900000,4823.915,4829.525,4822.275,4828.535,0.1147 +1776322200000,4828.585,4830.465,4824.708,4828.285,0.1755 +1776322500000,4828.328,4829.605,4825.558,4825.805,0.169 +1776322800000,4825.845,4829.545,4822.998,4828.845,0.1858 +1776323100000,4828.945,4830.005,4824.855,4829.718,0.1292 +1776323400000,4829.768,4830.735,4823.058,4824.875,0.1266 +1776323700000,4824.845,4829.475,4820.565,4821.055,0.1676 +1776324000000,4821.025,4824.645,4816.945,4824.125,0.1143 +1776324300000,4824.155,4828.725,4824.065,4827.925,0.1046 +1776324600000,4828.035,4828.385,4824.025,4827.195,0.111 +1776324900000,4827.195,4829.875,4826.505,4828.855,0.103 +1776325200000,4828.895,4829.885,4826.045,4827.255,0.1005 +1776325500000,4827.275,4827.875,4822.658,4823.855,0.0781 +1776325800000,4823.815,4825.815,4822.725,4823.825,0.09 +1776326100000,4823.795,4823.845,4818.888,4820.715,0.1165 +1776326400000,4820.805,4821.645,4812.785,4813.925,0.1375 +1776326700000,4813.925,4813.925,4806.955,4810.675,0.1924 +1776327000000,4810.875,4814.235,4809.108,4811.505,0.1152 +1776327300000,4811.505,4814.475,4811.015,4811.345,0.1407 +1776327600000,4811.345,4813.645,4810.035,4810.895,0.1118 +1776327900000,4810.955,4812.595,4809.088,4811.095,0.124 +1776328200000,4811.075,4811.225,4806.128,4807.995,0.1106 +1776328500000,4807.995,4810.885,4807.048,4810.005,0.0937 +1776328800000,4810.058,4813.235,4807.905,4811.745,0.0929 +1776329100000,4811.725,4813.205,4809.975,4810.765,0.0722 +1776329400000,4810.735,4811.255,4808.065,4811.098,0.1311 +1776329700000,4811.105,4814.488,4808.935,4813.438,0.0936 +1776330000000,4813.438,4815.155,4811.415,4814.995,0.088 +1776330300000,4814.915,4817.745,4814.745,4817.695,0.0837 +1776330600000,4817.655,4817.715,4815.135,4815.885,0.0757 +1776330900000,4815.905,4816.085,4813.125,4815.475,0.064 +1776331200000,4815.505,4816.795,4815.155,4815.275,0.0639 +1776331500000,4815.255,4816.115,4811.085,4812.915,0.0818 +1776331800000,4812.495,4812.965,4806.535,4811.025,0.121 +1776332100000,4810.965,4812.855,4809.325,4812.035,0.0814 +1776332400000,4812.055,4814.765,4810.365,4814.485,0.0882 +1776332700000,4814.505,4815.165,4812.105,4813.575,0.0941 +1776333000000,4813.535,4814.125,4809.905,4811.765,0.0839 +1776333300000,4812.065,4812.985,4809.925,4812.635,0.0783 +1776333600000,4812.675,4815.485,4809.805,4812.395,0.1766 +1776333900000,4812.395,4814.125,4810.965,4811.545,0.0747 +1776334200000,4811.565,4811.625,4806.705,4806.765,0.0744 +1776334500000,4806.735,4808.158,4804.855,4807.525,0.0785 +1776334800000,4807.445,4809.185,4807.405,4808.025,0.0548 +1776335100000,4808.055,4809.905,4806.545,4806.815,0.0668 +1776335400000,4806.835,4808.035,4804.975,4807.805,0.0777 +1776335700000,4807.765,4810.295,4807.455,4809.805,0.071 +1776336000000,4809.905,4812.045,4807.945,4808.075,0.0797 +1776336300000,4808.055,4809.825,4806.355,4809.125,0.0866 +1776336600000,4809.095,4810.885,4808.285,4810.825,0.0709 +1776336900000,4810.805,4817.015,4810.805,4816.975,0.1125 +1776337200000,4817.035,4819.965,4816.125,4819.755,0.1316 +1776337500000,4819.735,4820.345,4816.195,4818.055,0.1127 +1776337800000,4818.055,4819.475,4816.755,4817.295,0.0953 +1776338100000,4817.325,4819.805,4816.605,4817.525,0.0696 +1776338400000,4817.375,4819.055,4816.455,4817.305,0.0707 +1776338700000,4817.305,4817.455,4815.195,4815.755,0.0702 +1776339000000,4815.845,4819.548,4815.845,4818.635,0.0824 +1776339300000,4818.605,4819.498,4817.015,4818.035,0.0787 +1776339600000,4818.005,4818.005,4815.558,4817.515,0.077 +1776339900000,4817.475,4818.838,4815.765,4816.085,0.0832 +1776340200000,4816.145,4819.698,4816.055,4817.885,0.0955 +1776340500000,4817.905,4822.395,4816.765,4822.015,0.1437 +1776340800000,4822.015,4822.915,4818.975,4819.335,0.1659 +1776341100000,4819.365,4820.965,4815.355,4816.185,0.144 +1776341400000,4816.185,4817.205,4811.415,4817.105,0.1435 +1776341700000,4817.165,4818.135,4815.495,4817.695,0.0918 +1776342000000,4818.075,4818.365,4813.905,4816.405,0.1027 +1776342300000,4816.425,4817.895,4813.675,4814.515,0.0747 +1776342600000,4814.475,4820.045,4811.645,4818.935,0.1326 +1776342900000,4818.908,4820.465,4813.055,4814.935,0.1713 +1776343200000,4814.875,4816.895,4813.385,4816.708,0.1156 +1776343500000,4816.708,4817.585,4813.625,4814.465,0.103 +1776343800000,4814.485,4817.215,4814.445,4816.215,0.0952 +1776344100000,4816.535,4818.895,4815.875,4815.905,0.0986 +1776344400000,4815.955,4822.875,4815.955,4819.425,0.221 +1776344700000,4819.445,4821.795,4814.475,4815.595,0.1665 +1776345000000,4815.525,4818.915,4813.875,4816.988,0.123 +1776345300000,4816.988,4819.735,4816.385,4818.055,0.1137 +1776345600000,4818.025,4821.165,4815.665,4816.495,0.1456 +1776345900000,4816.465,4818.695,4814.875,4815.315,0.1549 +1776346200000,4815.285,4821.895,4812.258,4821.535,0.2694 +1776346500000,4821.505,4823.575,4817.065,4821.355,0.2484 +1776346800000,4821.335,4823.535,4813.065,4816.045,0.2473 +1776347100000,4815.995,4819.395,4809.248,4813.825,0.2483 +1776347400000,4813.795,4815.405,4789.985,4794.265,0.3232 +1776347700000,4794.015,4798.375,4784.745,4794.515,0.354 +1776348000000,4794.358,4798.195,4787.775,4792.095,0.3419 +1776348300000,4792.035,4800.115,4784.875,4799.495,0.3488 +1776348600000,4799.535,4805.185,4798.685,4800.575,0.2326 +1776348900000,4800.595,4802.855,4793.685,4794.435,0.2351 +1776349200000,4794.465,4797.235,4790.745,4795.695,0.2604 +1776349500000,4795.655,4799.345,4793.435,4799.015,0.2215 +1776349800000,4799.395,4800.565,4793.465,4796.285,0.2248 +1776350100000,4796.215,4797.045,4789.855,4789.855,0.2237 +1776350400000,4789.895,4790.175,4772.898,4787.705,0.2867 +1776350700000,4787.395,4791.975,4785.215,4790.745,0.2506 +1776351000000,4790.495,4793.305,4786.805,4791.355,0.2451 +1776351300000,4791.315,4791.345,4785.305,4788.575,0.2268 +1776351600000,4788.555,4802.005,4788.015,4800.605,0.2299 +1776351900000,4800.625,4811.335,4799.065,4808.205,0.2286 +1776352200000,4808.265,4812.695,4805.635,4806.555,0.1973 +1776352500000,4806.595,4809.385,4802.535,4803.275,0.2019 +1776352800000,4803.295,4806.435,4802.815,4804.275,0.1468 +1776353100000,4804.295,4807.055,4801.785,4801.825,0.1533 +1776353400000,4801.385,4805.665,4799.705,4801.045,0.1907 +1776353700000,4800.975,4810.855,4797.855,4806.495,0.2704 +1776354000000,4806.365,4807.285,4799.895,4802.715,0.1988 +1776354300000,4802.815,4806.945,4800.655,4803.225,0.1706 +1776354600000,4803.265,4807.035,4803.185,4804.765,0.1393 +1776354900000,4804.785,4808.295,4803.635,4806.835,0.1201 +1776355200000,4806.955,4810.098,4805.725,4808.255,0.1415 +1776355500000,4808.315,4808.625,4805.645,4805.775,0.1217 +1776355800000,4806.095,4807.115,4803.205,4804.705,0.1196 +1776356100000,4804.735,4805.725,4802.245,4804.065,0.1168 +1776356400000,4804.035,4804.325,4797.398,4798.185,0.1192 +1776356700000,4798.205,4800.405,4796.505,4799.155,0.1398 +1776357000000,4799.065,4799.715,4786.395,4791.945,0.2218 +1776357300000,4792.115,4797.225,4791.095,4795.965,0.2227 +1776357600000,4795.985,4796.135,4788.005,4789.818,0.1941 +1776357900000,4789.815,4790.405,4784.935,4787.555,0.1895 +1776358200000,4787.575,4793.145,4786.895,4789.725,0.1663 +1776358500000,4789.745,4793.365,4789.665,4791.865,0.1521 +1776358800000,4791.915,4794.955,4789.638,4791.838,0.21 +1776359100000,4791.825,4794.685,4790.495,4794.265,0.1797 +1776359400000,4794.285,4795.165,4789.535,4791.185,0.1493 +1776359700000,4791.225,4791.905,4788.365,4790.455,0.1734 +1776360000000,4790.705,4793.135,4789.355,4792.585,0.1449 +1776360300000,4792.565,4793.685,4784.425,4784.855,0.1715 +1776360600000,4784.855,4789.125,4783.115,4783.945,0.1479 +1776360900000,4784.045,4786.215,4781.215,4782.175,0.1637 +1776361200000,4782.205,4787.415,4781.745,4786.925,0.1354 +1776361500000,4786.985,4788.795,4784.705,4788.595,0.1183 +1776361800000,4788.545,4788.975,4786.325,4786.855,0.1114 +1776362100000,4786.895,4790.615,4782.255,4789.015,0.2051 +1776362400000,4789.055,4794.235,4785.345,4790.305,0.2341 +1776362700000,4790.335,4793.555,4789.075,4789.635,0.168 +1776363000000,4789.445,4790.305,4787.435,4789.955,0.1606 +1776363300000,4789.565,4791.025,4788.365,4789.875,0.1374 +1776363600000,4789.835,4792.935,4789.355,4790.075,0.1323 +1776363900000,4790.125,4791.235,4786.438,4786.825,0.1762 +1776364200000,4786.765,4789.975,4786.455,4788.615,0.1599 +1776364500000,4788.595,4789.815,4787.515,4789.255,0.1133 +1776364800000,4789.315,4791.165,4788.355,4790.195,0.0849 +1776365100000,4789.925,4791.215,4788.795,4789.965,0.091 +1776365400000,4790.035,4792.535,4788.515,4790.065,0.1026 +1776365700000,4790.015,4790.555,4788.055,4789.405,0.1138 +1776366000000,4789.435,4794.845,4789.395,4792.405,0.1147 +1776366300000,4792.425,4794.095,4791.345,4793.255,0.1071 +1776366600000,4793.295,4793.555,4789.258,4789.705,0.1164 +1776366900000,4789.738,4793.435,4789.695,4792.905,0.1146 +1776367200000,4792.918,4793.575,4791.155,4792.515,0.0918 +1776367500000,4792.485,4792.545,4790.405,4790.495,0.1006 +1776367800000,4790.495,4793.585,4790.495,4791.575,0.104 +1776368100000,4791.605,4793.405,4790.445,4793.395,0.0906 +1776368400000,4793.375,4797.665,4793.085,4797.455,0.0952 +1776368700000,4797.515,4798.395,4793.475,4793.785,0.0935 +1776369000000,4793.735,4794.835,4792.195,4794.505,0.1345 +1776369300000,4794.758,4795.745,4792.355,4793.445,0.1665 +1776369600000,4793.118,4793.655,4791.655,4792.285,0.0669 +1776369900000,4792.245,4792.245,4789.785,4790.675,0.0477 +1776370200000,4790.695,4791.205,4790.095,4790.355,0.0284 +1776370500000,4790.245,4791.465,4790.115,4791.235,0.0212 +1776370800000,4791.265,4791.265,4788.345,4788.525,0.032 +1776371100000,4788.505,4789.335,4788.215,4788.805,0.0225 +1776371400000,4788.765,4789.615,4786.155,4786.595,0.0279 +1776371700000,4786.535,4790.185,4786.535,4789.385,0.0263 +1776372000000,4789.365,4789.365,4788.005,4788.455,0.0228 +1776372300000,4788.605,4790.475,4788.605,4790.175,0.0302 +1776372600000,4790.145,4790.175,4787.655,4789.195,0.0366 +1776372900000,4789.165,4790.725,4786.135,4787.975,0.036 +1776376800000,4790.395,4796.475,4790.395,4795.135,0.126 +1776377100000,4795.015,4797.635,4793.845,4796.045,0.068 +1776377400000,4796.015,4796.725,4794.555,4795.008,0.0593 +1776377700000,4795.035,4795.765,4792.305,4792.415,0.0429 +1776378000000,4792.335,4793.515,4792.148,4793.505,0.0203 +1776378300000,4793.415,4795.205,4793.325,4793.745,0.0267 +1776378600000,4793.775,4794.915,4790.665,4794.655,0.045 +1776378900000,4794.585,4795.975,4793.615,4793.695,0.0326 +1776379200000,4793.655,4795.835,4793.135,4795.055,0.0267 +1776379500000,4795.115,4796.715,4794.445,4795.065,0.0256 +1776379800000,4794.835,4796.465,4794.735,4795.885,0.0252 +1776380100000,4795.855,4796.595,4794.558,4794.568,0.0801 +1776380400000,4794.568,4794.568,4791.998,4793.155,0.2313 +1776380700000,4793.188,4794.808,4792.728,4793.038,0.2096 +1776381000000,4793.038,4794.155,4791.895,4792.725,0.0198 +1776381300000,4792.755,4796.515,4792.165,4796.505,0.0241 +1776381600000,4796.465,4797.675,4795.445,4796.375,0.0266 +1776381900000,4796.405,4796.685,4793.745,4794.175,0.0243 +1776382200000,4794.145,4795.625,4792.185,4794.815,0.0257 +1776382500000,4794.755,4795.825,4794.445,4794.835,0.017 +1776382800000,4794.975,4795.975,4794.575,4795.555,0.0146 +1776383100000,4795.595,4796.465,4793.025,4793.875,0.0381 +1776383400000,4793.845,4795.595,4793.225,4793.625,0.0346 +1776383700000,4793.545,4794.475,4791.505,4791.505,0.0446 +1776384000000,4791.475,4791.475,4787.605,4788.055,0.0791 +1776384300000,4788.025,4790.865,4785.635,4790.305,0.0749 +1776384600000,4790.335,4791.705,4787.445,4789.955,0.0844 +1776384900000,4789.945,4791.995,4787.305,4791.035,0.0589 +1776385200000,4791.075,4791.685,4789.285,4789.395,0.0768 +1776385500000,4789.355,4792.605,4789.045,4792.565,0.064 +1776385800000,4792.535,4798.045,4792.275,4796.145,0.0816 +1776386100000,4796.195,4796.985,4794.695,4795.975,0.0606 +1776386400000,4795.955,4798.355,4794.435,4798.355,0.0538 +1776386700000,4798.295,4800.985,4797.865,4799.185,0.0627 +1776387000000,4799.135,4799.135,4794.455,4794.855,0.0556 +1776387300000,4794.805,4795.635,4793.515,4794.615,0.0692 +1776387600000,4794.665,4795.495,4786.685,4789.245,0.1515 +1776387900000,4789.225,4790.835,4782.775,4783.035,0.1324 +1776388200000,4783.015,4784.655,4769.175,4778.595,0.2241 +1776388500000,4778.615,4784.995,4778.425,4782.415,0.1378 +1776388800000,4782.435,4783.385,4771.595,4774.195,0.1525 +1776389100000,4774.245,4776.735,4768,4768.565,0.1524 +1776389400000,4768.675,4776.055,4768,4773.835,0.1635 +1776389700000,4773.855,4777.665,4773.325,4773.645,0.1196 +1776390000000,4773.595,4777.418,4771.915,4777.378,0.1164 +1776390300000,4777.385,4779.155,4774.995,4778.255,0.1016 +1776390600000,4778.275,4786.765,4777.655,4786.275,0.1265 +1776390900000,4786.255,4791.185,4786.015,4789.215,0.1249 +1776391200000,4789.175,4792.375,4788.125,4791.895,0.1117 +1776391500000,4791.925,4794.095,4789.025,4789.715,0.1116 +1776391800000,4789.735,4791.015,4788.055,4790.905,0.0921 +1776392100000,4790.915,4791.555,4788.105,4789.005,0.0496 +1776392400000,4788.985,4791.625,4788.015,4789.308,0.0573 +1776392700000,4789.535,4791.155,4788.575,4788.575,0.0551 +1776393000000,4788.795,4793.035,4788.165,4791.485,0.0978 +1776393300000,4791.405,4794.435,4790.265,4792.815,0.1047 +1776393600000,4792.875,4794.495,4791.085,4791.235,0.0753 +1776393900000,4791.245,4793.435,4789.235,4789.275,0.1072 +1776394200000,4789.205,4789.755,4787.835,4787.865,0.0637 +1776394500000,4787.815,4788.695,4784.145,4784.405,0.0909 +1776394800000,4784.335,4791.825,4784.335,4791.625,0.1127 +1776395100000,4791.595,4797.525,4791.575,4795.235,0.1374 +1776395400000,4795.205,4796.368,4792.235,4795.635,0.1511 +1776395700000,4795.675,4797.915,4793.998,4796.815,0.096 +1776396000000,4796.895,4797.255,4794.455,4795.585,0.082 +1776396300000,4795.535,4795.715,4792.655,4793.675,0.0824 +1776396600000,4793.555,4794.805,4792.615,4793.625,0.0472 +1776396900000,4793.795,4794.135,4791.645,4792.745,0.0438 +1776397200000,4792.845,4794.835,4791.945,4794.055,0.0424 +1776397500000,4793.995,4796.065,4793.905,4795.865,0.039 +1776397800000,4795.875,4796.385,4793.628,4793.728,0.0523 +1776398100000,4793.728,4793.858,4792.415,4792.948,0.0702 +1776398400000,4792.808,4794.095,4792.265,4793.965,0.0458 +1776398700000,4794.165,4795.015,4793.058,4793.625,0.0535 +1776399000000,4793.605,4795.965,4793.525,4795.055,0.0352 +1776399300000,4795.025,4795.915,4793.308,4795.455,0.0502 +1776399600000,4795.425,4795.615,4793.585,4795.025,0.0402 +1776399900000,4794.945,4795.915,4793.965,4795.705,0.0293 +1776400200000,4795.675,4797.185,4795.015,4796.795,0.0426 +1776400500000,4796.825,4799.275,4796.775,4799.185,0.047 +1776400800000,4799.215,4801.285,4798.645,4800.745,0.0612 +1776401100000,4800.765,4801.165,4798.288,4798.455,0.0588 +1776401400000,4798.438,4800.765,4798.438,4798.985,0.0508 +1776401700000,4799.355,4804.305,4798.338,4802.685,0.0636 +1776402000000,4802.695,4805.375,4800.035,4800.895,0.0865 +1776402300000,4800.885,4805.215,4799.455,4804.165,0.0846 +1776402600000,4804.225,4805.935,4803.765,4804.648,0.0672 +1776402900000,4804.648,4804.648,4801.135,4803.155,0.0558 +1776403200000,4803.185,4804.885,4802.098,4804.248,0.1542 +1776403500000,4804.358,4804.828,4802.378,4803.048,0.123 +1776403800000,4803.048,4805.048,4797.605,4798.165,0.1593 +1776404100000,4798.325,4802.795,4797.758,4799.135,0.0984 +1776404400000,4799.115,4800.895,4795.365,4796.225,0.0945 +1776404700000,4796.185,4798.185,4794.435,4797.175,0.1085 +1776405000000,4797.195,4800.215,4796.275,4796.775,0.1047 +1776405300000,4796.825,4797.865,4793.425,4794.075,0.0942 +1776405600000,4794.005,4794.315,4789.665,4793.365,0.1332 +1776405900000,4793.475,4795.045,4789.775,4790.355,0.0969 +1776406200000,4790.325,4791.205,4786.655,4787.445,0.1261 +1776406500000,4787.445,4789.605,4784.865,4785.455,0.1073 +1776406800000,4785.435,4788.055,4784.025,4787.335,0.1078 +1776407100000,4787.315,4788.355,4782.918,4783.545,0.096 +1776407400000,4783.525,4785.655,4781.125,4782.455,0.1293 +1776407700000,4782.505,4786.335,4779.235,4785.615,0.1288 +1776408000000,4785.595,4786.965,4784.405,4785.425,0.0894 +1776408300000,4785.435,4786.445,4783.755,4785.565,0.0684 +1776408600000,4785.535,4787.155,4783.775,4784.515,0.0936 +1776408900000,4784.585,4787.015,4784.005,4784.795,0.0849 +1776409200000,4784.975,4788.835,4784.055,4788.835,0.0899 +1776409500000,4788.945,4790.825,4787.205,4789.315,0.0958 +1776409800000,4789.395,4789.605,4786.545,4786.985,0.0633 +1776410100000,4787.065,4789.605,4784.525,4789.075,0.0655 +1776410400000,4789.105,4789.805,4785.035,4788.725,0.0724 +1776410700000,4788.695,4792.835,4788.695,4791.495,0.068 +1776411000000,4791.475,4794.565,4790.235,4794.245,0.0703 +1776411300000,4794.315,4794.315,4785.775,4786.545,0.0851 +1776411600000,4786.485,4787.545,4782.305,4785.635,0.0894 +1776411900000,4785.595,4785.935,4779.765,4779.825,0.099 +1776412200000,4779.785,4785.655,4778.598,4785.275,0.0968 +1776412500000,4785.175,4785.275,4783.115,4784.295,0.0694 +1776412800000,4784.255,4790.295,4784.255,4790.245,0.0924 +1776413100000,4790.505,4790.915,4783.045,4784.155,0.0822 +1776413400000,4784.135,4785.125,4780.695,4783.475,0.0772 +1776413700000,4783.275,4785.185,4782.565,4785.125,0.0796 +1776414000000,4785.525,4786.985,4782.865,4783.905,0.0799 +1776414300000,4784.045,4785.695,4782.935,4784.315,0.0588 +1776414600000,4784.145,4788.125,4784.135,4786.245,0.0599 +1776414900000,4786.215,4789.475,4785.515,4789.325,0.0509 +1776415200000,4789.295,4796.735,4788.135,4796.715,0.1093 +1776415500000,4796.695,4796.775,4791.415,4793.475,0.0829 +1776415800000,4793.445,4794.835,4790.935,4793.325,0.1059 +1776416100000,4793.295,4796.385,4792.035,4795.825,0.0769 +1776416400000,4795.865,4800.785,4795.725,4799.165,0.0901 +1776416700000,4799.135,4799.135,4794.455,4795.895,0.0753 +1776417000000,4795.865,4795.945,4792.525,4792.865,0.0609 +1776417300000,4792.885,4795.565,4791.835,4795.535,0.0595 +1776417600000,4795.575,4798.115,4794.225,4794.365,0.0638 +1776417900000,4794.395,4798.255,4794.395,4795.745,0.0749 +1776418200000,4795.765,4796.935,4794.075,4796.905,0.0702 +1776418500000,4796.935,4798.825,4794.545,4795.165,0.0616 +1776418800000,4795.215,4796.425,4793.875,4794.545,0.0533 +1776419100000,4794.715,4795.085,4790.455,4791.785,0.0758 +1776419400000,4791.825,4792.855,4790.515,4791.535,0.0814 +1776419700000,4791.565,4792.265,4789.665,4790.125,0.0676 +1776420000000,4790.175,4791.945,4788.765,4791.005,0.0973 +1776420300000,4791.045,4791.645,4788.545,4788.755,0.0745 +1776420600000,4788.815,4791.615,4786.835,4791.075,0.0813 +1776420900000,4791.095,4793.755,4790.425,4791.295,0.0613 +1776421200000,4791.325,4793.535,4790.785,4792.505,0.0419 +1776421500000,4792.455,4792.585,4788.505,4789.315,0.0513 +1776421800000,4789.365,4789.565,4786.105,4787.835,0.0649 +1776422100000,4787.895,4788.985,4785.058,4785.245,0.0477 +1776422400000,4785.115,4785.475,4782.045,4784.735,0.0638 +1776422700000,4784.665,4787.8,4783.625,4787.745,0.0863 +1776423000000,4787.765,4788.145,4782.115,4786.065,0.1031 +1776423300000,4785.965,4787.605,4784.045,4787.225,0.0601 +1776423600000,4787.295,4789.595,4783.355,4785.015,0.0829 +1776423900000,4785.065,4787.075,4783.645,4786.955,0.0543 +1776424200000,4786.965,4788.055,4785.285,4786.135,0.0475 +1776424500000,4786.175,4786.955,4784.385,4785.625,0.0503 +1776424800000,4785.355,4790.855,4784.865,4790.585,0.0615 +1776425100000,4790.485,4793.215,4790.025,4792.835,0.0712 +1776425400000,4792.715,4793.775,4789.555,4793.105,0.0681 +1776425700000,4793.195,4794.335,4790.275,4792.395,0.0671 +1776426000000,4792.315,4798.535,4792.175,4798.405,0.0652 +1776426300000,4798.445,4811.555,4798.445,4805.375,0.1894 +1776426600000,4805.448,4806.615,4801.155,4801.285,0.1146 +1776426900000,4801.265,4801.555,4798.515,4798.935,0.122 +1776427200000,4799.005,4805.515,4797.418,4803.975,0.1326 +1776427500000,4803.985,4805.365,4802.085,4803.935,0.0798 +1776427800000,4803.865,4804.495,4800.695,4803.695,0.0782 +1776428100000,4803.645,4805.875,4802.925,4805.635,0.0625 +1776428400000,4805.665,4812.085,4804.385,4811.985,0.1223 +1776428700000,4812.025,4819.238,4811.395,4816.688,0.3148 +1776429000000,4817.216,4821.758,4814.928,4817.495,0.2375 +1776429300000,4817.458,4823.405,4817.195,4822.455,0.1785 +1776429600000,4822.435,4824.945,4821.335,4823.235,0.1673 +1776429900000,4823.315,4842.235,4821.545,4836.175,0.3422 +1776430200000,4836.225,4845.015,4833.015,4842.975,0.3748 +1776430500000,4843.088,4847.615,4839.358,4846.195,0.2872 +1776430800000,4846.215,4847.295,4834.825,4844.105,0.3222 +1776431100000,4844.125,4863.335,4839.915,4862.545,0.3318 +1776431400000,4862.415,4889.335,4861.675,4882.815,0.3711 +1776431700000,4882.795,4883.505,4862.265,4863.845,0.3198 +1776432000000,4863.895,4864.045,4851.065,4861.345,0.2998 +1776432300000,4861.178,4863.725,4850.028,4851.195,0.4198 +1776432600000,4851.065,4856.885,4848.178,4855.375,0.355 +1776432900000,4855.395,4869.095,4855.055,4867.455,0.3257 +1776433200000,4867.435,4873.325,4862.855,4864.195,0.3293 +1776433500000,4864.215,4867.578,4851.825,4865.025,0.3484 +1776433800000,4864.935,4878.555,4862.375,4877.175,0.2828 +1776434100000,4877.245,4881.765,4874.825,4880.175,0.3164 +1776434400000,4880.613,4885.145,4874.628,4875.378,0.4088 +1776434700000,4875.408,4877.258,4868.445,4871.718,0.3437 +1776435000000,4871.718,4872.158,4860.525,4866.895,0.2994 +1776435300000,4866.955,4874.075,4866.845,4870.395,0.2517 +1776435600000,4870.365,4879.275,4865.095,4878.185,0.2659 +1776435900000,4878.235,4880.195,4871.035,4871.195,0.2611 +1776436200000,4871.745,4877.815,4868.925,4877.315,0.4196 +1776436500000,4877.285,4880.055,4871.005,4875.165,0.3318 +1776436800000,4875.465,4882.678,4874.398,4877.008,0.3473 +1776437100000,4877.108,4880.878,4873.315,4879.798,0.2622 +1776437400000,4879.798,4879.798,4869.285,4876.265,0.3261 +1776437700000,4876.335,4877.505,4872.288,4872.705,0.2563 +1776438000000,4872.885,4873.335,4862.185,4867.835,0.2606 +1776438300000,4868.145,4880.275,4867.705,4872.465,0.2443 +1776438600000,4872.395,4873.135,4865.665,4867.445,0.214 +1776438900000,4867.595,4874.435,4863.455,4864.895,0.2654 +1776439200000,4864.895,4873.085,4862.965,4869.985,0.2562 +1776439500000,4869.965,4870.975,4865.095,4865.745,0.2515 +1776439800000,4865.995,4873.698,4864.545,4873.585,0.2231 +1776440100000,4873.495,4873.495,4868.005,4869.425,0.1689 +1776440400000,4869.525,4870.215,4854.595,4858.408,0.239 +1776440700000,4858.538,4864.245,4857.718,4863.405,0.2396 +1776441000000,4863.245,4869.865,4863.245,4868.805,0.1729 +1776441300000,4868.795,4871.655,4866.435,4867.145,0.1537 +1776441600000,4867.078,4870.515,4863.375,4866.595,0.1681 +1776441900000,4866.655,4873.065,4865.235,4871.025,0.1583 +1776442200000,4871.215,4872.975,4870.045,4871.155,0.1268 +1776442500000,4871.125,4873.098,4869.725,4870.388,0.1459 +1776442800000,4870.418,4872.698,4869.498,4870.145,0.1746 +1776443100000,4870.185,4871.075,4867.235,4867.425,0.1283 +1776443400000,4867.445,4871.485,4867.445,4870.975,0.1858 +1776443700000,4871.055,4872.695,4869.895,4871.215,0.1227 +1776444000000,4871.185,4872.305,4867.245,4868.085,0.0956 +1776444300000,4868.115,4868.705,4865.058,4865.915,0.1092 +1776444600000,4865.935,4867.325,4864.518,4865.918,0.1398 +1776444900000,4865.918,4867.235,4864.945,4866.645,0.1335 +1776445200000,4866.685,4869.315,4864.795,4866.475,0.1693 +1776445500000,4866.445,4868.255,4857.705,4861.245,0.2061 +1776445800000,4861.275,4864.045,4857.565,4862.635,0.1971 +1776446100000,4862.685,4864.835,4862.195,4862.945,0.1174 +1776446400000,4862.985,4863.485,4853.515,4853.755,0.1825 +1776446700000,4853.915,4859.055,4853.725,4858.275,0.3353 +1776447000000,4858.225,4862.685,4856.925,4861.465,0.2323 +1776447300000,4861.425,4861.878,4855.235,4857.045,0.2166 +1776447600000,4857.285,4858.315,4853.875,4854.665,0.1555 +1776447900000,4854.558,4860.778,4854.415,4860.015,0.1868 +1776448200000,4860.015,4862.458,4859.558,4861.358,0.1341 +1776448500000,4861.245,4863.078,4860.738,4862.248,0.1623 +1776448800000,4862.325,4864.218,4861.448,4861.845,0.1517 +1776449100000,4861.825,4866.105,4861.465,4862.965,0.1858 +1776449400000,4863.098,4863.498,4859.945,4860.645,0.2008 +1776449700000,4860.705,4863.965,4860.475,4861.395,0.1162 +1776450000000,4861.305,4865.698,4858.435,4864.598,0.1812 +1776450300000,4864.625,4867.798,4860.315,4860.315,0.2262 +1776450600000,4860.455,4866.335,4859.975,4865.545,0.1533 +1776450900000,4865.725,4865.805,4861.715,4862.698,0.1353 +1776451200000,4862.698,4863.138,4860.018,4861.868,0.1741 +1776451500000,4861.758,4862.598,4859.538,4860.118,0.266 +1776451800000,4860.148,4860.898,4855.378,4856.445,0.2191 +1776452100000,4856.478,4859.418,4855.818,4857.858,0.1601 +1776452400000,4857.858,4858.518,4855.385,4857.878,0.1631 +1776452700000,4857.878,4857.918,4854.238,4854.605,0.1383 +1776453000000,4854.635,4857.045,4853.475,4856.335,0.0911 +1776453300000,4856.265,4857.845,4855.295,4855.565,0.076 +1776453600000,4855.798,4857.505,4853.878,4855.025,0.0879 +1776453900000,4854.975,4856.635,4854.295,4856.595,0.0793 +1776454200000,4856.555,4858.315,4855.555,4857.378,0.0937 +1776454500000,4857.418,4860.525,4855.775,4859.615,0.1529 +1776454800000,4859.575,4860.985,4857.858,4859.975,0.1706 +1776455100000,4859.975,4859.975,4857.315,4858.355,0.1751 +1776455400000,4858.298,4859.065,4854.295,4854.655,0.1344 +1776455700000,4854.715,4855.035,4852.485,4854.098,0.2071 +1776456000000,4854.135,4854.955,4849.715,4849.905,0.1143 +1776456300000,4849.905,4850.785,4845.805,4847.105,0.1117 +1776456600000,4847.125,4847.595,4844.445,4845.765,0.086 +1776456900000,4845.695,4851.835,4844.815,4851.345,0.0863 +1776457200000,4851.315,4851.355,4848.165,4848.215,0.0744 +1776457500000,4848.245,4848.305,4844.258,4845.518,0.1131 +1776457800000,4845.518,4846.538,4844.238,4846.018,0.1209 +1776458100000,4846.018,4846.018,4839.998,4841.348,0.2929 +1776458400000,4841.328,4841.678,4833.418,4835.298,0.2596 +1776458700000,4835.238,4837.058,4832.428,4833.038,0.1884 +1776459000000,4832.938,4835.278,4830.958,4834.005,0.2269 +1776459300000,4834.015,4834.205,4825.925,4829.115,0.3207 +1776636000000,4767.405,4789.565,4758.085,4773.635,0.3075 +1776636300000,4773.775,4792.548,4769.435,4792.548,0.3651 +1776636600000,4792.548,4794.225,4780.191,4789.805,0.2573 +1776636900000,4789.865,4794.635,4785.015,4791.145,0.1561 +1776637200000,4791.295,4793.188,4783.568,4783.988,0.1891 +1776637500000,4783.965,4788.625,4783.538,4784.565,0.1389 +1776637800000,4784.648,4790.365,4784.285,4785.078,0.1794 +1776638100000,4785.008,4786.688,4782.488,4783.905,0.2313 +1776638400000,4783.885,4784.278,4778.788,4780.065,0.1392 +1776638700000,4780.005,4785.378,4779.885,4784.915,0.1444 +1776639000000,4784.908,4786.418,4781.698,4781.698,0.1594 +1776639300000,4781.698,4782.698,4777.498,4778.698,0.1637 +1776639600000,4778.698,4778.848,4772.248,4775.598,0.3242 +1776639900000,4775.618,4776.688,4771.308,4775.248,0.2038 +1776640200000,4775.868,4778.795,4771.905,4772.215,0.0902 +1776640500000,4772.175,4775.735,4770.485,4772.645,0.0782 +1776640800000,4772.585,4772.705,4768.405,4770.365,0.083 +1776641100000,4770.385,4771.875,4767.925,4768.945,0.0626 +1776641400000,4769.115,4773.205,4767.865,4771.125,0.0825 +1776641700000,4771.035,4771.515,4759.245,4763.805,0.1097 +1776642000000,4763.605,4764.055,4740.768,4751.615,0.1846 +1776642300000,4751.945,4751.965,4736.635,4743.535,0.2449 +1776642600000,4743.505,4752.338,4743.385,4752.135,0.194 +1776642900000,4752.085,4755.115,4749.635,4754.945,0.0981 +1776643200000,4754.995,4754.995,4744.295,4749.445,0.2054 +1776643500000,4749.595,4754.035,4746.515,4752.065,0.1559 +1776643800000,4752.075,4754.935,4749.105,4751.985,0.1374 +1776644100000,4752.005,4758.935,4751.455,4758.005,0.1822 +1776644400000,4757.965,4762.665,4756.455,4762.435,0.1633 +1776644700000,4762.395,4765.635,4761.755,4765.255,0.1228 +1776645000000,4765.215,4767.825,4761.665,4765.825,0.1191 +1776645300000,4765.795,4766.185,4760.975,4764.915,0.1298 +1776645600000,4764.725,4765.635,4763.415,4763.975,0.0831 +1776645900000,4764.025,4767.955,4762.495,4764.225,0.0893 +1776646200000,4764.325,4764.995,4759.205,4763.415,0.1176 +1776646500000,4763.435,4774.185,4761.325,4772.105,0.1286 +1776646800000,4772.165,4788.465,4771.345,4787.505,0.2794 +1776647100000,4787.475,4789.235,4781.135,4788.105,0.1989 +1776647400000,4788.185,4794.245,4786.285,4793.605,0.179 +1776647700000,4793.675,4794.685,4788.395,4792.395,0.1827 +1776648000000,4792.405,4798.155,4791.545,4796.995,0.143 +1776648300000,4797.495,4803.625,4795.695,4802.685,0.1562 +1776648600000,4802.785,4812.085,4801.185,4807.495,0.2012 +1776648900000,4807.585,4809.728,4802.845,4807.855,0.1862 +1776649200000,4807.825,4810.095,4805.585,4806.198,0.1622 +1776649500000,4806.198,4813.745,4805.715,4810.098,0.1574 +1776649800000,4810.098,4814.035,4807.988,4812.675,0.1472 +1776650100000,4812.755,4813.375,4807.105,4807.525,0.1493 +1776650400000,4807.415,4808.825,4803.805,4804.175,0.1466 +1776650700000,4803.935,4805.625,4802.655,4802.855,0.1341 +1776651000000,4802.815,4804.475,4800.505,4800.735,0.1274 +1776651300000,4800.705,4802.175,4799.495,4800.655,0.0787 +1776651600000,4800.635,4803.645,4797.685,4803.055,0.088 +1776651900000,4803.085,4803.215,4798.635,4800.085,0.0826 +1776652200000,4800.105,4801.765,4798.125,4801.105,0.1308 +1776652500000,4801.455,4801.735,4795.535,4796.495,0.1224 +1776652800000,4796.545,4797.735,4794.565,4795.935,0.1231 +1776653100000,4795.965,4797.225,4792.915,4795.125,0.1192 +1776653400000,4795.065,4797.275,4793.175,4795.475,0.0994 +1776653700000,4795.435,4797.125,4792.908,4796.905,0.1463 +1776654000000,4796.935,4798.285,4793.975,4794.935,0.1221 +1776654300000,4794.905,4797.485,4793.425,4793.425,0.1059 +1776654600000,4793.335,4793.335,4790.098,4791.185,0.1301 +1776654900000,4791.198,4792.535,4788.445,4791.555,0.1081 +1776655200000,4791.598,4794.975,4791.598,4794.705,0.0973 +1776655500000,4794.648,4795.745,4792.915,4794.895,0.103 +1776655800000,4794.795,4796.585,4789.575,4791.875,0.1157 +1776656100000,4791.835,4794.145,4790.388,4793.765,0.0717 +1776656400000,4793.805,4794.805,4791.765,4793.095,0.0573 +1776656700000,4793.065,4793.285,4791.125,4791.855,0.0615 +1776657000000,4791.865,4794.485,4790.635,4791.245,0.053 +1776657300000,4791.285,4791.825,4788.708,4790.645,0.0615 +1776657600000,4790.975,4793.545,4790.508,4793.185,0.0552 +1776657900000,4793.155,4795.455,4792.195,4794.205,0.059 +1776658200000,4794.185,4794.915,4792.005,4792.575,0.0428 +1776658500000,4792.165,4794.605,4791.555,4793.105,0.0664 +1776658800000,4793.105,4793.975,4791.525,4793.785,0.062 +1776659100000,4793.815,4795.575,4792.745,4794.455,0.0417 +1776659400000,4794.415,4794.535,4787.898,4788.885,0.0655 +1776659700000,4788.855,4790.775,4788.035,4790.475,0.0592 +1776660000000,4790.525,4791.245,4786.858,4787.095,0.0536 +1776660300000,4787.175,4793.055,4787.175,4792.715,0.0597 +1776660600000,4792.505,4792.925,4788.425,4788.605,0.0662 +1776660900000,4788.635,4789.725,4787.178,4788.715,0.0582 +1776661200000,4788.785,4792.905,4787.285,4789.645,0.074 +1776661500000,4789.665,4790.955,4786.115,4786.915,0.0648 +1776661800000,4786.845,4788.435,4784.195,4786.145,0.0696 +1776662100000,4786.225,4789.325,4786.195,4787.575,0.0579 +1776662400000,4787.555,4788.665,4786.135,4787.265,0.0703 +1776662700000,4787.235,4788.805,4784.778,4787.715,0.1023 +1776663000000,4787.725,4795.845,4787.418,4794.365,0.2021 +1776663300000,4794.345,4795.655,4791.705,4792.285,0.1491 +1776663600000,4792.315,4793.875,4779.285,4780.565,0.158 +1776663900000,4780.545,4785.705,4780.545,4785.515,0.1426 +1776664200000,4785.615,4791.265,4782.495,4790.435,0.152 +1776664500000,4790.405,4792.935,4789.295,4790.705,0.1278 +1776664800000,4790.665,4793.895,4785.405,4790.365,0.1844 +1776665100000,4790.385,4791.925,4788.305,4791.505,0.1329 +1776665400000,4791.505,4793.745,4789.375,4790.445,0.1195 +1776665700000,4790.435,4790.485,4786.748,4787.145,0.1207 +1776666000000,4787.235,4788.265,4783.578,4787.075,0.1462 +1776666300000,4787.105,4787.835,4783.815,4785.835,0.1079 +1776666600000,4785.875,4791.855,4785.275,4786.865,0.1404 +1776666900000,4786.825,4790.355,4785.935,4790.175,0.1027 +1776667200000,4790.225,4790.825,4786.925,4789.935,0.1045 +1776667500000,4789.915,4789.985,4785.805,4787.245,0.0944 +1776667800000,4787.195,4788.795,4785.265,4786.875,0.1048 +1776668100000,4786.905,4795.305,4786.325,4795.255,0.2002 +1776668400000,4795.635,4801.325,4794.595,4797.395,0.1915 +1776668700000,4797.385,4798.515,4793.955,4795.685,0.1269 +1776669000000,4795.555,4797.585,4793.695,4797.355,0.1121 +1776669300000,4797.285,4803.875,4794.065,4802.685,0.1401 +1776669600000,4802.685,4805.605,4801.085,4801.645,0.1232 +1776669900000,4801.615,4801.815,4796.485,4797.665,0.1038 +1776670200000,4797.645,4798.485,4790.335,4794.265,0.1815 +1776670500000,4794.235,4796.498,4789.955,4796.195,0.1332 +1776670800000,4796.215,4798.635,4794.745,4797.395,0.0844 +1776671100000,4797.325,4797.455,4792.165,4792.385,0.0954 +1776671400000,4792.235,4793.815,4787.965,4788.055,0.1186 +1776671700000,4788.015,4791.045,4786.605,4789.465,0.1301 +1776672000000,4789.445,4790.715,4785.835,4788.545,0.107 +1776672300000,4788.575,4791.135,4786.685,4788.045,0.1257 +1776672600000,4788.055,4791.545,4787.485,4788.865,0.1026 +1776672900000,4788.865,4789.215,4786.285,4788.515,0.0949 +1776673200000,4788.555,4791.408,4787.055,4788.665,0.0997 +1776673500000,4788.545,4792.365,4788.345,4791.785,0.0921 +1776673800000,4791.785,4792.245,4788.635,4789.965,0.0908 +1776674100000,4789.995,4790.515,4788.395,4789.385,0.0715 +1776674400000,4789.355,4792.405,4788.765,4792.255,0.073 +1776674700000,4792.275,4795.025,4792.045,4794.345,0.0808 +1776675000000,4794.365,4796.015,4793.085,4793.645,0.0678 +1776675300000,4793.605,4796.125,4792.355,4796.085,0.1167 +1776675600000,4796.025,4797.565,4793.335,4795.495,0.1271 +1776675900000,4795.295,4797.765,4793.245,4794.825,0.0871 +1776676200000,4794.845,4797.175,4793.865,4795.525,0.0654 +1776676500000,4795.665,4795.665,4791.775,4794.115,0.0828 +1776676800000,4794.135,4795.575,4793.105,4793.375,0.0803 +1776677100000,4793.355,4793.635,4791.505,4791.995,0.0613 +1776677400000,4792.405,4794.085,4783.235,4785.975,0.1295 +1776677700000,4785.995,4789.385,4784.615,4788.075,0.1044 +1776678000000,4788.485,4792.245,4787.625,4791.865,0.0724 +1776678300000,4791.815,4795.965,4791.125,4795.035,0.0834 +1776678600000,4795.055,4796.875,4791.305,4791.715,0.093 +1776678900000,4791.665,4793.765,4788.995,4791.335,0.1045 +1776679200000,4791.315,4793.525,4789.485,4791.065,0.1102 +1776679500000,4791.085,4799.145,4790.618,4797.585,0.1047 +1776679800000,4797.655,4799.405,4794.835,4795.545,0.1015 +1776680100000,4795.525,4800.215,4795.025,4799.985,0.0725 +1776680400000,4799.805,4800.765,4797.655,4797.865,0.0701 +1776680700000,4797.885,4798.935,4796.655,4797.955,0.0617 +1776681000000,4798.005,4799.915,4796.695,4796.895,0.063 +1776681300000,4797.035,4797.485,4795.785,4796.365,0.0462 +1776681600000,4796.135,4796.995,4794.815,4794.865,0.0565 +1776681900000,4794.915,4796.675,4794.595,4796.175,0.0536 +1776682200000,4796.155,4796.405,4794.305,4795.865,0.0739 +1776682500000,4795.635,4796.955,4795.035,4795.685,0.0889 +1776682800000,4795.575,4795.985,4790.095,4790.615,0.1343 +1776683100000,4790.555,4793.715,4790.255,4792.355,0.0894 +1776683400000,4792.205,4792.835,4786.675,4789.555,0.1075 +1776683700000,4789.395,4790.755,4786.515,4787.715,0.0945 +1776684000000,4787.695,4789.225,4786.315,4789.035,0.073 +1776684300000,4789.135,4790.225,4787.445,4788.155,0.0819 +1776684600000,4788.135,4791.715,4787.455,4790.035,0.1205 +1776684900000,4790.055,4791.725,4788.825,4790.915,0.092 +1776685200000,4790.948,4794.655,4789.855,4794.655,0.0883 +1776685500000,4794.655,4802.105,4794.515,4801.675,0.1296 +1776685800000,4801.625,4808.795,4801.345,4806.305,0.1784 +1776686100000,4806.205,4810.775,4806.185,4810.395,0.1298 +1776686400000,4810.325,4811.645,4805.895,4809.155,0.1927 +1776686700000,4809.245,4812.108,4802.605,4807.415,0.1765 +1776687000000,4807.435,4812.965,4807.415,4810.865,0.1433 +1776687300000,4810.915,4815.625,4807.675,4814.545,0.1575 +1776687600000,4814.665,4821.848,4813.525,4813.585,0.271 +1776687900000,4813.645,4813.915,4803.625,4805.375,0.1511 +1776688200000,4805.345,4809.365,4804.115,4805.995,0.1437 +1776688500000,4805.945,4806.175,4798.795,4803.605,0.1652 +1776688800000,4803.575,4807.475,4802.895,4805.915,0.1029 +1776689100000,4805.965,4808.305,4803.815,4806.115,0.112 +1776689400000,4806.045,4807.335,4801.415,4803.275,0.1111 +1776689700000,4803.295,4804.095,4800.825,4803.295,0.1075 +1776690000000,4803.245,4804.765,4799.365,4803.305,0.2107 +1776690300000,4803.385,4814.635,4802.535,4810.965,0.2277 +1776690600000,4810.845,4816.845,4809.735,4815.315,0.2193 +1776690900000,4815.345,4817.145,4811.775,4815.565,0.1686 +1776691200000,4815.615,4819.735,4814.865,4816.195,0.1675 +1776691500000,4816.215,4825.805,4814.715,4824.148,0.1894 +1776691800000,4824.148,4826.188,4815.885,4821.605,0.3044 +1776692100000,4821.465,4825.145,4815.515,4817.725,0.2542 +1776692400000,4817.745,4823.815,4816.285,4822.255,0.2639 +1776692700000,4822.235,4824.295,4818.498,4819.988,0.269 +1776693000000,4819.988,4821.765,4817.305,4820.985,0.2395 +1776693300000,4821.035,4822.835,4816.568,4817.545,0.2346 +1776693600000,4817.855,4817.985,4810.765,4817.625,0.2913 +1776693900000,4817.645,4817.785,4811.325,4812.378,0.2378 +1776694200000,4812.355,4816.748,4806.655,4815.848,0.2923 +1776694500000,4815.845,4818.215,4814.155,4816.285,0.2313 +1776694800000,4816.418,4825.585,4815.595,4825.415,0.2459 +1776695100000,4825.328,4826.465,4821.465,4823.025,0.2389 +1776695400000,4823.055,4827.348,4816.775,4817.915,0.2656 +1776695700000,4817.945,4818.445,4812.875,4813.875,0.2127 +1776696000000,4813.985,4814.815,4810.155,4813.795,0.2263 +1776696300000,4813.765,4814.515,4809.958,4813.035,0.1907 +1776696600000,4813.065,4813.975,4792.045,4808.865,0.3294 +1776696900000,4808.775,4809.095,4799.195,4804.895,0.2902 +1776697200000,4804.858,4807.105,4796.205,4797.835,0.2799 +1776697500000,4797.745,4800.785,4795.115,4797.235,0.2653 +1776697800000,4797.175,4802.305,4792.425,4797.965,0.2509 +1776698100000,4798.005,4800.005,4793.815,4797.875,0.2773 +1776698400000,4797.825,4804.625,4796.015,4803.635,0.2741 +1776698700000,4803.595,4809.315,4802.615,4807.845,0.2928 +1776699000000,4808.055,4809.075,4803.335,4804.015,0.1982 +1776699300000,4803.925,4804.375,4800.338,4801.745,0.1928 +1776699600000,4801.705,4804.378,4799.185,4799.945,0.1554 +1776699900000,4799.925,4801.465,4797.455,4799.695,0.1441 +1776700200000,4799.665,4799.915,4795.175,4795.205,0.1527 +1776700500000,4795.038,4800.845,4795.015,4799.495,0.1388 +1776700800000,4799.515,4801.218,4794.055,4794.535,0.1391 +1776701100000,4794.595,4797.935,4793.975,4797.535,0.1339 +1776701400000,4797.495,4799.375,4797.415,4798.178,0.107 +1776701700000,4798.195,4799.705,4792.725,4796.585,0.1677 +1776702000000,4796.635,4799.345,4796.375,4797.558,0.1158 +1776702300000,4797.555,4801.765,4797.165,4800.975,0.1124 +1776702600000,4801.025,4804.125,4799.845,4800.095,0.1347 +1776702900000,4800.045,4800.585,4798.655,4799.765,0.0993 +1776703200000,4799.775,4804.298,4798.725,4801.775,0.1283 +1776703500000,4801.665,4804.515,4801.455,4803.555,0.1276 +1776703800000,4803.575,4806.065,4803.095,4804.738,0.1139 +1776704100000,4804.678,4805.505,4803.295,4805.225,0.1779 +1776704400000,4805.445,4808.378,4803.558,4807.208,0.2221 +1776704700000,4807.188,4809.498,4806.485,4809.105,0.1303 +1776705000000,4809.135,4810.215,4808.175,4808.485,0.115 +1776705300000,4808.495,4810.015,4807.325,4808.865,0.1116 +1776705600000,4808.885,4811.205,4806.905,4807.525,0.1415 +1776705900000,4807.745,4810.065,4806.015,4809.865,0.1775 +1776706200000,4809.955,4811.765,4804.808,4804.975,0.1432 +1776706500000,4804.995,4810.645,4804.865,4809.585,0.1802 +1776706800000,4809.705,4811.935,4807.935,4809.285,0.1605 +1776707100000,4809.255,4809.355,4807.585,4808.825,0.121 +1776707400000,4808.845,4809.555,4807.335,4809.145,0.1147 +1776707700000,4809.055,4809.345,4805.398,4806.515,0.1246 +1776708000000,4806.535,4811.645,4806.535,4811.115,0.1262 +1776708300000,4811.235,4814.885,4810.545,4813.785,0.1299 +1776708600000,4813.655,4815.755,4810.245,4815.225,0.124 +1776708900000,4815.235,4815.365,4812.468,4813.195,0.1406 +1776709200000,4813.235,4814.928,4812.098,4813.155,0.1874 +1776709500000,4813.055,4814.298,4811.525,4813.068,0.1578 +1776709800000,4813.068,4815.215,4811.615,4814.508,0.1331 +1776710100000,4814.528,4814.998,4810.498,4811.798,0.1457 +1776710400000,4811.788,4815.098,4811.788,4814.098,0.1061 +1776710700000,4813.975,4815.798,4813.698,4814.598,0.1126 +1776711000000,4814.598,4816.198,4814.388,4814.748,0.1061 +1776711300000,4814.748,4815.948,4812.778,4813.798,0.181 +1776711600000,4813.588,4818.448,4813.478,4817.238,0.1746 +1776711900000,4817.238,4819.765,4817.038,4819.598,0.1298 +1776712200000,4819.698,4821.058,4818.348,4820.098,0.1223 +1776712500000,4820.098,4820.168,4817.648,4818.248,0.143 +1776712800000,4818.348,4818.898,4816.555,4818.178,0.121 +1776713100000,4818.178,4818.298,4815.738,4816.698,0.1272 +1776713400000,4816.698,4816.955,4813.498,4814.298,0.1206 +1776713700000,4814.218,4814.425,4810.055,4810.625,0.1304 +1776714000000,4810.545,4812.525,4810.085,4811.178,0.0893 +1776714300000,4811.185,4812.875,4811.145,4812.225,0.0987 +1776714600000,4812.245,4813.055,4810.995,4810.995,0.1315 +1776714900000,4811.025,4814.165,4810.775,4814.135,0.2396 +1776715200000,4813.978,4816.628,4813.695,4814.925,0.0841 +1776715500000,4814.875,4815.675,4813.945,4814.155,0.0444 +1776715800000,4814.025,4814.375,4812.475,4813.365,0.0279 +1776716100000,4813.395,4814.265,4811.975,4812.935,0.0231 +1776716400000,4812.965,4815.345,4812.585,4815.315,0.0257 +1776716700000,4815.245,4816.725,4814.825,4815.735,0.03 +1776717000000,4815.675,4816.628,4812.888,4813.785,0.07 +1776717300000,4813.628,4815.745,4812.655,4815.268,0.0669 +1776717600000,4814.955,4817.018,4814.575,4816.265,0.0515 +1776717900000,4816.315,4817.535,4816.028,4817.005,0.0502 +1776718200000,4817.035,4820.735,4817.035,4819.705,0.0559 +1776718500000,4819.745,4821.705,4819.595,4820.265,0.0506 +1776722400000,4821.098,4830.765,4819.395,4825.088,0.2236 +1776722700000,4824.665,4831.075,4823.315,4829.535,0.1193 +1776723000000,4829.485,4832.275,4827.565,4828.795,0.0712 +1776723300000,4828.765,4832.785,4828.705,4831.365,0.0682 +1776723600000,4831.295,4832.845,4829.975,4830.955,0.0505 +1776723900000,4830.925,4832.255,4828.275,4828.565,0.0523 +1776724200000,4828.505,4828.765,4824.895,4827.505,0.0739 +1776724500000,4827.545,4830.485,4827.545,4828.695,0.0494 +1776724800000,4828.775,4830.785,4828.615,4830.465,0.057 +1776725100000,4830.315,4831.545,4829.175,4829.515,0.0523 +1776725400000,4829.585,4829.775,4826.745,4827.255,0.0532 +1776725700000,4827.345,4827.675,4825.075,4827.318,0.0741 +1776726000000,4827.078,4831.338,4825.178,4825.978,0.1398 +1776726300000,4826.178,4826.778,4823.638,4824.278,0.0959 +1776726600000,4824.278,4826.525,4824.178,4825.675,0.0424 +1776726900000,4825.645,4825.695,4823.635,4824.405,0.0308 +1776727200000,4824.485,4825.995,4824.325,4825.685,0.0294 +1776727500000,4825.725,4826.725,4824.995,4825.555,0.0302 +1776727800000,4825.515,4825.515,4822.795,4823.665,0.0441 +1776728100000,4823.645,4824.825,4822.635,4824.555,0.0344 +1776728400000,4824.525,4824.615,4822.955,4823.845,0.0369 +1776728700000,4823.995,4824.535,4820.025,4820.855,0.046 +1776729000000,4820.885,4821.665,4819.875,4820.505,0.0422 +1776729300000,4820.435,4821.635,4819.525,4821.485,0.037 +1776729600000,4821.795,4825.565,4820.045,4824.315,0.1099 +1776729900000,4824.205,4828.275,4823.955,4828.235,0.1014 +1776730200000,4828.345,4830.565,4827.535,4828.415,0.085 +1776730500000,4828.035,4829.085,4825.915,4827.705,0.0757 +1776730800000,4827.735,4828.595,4825.115,4825.365,0.0743 +1776731100000,4825.365,4825.435,4819.275,4819.505,0.1332 +1776731400000,4819.915,4820.555,4816.815,4817.745,0.1075 +1776731700000,4817.715,4820.125,4816.575,4819.465,0.0712 +1776732000000,4819.485,4824.665,4819.205,4822.445,0.078 +1776732300000,4822.525,4825.825,4821.325,4824.955,0.1082 +1776732600000,4824.925,4825.325,4822.295,4823.815,0.086 +1776732900000,4823.835,4826.005,4823.245,4823.825,0.0881 +1776733200000,4823.845,4824.485,4816.395,4818.205,0.1679 +1776733500000,4818.005,4820.045,4816.585,4818.215,0.1306 +1776733800000,4818.255,4818.695,4812.825,4814.545,0.142 +1776734100000,4814.575,4817.715,4814.175,4817.415,0.1119 +1776734400000,4817.445,4817.855,4814.785,4816.795,0.1095 +1776734700000,4816.845,4818.485,4814.315,4818.225,0.0945 +1776735000000,4818.075,4818.635,4815.625,4817.685,0.1157 +1776735300000,4817.715,4818.655,4812.595,4813.065,0.0988 +1776735600000,4812.955,4813.455,4808.945,4813.195,0.1248 +1776735900000,4813.215,4813.815,4810.085,4812.075,0.0979 +1776736200000,4812.325,4812.688,4808.485,4809.255,0.1588 +1776736500000,4809.305,4810.238,4805.365,4809.798,0.1463 +1776736800000,4809.805,4810.065,4806.365,4806.765,0.1317 +1776737100000,4806.745,4810.115,4806.385,4808.045,0.1171 +1776737400000,4808.095,4809.415,4805.715,4806.895,0.1118 +1776737700000,4806.945,4808.445,4806.065,4806.895,0.0457 +1776738000000,4806.855,4807.085,4803.365,4805.755,0.0691 +1776738300000,4805.725,4808.425,4805.195,4807.325,0.0605 +1776738600000,4807.275,4807.485,4802.225,4803.345,0.1359 +1776738900000,4803.375,4806.145,4802.525,4805.965,0.0909 +1776739200000,4805.955,4806.955,4804.898,4806.255,0.0684 +1776739500000,4806.225,4807.125,4802.115,4803.645,0.0941 +1776739800000,4803.575,4807.045,4803.275,4806.405,0.0924 +1776740100000,4806.355,4807.805,4805.945,4806.595,0.0802 +1776740400000,4806.645,4807.555,4804.835,4807.215,0.1058 +1776740700000,4807.195,4807.495,4801.855,4803.175,0.1065 +1776741000000,4803.155,4803.885,4800.015,4800.245,0.1063 +1776741300000,4800.295,4802.025,4796.338,4797.305,0.1255 +1776741600000,4797.345,4799.255,4794.085,4794.085,0.1274 +1776741900000,4794.105,4798.835,4793.335,4798.385,0.1378 +1776742200000,4798.325,4799.645,4797.485,4798.315,0.1051 +1776742500000,4798.435,4798.875,4793.705,4794.505,0.0977 +1776742800000,4794.485,4794.795,4792.345,4794.795,0.0811 +1776743100000,4794.765,4795.355,4793.445,4795.025,0.06 +1776743400000,4795.058,4796.865,4794.375,4795.065,0.0528 +1776743700000,4795.165,4797.585,4794.655,4796.945,0.0568 +1776744000000,4797.155,4797.645,4796.355,4797.315,0.0437 +1776744300000,4797.285,4797.675,4793.665,4794.065,0.0726 +1776744600000,4794.115,4795.355,4793.318,4793.778,0.0534 +1776744900000,4793.758,4796.365,4791.878,4792.785,0.0919 +1776745200000,4792.875,4794.945,4790.928,4791.975,0.0544 +1776745500000,4792.215,4794.985,4791.368,4791.875,0.077 +1776745800000,4791.835,4792.685,4789.395,4791.835,0.0607 +1776746100000,4791.945,4793.165,4791.755,4792.805,0.0449 +1776746400000,4792.855,4794.105,4790.878,4791.385,0.0552 +1776746700000,4791.405,4793.265,4789.378,4789.435,0.05 +1776747000000,4789.475,4790.725,4788.825,4789.585,0.0529 +1776747300000,4789.605,4791.445,4788.465,4788.765,0.0592 +1776747600000,4789.055,4790.835,4785.675,4790.835,0.1169 +1776747900000,4790.795,4792.835,4789.455,4789.695,0.1026 +1776748200000,4789.765,4790.215,4787.375,4789.375,0.0607 +1776748500000,4789.405,4791.135,4788.555,4788.695,0.0683 +1776748800000,4788.725,4789.875,4786.325,4789.215,0.0704 +1776749100000,4789.265,4790.625,4785.545,4787.385,0.0806 +1776749400000,4787.365,4792.675,4786.565,4791.775,0.1738 +1776749700000,4791.735,4796.535,4790.765,4795.655,0.127 +1776750000000,4795.605,4796.725,4794.685,4796.115,0.0997 +1776750300000,4796.155,4796.415,4790.225,4790.345,0.1253 +1776750600000,4790.295,4790.585,4782.785,4787.525,0.1789 +1776750900000,4787.545,4788.225,4783.515,4783.925,0.1361 +1776751200000,4783.945,4785.325,4775.365,4782.515,0.2175 +1776751500000,4782.555,4787.425,4779.535,4787.315,0.1399 +1776751800000,4787.295,4790.535,4783.955,4784.845,0.1427 +1776752100000,4784.835,4785.815,4779.145,4780.385,0.1599 +1776752400000,4780.335,4783.295,4776.885,4781.315,0.1612 +1776752700000,4781.205,4781.205,4775.575,4778.555,0.1571 +1776753000000,4778.615,4782.245,4776.895,4778.305,0.1778 +1776753300000,4778.325,4779.895,4775.815,4778.135,0.1819 +1776753600000,4778.135,4780.845,4776.418,4780.175,0.1557 +1776753900000,4780.125,4783.245,4776.515,4777.585,0.1646 +1776754200000,4777.555,4778.295,4774.298,4776.175,0.1929 +1776754500000,4776.145,4779.655,4775.798,4778.535,0.1659 +1776754800000,4778.065,4779.425,4772.395,4774.445,0.2312 +1776755100000,4774.445,4781.085,4774.178,4780.938,0.181 +1776755400000,4780.938,4785.438,4780.278,4782.358,0.2274 +1776755700000,4782.838,4787.248,4782.598,4784.065,0.2903 +1776756000000,4784.045,4784.098,4780.085,4783.325,0.1488 +1776756300000,4783.398,4785.235,4782.145,4783.165,0.1352 +1776756600000,4783.165,4784.545,4780.898,4781.298,0.1996 +1776756900000,4781.228,4783.998,4781.215,4781.405,0.1912 +1776757200000,4781.418,4786.975,4780.458,4786.295,0.1483 +1776757500000,4786.235,4790.555,4785.905,4790.255,0.1452 +1776757800000,4790.255,4792.405,4787.618,4788.425,0.1726 +1776758100000,4788.255,4789.715,4784.005,4785.548,0.2057 +1776758400000,4785.495,4787.315,4784.035,4785.185,0.2154 +1776758700000,4785.305,4785.705,4777.628,4779.885,0.3174 +1776759000000,4779.885,4781.135,4774.318,4775.598,0.271 +1776759300000,4775.565,4783.575,4774.858,4782.995,0.118 +1776759600000,4783.025,4789.045,4782.675,4786.525,0.1121 +1776759900000,4787.085,4788.195,4784.455,4787.055,0.0979 +1776760200000,4786.965,4789.075,4784.595,4787.885,0.0955 +1776760500000,4787.845,4788.495,4785.705,4788.235,0.0789 +1776760800000,4788.215,4792.715,4786.895,4791.515,0.0974 +1776761100000,4791.535,4792.735,4789.475,4789.485,0.0844 +1776761400000,4789.545,4789.695,4786.025,4788.295,0.0692 +1776761700000,4788.365,4788.395,4785.895,4785.895,0.0732 +1776762000000,4786.25,4786.315,4781.235,4785.235,0.1273 +1776762300000,4785.235,4786.745,4783.825,4785.925,0.0985 +1776762600000,4785.915,4786.765,4783.975,4784.085,0.0629 +1776762900000,4784.065,4787.255,4783.325,4786.795,0.1016 +1776763200000,4786.885,4787.775,4784.475,4785.275,0.0998 +1776763500000,4785.375,4786.235,4780.895,4781.978,0.0986 +1776763800000,4781.948,4784.795,4781.665,4784.675,0.0741 +1776764100000,4784.655,4785.695,4781.965,4783.255,0.0736 +1776764400000,4782.955,4787.365,4782.785,4787.105,0.0792 +1776764700000,4787.175,4787.755,4783.075,4784.905,0.0835 +1776765000000,4784.925,4788.105,4784.385,4787.285,0.0727 +1776765300000,4787.883,4789.345,4783.255,4783.415,0.1323 +1776765600000,4783.435,4785.505,4782.285,4783.095,0.0929 +1776765900000,4783.145,4785.675,4783.035,4785.225,0.0629 +1776766200000,4785.195,4785.415,4782.125,4782.685,0.0655 +1776766500000,4782.865,4783.675,4780.545,4782.735,0.0702 +1776766800000,4782.705,4784.715,4782.005,4782.395,0.0627 +1776767100000,4782.335,4784.265,4781.805,4782.715,0.0577 +1776767400000,4782.875,4785.775,4782.365,4784.455,0.0698 +1776767700000,4784.235,4787.735,4784.195,4786.925,0.0542 +1776768000000,4786.985,4787.125,4785.225,4786.115,0.0553 +1776768300000,4786.095,4787.685,4785.955,4786.665,0.0679 +1776768600000,4786.715,4790.115,4786.695,4789.955,0.0614 +1776768900000,4789.795,4790.295,4788.725,4789.685,0.061 +1776769200000,4789.655,4790.055,4786.745,4787.095,0.0809 +1776769500000,4787.155,4788.785,4775.195,4780.135,0.1149 +1776769800000,4780.165,4782.625,4779.005,4781.605,0.1626 +1776770100000,4781.545,4782.835,4780.685,4781.535,0.0963 +1776770400000,4781.705,4784.245,4781.285,4781.425,0.084 +1776770700000,4781.455,4783.805,4779.005,4783.295,0.0825 +1776771000000,4783.265,4790.295,4782.995,4787.385,0.1077 +1776771300000,4787.355,4790.535,4787.335,4789.685,0.0816 +1776771600000,4789.735,4794.855,4789.025,4793.005,0.0982 +1776771900000,4793.095,4797.935,4791.545,4795.565,0.1065 +1776772200000,4795.685,4796.815,4792.495,4793.755,0.0957 +1776772500000,4793.715,4796.185,4793.205,4794.415,0.0935 +1776772800000,4794.595,4796.895,4793.235,4793.235,0.0951 +1776773100000,4792.985,4795.825,4791.225,4795.585,0.1051 +1776773400000,4795.525,4795.695,4790.658,4790.835,0.1122 +1776773700000,4790.775,4791.425,4783.265,4783.435,0.1528 +1776774000000,4783.445,4785.015,4778.955,4782.365,0.1859 +1776774300000,4782.425,4784.285,4779.895,4779.925,0.1127 +1776774600000,4779.945,4787.495,4764.475,4786.965,0.2317 +1776774900000,4786.935,4790.305,4779.945,4780.435,0.2192 +1776775200000,4780.405,4782.695,4775.855,4778.675,0.2141 +1776775500000,4778.615,4782.805,4777.285,4777.685,0.1695 +1776775800000,4777.615,4781.325,4776.685,4779.885,0.1661 +1776776100000,4779.845,4782.235,4775.975,4778.535,0.1647 +1776776400000,4778.955,4783.715,4777.945,4779.145,0.2339 +1776776700000,4779.065,4779.505,4767.345,4767.795,0.2649 +1776777000000,4767.815,4770.845,4764.525,4764.955,0.2524 +1776777300000,4765.085,4771.975,4759.585,4768.175,0.2133 +1776777600000,4768.145,4772.075,4767.155,4769.745,0.1945 +1776777900000,4769.965,4775.175,4769.065,4774.685,0.2247 +1776778200000,4774.455,4781.055,4773.745,4775.615,0.3525 +1776778500000,4775.665,4785.495,4769.925,4783.995,0.4286 +1776778800000,4784.028,4792.465,4783.965,4788.915,0.2954 +1776779100000,4788.875,4794.165,4785.645,4788.665,0.247 +1776779400000,4788.515,4793.355,4786.605,4788.915,0.2258 +1776779700000,4788.875,4789.115,4777.075,4778.825,0.2636 +1776780000000,4778.795,4781.145,4773.135,4780.175,0.2504 +1776780300000,4780.145,4782.485,4778.915,4780.625,0.1767 +1776780600000,4780.425,4780.485,4775.955,4778.325,0.1881 +1776780900000,4778.255,4780.405,4776.645,4777.595,0.1909 +1776781200000,4777.535,4778.085,4771.855,4772.475,0.2102 +1776781500000,4772.425,4774.925,4769.515,4773.925,0.1918 +1776781800000,4773.845,4774.925,4761.825,4767.775,0.2601 +1776782100000,4768.035,4769.345,4760.275,4761.435,0.2653 +1776782400000,4761.305,4763.125,4743.585,4744.715,0.3428 +1776782700000,4744.625,4745.515,4723.36,4727.595,0.4071 +1776783000000,4727.625,4739.075,4723.485,4738.585,0.3554 +1776783300000,4738.615,4741.745,4733.475,4738.915,0.3373 +1776783600000,4739.095,4740.698,4730.655,4734.125,0.3699 +1776783900000,4734.185,4740.415,4727.595,4740.415,0.3468 +1776784200000,4740.365,4750.625,4739.935,4747.785,0.2901 +1776784500000,4747.815,4756.455,4744.945,4755.085,0.2927 +1776784800000,4755.285,4757.385,4748.145,4750.185,0.2766 +1776785100000,4749.855,4750.085,4741.665,4742.245,0.2749 +1776785400000,4742.265,4745.555,4741.155,4743.865,0.2555 +1776785700000,4743.835,4744.585,4736.615,4742.605,0.258 +1776786000000,4742.885,4747.545,4738.735,4745.545,0.217 +1776786300000,4745.585,4749.885,4743.795,4745.995,0.2282 +1776786600000,4745.975,4746.205,4739.455,4740.875,0.2194 +1776786900000,4740.855,4741.545,4738.555,4741.425,0.1892 +1776787200000,4741.385,4746.86,4739.915,4740.045,0.2525 +1776787500000,4740.005,4741.175,4734.475,4735.025,0.2177 +1776787800000,4734.985,4735.025,4726.635,4730.105,0.2335 +1776788100000,4729.935,4733.945,4728.275,4732.125,0.2078 +1776788400000,4732.065,4732.315,4727.635,4730.425,0.187 +1776788700000,4730.315,4730.355,4719.745,4720.545,0.2032 +1776789000000,4720.585,4725.765,4719.348,4724.095,0.2125 +1776789300000,4723.975,4727.415,4719.778,4723.585,0.1977 +1776789600000,4723.555,4725.525,4720.405,4720.718,0.2542 +1776789900000,4720.718,4722.565,4718.295,4721.335,0.2093 +1776790200000,4721.175,4721.355,4708.065,4709.225,0.2435 +1776790500000,4709.255,4712.665,4708.615,4710.865,0.2173 +1776790800000,4710.935,4718.955,4710.145,4712.355,0.2246 +1776791100000,4712.315,4712.415,4707.248,4710.235,0.3066 +1776791400000,4710.325,4711.325,4700.865,4706.205,0.3254 +1776791700000,4706.125,4708.475,4699.438,4700.575,0.2965 +1776792000000,4700.625,4705.575,4699.648,4703.285,0.2287 +1776792300000,4703.275,4705.445,4697.415,4699.625,0.2528 +1776792600000,4699.815,4706.025,4696.645,4705.275,0.2209 +1776792900000,4704.895,4710.855,4703.885,4708.865,0.2368 +1776793200000,4708.765,4722.055,4706.698,4717.495,0.3635 +1776793500000,4717.535,4718.298,4711.035,4711.628,0.2904 +1776793800000,4711.628,4712.238,4706.715,4706.925,0.1936 +1776794100000,4706.925,4711.195,4705.745,4710.875,0.2432 +1776794400000,4710.785,4714.455,4709.875,4710.405,0.2307 +1776794700000,4710.425,4713.195,4707.875,4707.985,0.2057 +1776795000000,4707.965,4708.098,4703.475,4704.255,0.1687 +1776795300000,4704.225,4704.665,4694.235,4695.865,0.3025 +1776795600000,4695.905,4697.575,4692.955,4695.005,0.3002 +1776795900000,4694.865,4696.245,4692.088,4696.245,0.2678 +1776796200000,4696.265,4702.895,4696.265,4702.045,0.2657 +1776796500000,4702.065,4703.355,4699.898,4701.125,0.2548 +1776796800000,4701.155,4703.505,4699.248,4702.905,0.2159 +1776797100000,4702.905,4703.985,4701.005,4701.805,0.1877 +1776797400000,4701.775,4710.415,4698.805,4709.125,0.1959 +1776797700000,4709.155,4713.805,4704.205,4709.165,0.2946 +1776798000000,4709.605,4712.115,4707.075,4709.175,0.236 +1776798300000,4709.245,4710.955,4707.635,4709.445,1.1033 +1776798600000,4709.445,4712.755,4704.078,4707.085,0.775 +1776798900000,4707.085,4710.145,4704.845,4706.295,1.0524 +1776799200000,4706.275,4714.005,4705.245,4714.005,0.507 +1776799500000,4714.085,4714.825,4709.935,4713.715,0.22 +1776799800000,4713.785,4714.565,4709.925,4710.285,0.2096 +1776800100000,4710.285,4710.285,4698.715,4700.715,0.2732 +1776800400000,4700.898,4701.055,4668.275,4671.445,0.5492 +1776800700000,4671.795,4684.555,4670.725,4682.025,0.5111 +1776801000000,4681.765,4685.525,4676.465,4679.898,0.4138 +1776801300000,4680.005,4684.195,4676.405,4678.875,0.7844 +1776801600000,4678.875,4679.375,4674.205,4676.545,0.2273 +1776801900000,4676.615,4682.815,4668.685,4679.438,0.1763 +1776802200000,4681.225,4702.045,4678.965,4696.755,0.4138 +1776802500000,4697.375,4709.895,4694.525,4702.935,0.2771 +1776802800000,4702.885,4711.035,4702.055,4709.615,0.1869 +1776803100000,4709.525,4710.395,4704.895,4705.395,0.1403 +1776803400000,4705.425,4710.065,4705.028,4709.955,0.1469 +1776803700000,4709.985,4713.525,4709.558,4712.285,0.1118 +1776804000000,4712.305,4712.655,4710.105,4711.175,0.1096 +1776804300000,4711.138,4713.915,4709.218,4713.065,0.1258 +1776804600000,4713.145,4718.505,4711.365,4716.875,0.128 +1776804900000,4716.895,4720.585,4716.365,4720.045,0.1147 +1776808800000,4720.145,4729.035,4715.055,4725.345,0.2074 +1776809100000,4725.495,4725.845,4717.743,4720.415,0.1195 +1776809400000,4720.385,4723.245,4718.365,4721.565,0.0555 +1776809700000,4721.535,4721.635,4719.005,4720.335,0.0538 +1776810000000,4720.305,4720.435,4716.165,4717.855,0.0432 +1776810300000,4718.048,4719.925,4716.645,4718.775,0.0383 +1776810600000,4718.745,4719.055,4716.315,4717.295,0.0439 +1776810900000,4717.315,4719.375,4717.105,4718.285,0.0362 +1776811200000,4718.305,4718.705,4715.765,4716.655,0.0408 +1776811500000,4716.645,4718.625,4715.735,4716.465,0.0395 +1776811800000,4716.495,4719.235,4715.275,4718.355,0.0577 +1776812100000,4718.585,4719.795,4717.088,4718.998,0.1116 +1776812400000,4718.968,4722.338,4717.528,4721.085,0.2717 +1776812700000,4721.308,4725.548,4720.945,4724.578,0.2895 +1776813000000,4724.568,4729.535,4724.508,4727.195,0.07 +1776813300000,4727.175,4732.795,4726.085,4731.465,0.0799 +1776813600000,4731.275,4732.815,4730.215,4732.445,0.0733 +1776813900000,4732.425,4732.845,4729.755,4729.755,0.0566 +1776814200000,4729.805,4733.175,4729.205,4732.195,0.0524 +1776814500000,4732.125,4733.605,4728.665,4730.265,0.0572 +1776814800000,4730.295,4732.595,4729.105,4731.525,0.0521 +1776815100000,4731.495,4738.255,4731.285,4737.935,0.0966 +1776815400000,4737.885,4740.345,4736.455,4738.875,0.0836 +1776815700000,4738.815,4739.305,4736.865,4737.795,0.0879 +1776816000000,4737.765,4745.285,4737.765,4742.895,0.1417 +1776816300000,4742.955,4747.305,4740.525,4744.335,0.116 +1776816600000,4744.165,4746.195,4742.505,4742.645,0.109 +1776816900000,4742.675,4745.345,4740.935,4743.185,0.113 +1776817200000,4743.145,4745.565,4741.045,4741.495,0.0964 +1776817500000,4741.465,4744.795,4740.168,4742.295,0.1011 +1776817800000,4742.265,4746.845,4741.915,4744.995,0.0997 +1776818100000,4744.945,4745.285,4743.075,4744.685,0.0782 +1776818400000,4744.725,4745.025,4741.175,4741.915,0.0714 +1776818700000,4741.895,4746.575,4741.005,4743.415,0.0896 +1776819000000,4743.345,4744.195,4739.395,4739.805,0.0916 +1776819300000,4739.835,4741.645,4738.258,4739.595,0.0945 +1776819600000,4739.505,4745.005,4737.325,4740.285,0.2121 +1776819900000,4740.495,4741.445,4735.565,4738.825,0.1713 +1776820200000,4738.855,4739.955,4735.815,4738.075,0.133 +1776820500000,4737.955,4743.175,4737.655,4740.205,0.1187 +1776820800000,4740.355,4749.005,4740.355,4745.935,0.1212 +1776821100000,4745.665,4747.415,4743.595,4746.105,0.1184 +1776821400000,4746.075,4749.985,4746.055,4747.885,0.1702 +1776821700000,4747.865,4753.155,4747.418,4751.295,0.1585 +1776822000000,4751.245,4753.635,4748.885,4749.575,0.1286 +1776822300000,4749.545,4754.185,4747.755,4752.535,0.1503 +1776822600000,4752.555,4754.585,4750.805,4753.695,0.1301 +1776822900000,4753.775,4754.395,4751.785,4751.985,0.1226 +1776823200000,4752.205,4753.105,4749.728,4752.265,0.1444 +1776823500000,4752.325,4753.545,4750.848,4753.025,0.1134 +1776823800000,4753.095,4755.865,4753.025,4755.515,0.1074 +1776824100000,4755.445,4757.385,4753.335,4757.355,0.0862 +1776824400000,4757.425,4757.815,4755.085,4755.225,0.0585 +1776824700000,4755.145,4756.075,4754.655,4755.355,0.0571 +1776825000000,4755.375,4758.495,4755.325,4756.365,0.1102 +1776825300000,4756.385,4756.755,4753.135,4753.165,0.1097 +1776825600000,4753.125,4753.245,4751.155,4751.195,0.0883 +1776825900000,4751.088,4754.305,4750.835,4751.505,0.0869 +1776826200000,4751.505,4755.415,4751.355,4755.095,0.0891 +1776826500000,4755.125,4757.055,4753.155,4755.525,0.0893 +1776826800000,4755.485,4758.945,4752.705,4758.735,0.0995 +1776827100000,4758.705,4760.735,4758.155,4759.185,0.1288 +1776827400000,4759.215,4759.895,4756.495,4757.315,0.1038 +1776827700000,4757.365,4759.605,4756.815,4758.405,0.0878 +1776828000000,4758.345,4760.355,4756.555,4759.335,0.0971 +1776828300000,4759.435,4763.125,4758.758,4762.915,0.1 +1776828600000,4762.835,4764.795,4760.425,4760.885,0.1076 +1776828900000,4760.825,4761.138,4756.575,4757.975,0.1212 +1776829200000,4757.815,4759.508,4756.925,4758.925,0.0739 +1776829500000,4758.988,4759.955,4758.035,4758.595,0.0739 +1776829800000,4758.525,4760.455,4757.555,4757.588,0.0637 +1776830100000,4757.575,4759.605,4756.915,4757.965,0.0822 +1776830400000,4757.935,4759.395,4757.255,4758.815,0.064 +1776830700000,4758.845,4759.185,4758.105,4758.105,0.0334 +1776831000000,4757.995,4758.525,4756.538,4757.165,0.059 +1776831300000,4757.205,4757.665,4755.175,4756.265,0.0798 +1776831600000,4756.295,4757.125,4755.558,4755.945,0.0588 +1776831900000,4755.915,4756.185,4754.138,4755.665,0.0641 +1776832200000,4755.625,4757.125,4754.825,4754.895,0.0575 +1776832500000,4754.865,4755.655,4753.158,4753.418,0.0557 +1776832800000,4753.605,4756.535,4752.498,4756.195,0.0784 +1776833100000,4756.058,4759.128,4755.885,4757.555,0.0857 +1776833400000,4757.515,4757.535,4753.265,4754.565,0.1081 +1776833700000,4754.495,4755.145,4751.868,4754.355,0.0945 +1776834000000,4754.375,4754.665,4751.965,4752.905,0.0692 +1776834300000,4752.885,4755.685,4752.165,4755.425,0.0606 +1776834600000,4755.668,4756.695,4754.055,4756.545,0.0887 +1776834900000,4756.525,4769.195,4755.925,4768.375,0.2279 +1776835200000,4768.505,4771.385,4768.295,4768.395,0.1543 +1776835500000,4768.415,4770.885,4764.435,4765.885,0.1357 +1776835800000,4765.895,4766.848,4763.535,4765.385,0.1472 +1776836100000,4765.415,4768.095,4765.145,4766.305,0.1261 +1776836400000,4766.365,4769.285,4764.565,4767.135,0.1176 +1776836700000,4767.165,4770.795,4765.845,4769.025,0.1377 +1776837000000,4769.045,4771.935,4767.365,4767.815,0.115 +1776837300000,4767.785,4768.695,4763.915,4767.345,0.1338 +1776837600000,4767.335,4767.575,4759.045,4759.115,0.1719 +1776837900000,4759.125,4763.075,4758.595,4760.445,0.115 +1776838200000,4760.395,4762.985,4760.395,4762.595,0.0751 +1776838500000,4762.585,4763.705,4760.315,4763.395,0.0978 +1776838800000,4763.395,4764.855,4762.625,4763.315,0.0769 +1776839100000,4763.315,4767.145,4762.515,4766.875,0.0915 +1776839400000,4766.625,4767.595,4764.765,4765.885,0.1059 +1776839700000,4765.855,4766.155,4764.075,4764.735,0.0896 +1776840000000,4764.715,4766.195,4763.525,4763.535,0.0652 +1776840300000,4763.505,4766.265,4763.125,4765.845,0.079 +1776840600000,4765.825,4767.525,4765.365,4766.395,0.0731 +1776840900000,4766.295,4767.685,4765.915,4767.555,0.0788 +1776841200000,4767.525,4770.155,4766.615,4768.625,0.1179 +1776841500000,4768.675,4772.165,4767.005,4769.855,0.0973 +1776841800000,4769.595,4769.745,4764.965,4765.495,0.0772 +1776842100000,4765.455,4765.495,4762.395,4763.605,0.0931 +1776842400000,4763.575,4767.805,4763.445,4766.145,0.0985 +1776842700000,4766.165,4767.735,4762.995,4765.875,0.0862 +1776843000000,4765.855,4766.338,4763.585,4764.115,0.0797 +1776843300000,4764.155,4766.305,4764.155,4764.585,0.0628 +1776843600000,4764.505,4764.505,4761.965,4763.615,0.1004 +1776843900000,4763.635,4764.145,4760.725,4760.985,0.0944 +1776844200000,4761.085,4762.145,4759.345,4760.045,0.0876 +1776844500000,4760.075,4763.265,4760.025,4760.245,0.0783 +1776844800000,4760.315,4761.435,4758.535,4759.175,0.1029 +1776845100000,4759.365,4761.385,4758.745,4759.835,0.086 +1776845400000,4759.865,4762.065,4757.555,4757.775,0.1133 +1776845700000,4757.845,4759.825,4756.055,4758.645,0.0986 +1776846000000,4758.675,4758.965,4753.995,4754.395,0.118 +1776846300000,4754.365,4756.115,4753.945,4754.125,0.1084 +1776846600000,4754.095,4756.815,4752.255,4752.755,0.1122 +1776846900000,4752.675,4753.815,4751.645,4753.105,0.0963 +1776847200000,4753.135,4756.065,4751.695,4755.915,0.079 +1776847500000,4755.825,4756.535,4753.845,4755.095,0.0765 +1776847800000,4755.115,4757.235,4753.525,4757.105,0.0651 +1776848100000,4757.015,4758.245,4756.395,4756.815,0.0697 +1776848400000,4756.845,4760.615,4756.475,4759.625,0.135 +1776848700000,4759.605,4761.665,4759.245,4760.685,0.0862 +1776849000000,4760.745,4760.925,4759.365,4760.445,0.0598 +1776849300000,4760.415,4761.555,4759.845,4759.945,0.0734 +1776849600000,4759.905,4761.625,4759.245,4760.785,0.0734 +1776849900000,4760.715,4760.815,4756.165,4756.165,0.0665 +1776850200000,4756.108,4757.035,4754.875,4755.745,0.0882 +1776850500000,4755.595,4758.705,4755.585,4758.525,0.0825 +1776850800000,4758.525,4762.285,4758.005,4758.285,0.1204 +1776851100000,4758.305,4759.015,4755.825,4757.745,0.1027 +1776851400000,4757.785,4758.085,4753.645,4754.545,0.1392 +1776851700000,4754.495,4756.635,4752.315,4755.065,0.1724 +1776852000000,4755.235,4757.595,4747.925,4748.715,0.1571 +1776852300000,4748.685,4752.035,4747.265,4748.335,0.1234 +1776852600000,4748.315,4749.575,4745.585,4748.395,0.1544 +1776852900000,4748.395,4753.915,4748.245,4753.445,0.0983 +1776853200000,4753.425,4755.905,4749.685,4750.305,0.0853 +1776853500000,4750.285,4754.645,4749.825,4754.425,0.0735 +1776853800000,4754.465,4758.255,4753.368,4757.905,0.094 +1776854100000,4757.965,4759.335,4756.145,4757.275,0.0777 +1776854400000,4757.225,4757.225,4754.205,4756.305,0.0705 +1776854700000,4756.325,4757.585,4755.025,4756.735,0.0559 +1776855000000,4756.705,4758.225,4756.245,4757.205,0.0568 +1776855300000,4756.945,4760.125,4755.975,4759.045,0.061 +1776855600000,4759.075,4760.315,4756.265,4757.475,0.0859 +1776855900000,4757.585,4758.835,4756.285,4756.365,0.0762 +1776856200000,4756.325,4758.855,4756.325,4757.135,0.0691 +1776856500000,4757.075,4760.555,4756.985,4759.515,0.0843 +1776856800000,4759.865,4760.625,4756.945,4757.055,0.0739 +1776857100000,4757.075,4758.665,4756.188,4757.055,0.0656 +1776857400000,4757.075,4759.635,4756.585,4757.245,0.0813 +1776857700000,4757.215,4758.175,4754.675,4754.725,0.0829 +1776858000000,4754.725,4755.085,4748.225,4748.365,0.1237 +1776858300000,4748.395,4753.015,4747.655,4751.755,0.1301 +1776858600000,4751.675,4753.015,4750.025,4750.615,0.077 +1776858900000,4750.545,4751.165,4749.095,4750.115,0.0983 +1776859200000,4750.155,4757.285,4750.155,4756.525,0.1071 +1776859500000,4756.585,4756.795,4750.975,4752.575,0.1013 +1776859800000,4752.458,4752.665,4749.405,4752.095,0.11 +1776860100000,4752.125,4752.535,4747.515,4747.515,0.0877 +1776860400000,4747.495,4752.385,4746.925,4751.485,0.0996 +1776860700000,4751.725,4759.495,4751.725,4752.925,0.2019 +1776861000000,4752.985,4754.085,4748.805,4753.085,0.1897 +1776861300000,4753.065,4753.065,4746.865,4750.265,0.1758 +1776861600000,4750.265,4750.265,4745.435,4746.565,0.1781 +1776861900000,4746.485,4748.125,4742.655,4743.925,0.1625 +1776862200000,4743.945,4746.925,4742.845,4746.355,0.1641 +1776862500000,4746.295,4746.465,4743.405,4744.035,0.118 +1776862800000,4744.065,4747.018,4739.965,4741.265,0.2266 +1776863100000,4741.295,4750.525,4738.995,4744.585,0.2451 +1776863400000,4744.535,4744.535,4740.118,4742.145,0.1868 +1776863700000,4742.175,4744.325,4736.195,4743.155,0.2098 +1776864000000,4743.175,4748.845,4740.045,4746.905,0.2428 +1776864300000,4746.875,4749.905,4745.435,4749.798,0.1636 +1776864600000,4749.758,4750.605,4742.015,4744.915,0.3652 +1776864900000,4744.575,4752.485,4742.975,4748.375,0.2871 +1776865200000,4748.355,4756.375,4746.865,4755.155,0.2714 +1776865500000,4755.255,4760.825,4754.995,4756.735,0.2979 +1776865800000,4756.765,4758.245,4750.645,4754.785,0.2495 +1776866100000,4754.805,4754.915,4751.255,4752.735,0.1989 +1776866400000,4752.685,4757.325,4744.995,4745.295,0.2338 +1776866700000,4745.265,4747.165,4742.125,4745.865,0.2768 +1776867000000,4745.905,4747.545,4742.355,4745.225,0.1958 +1776867300000,4745.255,4749.465,4745.055,4746.585,0.2034 +1776867600000,4746.635,4750.535,4743.335,4745.405,0.2248 +1776867900000,4745.355,4748.535,4742.915,4743.725,0.2116 +1776868200000,4743.705,4744.415,4733.045,4735.935,0.2881 +1776868500000,4735.665,4738.335,4729.835,4736.985,0.2967 +1776868800000,4736.905,4740.555,4732.345,4733.125,0.2281 +1776869100000,4733.065,4739.495,4732.038,4737.755,0.2437 +1776869400000,4737.735,4738.195,4732.645,4737.945,0.3059 +1776869700000,4737.535,4738.225,4733.185,4735.825,0.2968 +1776870000000,4735.885,4738.175,4734.265,4735.355,0.2878 +1776870300000,4735.235,4739.605,4734.795,4736.075,0.2837 +1776870600000,4736.045,4740.045,4735.945,4737.575,0.209 +1776870900000,4737.605,4737.605,4729.595,4733.345,0.2457 +1776871200000,4733.215,4734.045,4730.465,4733.855,0.3136 +1776871500000,4733.815,4736.145,4730.675,4735.085,0.2913 +1776871800000,4735.105,4735.335,4731.055,4732.735,0.2821 +1776872100000,4732.915,4733.395,4726.665,4727.755,0.2825 +1776872400000,4728.025,4730.445,4725.875,4727.018,0.2706 +1776872700000,4727.175,4729.995,4726.555,4728.215,0.2594 +1776873000000,4728.145,4728.325,4724.815,4727.375,0.2067 +1776873300000,4727.405,4731.205,4727.185,4727.415,0.1872 +1776873600000,4727.395,4730.925,4725.655,4730.455,0.2343 +1776873900000,4730.415,4734.765,4730.285,4733.425,0.2026 +1776874200000,4733.445,4733.475,4729.345,4730.115,0.171 +1776874500000,4730.135,4730.315,4724.555,4724.755,0.1719 +1776874800000,4724.755,4727.895,4724.015,4725.075,0.1831 +1776875100000,4725.075,4727.955,4724.045,4726.905,0.178 +1776875400000,4726.905,4728.705,4723.685,4728.365,0.1992 +1776875700000,4728.385,4731.205,4728.225,4730.765,0.1893 +1776876000000,4730.765,4731.945,4727.985,4728.015,0.2019 +1776876300000,4727.865,4730.145,4726.115,4729.885,0.1889 +1776876600000,4729.855,4730.685,4727.365,4729.915,0.1889 +1776876900000,4729.915,4730.025,4726.155,4728.495,0.2071 +1776877200000,4728.495,4736.075,4728.385,4735.305,0.2743 +1776877500000,4735.335,4736.665,4733.645,4736.335,0.209 +1776877800000,4736.375,4739.285,4734.885,4735.085,0.2332 +1776878100000,4735.145,4736.905,4732.895,4733.525,0.1498 +1776878400000,4733.525,4737.475,4733.085,4735.465,0.1504 +1776878700000,4735.415,4736.595,4732.605,4734.945,0.1621 +1776879000000,4735.215,4737.905,4734.835,4736.725,0.1282 +1776879300000,4736.745,4738.035,4734.955,4734.955,0.126 +1776879600000,4735.055,4736.695,4734.238,4736.005,0.1444 +1776879900000,4736.145,4738.205,4733.445,4736.465,0.2087 +1776880200000,4736.415,4738.235,4735.005,4736.745,0.1564 +1776880500000,4736.765,4737.865,4735.735,4736.915,0.1603 +1776880800000,4736.935,4737.515,4734.875,4736.735,0.1359 +1776881100000,4736.645,4738.465,4736.465,4737.225,0.1108 +1776881400000,4737.125,4737.125,4735.395,4735.575,0.0961 +1776881700000,4735.335,4735.785,4731.975,4732.625,0.1182 +1776882000000,4732.625,4732.625,4729.725,4732.235,0.1746 +1776882300000,4732.205,4733.495,4729.925,4730.045,0.1438 +1776882600000,4730.145,4734.645,4730.075,4733.095,0.1181 +1776882900000,4733.075,4738.035,4732.235,4737.895,0.1268 +1776883200000,4737.875,4739.455,4735.395,4739.375,0.1358 +1776883500000,4739.165,4749.565,4738.635,4746.625,0.1903 +1776883800000,4746.505,4747.325,4741.795,4741.835,0.165 +1776884100000,4741.905,4742.235,4739.465,4741.525,0.1546 +1776884400000,4741.545,4743.405,4739.125,4741.645,0.2553 +1776884700000,4741.635,4743.325,4739.535,4740.125,0.1991 +1776885000000,4740.105,4740.115,4736.685,4738.425,0.13 +1776885300000,4738.435,4741.795,4738.005,4741.105,0.124 +1776885600000,4741.085,4742.475,4740.415,4741.695,0.1382 +1776885900000,4741.665,4745.265,4741.655,4744.195,0.1123 +1776886200000,4744.455,4744.535,4740.645,4741.715,0.1181 +1776886500000,4741.765,4741.765,4739.005,4739.375,0.1225 +1776886800000,4739.395,4740.585,4738.285,4739.105,0.1181 +1776887100000,4739.185,4740.005,4737.175,4738.395,0.1457 +1776887400000,4738.365,4741.515,4736.795,4740.355,0.181 +1776887700000,4740.335,4741.715,4739.125,4739.985,0.161 +1776888000000,4740.025,4740.295,4737.265,4738.595,0.0995 +1776888300000,4738.605,4739.965,4737.418,4737.885,0.059 +1776888600000,4737.875,4737.875,4734.605,4735.815,0.059 +1776888900000,4735.835,4737.525,4735.715,4736.545,0.0534 +1776889200000,4736.505,4737.025,4734.815,4735.455,0.041 +1776889500000,4735.485,4737.175,4734.265,4736.755,0.0302 +1776889800000,4736.755,4739.315,4736.715,4738.625,0.0378 +1776890100000,4738.585,4738.585,4736.355,4737.565,0.0499 +1776890400000,4737.535,4737.875,4736.075,4737.315,0.0325 +1776890700000,4737.285,4739.655,4737.045,4738.605,0.0365 +1776891000000,4738.575,4739.755,4737.815,4738.595,0.0304 +1776891300000,4738.575,4740.525,4738.215,4739.355,0.0509 +1776895200000,4739.945,4746.245,4738.755,4741.445,0.1005 +1776895500000,4741.425,4741.715,4736.265,4738.575,0.0477 +1776895800000,4738.555,4738.835,4735.738,4736.235,0.0409 +1776896100000,4736.345,4738.095,4735.075,4736.035,0.0403 +1776896400000,4736.205,4737.705,4734.925,4735.095,0.0453 +1776896700000,4735.095,4735.995,4732.215,4732.675,0.0526 +1776897000000,4732.795,4735.095,4732.198,4734.115,0.0559 +1776897300000,4733.945,4734.045,4729.995,4730.715,0.0577 +1776897600000,4730.745,4731.515,4729.565,4729.725,0.049 +1776897900000,4729.745,4731.615,4728.755,4729.935,0.0464 +1776898200000,4729.958,4731.725,4729.575,4730.545,0.0425 +1776898500000,4730.598,4730.605,4725.205,4725.638,0.103 +1776898800000,4725.638,4726.398,4723.008,4724.068,0.1158 +1776899100000,4724.068,4725.768,4723.348,4725.648,0.1161 +1776899400000,4725.768,4728.085,4725.335,4725.635,0.0494 +1776899700000,4725.655,4728.875,4725.655,4728.735,0.0355 +1776900000000,4728.755,4729.715,4726.105,4726.245,0.0416 +1776900300000,4726.395,4728.055,4725.115,4727.855,0.0285 +1776900600000,4727.895,4727.895,4725.845,4727.135,0.0313 +1776900900000,4727.115,4727.465,4724.245,4724.545,0.0405 +1776901200000,4724.625,4725.295,4723.535,4724.255,0.0359 +1776901500000,4724.235,4728.305,4724.235,4727.805,0.0483 +1776901800000,4727.775,4727.775,4725.395,4727.275,0.0529 +1776902100000,4727.335,4728.945,4726.365,4727.525,0.0531 +1776902400000,4727.505,4727.905,4719.998,4721.365,0.1418 +1776902700000,4721.095,4722.115,4713.825,4715.215,0.1382 +1776903000000,4715.125,4715.585,4698.535,4699.205,0.2652 +1776903300000,4699.285,4723.575,4693.638,4722.185,0.3573 +1776903600000,4722.405,4733.765,4722.085,4727.175,0.244 +1776903900000,4727.135,4742.095,4726.915,4741.235,0.3286 +1776904200000,4741.275,4751.808,4740.935,4746.525,0.2408 +1776904500000,4746.435,4748.005,4742.605,4745.555,0.1805 +1776904800000,4745.605,4747.265,4742.165,4744.565,0.1416 +1776905100000,4744.545,4749.905,4743.325,4747.135,0.1514 +1776905400000,4747.325,4753.585,4746.985,4747.855,0.1585 +1776905700000,4747.885,4748.005,4744.455,4747.815,0.1354 +1776906000000,4747.485,4749.675,4742.525,4744.075,0.2107 +1776906300000,4744.045,4745.795,4741.895,4743.635,0.1495 +1776906600000,4743.805,4743.805,4735.735,4736.655,0.1623 +1776906900000,4736.675,4738.445,4732.835,4734.095,0.1891 +1776907200000,4734.115,4735.115,4728.245,4733.515,0.1474 +1776907500000,4733.515,4735.155,4726.915,4728.015,0.1539 +1776907800000,4728.045,4732.935,4725.655,4728.985,0.1906 +1776908100000,4729.285,4732.625,4728.675,4732.485,0.1494 +1776908400000,4732.455,4735.535,4731.575,4733.425,0.1488 +1776908700000,4733.445,4736.785,4733.045,4733.805,0.1474 +1776909000000,4733.785,4736.055,4724.065,4724.535,0.184 +1776909300000,4724.565,4727.965,4722.255,4723.045,0.1814 +1776909600000,4723.165,4724.535,4719.855,4720.345,0.1802 +1776909900000,4720.285,4721.865,4711.625,4714.325,0.1909 +1776910200000,4714.255,4714.495,4706.285,4706.985,0.1917 +1776910500000,4706.885,4711.235,4704.685,4710.435,0.199 +1776910800000,4710.465,4717.955,4710.465,4715.495,0.1929 +1776911100000,4715.445,4717.755,4713.495,4713.815,0.1439 +1776911400000,4713.785,4714.725,4708.015,4712.355,0.1984 +1776911700000,4712.325,4715.495,4706.865,4711.685,0.2203 +1776912000000,4711.705,4713.085,4700.145,4701.085,0.2303 +1776912300000,4701.045,4706.315,4698.725,4706.315,0.2507 +1776912600000,4706.095,4707.075,4702.485,4703.155,0.2078 +1776912900000,4703.285,4703.735,4698.145,4698.745,0.252 +1776913200000,4698.695,4708.265,4698.695,4708.225,0.2255 +1776913500000,4708.265,4708.455,4701.385,4703.325,0.1901 +1776913800000,4703.315,4703.625,4698.095,4701.825,0.2079 +1776914100000,4701.855,4704.485,4697.985,4700.415,0.1959 +1776914400000,4700.015,4705.605,4698.795,4703.845,0.2025 +1776914700000,4703.915,4705.585,4701.215,4702.895,0.2186 +1776915000000,4702.925,4705.155,4701.168,4702.915,0.1801 +1776915300000,4702.915,4704.065,4701.435,4702.395,0.1443 +1776915600000,4702.375,4706.795,4700.618,4704.535,0.1447 +1776915900000,4704.625,4707.045,4703.325,4706.505,0.1183 +1776916200000,4706.575,4707.255,4704.495,4705.305,0.0991 +1776916500000,4705.545,4705.795,4702.255,4703.705,0.0977 +1776916800000,4703.705,4704.135,4701.135,4702.525,0.09 +1776917100000,4702.555,4706.015,4700.475,4704.105,0.0924 +1776917400000,4704.075,4706.165,4703.855,4706.035,0.0847 +1776917700000,4706.055,4706.175,4703.625,4704.275,0.0797 +1776918000000,4704.245,4706.945,4703.515,4703.765,0.0788 +1776918300000,4703.745,4706.168,4702.525,4705.375,0.088 +1776918600000,4705.245,4706.675,4704.465,4705.745,0.0775 +1776918900000,4705.705,4706.885,4701.975,4703.085,0.0788 +1776919200000,4703.115,4703.565,4701.275,4701.465,0.075 +1776919500000,4701.435,4702.615,4698.455,4702.015,0.0971 +1776919800000,4701.915,4703.715,4701.635,4702.455,0.0807 +1776920100000,4702.335,4704.355,4700.895,4704.115,0.0841 +1776920400000,4704.155,4708.405,4703.065,4706.865,0.1204 +1776920700000,4706.785,4709.725,4706.015,4709.485,0.0926 +1776921000000,4709.555,4710.105,4707.275,4707.505,0.0993 +1776921300000,4707.505,4707.725,4705.565,4706.755,0.1349 +1776921600000,4706.575,4709.155,4705.845,4706.225,0.1047 +1776921900000,4706.205,4707.305,4705.085,4705.565,0.1012 +1776922200000,4705.705,4707.115,4692.078,4705.935,0.2444 +1776922500000,4705.945,4706.275,4701.645,4702.715,0.1458 +1776922800000,4702.615,4703.685,4700.575,4701.485,0.1372 +1776923100000,4701.455,4710.365,4701.445,4710.345,0.1495 +1776923400000,4710.435,4715.225,4710.285,4711.795,0.1593 +1776923700000,4711.765,4714.995,4710.745,4713.095,0.1732 +1776924000000,4713.215,4718.075,4713.025,4714.465,0.1504 +1776924300000,4714.535,4717.085,4711.125,4712.885,0.153 +1776924600000,4712.585,4715.515,4710.425,4711.675,0.1261 +1776924900000,4711.675,4712.265,4709.105,4710.085,0.121 +1776925200000,4710.025,4712.365,4708.305,4712.215,0.1249 +1776925500000,4712.245,4714.135,4710.865,4711.815,0.1511 +1776925800000,4711.785,4713.138,4710.155,4711.795,0.2648 +1776926100000,4711.798,4714.148,4708.875,4713.155,0.1414 +1776926400000,4713.135,4717.025,4712.945,4714.925,0.1173 +1776926700000,4715.015,4719.878,4713.425,4716.085,0.1639 +1776927000000,4716.225,4721.035,4714.165,4714.195,0.159 +1776927300000,4714.265,4717.005,4711.745,4712.665,0.1674 +1776927600000,4712.615,4713.275,4707.215,4712.525,0.2446 +1776927900000,4712.585,4715.205,4709.195,4709.895,0.2176 +1776928200000,4709.895,4716.235,4708.738,4712.105,0.1964 +1776928500000,4712.065,4713.715,4708.795,4712.475,0.2301 +1776928800000,4712.375,4712.875,4702.945,4705.585,0.2396 +1776929100000,4705.385,4709.755,4704.715,4705.885,0.166 +1776929400000,4705.785,4711.505,4703.245,4710.675,0.1851 +1776929700000,4710.695,4713.305,4709.045,4709.235,0.1764 +1776930000000,4709.085,4713.585,4708.185,4713.515,0.1461 +1776930300000,4713.485,4720.285,4713.165,4720.175,0.1804 +1776930600000,4720.175,4720.345,4715.385,4715.935,0.1711 +1776930900000,4715.835,4720.085,4715.765,4719.045,0.1574 +1776931200000,4718.965,4724.695,4718.835,4721.285,0.1986 +1776931500000,4721.315,4723.075,4717.925,4718.495,0.1746 +1776931800000,4718.495,4720.625,4717.305,4718.155,0.1465 +1776932100000,4718.155,4721.005,4717.325,4720.165,0.1335 +1776932400000,4720.355,4721.645,4716.685,4718.115,0.1412 +1776932700000,4718.125,4720.865,4714.805,4715.115,0.1489 +1776933000000,4715.405,4716.055,4708.315,4709.555,0.2134 +1776933300000,4709.575,4710.705,4704.575,4707.595,0.2073 +1776933600000,4707.505,4708.985,4703.275,4703.635,0.1794 +1776933900000,4703.545,4706.305,4701.395,4705.775,0.1782 +1776934200000,4705.845,4707.355,4703.765,4704.495,0.1359 +1776934500000,4704.775,4706.275,4703.045,4703.155,0.1368 +1776934800000,4703.105,4703.515,4695.035,4696.655,0.2226 +1776935100000,4696.875,4700.375,4694.575,4695.325,0.2154 +1776935400000,4695.305,4700.885,4695.205,4696.815,0.1794 +1776935700000,4696.745,4702.545,4695.455,4699.735,0.2192 +1776936000000,4699.765,4702.565,4698.955,4701.925,0.1676 +1776936300000,4701.945,4702.975,4699.575,4700.715,0.1366 +1776936600000,4700.715,4702.955,4700.365,4701.185,0.1561 +1776936900000,4701.185,4702.915,4699.275,4700.515,0.1489 +1776937200000,4700.155,4701.625,4698.815,4700.745,0.1477 +1776937500000,4700.715,4702.075,4698.245,4698.725,0.1366 +1776937800000,4698.785,4701.265,4694.515,4697.065,0.1823 +1776938100000,4697.035,4699.685,4695.465,4697.395,0.1463 +1776938400000,4697.125,4701.215,4696.195,4700.565,0.1822 +1776938700000,4700.515,4701.525,4691.065,4691.118,0.1676 +1776939000000,4691.115,4692.635,4685.015,4688.925,0.2513 +1776939300000,4688.835,4692.475,4688.025,4688.025,0.1734 +1776939600000,4687.995,4690.425,4684.205,4687.155,0.2226 +1776939900000,4687.095,4692.085,4686.345,4686.535,0.1779 +1776940200000,4686.625,4693.105,4684.095,4692.155,0.2045 +1776940500000,4692.485,4693.935,4689.555,4693.715,0.1794 +1776940800000,4693.715,4696.785,4689.715,4690.575,0.1861 +1776941100000,4690.545,4693.575,4689.235,4689.985,0.1345 +1776941400000,4689.965,4691.805,4689.675,4691.175,0.1314 +1776941700000,4691.135,4697.055,4691.025,4696.425,0.1596 +1776942000000,4696.465,4699.815,4695.605,4698.475,0.2044 +1776942300000,4698.535,4699.795,4695.285,4697.595,0.1492 +1776942600000,4697.635,4700.085,4696.195,4697.745,0.1444 +1776942900000,4697.515,4702.355,4696.275,4702.195,0.1387 +1776943200000,4702.155,4703.165,4700.115,4701.035,0.133 +1776943500000,4701.055,4701.845,4697.065,4699.045,0.1255 +1776943800000,4699.175,4701.235,4696.395,4697.465,0.1695 +1776944100000,4697.455,4703.345,4697.145,4702.275,0.1863 +1776944400000,4702.215,4705.795,4701.845,4705.215,0.1812 +1776944700000,4705.235,4710.795,4704.685,4705.965,0.2344 +1776945000000,4706.015,4715.105,4705.205,4714.785,0.2768 +1776945300000,4714.785,4720.825,4713.815,4720.515,0.2428 +1776945600000,4720.585,4732.175,4719.525,4730.425,0.3512 +1776945900000,4730.208,4738.538,4728.945,4729.575,0.3486 +1776946200000,4729.605,4735.455,4727.525,4729.035,0.3406 +1776946500000,4729.025,4734.505,4725.795,4731.375,0.2705 +1776946800000,4731.905,4733.815,4728.045,4732.535,0.2594 +1776947100000,4732.555,4734.825,4730.475,4733.055,0.1588 +1776947400000,4731.586,4741.285,4731.341,4738.465,0.2297 +1776947700000,4738.505,4739.655,4735.465,4736.425,0.251 +1776948000000,4736.415,4742.365,4736.065,4739.295,0.1978 +1776948300000,4739.275,4742.105,4731.325,4735.455,0.3182 +1776948600000,4735.445,4738.525,4733.525,4737.345,0.263 +1776948900000,4737.415,4742.985,4736.375,4739.905,0.262 +1776949200000,4740.005,4740.615,4729.775,4733.275,0.327 +1776949500000,4733.255,4733.875,4726.895,4727.155,0.2408 +1776949800000,4727.105,4729.095,4723.675,4725.425,0.2208 +1776950100000,4725.495,4730.365,4725.195,4726.245,0.2 +1776950400000,4726.335,4730.615,4726.035,4729.495,0.2107 +1776950700000,4729.325,4729.605,4725.815,4727.245,0.2148 +1776951000000,4727.285,4732.545,4724.465,4724.745,0.3967 +1776951300000,4724.825,4731.065,4724.825,4730.735,0.3589 +1776951600000,4730.735,4735.515,4729.615,4733.918,0.2731 +1776951900000,4733.918,4738.185,4729.851,4737.305,0.2144 +1776952200000,4737.298,4741.095,4733.955,4735.295,0.3166 +1776952500000,4735.265,4735.515,4724.085,4724.225,0.3447 +1776952800000,4724.115,4725.215,4716.775,4723.495,0.3921 +1776953100000,4723.175,4728.605,4719.055,4721.235,0.4029 +1776953400000,4721.225,4724.475,4719.015,4724.045,0.3353 +1776953700000,4723.985,4727.985,4723.465,4724.115,0.3209 +1776954000000,4724.015,4731.015,4723.285,4730.375,0.2926 +1776954300000,4730.345,4735.755,4729.675,4731.205,0.2977 +1776954600000,4731.185,4734.255,4729.055,4729.165,0.3061 +1776954900000,4729.165,4734.535,4725.625,4728.025,0.3163 +1776955200000,4727.998,4731.455,4726.998,4730.725,0.3133 +1776955500000,4730.755,4733.505,4727.795,4730.595,0.285 +1776955800000,4730.605,4735.915,4728.485,4734.995,0.2655 +1776956100000,4734.955,4736.465,4733.045,4733.495,0.2666 +1776956400000,4733.515,4734.685,4731.205,4733.158,0.2767 +1776956700000,4733.205,4733.485,4726.615,4728.475,0.2593 +1776957000000,4728.495,4732.685,4728.495,4730.635,0.2315 +1776957300000,4730.655,4740.905,4729.655,4738.275,0.2919 +1776957600000,4738.255,4739.885,4735.868,4736.865,0.2646 +1776957900000,4736.865,4737.905,4733.045,4733.365,0.2347 +1776958200000,4733.405,4734.635,4729.585,4732.955,0.2657 +1776958500000,4732.955,4733.275,4730.365,4731.395,0.1955 +1776958800000,4731.275,4733.495,4727.875,4727.945,0.2017 +1776959100000,4727.995,4728.435,4719.815,4724.725,0.3723 +1776959400000,4724.775,4725.015,4716.635,4716.895,0.3069 +1776959700000,4716.895,4722.015,4715.975,4720.275,0.3108 +1776960000000,4720.345,4721.565,4716.945,4717.565,0.2583 +1776960300000,4717.435,4720.265,4715.405,4720.165,0.2529 +1776960600000,4720.155,4722.335,4717.815,4719.235,0.2161 +1776960900000,4719.175,4722.685,4718.805,4722.545,0.1965 +1776961200000,4722.545,4724.465,4720.735,4722.935,0.1853 +1776961500000,4722.965,4724.895,4722.185,4723.055,0.165 +1776961800000,4722.865,4728.955,4722.515,4728.175,0.1606 +1776962100000,4728.225,4730.225,4726.405,4727.855,0.1778 +1776962400000,4727.855,4734.465,4727.375,4733.905,0.1888 +1776962700000,4733.915,4736.085,4732.685,4734.925,0.1916 +1776963000000,4734.935,4736.985,4733.545,4733.605,0.1819 +1776963300000,4733.625,4735.635,4730.455,4732.835,0.189 +1776963600000,4732.825,4734.385,4722.525,4725.295,0.3315 +1776963900000,4725.385,4725.505,4708.705,4710.205,0.4354 +1776964200000,4710.425,4716.395,4705.505,4715.875,0.5305 +1776964500000,4715.875,4717.465,4704.395,4708.775,0.4289 +1776964800000,4708.645,4712.178,4704.305,4707.145,0.4035 +1776965100000,4707.165,4717.735,4704.835,4706.245,0.3877 +1776965400000,4706.205,4712.275,4702.218,4711.605,0.3448 +1776965700000,4711.585,4713.825,4697.965,4698.495,0.406 +1776966000000,4698.735,4699.055,4672.935,4677.315,0.5062 +1776966300000,4677.425,4685.445,4664.045,4683.075,0.4528 +1776966600000,4682.915,4709.345,4678.545,4695.885,0.4249 +1776966900000,4695.955,4710.685,4694.115,4709.135,0.4326 +1776967200000,4709.185,4721.915,4707.675,4714.065,0.4332 +1776967500000,4714.335,4717.495,4710.145,4710.265,0.3714 +1776967800000,4710.355,4719.525,4709.525,4713.735,0.3659 +1776968100000,4713.655,4716.665,4710.985,4713.545,0.2999 +1776968400000,4713.415,4716.185,4710.245,4712.835,0.3224 +1776968700000,4712.795,4716.635,4711.528,4716.475,0.2768 +1776969000000,4716.505,4719.855,4715.735,4718.405,0.2527 +1776969300000,4718.335,4720.125,4713.425,4713.735,0.2735 +1776969600000,4713.775,4714.675,4707.095,4711.145,0.2522 +1776969900000,4711.195,4711.805,4705.865,4706.435,0.2247 +1776970200000,4706.455,4711.635,4705.295,4709.605,0.2386 +1776970500000,4709.505,4709.575,4699.165,4700.745,0.2501 +1776970800000,4700.665,4704.345,4693.385,4695.445,0.3709 +1776971100000,4695.415,4699.395,4695.415,4695.755,0.2915 +1776971400000,4695.755,4697.345,4692.525,4696.165,0.2453 +1776971700000,4696.225,4699.145,4695.335,4698.935,0.2078 +1776972000000,4698.925,4702.205,4696.795,4701.355,0.2303 +1776972300000,4701.375,4702.525,4697.635,4699.985,0.214 +1776972600000,4699.965,4701.005,4693.315,4694.095,0.2635 +1776972900000,4694.075,4695.825,4689.195,4692.615,0.3209 +1776973200000,4692.915,4695.555,4691.215,4692.215,0.2744 +1776973500000,4692.235,4697.425,4692.005,4696.735,0.2521 +1776973800000,4696.785,4699.965,4693.575,4699.085,0.311 +1776974100000,4699.065,4699.875,4695.105,4695.915,0.3484 +1776974400000,4695.945,4697.395,4693.785,4697.185,0.1885 +1776974700000,4697.185,4698.045,4694.905,4696.465,0.1384 +1776975000000,4696.445,4697.065,4690.395,4690.545,0.1029 +1776975300000,4690.435,4691.985,4686.415,4691.025,0.1293 +1776975600000,4691.075,4692.415,4689.735,4692.185,0.0965 +1776975900000,4692.165,4692.405,4688.715,4689.145,0.0753 +1776976200000,4689.195,4690.965,4689.025,4689.825,0.0729 +1776976500000,4689.705,4690.255,4687.955,4689.985,0.0631 +1776976800000,4689.985,4691.455,4688.765,4691.075,0.0576 +1776977100000,4691.115,4691.955,4690.405,4690.665,0.0468 +1776977400000,4690.735,4690.875,4688.275,4690.285,0.0562 +1776977700000,4690.325,4694.365,4690.325,4692.355,0.0721 +1776981600000,4698.245,4702.195,4694.315,4694.925,0.1044 +1776981900000,4694.955,4698.845,4694.595,4697.005,0.0497 +1776982200000,4696.985,4699.085,4695.025,4697.105,0.0367 +1776982500000,4697.045,4697.105,4693.105,4693.775,0.0269 +1776982800000,4693.755,4696.225,4692.055,4694.125,0.0516 +1776983100000,4694.095,4694.945,4692.575,4692.575,0.0353 +1776983400000,4692.635,4694.995,4692.535,4693.305,0.042 +1776983700000,4693.505,4696.365,4691.475,4691.478,0.0575 +1776984000000,4691.545,4693.675,4690.495,4693.435,0.0525 +1776984300000,4693.445,4694.345,4691.845,4692.055,0.0409 +1776984600000,4692.135,4692.835,4689.845,4690.565,0.0365 +1776984900000,4690.885,4692.875,4690.095,4692.865,0.0555 +1776985200000,4692.765,4695.138,4691.545,4693.445,0.0987 +1776985500000,4693.458,4694.015,4689.895,4689.895,0.0446 +1776985800000,4689.925,4692.285,4689.455,4689.455,0.0408 +1776986100000,4689.485,4690.135,4686.625,4688.125,0.0721 +1776986400000,4688.155,4691.505,4688.095,4688.585,0.0602 +1776986700000,4688.595,4694.375,4688.435,4694.175,0.059 +1776987000000,4694.295,4699.125,4693.285,4698.955,0.0973 +1776987300000,4699.025,4700.515,4696.535,4696.535,0.0719 +1776987600000,4696.555,4698.265,4696.495,4697.105,0.0413 +1776987900000,4697.145,4699.415,4695.885,4696.545,0.0821 +1776988200000,4696.505,4697.275,4695.145,4697.115,0.0743 +1776988500000,4697.275,4697.415,4691.905,4695.025,0.0762 +1776988800000,4695.025,4699.875,4690.495,4691.365,0.2037 +1776989100000,4691.515,4697.745,4691.515,4696.055,0.1391 +1776989400000,4696.035,4698.405,4693.405,4697.865,0.1364 +1776989700000,4697.995,4700.265,4696.695,4696.805,0.1308 +1776990000000,4696.775,4700.985,4696.285,4700.585,0.129 +1776990300000,4700.545,4705.485,4699.335,4705.275,0.1195 +1776990600000,4705.255,4707.775,4702.655,4704.175,0.1238 +1776990900000,4704.145,4707.235,4703.285,4703.805,0.1037 +1776991200000,4703.835,4704.185,4701.035,4701.385,0.1245 +1776991500000,4701.425,4703.085,4697.115,4699.125,0.1437 +1776991800000,4699.105,4703.125,4697.535,4702.975,0.1293 +1776992100000,4703.155,4705.665,4700.445,4704.365,0.1475 +1776992400000,4704.345,4707.665,4697.405,4698.635,0.2417 +1776992700000,4698.575,4704.195,4695.535,4703.845,0.2247 +1776993000000,4703.825,4709.765,4702.985,4709.155,0.1812 +1776993300000,4709.125,4710.935,4704.665,4705.065,0.1742 +1776993600000,4705.095,4705.185,4701.338,4703.945,0.1638 +1776993900000,4704.125,4704.125,4698.055,4698.125,0.1606 +1776994200000,4698.185,4702.015,4690.415,4693.455,0.2268 +1776994500000,4693.475,4697.525,4692.465,4695.735,0.2037 +1776994800000,4695.615,4697.525,4690.085,4690.565,0.1759 +1776995100000,4690.595,4696.875,4690.025,4696.765,0.1934 +1776995400000,4696.705,4696.755,4692.978,4695.265,0.1528 +1776995700000,4695.225,4700.315,4693.415,4699.225,0.1463 +1776996000000,4699.195,4700.335,4694.705,4696.725,0.1819 +1776996300000,4696.645,4698.755,4694.545,4694.545,0.1465 +1776996600000,4694.295,4694.365,4689.895,4692.945,0.1665 +1776996900000,4692.965,4696.065,4689.985,4691.685,0.1262 +1776997200000,4691.665,4692.345,4684.745,4684.855,0.1391 +1776997500000,4684.905,4686.775,4681.845,4683.405,0.1633 +1776997800000,4683.365,4690.865,4683.365,4688.995,0.2054 +1776998100000,4688.955,4689.245,4682.695,4683.315,0.1808 +1776998400000,4683.345,4683.605,4680.005,4683.205,0.1658 +1776998700000,4683.235,4683.895,4674.985,4675.795,0.1663 +1776999000000,4675.825,4678.695,4674.915,4678.175,0.1523 +1776999300000,4678.195,4678.865,4672.965,4676.445,0.1707 +1776999600000,4676.415,4678.035,4671.175,4672.405,0.1787 +1776999900000,4672.545,4674.605,4669.425,4670.065,0.1608 +1777000200000,4670.015,4671.595,4668.305,4670.215,0.1516 +1777000500000,4670.445,4674.315,4670.045,4673.475,0.1394 +1777000800000,4673.505,4677.285,4673.345,4674.425,0.1361 +1777001100000,4674.355,4677.925,4673.085,4674.305,0.1366 +1777001400000,4674.335,4676.975,4672.645,4676.315,0.1457 +1777001700000,4676.265,4677.425,4674.095,4676.735,0.1034 +1777002000000,4676.665,4678.065,4674.845,4674.965,0.0826 +1777002300000,4674.915,4676.775,4673.765,4675.085,0.0818 +1777002600000,4675.075,4675.795,4673.645,4673.665,0.0932 +1777002900000,4673.485,4673.835,4671.095,4671.975,0.0896 +1777003200000,4671.665,4671.825,4667.255,4670.495,0.1285 +1777003500000,4670.565,4674.285,4669.055,4673.965,0.083 +1777003800000,4673.915,4674.355,4669.645,4669.715,0.0851 +1777004100000,4669.745,4670.505,4667.755,4668.965,0.0959 +1777004400000,4668.765,4668.825,4661.048,4661.248,0.163 +1777004700000,4661.248,4662.385,4658.545,4659.335,0.1298 +1777005000000,4659.275,4661.445,4657.485,4661.415,0.1244 +1777005300000,4661.395,4666.065,4660.415,4665.885,0.1346 +1777005600000,4666.005,4668.395,4664.695,4667.975,0.1373 +1777005900000,4668.075,4676.795,4667.945,4675.855,0.17 +1777006200000,4675.855,4675.895,4673.185,4673.835,0.0984 +1777006500000,4673.845,4675.485,4673.215,4674.205,0.0806 +1777006800000,4674.275,4676.635,4673.075,4673.405,0.1029 +1777007100000,4673.335,4673.985,4669.985,4670.425,0.1001 +1777007400000,4670.445,4673.725,4669.335,4673.405,0.0955 +1777007700000,4673.385,4675.575,4671.745,4674.575,0.1112 +1777008000000,4674.525,4676.195,4673.155,4676.005,0.1022 +1777008300000,4676.035,4678.395,4675.865,4676.335,0.0874 +1777008600000,4676.315,4684.545,4676.295,4684.375,0.1537 +1777008900000,4684.395,4684.738,4681.725,4684.175,0.1434 +1777009200000,4684.155,4687.115,4681.148,4682.445,0.1322 +1777009500000,4682.455,4684.025,4680.025,4680.505,0.1566 +1777009800000,4680.535,4684.345,4680.095,4684.105,0.1452 +1777010100000,4684.055,4686.745,4682.725,4686.345,0.1175 +1777010400000,4686.375,4688.035,4682.965,4683.305,0.1721 +1777010700000,4683.285,4685.015,4682.065,4683.055,0.1368 +1777011000000,4683.075,4683.865,4680.928,4681.645,0.1369 +1777011300000,4681.645,4681.778,4676.385,4678.095,0.1357 +1777011600000,4678.065,4678.155,4673.355,4673.615,0.1711 +1777011900000,4673.635,4674.155,4669.895,4671.375,0.1666 +1777012200000,4671.345,4675.525,4671.345,4671.975,0.1963 +1777012500000,4672.005,4674.955,4671.845,4674.935,0.184 +1777012800000,4674.955,4676.005,4669.528,4673.605,0.159 +1777013100000,4673.605,4673.845,4668.615,4669.475,0.2024 +1777013400000,4669.455,4675.045,4666.515,4674.885,0.1594 +1777013700000,4674.865,4676.465,4671.335,4671.685,0.1452 +1777014000000,4671.605,4676.505,4670.735,4674.235,0.1314 +1777014300000,4674.235,4678.405,4673.945,4677.285,0.1088 +1777014600000,4677.155,4681.255,4676.645,4680.405,0.1164 +1777014900000,4680.365,4682.055,4678.045,4681.295,0.1508 +1777015200000,4681.275,4684.145,4679.775,4681.645,0.1506 +1777015500000,4681.655,4684.685,4681.655,4684.245,0.1109 +1777015800000,4684.185,4684.185,4682.155,4683.925,0.1267 +1777016100000,4683.925,4685.635,4683.165,4683.295,0.1205 +1777016400000,4683.245,4686.065,4682.765,4685.435,0.1247 +1777016700000,4685.415,4691.805,4685.135,4690.745,0.1764 +1777017000000,4690.745,4692.605,4690.225,4690.535,0.1316 +1777017300000,4690.535,4694.995,4689.875,4694.285,0.136 +1777017600000,4694.245,4694.415,4686.335,4688.265,0.2057 +1777017900000,4688.265,4689.805,4686.265,4687.985,0.1878 +1777018200000,4687.955,4689.895,4686.605,4687.275,0.1661 +1777018500000,4687.375,4694.105,4687.335,4693.005,0.2269 +1777018800000,4692.985,4697.315,4691.685,4692.015,0.187 +1777019100000,4691.995,4692.025,4686.525,4687.715,0.1769 +1777019400000,4687.715,4688.365,4685.645,4685.975,0.1492 +1777019700000,4686.005,4689.005,4684.925,4688.145,0.1505 +1777020000000,4688.175,4690.015,4687.285,4687.955,0.1285 +1777020300000,4687.905,4692.775,4687.575,4691.745,0.152 +1777020600000,4691.805,4691.805,4689.415,4690.185,0.1156 +1777020900000,4690.095,4691.025,4688.625,4690.615,0.1127 +1777021200000,4690.635,4692.905,4689.425,4691.515,0.1772 +1777021500000,4691.505,4694.005,4690.285,4691.085,0.1353 +1777021800000,4691.085,4695.235,4690.765,4695.135,0.1373 +1777022100000,4695.065,4696.535,4692.625,4694.475,0.1689 +1777022400000,4694.525,4694.665,4685.995,4686.255,0.1868 +1777022700000,4686.175,4687.485,4682.015,4683.095,0.2088 +1777023000000,4683.105,4684.505,4679.235,4682.705,0.1756 +1777023300000,4682.695,4683.905,4680.845,4682.695,0.1406 +1777023600000,4682.645,4688.395,4682.075,4685.785,0.1667 +1777023900000,4685.815,4686.675,4684.285,4684.945,0.1005 +1777024200000,4684.985,4685.005,4679.115,4682.005,0.1571 +1777024500000,4681.975,4684.115,4679.775,4681.815,0.1466 +1777024800000,4681.805,4684.505,4681.355,4683.675,0.1487 +1777025100000,4683.635,4684.565,4680.695,4683.385,0.1204 +1777025400000,4683.405,4683.495,4681.055,4682.185,0.1096 +1777025700000,4682.125,4683.575,4681.315,4682.885,0.1108 +1777026000000,4682.865,4684.385,4680.215,4683.515,0.1363 +1777026300000,4683.475,4686.075,4682.085,4682.085,0.1379 +1777026600000,4682.085,4682.255,4675.055,4675.195,0.17 +1777026900000,4675.165,4678.695,4674.455,4677.205,0.1351 +1777027200000,4677.235,4680.815,4676.915,4678.855,0.1195 +1777027500000,4678.975,4679.665,4677.535,4679.435,0.1098 +1777027800000,4679.415,4680.535,4676.435,4677.065,0.1021 +1777028100000,4677.065,4680.185,4676.665,4677.625,0.1235 +1777028400000,4677.565,4690.725,4677.565,4689.325,0.2102 +1777028700000,4689.355,4703.075,4687.075,4695.805,0.4101 +1777029000000,4695.855,4701.745,4695.305,4696.965,0.3313 +1777029300000,4696.965,4700.305,4692.265,4695.025,0.274 +1777029600000,4694.935,4711.565,4692.455,4709.045,0.341 +1777029900000,4709.435,4716.945,4706.425,4715.205,0.3521 +1777030200000,4715.225,4717.195,4710.025,4712.935,0.3163 +1777030500000,4712.735,4713.065,4705.935,4706.965,0.2459 +1777030800000,4706.985,4709.575,4704.975,4705.255,0.2002 +1777031100000,4705.135,4705.705,4702.725,4704.215,0.2046 +1777031400000,4704.255,4707.115,4703.005,4706.295,0.1641 +1777031700000,4706.255,4708.085,4704.995,4706.685,0.1709 +1777032000000,4706.705,4709.785,4704.865,4707.075,0.28 +1777032300000,4707.075,4707.695,4703.195,4705.325,0.2278 +1777032600000,4705.395,4710.205,4705.155,4708.495,0.2009 +1777032900000,4708.535,4711.625,4701.335,4705.885,0.2326 +1777033200000,4706.165,4711.405,4703.565,4708.945,0.2867 +1777033500000,4708.785,4710.605,4707.075,4709.995,0.2002 +1777033800000,4709.975,4711.455,4705.635,4705.775,0.2077 +1777034100000,4705.725,4707.255,4703.225,4705.625,0.2585 +1777034400000,4705.715,4706.805,4698.495,4698.605,0.2353 +1777034700000,4698.635,4699.245,4690.155,4692.135,0.2494 +1777035000000,4692.125,4695.225,4690.255,4693.375,0.281 +1777035300000,4693.495,4700.915,4693.365,4700.555,0.2412 +1777035600000,4700.765,4702.945,4696.075,4697.625,0.3127 +1777035900000,4697.515,4702.705,4695.945,4700.205,0.2603 +1777036200000,4700.535,4705.485,4699.075,4702.825,0.2689 +1777036500000,4702.795,4705.045,4699.535,4702.105,0.2299 +1777036800000,4702.145,4704.125,4695.325,4695.985,0.28 +1777037100000,4696.015,4697.175,4693.385,4696.925,0.264 +1777037400000,4696.845,4699.535,4689.545,4692.015,0.4426 +1777037700000,4692.025,4704.305,4691.425,4703.705,0.3393 +1777038000000,4703.725,4709.775,4702.205,4708.105,0.3777 +1777038300000,4708.285,4717.185,4706.005,4711.875,0.4057 +1777038600000,4711.935,4712.475,4704.855,4705.955,0.3755 +1777038900000,4706.005,4712.785,4704.485,4710.665,0.3027 +1777039200000,4711.475,4715.443,4706.725,4712.945,0.4104 +1777039500000,4712.965,4730.945,4712.675,4727.855,0.5503 +1777039800000,4727.855,4739.995,4725.395,4731.425,0.4379 +1777040100000,4731.285,4733.535,4726.735,4731.315,0.3867 +1777040400000,4731.195,4733.875,4726.275,4728.085,0.3762 +1777040700000,4728.085,4728.335,4721.315,4725.325,0.3897 +1777041000000,4725.435,4731.485,4723.495,4728.675,0.361 +1777041300000,4728.695,4731.935,4725.885,4729.605,0.3845 +1777041600000,4729.605,4732.735,4727.465,4730.235,0.3524 +1777041900000,4730.235,4731.035,4725.105,4727.505,0.3178 +1777042200000,4727.515,4729.185,4724.595,4725.565,0.2904 +1777042500000,4725.625,4727.255,4723.815,4726.225,0.2645 +1777042800000,4726.275,4727.065,4721.578,4721.985,0.3014 +1777043100000,4721.978,4724.515,4718.755,4724.065,0.3025 +1777043400000,4724.035,4725.085,4719.835,4721.795,0.2647 +1777043700000,4721.605,4723.145,4719.665,4721.365,0.2577 +1777044000000,4721.465,4726.245,4720.555,4721.395,0.2493 +1777044300000,4721.415,4722.515,4718.475,4721.785,0.2907 +1777044600000,4721.785,4724.635,4717.995,4718.205,0.2502 +1777044900000,4718.175,4720.125,4717.225,4718.745,0.2891 +1777045200000,4718.735,4729.335,4714.475,4727.555,0.2539 +1777045500000,4727.635,4733.155,4723.835,4723.835,0.4491 +1777045800000,4723.805,4730.465,4723.805,4729.145,0.3935 +1777046100000,4729.205,4729.835,4725.205,4726.935,0.3401 +1777046400000,4726.935,4729.565,4723.705,4725.585,0.3137 +1777046700000,4725.585,4726.405,4720.435,4721.545,0.2859 +1777047000000,4721.485,4723.655,4720.165,4720.455,0.2838 +1777047300000,4720.385,4720.895,4718.965,4720.425,0.2106 +1777047600000,4720.455,4724.415,4720.415,4723.885,0.1887 +1777047900000,4723.915,4725.715,4722.315,4723.215,0.2063 +1777048200000,4723.215,4726.965,4723.215,4725.615,0.2581 +1777048500000,4725.615,4725.625,4723.545,4723.985,0.2068 +1777048800000,4723.985,4724.215,4719.065,4722.375,0.2458 +1777049100000,4722.355,4724.455,4720.185,4721.565,0.2068 +1777049400000,4721.645,4724.665,4721.615,4724.105,0.2314 +1777049700000,4724.255,4727.595,4723.345,4726.655,0.2166 +1777050000000,4726.655,4730.065,4726.655,4728.035,0.2475 +1777050300000,4727.965,4728.905,4725.435,4727.585,0.2321 +1777050600000,4727.565,4727.985,4726.015,4727.735,0.1925 +1777050900000,4727.495,4729.195,4725.795,4728.655,0.1845 +1777051200000,4728.635,4728.835,4722.845,4726.515,0.2332 +1777051500000,4726.595,4727.735,4722.055,4722.628,0.2191 +1777051800000,4722.628,4723.285,4718.785,4720.795,0.2873 +1777052100000,4720.745,4725.385,4720.495,4721.575,0.2089 +1777052400000,4721.545,4723.095,4721.425,4722.395,0.1786 +1777052700000,4722.395,4723.025,4721.205,4721.945,0.1288 +1777053000000,4721.965,4727.695,4720.365,4724.695,0.1591 +1777053300000,4724.805,4726.325,4723.055,4723.245,0.2117 +1777053600000,4723.245,4724.585,4722.205,4722.425,0.1822 +1777053900000,4722.455,4722.655,4719.735,4722.345,0.1799 +1777054200000,4722.305,4724.715,4722.265,4723.615,0.1445 +1777054500000,4723.565,4724.175,4720.585,4721.165,0.1669 +1777054800000,4721.195,4722.475,4719.495,4720.945,0.1852 +1777055100000,4720.955,4721.005,4716.805,4716.875,0.1913 +1777055400000,4716.905,4720.265,4716.605,4719.545,0.1706 +1777055700000,4719.525,4720.335,4718.425,4719.775,0.1423 +1777056000000,4719.775,4720.345,4717.835,4718.715,0.1153 +1777056300000,4718.645,4719.555,4717.588,4718.445,0.1279 +1777056600000,4718.435,4720.985,4717.925,4720.095,0.1592 +1777056900000,4720.095,4723.075,4719.575,4722.585,0.1394 +1777057200000,4722.625,4725.995,4721.445,4723.425,0.1617 +1777057500000,4723.395,4723.995,4721.985,4722.005,0.1191 +1777057800000,4722.015,4722.645,4720.825,4722.245,0.1344 +1777058100000,4722.155,4723.165,4720.005,4721.075,0.1282 +1777058400000,4721.055,4721.055,4717.295,4717.745,0.1227 +1777058700000,4717.695,4718.955,4717.368,4718.845,0.1447 +1777059000000,4718.775,4720.455,4718.185,4718.265,0.1419 +1777059300000,4718.265,4718.355,4715.865,4717.215,0.1489 +1777059600000,4717.215,4717.755,4715.835,4716.525,0.1403 +1777059900000,4716.495,4718.435,4715.605,4716.145,0.1726 +1777060200000,4716.195,4717.425,4715.555,4716.615,0.2129 +1777060500000,4716.595,4717.455,4713.515,4716.265,0.3441 +1777060800000,4716.115,4717.245,4710.945,4711.115,0.1145 +1777061100000,4711.125,4712.135,4708.515,4708.935,0.0925 +1777061400000,4708.935,4710.185,4705.165,4706.515,0.1159 +1777061700000,4706.495,4707.335,4705.085,4705.755,0.0619 +1777062000000,4705.725,4707.945,4705.475,4707.005,0.2276 +1777062300000,4706.945,4709.138,4706.098,4707.895,0.1711 +1777062600000,4707.845,4708.545,4705.285,4705.425,0.0513 +1777062900000,4705.445,4708.675,4705.255,4707.015,0.0877 +1777063200000,4706.985,4707.328,4705.098,4707.105,0.2546 +1777063500000,4707.105,4708.525,4706.425,4706.775,0.1062 +1777063800000,4706.698,4708.818,4706.215,4707.738,0.1339 +1777064100000,4707.698,4710.035,4706.348,4707.865,0.179 +1777240800000,4697.248,4703.995,4692.135,4696.925,0.2197 +1777241100000,4696.855,4696.875,4681.195,4681.625,0.1523 +1777241400000,4681.655,4685.655,4679.945,4685.185,0.1199 +1777241700000,4685.205,4688.435,4683.815,4688.435,0.0789 +1777242000000,4688.415,4688.415,4683.015,4684.535,0.0874 +1777242300000,4684.505,4687.185,4682.745,4686.585,0.0612 +1777242600000,4686.555,4686.555,4681.855,4683.195,0.0947 +1777242900000,4683.165,4685.935,4682.995,4685.745,0.0619 +1777243200000,4685.715,4685.995,4683.525,4684.165,0.0739 +1777243500000,4684.145,4685.425,4683.125,4684.605,0.0629 +1777243800000,4684.645,4685.255,4681.495,4683.975,0.0535 +1777244100000,4684.075,4685.638,4683.455,4684.078,0.1335 +1777244400000,4684.078,4684.078,4677.075,4680.705,0.5062 +1777244700000,4680.698,4684.028,4680.698,4682.738,0.3203 +1777245000000,4682.738,4684.705,4682.685,4683.415,0.0425 +1777245300000,4683.445,4684.315,4683.115,4683.295,0.0343 +1777245600000,4683.275,4683.525,4680.975,4682.405,0.0388 +1777245900000,4682.355,4682.425,4676.985,4677.095,0.0472 +1777246200000,4677.055,4679.515,4676.265,4678.715,0.0665 +1777246500000,4678.685,4679.655,4675.098,4676.395,0.0554 +1777246800000,4676.425,4677.965,4674.655,4676.685,0.0713 +1777247100000,4676.725,4681.915,4676.725,4680.325,0.074 +1777247400000,4680.345,4681.605,4678.765,4680.845,0.0553 +1777247700000,4680.948,4681.535,4679.455,4679.825,0.0546 +1777248000000,4679.715,4680.855,4674.865,4678.755,0.1479 +1777248300000,4678.725,4679.385,4672.025,4675.365,0.1604 +1777248600000,4675.395,4679.715,4675.285,4679.595,0.0935 +1777248900000,4679.605,4681.255,4677.615,4678.735,0.1026 +1777249200000,4678.685,4680.195,4677.405,4678.785,0.0684 +1777249500000,4678.815,4682.035,4677.495,4680.545,0.0706 +1777249800000,4680.525,4681.275,4676.885,4677.865,0.079 +1777250100000,4677.845,4679.185,4676.585,4679.085,0.0698 +1777250400000,4679.075,4680.885,4677.895,4680.465,0.0661 +1777250700000,4680.465,4682.815,4680.425,4682.345,0.0788 +1777251000000,4682.315,4688.715,4682.315,4688.365,0.1059 +1777251300000,4688.395,4698.145,4688.395,4697.605,0.1611 +1777251600000,4697.555,4709.605,4694.465,4707.935,0.2513 +1777251900000,4708.095,4708.675,4696.625,4697.975,0.2086 +1777252200000,4698.065,4702.315,4691.865,4692.535,0.1905 +1777252500000,4692.375,4696.345,4690.535,4695.695,0.1931 +1777252800000,4695.715,4698.675,4694.285,4696.855,0.1723 +1777253100000,4696.765,4697.995,4692.685,4697.895,0.1928 +1777253400000,4697.865,4700.565,4695.515,4697.075,0.1874 +1777253700000,4697.115,4699.775,4695.898,4699.665,0.1455 +1777254000000,4699.635,4700.245,4696.545,4697.655,0.1526 +1777254300000,4697.605,4701.605,4697.495,4701.365,0.1573 +1777254600000,4701.695,4706.335,4701.105,4702.535,0.151 +1777254900000,4702.705,4704.005,4699.685,4702.415,0.1568 +1777255200000,4702.445,4706.395,4700.695,4702.085,0.1671 +1777255500000,4702.145,4702.155,4696.305,4698.455,0.1417 +1777255800000,4698.405,4700.125,4696.045,4699.485,0.1204 +1777256100000,4699.345,4708.035,4698.735,4705.015,0.1223 +1777256400000,4704.985,4706.965,4704.165,4704.985,0.0947 +1777256700000,4704.955,4706.555,4704.635,4705.455,0.0828 +1777257000000,4705.475,4707.435,4704.135,4705.365,0.1478 +1777257300000,4705.405,4714.235,4705.405,4711.935,0.1562 +1777257600000,4711.985,4713.725,4710.545,4713.295,0.1262 +1777257900000,4713.435,4719.235,4711.865,4718.095,0.1404 +1777258200000,4718.058,4722.745,4717.185,4721.145,0.1302 +1777258500000,4721.215,4723.175,4718.015,4718.055,0.1206 +1777258800000,4717.925,4722.015,4717.905,4720.165,0.121 +1777259100000,4720.145,4720.895,4718.585,4720.165,0.092 +1777259400000,4720.185,4721.565,4716.095,4717.565,0.1138 +1777259700000,4717.515,4718.315,4716.335,4716.585,0.0875 +1777260000000,4716.615,4718.215,4715.935,4716.125,0.072 +1777260300000,4716.235,4716.365,4714.105,4715.425,0.088 +1777260600000,4715.505,4722.105,4715.005,4721.675,0.0915 +1777260900000,4721.755,4725.335,4720.755,4723.475,0.0918 +1777261200000,4723.505,4729.315,4723.195,4728.105,0.1104 +1777261500000,4728.135,4728.575,4722.895,4724.045,0.0911 +1777261800000,4724.125,4725.975,4722.135,4724.755,0.0854 +1777262100000,4724.775,4726.015,4723.755,4723.925,0.0685 +1777262400000,4723.945,4726.645,4723.365,4726.155,0.0754 +1777262700000,4726.135,4727.355,4726.095,4726.875,0.0537 +1777263000000,4726.855,4727.815,4725.705,4727.215,0.0536 +1777263300000,4727.245,4727.785,4724.695,4726.255,0.0566 +1777263600000,4726.225,4727.385,4725.815,4726.255,0.0452 +1777263900000,4726.215,4726.855,4724.865,4726.715,0.0459 +1777264200000,4726.755,4729.875,4726.665,4727.025,0.0696 +1777264500000,4726.995,4727.915,4725.115,4727.575,0.0652 +1777264800000,4727.745,4727.945,4725.705,4725.915,0.0541 +1777265100000,4725.875,4726.285,4723.685,4723.995,0.0559 +1777265400000,4724.075,4724.585,4722.905,4724.335,0.0658 +1777265700000,4724.295,4726.165,4722.495,4724.775,0.066 +1777266000000,4724.805,4725.185,4720.725,4720.965,0.0829 +1777266300000,4720.985,4721.725,4719.385,4719.385,0.0855 +1777266600000,4719.475,4720.265,4717.935,4718.075,0.0882 +1777266900000,4718.035,4718.435,4715.745,4717.665,0.0825 +1777267200000,4717.695,4719.045,4717.525,4718.895,0.0616 +1777267500000,4718.855,4719.735,4717.385,4718.015,0.0762 +1777267800000,4718.015,4718.175,4711.245,4712.545,0.1554 +1777268100000,4712.635,4712.725,4709.295,4710.445,0.1521 +1777268400000,4710.455,4712.015,4708.765,4711.465,0.107 +1777268700000,4711.435,4713.375,4711.015,4711.185,0.0784 +1777269000000,4711.285,4711.675,4708.425,4711.355,0.1144 +1777269300000,4711.395,4713.005,4709.525,4709.875,0.1069 +1777269600000,4709.885,4712.995,4709.135,4710.875,0.1375 +1777269900000,4710.835,4713.325,4709.215,4713.145,0.1334 +1777270200000,4713.205,4715.565,4713.075,4714.335,0.1066 +1777270500000,4714.305,4714.335,4711.445,4712.035,0.1021 +1777270800000,4712.015,4715.035,4711.215,4714.515,0.0954 +1777271100000,4714.495,4715.485,4712.135,4714.215,0.1058 +1777271400000,4714.165,4714.255,4708.945,4710.155,0.1312 +1777271700000,4710.185,4713.965,4709.485,4711.795,0.1047 +1777272000000,4711.795,4712.745,4710.175,4710.535,0.1017 +1777272300000,4710.505,4714.295,4709.825,4714.075,0.0889 +1777272600000,4713.855,4715.265,4713.115,4713.235,0.0742 +1777272900000,4713.275,4714.485,4711.825,4712.595,0.1114 +1777273200000,4712.538,4717.575,4710.565,4717.265,0.1857 +1777273500000,4717.235,4718.195,4714.575,4716.865,0.1761 +1777273800000,4716.855,4717.425,4713.985,4716.995,0.1394 +1777274100000,4716.995,4717.225,4712.135,4715.045,0.1479 +1777274400000,4714.975,4718.205,4713.485,4717.575,0.178 +1777274700000,4717.545,4718.045,4714.105,4715.985,0.1268 +1777275000000,4715.935,4717.205,4713.535,4716.475,0.1447 +1777275300000,4716.405,4716.455,4713.335,4715.765,0.1247 +1777275600000,4715.715,4716.755,4714.445,4714.765,0.1388 +1777275900000,4714.765,4716.735,4712.975,4714.175,0.1238 +1777276200000,4714.185,4714.565,4709.785,4711.935,0.1668 +1777276500000,4711.925,4714.335,4711.585,4713.235,0.127 +1777276800000,4713.285,4714.405,4710.305,4712.175,0.1642 +1777277100000,4712.225,4713.445,4710.095,4711.765,0.1479 +1777277400000,4711.815,4713.785,4710.115,4710.915,0.1641 +1777277700000,4710.925,4714.065,4710.435,4710.515,0.1305 +1777278000000,4710.505,4712.335,4709.345,4711.115,0.1073 +1777278300000,4711.175,4711.755,4709.375,4710.655,0.1368 +1777278600000,4710.655,4710.705,4706.885,4709.495,0.1419 +1777278900000,4709.485,4709.795,4706.935,4707.415,0.0812 +1777279200000,4707.365,4711.805,4705.305,4711.775,0.1198 +1777279500000,4711.795,4714.575,4711.365,4712.095,0.1276 +1777279800000,4712.185,4712.315,4706.705,4706.885,0.1235 +1777280100000,4706.855,4708.445,4705.405,4706.735,0.1302 +1777280400000,4706.805,4708.075,4705.475,4706.385,0.1059 +1777280700000,4706.405,4708.145,4704.035,4704.275,0.0977 +1777281000000,4704.455,4705.985,4702.625,4705.085,0.1103 +1777281300000,4705.065,4705.945,4703.335,4705.365,0.1041 +1777281600000,4705.285,4705.975,4704.715,4705.735,0.0764 +1777281900000,4705.705,4706.605,4701.445,4702.135,0.0904 +1777282200000,4702.135,4703.755,4699.155,4702.875,0.1031 +1777282500000,4702.865,4704.225,4700.495,4704.185,0.0991 +1777282800000,4704.145,4705.355,4703.175,4704.535,0.0742 +1777283100000,4704.475,4704.535,4700.055,4700.305,0.0935 +1777283400000,4700.125,4702.495,4699.405,4700.355,0.1013 +1777283700000,4700.405,4704.285,4700.365,4703.555,0.1124 +1777284000000,4703.575,4706.015,4702.675,4705.225,0.0784 +1777284300000,4705.255,4706.755,4703.355,4703.715,0.0961 +1777284600000,4703.555,4704.175,4701.485,4701.845,0.0604 +1777284900000,4701.865,4702.965,4699.405,4702.135,0.0802 +1777285200000,4702.165,4705.765,4702.165,4704.245,0.0742 +1777285500000,4704.315,4705.405,4703.305,4704.975,0.059 +1777285800000,4704.995,4707.975,4704.525,4707.245,0.0908 +1777286100000,4707.165,4709.555,4705.195,4708.235,0.0914 +1777286400000,4708.315,4710.505,4708.315,4708.955,0.0899 +1777286700000,4709.095,4710.555,4707.715,4708.285,0.106 +1777287000000,4708.305,4710.115,4707.015,4709.205,0.0964 +1777287300000,4709.245,4710.865,4708.095,4708.765,0.0914 +1777287600000,4708.795,4709.075,4705.235,4705.705,0.1188 +1777287900000,4705.735,4707.765,4705.345,4706.855,0.0737 +1777288200000,4706.835,4706.905,4703.825,4703.935,0.089 +1777288500000,4703.955,4704.785,4700.485,4703.915,0.0976 +1777288800000,4703.835,4704.675,4700.135,4703.905,0.1378 +1777289100000,4703.935,4706.935,4703.075,4705.105,0.1019 +1777289400000,4705.015,4708.495,4704.295,4705.405,0.1251 +1777289700000,4705.405,4705.625,4700.505,4701.915,0.1259 +1777290000000,4701.865,4704.145,4700.005,4702.555,0.1016 +1777290300000,4702.505,4705.255,4702.505,4702.825,0.0672 +1777290600000,4702.805,4703.255,4700.865,4703.245,0.0722 +1777290900000,4703.295,4705.015,4700.785,4704.785,0.1058 +1777291200000,4704.825,4706.155,4702.465,4705.105,0.1291 +1777291500000,4705.125,4706.155,4702.375,4706.055,0.1303 +1777291800000,4706.055,4709.165,4703.985,4708.835,0.1592 +1777292100000,4708.855,4711.395,4707.115,4710.705,0.1768 +1777292400000,4710.725,4712.475,4707.825,4709.075,0.1839 +1777292700000,4709.055,4709.745,4701.885,4706.895,0.2416 +1777293000000,4706.895,4707.635,4703.865,4704.225,0.1725 +1777293300000,4704.345,4705.155,4700.935,4701.355,0.1911 +1777293600000,4701.405,4702.215,4696.905,4698.685,0.2535 +1777293900000,4698.585,4703.405,4697.325,4703.225,0.2199 +1777294200000,4703.175,4704.295,4701.365,4702.665,0.1856 +1777294500000,4702.645,4702.675,4696.675,4699.015,0.2326 +1777294800000,4699.045,4700.505,4693.155,4696.095,0.343 +1777295100000,4696.095,4696.785,4693.125,4696.015,0.2886 +1777295400000,4696.035,4699.465,4693.775,4695.825,0.2726 +1777295700000,4695.835,4703.305,4695.365,4700.505,0.2461 +1777296000000,4700.505,4702.935,4698.975,4699.325,0.1806 +1777296300000,4699.165,4700.095,4697.415,4699.785,0.1932 +1777296600000,4699.865,4702.475,4693.505,4694.355,0.3885 +1777296900000,4694.345,4695.405,4688.825,4692.235,0.3728 +1777297200000,4692.235,4694.475,4690.925,4693.195,0.3445 +1777297500000,4693.225,4695.605,4689.395,4689.645,0.3675 +1777297800000,4689.615,4695.645,4689.155,4694.535,0.3497 +1777298100000,4694.555,4697.285,4692.675,4695.935,0.3102 +1777298400000,4695.945,4696.025,4691.705,4693.815,0.3713 +1777298700000,4693.795,4696.075,4688.385,4688.745,0.3783 +1777299000000,4688.765,4692.955,4687.835,4692.365,0.3326 +1777299300000,4692.365,4696.435,4690.445,4695.085,0.3381 +1777299600000,4695.055,4696.175,4691.775,4693.055,0.2835 +1777299900000,4693.055,4694.115,4686.065,4688.805,0.2943 +1777300200000,4688.885,4688.895,4683.365,4685.655,0.3406 +1777300500000,4685.715,4696.585,4685.445,4693.175,0.3584 +1777300800000,4693.215,4695.165,4689.945,4693.315,0.3202 +1777301100000,4693.455,4693.915,4690.275,4690.845,0.2591 +1777301400000,4690.825,4691.815,4679.898,4680.545,0.3171 +1777301700000,4680.535,4681.005,4676.395,4678.005,0.335 +1777302000000,4678.045,4679.265,4667.755,4668.645,0.3699 +1777302300000,4668.765,4673.425,4667.055,4670.205,0.3564 +1777302600000,4670.435,4676.875,4670.215,4674.395,0.3372 +1777302900000,4674.375,4677.805,4672.715,4677.625,0.2778 +1777303200000,4677.555,4678.305,4671.745,4673.695,0.3031 +1777303500000,4673.695,4681.015,4671.885,4681.015,0.2659 +1777303800000,4681.015,4682.345,4676.835,4678.455,0.2596 +1777304100000,4678.415,4679.235,4677.015,4678.875,0.2153 +1777304400000,4678.875,4680.995,4677.115,4677.325,0.2088 +1777304700000,4677.215,4677.885,4673.985,4674.115,0.2189 +1777305000000,4674.095,4676.155,4670.665,4671.455,0.2751 +1777305300000,4671.225,4672.605,4667.635,4669.805,0.277 +1777305600000,4669.805,4670.745,4667.055,4670.435,0.2414 +1777305900000,4670.475,4674.245,4670.235,4672.645,0.2012 +1777306200000,4672.615,4674.805,4672.535,4674.445,0.1854 +1777306500000,4674.415,4677.655,4673.935,4676.785,0.1646 +1777306800000,4676.805,4677.255,4674.545,4675.555,0.1855 +1777307100000,4675.585,4676.215,4673.565,4676.175,0.1629 +1777307400000,4676.195,4678.955,4675.845,4677.775,0.1692 +1777307700000,4677.855,4679.325,4676.935,4677.465,0.186 +1777308000000,4677.465,4677.505,4674.165,4674.655,0.1377 +1777308300000,4674.655,4677.905,4674.545,4675.755,0.1356 +1777308600000,4675.755,4677.545,4674.925,4676.355,0.1306 +1777308900000,4676.375,4677.365,4675.615,4676.525,0.1344 +1777309200000,4676.525,4678.375,4673.725,4673.985,0.1845 +1777309500000,4673.985,4675.275,4672.875,4673.215,0.1709 +1777309800000,4673.315,4674.695,4671.525,4673.575,0.199 +1777310100000,4673.575,4674.355,4668.115,4671.265,0.2297 +1777310400000,4671.265,4676.805,4669.885,4674.255,0.2381 +1777310700000,4674.245,4679.815,4674.245,4679.625,0.2258 +1777311000000,4679.835,4685.435,4679.275,4684.855,0.2015 +1777311300000,4684.885,4685.935,4679.785,4680.305,0.1863 +1777311600000,4680.625,4683.095,4680.155,4682.975,0.1813 +1777311900000,4682.975,4684.285,4680.855,4681.985,0.1825 +1777312200000,4681.915,4683.155,4681.295,4681.685,0.1567 +1777312500000,4681.725,4683.645,4681.725,4682.015,0.1551 +1777312800000,4682.035,4682.035,4679.945,4680.225,0.1597 +1777313100000,4680.245,4682.055,4678.765,4681.755,0.156 +1777313400000,4681.715,4682.605,4680.595,4681.295,0.1255 +1777313700000,4681.195,4682.445,4680.425,4681.585,0.1586 +1777314000000,4681.655,4684.385,4681.465,4683.945,0.1492 +1777314300000,4683.925,4685.325,4683.135,4683.905,0.1682 +1777314600000,4683.875,4684.085,4682.885,4683.055,0.1242 +1777314900000,4683.075,4683.995,4682.345,4683.035,0.1142 +1777315200000,4683.015,4685.225,4682.575,4682.685,0.1419 +1777315500000,4682.665,4683.975,4681.375,4683.455,0.1202 +1777315800000,4683.425,4684.885,4683.145,4683.485,0.1108 +1777316100000,4683.405,4683.625,4680.465,4680.465,0.1138 +1777316400000,4680.445,4681.045,4678.295,4678.875,0.1229 +1777316700000,4678.885,4680.165,4678.705,4679.175,0.1008 +1777317000000,4679.135,4680.725,4678.725,4680.105,0.1046 +1777317300000,4680.095,4681.785,4679.625,4681.525,0.0979 +1777317600000,4681.495,4682.505,4680.905,4682.355,0.0979 +1777317900000,4682.405,4682.465,4680.725,4682.065,0.0783 +1777318200000,4682.175,4682.275,4678.195,4678.755,0.1163 +1777318500000,4678.785,4678.895,4676.485,4677.345,0.115 +1777318800000,4677.345,4679.915,4677.265,4679.745,0.1183 +1777319100000,4679.805,4681.165,4678.215,4680.815,0.1682 +1777319400000,4680.815,4681.075,4678.975,4679.705,0.1763 +1777319700000,4679.705,4680.905,4678.845,4680.695,0.2177 +1777320000000,4680.665,4681.245,4678.275,4678.915,0.0937 +1777320300000,4678.915,4679.015,4677.175,4678.855,0.0559 +1777320600000,4679.155,4679.275,4678.455,4678.995,0.0388 +1777320900000,4678.955,4679.585,4678.895,4679.215,0.037 +1777321200000,4679.215,4679.415,4678.375,4678.945,0.0404 +1777321500000,4678.885,4680.595,4678.835,4679.585,0.0439 +1777321800000,4679.695,4680.315,4678.525,4679.045,0.0438 +1777322100000,4679.065,4680.005,4678.905,4679.425,0.0314 +1777322400000,4679.425,4680.165,4678.935,4679.975,0.0345 +1777322700000,4679.955,4680.335,4679.025,4679.745,0.0266 +1777323000000,4679.715,4679.875,4678.185,4678.915,0.026 +1777323300000,4678.865,4682.315,4678.555,4680.565,0.0426 +1777327200000,4681.698,4686.275,4681.175,4682.175,0.08 +1777327500000,4682.185,4689.235,4682.125,4688.715,0.1031 +1777327800000,4688.745,4690.955,4688.325,4689.055,0.054 +1777328100000,4688.975,4689.685,4687.045,4688.115,0.0473 +1777328400000,4688.085,4688.185,4686.645,4687.155,0.0345 +1777328700000,4687.185,4689.155,4687.155,4688.745,0.026 +1777329000000,4688.785,4689.565,4688.315,4688.595,0.0406 +1777329300000,4688.725,4688.725,4686.675,4687.915,0.0289 +1777329600000,4687.885,4688.625,4685.995,4687.025,0.0284 +1777329900000,4687.055,4687.285,4685.925,4686.705,0.0305 +1777330200000,4686.595,4687.475,4686.145,4687.185,0.0285 +1777330500000,4687.205,4687.715,4686.605,4687.455,0.0241 +1777330800000,4687.448,4689.058,4686.785,4688.065,0.0324 +1777331100000,4688.175,4688.175,4686.815,4687.715,0.0205 +1777331400000,4687.675,4689.735,4687.035,4689.635,0.0249 +1777331700000,4689.595,4691.205,4689.228,4690.775,0.0335 +1777332000000,4690.795,4691.045,4689.655,4690.585,0.0347 +1777332300000,4690.515,4691.485,4689.915,4690.495,0.0344 +1777332600000,4690.545,4692.095,4690.235,4691.795,0.0384 +1777332900000,4691.875,4694.195,4691.875,4693.345,0.0503 +1777333200000,4693.375,4694.205,4691.605,4694.095,0.0511 +1777333500000,4694.115,4694.895,4693.115,4694.415,0.046 +1777333800000,4694.345,4694.795,4693.565,4694.465,0.0311 +1777334100000,4694.495,4694.495,4691.705,4691.705,0.0334 +1777334400000,4691.855,4697.175,4691.445,4696.775,0.1071 +1777334700000,4696.745,4701.015,4696.555,4699.935,0.1052 +1777335000000,4699.985,4700.995,4697.595,4697.705,0.0783 +1777335300000,4697.685,4699.375,4696.325,4696.755,0.0761 +1777335600000,4696.795,4697.395,4695.325,4696.705,0.0902 +1777335900000,4696.745,4697.585,4691.915,4694.755,0.1105 +1777336200000,4694.745,4695.085,4692.325,4692.935,0.0963 +1777336500000,4692.975,4694.455,4691.655,4691.685,0.073 +1777336800000,4691.785,4694.375,4691.525,4693.475,0.0705 +1777337100000,4693.505,4694.435,4692.245,4693.715,0.0605 +1777337400000,4693.615,4693.925,4692.135,4692.955,0.0615 +1777337700000,4692.975,4693.405,4690.105,4690.275,0.0748 +1777338000000,4690.295,4690.685,4684.305,4689.245,0.1976 +1777338300000,4689.195,4690.485,4686.285,4688.765,0.142 +1777338600000,4688.745,4690.715,4686.955,4687.805,0.1277 +1777338900000,4687.365,4689.365,4685.475,4689.115,0.1266 +1777339200000,4688.965,4690.565,4686.195,4689.195,0.1298 +1777339500000,4689.225,4689.605,4686.655,4687.405,0.1022 +1777339800000,4687.435,4687.655,4683.745,4684.175,0.1428 +1777340100000,4684.225,4690.205,4684.225,4690.205,0.1368 +1777340400000,4690.275,4691.375,4686.805,4687.185,0.1052 +1777340700000,4687.215,4687.555,4684.755,4684.905,0.112 +1777341000000,4684.725,4685.505,4680.575,4680.745,0.1836 +1777341300000,4680.715,4680.925,4669.045,4670.345,0.2071 +1777341600000,4670.295,4673.255,4666.065,4672.435,0.2693 +1777341900000,4672.255,4676.365,4672.125,4674.915,0.1566 +1777342200000,4674.975,4677.645,4673.935,4677.175,0.1072 +1777342500000,4677.185,4679.625,4676.915,4677.815,0.0858 +1777342800000,4677.775,4679.305,4675.065,4675.135,0.0801 +1777343100000,4675.335,4677.245,4674.335,4675.345,0.0983 +1777343400000,4675.385,4675.445,4671.195,4673.405,0.1475 +1777343700000,4673.375,4673.735,4670.675,4671.085,0.1056 +1777344000000,4671.005,4673.025,4670.495,4670.955,0.1099 +1777344300000,4670.925,4671.225,4668.475,4670.055,0.1254 +1777344600000,4670.025,4670.615,4668.225,4670.415,0.1123 +1777344900000,4670.375,4670.375,4666.215,4668.825,0.1375 +1777345200000,4668.735,4671.825,4668.115,4670.785,0.1286 +1777345500000,4670.735,4672.995,4670.235,4672.495,0.1374 +1777345800000,4672.465,4673.928,4672.035,4672.615,0.1314 +1777346100000,4672.655,4673.495,4671.085,4672.995,0.0868 +1777346400000,4673.025,4674.805,4671.955,4672.635,0.1037 +1777346700000,4672.655,4675.675,4671.245,4674.665,0.1 +1777347000000,4674.745,4675.175,4671.535,4672.195,0.0848 +1777347300000,4672.175,4673.775,4671.645,4673.075,0.0707 +1777347600000,4673.035,4673.765,4671.558,4671.785,0.0528 +1777347900000,4671.735,4672.475,4671.175,4671.355,0.0577 +1777348200000,4671.385,4671.665,4669.395,4669.475,0.0581 +1777348500000,4669.405,4671.525,4669.075,4670.765,0.0556 +1777348800000,4670.715,4670.995,4666.545,4667.785,0.0911 +1777349100000,4667.765,4668.685,4666.945,4667.535,0.067 +1777349400000,4667.555,4669.515,4667.158,4669.475,0.0725 +1777349700000,4669.415,4669.585,4668.275,4668.335,0.0484 +1777350000000,4668.095,4668.285,4666.135,4666.745,0.1049 +1777350300000,4666.695,4667.595,4666.518,4667.305,0.0882 +1777350600000,4667.285,4668.835,4666.608,4668.425,0.0606 +1777350900000,4668.445,4668.915,4667.245,4668.715,0.0452 +1777351200000,4668.675,4669.705,4667.185,4669.615,0.0499 +1777351500000,4669.565,4669.755,4667.075,4667.348,0.0556 +1777351800000,4667.195,4669.455,4667.015,4667.765,0.0566 +1777352100000,4667.735,4668.435,4666.965,4667.485,0.0513 +1777352400000,4667.505,4667.835,4661.468,4663.045,0.1156 +1777352700000,4663.065,4663.255,4648.515,4653.775,0.1651 +1777353000000,4653.855,4654.835,4648.685,4652.145,0.1633 +1777353300000,4652.155,4655.255,4650.895,4654.955,0.1044 +1777353600000,4654.915,4659.355,4654.915,4658.685,0.1098 +1777353900000,4658.755,4659.085,4656.525,4658.075,0.0873 +1777354200000,4657.995,4658.405,4642.545,4644.265,0.2764 +1777354500000,4644.285,4644.335,4637.065,4637.795,0.319 +1777354800000,4637.625,4637.625,4623.948,4624.395,0.25 +1777355100000,4624.455,4630.205,4623.618,4627.545,0.2254 +1777355400000,4627.615,4631.765,4626.358,4631.595,0.204 +1777355700000,4631.595,4634.195,4631.355,4631.795,0.1846 +1777356000000,4631.805,4634.055,4625.745,4634.015,0.2746 +1777356300000,4634.045,4642.785,4634.015,4639.925,0.1786 +1777356600000,4639.945,4641.715,4637.595,4640.415,0.1621 +1777356900000,4640.395,4640.935,4632.755,4633.725,0.1357 +1777357200000,4633.675,4633.675,4623.215,4625.855,0.1852 +1777357500000,4625.835,4632.275,4623.715,4631.435,0.177 +1777357800000,4631.385,4634.255,4628.175,4629.525,0.1653 +1777358100000,4629.565,4631.585,4625.205,4631.565,0.1484 +1777358400000,4631.545,4634.545,4628.345,4629.595,0.1797 +1777358700000,4629.615,4631.515,4623.505,4625.395,0.1752 +1777359000000,4625.445,4631.145,4623.145,4626.315,0.1627 +1777359300000,4626.275,4631.665,4625.235,4628.715,0.1932 +1777359600000,4628.655,4639.075,4627.025,4638.755,0.2511 +1777359900000,4638.815,4639.195,4632.145,4633.685,0.1995 +1777360200000,4633.655,4636.195,4632.035,4634.045,0.1958 +1777360500000,4633.955,4634.705,4630.345,4632.545,0.1909 +1777360800000,4632.645,4633.735,4628.065,4629.615,0.1769 +1777361100000,4629.645,4630.795,4627.085,4629.545,0.1982 +1777361400000,4629.545,4635.115,4625.875,4626.595,0.19 +1777361700000,4626.575,4630.195,4625.755,4627.645,0.1953 +1777362000000,4627.625,4633.355,4626.875,4629.225,0.1825 +1777362300000,4629.245,4629.315,4626.045,4628.085,0.1865 +1777362600000,4627.935,4628.075,4623.245,4626.175,0.1672 +1777362900000,4626.125,4633.535,4620.355,4633.035,0.2258 +1777363200000,4632.925,4633.445,4617.295,4620.105,0.3345 +1777363500000,4620.035,4624.845,4615.845,4621.645,0.2757 +1777363800000,4621.715,4623.165,4614.535,4620.095,0.2786 +1777364100000,4620.075,4623.605,4618.955,4621.665,0.2473 +1777364400000,4621.745,4623.435,4619.375,4621.195,0.2306 +1777364700000,4621.245,4626.895,4620.215,4626.555,0.1962 +1777365000000,4626.568,4635.285,4626.295,4632.525,0.2792 +1777365300000,4632.525,4632.555,4628.675,4628.965,0.1767 +1777365600000,4628.965,4630.555,4626.755,4628.065,0.1864 +1777365900000,4627.935,4629.135,4625.015,4625.825,0.1621 +1777366200000,4625.855,4629.245,4625.295,4627.355,0.1474 +1777366500000,4627.535,4630.565,4626.615,4629.465,0.1373 +1777366800000,4629.435,4629.875,4621.555,4622.545,0.2093 +1777367100000,4622.515,4627.505,4621.465,4627.125,0.1764 +1777367400000,4627.145,4627.895,4624.035,4625.305,0.1517 +1777367700000,4624.915,4625.635,4621.705,4621.935,0.1711 +1777368000000,4622.005,4622.135,4613.475,4616.065,0.188 +1777368300000,4616.045,4618.665,4612.885,4618.135,0.1619 +1777368600000,4618.075,4618.975,4610.745,4611.835,0.2021 +1777368900000,4611.805,4614.285,4609.625,4610.495,0.1966 +1777369200000,4610.315,4613.605,4608.015,4613.605,0.1822 +1777369500000,4613.585,4615.145,4608.165,4610.395,0.19 +1777369800000,4610.295,4612.825,4609.665,4611.175,0.1669 +1777370100000,4611.195,4611.785,4604.505,4604.755,0.1846 +1777370400000,4604.415,4612.175,4604.415,4607.475,0.1964 +1777370700000,4607.565,4611.455,4605.865,4609.845,0.1387 +1777371000000,4609.725,4613.505,4608.945,4612.565,0.1289 +1777371300000,4612.555,4615.585,4610.735,4614.445,0.1351 +1777371600000,4614.425,4616.365,4611.615,4612.575,0.1478 +1777371900000,4612.575,4613.525,4610.765,4611.415,0.1238 +1777372200000,4611.365,4614.855,4610.865,4612.355,0.1102 +1777372500000,4612.335,4615.105,4611.865,4614.675,0.1077 +1777372800000,4614.645,4615.845,4612.685,4613.135,0.1247 +1777373100000,4613.225,4615.495,4610.955,4613.435,0.1445 +1777373400000,4613.395,4614.095,4607.955,4609.415,0.1363 +1777373700000,4609.455,4609.935,4603.115,4603.115,0.1947 +1777374000000,4603.055,4608.655,4601.675,4605.485,0.2469 +1777374300000,4605.375,4606.165,4600.675,4601.895,0.2282 +1777374600000,4601.915,4602.295,4597.655,4598.495,0.2147 +1777374900000,4598.315,4600.375,4595.535,4597.235,0.2222 +1777375200000,4597.215,4604.115,4593.935,4601.705,0.2492 +1777375500000,4601.675,4603.115,4598.155,4599.315,0.1948 +1777375800000,4599.225,4599.715,4588.795,4590.685,0.2804 +1777376100000,4590.685,4591.575,4568.715,4569.575,0.3606 +1777376400000,4569.695,4574.535,4567.965,4571.985,0.3248 +1777376700000,4571.905,4573.925,4558.445,4558.875,0.3468 +1777377000000,4558.905,4563.065,4555.385,4559.305,0.3634 +1777377300000,4559.325,4564.185,4558.145,4562.375,0.2954 +1777377600000,4562.535,4569.995,4554.675,4569.055,0.3689 +1777377900000,4569.035,4573.575,4567.235,4569.965,0.3208 +1777378200000,4569.735,4581.575,4569.695,4581.425,0.3257 +1777378500000,4581.625,4586.745,4577.545,4579.035,0.2933 +1777378800000,4578.855,4597.905,4576.345,4577.795,0.3915 +1777379100000,4577.785,4581.415,4573.485,4580.045,0.3027 +1777379400000,4580.025,4582.035,4570.375,4578.765,0.2899 +1777379700000,4578.785,4585.545,4578.705,4583.645,0.279 +1777380000000,4583.555,4588.605,4582.575,4586.745,0.2876 +1777380300000,4586.665,4599.345,4584.125,4598.885,0.3181 +1777380600000,4598.915,4599.945,4593.015,4594.445,0.3151 +1777380900000,4594.715,4599.965,4591.615,4593.515,0.2815 +1777381200000,4593.465,4594.395,4584.045,4584.115,0.3674 +1777381500000,4583.925,4584.135,4571.035,4572.665,0.3523 +1777381800000,4572.695,4581.235,4570.925,4575.985,0.3861 +1777382100000,4576.015,4579.555,4573.025,4577.285,0.3114 +1777382400000,4577.355,4580.915,4575.255,4576.045,0.3023 +1777382700000,4575.975,4584.055,4572.035,4581.235,0.3553 +1777383000000,4580.998,4581.555,4570.625,4577.765,0.4318 +1777383300000,4577.765,4582.535,4575.385,4579.505,0.4062 +1777383600000,4579.425,4591.315,4573.385,4581.595,0.3845 +1777383900000,4581.585,4592.505,4580.045,4586.195,0.3813 +1777384200000,4586.175,4590.285,4579.455,4581.015,0.4047 +1777384500000,4581.035,4582.295,4574.525,4580.305,0.3339 +1777384800000,4580.225,4580.455,4565.115,4565.835,0.412 +1777385100000,4565.855,4574.795,4564.915,4569.415,0.4128 +1777385400000,4569.515,4572.175,4565.845,4568.115,0.3991 +1777385700000,4568.085,4577.685,4563.808,4571.235,0.4144 +1777386000000,4571.285,4574.265,4564.895,4567.985,0.4048 +1777386300000,4567.885,4572.995,4567.285,4571.345,0.4013 +1777386600000,4571.355,4577.885,4568.875,4569.785,0.38 +1777386900000,4569.785,4570.395,4559.825,4560.155,0.4287 +1777387200000,4560.155,4565.615,4557.145,4564.055,0.4176 +1777387500000,4564.025,4567.345,4560.665,4562.905,0.4038 +1777387800000,4562.845,4565.285,4557.085,4563.635,0.4098 +1777388100000,4563.635,4574.685,4560.175,4574.395,0.4102 +1777388400000,4574.365,4581.845,4573.935,4575.955,0.4245 +1777388700000,4575.965,4579.885,4570.605,4572.645,0.4012 +1777389000000,4572.605,4574.735,4570.265,4572.585,0.3947 +1777389300000,4572.525,4575.885,4569.825,4572.555,0.3544 +1777389600000,4572.535,4573.095,4566.815,4571.775,0.3788 +1777389900000,4571.785,4577.195,4570.175,4576.805,0.3552 +1777390200000,4576.765,4577.575,4570.965,4571.415,0.3565 +1777390500000,4571.435,4581.205,4571.015,4578.755,0.3404 +1777390800000,4578.695,4580.795,4576.815,4577.675,0.3028 +1777391100000,4577.595,4583.105,4576.485,4581.735,0.3183 +1777391400000,4581.735,4586.035,4581.305,4583.685,0.2892 +1777391700000,4583.675,4586.325,4581.585,4586.215,0.303 +1777392000000,4586.215,4586.725,4582.135,4583.705,0.3143 +1777392300000,4583.665,4586.225,4582.735,4584.935,0.2819 +1777392600000,4584.935,4585.745,4582.655,4585.055,0.2376 +1777392900000,4585.255,4585.615,4577.655,4580.545,0.2578 +1777393200000,4580.495,4583.095,4580.425,4581.548,0.238 +1777393500000,4581.525,4585.248,4581.525,4582.528,0.3564 +1777393800000,4582.398,4584.828,4580.758,4580.788,0.3043 +1777394100000,4580.488,4586.625,4580.285,4584.625,0.2811 +1777394400000,4584.625,4585.435,4582.575,4584.745,0.1906 +1777394700000,4584.695,4588.255,4583.605,4586.295,0.2237 +1777395000000,4586.395,4594.215,4586.395,4593.225,0.308 +1777395300000,4593.275,4594.665,4591.375,4592.095,0.2311 +1777395600000,4592.095,4593.995,4589.575,4589.655,0.2335 +1777395900000,4589.715,4591.695,4588.315,4591.135,0.2315 +1777396200000,4591.085,4594.645,4589.885,4593.565,0.2128 +1777396500000,4593.525,4594.005,4587.235,4588.245,0.2383 +1777396800000,4588.265,4595.315,4587.095,4594.935,0.2503 +1777397100000,4595.005,4597.035,4592.335,4593.275,0.2707 +1777397400000,4593.555,4597.015,4593.555,4595.385,0.2211 +1777397700000,4595.465,4599.175,4595.435,4598.285,0.2131 +1777398000000,4598.305,4601.245,4598.245,4598.795,0.1793 +1777398300000,4598.795,4600.435,4597.565,4597.915,0.2139 +1777398600000,4597.995,4598.295,4596.115,4597.085,0.1729 +1777398900000,4597.085,4597.795,4593.865,4594.565,0.17 +1777399200000,4594.585,4598.345,4591.875,4593.545,0.209 +1777399500000,4593.565,4597.425,4593.225,4596.105,0.1647 +1777399800000,4596.105,4596.585,4594.545,4595.845,0.1612 +1777400100000,4595.855,4599.125,4595.855,4597.658,0.1737 +1777400400000,4597.645,4599.965,4596.805,4599.025,0.2372 +1777400700000,4599.085,4600.375,4597.795,4598.785,0.2208 +1777401000000,4598.835,4599.345,4594.395,4594.778,0.1771 +1777401300000,4594.805,4596.545,4593.385,4595.945,0.1493 +1777401600000,4596.165,4597.915,4595.925,4597.555,0.1512 +1777401900000,4597.575,4598.615,4596.855,4597.825,0.1494 +1777402200000,4597.835,4598.398,4594.765,4595.078,0.1423 +1777402500000,4595.078,4595.355,4592.915,4594.015,0.1452 +1777402800000,4594.015,4597.435,4593.695,4595.555,0.1506 +1777403100000,4595.605,4598.565,4595.565,4596.495,0.1328 +1777403400000,4596.495,4597.345,4595.435,4595.485,0.1326 +1777403700000,4595.485,4595.625,4593.995,4594.678,0.1651 +1777404000000,4594.645,4596.145,4593.535,4595.845,0.1673 +1777404300000,4595.925,4597.085,4595.255,4596.095,0.1476 +1777404600000,4596.135,4596.595,4594.525,4596.265,0.1951 +1777404900000,4596.195,4598.425,4596.195,4598.235,0.1547 +1777405200000,4598.255,4599.755,4597.655,4598.395,0.1598 +1777405500000,4598.375,4599.245,4596.235,4597.785,0.1648 +1777405800000,4597.965,4598.205,4593.125,4595.095,0.2677 +1777406100000,4595.115,4596.405,4594.045,4595.385,0.2509 +1777406400000,4595.425,4596.735,4594.635,4596.575,0.1017 +1777406700000,4596.585,4598.205,4595.855,4597.795,0.0719 +1777407000000,4597.715,4598.585,4596.845,4597.175,0.0778 +1777407300000,4597.215,4597.995,4594.035,4594.105,0.0705 +1777407600000,4594.035,4594.065,4591.365,4592.505,0.073 +1777407900000,4592.535,4593.665,4590.925,4592.685,0.0685 +1777408200000,4592.685,4595.215,4592.605,4593.775,0.049 +1777408500000,4593.775,4594.935,4592.765,4594.235,0.0515 +1777408800000,4594.195,4594.565,4592.225,4593.195,0.0559 +1777409100000,4593.215,4593.635,4592.715,4592.985,0.033 +1777409400000,4592.965,4595.715,4592.615,4595.695,0.0349 +1777409700000,4595.745,4597.075,4594.435,4594.435,0.054 +1777413600000,4596.205,4599.515,4594.205,4598.045,0.082 +1777413900000,4598.045,4598.125,4593.858,4594.865,0.1196 +1777414200000,4594.865,4596.685,4594.698,4596.175,0.0424 +1777414500000,4596.205,4597.075,4594.698,4596.525,0.0342 +1777414800000,4596.585,4597.005,4595.965,4596.435,0.0222 +1777415100000,4596.405,4596.685,4594.975,4595.535,0.0185 +1777415400000,4595.635,4596.885,4595.625,4596.755,0.0193 +1777415700000,4596.775,4597.015,4593.615,4593.955,0.0206 +1777416000000,4593.915,4594.945,4592.805,4593.455,0.0385 +1777416300000,4593.455,4595.245,4592.715,4593.815,0.027 +1777416600000,4593.775,4595.005,4592.475,4594.865,0.0335 +1777416900000,4594.825,4594.955,4591.905,4593.585,0.0286 +1777417200000,4593.585,4594.015,4591.775,4592.895,0.0411 +1777417500000,4592.895,4593.055,4590.348,4590.405,0.0468 +1777417800000,4590.705,4590.955,4589.025,4590.595,0.0379 +1777418100000,4590.515,4592.615,4589.975,4591.905,0.0426 +1777418400000,4591.945,4592.095,4591.035,4591.775,0.0202 +1777418700000,4591.795,4592.125,4590.155,4591.955,0.0272 +1777419000000,4591.975,4593.275,4590.445,4591.075,0.0403 +1777419300000,4591.025,4591.165,4587.745,4588.135,0.0427 +1777419600000,4588.195,4590.385,4587.835,4589.645,0.0446 +1777419900000,4589.665,4592.845,4588.545,4589.015,0.0626 +1777420200000,4588.995,4592.185,4588.935,4592.125,0.0533 +1777420500000,4592.165,4596.115,4592.135,4595.365,0.0665 +1777420800000,4595.385,4606.515,4595.015,4606.315,0.2204 +1777421100000,4606.355,4608.235,4604.935,4608.145,0.1664 +1777421400000,4608.095,4610.195,4606.495,4607.175,0.1273 +1777421700000,4607.525,4607.675,4600.515,4600.625,0.12 +1777422000000,4600.465,4602.925,4599.395,4602.295,0.1305 +1777422300000,4602.245,4604.595,4598.395,4599.855,0.1186 +1777422600000,4599.875,4602.215,4599.465,4601.635,0.0968 +1777422900000,4601.655,4602.695,4599.115,4602.685,0.0873 +1777423200000,4602.715,4604.595,4602.245,4603.455,0.074 +1777423500000,4603.515,4603.745,4599.195,4599.845,0.11 +1777423800000,4599.775,4599.775,4595.905,4597.865,0.1112 +1777424100000,4597.835,4601.695,4597.575,4600.045,0.087 +1777424400000,4600.015,4600.205,4579.885,4582.225,0.3163 +1777424700000,4582.325,4586.325,4575.825,4580.915,0.273 +1777425000000,4580.875,4585.545,4580.875,4582.135,0.1982 +1777425300000,4581.945,4585.805,4578.975,4585.375,0.1855 +1777425600000,4585.395,4586.345,4581.935,4584.875,0.1657 +1777425900000,4584.825,4585.535,4579.905,4580.215,0.1506 +1777426200000,4580.255,4586.325,4578.685,4585.995,0.2254 +1777426500000,4586.035,4588.995,4583.775,4584.685,0.1827 +1777426800000,4584.705,4591.445,4582.325,4590.485,0.1918 +1777427100000,4590.465,4591.395,4581.955,4583.415,0.1867 +1777427400000,4583.545,4584.025,4580.185,4581.565,0.1665 +1777427700000,4581.585,4585.155,4580.655,4584.665,0.1793 +1777428000000,4584.665,4595.215,4584.655,4592.185,0.2147 +1777428300000,4592.215,4601.035,4591.605,4598.665,0.1796 +1777428600000,4598.765,4602.185,4598.605,4600.715,0.1644 +1777428900000,4600.805,4603.905,4599.745,4601.055,0.1137 +1777429200000,4601.085,4601.465,4598.255,4598.385,0.1123 +1777429500000,4598.265,4602.855,4597.988,4598.765,0.1582 +1777429800000,4598.795,4601.535,4598.098,4599.315,0.1873 +1777430100000,4599.285,4599.285,4595.758,4595.765,0.1551 +1777430400000,4595.758,4598.465,4595.755,4596.575,0.122 +1777430700000,4596.645,4601.065,4596.225,4599.015,0.1551 +1777431000000,4599.155,4600.235,4592.685,4592.915,0.1847 +1777431300000,4592.965,4594.405,4592.125,4593.565,0.1678 +1777431600000,4593.565,4597.805,4592.505,4596.275,0.1828 +1777431900000,4596.745,4600.175,4596.065,4599.415,0.1426 +1777432200000,4599.445,4602.825,4598.335,4601.585,0.1315 +1777432500000,4601.675,4603.135,4599.455,4599.755,0.1123 +1777432800000,4599.865,4600.785,4598.555,4599.155,0.1263 +1777433100000,4599.185,4600.455,4596.935,4598.425,0.1146 +1777433400000,4598.465,4598.525,4595.705,4596.585,0.0782 +1777433700000,4596.558,4597.115,4594.555,4594.855,0.0616 +1777434000000,4594.815,4594.905,4592.105,4593.555,0.0762 +1777434300000,4593.415,4595.105,4591.885,4592.485,0.0795 +1777434600000,4592.485,4595.555,4592.485,4594.875,0.0666 +1777434900000,4594.905,4596.265,4592.975,4595.195,0.07 +1777435200000,4595.365,4598.415,4595.065,4597.615,0.0788 +1777435500000,4597.595,4600.005,4596.595,4599.705,0.0595 +1777435800000,4599.755,4603.205,4599.325,4600.635,0.0739 +1777436100000,4600.735,4601.715,4598.675,4599.625,0.0985 +1777436400000,4599.605,4599.905,4598.845,4598.925,0.0539 +1777436700000,4598.905,4601.635,4597.035,4601.525,0.0651 +1777437000000,4601.735,4603.645,4601.455,4602.225,0.0851 +1777437300000,4602.265,4605.445,4601.695,4602.935,0.084 +1777437600000,4602.955,4603.815,4601.365,4601.955,0.0876 +1777437900000,4601.995,4604.125,4601.995,4603.805,0.0722 +1777438200000,4603.905,4604.415,4602.405,4604.135,0.059 +1777438500000,4604.115,4605.505,4603.335,4604.635,0.0621 +1777438800000,4604.635,4607.655,4602.595,4604.675,0.1107 +1777439100000,4604.555,4605.875,4601.715,4602.065,0.0849 +1777439400000,4602.225,4602.875,4600.065,4600.755,0.0743 +1777439700000,4600.775,4602.495,4600.275,4600.585,0.0681 +1777440000000,4600.605,4601.605,4598.455,4599.735,0.078 +1777440300000,4599.705,4600.985,4599.055,4600.505,0.0847 +1777440600000,4600.475,4601.405,4594.745,4595.115,0.1659 +1777440900000,4595.145,4596.538,4593.818,4595.165,0.1304 +1777441200000,4595.185,4599.275,4594.985,4598.865,0.1226 +1777441500000,4598.825,4601.175,4598.375,4599.135,0.1587 +1777441800000,4599.155,4602.935,4597.105,4597.265,0.1389 +1777442100000,4597.245,4597.398,4590.365,4590.775,0.1669 +1777442400000,4590.775,4598.545,4590.085,4596.945,0.1604 +1777442700000,4596.975,4598.415,4591.735,4592.415,0.1671 +1777443000000,4592.435,4592.715,4586.985,4588.325,0.1535 +1777443300000,4588.385,4589.095,4583.675,4585.705,0.1703 +1777443600000,4585.695,4586.455,4581.115,4584.475,0.1412 +1777443900000,4584.535,4587.925,4584.535,4584.765,0.1404 +1777444200000,4584.815,4586.685,4582.315,4583.245,0.1394 +1777444500000,4583.225,4585.195,4580.575,4584.835,0.1237 +1777444800000,4584.815,4587.325,4584.625,4584.815,0.118 +1777445100000,4584.895,4586.795,4583.945,4584.865,0.1126 +1777445400000,4584.835,4584.835,4580.995,4583.325,0.1501 +1777445700000,4583.375,4584.825,4582.795,4584.325,0.1513 +1777446000000,4584.325,4588.685,4582.935,4587.975,0.2171 +1777446300000,4588.005,4588.415,4578.995,4579.285,0.2225 +1777446600000,4579.295,4581.235,4576.485,4578.495,0.2265 +1777446900000,4578.465,4581.205,4575.725,4576.475,0.1803 +1777447200000,4576.575,4579.615,4574.345,4575.435,0.2081 +1777447500000,4575.495,4576.675,4569.415,4575.055,0.234 +1777447800000,4574.995,4578.605,4573.455,4577.705,0.2085 +1777448100000,4577.735,4577.865,4570.535,4571.525,0.19 +1777448400000,4571.535,4574.995,4569.015,4570.225,0.2386 +1777448700000,4570.225,4572.305,4567.335,4569.995,0.244 +1777449000000,4570.265,4572.305,4569.348,4570.075,0.1885 +1777449300000,4570.075,4570.915,4567.125,4567.645,0.1738 +1777449600000,4568.176,4573.145,4567.305,4568.745,0.2606 +1777449900000,4568.775,4570.105,4564.505,4567.565,0.2765 +1777450200000,4567.535,4569.385,4564.305,4565.085,0.2421 +1777450500000,4565.405,4570.015,4565.405,4569.495,0.2249 +1777450800000,4569.475,4571.005,4565.735,4568.335,0.1877 +1777451100000,4568.575,4571.215,4565.875,4566.135,0.2183 +1777451400000,4565.935,4568.005,4561.985,4562.285,0.2193 +1777451700000,4562.385,4563.085,4557.075,4561.915,0.2689 +1777452000000,4561.945,4568.745,4561.195,4568.195,0.2063 +1777452300000,4568.165,4572.805,4568.145,4570.735,0.1955 +1777452600000,4570.765,4575.165,4570.425,4574.745,0.1835 +1777452900000,4574.755,4576.635,4572.945,4572.995,0.1366 +1777453200000,4573.025,4574.935,4570.155,4574.285,0.1997 +1777453500000,4574.285,4575.535,4571.975,4572.085,0.1581 +1777453800000,4572.085,4575.035,4571.295,4573.815,0.1502 +1777454100000,4573.665,4580.445,4573.305,4579.245,0.1751 +1777454400000,4579.308,4580.555,4571.895,4571.895,0.1714 +1777454700000,4571.895,4571.895,4565.605,4565.645,0.1824 +1777455000000,4565.615,4567.225,4563.565,4567.175,0.196 +1777455300000,4567.145,4569.495,4562.365,4564.445,0.2125 +1777455600000,4564.445,4565.455,4558.635,4558.915,0.2307 +1777455900000,4558.915,4561.875,4557.825,4559.325,0.2222 +1777456200000,4559.295,4559.435,4551.445,4555.085,0.2919 +1777456500000,4555.105,4556.855,4551.625,4555.615,0.2274 +1777456800000,4555.545,4562.895,4554.845,4562.115,0.2004 +1777457100000,4562.215,4565.355,4561.235,4565.145,0.1653 +1777457400000,4565.145,4568.085,4563.805,4567.815,0.1435 +1777457700000,4567.815,4573.045,4567.815,4571.165,0.1892 +1777458000000,4571.165,4571.615,4568.155,4571.515,0.166 +1777458300000,4571.435,4573.065,4570.645,4571.655,0.1289 +1777458600000,4571.655,4576.425,4571.655,4573.185,0.1619 +1777458900000,4573.165,4574.305,4569.615,4570.355,0.1633 +1777459200000,4570.355,4570.455,4565.835,4566.145,0.1545 +1777459500000,4566.195,4568.415,4564.725,4567.755,0.1449 +1777459800000,4567.815,4570.575,4564.895,4566.365,0.1731 +1777460100000,4566.385,4569.805,4563.935,4569.745,0.1552 +1777460400000,4569.715,4571.885,4566.515,4567.925,0.2034 +1777460700000,4567.985,4569.605,4565.255,4566.925,0.2149 +1777461000000,4566.905,4570.545,4566.005,4567.805,0.1767 +1777461300000,4567.985,4570.135,4567.055,4568.025,0.1565 +1777461600000,4568.065,4568.215,4564.345,4565.985,0.1528 +1777461900000,4566.035,4568.915,4563.985,4564.595,0.1875 +1777462200000,4564.435,4567.715,4563.585,4567.445,0.1715 +1777462500000,4567.465,4571.675,4566.755,4566.905,0.1796 +1777462800000,4566.955,4567.945,4563.985,4566.755,0.1743 +1777463100000,4566.725,4566.725,4561.845,4563.355,0.1813 +1777463400000,4563.275,4564.525,4559.675,4560.275,0.1912 +1777463700000,4560.255,4563.135,4559.105,4561.455,0.1473 +1777464000000,4561.495,4564.715,4560.395,4563.345,0.1911 +1777464300000,4563.295,4568.095,4562.575,4562.595,0.1949 +1777464600000,4562.655,4566.295,4560.575,4564.415,0.1402 +1777464900000,4564.445,4568.845,4564.445,4565.745,0.1633 +1777465200000,4565.685,4567.515,4561.825,4562.045,0.1944 +1777465500000,4562.115,4564.275,4559.055,4559.065,0.1304 +1777465800000,4559.145,4559.155,4550.965,4554.895,0.2605 +1777466100000,4555.005,4557.675,4551.725,4555.675,0.2412 +1777466400000,4555.705,4559.595,4554.045,4557.545,0.2184 +1777466700000,4557.455,4559.855,4554.805,4555.695,0.181 +1777467000000,4555.635,4555.715,4544.455,4544.845,0.2913 +1777467300000,4544.845,4548.425,4541.835,4544.745,0.2677 +1777467600000,4544.855,4553.095,4544.855,4547.495,0.3128 +1777467900000,4547.635,4549.805,4545.215,4546.245,0.2358 +1777468200000,4546.255,4550.725,4545.195,4549.735,0.2002 +1777468500000,4549.735,4551.495,4543.135,4543.545,0.2402 +1777468800000,4543.335,4543.535,4534.805,4538.095,0.3469 +1777469100000,4538.135,4539.225,4534.375,4537.695,0.2993 +1777469400000,4537.595,4539.395,4529.745,4532.815,0.4316 +1777469700000,4532.785,4533.825,4523.928,4525.375,0.3958 +1777470000000,4525.305,4526.115,4513.315,4514.495,0.3539 +1777470300000,4514.515,4517.065,4509.875,4514.225,0.3987 +1777470600000,4514.135,4521.235,4514.005,4520.665,0.4489 +1777470900000,4520.665,4529.795,4519.215,4521.515,0.392 +1777471200000,4521.445,4525.235,4517.615,4525.205,0.3868 +1777471500000,4525.058,4526.475,4517.715,4519.655,0.3382 +1777471800000,4519.565,4528.135,4519.205,4525.975,0.3742 +1777472100000,4525.995,4534.625,4524.095,4534.105,0.3503 +1777472400000,4534.095,4536.825,4531.995,4536.395,0.3414 +1777472700000,4536.415,4537.565,4530.885,4533.105,0.3327 +1777473000000,4533.115,4541.615,4530.685,4539.285,0.3747 +1777473300000,4539.165,4542.555,4537.775,4540.615,0.3228 +1777473600000,4540.615,4540.615,4537.425,4538.565,0.2727 +1777473900000,4538.595,4538.725,4532.565,4532.675,0.2986 +1777474200000,4532.875,4539.415,4531.855,4538.965,0.2821 +1777474500000,4538.915,4540.465,4536.205,4539.195,0.2441 +1777474800000,4539.105,4545.915,4538.735,4542.925,0.3353 +1777475100000,4542.905,4546.875,4539.815,4539.835,0.3113 +1777475400000,4539.895,4542.785,4536.175,4537.865,0.2916 +1777475700000,4537.875,4543.415,4536.085,4541.465,0.3012 +1777476000000,4541.725,4544.525,4540.355,4543.935,0.2806 +1777476300000,4543.935,4546.275,4541.275,4543.435,0.2836 +1777476600000,4543.375,4544.805,4540.035,4543.695,0.3275 +1777476900000,4543.715,4552.635,4543.715,4551.025,0.308 +1777477200000,4551.045,4556.085,4550.165,4552.975,0.3006 +1777477500000,4552.925,4558.715,4552.775,4554.045,0.3155 +1777477800000,4554.085,4556.575,4541.855,4546.565,0.4081 +1777478100000,4546.535,4548.205,4543.135,4547.445,0.3921 +1777478400000,4547.495,4564.165,4546.785,4561.885,0.3378 +1777478700000,4561.955,4564.715,4559.225,4561.015,0.2963 +1777479000000,4560.925,4563.615,4557.045,4558.895,0.2847 +1777479300000,4558.945,4560.405,4557.385,4560.105,0.2569 +1777479600000,4560.155,4562.698,4556.845,4561.765,0.282 +1777479900000,4561.845,4563.998,4559.855,4559.905,0.3623 +1777480200000,4559.898,4559.898,4549.475,4550.315,0.3814 +1777480500000,4550.335,4552.395,4545.455,4550.055,0.3139 +1777480800000,4550.055,4551.755,4548.605,4550.175,0.2669 +1777481100000,4550.195,4551.265,4545.975,4546.195,0.2407 +1777481400000,4546.065,4548.425,4543.865,4544.315,0.2153 +1777481700000,4544.275,4545.815,4543.075,4545.235,0.2213 +1777482000000,4545.245,4546.535,4542.498,4544.785,0.2691 +1777482300000,4544.785,4550.825,4543.398,4550.565,0.2635 +1777482600000,4550.595,4552.045,4549.935,4550.535,0.2541 +1777482900000,4550.475,4550.555,4547.635,4549.335,0.2353 +1777483200000,4549.335,4554.265,4549.075,4552.995,0.3425 +1777483500000,4552.965,4553.445,4545.735,4546.985,0.3358 +1777483800000,4546.985,4548.465,4543.675,4544.105,0.2985 +1777484100000,4544.105,4546.365,4542.455,4545.035,0.2386 +1777484400000,4544.995,4545.255,4542.795,4544.615,0.2092 +1777484700000,4544.665,4546.035,4541.465,4543.235,0.2666 +1777485000000,4543.235,4547.335,4542.755,4543.565,0.2406 +1777485300000,4543.565,4546.915,4542.315,4546.375,0.1235 +1777485600000,4546.355,4552.775,4537.975,4540.845,0.4083 +1777485900000,4541.005,4541.885,4531.445,4533.025,0.46 +1777486200000,4533.045,4535.175,4525.115,4525.425,0.3049 +1777486500000,4525.375,4539.515,4524.945,4531.485,0.3283 +1777486800000,4531.435,4537.325,4531.435,4535.015,0.2627 +1777487100000,4535.105,4535.205,4529.308,4532.715,0.2117 +1777487400000,4532.765,4533.875,4520.355,4521.395,0.3025 +1777487700000,4521.365,4540.675,4521.105,4528.695,0.3973 +1777488000000,4528.725,4528.725,4520.365,4520.365,0.3951 +1777488300000,4520.145,4530.225,4518.145,4528.565,0.3067 +1777488600000,4528.575,4534.705,4528.575,4531.965,0.2712 +1777488900000,4531.945,4540.975,4531.375,4537.915,0.2878 +1777489200000,4537.945,4545.165,4537.195,4537.235,0.3106 +1777489500000,4537.255,4541.415,4533.045,4538.765,0.2606 +1777489800000,4538.745,4548.645,4538.035,4547.565,0.2508 +1777490100000,4547.505,4550.455,4544.955,4547.135,0.2265 +1777490400000,4547.175,4547.555,4541.905,4544.685,0.2099 +1777490700000,4544.655,4545.305,4540.975,4542.635,0.2477 +1777491000000,4542.415,4544.825,4537.475,4538.935,0.2754 +1777491300000,4538.915,4541.735,4537.425,4540.555,0.3168 +1777491600000,4540.615,4542.155,4537.485,4539.355,0.4589 +1777491900000,4539.315,4547.965,4539.205,4547.965,0.3391 +1777492200000,4547.935,4549.705,4546.385,4547.705,0.2374 +1777492500000,4547.815,4548.995,4543.885,4546.745,0.2147 +1777492800000,4546.675,4548.305,4542.345,4547.145,0.2994 +1777493100000,4547.145,4553.465,4543.865,4552.145,0.2223 +1777493400000,4552.145,4553.035,4545.205,4546.345,0.2027 +1777493700000,4546.255,4547.945,4541.175,4544.725,0.2401 +1777494000000,4544.755,4546.775,4543.885,4543.925,0.1703 +1777494300000,4543.945,4545.505,4542.525,4543.165,0.1289 +1777494600000,4543.035,4545.825,4542.265,4543.755,0.1172 +1777494900000,4543.685,4546.365,4543.395,4546.215,0.0932 +1777495200000,4546.195,4546.325,4543.545,4543.555,0.1057 +1777495500000,4543.535,4544.455,4541.605,4541.735,0.1066 +1777495800000,4541.675,4543.495,4541.265,4542.305,0.1012 +1777496100000,4541.945,4543.995,4541.945,4543.425,0.0952 +1777500000000,4543.185,4545.175,4539.075,4539.355,0.1043 +1777500300000,4539.625,4546.485,4539.305,4545.805,0.0446 +1777500600000,4545.835,4548.531,4545.085,4546.085,0.055 +1777500900000,4546.145,4550.165,4546.145,4549.635,0.0773 +1777501200000,4549.615,4550.655,4548.365,4549.155,0.0534 +1777501500000,4549.005,4549.895,4547.795,4548.825,0.0327 +1777501800000,4548.805,4551.795,4548.005,4549.585,0.0516 +1777502100000,4549.505,4549.815,4547.575,4548.235,0.0363 +1777502400000,4548.295,4549.185,4547.245,4548.175,0.0328 +1777502700000,4548.125,4551.465,4547.595,4551.325,0.053 +1777503000000,4551.245,4552.075,4550.195,4550.335,0.0371 +1777503300000,4550.365,4552.228,4549.385,4551.548,0.1524 +1777503600000,4551.495,4553.598,4551.485,4552.658,0.3828 +1777503900000,4552.648,4552.648,4549.888,4551.258,0.3682 +1777504200000,4551.258,4553.115,4551.105,4553.035,0.0273 +1777504500000,4553.055,4554.905,4549.335,4551.255,0.0747 +1777504800000,4551.305,4551.925,4550.585,4550.655,0.0356 +1777505100000,4550.885,4552.225,4550.785,4551.365,0.0297 +1777505400000,4551.405,4553.235,4551.125,4552.398,0.05 +1777505700000,4552.398,4554.358,4551.895,4554.158,0.0693 +1777506000000,4554.168,4554.628,4553.475,4554.145,0.069 +1777506300000,4554.175,4558.055,4553.625,4557.765,0.0683 +1777506600000,4557.725,4559.505,4557.098,4557.605,0.0826 +1777506900000,4557.505,4561.715,4557.055,4561.345,0.0798 +1777507200000,4561.325,4568.315,4557.735,4558.925,0.1971 +1777507500000,4558.895,4564.805,4557.698,4561.655,0.1663 +1777507800000,4561.685,4562.935,4557.315,4557.605,0.1446 +1777508100000,4557.695,4564.415,4556.168,4561.565,0.182 +1777508400000,4561.655,4561.655,4558.145,4560.955,0.114 +1777508700000,4560.835,4563.825,4559.805,4563.255,0.1168 +1777509000000,4563.315,4566.115,4562.205,4564.265,0.1163 +1777509300000,4564.315,4565.035,4561.985,4564.895,0.0902 +1777509600000,4564.875,4566.805,4563.485,4566.805,0.0949 +1777509900000,4566.765,4573.825,4566.415,4573.135,0.1159 +1777510200000,4573.115,4573.515,4570.215,4572.935,0.118 +1777510500000,4572.925,4573.525,4568.675,4569.585,0.1369 +1777510800000,4569.555,4570.975,4566.765,4567.595,0.199 +1777511100000,4567.605,4568.235,4565.205,4565.515,0.174 +1777511400000,4565.535,4568.535,4564.275,4568.165,0.1862 +1777511700000,4568.185,4571.065,4568.185,4570.915,0.1479 +1777512000000,4570.925,4571.215,4565.585,4568.975,0.1554 +1777512300000,4568.945,4580.815,4568.125,4579.575,0.2041 +1777512600000,4579.615,4581.115,4576.885,4577.165,0.2263 +1777512900000,4577.165,4577.315,4570.565,4575.345,0.3066 +1777513200000,4575.345,4578.905,4574.975,4576.145,0.1765 +1777513500000,4576.165,4578.775,4573.725,4578.505,0.1888 +1777513800000,4578.495,4582.178,4576.825,4581.708,0.1731 +1777514100000,4581.975,4581.975,4578.065,4578.725,0.2171 +1777514400000,4578.755,4581.595,4575.948,4576.975,0.207 +1777514700000,4576.985,4578.715,4576.005,4576.385,0.1184 +1777515000000,4576.365,4579.875,4574.445,4579.385,0.1191 +1777515300000,4579.325,4580.585,4574.385,4575.055,0.1148 +1777515600000,4575.295,4576.775,4573.685,4575.245,0.14 +1777515900000,4575.295,4575.875,4571.605,4572.765,0.1076 +1777516200000,4572.475,4574.085,4566.755,4567.435,0.3131 +1777516500000,4567.405,4569.405,4561.535,4563.515,0.1905 +1777516800000,4563.545,4564.905,4559.945,4562.165,0.1576 +1777517100000,4562.075,4563.755,4559.595,4561.715,0.1646 +1777517400000,4561.695,4563.955,4560.425,4563.585,0.1466 +1777517700000,4563.565,4565.165,4562.105,4564.625,0.133 +1777518000000,4564.515,4568.985,4563.725,4566.815,0.1286 +1777518300000,4566.735,4568.345,4564.635,4567.105,0.1096 +1777518600000,4567.155,4568.275,4562.295,4564.675,0.1736 +1777518900000,4565.035,4566.495,4563.035,4565.325,0.1395 +1777519200000,4565.215,4565.305,4563.165,4564.555,0.1125 +1777519500000,4564.545,4566.655,4562.525,4562.965,0.123 +1777519800000,4563.055,4563.655,4559.815,4560.295,0.1337 +1777520100000,4560.335,4560.515,4557.665,4558.635,0.0941 +1777520400000,4558.595,4562.075,4557.435,4561.425,0.1425 +1777520700000,4561.355,4561.425,4558.085,4558.205,0.1131 +1777521000000,4558.285,4558.745,4556.205,4557.135,0.1093 +1777521300000,4557.085,4557.198,4555.458,4555.855,0.1047 +1777521600000,4555.835,4556.225,4550.605,4553.135,0.1479 +1777521900000,4553.215,4555.735,4551.575,4553.485,0.1425 +1777522200000,4553.495,4556.125,4552.815,4555.105,0.136 +1777522500000,4555.075,4556.755,4551.675,4552.395,0.1423 +1777522800000,4552.415,4552.805,4548.965,4549.785,0.1529 +1777523100000,4549.855,4550.695,4545.635,4547.045,0.1835 +1777523400000,4546.965,4547.365,4540.625,4540.625,0.1791 +1777523700000,4540.625,4543.135,4540.545,4542.055,0.1535 +1777524000000,4542.065,4544.785,4541.365,4544.395,0.1315 +1777524300000,4544.375,4549.295,4544.365,4546.675,0.1305 +1777524600000,4546.635,4547.975,4545.245,4547.025,0.1143 +1777524900000,4546.985,4547.665,4541.638,4541.785,0.1352 +1777525200000,4541.725,4548.745,4541.638,4546.595,0.2276 +1777525500000,4546.575,4553.275,4545.998,4552.325,0.2876 +1777525800000,4552.285,4553.445,4551.115,4552.985,0.1697 +1777526100000,4553.005,4554.045,4551.745,4553.605,0.1479 +1777526400000,4553.535,4558.835,4552.035,4556.835,0.1434 +1777526700000,4556.885,4556.885,4553.518,4555.445,0.1376 +1777527000000,4555.485,4562.275,4553.465,4562.075,0.2114 +1777527300000,4561.955,4566.505,4561.855,4565.395,0.1637 +1777527600000,4565.445,4566.695,4561.995,4563.725,0.2139 +1777527900000,4563.775,4567.755,4563.505,4566.755,0.146 +1777528200000,4566.695,4569.445,4565.075,4565.335,0.1539 +1777528500000,4565.465,4566.025,4561.915,4562.405,0.1934 +1777528800000,4562.415,4567.695,4559.935,4561.815,0.2099 +1777529100000,4561.875,4566.055,4561.875,4564.995,0.1808 +1777529400000,4564.995,4567.345,4562.685,4565.855,0.1824 +1777529700000,4565.965,4567.945,4563.245,4566.825,0.1912 +1777530000000,4566.805,4570.845,4565.655,4570.725,0.1242 +1777530300000,4570.685,4570.825,4566.855,4569.465,0.1499 +1777530600000,4569.485,4578.195,4569.485,4576.695,0.2285 +1777530900000,4576.745,4578.345,4575.165,4575.265,0.1739 +1777531200000,4575.285,4575.435,4571.925,4575.005,0.1515 +1777531500000,4575.025,4579.055,4574.485,4578.105,0.1538 +1777531800000,4578.135,4583.895,4577.865,4583.665,0.1444 +1777532100000,4583.635,4591.425,4583.485,4589.345,0.2371 +1777532400000,4589.185,4590.825,4586.025,4586.025,0.2514 +1777532700000,4586.005,4594.675,4585.965,4594.605,0.2489 +1777533000000,4594.555,4595.365,4589.838,4591.535,0.2355 +1777533300000,4591.535,4593.355,4587.395,4588.075,0.2544 +1777533600000,4588.115,4588.735,4584.655,4587.895,0.1926 +1777533900000,4587.895,4591.405,4586.765,4591.375,0.1879 +1777534200000,4591.325,4592.665,4588.468,4588.695,0.177 +1777534500000,4588.695,4592.375,4588.105,4589.805,0.1816 +1777534800000,4589.805,4597.775,4589.785,4596.535,0.1634 +1777535100000,4596.535,4600.655,4593.308,4600.495,0.2314 +1777535400000,4600.475,4600.985,4596.638,4600.215,0.1478 +1777535700000,4600.195,4605.465,4596.435,4598.295,0.2274 +1777536000000,4598.325,4627.665,4597.155,4626.825,0.3011 +1777536300000,4626.965,4629.545,4616.455,4619.465,0.4704 +1777536600000,4619.475,4621.565,4614.975,4618.555,0.3226 +1777536900000,4618.555,4620.285,4613.145,4614.235,0.3165 +1777537200000,4614.265,4616.078,4611.865,4615.125,0.3726 +1777537500000,4615.045,4620.078,4614.855,4617.098,0.296 +1777537800000,4617.175,4620.545,4615.145,4616.665,0.2747 +1777538100000,4616.765,4620.435,4613.875,4615.898,0.267 +1777538400000,4615.855,4615.998,4613.398,4614.755,0.3452 +1777538700000,4614.745,4619.105,4614.025,4617.255,0.1983 +1777539000000,4617.265,4618.365,4615.225,4616.498,0.1952 +1777539300000,4616.498,4617.195,4615.298,4616.115,0.1245 +1777539600000,4616.155,4617.585,4614.905,4616.855,0.1514 +1777539900000,4616.835,4619.865,4614.348,4619.615,0.1913 +1777540200000,4619.615,4619.745,4614.675,4618.635,0.2129 +1777540500000,4618.655,4620.305,4615.845,4616.535,0.163 +1777540800000,4616.415,4620.355,4615.255,4619.115,0.1977 +1777541100000,4619.075,4626.545,4617.515,4625.315,0.2697 +1777541400000,4625.335,4631.555,4622.708,4624.165,0.3436 +1777541700000,4624.045,4626.285,4620.745,4624.025,0.2793 +1777542000000,4624.005,4624.425,4618.265,4619.135,0.2151 +1777542300000,4619.125,4624.265,4618.055,4623.645,0.1845 +1777542600000,4623.665,4627.135,4621.535,4626.385,0.1836 +1777542900000,4626.455,4626.515,4623.185,4624.995,0.1577 +1777543200000,4624.985,4628.755,4623.455,4623.775,0.1981 +1777543500000,4623.755,4629.045,4623.445,4625.665,0.1745 +1777543800000,4625.715,4628.195,4624.975,4626.505,0.1814 +1777544100000,4626.495,4631.795,4625.915,4628.875,0.1689 +1777544400000,4628.825,4635.215,4628.365,4634.045,0.1792 +1777544700000,4634.075,4643.875,4633.155,4643.545,0.2688 +1777545000000,4643.655,4646.705,4635.555,4635.635,0.3304 +1777545300000,4635.635,4638.698,4634.085,4637.685,0.2781 +1777545600000,4637.705,4640.925,4636.258,4636.395,0.2373 +1777545900000,4636.395,4638.345,4633.905,4636.755,0.2851 +1777546200000,4636.655,4638.065,4635.495,4636.805,0.288 +1777546500000,4636.805,4639.558,4633.625,4639.475,0.2023 +1777546800000,4639.475,4642.985,4637.475,4641.595,0.4134 +1777547100000,4641.625,4645.545,4638.475,4644.595,0.2653 +1777547400000,4644.335,4644.685,4635.765,4635.805,0.3035 +1777547700000,4635.825,4638.505,4633.285,4635.595,0.2543 +1777548000000,4635.565,4643.475,4633.685,4636.545,0.2733 +1777548300000,4636.565,4637.675,4630.175,4637.395,0.3202 +1777548600000,4637.455,4637.895,4627.995,4629.775,0.3092 +1777548900000,4629.725,4632.495,4628.795,4629.065,0.2616 +1777549200000,4629.005,4630.735,4626.525,4629.525,0.2338 +1777549500000,4629.525,4635.085,4628.415,4634.785,0.2149 +1777549800000,4634.815,4635.205,4627.885,4630.265,0.1864 +1777550100000,4630.305,4631.405,4628.098,4630.015,0.1895 +1777550400000,4630.105,4636.605,4629.295,4635.605,0.2336 +1777550700000,4635.485,4637.355,4630.305,4630.985,0.2259 +1777551000000,4631.005,4635.815,4630.975,4635.595,0.1095 +1777551300000,4635.895,4636.675,4628.275,4631.275,0.2651 +1777551600000,4631.255,4637.455,4631.055,4633.105,0.2847 +1777551900000,4633.065,4635.145,4628.795,4629.635,0.2095 +1777552200000,4629.625,4636.265,4624.115,4627.475,0.225 +1777552500000,4627.585,4633.595,4626.435,4631.535,0.2652 +1777552800000,4631.318,4631.665,4625.165,4625.545,0.2527 +1777553100000,4625.515,4631.405,4624.375,4626.735,0.264 +1777553400000,4626.735,4635.465,4625.715,4635.115,0.2506 +1777553700000,4635.085,4639.845,4632.695,4639.415,0.234 +1777554000000,4639.435,4643.975,4638.148,4639.915,0.3455 +1777554300000,4639.975,4640.435,4634.335,4639.785,0.2853 +1777554600000,4639.735,4642.165,4636.705,4640.875,0.2838 +1777554900000,4640.855,4645.845,4635.175,4638.295,0.265 +1777555200000,4638.295,4638.855,4633.975,4635.115,0.233 +1777555500000,4635.135,4638.465,4632.795,4633.355,0.2531 +1777555800000,4633.365,4634.345,4628.215,4628.695,0.439 +1777556100000,4628.645,4629.535,4623.275,4623.945,0.3944 +1777556400000,4623.945,4626.465,4619.985,4625.295,0.3056 +1777556700000,4625.305,4625.305,4613.355,4618.265,0.4024 +1777557000000,4618.315,4619.755,4611.365,4613.785,0.41 +1777557300000,4613.765,4614.265,4610.348,4610.625,0.3625 +1777557600000,4610.515,4624.735,4609.255,4620.175,0.4059 +1777557900000,4620.145,4625.515,4617.135,4620.815,0.3956 +1777558200000,4620.785,4622.225,4615.815,4620.305,0.3998 +1777558500000,4620.095,4624.515,4615.975,4621.875,0.3993 +1777558800000,4621.835,4625.825,4619.275,4623.525,0.3904 +1777559100000,4623.505,4624.025,4618.615,4622.745,0.3776 +1777559400000,4622.735,4622.735,4613.015,4617.075,0.3854 +1777559700000,4616.975,4616.975,4610.508,4612.285,0.4221 +1777560000000,4612.265,4620.615,4612.265,4617.555,0.4114 +1777560300000,4617.635,4622.905,4616.945,4619.095,0.3727 +1777560600000,4619.105,4623.715,4618.535,4621.415,0.3711 +1777560900000,4621.395,4622.455,4617.615,4619.535,0.364 +1777561200000,4619.515,4622.715,4615.445,4616.975,0.376 +1777561500000,4616.645,4623.755,4614.785,4623.125,0.3999 +1777561800000,4623.205,4623.915,4616.355,4619.925,0.353 +1777562100000,4619.865,4623.045,4617.065,4619.555,0.3605 +1777562400000,4619.595,4620.825,4615.605,4620.475,0.326 +1777562700000,4620.495,4624.435,4619.445,4622.835,0.333 +1777563000000,4622.845,4625.355,4621.425,4623.035,0.3373 +1777563300000,4622.768,4624.285,4614.985,4614.985,0.3038 +1777563600000,4614.955,4617.505,4613.135,4615.295,0.279 +1777563900000,4615.205,4615.345,4612.425,4614.215,0.2833 +1777564200000,4614.335,4615.365,4611.065,4614.155,0.2208 +1777564500000,4614.225,4617.055,4613.655,4615.045,0.1815 +1777564800000,4615.075,4615.765,4609.805,4614.195,0.2169 +1777565100000,4614.295,4617.295,4613.685,4613.785,0.212 +1777565400000,4613.745,4615.165,4611.285,4611.485,0.1844 +1777565700000,4611.455,4611.635,4605.355,4607.555,0.2449 +1777566000000,4607.545,4611.095,4606.425,4610.765,0.1946 +1777566300000,4610.765,4611.475,4606.615,4607.815,0.1976 +1777566600000,4607.815,4613.695,4606.875,4612.775,0.2054 +1777566900000,4612.728,4612.765,4609.355,4610.485,0.181 +1777567200000,4610.448,4611.155,4608.548,4608.845,0.1515 +1777567500000,4608.845,4613.448,4608.248,4613.215,0.1781 +1777567800000,4613.115,4617.548,4611.775,4616.348,0.212 +1777568100000,4616.348,4616.348,4605.158,4607.398,0.2386 +1777568400000,4607.355,4617.055,4607.305,4616.995,0.2693 +1777568700000,4616.965,4618.325,4614.195,4617.525,0.2248 +1777569000000,4617.555,4619.785,4615.645,4615.645,0.2288 +1777569300000,4615.595,4617.785,4612.585,4617.785,0.2128 +1777569600000,4617.785,4620.575,4616.365,4619.275,0.2083 +1777569900000,4619.185,4620.065,4614.648,4617.395,0.2559 +1777570200000,4617.395,4621.305,4616.185,4617.398,0.2664 +1777570500000,4617.408,4620.255,4615.225,4616.845,0.2215 +1777570800000,4616.765,4618.275,4614.775,4617.675,0.2146 +1777571100000,4617.605,4619.705,4615.725,4616.085,0.2003 +1777571400000,4615.995,4616.745,4615.065,4615.845,0.1721 +1777571700000,4615.865,4617.515,4615.315,4616.645,0.1871 +1777572000000,4616.695,4624.425,4616.625,4623.365,0.2653 +1777572300000,4623.395,4624.345,4621.675,4622.045,0.2252 +1777572600000,4622.105,4623.265,4620.185,4620.505,0.2075 +1777572900000,4620.535,4625.045,4619.925,4623.755,0.1927 +1777573200000,4623.725,4624.275,4621.205,4621.535,0.1909 +1777573500000,4621.555,4623.175,4619.745,4620.555,0.1734 +1777573800000,4620.555,4623.125,4619.375,4619.745,0.1946 +1777574100000,4619.738,4621.545,4619.075,4620.825,0.16 +1777574400000,4620.728,4621.395,4618.965,4620.425,0.1565 +1777574700000,4620.505,4622.805,4619.855,4621.645,0.1543 +1777575000000,4621.515,4624.315,4620.845,4623.455,0.1835 +1777575300000,4623.425,4624.985,4621.815,4622.275,0.1715 +1777575600000,4622.295,4625.845,4621.928,4624.288,0.1786 +1777575900000,4624.288,4627.275,4623.545,4625.385,0.2177 +1777576200000,4625.395,4626.675,4623.675,4624.035,0.1973 +1777576500000,4624.065,4625.175,4621.515,4621.585,0.1765 +1777576800000,4621.575,4621.585,4617.215,4619.905,0.1832 +1777577100000,4619.875,4619.875,4616.705,4617.385,0.1428 +1777577400000,4617.435,4618.635,4615.105,4617.785,0.1388 +1777577700000,4617.825,4621.395,4616.655,4621.165,0.1398 +1777578000000,4621.125,4622.865,4619.565,4622.505,0.122 +1777578300000,4622.525,4623.115,4620.378,4620.468,0.1221 +1777578600000,4620.955,4621.025,4614.318,4616.965,0.252 +1777578900000,4616.868,4618.095,4614.928,4616.925,0.2922 +1777579200000,4617.045,4620.345,4615.805,4616.565,0.2381 +1777579500000,4616.525,4618.285,4615.725,4616.615,0.142 +1777579800000,4616.725,4617.415,4616.005,4616.195,0.0803 +1777580100000,4616.195,4619.255,4615.895,4618.425,0.1097 +1777580400000,4618.505,4619.095,4616.215,4617.255,0.0838 +1777580700000,4617.255,4617.255,4615.725,4616.675,0.0766 +1777581000000,4616.225,4618.405,4615.215,4618.015,0.1082 +1777581300000,4618.065,4618.185,4616.725,4617.235,0.0458 +1777581600000,4617.075,4617.615,4616.335,4617.125,0.0696 +1777581900000,4617.075,4618.385,4616.565,4618.355,0.0494 +1777582200000,4618.325,4620.725,4618.155,4620.685,0.0545 +1777582500000,4620.745,4622.315,4620.145,4622.035,0.0679 +1777586400000,4624.875,4635.085,4623.675,4628.535,0.1104 +1777586700000,4628.555,4631.695,4626.165,4630.985,0.0483 +1777587000000,4631.025,4632.545,4629.565,4631.095,0.04 +1777587300000,4631.155,4631.265,4628.525,4630.145,0.056 +1777587600000,4630.165,4630.815,4629.455,4630.235,0.0286 +1777587900000,4630.325,4631.195,4629.075,4631.085,0.0301 +1777588200000,4631.195,4631.815,4627.865,4627.865,0.0454 +1777588500000,4627.835,4630.485,4626.725,4629.825,0.0604 +1777588800000,4629.975,4632.175,4629.975,4632.175,0.0358 +1777589100000,4632.195,4632.195,4628.315,4631.455,0.0452 +1777589400000,4631.405,4631.405,4628.915,4629.375,0.0465 +1777589700000,4629.405,4631.108,4629.218,4629.858,0.1023 +1777590000000,4629.705,4630.228,4627.558,4628.778,0.1239 +1777590300000,4628.818,4630.578,4628.438,4628.708,0.1495 +1777590600000,4628.805,4631.545,4628.695,4629.955,0.0357 +1777590900000,4629.915,4631.125,4628.855,4629.715,0.0357 +1777591200000,4629.755,4630.575,4629.715,4629.995,0.0211 +1777591500000,4630.025,4631.985,4630.025,4630.515,0.0283 +1777591800000,4630.485,4633.345,4630.425,4632.545,0.048 +1777592100000,4632.515,4633.885,4631.555,4633.035,0.0375 +1777592400000,4633.015,4633.725,4630.935,4631.025,0.0443 +1777592700000,4631.045,4632.895,4630.115,4630.965,0.0741 +1777593000000,4630.985,4631.995,4629.775,4631.595,0.0527 +1777593300000,4631.625,4632.285,4626.235,4626.395,0.0784 +1777593600000,4626.305,4628.565,4623.035,4627.595,0.1294 +1777593900000,4627.545,4630.915,4625.235,4626.705,0.1041 +1777594200000,4626.725,4627.495,4620.615,4622.215,0.1129 +1777594500000,4622.185,4627.315,4620.795,4625.905,0.1059 +1777594800000,4625.885,4628.305,4623.205,4623.205,0.0862 +1777595100000,4623.165,4625.295,4622.908,4623.385,0.0938 +1777595400000,4623.418,4624.685,4621.055,4621.425,0.0899 +1777595700000,4621.395,4622.055,4618.335,4620.955,0.0868 +1777596000000,4620.915,4621.835,4618.715,4620.585,0.0563 +1777596300000,4620.605,4623.255,4620.435,4622.045,0.0747 +1777596600000,4622.015,4624.105,4620.725,4624.105,0.0689 +1777596900000,4624.195,4624.975,4619.425,4619.545,0.1505 +1777597200000,4619.575,4620.785,4616.715,4617.355,0.1285 +1777597500000,4617.285,4619.485,4615.935,4617.795,0.0711 +1777597800000,4617.825,4619.255,4615.385,4618.305,0.0814 +1777598100000,4618.235,4618.865,4614.255,4614.355,0.0789 +1777598400000,4614.325,4616.465,4613.735,4614.835,0.085 +1777598700000,4614.905,4616.515,4614.345,4616.165,0.0646 +1777599000000,4616.145,4620.705,4615.935,4619.285,0.092 +1777599300000,4619.255,4621.245,4618.895,4620.915,0.0637 +1777599600000,4620.895,4621.685,4618.815,4619.875,0.0616 +1777599900000,4619.905,4620.555,4618.785,4619.765,0.0566 +1777600200000,4619.685,4621.435,4618.585,4619.155,0.0603 +1777600500000,4619.085,4622.045,4618.625,4620.765,0.0606 +1777600800000,4620.725,4625.165,4619.585,4624.475,0.0631 +1777601100000,4624.505,4626.015,4623.215,4625.985,0.0958 +1777601400000,4625.955,4634.305,4625.955,4630.575,0.1137 +1777601700000,4630.635,4635.695,4630.048,4633.325,0.0938 +1777602000000,4633.375,4633.785,4628.575,4629.705,0.0845 +1777602300000,4629.745,4630.945,4628.118,4629.125,0.0539 +1777602600000,4629.105,4630.825,4628.335,4628.515,0.0645 +1777602900000,4628.545,4630.318,4627.685,4628.085,0.0594 +1777603200000,4628.045,4628.525,4623.585,4624.055,0.072 +1777603500000,4624.035,4624.285,4619.085,4620.595,0.0825 +1777603800000,4620.535,4620.635,4617.918,4619.685,0.0935 +1777604100000,4619.735,4619.735,4616.235,4618.875,0.0662 +1777604400000,4618.845,4620.325,4617.535,4618.365,0.0708 +1777604700000,4618.335,4619.485,4617.445,4618.815,0.0403 +1777605000000,4618.785,4621.085,4618.705,4620.465,0.057 +1777605300000,4620.305,4622.375,4620.258,4620.258,0.0729 +1777605600000,4620.258,4624.205,4620.248,4623.295,0.06 +1777605900000,4623.345,4626.535,4622.875,4625.975,0.0476 +1777606200000,4626.065,4630.205,4626.065,4630.055,0.0974 +1777606500000,4630.035,4631.705,4629.415,4630.085,0.0729 +1777606800000,4630.005,4630.175,4625.135,4625.935,0.1003 +1777607100000,4625.915,4627.598,4625.558,4626.365,0.0605 +1777607400000,4626.275,4627.745,4625.435,4625.495,0.0416 +1777607700000,4625.415,4627.815,4625.415,4626.415,0.0547 +1777608000000,4626.435,4628.438,4623.865,4624.455,0.0833 +1777608300000,4624.555,4626.265,4619.615,4620.715,0.0869 +1777608600000,4620.665,4623.105,4619.895,4621.485,0.0627 +1777608900000,4621.455,4623.005,4620.925,4622.895,0.0419 +1777609200000,4622.775,4623.195,4620.645,4621.245,0.04 +1777609500000,4621.335,4621.775,4616.865,4617.235,0.0886 +1777609800000,4617.215,4617.775,4612.005,4613.905,0.1015 +1777610100000,4613.875,4617.145,4613.535,4615.645,0.0787 +1777610400000,4615.685,4615.815,4611.905,4613.245,0.0618 +1777610700000,4613.185,4614.285,4610.295,4610.555,0.0622 +1777611000000,4610.585,4610.635,4609.065,4609.965,0.0559 +1777611300000,4610.035,4611.335,4608.865,4608.865,0.0518 +1777611600000,4608.885,4609.395,4607.235,4608.775,0.0746 +1777611900000,4608.795,4613.845,4608.685,4612.415,0.0758 +1777612200000,4612.485,4614.525,4612.485,4614.025,0.0513 +1777612500000,4614.045,4614.415,4611.405,4613.695,0.0489 +1777612800000,4613.725,4615.035,4613.595,4614.295,0.0462 +1777613100000,4614.315,4615.875,4612.235,4614.355,0.0457 +1777613400000,4614.375,4615.055,4612.405,4614.585,0.0573 +1777613700000,4614.535,4614.605,4609.105,4610.525,0.0729 +1777614000000,4610.565,4611.575,4609.285,4609.635,0.0637 +1777614300000,4609.615,4613.285,4607.025,4611.695,0.0689 +1777614600000,4611.665,4611.848,4608.085,4608.185,0.0517 +1777614900000,4607.975,4607.995,4602.675,4604.635,0.1131 +1777615200000,4604.655,4607.615,4603.655,4604.985,0.1162 +1777615500000,4605.025,4606.965,4601.335,4602.815,0.1038 +1777615800000,4602.835,4603.365,4600.835,4601.275,0.0661 +1777616100000,4601.295,4601.835,4595.755,4596.575,0.0809 +1777616400000,4596.625,4599.165,4595.248,4598.418,0.1059 +1777616700000,4598.378,4598.645,4592.848,4593.245,0.1029 +1777617000000,4593.505,4595.395,4591.845,4594.755,0.0785 +1777617300000,4594.805,4597.445,4590.965,4592.205,0.0936 +1777617600000,4592.235,4593.535,4590.518,4593.158,0.0887 +1777617900000,4593.158,4595.745,4591.758,4592.005,0.2244 +1777618200000,4592.025,4594.158,4590.898,4592.045,0.1436 +1777618500000,4592.295,4594.965,4591.645,4594.555,0.1261 +1777618800000,4594.455,4596.085,4592.375,4592.505,0.1468 +1777619100000,4592.525,4596.085,4589.755,4592.875,0.197 +1777619400000,4592.905,4596.185,4592.395,4595.655,0.127 +1777619700000,4595.665,4597.805,4594.335,4595.645,0.1214 +1777620000000,4595.725,4596.355,4584.915,4590.935,0.1634 +1777620300000,4590.905,4592.915,4587.435,4592.095,0.1058 +1777620600000,4592.125,4592.365,4583.455,4585.505,0.1193 +1777620900000,4585.545,4589.805,4583.965,4584.605,0.1209 +1777621200000,4584.615,4586.925,4584.045,4585.115,0.0826 +1777621500000,4585.095,4585.685,4582.078,4583.255,0.1052 +1777621800000,4583.455,4584.565,4579.435,4579.485,0.1174 +1777622100000,4579.445,4580.955,4575.555,4577.885,0.1681 +1777622400000,4577.838,4582.115,4576.975,4581.415,0.1613 +1777622700000,4581.438,4582.225,4579.365,4579.455,0.138 +1777623000000,4579.475,4579.645,4573.135,4573.775,0.1367 +1777623300000,4573.795,4576.705,4570.815,4571.315,0.1212 +1777623600000,4571.535,4572.665,4567.975,4568.445,0.1292 +1777623900000,4568.295,4568.965,4566.225,4567.075,0.135 +1777624200000,4566.935,4571.745,4565.905,4571.685,0.1089 +1777624500000,4571.625,4571.925,4565.885,4570.235,0.1214 +1777624800000,4570.315,4571.285,4568.695,4570.975,0.0916 +1777625100000,4570.775,4572.495,4568.375,4571.085,0.1343 +1777625400000,4571.045,4571.045,4564.905,4568.025,0.1112 +1777625700000,4568.065,4569.475,4566.905,4568.725,0.0756 +1777626000000,4568.745,4568.985,4564.125,4565.515,0.1026 +1777626300000,4565.575,4567.385,4564.075,4566.155,0.0719 +1777626600000,4566.195,4567.465,4563.985,4565.455,0.0756 +1777626900000,4565.425,4567.965,4564.305,4567.945,0.0766 +1777627200000,4568.175,4570.975,4567.875,4569.745,0.0878 +1777627500000,4569.715,4570.945,4567.385,4569.115,0.0738 +1777627800000,4569.085,4571.815,4567.495,4571.365,0.1097 +1777628100000,4571.175,4572.745,4569.525,4571.615,0.0884 +1777628400000,4571.545,4572.315,4569.955,4570.175,0.0854 +1777628700000,4570.145,4570.575,4567.675,4568.945,0.0926 +1777629000000,4568.805,4570.015,4560.588,4560.755,0.1276 +1777629300000,4560.735,4563.805,4560.045,4562.555,0.1504 +1777629600000,4562.595,4564.195,4561.185,4563.275,0.0999 +1777629900000,4563.095,4567.795,4563.095,4566.465,0.0849 +1777630200000,4566.485,4567.605,4564.965,4566.495,0.0807 +1777630500000,4566.515,4568.825,4566.385,4568.825,0.0787 +1777630800000,4568.755,4571.835,4568.335,4571.385,0.087 +1777631100000,4571.275,4572.525,4570.645,4571.965,0.0859 +1777631400000,4571.955,4575.895,4570.585,4570.795,0.1207 +1777631700000,4570.955,4571.285,4567.225,4568.105,0.0872 +1777632000000,4568.115,4570.495,4567.465,4570.165,0.0881 +1777632300000,4570.145,4571.935,4568.725,4568.865,0.0766 +1777632600000,4568.795,4569.085,4566.295,4566.985,0.0817 +1777632900000,4566.945,4568.645,4565.885,4566.695,0.0938 +1777633200000,4566.715,4567.775,4563.665,4567.075,0.1361 +1777633500000,4567.055,4568.745,4564.905,4566.965,0.0941 +1777633800000,4566.895,4566.925,4562.325,4565.615,0.109 +1777634100000,4565.355,4571.575,4564.445,4571.575,0.1207 +1777634400000,4571.575,4574.025,4571.575,4573.065,0.1413 +1777634700000,4573.045,4576.305,4571.435,4571.655,0.1309 +1777635000000,4571.635,4575.205,4570.105,4574.825,0.1468 +1777635300000,4574.835,4576.925,4573.945,4575.745,0.1279 +1777635600000,4575.845,4577.598,4574.965,4575.475,0.1012 +1777635900000,4575.505,4575.795,4572.935,4574.155,0.1038 +1777636200000,4574.095,4578.115,4572.605,4577.785,0.1173 +1777636500000,4577.795,4579.455,4576.665,4578.525,0.123 +1777636800000,4578.465,4578.605,4574.835,4577.835,0.1673 +1777637100000,4577.835,4579.615,4575.855,4576.425,0.1505 +1777637400000,4576.395,4590.265,4574.765,4584.435,0.2232 +1777637700000,4584.385,4589.845,4582.605,4588.295,0.2872 +1777638000000,4588.395,4597.855,4587.385,4597.265,0.2854 +1777638300000,4597.235,4607.655,4597.235,4602.755,0.3106 +1777638600000,4602.855,4603.165,4596.085,4597.565,0.2312 +1777638900000,4597.545,4601.365,4595.525,4597.735,0.178 +1777639200000,4597.765,4599.955,4588.815,4591.685,0.24 +1777639500000,4591.715,4595.385,4590.695,4592.455,0.2245 +1777639800000,4592.505,4595.085,4592.095,4592.905,0.1474 +1777640100000,4592.935,4593.425,4589.495,4591.065,0.1729 +1777640400000,4591.045,4595.885,4589.605,4592.395,0.216 +1777640700000,4592.395,4596.375,4591.635,4595.925,0.1674 +1777641000000,4595.875,4597.065,4589.775,4591.115,0.1634 +1777641300000,4591.055,4592.405,4587.335,4591.095,0.2163 +1777641600000,4591.115,4592.725,4590.065,4592.515,0.1994 +1777641900000,4592.485,4593.075,4586.315,4589.085,0.2911 +1777642200000,4589.025,4601.415,4586.405,4598.475,0.4157 +1777642500000,4598.475,4605.275,4598.455,4602.545,0.3354 +1777642800000,4602.545,4608.735,4602.465,4607.605,0.2986 +1777643100000,4607.605,4609.065,4598.525,4601.175,0.3191 +1777643400000,4601.165,4620.555,4599.255,4616.595,0.4593 +1777643700000,4616.585,4628.465,4616.235,4623.9,0.3489 +1777644000000,4624.875,4641.665,4624.095,4634.455,0.3361 +1777644300000,4634.505,4640.215,4632.475,4634.435,0.3673 +1777644600000,4634.415,4659.925,4634.325,4656.015,0.4049 +1777644900000,4655.925,4660.065,4648.958,4654.385,0.3894 +1777645200000,4654.395,4657.925,4648.965,4649.275,0.3667 +1777645500000,4649.215,4651.355,4643.635,4644.335,0.3632 +1777645800000,4644.355,4646.145,4639.365,4643.045,0.3748 +1777646100000,4643.005,4643.175,4635.655,4638.405,0.3907 +1777646400000,4638.675,4639.545,4630.305,4632.965,0.4611 +1777646700000,4632.985,4634.935,4628.885,4630.725,0.337 +1777647000000,4630.805,4633.865,4627.095,4630.695,0.3024 +1777647300000,4630.665,4635.225,4629.855,4631.925,0.2693 +1777647600000,4631.965,4633.245,4624.565,4626.395,0.3009 +1777647900000,4626.545,4627.965,4618.785,4626.355,0.3663 +1777648200000,4626.535,4636.535,4623.635,4636.535,0.3205 +1777648500000,4636.445,4640.195,4635.155,4639.215,0.3083 +1777648800000,4639.185,4640.505,4634.735,4635.765,0.2451 +1777649100000,4635.735,4636.905,4633.935,4636.065,0.2329 +1777649400000,4636.115,4641.095,4636.115,4637.815,0.2934 +1777649700000,4637.895,4642.615,4635.305,4640.935,0.2454 +1777650000000,4640.955,4644.535,4640.505,4643.445,0.2057 +1777650300000,4643.485,4647.905,4643.075,4644.215,0.2052 +1777650600000,4644.235,4646.655,4632.768,4645.545,0.3335 +1777650900000,4645.605,4646.085,4642.225,4643.055,0.2633 +1777651200000,4642.985,4645.315,4641.325,4643.705,0.2295 +1777651500000,4643.665,4645.205,4639.085,4639.085,0.2478 +1777651800000,4639.055,4643.565,4637.945,4642.615,0.2148 +1777652100000,4642.565,4649.795,4642.565,4646.895,0.2149 +1777652400000,4646.895,4649.645,4638.948,4643.415,0.2529 +1777652700000,4643.395,4643.425,4637.625,4637.705,0.376 +1777653000000,4637.755,4640.295,4634.705,4636.925,0.3419 +1777653300000,4636.885,4640.515,4633.825,4640.315,0.2714 +1777653600000,4640.185,4641.098,4637.335,4638.745,0.2388 +1777653900000,4638.548,4640.085,4636.885,4640.065,0.2171 +1777654200000,4639.758,4642.665,4636.415,4640.895,0.2092 +1777654500000,4640.895,4642.575,4638.285,4638.605,0.1422 +1777654800000,4638.575,4642.415,4638.295,4638.465,0.2048 +1777655100000,4638.465,4640.085,4637.345,4638.755,0.1543 +1777655400000,4638.755,4639.795,4637.935,4639.705,0.1065 +1777655700000,4639.685,4639.998,4636.635,4638.335,0.1426 +1777656000000,4638.315,4638.755,4634.155,4634.935,0.1682 +1777656300000,4634.945,4636.435,4630.755,4631.535,0.1722 +1777656600000,4631.495,4631.995,4628.405,4629.985,0.1576 +1777656900000,4630.225,4630.635,4627.865,4630.615,0.1546 +1777657200000,4630.585,4631.765,4626.655,4627.915,0.1594 +1777657500000,4627.965,4629.435,4627.085,4627.135,0.1468 +1777657800000,4627.165,4634.765,4627.055,4629.845,0.209 +1777658100000,4629.845,4631.175,4628.455,4629.195,0.159 +1777658400000,4629.245,4630.465,4623.155,4624.355,0.2265 +1777658700000,4624.315,4625.485,4622.255,4624.185,0.2394 +1777659000000,4624.215,4624.345,4615.445,4615.615,0.2012 +1777659300000,4615.625,4618.875,4613.535,4618.455,0.2394 +1777659600000,4618.435,4622.345,4618.435,4622.145,0.2067 +1777659900000,4622.155,4623.485,4618.755,4623.035,0.1999 +1777660200000,4622.875,4624.185,4617.365,4617.365,0.2689 +1777660500000,4617.375,4618.645,4616.035,4617.425,0.2049 +1777660800000,4617.445,4622.295,4617.085,4622.155,0.1742 +1777661100000,4622.155,4624.115,4619.825,4623.915,0.1636 +1777661400000,4624.135,4625.765,4623.375,4623.975,0.1646 +1777661700000,4624.015,4624.625,4622.915,4624.095,0.1776 +1777662000000,4624.275,4624.815,4620.395,4620.845,0.1792 +1777662300000,4620.795,4622.995,4620.665,4622.625,0.1325 +1777662600000,4622.625,4626.485,4621.725,4626.085,0.1233 +1777662900000,4626.105,4627.265,4625.795,4627.035,0.1306 +1777663200000,4627.035,4627.375,4625.405,4626.425,0.1148 +1777663500000,4626.315,4627.525,4624.195,4624.225,0.0994 +1777663800000,4624.415,4624.535,4616.685,4618.025,0.145 +1777664100000,4618.055,4618.765,4614.795,4616.905,0.1888 +1777664400000,4616.915,4617.045,4611.095,4611.605,0.2163 +1777664700000,4611.575,4614.255,4610.775,4614.205,0.1761 +1777665000000,4614.465,4615.038,4608.625,4610.635,0.1481 +1777665300000,4610.605,4612.165,4608.745,4610.615,0.1871 +1777665600000,4610.735,4612.475,4607.365,4609.145,0.1008 +1777665900000,4608.985,4610.105,4606.805,4610.055,0.1392 +1777666200000,4610.065,4611.555,4608.765,4611.025,0.067 +1777666500000,4611.055,4611.465,4609.825,4609.975,0.0789 +1777666800000,4609.995,4611.905,4609.565,4611.138,0.0561 +1777667100000,4611.135,4615.825,4610.975,4612.938,0.0949 +1777667400000,4613.105,4614.675,4611.978,4613.985,0.0686 +1777667700000,4614.215,4614.215,4609.775,4611.538,0.0873 +1777668000000,4611.638,4614.238,4610.578,4613.358,0.0987 +1777668300000,4613.358,4614.078,4612.098,4612.698,0.0839 +1777668600000,4612.698,4616.635,4612.638,4615.835,0.1049 +1777668900000,4615.558,4615.835,4611.995,4613.558,0.0981 +1777845600000,4632.938,4637.355,4615.848,4625.365,0.172 +1777845900000,4625.315,4626.765,4620.805,4621.605,0.0965 +1777846200000,4621.625,4623.465,4618.845,4622.825,0.1032 +1777846500000,4622.755,4623.025,4617.045,4621.675,0.0796 +1777846800000,4621.615,4621.615,4612.195,4617.005,0.0908 +1777847100000,4616.935,4622.495,4616.735,4620.625,0.0569 +1777847400000,4620.585,4623.745,4619.525,4623.295,0.053 +1777847700000,4623.215,4626.735,4622.605,4625.185,0.0609 +1777848000000,4625.295,4629.285,4625.295,4627.895,0.0591 +1777848300000,4627.935,4628.875,4625.455,4626.145,0.0542 +1777848600000,4626.095,4627.335,4619.375,4619.455,0.0767 +1777848900000,4619.515,4621.415,4617.748,4618.228,0.1648 +1777849200000,4618.188,4620.458,4614.688,4618.858,0.1745 +1777849500000,4618.858,4619.558,4612.948,4614.958,0.1121 +1777849800000,4614.958,4615.685,4611.105,4614.915,0.0716 +1777850100000,4614.925,4616.715,4612.875,4615.995,0.0573 +1777850400000,4615.955,4616.035,4613.675,4615.515,0.0465 +1777850700000,4615.485,4617.465,4614.465,4616.805,0.0395 +1777851000000,4616.755,4618.145,4615.075,4617.275,0.0433 +1777851300000,4617.295,4618.155,4614.415,4614.535,0.06 +1777851600000,4614.565,4614.775,4612.625,4613.395,0.0631 +1777851900000,4613.305,4615.955,4611.295,4614.055,0.0784 +1777852200000,4613.985,4616.475,4612.855,4615.935,0.0537 +1777852500000,4615.745,4616.815,4611.915,4613.605,0.0751 +1777852800000,4613.578,4613.578,4604.155,4608.205,0.1609 +1777853100000,4608.255,4616.205,4606.575,4615.025,0.1317 +1777853400000,4615.205,4615.615,4609.705,4611.875,0.1213 +1777853700000,4611.945,4614.495,4604.665,4607.515,0.1224 +1777854000000,4607.925,4609.245,4601.755,4604.255,0.1336 +1777854300000,4604.305,4606.225,4601.665,4605.785,0.1105 +1777854600000,4605.965,4609.875,4604.805,4608.175,0.1025 +1777854900000,4608.195,4609.675,4605.205,4606.365,0.0902 +1777855200000,4606.275,4608.805,4605.585,4605.585,0.0744 +1777855500000,4605.725,4610.195,4604.515,4609.205,0.1012 +1777855800000,4609.255,4609.675,4606.695,4609.215,0.0913 +1777856100000,4609.245,4613.295,4609.075,4612.735,0.1084 +1777856400000,4612.715,4613.735,4600.275,4601.045,0.1395 +1777856700000,4601.045,4603.275,4597.375,4598.915,0.1434 +1777857000000,4598.895,4601.615,4595.765,4600.325,0.117 +1777857300000,4600.295,4604.185,4598.405,4598.885,0.1459 +1777857600000,4598.945,4600.065,4597.075,4597.885,0.0887 +1777857900000,4598.125,4598.185,4594.045,4594.465,0.1064 +1777858200000,4594.375,4599.385,4592.425,4598.985,0.1262 +1777858500000,4598.965,4600.205,4597.925,4600.005,0.0882 +1777858800000,4600.025,4601.485,4598.975,4601.385,0.1017 +1777859100000,4601.405,4603.315,4600.805,4600.955,0.0975 +1777859400000,4600.995,4606.515,4600.855,4605.995,0.0816 +1777859700000,4606.015,4613.595,4605.625,4612.795,0.1002 +1777860000000,4612.825,4618.365,4611.795,4612.935,0.1295 +1777860300000,4612.885,4613.175,4607.445,4608.565,0.107 +1777860600000,4608.595,4609.985,4603.285,4608.065,0.1272 +1777860900000,4607.965,4607.965,4602.225,4604.895,0.1348 +1777861200000,4604.955,4605.055,4597.155,4598.095,0.1287 +1777861500000,4598.155,4598.835,4591.295,4592.835,0.1197 +1777861800000,4592.875,4595.845,4590.795,4595.295,0.1258 +1777862100000,4595.295,4601.365,4595.045,4600.395,0.0991 +1777862400000,4600.425,4603.765,4599.095,4603.655,0.0845 +1777862700000,4603.825,4604.965,4601.125,4604.405,0.1084 +1777863000000,4604.375,4610.155,4602.465,4609.275,0.1001 +1777863300000,4609.185,4610.875,4605.505,4605.575,0.1104 +1777863600000,4605.515,4607.115,4604.165,4605.005,0.0955 +1777863900000,4605.105,4608.905,4604.875,4608.095,0.1092 +1777864200000,4608.175,4611.545,4605.855,4609.785,0.0973 +1777864500000,4609.835,4610.515,4607.925,4608.665,0.0819 +1777864800000,4608.695,4610.115,4608.135,4609.775,0.0664 +1777865100000,4609.755,4610.655,4607.985,4609.615,0.0672 +1777865400000,4609.445,4610.955,4607.315,4607.855,0.0985 +1777865700000,4607.785,4607.865,4601.125,4601.155,0.0942 +1777866000000,4601.585,4604.925,4598.265,4604.805,0.1068 +1777866300000,4605.245,4612.565,4605.165,4609.955,0.2137 +1777866600000,4610.005,4613.945,4609.085,4613.045,0.1643 +1777866900000,4613.045,4616.925,4612.045,4614.835,0.1198 +1777867200000,4614.795,4615.275,4607.445,4610.075,0.1122 +1777867500000,4610.055,4612.015,4609.095,4610.585,0.1139 +1777867800000,4610.535,4611.995,4609.885,4611.025,0.0699 +1777868100000,4611.025,4613.005,4609.925,4611.065,0.0685 +1777868400000,4610.805,4611.595,4607.845,4609.245,0.0932 +1777868700000,4609.215,4610.505,4606.865,4607.815,0.0782 +1777869000000,4607.835,4612.165,4607.195,4610.765,0.1001 +1777869300000,4610.805,4612.735,4609.858,4610.045,0.0796 +1777869600000,4610.085,4610.955,4606.865,4608.955,0.0641 +1777869900000,4609.025,4609.425,4607.108,4607.528,0.047 +1777870200000,4607.528,4610.325,4607.055,4607.345,0.0522 +1777870500000,4607.325,4607.335,4604.915,4605.605,0.0935 +1777870800000,4605.665,4606.225,4603.175,4604.015,0.0882 +1777871100000,4603.985,4606.515,4603.265,4605.915,0.0693 +1777871400000,4606.005,4606.605,4601.635,4603.545,0.1067 +1777871700000,4603.555,4612.895,4600.625,4610.775,0.1493 +1777872000000,4610.825,4612.435,4604.015,4604.365,0.1492 +1777872300000,4604.148,4604.995,4595.415,4596.415,0.1593 +1777872600000,4596.465,4598.735,4592.075,4595.355,0.1398 +1777872900000,4595.335,4596.615,4592.798,4595.885,0.134 +1777873200000,4595.855,4598.775,4592.845,4598.655,0.2218 +1777873500000,4598.685,4601.565,4596.785,4597.305,0.0849 +1777873800000,4596.875,4598.585,4594.135,4598.105,0.0945 +1777874100000,4597.905,4601.355,4596.785,4598.835,0.1291 +1777874400000,4598.865,4600.565,4591.265,4593.915,0.1663 +1777874700000,4593.895,4598.365,4587.515,4596.815,0.1554 +1777875000000,4596.835,4598.495,4593.205,4597.285,0.1226 +1777875300000,4597.335,4597.675,4591.135,4596.445,0.112 +1777875600000,4596.375,4596.375,4589.765,4592.245,0.1057 +1777875900000,4592.395,4594.115,4588.935,4593.825,0.0958 +1777876200000,4593.855,4595.425,4587.165,4589.795,0.1438 +1777876500000,4589.545,4591.535,4584.805,4586.545,0.1351 +1777876800000,4586.375,4588.005,4584.195,4585.235,0.1229 +1777877100000,4585.325,4589.815,4583.595,4589.815,0.1271 +1777877400000,4589.875,4592.265,4588.305,4588.715,0.1372 +1777877700000,4588.685,4590.755,4586.915,4588.485,0.1224 +1777878000000,4588.218,4591.245,4585.355,4587.775,0.1782 +1777878300000,4587.835,4591.545,4587.285,4590.815,0.1464 +1777878600000,4590.805,4593.215,4587.905,4591.925,0.1155 +1777878900000,4591.745,4592.525,4586.715,4588.145,0.1472 +1777879200000,4588.135,4590.885,4587.165,4587.755,0.1253 +1777879500000,4587.678,4588.985,4583.165,4585.805,0.128 +1777879800000,4585.845,4586.925,4582.755,4585.805,0.155 +1777880100000,4585.785,4587.865,4582.545,4584.915,0.152 +1777880400000,4584.915,4587.865,4582.595,4587.865,0.1483 +1777880700000,4587.905,4590.725,4586.595,4587.375,0.1477 +1777881000000,4587.395,4587.445,4581.145,4581.975,0.1351 +1777881300000,4581.975,4582.895,4577.755,4578.835,0.1447 +1777881600000,4578.775,4581.015,4575.105,4575.285,0.1892 +1777881900000,4575.295,4578.535,4574.035,4578.535,0.184 +1777882200000,4578.505,4580.135,4576.795,4579.995,0.1642 +1777882500000,4580.025,4580.975,4574.285,4575.865,0.178 +1777882800000,4575.885,4578.515,4575.645,4576.905,0.1412 +1777883100000,4576.975,4579.035,4573.998,4574.805,0.1573 +1777883400000,4574.778,4578.155,4573.455,4577.325,0.1699 +1777883700000,4577.375,4579.095,4575.515,4578.885,0.1221 +1777884000000,4578.915,4581.155,4577.825,4577.875,0.121 +1777884300000,4577.935,4578.695,4576.435,4577.225,0.1178 +1777884600000,4577.185,4579.335,4576.305,4577.455,0.0975 +1777884900000,4577.475,4579.495,4575.635,4576.845,0.1128 +1777885200000,4576.805,4580.595,4576.005,4580.595,0.1446 +1777885500000,4580.595,4581.355,4579.325,4579.935,0.1153 +1777885800000,4579.925,4584.135,4578.995,4583.865,0.1103 +1777886100000,4583.865,4584.375,4580.975,4582.405,0.132 +1777886400000,4582.465,4583.245,4580.535,4580.565,0.1002 +1777886700000,4580.555,4582.055,4580.205,4581.175,0.072 +1777887000000,4581.205,4582.465,4580.275,4582.165,0.0994 +1777887300000,4582.165,4584.345,4582.165,4583.595,0.0725 +1777887600000,4583.615,4583.925,4580.795,4581.145,0.0804 +1777887900000,4581.145,4581.975,4579.125,4581.735,0.1079 +1777888200000,4581.655,4581.748,4577.525,4578.905,0.097 +1777888500000,4578.895,4579.265,4572.168,4575.255,0.1431 +1777888800000,4575.365,4575.695,4550.805,4560.225,0.3292 +1777889100000,4560.135,4560.135,4542.545,4547.085,0.4174 +1777889400000,4547.105,4548.795,4537.325,4541.795,0.3979 +1777889700000,4541.745,4543.265,4534.158,4537.955,0.3647 +1777890000000,4537.965,4539.375,4525.855,4536.165,0.3472 +1777890300000,4536.305,4545.105,4536.295,4544.865,0.3007 +1777890600000,4544.905,4558.055,4542.935,4557.555,0.3288 +1777890900000,4557.505,4562.555,4555.565,4561.215,0.2901 +1777891200000,4561.215,4563.845,4557.805,4558.295,0.2396 +1777891500000,4558.158,4566.555,4557.945,4566.305,0.1787 +1777891800000,4566.305,4566.415,4561.305,4561.465,0.2134 +1777892100000,4561.465,4564.485,4560.215,4562.365,0.1843 +1777892400000,4562.475,4570.595,4562.088,4562.445,0.2592 +1777892700000,4562.345,4567.505,4561.055,4566.515,0.1792 +1777893000000,4566.655,4567.615,4563.395,4565.085,0.1637 +1777893300000,4565.085,4569.945,4565.085,4568.515,0.1689 +1777893600000,4568.445,4568.785,4563.585,4564.005,0.1377 +1777893900000,4564.145,4565.085,4561.365,4562.025,0.1634 +1777894200000,4561.875,4562.495,4556.495,4556.495,0.1802 +1777894500000,4556.525,4560.235,4551.295,4553.805,0.2327 +1777894800000,4553.775,4557.345,4553.065,4553.295,0.1951 +1777895100000,4553.295,4558.255,4552.915,4555.555,0.1681 +1777895400000,4555.615,4559.658,4555.165,4558.585,0.1986 +1777895700000,4558.615,4562.855,4557.825,4560.215,0.1919 +1777896000000,4560.165,4563.675,4559.085,4562.865,0.1922 +1777896300000,4562.895,4563.045,4559.405,4560.445,0.1939 +1777896600000,4560.425,4565.605,4559.985,4563.435,0.1762 +1777896900000,4563.465,4574.565,4563.035,4573.185,0.2745 +1777897200000,4573.255,4579.155,4571.895,4572.155,0.2589 +1777897500000,4572.005,4572.605,4565.405,4568.425,0.2256 +1777897800000,4568.445,4570.065,4564.695,4565.895,0.2003 +1777898100000,4565.905,4569.725,4560.965,4568.285,0.2125 +1777898400000,4568.305,4571.515,4567.565,4569.855,0.2265 +1777898700000,4569.905,4572.765,4566.275,4570.445,0.1907 +1777899000000,4570.475,4575.895,4570.015,4571.935,0.1991 +1777899300000,4571.795,4573.555,4567.778,4568.195,0.2164 +1777899600000,4568.165,4568.565,4557.155,4565.055,0.3836 +1777899900000,4565.345,4573.255,4563.845,4572.055,0.2864 +1777900200000,4572.905,4576.29,4563.115,4565.865,0.262 +1777900500000,4565.955,4567.475,4563.555,4564.625,0.2161 +1777900800000,4564.655,4567.045,4561.498,4562.505,0.2009 +1777901100000,4562.505,4565.285,4560.875,4560.885,0.184 +1777901400000,4561.135,4570.725,4555.475,4569.775,0.387 +1777901700000,4569.745,4570.915,4563.825,4566.535,0.349 +1777902000000,4566.545,4570.518,4562.495,4565.265,0.2905 +1777902300000,4565.215,4566.505,4561.155,4561.365,0.2996 +1777902600000,4561.335,4565.315,4557.285,4562.995,0.3456 +1777902900000,4562.885,4566.085,4559.865,4563.875,0.3031 +1777903200000,4563.785,4565.205,4559.085,4560.065,0.3045 +1777903500000,4560.015,4561.105,4553.435,4554.965,0.3696 +1777903800000,4554.765,4562.885,4553.585,4560.015,0.3284 +1777904100000,4560.595,4573.765,4559.428,4572.605,0.3481 +1777904400000,4572.595,4581.935,4572.015,4576.685,0.3532 +1777904700000,4576.635,4577.375,4570.405,4571.085,0.3109 +1777905000000,4571.125,4579.105,4570.115,4575.665,0.3328 +1777905300000,4575.445,4581.308,4574.935,4579.395,0.2833 +1777905600000,4579.415,4583.005,4574.155,4574.345,0.2512 +1777905900000,4574.365,4576.825,4569.075,4570.765,0.2708 +1777906200000,4570.805,4571.245,4566.925,4570.115,0.258 +1777906500000,4570.145,4572.205,4559.385,4561.295,0.3319 +1777906800000,4561.315,4565.885,4554.535,4561.025,0.3885 +1777907100000,4560.985,4561.885,4555.295,4557.855,0.3452 +1777907400000,4557.815,4559.745,4547.918,4548.295,0.3353 +1777907700000,4548.198,4554.985,4537.565,4540.345,0.4872 +1777908000000,4539.515,4540.875,4514.095,4521.415,0.5385 +1777908300000,4521.435,4539.645,4515.198,4537.705,0.4225 +1777908600000,4538.295,4538.715,4527.185,4534.705,0.4577 +1777908900000,4534.575,4542.655,4529.765,4534.695,0.4358 +1777909200000,4534.555,4537.085,4531.625,4534.775,0.3662 +1777909500000,4534.755,4534.825,4522.775,4522.855,0.3319 +1777909800000,4522.855,4529.785,4512.055,4527.705,0.4235 +1777910100000,4527.765,4530.065,4521.005,4521.455,0.4164 +1777910400000,4521.375,4525.355,4516.595,4522.065,0.3827 +1777910700000,4522.045,4523.455,4504.343,4510.145,0.4085 +1777911000000,4510.075,4516.015,4500.665,4509.405,0.373 +1777911300000,4509.175,4526.365,4508.048,4522.385,0.4589 +1777911600000,4522.685,4526.795,4520.395,4521.305,0.3796 +1777911900000,4521.275,4523.675,4512.755,4514.565,0.3549 +1777912200000,4514.475,4518.598,4512.998,4517.565,0.3278 +1777912500000,4517.548,4518.295,4511.338,4513.295,0.2936 +1777912800000,4513.285,4516.495,4511.275,4512.315,0.2758 +1777913100000,4512.285,4515.795,4508.005,4509.705,0.3198 +1777913400000,4509.675,4512.245,4507.255,4508.935,0.3663 +1777913700000,4508.945,4511.465,4507.295,4510.565,0.3108 +1777914000000,4510.645,4520.985,4510.645,4520.545,0.3542 +1777914300000,4520.715,4526.035,4520.255,4523.715,0.3005 +1777914600000,4523.745,4525.855,4521.615,4522.205,0.25 +1777914900000,4522.295,4531.315,4521.475,4528.865,0.3358 +1777915200000,4529.025,4530.455,4525.305,4525.515,0.2896 +1777915500000,4525.505,4526.905,4521.465,4524.215,0.3102 +1777915800000,4524.155,4527.505,4523.585,4525.625,0.2234 +1777916100000,4525.625,4526.455,4521.475,4524.965,0.2364 +1777916400000,4524.875,4526.045,4522.955,4525.975,0.1978 +1777916700000,4525.875,4526.485,4522.195,4522.225,0.1795 +1777917000000,4522.285,4525.645,4521.905,4522.685,0.1945 +1777917300000,4522.735,4523.705,4521.365,4522.215,0.1934 +1777917600000,4522.235,4525.245,4520.975,4523.245,0.2101 +1777917900000,4523.195,4524.255,4518.455,4519.165,0.2151 +1777918200000,4519.135,4521.495,4518.755,4519.865,0.1836 +1777918500000,4519.885,4520.125,4516.695,4517.765,0.1973 +1777918800000,4517.805,4517.805,4513.895,4513.995,0.1944 +1777919100000,4513.975,4514.995,4509.655,4511.775,0.2539 +1777919400000,4511.735,4514.565,4510.365,4514.365,0.2095 +1777919700000,4514.415,4514.875,4511.315,4514.695,0.2072 +1777920000000,4514.695,4514.765,4510.395,4511.745,0.1738 +1777920300000,4511.785,4515.145,4510.585,4514.715,0.1719 +1777920600000,4514.745,4515.665,4511.235,4513.465,0.1951 +1777920900000,4513.545,4516.375,4512.365,4516.165,0.1865 +1777921200000,4516.195,4516.835,4511.125,4511.355,0.1781 +1777921500000,4511.345,4523.235,4511.315,4517.815,0.3054 +1777921800000,4517.785,4519.915,4516.525,4518.715,0.2173 +1777922100000,4518.715,4521.595,4517.285,4520.455,0.2078 +1777922400000,4520.485,4524.495,4519.495,4524.495,0.2087 +1777922700000,4524.495,4525.805,4519.795,4522.235,0.2635 +1777923000000,4522.285,4523.645,4520.765,4522.555,0.2017 +1777923300000,4522.555,4526.955,4522.555,4524.035,0.1376 +1777923600000,4523.975,4525.715,4520.215,4520.945,0.1085 +1777923900000,4520.885,4523.165,4519.215,4521.005,0.1069 +1777924200000,4520.748,4520.748,4518.325,4519.085,0.1337 +1777924500000,4519.085,4520.065,4515.045,4517.585,0.1953 +1777924800000,4517.595,4517.795,4513.675,4515.025,0.0709 +1777925100000,4515.225,4515.705,4513.355,4513.865,0.0446 +1777925400000,4513.835,4514.685,4511.605,4514.535,0.0644 +1777925700000,4514.485,4514.585,4512.095,4512.685,0.0333 +1777926000000,4512.625,4513.555,4511.635,4512.695,0.0345 +1777926300000,4512.625,4515.395,4512.595,4514.955,0.035 +1777926600000,4514.925,4517.275,4514.925,4517.065,0.0328 +1777926900000,4516.945,4517.525,4515.905,4516.785,0.0312 +1777927200000,4516.815,4518.825,4514.425,4518.575,0.0421 +1777927500000,4518.605,4522.285,4518.565,4521.255,0.044 +1777927800000,4521.205,4521.345,4519.665,4521.125,0.0275 +1777928100000,4521.175,4523.825,4521.145,4522.315,0.0496 +1777932000000,4521.985,4524.535,4519.925,4519.925,0.0621 +1777932300000,4519.955,4522.385,4517.275,4522.145,0.0569 +1777932600000,4522.155,4522.695,4520.245,4520.805,0.0394 +1777932900000,4520.835,4522.445,4519.635,4519.985,0.0305 +1777933200000,4520.065,4522.105,4519.345,4519.345,0.0307 +1777933500000,4519.458,4520.585,4518.985,4519.315,0.0487 +1777933800000,4519.398,4521.795,4519.298,4520.775,0.051 +1777934100000,4520.755,4520.855,4519.055,4519.335,0.0371 +1777934400000,4519.325,4520.325,4518.438,4518.695,0.0711 +1777934700000,4518.818,4519.075,4516.535,4517.835,0.0546 +1777935000000,4517.768,4517.845,4515.205,4516.095,0.0423 +1777935300000,4516.045,4517.488,4515.305,4516.988,0.0713 +1777935600000,4516.968,4518.158,4515.738,4517.688,0.1484 +1777935900000,4517.555,4520.038,4517.488,4519.118,0.1239 +1777936200000,4519.008,4520.805,4517.895,4520.195,0.0393 +1777936500000,4520.105,4520.765,4518.855,4519.615,0.0286 +1777936800000,4519.635,4521.415,4519.605,4521.305,0.0275 +1777937100000,4521.345,4521.435,4520.225,4520.855,0.0271 +1777937400000,4520.655,4520.975,4519.415,4520.895,0.0272 +1777937700000,4520.915,4520.915,4519.435,4520.385,0.0234 +1777938000000,4520.365,4521.185,4518.065,4518.255,0.0328 +1777938300000,4518.325,4520.515,4517.665,4519.935,0.0434 +1777938600000,4519.985,4519.985,4516.875,4518.765,0.057 +1777938900000,4518.745,4520.115,4518.275,4518.815,0.054 +1777939200000,4518.825,4523.915,4517.385,4522.615,0.1537 +1777939500000,4522.578,4526.415,4522.105,4526.035,0.1126 +1777939800000,4526.005,4528.375,4525.065,4527.525,0.0894 +1777940100000,4527.545,4527.575,4522.265,4523.175,0.1347 +1777940400000,4523.155,4523.415,4516.465,4519.085,0.1332 +1777940700000,4519.135,4519.495,4513.265,4516.695,0.1037 +1777941000000,4516.675,4518.345,4515.735,4517.675,0.0846 +1777941300000,4517.495,4521.135,4517.265,4520.475,0.11 +1777941600000,4520.505,4524.105,4519.565,4523.565,0.096 +1777941900000,4523.535,4527.695,4523.535,4526.475,0.1036 +1777942200000,4526.535,4529.455,4525.535,4528.445,0.1022 +1777942500000,4528.385,4530.275,4526.795,4529.885,0.0934 +1777942800000,4529.555,4534.258,4525.045,4534.258,0.1643 +1777943100000,4534.285,4535.535,4533.005,4534.355,0.0986 +1777943400000,4534.405,4539.415,4533.675,4538.575,0.1019 +1777943700000,4538.605,4539.835,4535.715,4536.665,0.0986 +1777944000000,4536.625,4539.755,4536.495,4537.715,0.1094 +1777944300000,4537.705,4538.175,4534.995,4537.705,0.0903 +1777944600000,4537.875,4538.155,4533.775,4534.475,0.1232 +1777944900000,4534.585,4541.945,4534.025,4536.835,0.142 +1777945200000,4536.805,4539.175,4535.645,4536.665,0.1168 +1777945500000,4536.615,4540.595,4536.035,4539.365,0.0885 +1777945800000,4539.315,4540.375,4537.575,4537.875,0.0805 +1777946100000,4537.935,4541.015,4536.945,4540.665,0.0745 +1777946400000,4540.635,4542.305,4538.935,4538.965,0.0963 +1777946700000,4539.005,4539.565,4537.245,4538.215,0.0835 +1777947000000,4538.145,4539.735,4536.995,4538.275,0.0732 +1777947300000,4538.235,4539.205,4535.305,4535.345,0.0694 +1777947600000,4535.305,4537.995,4534.515,4537.995,0.0798 +1777947900000,4537.975,4541.505,4537.225,4541.305,0.0854 +1777948200000,4541.325,4543.485,4539.915,4541.345,0.083 +1777948500000,4541.295,4542.545,4540.305,4542.155,0.0613 +1777948800000,4542.155,4545.605,4541.725,4544.295,0.0602 +1777949100000,4544.275,4546.565,4542.695,4544.015,0.1005 +1777949400000,4543.855,4544.245,4541.335,4541.625,0.0732 +1777949700000,4541.595,4541.785,4538.605,4538.855,0.0699 +1777950000000,4538.825,4540.935,4537.225,4540.935,0.0875 +1777950300000,4540.915,4542.035,4539.815,4540.745,0.0469 +1777950600000,4540.625,4541.975,4539.515,4541.845,0.0511 +1777950900000,4541.825,4542.645,4539.475,4540.365,0.0454 +1777951200000,4540.335,4541.725,4537.245,4538.025,0.0579 +1777951500000,4538.055,4539.385,4536.945,4537.785,0.0598 +1777951800000,4537.755,4538.135,4536.455,4538.055,0.0558 +1777952100000,4537.985,4538.805,4537.135,4538.185,0.0653 +1777952400000,4538.205,4538.255,4535.275,4535.735,0.0541 +1777952700000,4535.815,4536.725,4535.375,4536.095,0.0421 +1777953000000,4536.115,4536.365,4534.775,4534.995,0.0569 +1777953300000,4535.045,4535.715,4532.215,4534.385,0.0874 +1777953600000,4534.395,4535.475,4532.925,4534.845,0.0507 +1777953900000,4534.815,4535.355,4532.905,4533.375,0.0456 +1777954200000,4533.415,4533.925,4532.405,4532.715,0.0365 +1777954500000,4532.915,4533.565,4530.365,4530.605,0.0522 +1777954800000,4530.845,4532.705,4529.475,4530.375,0.0779 +1777955100000,4530.515,4530.985,4529.235,4529.355,0.0559 +1777955400000,4529.315,4533.525,4527.725,4532.805,0.1027 +1777955700000,4532.805,4533.285,4531.115,4531.755,0.055 +1777956000000,4531.735,4531.945,4531.005,4531.415,0.0408 +1777956300000,4531.405,4534.435,4530.945,4534.325,0.0508 +1777956600000,4534.345,4536.475,4533.415,4534.615,0.066 +1777956900000,4534.575,4534.615,4531.225,4533.405,0.0886 +1777957200000,4533.435,4536.615,4531.065,4536.505,0.1075 +1777957500000,4536.475,4545.335,4535.865,4542.875,0.1274 +1777957800000,4543.185,4543.935,4539.375,4540.015,0.1012 +1777958100000,4539.945,4540.235,4535.515,4536.485,0.0808 +1777958400000,4536.535,4539.225,4536.285,4539.098,0.0697 +1777958700000,4539.095,4540.005,4537.475,4539.825,0.0749 +1777959000000,4539.835,4547.145,4539.498,4546.778,0.1246 +1777959300000,4546.838,4550.815,4546.355,4548.005,0.1908 +1777959600000,4547.975,4551.355,4545.685,4545.755,0.1537 +1777959900000,4545.695,4547.765,4544.925,4547.145,0.1116 +1777960200000,4547.165,4548.705,4544.415,4545.355,0.0739 +1777960500000,4545.415,4546.995,4543.335,4545.475,0.0994 +1777960800000,4545.465,4551.825,4543.665,4543.665,0.1538 +1777961100000,4543.945,4545.515,4541.435,4543.815,0.1104 +1777961400000,4543.785,4545.625,4542.318,4543.475,0.1115 +1777961700000,4543.475,4544.595,4538.655,4538.655,0.0938 +1777962000000,4538.675,4539.635,4533.495,4534.905,0.1609 +1777962300000,4534.925,4537.675,4534.005,4536.665,0.1647 +1777962600000,4536.555,4543.945,4536.025,4542.705,0.1125 +1777962900000,4542.665,4549.345,4542.295,4547.895,0.1176 +1777963200000,4547.825,4548.325,4544.525,4545.945,0.1111 +1777963500000,4545.965,4548.255,4545.245,4548.255,0.0953 +1777963800000,4548.595,4550.695,4547.545,4549.995,0.0828 +1777964100000,4550.015,4550.795,4546.875,4547.955,0.1471 +1777964400000,4547.975,4554.105,4547.345,4552.725,0.1956 +1777964700000,4552.775,4554.595,4551.095,4552.145,0.1786 +1777965000000,4552.155,4554.915,4550.585,4553.885,0.1531 +1777965300000,4553.865,4555.455,4552.255,4554.785,0.1685 +1777965600000,4554.755,4555.375,4551.025,4551.085,0.1424 +1777965900000,4551.055,4551.415,4548.265,4548.725,0.1477 +1777966200000,4548.745,4552.345,4548.745,4552.275,0.1688 +1777966500000,4552.405,4558.055,4551.745,4554.265,0.2921 +1777966800000,4554.235,4555.925,4551.055,4551.065,0.2017 +1777967100000,4551.065,4551.725,4545.468,4545.468,0.173 +1777967400000,4545.468,4547.825,4544.185,4545.565,0.1485 +1777967700000,4545.445,4545.745,4543.105,4545.285,0.1709 +1777968000000,4545.375,4549.915,4545.225,4549.825,0.1842 +1777968300000,4549.955,4551.405,4546.765,4547.675,0.1687 +1777968600000,4547.675,4553.315,4546.395,4550.945,0.1437 +1777968900000,4550.915,4552.815,4548.925,4550.685,0.1555 +1777969200000,4550.705,4553.655,4549.365,4551.765,0.1763 +1777969500000,4551.765,4554.555,4551.095,4551.155,0.1894 +1777969800000,4550.935,4552.975,4550.448,4551.205,0.1708 +1777970100000,4551.145,4552.985,4547.785,4549.925,0.1396 +1777970400000,4549.925,4551.375,4548.145,4549.725,0.1624 +1777970700000,4549.695,4551.845,4548.218,4551.665,0.1677 +1777971000000,4551.685,4557.585,4551.685,4557.025,0.165 +1777971300000,4556.925,4559.405,4555.235,4558.255,0.1752 +1777971600000,4558.255,4558.795,4553.445,4554.995,0.2059 +1777971900000,4554.995,4560.345,4554.995,4558.975,0.1917 +1777972200000,4559.025,4560.125,4556.545,4557.545,0.1317 +1777972500000,4557.605,4557.715,4553.675,4554.005,0.1515 +1777972800000,4554.095,4556.695,4553.105,4554.775,0.134 +1777973100000,4554.725,4555.775,4552.045,4552.125,0.1072 +1777973400000,4552.095,4558.095,4550.825,4553.325,0.2119 +1777973700000,4553.305,4556.645,4552.875,4554.875,0.1405 +1777974000000,4554.698,4556.175,4553.568,4555.285,0.1379 +1777974300000,4555.265,4557.265,4552.895,4553.695,0.1202 +1777974600000,4553.815,4554.505,4552.595,4553.955,0.1272 +1777974900000,4553.975,4556.325,4553.135,4556.055,0.1328 +1777975200000,4556.055,4556.715,4554.375,4555.595,0.1358 +1777975500000,4555.585,4556.275,4551.838,4551.955,0.1003 +1777975800000,4551.985,4554.505,4550.445,4552.795,0.1302 +1777976100000,4552.795,4554.775,4551.155,4552.455,0.1253 +1777976400000,4552.455,4553.725,4552.085,4552.585,0.0886 +1777976700000,4552.545,4552.545,4546.695,4547.675,0.1632 +1777977000000,4547.645,4553.905,4546.335,4553.275,0.1444 +1777977300000,4553.295,4553.825,4550.675,4550.705,0.1655 +1777977600000,4550.665,4550.665,4544.035,4544.925,0.1786 +1777977900000,4545.025,4545.695,4544.055,4544.355,0.1098 +1777978200000,4544.345,4544.785,4539.925,4540.925,0.0955 +1777978500000,4541.005,4544.855,4540.835,4543.635,0.1113 +1777978800000,4543.645,4544.605,4539.815,4543.315,0.1806 +1777979100000,4543.285,4550.015,4542.755,4550.015,0.1177 +1777979400000,4549.995,4553.075,4549.425,4552.675,0.142 +1777979700000,4552.675,4555.925,4549.745,4549.975,0.1905 +1777980000000,4549.995,4556.285,4549.815,4554.085,0.1453 +1777980300000,4554.245,4557.455,4553.395,4555.985,0.1483 +1777980600000,4556.095,4558.735,4554.975,4556.875,0.147 +1777980900000,4556.905,4560.755,4556.305,4556.495,0.1231 +1777981200000,4556.535,4564.645,4555.965,4563.245,0.1757 +1777981500000,4563.275,4564.845,4560.335,4562.075,0.1432 +1777981800000,4562.095,4562.105,4559.465,4560.815,0.1347 +1777982100000,4560.845,4562.755,4559.095,4562.755,0.1226 +1777982400000,4562.485,4563.101,4554.115,4556.595,0.193 +1777982700000,4556.835,4563.655,4555.635,4558.165,0.252 +1777983000000,4558.135,4566.765,4557.955,4564.865,0.2739 +1777983300000,4565.075,4566.485,4561.045,4561.795,0.1997 +1777983600000,4561.905,4572.015,4561.815,4571.895,0.2869 +1777983900000,4571.875,4574.075,4571.065,4573.468,0.1823 +1777984200000,4573.555,4574.435,4566.615,4569.005,0.2086 +1777984500000,4569.005,4570.875,4566.485,4569.905,0.1664 +1777984800000,4569.855,4570.095,4566.725,4566.865,0.1732 +1777985100000,4566.865,4568.345,4562.825,4563.325,0.1871 +1777985400000,4563.375,4564.615,4561.535,4562.905,0.1726 +1777985700000,4562.895,4565.745,4562.385,4564.425,0.1568 +1777986000000,4564.135,4575.155,4564.045,4573.955,0.1956 +1777986300000,4574.005,4580.435,4573.905,4575.885,0.2573 +1777986600000,4575.945,4580.945,4574.465,4578.635,0.2255 +1777986900000,4578.815,4584.835,4578.125,4580.825,0.2227 +1777987200000,4580.815,4581.595,4575.918,4576.375,0.2219 +1777987500000,4576.345,4581.228,4576.165,4576.655,0.2533 +1777987800000,4576.685,4581.665,4576.235,4580.225,0.3416 +1777988100000,4580.275,4581.215,4572.505,4574.245,0.2924 +1777988400000,4574.275,4576.965,4571.515,4573.568,0.2792 +1777988700000,4573.568,4577.115,4572.605,4575.615,0.2321 +1777989000000,4575.705,4582.825,4575.175,4580.545,0.2335 +1777989300000,4580.505,4581.005,4577.295,4578.765,0.222 +1777989600000,4578.608,4583.835,4575.295,4578.275,0.2856 +1777989900000,4578.375,4584.065,4577.175,4583.425,0.3421 +1777990200000,4583.475,4583.685,4570.405,4573.175,0.3295 +1777990500000,4573.285,4573.325,4565.575,4570.165,0.5117 +1777990800000,4569.985,4579.355,4567.805,4578.945,0.3628 +1777991100000,4578.835,4586.415,4578.835,4583.995,0.3059 +1777991400000,4584.025,4585.625,4579.995,4581.695,0.2926 +1777991700000,4581.685,4582.515,4577.325,4581.015,0.2568 +1777992000000,4581.045,4585.335,4580.475,4582.755,0.2329 +1777992300000,4582.755,4582.805,4575.575,4577.505,0.2727 +1777992600000,4577.455,4579.135,4575.355,4578.275,0.2714 +1777992900000,4578.255,4582.355,4577.985,4582.145,0.2365 +1777993200000,4582.175,4583.675,4577.508,4583.455,0.2816 +1777993500000,4583.375,4583.395,4579.955,4580.125,0.2368 +1777993800000,4580.105,4581.695,4579.355,4580.655,0.217 +1777994100000,4580.675,4581.295,4577.885,4578.235,0.2351 +1777994400000,4578.235,4579.845,4575.435,4576.385,0.2316 +1777994700000,4576.455,4579.235,4575.085,4579.095,0.214 +1777995000000,4578.995,4580.925,4576.295,4577.505,0.2297 +1777995300000,4577.505,4579.185,4574.965,4575.615,0.2389 +1777995600000,4575.625,4575.995,4572.415,4572.695,0.1815 +1777995900000,4572.745,4575.145,4572.025,4573.855,0.2089 +1777996200000,4573.835,4575.685,4569.818,4570.735,0.1657 +1777996500000,4570.655,4570.975,4568.195,4568.325,0.1747 +1777996800000,4568.305,4568.875,4564.295,4566.825,0.2016 +1777997100000,4566.815,4567.785,4562.505,4564.135,0.1503 +1777997400000,4564.165,4566.345,4562.125,4566.065,0.1175 +1777997700000,4566.005,4566.065,4563.298,4564.305,0.1147 +1777998000000,4564.175,4565.445,4561.435,4561.475,0.1342 +1777998300000,4561.535,4561.755,4555.915,4559.575,0.2353 +1777998600000,4559.655,4559.985,4553.515,4557.825,0.2159 +1777998900000,4557.825,4559.185,4555.575,4555.755,0.1855 +1777999200000,4555.755,4558.695,4555.635,4556.535,0.1629 +1777999500000,4556.535,4557.865,4555.535,4557.195,0.1471 +1777999800000,4557.225,4560.255,4557.145,4559.935,0.1371 +1778000100000,4559.885,4562.675,4559.855,4561.055,0.1282 +1778000400000,4561.055,4562.495,4558.565,4559.275,0.1706 +1778000700000,4559.225,4559.645,4553.255,4554.585,0.1721 +1778001000000,4554.635,4556.095,4553.155,4555.985,0.1839 +1778001300000,4556.015,4560.675,4555.885,4560.515,0.152 +1778001600000,4560.625,4561.245,4558.855,4559.025,0.1553 +1778001900000,4559.005,4559.965,4557.185,4558.425,0.1464 +1778002200000,4558.405,4561.625,4555.925,4561.155,0.1543 +1778002500000,4561.175,4562.595,4559.635,4560.725,0.1498 +1778002800000,4560.755,4562.295,4560.275,4560.295,0.1047 +1778003100000,4560.295,4562.125,4559.525,4561.985,0.1066 +1778003400000,4562.025,4562.025,4558.075,4558.615,0.1241 +1778003700000,4558.535,4560.075,4558.255,4559.705,0.0945 +1778004000000,4559.775,4561.175,4558.675,4559.525,0.1008 +1778004300000,4559.555,4561.925,4559.525,4560.835,0.1016 +1778004600000,4560.835,4564.785,4559.825,4564.195,0.1192 +1778004900000,4564.195,4565.375,4562.295,4562.355,0.108 +1778005200000,4562.335,4563.395,4561.025,4561.765,0.1157 +1778005500000,4561.745,4563.025,4561.165,4561.985,0.1297 +1778005800000,4561.945,4562.385,4558.775,4558.775,0.2291 +1778006100000,4558.775,4559.835,4558.365,4559.415,0.2369 +1778006400000,4559.365,4562.355,4557.445,4561.355,0.1144 +1778006700000,4561.355,4565.665,4561.335,4562.655,0.1264 +1778007000000,4562.635,4563.285,4560.405,4560.525,0.1246 +1778007300000,4560.515,4561.335,4559.485,4560.875,0.1034 +1778007600000,4560.975,4561.365,4558.165,4558.685,0.1277 +1778007900000,4558.675,4560.045,4557.485,4557.595,0.1104 +1778008200000,4557.595,4558.645,4556.725,4557.035,0.1141 +1778008500000,4557.025,4558.335,4554.765,4558.045,0.1221 +1778008800000,4558.065,4558.655,4556.635,4557.035,0.0966 +1778009100000,4556.945,4557.145,4555.325,4555.985,0.0903 +1778009400000,4556.015,4557.335,4555.935,4556.275,0.0854 +1778009700000,4556.275,4557.995,4555.475,4556.675,0.0867 +1778010000000,4556.635,4556.865,4555.365,4555.385,0.091 +1778010300000,4555.405,4558.625,4554.775,4558.598,0.1046 +1778010600000,4558.598,4558.598,4554.105,4554.675,0.1558 +1778010900000,4554.655,4555.365,4551.385,4554.485,0.2212 +1778011200000,4555.005,4555.565,4553.785,4554.195,0.0739 +1778011500000,4554.265,4556.215,4554.125,4555.675,0.0427 +1778011800000,4555.655,4556.935,4555.325,4556.775,0.0307 +1778012100000,4556.735,4557.735,4555.795,4556.285,0.0668 +1778012400000,4556.235,4556.635,4555.295,4556.035,0.0509 +1778012700000,4556.055,4559.605,4556.055,4559.055,0.0735 +1778013000000,4559.075,4559.865,4557.365,4557.625,0.0662 +1778013300000,4557.605,4557.605,4555.575,4555.745,0.0392 +1778013600000,4555.725,4556.445,4554.665,4555.365,0.0471 +1778013900000,4555.315,4556.255,4554.635,4555.835,0.0385 +1778014200000,4555.775,4556.435,4554.325,4554.885,0.0224 +1778014500000,4554.845,4557.435,4554.635,4554.875,0.0503 +1778018400000,4555.965,4559.155,4550.075,4552.425,0.0901 +1778018700000,4552.225,4552.345,4548.905,4551.525,0.0614 +1778019000000,4551.495,4552.105,4549.535,4550.335,0.0514 +1778019300000,4550.515,4550.965,4548.465,4548.815,0.0618 +1778019600000,4548.795,4550.025,4547.435,4549.495,0.0497 +1778019900000,4549.445,4549.635,4546.155,4546.395,0.0486 +1778020200000,4546.498,4549.205,4545.975,4548.945,0.0452 +1778020500000,4548.975,4550.755,4548.685,4549.925,0.044 +1778020800000,4549.945,4550.755,4548.495,4548.495,0.046 +1778021100000,4548.345,4548.505,4546.818,4547.385,0.045 +1778021400000,4547.595,4558.655,4547.085,4558.655,0.1289 +1778021700000,4559.035,4576.845,4558.965,4572.758,0.3668 +1778022000000,4572.745,4575.108,4568.908,4574.388,0.4494 +1778022300000,4574.488,4580.018,4572.458,4579.028,0.3574 +1778022600000,4579.028,4590.265,4577.325,4588.465,0.1896 +1778022900000,4588.995,4589.255,4583.275,4585.505,0.1323 +1778023200000,4585.525,4588.965,4582.975,4584.275,0.1225 +1778023500000,4584.115,4584.985,4581.775,4581.965,0.1027 +1778023800000,4581.795,4585.465,4579.165,4584.035,0.1032 +1778024100000,4584.075,4587.345,4583.345,4586.365,0.076 +1778024400000,4586.385,4588.275,4584.565,4584.735,0.0721 +1778024700000,4584.965,4593.795,4584.405,4593.535,0.089 +1778025000000,4593.495,4594.755,4591.665,4591.835,0.0818 +1778025300000,4592.285,4595.425,4590.915,4593.775,0.0767 +1778025600000,4593.735,4597.705,4591.525,4595.395,0.1713 +1778025900000,4595.425,4595.875,4591.005,4592.305,0.1492 +1778026200000,4592.355,4592.875,4589.095,4591.455,0.1187 +1778026500000,4591.505,4597.265,4588.015,4596.085,0.1523 +1778026800000,4596.155,4602.635,4595.845,4602.155,0.1766 +1778027100000,4602.085,4604.005,4599.705,4602.005,0.1345 +1778027400000,4601.985,4608.695,4601.815,4608.498,0.1357 +1778027700000,4608.595,4610.185,4607.655,4608.155,0.1311 +1778028000000,4607.955,4610.798,4607.575,4610.015,0.1383 +1778028300000,4610.035,4610.915,4609.248,4609.605,0.1537 +1778028600000,4609.755,4611.465,4609.755,4610.648,0.1816 +1778028900000,4610.648,4619.795,4610.558,4618.475,0.1984 +1778029200000,4618.438,4622.355,4612.745,4615.235,0.2572 +1778029500000,4615.205,4615.435,4610.775,4612.205,0.1517 +1778029800000,4612.275,4612.685,4609.225,4611.205,0.1271 +1778030100000,4611.058,4618.575,4609.435,4617.545,0.1393 +1778030400000,4617.595,4623.605,4616.025,4623.345,0.1394 +1778030700000,4623.305,4625.675,4621.265,4624.755,0.166 +1778031000000,4624.695,4626.105,4620.315,4622.395,0.1936 +1778031300000,4622.435,4624.515,4620.075,4623.795,0.1663 +1778031600000,4623.765,4624.835,4621.635,4623.695,0.16 +1778031900000,4623.625,4628.755,4623.235,4628.415,0.1784 +1778032200000,4628.415,4628.625,4623.745,4624.625,0.1594 +1778032500000,4624.665,4626.705,4623.625,4625.885,0.141 +1778032800000,4625.865,4629.095,4625.095,4627.805,0.1545 +1778033100000,4627.875,4633.385,4627.385,4632.805,0.1678 +1778033400000,4632.855,4634.065,4629.945,4633.285,0.1408 +1778033700000,4633.225,4636.225,4632.245,4633.885,0.129 +1778034000000,4633.905,4635.625,4631.685,4633.425,0.1021 +1778034300000,4633.305,4634.285,4629.545,4629.785,0.0853 +1778034600000,4630.075,4632.105,4626.545,4631.105,0.1444 +1778034900000,4631.315,4634.055,4630.265,4630.655,0.1277 +1778035200000,4630.695,4634.905,4630.015,4634.365,0.12 +1778035500000,4634.415,4638.455,4633.545,4635.495,0.1533 +1778035800000,4635.445,4638.635,4634.385,4638.485,0.1119 +1778036100000,4638.395,4641.585,4638.225,4640.465,0.1304 +1778036400000,4640.375,4642.425,4638.315,4640.995,0.1615 +1778036700000,4640.965,4645.425,4640.285,4644.425,0.1399 +1778037000000,4644.485,4650.175,4642.855,4647.625,0.1447 +1778037300000,4647.505,4650.105,4646.095,4649.355,0.1448 +1778037600000,4649.355,4651.035,4644.605,4645.615,0.1441 +1778037900000,4645.485,4646.645,4644.245,4645.485,0.1123 +1778038200000,4645.405,4645.405,4642.345,4643.715,0.1077 +1778038500000,4643.405,4651.755,4643.385,4651.155,0.1457 +1778038800000,4651.035,4651.285,4645.005,4647.525,0.1286 +1778039100000,4647.505,4648.235,4643.995,4644.245,0.104 +1778039400000,4644.245,4646.375,4643.605,4643.925,0.0812 +1778039700000,4643.965,4644.895,4642.745,4643.455,0.0663 +1778040000000,4643.475,4645.555,4643.248,4644.395,0.0768 +1778040300000,4644.335,4647.625,4643.225,4645.675,0.091 +1778040600000,4645.755,4647.485,4645.245,4647.485,0.0654 +1778040900000,4647.935,4648.745,4645.555,4645.685,0.0676 +1778041200000,4645.675,4646.255,4645.445,4646.205,0.0566 +1778041500000,4646.255,4653.285,4645.348,4652.298,0.1753 +1778041800000,4652.398,4652.468,4648.945,4649.445,0.157 +1778042100000,4649.615,4651.225,4648.065,4648.955,0.1339 +1778042400000,4648.925,4650.115,4645.735,4647.415,0.1571 +1778042700000,4647.495,4652.365,4646.915,4650.025,0.1214 +1778043000000,4650.045,4651.635,4648.105,4648.795,0.1181 +1778043300000,4648.765,4650.825,4648.515,4648.655,0.1022 +1778043600000,4648.675,4653.525,4648.545,4651.815,0.0928 +1778043900000,4651.845,4656.305,4650.195,4655.345,0.1259 +1778044200000,4655.315,4655.995,4652.865,4654.615,0.0931 +1778044500000,4654.635,4654.635,4649.268,4651.635,0.1047 +1778044800000,4651.635,4653.715,4649.875,4653.645,0.0797 +1778045100000,4653.585,4655.085,4650.115,4650.185,0.0708 +1778045400000,4650.125,4651.785,4644.615,4646.535,0.1704 +1778045700000,4646.575,4647.335,4644.375,4646.745,0.1114 +1778046000000,4646.715,4650.955,4644.898,4649.805,0.1124 +1778046300000,4649.755,4651.425,4649.015,4649.415,0.1296 +1778046600000,4649.335,4653.135,4649.305,4652.675,0.1319 +1778046900000,4652.935,4663.605,4651.855,4662.875,0.1897 +1778047200000,4662.795,4665.258,4658.195,4658.285,0.1784 +1778047500000,4658.345,4665.745,4656.815,4663.295,0.1405 +1778047800000,4663.295,4664.165,4660.215,4660.215,0.1315 +1778048100000,4660.395,4661.375,4658.025,4658.105,0.105 +1778048400000,4658.085,4664.525,4657.795,4662.635,0.1273 +1778048700000,4662.685,4666.575,4661.765,4665.925,0.1072 +1778049000000,4665.945,4668.155,4663.135,4663.865,0.1369 +1778049300000,4663.818,4668.525,4662.015,4665.925,0.1489 +1778049600000,4665.948,4667.605,4659.895,4664.065,0.1587 +1778049900000,4664.145,4666.665,4663.415,4664.645,0.1145 +1778050200000,4664.665,4665.325,4662.695,4664.615,0.0977 +1778050500000,4664.585,4669.655,4664.255,4669.175,0.1484 +1778050800000,4669.215,4670.125,4665.305,4667.555,0.1519 +1778051100000,4667.575,4668.075,4665.818,4666.625,0.1217 +1778051400000,4666.695,4667.625,4658.608,4658.608,0.1572 +1778051700000,4658.608,4660.535,4657.255,4660.495,0.1309 +1778052000000,4660.385,4665.235,4659.325,4664.475,0.1405 +1778052300000,4664.475,4669.955,4663.075,4667.355,0.1852 +1778052600000,4667.345,4668.095,4663.115,4665.735,0.1538 +1778052900000,4665.765,4666.645,4663.058,4664.765,0.1144 +1778053200000,4664.755,4670.345,4664.405,4670.345,0.1069 +1778053500000,4670.335,4677.235,4670.105,4675.025,0.2793 +1778053800000,4675.025,4678.055,4673.808,4674.075,0.1429 +1778054100000,4674.075,4681.715,4673.965,4681.495,0.1441 +1778054400000,4681.165,4682.285,4675.595,4677.615,0.1891 +1778054700000,4677.565,4679.895,4674.985,4677.205,0.1475 +1778055000000,4677.235,4681.975,4676.555,4679.245,0.1721 +1778055300000,4679.228,4680.645,4677.298,4678.415,0.1321 +1778055600000,4678.415,4679.298,4676.505,4678.035,0.1353 +1778055900000,4678.035,4679.745,4676.645,4676.805,0.0931 +1778056200000,4676.825,4677.945,4675.015,4675.805,0.1235 +1778056500000,4675.825,4675.875,4671.435,4675.635,0.1762 +1778056800000,4675.635,4678.775,4673.255,4677.385,0.1186 +1778057100000,4677.465,4681.955,4677.325,4679.765,0.0829 +1778057400000,4679.705,4702.298,4679.575,4697.185,0.43 +1778057700000,4697.355,4701.035,4692.785,4700.005,0.3673 +1778058000000,4700.345,4708.435,4692.225,4692.335,0.3492 +1778058300000,4692.085,4696.555,4688.825,4695.035,0.3087 +1778058600000,4695.265,4698.815,4693.685,4695.775,0.2245 +1778058900000,4695.715,4702.835,4694.805,4699.745,0.2713 +1778059200000,4699.905,4700.105,4691.295,4695.735,0.2684 +1778059500000,4695.925,4704.955,4694.325,4700.165,0.2395 +1778059800000,4699.855,4704.275,4696.235,4703.555,0.2652 +1778060100000,4703.525,4705.755,4701.518,4703.105,0.2345 +1778060400000,4703.185,4704.655,4695.595,4695.825,0.1937 +1778060700000,4695.755,4702.075,4693.998,4701.135,0.1992 +1778061000000,4701.055,4701.055,4697.228,4699.965,0.159 +1778061300000,4699.995,4702.815,4699.945,4701.565,0.1577 +1778061600000,4701.605,4705.525,4698.715,4700.595,0.2145 +1778061900000,4700.555,4701.645,4695.708,4696.285,0.1427 +1778062200000,4696.515,4699.995,4695.825,4697.985,0.1446 +1778062500000,4697.945,4700.885,4695.275,4698.485,0.1286 +1778062800000,4698.495,4701.895,4697.305,4701.125,0.1572 +1778063100000,4701.155,4704.605,4701.025,4704.425,0.1594 +1778063400000,4704.425,4712.055,4704.405,4709.325,0.2601 +1778063700000,4709.725,4710.845,4707.935,4709.955,0.1908 +1778064000000,4710.055,4716.025,4709.705,4714.085,0.2583 +1778064300000,4714.145,4715.445,4707.118,4710.615,0.3514 +1778064600000,4710.655,4722.825,4709.935,4721.695,0.2794 +1778064900000,4721.695,4721.725,4715.695,4717.795,0.3034 +1778065200000,4717.805,4720.385,4711.425,4713.505,0.3044 +1778065500000,4713.505,4721.025,4713.165,4719.915,0.2228 +1778065800000,4719.945,4720.475,4709.025,4711.795,0.2731 +1778066100000,4711.825,4713.465,4709.058,4711.955,0.2626 +1778066400000,4711.925,4712.585,4708.815,4709.875,0.2393 +1778066700000,4709.895,4712.475,4705.285,4705.345,0.24 +1778067000000,4705.355,4715.405,4704.098,4713.605,0.213 +1778067300000,4713.605,4714.955,4709.485,4710.125,0.1528 +1778067600000,4710.235,4711.405,4698.045,4699.405,0.3218 +1778067900000,4699.405,4702.485,4696.835,4697.565,0.2871 +1778068200000,4697.765,4700.225,4695.875,4697.755,0.2514 +1778068500000,4697.825,4697.905,4690.658,4691.748,0.2718 +1778068800000,4691.995,4692.885,4681.465,4685.505,0.3453 +1778069100000,4685.445,4687.395,4679.795,4682.318,0.3436 +1778069400000,4682.318,4682.318,4670.275,4671.855,0.2964 +1778069700000,4671.925,4676.855,4660.195,4670.495,0.4217 +1778070000000,4670.475,4683.605,4669.305,4682.615,0.386 +1778070300000,4682.635,4688.485,4682.255,4683.105,0.2852 +1778070600000,4683.175,4685.255,4677.925,4683.455,0.2964 +1778070900000,4683.805,4684.055,4678.838,4680.095,0.2731 +1778071200000,4680.075,4683.365,4679.155,4682.535,0.2548 +1778071500000,4682.555,4684.505,4678.795,4680.915,0.2217 +1778071800000,4680.915,4681.345,4676.855,4677.365,0.2291 +1778072100000,4677.335,4683.415,4676.705,4683.045,0.2471 +1778072400000,4683.055,4692.305,4677.145,4683.285,0.3616 +1778072700000,4683.205,4685.245,4668.645,4673.015,0.4125 +1778073000000,4673.785,4683.445,4672.105,4683.445,0.2935 +1778073300000,4683.405,4690.995,4682.655,4682.745,0.2891 +1778073600000,4682.765,4685.615,4679.295,4685.295,0.2691 +1778073900000,4685.305,4686.425,4682.335,4684.955,0.2526 +1778074200000,4684.905,4698.335,4680.055,4697.605,0.4109 +1778074500000,4697.565,4698.995,4692.975,4694.065,0.4025 +1778074800000,4694.165,4698.395,4693.085,4695.155,0.3961 +1778075100000,4695.105,4701.215,4692.295,4700.745,0.3577 +1778075400000,4700.715,4707.655,4693.525,4703.725,0.3902 +1778075700000,4703.765,4705.995,4701.445,4701.925,0.3425 +1778076000000,4701.758,4709.905,4700.645,4705.695,0.3976 +1778076300000,4705.705,4709.045,4697.395,4707.885,0.4174 +1778076600000,4707.875,4712.345,4706.055,4710.835,0.3963 +1778076900000,4710.875,4717.205,4710.875,4712.925,0.341 +1778077200000,4712.865,4715.285,4708.525,4709.065,0.3358 +1778077500000,4709.075,4712.945,4704.615,4705.465,0.3361 +1778077800000,4705.515,4709.645,4704.485,4706.665,0.3328 +1778078100000,4706.645,4709.755,4704.695,4708.095,0.3113 +1778078400000,4708.145,4714.345,4705.485,4713.075,0.3619 +1778078700000,4713.145,4713.795,4704.785,4705.625,0.3634 +1778079000000,4705.725,4706.765,4700.575,4701.185,0.3345 +1778079300000,4701.195,4706.905,4701.195,4702.895,0.3184 +1778079600000,4702.845,4705.635,4700.225,4705.555,0.3002 +1778079900000,4705.615,4705.685,4697.215,4698.625,0.2865 +1778080200000,4698.475,4700.465,4693.215,4696.585,0.2929 +1778080500000,4696.575,4701.335,4694.025,4701.335,0.2859 +1778080800000,4701.355,4703.255,4698.285,4698.725,0.2441 +1778081100000,4698.745,4698.865,4694.995,4695.265,0.2341 +1778081400000,4695.265,4697.795,4693.225,4694.375,0.2442 +1778081700000,4694.345,4695.525,4691.425,4691.965,0.2225 +1778082000000,4692.025,4694.205,4689.125,4692.805,0.2317 +1778082300000,4692.775,4694.705,4690.655,4692.875,0.305 +1778082600000,4692.825,4693.805,4690.685,4692.445,0.3028 +1778082900000,4692.115,4693.535,4687.625,4687.625,0.2596 +1778083200000,4687.455,4687.695,4683.595,4685.845,0.3269 +1778083500000,4685.865,4688.315,4681.155,4683.165,0.2935 +1778083800000,4683.275,4685.345,4681.985,4683.555,0.2494 +1778084100000,4683.555,4685.655,4682.385,4684.265,0.2596 +1778084400000,4684.425,4684.985,4682.675,4683.265,0.2206 +1778084700000,4683.245,4688.485,4683.115,4688.195,0.2498 +1778085000000,4688.195,4690.155,4685.395,4687.335,0.238 +1778085300000,4687.315,4689.995,4686.095,4689.435,0.2269 +1778085600000,4689.505,4692.065,4688.605,4688.645,0.2424 +1778085900000,4688.645,4689.855,4686.185,4687.935,0.2792 +1778086200000,4687.935,4688.755,4683.335,4684.325,0.2351 +1778086500000,4684.295,4685.825,4679.315,4682.915,0.3048 +1778086800000,4682.975,4685.885,4679.565,4685.805,0.3286 +1778087100000,4685.735,4687.985,4684.525,4686.095,0.2435 +1778087400000,4686.115,4686.975,4684.405,4685.465,0.2199 +1778087700000,4685.465,4686.105,4681.265,4681.435,0.1997 +1778088000000,4681.375,4683.295,4680.505,4681.315,0.279 +1778088300000,4681.205,4684.525,4680.015,4682.975,0.2761 +1778088600000,4683.005,4683.435,4680.425,4682.705,0.2118 +1778088900000,4682.715,4682.715,4679.285,4679.305,0.2126 +1778089200000,4679.305,4681.025,4678.845,4680.495,0.2173 +1778089500000,4680.545,4682.115,4680.315,4680.835,0.2113 +1778089800000,4680.745,4681.875,4680.285,4681.635,0.1687 +1778090100000,4681.615,4684.505,4681.615,4684.005,0.1378 +1778090400000,4684.075,4685.315,4681.805,4682.615,0.1611 +1778090700000,4682.635,4685.385,4682.595,4685.255,0.1554 +1778091000000,4685.195,4687.455,4684.685,4686.745,0.1413 +1778091300000,4686.815,4689.048,4686.298,4688.415,0.1401 +1778091600000,4688.465,4690.435,4687.125,4687.765,0.138 +1778091900000,4687.695,4688.835,4687.255,4687.635,0.1333 +1778092200000,4687.975,4689.425,4686.665,4689.055,0.1973 +1778092500000,4688.995,4690.205,4687.915,4688.175,0.1664 +1778092800000,4688.175,4688.175,4685.085,4686.075,0.119 +1778093100000,4686.095,4688.005,4685.485,4686.925,0.1607 +1778093400000,4686.925,4687.495,4684.735,4686.305,0.2258 +1778093700000,4686.305,4687.335,4685.295,4685.915,0.2015 +1778094000000,4685.955,4692.625,4685.905,4691.145,0.2522 +1778094300000,4690.835,4694.615,4690.605,4694.155,0.1346 +1778094600000,4694.095,4695.635,4693.555,4695.005,0.1248 +1778094900000,4695.075,4697.945,4694.805,4696.455,0.1489 +1778095200000,4696.455,4700.025,4696.405,4699.665,0.1348 +1778095500000,4699.665,4699.775,4697.615,4698.245,0.1389 +1778095800000,4698.235,4698.825,4695.605,4697.135,0.1454 +1778096100000,4697.095,4698.735,4696.045,4697.305,0.146 +1778096400000,4697.505,4697.515,4693.805,4695.195,0.1325 +1778096700000,4695.175,4696.615,4694.325,4694.615,0.1331 +1778097000000,4695.135,4698.275,4695.135,4697.225,0.2154 +1778097300000,4697.225,4697.625,4692.175,4692.245,0.1992 +1778097600000,4692.215,4695.045,4692.215,4695.025,0.155 +1778097900000,4695.095,4697.035,4694.495,4696.385,0.0735 +1778098200000,4696.365,4699.505,4695.955,4698.815,0.0806 +1778098500000,4698.865,4699.325,4696.985,4697.895,0.0655 +1778098800000,4697.875,4698.345,4693.695,4694.275,0.0758 +1778099100000,4694.265,4694.435,4691.745,4692.465,0.0628 +1778099400000,4692.525,4692.945,4689.895,4689.985,0.0673 +1778099700000,4690.005,4691.995,4689.555,4690.555,0.072 +1778100000000,4690.425,4690.465,4688.495,4688.515,0.0613 +1778100300000,4688.515,4689.445,4685.005,4689.235,0.0619 +1778100600000,4689.305,4691.045,4687.615,4690.875,0.0618 +1778100900000,4690.935,4691.725,4688.103,4690.965,0.0522 +1778104800000,4691.535,4696.385,4689.115,4690.355,0.0782 +1778105100000,4690.375,4694.515,4690.255,4694.245,0.0367 +1778105400000,4694.185,4698.115,4693.095,4696.925,0.0632 +1778105700000,4696.875,4699.495,4696.065,4699.325,0.0516 +1778106000000,4699.005,4699.625,4696.985,4697.665,0.0507 +1778106300000,4697.725,4698.305,4693.015,4695.135,0.0546 +1778106600000,4695.195,4697.945,4694.225,4697.795,0.039 +1778106900000,4697.775,4699.355,4696.065,4697.015,0.0507 +1778107200000,4696.915,4699.355,4696.295,4698.355,0.0385 +1778107500000,4698.325,4698.375,4695.645,4697.465,0.0324 +1778107800000,4697.485,4698.285,4695.605,4695.865,0.0349 +1778108100000,4695.755,4696.815,4694.265,4694.495,0.0623 +1778108400000,4694.455,4696.595,4693.775,4696.315,0.0742 +1778108700000,4696.355,4698.165,4695.395,4697.055,0.0727 +1778109000000,4696.605,4696.905,4693.745,4694.115,0.0365 +1778109300000,4694.075,4697.595,4693.735,4696.755,0.0409 +1778109600000,4696.695,4697.065,4692.645,4693.555,0.0456 +1778109900000,4693.535,4693.825,4690.145,4693.145,0.0586 +1778110200000,4693.265,4693.505,4691.515,4692.855,0.0494 +1778110500000,4692.815,4694.295,4692.565,4692.875,0.0269 +1778110800000,4692.915,4693.505,4692.555,4693.325,0.0178 +1778111100000,4693.395,4699.325,4693.265,4696.855,0.0846 +1778111400000,4696.825,4697.585,4695.475,4696.405,0.0566 +1778111700000,4696.375,4698.865,4696.345,4698.745,0.0965 +1778112000000,4698.695,4700.525,4692.585,4693.225,0.194 +1778112300000,4693.335,4695.615,4689.688,4694.755,0.222 +1778112600000,4694.715,4700.605,4694.365,4699.655,0.2168 +1778112900000,4699.695,4700.415,4694.835,4697.965,0.1483 +1778113200000,4697.915,4701.025,4696.795,4698.595,0.1349 +1778113500000,4698.338,4698.435,4691.848,4692.175,0.1432 +1778113800000,4692.105,4692.875,4688.545,4691.745,0.1552 +1778114100000,4691.815,4693.045,4690.345,4692.075,0.0959 +1778114400000,4692.125,4692.605,4685.785,4688.085,0.131 +1778114700000,4688.055,4691.065,4686.095,4689.575,0.1266 +1778115000000,4689.575,4691.395,4685.615,4685.765,0.1162 +1778115300000,4685.805,4688.805,4685.235,4688.385,0.1512 +1778115600000,4688.505,4693.665,4684.965,4692.405,0.238 +1778115900000,4692.385,4698.605,4691.585,4697.315,0.2081 +1778116200000,4697.355,4710.955,4697.315,4709.465,0.2382 +1778116500000,4709.515,4716.275,4707.595,4712.635,0.2324 +1778116800000,4712.315,4713.005,4708.555,4709.675,0.1914 +1778117100000,4709.835,4710.825,4703.425,4703.905,0.1851 +1778117400000,4703.805,4707.315,4702.135,4705.095,0.2319 +1778117700000,4705.125,4713.195,4704.875,4713.165,0.2013 +1778118000000,4713.185,4718.035,4711.195,4712.655,0.2156 +1778118300000,4712.675,4720.045,4712.425,4718.695,0.1659 +1778118600000,4718.655,4721.225,4716.755,4716.765,0.1606 +1778118900000,4716.835,4717.415,4713.115,4714.588,0.1864 +1778119200000,4714.588,4718.395,4714.275,4714.735,0.2062 +1778119500000,4714.785,4716.815,4712.755,4713.075,0.1349 +1778119800000,4713.055,4713.485,4703.235,4703.775,0.2158 +1778120100000,4703.805,4707.665,4702.625,4705.975,0.1407 +1778120400000,4705.905,4707.335,4701.545,4703.235,0.1311 +1778120700000,4703.385,4705.445,4701.525,4702.515,0.1287 +1778121000000,4702.415,4703.125,4699.645,4700.895,0.1927 +1778121300000,4700.915,4703.785,4700.645,4701.895,0.1384 +1778121600000,4701.915,4705.215,4700.895,4703.935,0.0944 +1778121900000,4704.005,4707.475,4704.005,4706.395,0.0856 +1778122200000,4706.325,4707.125,4704.585,4706.435,0.0944 +1778122500000,4706.415,4709.745,4705.505,4707.005,0.1166 +1778122800000,4706.785,4709.435,4704.615,4709.315,0.1171 +1778123100000,4709.455,4709.615,4706.995,4708.395,0.1234 +1778123400000,4708.425,4708.895,4703.945,4705.605,0.1092 +1778123700000,4705.655,4708.295,4704.835,4708.125,0.0841 +1778124000000,4708.165,4708.535,4704.885,4705.755,0.1246 +1778124300000,4705.675,4706.765,4704.035,4704.235,0.129 +1778124600000,4704.305,4704.715,4702.065,4703.935,0.09 +1778124900000,4703.905,4704.825,4702.245,4704.695,0.0797 +1778125200000,4704.715,4704.715,4702.225,4703.625,0.066 +1778125500000,4703.585,4704.115,4701.505,4704.075,0.0745 +1778125800000,4704.125,4704.665,4702.075,4703.995,0.0733 +1778126100000,4703.925,4703.965,4698.615,4698.835,0.1035 +1778126400000,4698.865,4700.535,4696.855,4698.125,0.1196 +1778126700000,4698.165,4700.745,4697.855,4699.655,0.1186 +1778127000000,4699.655,4700.285,4696.545,4696.605,0.0925 +1778127300000,4696.585,4696.885,4694.815,4695.585,0.093 +1778127600000,4695.535,4698.255,4695.135,4697.545,0.0874 +1778127900000,4697.585,4698.005,4695.445,4696.615,0.0904 +1778128200000,4696.625,4697.295,4693.275,4693.505,0.0711 +1778128500000,4693.315,4695.935,4692.095,4695.685,0.0752 +1778128800000,4695.645,4698.945,4695.645,4697.765,0.0917 +1778129100000,4697.715,4698.785,4694.325,4695.125,0.0837 +1778129400000,4695.105,4696.425,4693.795,4695.445,0.0634 +1778129700000,4695.315,4697.385,4694.095,4696.195,0.0749 +1778130000000,4696.215,4701.085,4696.055,4699.695,0.1097 +1778130300000,4699.675,4699.675,4698.148,4698.905,0.1002 +1778130600000,4698.875,4700.595,4698.705,4700.125,0.0761 +1778130900000,4700.405,4700.405,4695.595,4695.755,0.0686 +1778131200000,4695.785,4697.395,4694.868,4695.125,0.0884 +1778131500000,4695.105,4696.455,4694.625,4695.775,0.076 +1778131800000,4695.805,4705.505,4694.795,4703.035,0.1768 +1778132100000,4703.005,4705.835,4702.285,4705.055,0.1276 +1778132400000,4705.055,4705.655,4702.965,4703.365,0.1356 +1778132700000,4703.315,4705.005,4702.215,4704.915,0.1085 +1778133000000,4704.515,4706.365,4702.755,4704.505,0.1345 +1778133300000,4704.525,4704.825,4700.525,4700.895,0.1442 +1778133600000,4700.895,4707.495,4700.895,4705.815,0.1194 +1778133900000,4705.835,4708.105,4704.625,4707.705,0.1115 +1778134200000,4707.675,4710.195,4707.155,4707.915,0.1237 +1778134500000,4707.955,4710.875,4707.095,4709.715,0.1231 +1778134800000,4709.695,4713.845,4709.155,4713.395,0.1521 +1778135100000,4713.385,4717.645,4711.315,4717.125,0.1411 +1778135400000,4717.105,4733.665,4715.775,4732.795,0.229 +1778135700000,4733.105,4743.945,4732.975,4742.255,0.227 +1778136000000,4742.368,4749.805,4739.745,4745.685,0.2645 +1778136300000,4745.598,4746.855,4737.548,4737.585,0.1715 +1778136600000,4737.525,4739.928,4735.698,4736.325,0.1815 +1778136900000,4736.245,4739.415,4735.485,4738.885,0.1639 +1778137200000,4738.766,4741.065,4731.345,4734.165,0.299 +1778137500000,4734.165,4745.565,4732.895,4744.195,0.3405 +1778137800000,4744.198,4750.115,4743.158,4748.885,0.3586 +1778138100000,4748.935,4750.375,4741.875,4743.285,0.3736 +1778138400000,4743.335,4744.715,4739.205,4739.505,0.28 +1778138700000,4739.805,4742.155,4737.665,4739.325,0.2942 +1778139000000,4739.335,4742.905,4738.045,4741.655,0.2716 +1778139300000,4741.785,4742.805,4739.105,4739.905,0.2556 +1778139600000,4739.895,4743.955,4739.425,4742.765,0.222 +1778139900000,4742.795,4743.335,4736.935,4738.975,0.2573 +1778140200000,4739.035,4743.825,4738.695,4740.585,0.2565 +1778140500000,4740.675,4744.465,4738.835,4743.125,0.2407 +1778140800000,4743.125,4751.285,4742.495,4749.525,0.334 +1778141100000,4749.545,4753.275,4745.815,4747.975,0.309 +1778141400000,4747.975,4748.365,4742.265,4742.475,0.2871 +1778141700000,4742.395,4742.875,4735.385,4736.415,0.2811 +1778142000000,4736.415,4739.745,4735.205,4739.635,0.2584 +1778142300000,4739.635,4742.105,4733.645,4740.035,0.2045 +1778142600000,4739.995,4741.705,4736.285,4737.025,0.2034 +1778142900000,4737.045,4738.405,4733.715,4736.305,0.1925 +1778143200000,4736.335,4738.455,4734.895,4735.125,0.137 +1778143500000,4735.045,4736.015,4733.185,4735.645,0.1521 +1778143800000,4735.755,4737.135,4732.255,4734.095,0.1843 +1778144100000,4734.095,4734.555,4730.685,4730.845,0.1828 +1778144400000,4730.945,4730.945,4721.665,4726.255,0.2395 +1778144700000,4726.285,4732.745,4726.035,4732.625,0.1892 +1778145000000,4732.645,4736.225,4732.285,4733.975,0.1912 +1778145300000,4733.955,4737.225,4731.365,4735.375,0.1518 +1778145600000,4735.305,4737.685,4733.635,4736.555,0.1701 +1778145900000,4736.538,4738.615,4733.855,4735.425,0.1643 +1778146200000,4735.228,4736.415,4732.945,4735.855,0.2079 +1778146500000,4735.835,4736.965,4733.445,4735.475,0.1891 +1778146800000,4735.455,4739.275,4735.255,4737.625,0.1365 +1778147100000,4737.955,4738.865,4735.025,4735.505,0.1527 +1778147400000,4735.595,4736.365,4732.805,4733.625,0.2174 +1778147700000,4733.895,4734.055,4725.675,4728.835,0.2442 +1778148000000,4728.785,4731.625,4726.405,4729.455,0.2304 +1778148300000,4729.455,4733.425,4728.175,4733.105,0.2003 +1778148600000,4733.075,4734.855,4732.295,4734.745,0.1544 +1778148900000,4734.715,4736.105,4730.935,4731.218,0.1728 +1778149200000,4731.218,4733.655,4728.325,4732.725,0.188 +1778149500000,4732.945,4734.145,4731.365,4732.275,0.1726 +1778149800000,4732.295,4732.295,4727.735,4730.305,0.1928 +1778150100000,4730.305,4738.345,4729.535,4736.215,0.1842 +1778150400000,4736.315,4739.725,4735.938,4738.925,0.1486 +1778150700000,4738.845,4739.605,4735.575,4735.915,0.1572 +1778151000000,4735.915,4737.785,4735.185,4736.935,0.149 +1778151300000,4736.975,4737.735,4735.175,4735.585,0.1742 +1778151600000,4735.895,4737.045,4734.535,4735.325,0.2173 +1778151900000,4735.325,4735.515,4732.125,4733.585,0.1902 +1778152200000,4733.555,4733.785,4728.145,4730.035,0.1867 +1778152500000,4730.025,4731.095,4727.115,4730.275,0.2226 +1778152800000,4730.215,4735.215,4728.605,4734.075,0.2125 +1778153100000,4734.105,4736.425,4730.515,4732.505,0.2385 +1778153400000,4732.555,4735.025,4731.675,4733.825,0.1933 +1778153700000,4733.835,4737.025,4733.178,4735.155,0.2414 +1778154000000,4735.175,4737.965,4734.085,4736.645,0.1785 +1778154300000,4736.675,4739.515,4735.155,4736.135,0.206 +1778154600000,4736.105,4739.535,4733.835,4739.445,0.2472 +1778154900000,4739.445,4743.585,4738.345,4742.605,0.2781 +1778155200000,4742.785,4745.775,4739.385,4740.915,0.3421 +1778155500000,4740.885,4744.065,4739.535,4740.435,0.2905 +1778155800000,4740.435,4746.085,4739.965,4744.005,0.341 +1778156100000,4743.975,4747.025,4742.325,4742.635,0.3222 +1778156400000,4742.595,4743.525,4734.125,4735.355,0.331 +1778156700000,4735.495,4739.185,4733.228,4737.885,0.2345 +1778157000000,4737.915,4749.335,4737.095,4747.065,0.2505 +1778157300000,4746.875,4749.475,4743.695,4746.025,0.2824 +1778157600000,4745.995,4751.555,4745.545,4751.055,0.2618 +1778157900000,4751.185,4752.435,4747.715,4751.815,0.2734 +1778158200000,4751.945,4752.455,4746.995,4747.665,0.2335 +1778158500000,4747.725,4749.975,4744.868,4749.955,0.2698 +1778158800000,4749.915,4750.065,4737.655,4738.615,0.3687 +1778159100000,4738.545,4741.465,4736.315,4740.905,0.3128 +1778159400000,4740.885,4740.995,4730.995,4733.265,0.3347 +1778159700000,4733.285,4740.225,4731.155,4740.195,0.2688 +1778160000000,4740.225,4744.655,4738.045,4744.575,0.2464 +1778160300000,4744.455,4746.515,4742.215,4745.175,0.2634 +1778160600000,4744.935,4758.035,4743.235,4755.765,0.4202 +1778160900000,4755.755,4756.735,4750.755,4752.395,0.3842 +1778161200000,4752.415,4752.685,4747.685,4748.315,0.3851 +1778161500000,4748.295,4749.215,4739.185,4742.255,0.4238 +1778161800000,4741.985,4744.765,4737.135,4743.805,0.4055 +1778162100000,4743.765,4748.525,4743.395,4746.115,0.3664 +1778162400000,4746.115,4749.395,4742.255,4745.785,0.3805 +1778162700000,4745.715,4748.115,4743.775,4747.455,0.3534 +1778163000000,4747.675,4753.805,4744.605,4751.725,0.3629 +1778163300000,4751.675,4753.765,4740.948,4751.005,0.3632 +1778163600000,4751.105,4757.895,4750.175,4757.065,0.3599 +1778163900000,4757.235,4759.345,4755.885,4756.495,0.3219 +1778164200000,4756.885,4758.745,4747.735,4749.215,0.3326 +1778164500000,4748.825,4753.905,4747.475,4753.645,0.3376 +1778164800000,4753.595,4756.745,4750.035,4751.658,0.3085 +1778165100000,4751.665,4758.375,4750.925,4758.135,0.3127 +1778165400000,4758.135,4761.675,4756.105,4760.645,0.3007 +1778165700000,4760.615,4763.285,4759.955,4762.575,0.2526 +1778166000000,4762.565,4764.595,4757.775,4759.295,0.3128 +1778166300000,4759.195,4759.765,4755.805,4758.518,0.3394 +1778166600000,4758.505,4761.005,4754.375,4754.635,0.3355 +1778166900000,4754.665,4756.035,4753.055,4753.795,0.3193 +1778167200000,4753.755,4755.995,4745.545,4747.065,0.328 +1778167500000,4746.905,4747.735,4736.255,4739.925,0.5634 +1778167800000,4739.885,4746.975,4739.375,4744.485,0.4462 +1778168100000,4744.465,4746.515,4741.195,4743.175,0.3288 +1778168400000,4743.138,4743.495,4738.825,4738.845,0.2407 +1778168700000,4738.735,4739.675,4733.885,4734.795,0.338 +1778169000000,4734.815,4736.935,4728.585,4732.165,0.3657 +1778169300000,4732.165,4732.175,4726.255,4729.045,0.3912 +1778169600000,4729.165,4729.595,4722.165,4724.005,0.4255 +1778169900000,4724.005,4725.035,4716.405,4717.358,0.4073 +1778170200000,4717.555,4720.165,4713.285,4715.115,0.4067 +1778170500000,4715.105,4715.105,4704.255,4706.235,0.4561 +1778170800000,4706.205,4717.735,4706.015,4717.575,0.3957 +1778171100000,4717.615,4722.835,4717.505,4719.975,0.3686 +1778171400000,4719.975,4720.695,4714.155,4719.285,0.3416 +1778171700000,4719.365,4719.395,4711.355,4711.885,0.361 +1778172000000,4711.885,4714.395,4710.195,4710.975,0.3382 +1778172300000,4710.975,4715.595,4710.265,4714.045,0.3242 +1778172600000,4714.085,4717.115,4710.395,4717.035,0.3116 +1778172900000,4717.015,4718.075,4712.015,4714.865,0.278 +1778173200000,4714.855,4717.615,4712.255,4716.405,0.292 +1778173500000,4716.375,4719.425,4714.635,4716.475,0.2598 +1778173800000,4716.675,4718.435,4711.565,4714.375,0.3075 +1778174100000,4714.565,4715.575,4705.715,4706.325,0.3425 +1778174400000,4706.375,4716.415,4705.355,4715.445,0.3908 +1778174700000,4715.395,4718.838,4687.565,4698.975,0.5453 +1778175000000,4698.945,4703.285,4693.275,4699.275,0.4196 +1778175300000,4699.295,4704.105,4695.655,4703.215,0.4343 +1778175600000,4703.235,4705.995,4698.078,4699.505,0.3928 +1778175900000,4699.395,4703.455,4698.095,4699.555,0.379 +1778176200000,4699.575,4704.155,4697.715,4704.125,0.3448 +1778176500000,4704.145,4711.945,4702.785,4711.295,0.4353 +1778176800000,4711.255,4712.285,4706.565,4707.445,0.3321 +1778177100000,4707.465,4711.825,4706.425,4707.455,0.2733 +1778177400000,4707.365,4709.705,4705.035,4707.905,0.2924 +1778177700000,4707.905,4709.795,4706.595,4708.245,0.2536 +1778178000000,4708.245,4710.835,4706.235,4706.465,0.3553 +1778178300000,4706.775,4712.885,4705.505,4712.735,0.3319 +1778178600000,4712.675,4715.215,4711.545,4713.555,0.2846 +1778178900000,4713.515,4716.015,4707.315,4713.055,0.3398 +1778179200000,4713.035,4714.605,4703.075,4705.985,0.3068 +1778179500000,4705.875,4708.865,4698.455,4700.415,0.3936 +1778179800000,4700.355,4704.665,4695.295,4703.155,0.3912 +1778180100000,4703.155,4711.245,4701.845,4709.495,0.341 +1778180400000,4709.555,4712.745,4704.815,4705.635,0.2816 +1778180700000,4705.535,4711.275,4705.535,4709.705,0.3082 +1778181000000,4709.625,4711.295,4708.505,4709.805,0.2421 +1778181300000,4709.835,4710.625,4699.695,4702.075,0.331 +1778181600000,4701.995,4705.305,4698.925,4700.305,0.3578 +1778181900000,4700.305,4706.265,4697.675,4705.015,0.3793 +1778182200000,4704.995,4708.165,4703.605,4707.765,0.2759 +1778182500000,4707.945,4711.935,4706.865,4710.765,0.2786 +1778182800000,4710.785,4711.765,4707.975,4709.585,0.2342 +1778183100000,4709.535,4709.835,4705.085,4708.165,0.222 +1778183400000,4708.335,4710.665,4703.748,4706.245,0.3775 +1778183700000,4705.965,4708.918,4702.555,4702.745,0.3541 +1778184000000,4702.705,4718.915,4702.695,4716.115,0.2767 +1778184300000,4716.325,4716.855,4710.595,4711.035,0.1407 +1778184600000,4711.075,4712.905,4710.575,4711.375,0.145 +1778184900000,4711.665,4712.675,4709.095,4711.835,0.1258 +1778185200000,4711.815,4713.785,4710.655,4712.895,0.1196 +1778185500000,4712.865,4714.095,4712.105,4712.805,0.0999 +1778185800000,4712.835,4715.495,4709.895,4713.095,0.0851 +1778186100000,4713.115,4713.885,4697.675,4698.325,0.2298 +1778186400000,4698.275,4706.445,4696.485,4703.665,0.1635 +1778186700000,4703.685,4703.825,4698.885,4702.165,0.1323 +1778187000000,4702.125,4702.395,4694.055,4695.325,0.1031 +1778187300000,4694.905,4695.035,4684.575,4685.145,0.1998 +1778191200000,4679.745,4694.135,4675.648,4693.845,0.1305 +1778191500000,4693.905,4693.905,4685.725,4691.295,0.0874 +1778191800000,4691.305,4697.885,4686.665,4691.025,0.1027 +1778192100000,4690.995,4697.335,4689.065,4694.045,0.1118 +1778192400000,4694.075,4699.158,4692.755,4696.095,0.1121 +1778192700000,4696.035,4697.585,4692.925,4693.545,0.0664 +1778193000000,4693.595,4695.025,4686.708,4688.565,0.0919 +1778193300000,4688.585,4690.265,4686.495,4689.505,0.0668 +1778193600000,4689.485,4691.195,4685.975,4686.825,0.0592 +1778193900000,4686.805,4687.515,4682.465,4683.955,0.0574 +1778194200000,4683.955,4688.405,4681.715,4686.315,0.064 +1778194500000,4686.285,4687.765,4684.158,4685.358,0.0801 +1778194800000,4685.175,4689.258,4683.978,4688.658,0.1094 +1778195100000,4688.718,4691.418,4686.218,4690.818,0.1201 +1778195400000,4690.818,4693.545,4690.115,4691.385,0.0536 +1778195700000,4691.425,4693.785,4691.425,4693.595,0.0421 +1778196000000,4693.605,4697.785,4693.605,4696.335,0.0512 +1778196300000,4696.295,4698.285,4695.495,4696.125,0.0581 +1778196600000,4696.655,4697.815,4694.645,4697.005,0.0542 +1778196900000,4696.915,4698.795,4696.295,4698.625,0.0404 +1778197200000,4698.585,4698.855,4696.525,4697.585,0.0521 +1778197500000,4697.565,4702.025,4697.565,4700.495,0.077 +1778197800000,4700.485,4704.275,4699.795,4703.295,0.075 +1778198100000,4703.215,4705.375,4703.085,4704.145,0.0601 +1778198400000,4704.085,4706.335,4701.455,4702.815,0.1089 +1778198700000,4702.775,4708.015,4702.315,4707.475,0.1325 +1778199000000,4707.475,4709.255,4701.325,4702.595,0.1172 +1778199300000,4702.625,4702.655,4693.905,4695.065,0.1374 +1778199600000,4695.085,4704.735,4693.835,4703.535,0.116 +1778199900000,4703.618,4705.545,4696.165,4696.985,0.1214 +1778200200000,4696.945,4703.695,4695.945,4703.065,0.1167 +1778200500000,4703.035,4706.155,4701.275,4703.935,0.1016 +1778200800000,4703.955,4708.075,4703.845,4704.755,0.0987 +1778201100000,4704.785,4705.555,4699.718,4699.875,0.1204 +1778201400000,4699.765,4701.085,4698.035,4698.035,0.0992 +1778201700000,4698.025,4701.865,4696.725,4701.265,0.1168 +1778202000000,4701.115,4715.305,4700.265,4712.815,0.2288 +1778202300000,4713.025,4719.155,4712.825,4714.465,0.1569 +1778202600000,4714.405,4717.945,4712.435,4713.835,0.1266 +1778202900000,4713.565,4717.715,4711.385,4717.305,0.1202 +1778203200000,4717.305,4718.335,4711.058,4711.945,0.1197 +1778203500000,4712.015,4715.395,4711.835,4712.295,0.1185 +1778203800000,4712.245,4715.065,4709.555,4712.245,0.133 +1778204100000,4712.195,4712.815,4704.935,4707.795,0.1577 +1778204400000,4707.875,4711.165,4706.785,4710.795,0.1073 +1778204700000,4710.985,4719.995,4710.925,4719.765,0.1479 +1778205000000,4719.735,4723.115,4719.675,4721.885,0.1715 +1778205300000,4721.925,4725.245,4721.495,4722.625,0.161 +1778205600000,4722.695,4732.615,4721.215,4731.295,0.2278 +1778205900000,4731.265,4731.265,4726.785,4729.205,0.1466 +1778206200000,4729.125,4729.615,4723.465,4723.875,0.1114 +1778206500000,4723.805,4724.275,4717.775,4718.925,0.1534 +1778206800000,4719.045,4722.815,4719.045,4721.985,0.1195 +1778207100000,4721.965,4723.675,4720.095,4721.225,0.117 +1778207400000,4721.225,4723.315,4716.705,4719.295,0.2041 +1778207700000,4719.355,4720.755,4706.625,4711.215,0.2675 +1778208000000,4711.215,4715.055,4710.035,4710.035,0.2031 +1778208300000,4710.085,4716.415,4708.315,4716.265,0.1869 +1778208600000,4716.235,4717.465,4712.225,4716.195,0.1823 +1778208900000,4716.195,4716.905,4712.415,4713.185,0.1584 +1778209200000,4713.125,4717.465,4710.945,4717.225,0.171 +1778209500000,4717.335,4718.965,4714.845,4717.285,0.1308 +1778209800000,4717.625,4719.865,4717.545,4719.785,0.0937 +1778210100000,4719.725,4722.545,4719.145,4719.915,0.1033 +1778210400000,4720.015,4720.015,4716.855,4718.575,0.0953 +1778210700000,4718.605,4720.895,4717.325,4720.205,0.104 +1778211000000,4720.115,4730.375,4719.715,4730.355,0.1414 +1778211300000,4730.425,4730.995,4722.815,4723.495,0.1303 +1778211600000,4723.525,4726.105,4722.255,4724.685,0.119 +1778211900000,4724.655,4724.955,4719.845,4720.185,0.1017 +1778212200000,4720.095,4720.855,4717.705,4718.665,0.0996 +1778212500000,4718.635,4720.565,4718.305,4719.455,0.0705 +1778212800000,4719.435,4723.095,4719.435,4719.485,0.1062 +1778213100000,4719.505,4719.965,4715.595,4718.655,0.1021 +1778213400000,4718.765,4719.355,4714.675,4714.805,0.0833 +1778213700000,4714.805,4717.235,4713.175,4715.745,0.1096 +1778214000000,4715.715,4717.545,4715.015,4717.395,0.0675 +1778214300000,4717.395,4718.285,4715.035,4717.185,0.0897 +1778214600000,4717.385,4718.195,4714.505,4715.085,0.0618 +1778214900000,4715.105,4715.685,4713.335,4713.535,0.1085 +1778215200000,4713.495,4713.695,4708.735,4711.975,0.1322 +1778215500000,4712.085,4713.545,4709.905,4713.455,0.0984 +1778215800000,4713.475,4716.065,4711.835,4715.825,0.1192 +1778216100000,4715.875,4716.525,4709.455,4710.715,0.1312 +1778216400000,4710.855,4713.495,4709.355,4712.755,0.1368 +1778216700000,4712.725,4716.145,4712.035,4714.665,0.0788 +1778217000000,4714.595,4716.075,4711.985,4712.055,0.0787 +1778217300000,4712.025,4714.525,4710.255,4714.155,0.0748 +1778217600000,4714.265,4715.525,4713.435,4714.485,0.0728 +1778217900000,4714.515,4719.945,4711.965,4719.105,0.0901 +1778218200000,4719.665,4727.075,4719.475,4723.885,0.1951 +1778218500000,4723.925,4725.125,4720.615,4722.315,0.1282 +1778218800000,4722.335,4725.575,4721.405,4724.375,0.1353 +1778219100000,4724.275,4728.775,4723.055,4728.555,0.1269 +1778219400000,4728.625,4730.295,4726.255,4728.005,0.1182 +1778219700000,4728.085,4730.958,4726.475,4727.155,0.1924 +1778220000000,4727.185,4730.265,4712.295,4728.025,0.2743 +1778220300000,4728.555,4728.695,4721.745,4725.305,0.1976 +1778220600000,4725.325,4727.195,4722.585,4722.795,0.142 +1778220900000,4722.775,4728.015,4721.435,4727.485,0.1336 +1778221200000,4727.465,4728.535,4724.335,4727.525,0.1464 +1778221500000,4727.495,4734.355,4725.975,4733.385,0.163 +1778221800000,4733.425,4734.095,4726.305,4726.355,0.1463 +1778222100000,4726.345,4728.945,4725.365,4727.305,0.124 +1778222400000,4727.275,4732.085,4727.125,4728.955,0.1308 +1778222700000,4728.935,4729.285,4721.065,4725.025,0.1574 +1778223000000,4725.205,4727.005,4724.055,4726.035,0.111 +1778223300000,4725.985,4726.945,4724.275,4725.465,0.1556 +1778223600000,4725.268,4726.215,4721.545,4723.715,0.2424 +1778223900000,4723.795,4725.525,4720.295,4722.565,0.2261 +1778224200000,4722.565,4722.565,4714.935,4714.935,0.2011 +1778224500000,4715.035,4718.215,4712.565,4715.235,0.2359 +1778224800000,4715.038,4717.395,4703.205,4705.985,0.3072 +1778225100000,4705.345,4707.685,4696.735,4706.495,0.402 +1778225400000,4706.415,4710.915,4700.935,4709.095,0.2913 +1778225700000,4709.105,4711.565,4708.215,4708.915,0.1909 +1778226000000,4708.955,4709.935,4706.385,4707.905,0.2086 +1778226300000,4708.005,4712.515,4707.865,4712.385,0.1962 +1778226600000,4712.405,4713.375,4707.865,4710.845,0.2114 +1778226900000,4710.905,4710.925,4706.725,4707.595,0.2125 +1778227200000,4707.645,4709.895,4706.525,4709.525,0.2396 +1778227500000,4709.475,4710.775,4706.405,4710.465,0.1799 +1778227800000,4710.485,4713.015,4708.045,4711.165,0.1438 +1778228100000,4711.165,4714.925,4711.055,4714.095,0.1722 +1778228400000,4714.165,4722.025,4714.165,4719.825,0.1949 +1778228700000,4719.825,4722.325,4716.065,4716.665,0.1916 +1778229000000,4716.735,4719.795,4716.205,4719.185,0.1631 +1778229300000,4719.205,4723.395,4719.155,4721.145,0.1726 +1778229600000,4721.085,4721.195,4716.615,4716.805,0.1579 +1778229900000,4716.705,4719.768,4715.855,4718.575,0.1667 +1778230200000,4718.595,4718.965,4716.198,4716.285,0.1345 +1778230500000,4716.265,4717.295,4714.735,4715.495,0.1456 +1778230800000,4715.515,4720.145,4713.275,4719.105,0.1934 +1778231100000,4719.085,4720.075,4715.715,4715.735,0.1874 +1778231400000,4715.735,4718.305,4715.175,4718.295,0.1955 +1778231700000,4718.295,4722.115,4718.025,4719.495,0.2838 +1778232000000,4719.555,4722.475,4718.375,4720.395,0.341 +1778232300000,4720.395,4722.595,4717.515,4717.825,0.1814 +1778232600000,4717.745,4718.555,4709.575,4714.595,0.224 +1778232900000,4714.625,4715.005,4709.115,4713.175,0.1574 +1778233200000,4713.065,4714.435,4710.475,4713.205,0.1579 +1778233500000,4713.165,4713.815,4709.375,4710.485,0.151 +1778233800000,4710.535,4711.165,4707.255,4709.455,0.1783 +1778234100000,4709.395,4712.355,4707.525,4711.625,0.1592 +1778234400000,4711.645,4714.425,4710.955,4712.485,0.1403 +1778234700000,4712.355,4714.395,4711.655,4712.875,0.1215 +1778235000000,4712.845,4718.745,4712.585,4718.685,0.1179 +1778235300000,4718.685,4719.385,4717.285,4717.645,0.1083 +1778235600000,4717.855,4722.885,4717.585,4721.295,0.1077 +1778235900000,4721.315,4723.715,4720.255,4720.305,0.1397 +1778236200000,4720.275,4723.165,4720.125,4722.055,0.1235 +1778236500000,4722.055,4727.535,4721.745,4726.795,0.1439 +1778236800000,4726.795,4727.748,4724.045,4724.235,0.1589 +1778237100000,4724.195,4724.285,4718.755,4719.505,0.1286 +1778237400000,4719.535,4721.555,4717.555,4720.935,0.1354 +1778237700000,4720.955,4720.995,4715.175,4719.565,0.2181 +1778238000000,4719.905,4726.645,4719.855,4726.245,0.191 +1778238300000,4725.535,4727.195,4723.005,4724.595,0.1734 +1778238600000,4724.715,4724.995,4718.715,4721.825,0.1319 +1778238900000,4721.835,4725.035,4721.465,4722.915,0.1117 +1778239200000,4722.885,4723.635,4719.875,4723.125,0.1107 +1778239500000,4723.095,4725.685,4722.725,4723.915,0.098 +1778239800000,4724.095,4724.775,4721.575,4722.085,0.1406 +1778240100000,4722.205,4725.745,4721.865,4722.685,0.1309 +1778240400000,4722.735,4723.735,4720.755,4720.895,0.1497 +1778240700000,4720.865,4721.125,4716.855,4717.465,0.1295 +1778241000000,4717.485,4717.595,4713.455,4716.775,0.1203 +1778241300000,4716.795,4719.905,4715.895,4717.585,0.1472 +1778241600000,4717.615,4719.625,4712.685,4713.115,0.2018 +1778241900000,4713.135,4714.085,4708.415,4709.595,0.2435 +1778242200000,4709.515,4709.715,4703.645,4704.435,0.2659 +1778242500000,4704.405,4710.085,4702.735,4707.775,0.2141 +1778242800000,4707.775,4710.255,4704.655,4706.075,0.2371 +1778243100000,4706.145,4710.815,4705.205,4709.805,0.161 +1778243400000,4709.815,4724.645,4701.708,4723.035,0.2514 +1778243700000,4723.018,4728.075,4721.415,4725.325,0.3631 +1778244000000,4725.305,4730.735,4721.965,4723.705,0.3657 +1778244300000,4723.695,4726.645,4719.095,4724.238,0.3437 +1778244600000,4724.195,4731.325,4719.665,4730.645,0.3006 +1778244900000,4730.675,4731.745,4720.165,4724.225,0.3129 +1778245200000,4723.958,4728.885,4720.275,4722.875,0.3898 +1778245500000,4722.895,4725.555,4718.145,4720.145,0.3517 +1778245800000,4720.145,4721.575,4716.535,4720.178,0.3389 +1778246100000,4720.255,4726.325,4719.325,4724.735,0.2837 +1778246400000,4724.755,4727.285,4722.875,4724.595,0.2682 +1778246700000,4724.505,4727.735,4724.475,4727.045,0.2826 +1778247000000,4727.085,4743.685,4726.615,4738.865,0.3895 +1778247300000,4738.915,4744.165,4738.065,4738.255,0.3805 +1778247600000,4738.275,4741.005,4734.685,4738.105,0.4205 +1778247900000,4738.145,4744.235,4734.755,4740.385,0.3612 +1778248200000,4740.295,4745.245,4737.055,4740.545,0.3539 +1778248500000,4740.515,4747.565,4739.915,4747.515,0.2828 +1778248800000,4747.635,4749.245,4738.805,4739.995,0.3729 +1778249100000,4739.995,4739.995,4725.325,4726.425,0.3949 +1778249400000,4726.425,4731.955,4718.775,4731.535,0.3992 +1778249700000,4731.535,4733.805,4725.245,4727.465,0.3795 +1778250000000,4727.465,4728.175,4721.918,4725.548,0.3063 +1778250300000,4725.548,4729.135,4716.465,4717.775,0.3266 +1778250600000,4717.965,4722.915,4714.135,4722.155,0.3401 +1778250900000,4722.155,4724.845,4719.185,4723.395,0.3231 +1778251200000,4723.405,4725.405,4721.125,4722.525,0.3071 +1778251500000,4722.495,4724.395,4714.805,4717.985,0.2957 +1778251800000,4718.055,4719.295,4713.225,4718.045,0.2826 +1778252100000,4718.075,4719.575,4715.365,4715.695,0.2822 +1778252400000,4715.765,4717.375,4712.505,4713.715,0.3033 +1778252700000,4713.685,4720.845,4713.685,4716.645,0.2654 +1778253000000,4716.525,4719.595,4706.055,4707.675,0.2845 +1778253300000,4707.635,4708.795,4704.385,4706.725,0.3046 +1778253600000,4706.745,4711.305,4704.285,4707.685,0.3281 +1778253900000,4707.665,4713.425,4705.385,4713.115,0.2397 +1778254200000,4713.195,4714.155,4704.085,4709.695,0.3335 +1778254500000,4709.665,4714.955,4709.385,4712.505,0.2805 +1778254800000,4712.505,4712.525,4704.108,4705.725,0.269 +1778255100000,4705.765,4709.685,4701.825,4708.485,0.2866 +1778255400000,4708.505,4711.005,4708.265,4709.345,0.1941 +1778255700000,4709.275,4709.395,4704.205,4706.985,0.2348 +1778256000000,4707.015,4709.945,4705.315,4706.075,0.2269 +1778256300000,4706.115,4712.145,4706.115,4708.425,0.2208 +1778256600000,4708.425,4712.325,4706.565,4711.425,0.1934 +1778256900000,4711.395,4714.115,4711.345,4711.695,0.185 +1778257200000,4711.695,4715.225,4711.635,4714.485,0.1714 +1778257500000,4714.465,4717.565,4714.265,4717.545,0.1791 +1778257800000,4717.555,4720.015,4716.735,4716.915,0.1957 +1778258100000,4716.895,4717.955,4715.405,4716.045,0.1844 +1778258400000,4716.045,4717.125,4713.165,4713.365,0.1684 +1778258700000,4713.385,4716.145,4712.555,4713.435,0.2006 +1778259000000,4713.455,4713.505,4711.725,4712.985,0.1939 +1778259300000,4713.015,4714.145,4711.065,4712.285,0.1822 +1778259600000,4712.255,4715.965,4711.995,4715.135,0.2117 +1778259900000,4715.135,4716.145,4713.385,4714.165,0.204 +1778260200000,4714.165,4715.205,4712.905,4715.085,0.1638 +1778260500000,4715.165,4719.445,4715.005,4718.455,0.1523 +1778260800000,4718.475,4720.515,4717.065,4718.635,0.182 +1778261100000,4718.605,4721.915,4718.355,4720.555,0.2045 +1778261400000,4720.435,4721.715,4719.585,4720.265,0.1511 +1778261700000,4720.225,4721.505,4719.795,4720.035,0.1397 +1778262000000,4720.025,4721.495,4719.735,4720.635,0.1149 +1778262300000,4720.635,4721.395,4719.765,4719.965,0.1198 +1778262600000,4719.965,4721.965,4719.265,4721.895,0.1316 +1778262900000,4721.865,4722.615,4719.675,4720.765,0.1291 +1778263200000,4720.835,4727.405,4720.385,4726.295,0.2784 +1778263500000,4726.295,4727.635,4725.385,4725.725,0.1831 +1778263800000,4725.755,4728.525,4724.945,4727.405,0.1506 +1778264100000,4727.545,4728.825,4725.145,4725.425,0.133 +1778264400000,4725.325,4727.365,4725.155,4726.465,0.1045 +1778264700000,4726.435,4726.435,4723.775,4725.465,0.1515 +1778265000000,4725.298,4726.365,4723.905,4725.275,0.1258 +1778265300000,4725.255,4726.125,4724.675,4725.825,0.1174 +1778265600000,4725.795,4725.935,4723.845,4724.515,0.1297 +1778265900000,4724.515,4724.515,4721.935,4723.135,0.1341 +1778266200000,4723.125,4723.985,4721.645,4722.195,0.1068 +1778266500000,4722.185,4723.105,4719.735,4721.755,0.1823 +1778266800000,4721.725,4724.445,4720.745,4722.845,0.1615 +1778267100000,4722.875,4725.365,4722.395,4724.495,0.1161 +1778267400000,4724.495,4725.455,4723.115,4723.405,0.0944 +1778267700000,4723.385,4724.505,4723.355,4723.885,0.078 +1778268000000,4723.915,4724.845,4723.135,4724.415,0.0887 +1778268300000,4724.415,4724.815,4723.305,4723.585,0.0907 +1778268600000,4723.515,4723.535,4721.855,4722.805,0.1063 +1778268900000,4722.845,4723.395,4721.635,4723.365,0.0991 +1778269200000,4723.355,4726.655,4723.255,4725.225,0.1948 +1778269500000,4725.215,4725.755,4723.235,4723.935,0.1247 +1778269800000,4723.875,4725.335,4723.425,4724.675,0.1483 +1778270100000,4724.715,4724.845,4722.745,4723.765,0.2303 +1778270400000,4723.775,4724.125,4721.985,4722.885,0.1105 +1778270700000,4722.935,4723.215,4721.475,4721.485,0.0755 +1778271000000,4721.505,4721.735,4717.035,4718.665,0.0743 +1778271300000,4718.665,4719.045,4715.065,4715.195,0.0795 +1778271600000,4715.175,4717.415,4715.035,4716.595,0.0567 +1778271900000,4716.545,4717.575,4715.645,4717.255,0.0568 +1778272200000,4717.185,4718.915,4716.185,4717.125,0.0452 +1778272500000,4717.085,4717.975,4716.545,4717.525,0.0503 +1778272800000,4717.525,4717.975,4715.298,4715.868,0.0562 +1778273100000,4715.925,4716.378,4714.508,4714.778,0.1215 +1778273400000,4714.728,4715.995,4713.765,4714.795,0.2069 +1778273700000,4714.748,4715.998,4711.415,4712.655,0.1005 +1778450400000,4681.255,4700.195,4678.165,4686.695,0.2551 +1778450700000,4686.655,4688.635,4679.625,4688.005,0.1241 +1778451000000,4688.005,4694.545,4685.985,4687.025,0.1132 +1778451300000,4687.085,4690.135,4681.675,4687.255,0.0991 +1778451600000,4687.115,4689.595,4685.115,4689.115,0.075 +1778451900000,4689.175,4696.015,4688.515,4694.145,0.0812 +1778452200000,4693.915,4693.915,4689.165,4692.645,0.099 +1778452500000,4692.725,4693.775,4686.905,4688.145,0.0745 +1778452800000,4688.095,4691.425,4686.805,4691.025,0.0607 +1778453100000,4691.045,4693.748,4689.685,4693.748,0.0652 +1778453400000,4693.505,4693.565,4689.898,4691.098,0.067 +1778453700000,4691.098,4694.298,4690.745,4691.345,0.1474 +1778454000000,4691.198,4696.398,4690.635,4696.048,0.3426 +1778454300000,4696.045,4696.045,4692.198,4693.578,0.3617 +1778454600000,4693.588,4694.245,4688.545,4689.905,0.0864 +1778454900000,4689.925,4695.125,4688.795,4694.975,0.0684 +1778455200000,4694.975,4696.275,4694.645,4695.825,0.0567 +1778455500000,4696.078,4696.885,4693.828,4694.295,0.0546 +1778455800000,4694.325,4697.335,4694.305,4695.985,0.0527 +1778456100000,4696.035,4698.165,4695.068,4696.985,0.058 +1778456400000,4696.955,4698.045,4695.755,4697.275,0.0458 +1778456700000,4697.335,4698.275,4694.085,4698.275,0.0735 +1778457000000,4698.335,4698.345,4695.215,4695.315,0.0606 +1778457300000,4695.385,4695.515,4689.765,4691.465,0.086 +1778457600000,4691.395,4691.395,4681.875,4687.145,0.1782 +1778457900000,4687.115,4690.065,4684.705,4685.645,0.139 +1778458200000,4685.718,4686.715,4680.195,4682.405,0.1256 +1778458500000,4682.385,4683.035,4676.465,4677.485,0.1547 +1778458800000,4677.465,4685.565,4675.645,4684.085,0.1204 +1778459100000,4683.935,4686.385,4681.495,4683.115,0.1134 +1778459400000,4683.118,4692.995,4683.118,4692.695,0.1454 +1778459700000,4692.675,4693.035,4685.165,4687.285,0.1259 +1778460000000,4687.245,4691.495,4687.075,4688.855,0.1139 +1778460300000,4688.885,4692.675,4687.605,4690.035,0.1063 +1778460600000,4690.025,4691.745,4670.125,4682.215,0.231 +1778460900000,4682.255,4684.065,4673.415,4683.265,0.2119 +1778461200000,4683.055,4692.435,4674.255,4691.085,0.2812 +1778461500000,4691.065,4699.635,4689.335,4690.705,0.2545 +1778461800000,4690.658,4695.145,4681.985,4691.965,0.2856 +1778462100000,4692.055,4697.555,4689.355,4695.635,0.3055 +1778462400000,4696.005,4705.245,4693.255,4702.765,0.2393 +1778462700000,4702.795,4705.205,4698.578,4698.665,0.1955 +1778463000000,4698.705,4701.615,4692.945,4697.945,0.2583 +1778463300000,4697.945,4698.675,4693.735,4695.195,0.2096 +1778463600000,4695.215,4695.695,4690.655,4694.085,0.2165 +1778463900000,4694.125,4695.675,4692.305,4694.755,0.1882 +1778464200000,4694.685,4694.765,4685.035,4686.405,0.2229 +1778464500000,4686.505,4687.255,4679.715,4685.375,0.2139 +1778464800000,4685.635,4693.005,4684.585,4688.685,0.2339 +1778465100000,4688.715,4689.185,4678.215,4683.755,0.2438 +1778465400000,4683.685,4689.335,4682.545,4685.825,0.1973 +1778465700000,4685.805,4686.535,4682.825,4683.195,0.1438 +1778466000000,4683.195,4686.555,4682.555,4686.165,0.1269 +1778466300000,4686.135,4688.515,4684.855,4688.135,0.1157 +1778466600000,4688.155,4695.285,4688.155,4691.835,0.1883 +1778466900000,4691.815,4700.065,4690.515,4698.905,0.1777 +1778467200000,4698.855,4698.895,4687.685,4688.245,0.1483 +1778467500000,4688.105,4693.485,4684.065,4685.195,0.168 +1778467800000,4685.315,4685.315,4679,4680.295,0.195 +1778468100000,4680.445,4682.485,4676.325,4681.495,0.2143 +1778468400000,4681.495,4684.775,4674.898,4683.475,0.199 +1778468700000,4683.455,4686.335,4681.535,4686.085,0.1288 +1778469000000,4686.165,4689.605,4684.975,4686.895,0.1426 +1778469300000,4686.965,4689.185,4683.665,4688.235,0.1384 +1778469600000,4688.245,4688.755,4683.615,4688.225,0.1459 +1778469900000,4688.405,4690.135,4686.595,4689.245,0.0904 +1778470200000,4689.285,4690.195,4685.835,4686.485,0.1416 +1778470500000,4686.495,4687.355,4682.025,4684.005,0.1278 +1778470800000,4684.005,4687.915,4683.155,4687.705,0.089 +1778471100000,4687.635,4687.635,4681.115,4681.155,0.0855 +1778471400000,4681.185,4682.375,4677.045,4677.255,0.1199 +1778471700000,4677.265,4679.135,4676.845,4678.465,0.1058 +1778472000000,4678.495,4679.615,4673.175,4677.375,0.1542 +1778472300000,4677.325,4678.895,4675.455,4677.225,0.0919 +1778472600000,4677.245,4677.775,4674.545,4677.335,0.0987 +1778472900000,4677.335,4678.545,4673.735,4673.985,0.1019 +1778473200000,4673.965,4674.825,4670.055,4673.485,0.1203 +1778473500000,4673.415,4675.655,4671.225,4671.485,0.0982 +1778473800000,4671.455,4673.605,4668.185,4672.825,0.1502 +1778474100000,4673.125,4674.565,4671.075,4671.375,0.1051 +1778474400000,4671.325,4673.405,4671.095,4672.825,0.0802 +1778474700000,4672.805,4675.145,4672.615,4674.835,0.0703 +1778475000000,4674.805,4675.795,4672.825,4675.095,0.09 +1778475300000,4675.155,4675.495,4671.525,4671.865,0.0775 +1778475600000,4671.845,4675.885,4671.565,4675.565,0.0906 +1778475900000,4675.545,4675.785,4670.565,4672.265,0.0996 +1778476200000,4672.305,4673.515,4670.885,4673.175,0.1154 +1778476500000,4673.145,4674.335,4671.605,4673.495,0.0921 +1778476800000,4673.395,4675.015,4672.515,4674.885,0.0995 +1778477100000,4674.895,4674.965,4670.505,4670.545,0.1152 +1778477400000,4670.485,4678.995,4670.485,4678.685,0.2382 +1778477700000,4678.655,4680.655,4672.555,4673.815,0.1815 +1778478000000,4673.715,4674.365,4661.945,4663.495,0.1963 +1778478300000,4663.515,4663.755,4658.475,4660.585,0.2453 +1778478600000,4660.735,4661.455,4652.675,4654.305,0.3 +1778478900000,4654.215,4654.985,4647.825,4652.125,0.2854 +1778479200000,4652.125,4659.625,4649.115,4659.625,0.2029 +1778479500000,4659.585,4664.875,4657.075,4662.575,0.2015 +1778479800000,4662.495,4666.955,4662.355,4665.175,0.1641 +1778480100000,4665.215,4670.435,4664.805,4670.195,0.1472 +1778480400000,4670.245,4670.485,4664.515,4667.025,0.1722 +1778480700000,4667.075,4668.555,4664.348,4667.225,0.1684 +1778481000000,4667.275,4672.015,4667.165,4669.635,0.1511 +1778481300000,4669.595,4674.225,4668.595,4672.615,0.1174 +1778481600000,4672.665,4675.505,4670.015,4674.145,0.1223 +1778481900000,4674.165,4676.745,4672.655,4673.685,0.1285 +1778482200000,4673.645,4680.255,4671.145,4678.855,0.1374 +1778482500000,4678.835,4679.985,4675.795,4678.315,0.19 +1778482800000,4678.265,4680.165,4677.455,4678.785,0.1947 +1778483100000,4678.785,4678.785,4674.305,4674.365,0.1834 +1778483400000,4674.405,4676.535,4674.405,4675.835,0.1836 +1778483700000,4675.835,4676.685,4671.935,4672.925,0.1483 +1778484000000,4672.975,4676.895,4672.585,4675.875,0.1347 +1778484300000,4675.905,4677.795,4674.695,4675.568,0.1513 +1778484600000,4675.568,4677.765,4672.255,4674.075,0.1468 +1778484900000,4674.105,4676.405,4672.795,4674.685,0.1439 +1778485200000,4674.685,4676.375,4671.515,4671.715,0.1418 +1778485500000,4672.065,4672.695,4666.365,4667.385,0.1372 +1778485800000,4667.405,4670.685,4664.235,4668.975,0.1684 +1778486100000,4668.985,4669.365,4665.625,4667.595,0.1551 +1778486400000,4667.635,4669.105,4664.335,4668.385,0.1761 +1778486700000,4668.465,4670.965,4664.375,4664.655,0.2064 +1778487000000,4664.645,4673.535,4663.995,4671.835,0.2273 +1778487300000,4671.855,4675.485,4671.855,4675.175,0.1851 +1778487600000,4675.125,4678.575,4672.445,4676.405,0.1768 +1778487900000,4676.425,4677.065,4671.515,4671.545,0.2085 +1778488200000,4670.965,4675.055,4669.525,4671.705,0.2019 +1778488500000,4671.695,4673.125,4669.565,4669.975,0.149 +1778488800000,4669.995,4671.025,4669.005,4670.205,0.1474 +1778489100000,4670.265,4671.235,4669.305,4670.825,0.1131 +1778489400000,4670.745,4670.945,4666.565,4668.685,0.1484 +1778489700000,4668.665,4668.875,4666.735,4667.395,0.101 +1778490000000,4667.475,4669.665,4665.105,4669.305,0.1462 +1778490300000,4669.255,4669.815,4666.615,4667.565,0.0971 +1778490600000,4667.645,4668.325,4665.825,4667.315,0.1159 +1778490900000,4667.365,4667.365,4664.375,4664.755,0.1491 +1778491200000,4664.725,4665.575,4658.755,4659.015,0.1258 +1778491500000,4658.735,4661.305,4656.765,4657.415,0.1446 +1778491800000,4657.295,4658.565,4650.335,4654.465,0.2112 +1778492100000,4654.405,4659.895,4654.335,4659.025,0.149 +1778492400000,4659.025,4663.525,4657.035,4662.775,0.1464 +1778492700000,4662.745,4664.765,4660.875,4661.735,0.1307 +1778493000000,4661.735,4663.095,4658.695,4661.445,0.1256 +1778493300000,4661.505,4661.915,4656.015,4656.725,0.1508 +1778493600000,4656.725,4661.115,4656.255,4657.445,0.136 +1778493900000,4657.455,4661.175,4656.575,4660.785,0.1436 +1778494200000,4660.765,4662.695,4660.285,4662.395,0.12 +1778494500000,4662.235,4662.855,4660.325,4662.425,0.1116 +1778494800000,4662.445,4665.205,4660.805,4665.205,0.1249 +1778495100000,4665.285,4665.755,4662.935,4663.255,0.1125 +1778495400000,4663.305,4666.565,4662.255,4665.655,0.1375 +1778495700000,4665.695,4666.355,4660.165,4662.895,0.1601 +1778496000000,4662.965,4663.285,4661.085,4663.215,0.149 +1778496300000,4663.245,4664.905,4661.275,4664.335,0.1589 +1778496600000,4664.305,4667.355,4663.895,4664.935,0.1362 +1778496900000,4664.905,4665.705,4663.968,4663.968,0.1487 +1778497200000,4664.225,4672.405,4663.895,4670.925,0.1967 +1778497500000,4670.965,4671.095,4667.075,4669.075,0.1551 +1778497800000,4669.065,4669.865,4666.625,4669.245,0.1588 +1778498100000,4669.155,4669.995,4667.758,4669.515,0.1355 +1778498400000,4669.535,4670.255,4667.385,4668.965,0.1256 +1778498700000,4668.985,4671.965,4667.435,4671.795,0.1356 +1778499000000,4671.795,4673.085,4670.105,4671.495,0.1826 +1778499300000,4671.555,4675.815,4670.255,4675.145,0.1919 +1778499600000,4675.105,4677.255,4674.175,4674.345,0.1794 +1778499900000,4674.295,4674.795,4672.925,4673.965,0.1206 +1778500200000,4673.965,4674.215,4670.128,4672.745,0.151 +1778500500000,4672.645,4674.345,4670.225,4674.305,0.1651 +1778500800000,4674.695,4675.745,4670.375,4670.905,0.2138 +1778501100000,4670.905,4671.525,4668.915,4669.065,0.2026 +1778501400000,4669.055,4669.305,4667.295,4668.215,0.1807 +1778501700000,4668.155,4674.185,4667.345,4672.695,0.1984 +1778502000000,4672.615,4695.155,4671.755,4692.345,0.4126 +1778502300000,4692.315,4692.315,4685.455,4690.425,0.328 +1778502600000,4690.425,4696.305,4688.915,4693.145,0.3216 +1778502900000,4693.145,4698.235,4693.125,4695.905,0.2694 +1778503200000,4695.905,4697.035,4691.248,4691.935,0.2549 +1778503500000,4691.925,4695.605,4685.978,4688.885,0.286 +1778503800000,4688.915,4693.855,4688.915,4692.825,0.2657 +1778504100000,4692.825,4701.115,4691.275,4699.895,0.2923 +1778504400000,4699.835,4709.845,4698.585,4709.805,0.346 +1778504700000,4709.785,4717.195,4708.215,4716.345,0.3415 +1778505000000,4716.395,4721.655,4712.268,4720.805,0.3348 +1778505300000,4720.805,4730.685,4720.285,4727.205,0.3225 +1778505600000,4727.285,4735.615,4726.308,4731.125,0.3486 +1778505900000,4731.055,4733.915,4727.305,4728.155,0.3465 +1778506200000,4728.115,4736.735,4727.775,4734.665,0.4227 +1778506500000,4734.765,4739.765,4733.185,4735.045,0.3995 +1778506800000,4735.035,4745.475,4734.925,4743.458,0.4033 +1778507100000,4743.495,4748.485,4736.165,4737.465,0.3822 +1778507400000,4737.495,4742.135,4734.638,4739.845,0.3636 +1778507700000,4739.825,4744.535,4736.058,4736.058,0.2803 +1778508000000,4735.625,4738.198,4727.975,4730.545,0.3123 +1778508300000,4730.535,4731.255,4718.295,4724.115,0.3579 +1778508600000,4724.205,4732.195,4721.355,4730.578,0.2987 +1778508900000,4730.635,4732.215,4725.255,4730.725,0.2821 +1778509200000,4730.805,4733.755,4729.885,4733.495,0.2407 +1778509500000,4733.575,4733.695,4724.365,4724.905,0.3126 +1778509800000,4724.865,4727.675,4714.955,4721.265,0.4011 +1778510100000,4721.255,4728.445,4717.618,4726.695,0.4091 +1778510400000,4726.755,4733.505,4726.755,4732.365,0.3019 +1778510700000,4732.365,4733.735,4727.345,4729.685,0.268 +1778511000000,4729.545,4730.145,4727.125,4727.695,0.2762 +1778511300000,4727.675,4728.845,4723.605,4725.405,0.2422 +1778511600000,4725.445,4728.225,4722.695,4725.795,0.2614 +1778511900000,4725.755,4730.305,4724.815,4728.395,0.2243 +1778512200000,4728.485,4731.595,4727.145,4728.285,0.2493 +1778512500000,4728.355,4734.525,4727.145,4731.615,0.2487 +1778512800000,4731.495,4738.125,4730.415,4736.615,0.2485 +1778513100000,4736.635,4737.175,4731.715,4732.725,0.2511 +1778513400000,4732.705,4734.585,4731.735,4732.025,0.228 +1778513700000,4732.025,4732.205,4729.635,4730.165,0.1944 +1778514000000,4730.185,4731.305,4726.545,4727.115,0.2014 +1778514300000,4727.265,4729.865,4725.035,4729.195,0.2721 +1778514600000,4729.115,4732.005,4727.865,4731.725,0.2026 +1778514900000,4731.735,4732.555,4730.535,4731.945,0.1556 +1778515200000,4732.155,4733.365,4730.575,4731.675,0.1562 +1778515500000,4731.695,4732.825,4729.155,4729.185,0.1531 +1778515800000,4729.185,4729.775,4726.865,4727.655,0.1543 +1778516100000,4727.645,4727.955,4724.065,4726.715,0.1537 +1778516400000,4726.715,4726.875,4723.318,4724.375,0.1568 +1778516700000,4724.265,4725.765,4722.305,4723.805,0.1557 +1778517000000,4723.785,4726.065,4721.505,4722.025,0.1463 +1778517300000,4721.975,4721.975,4717.415,4720.315,0.1938 +1778517600000,4720.245,4721.005,4707.715,4711.215,0.3344 +1778517900000,4711.225,4715.915,4708.875,4714.825,0.2702 +1778518200000,4714.965,4716.615,4714.055,4715.285,0.2136 +1778518500000,4715.265,4716.815,4713.135,4716.405,0.2102 +1778518800000,4716.305,4719.335,4716.305,4717.995,0.1756 +1778519100000,4717.975,4719.885,4717.505,4717.975,0.1704 +1778519400000,4717.975,4719.065,4715.835,4718.245,0.1911 +1778519700000,4718.215,4719.065,4717.205,4717.405,0.1692 +1778520000000,4717.635,4720.785,4716.965,4719.415,0.1845 +1778520300000,4719.515,4721.585,4717.115,4717.955,0.1969 +1778520600000,4717.915,4723.805,4717.585,4722.715,0.1481 +1778520900000,4722.735,4723.175,4721.435,4721.555,0.1093 +1778521200000,4721.825,4724.338,4721.105,4723.665,0.1087 +1778521500000,4723.775,4724.465,4722.035,4722.495,0.1088 +1778521800000,4722.495,4723.695,4721.685,4721.985,0.0968 +1778522100000,4722.005,4723.625,4721.845,4723.535,0.0959 +1778522400000,4723.505,4724.955,4722.425,4724.335,0.1162 +1778522700000,4724.335,4726.795,4723.885,4725.615,0.1029 +1778523000000,4725.765,4726.255,4721.885,4723.375,0.1499 +1778523300000,4723.375,4724.275,4721.885,4723.255,0.1183 +1778523600000,4723.365,4724.425,4720.895,4723.525,0.1716 +1778523900000,4723.495,4727.355,4723.405,4726.985,0.1368 +1778524200000,4727.015,4727.585,4726.395,4726.625,0.0878 +1778524500000,4726.645,4729.235,4726.555,4726.605,0.1083 +1778524800000,4726.625,4727.575,4725.455,4726.795,0.1043 +1778525100000,4726.745,4726.835,4725.125,4726.235,0.0918 +1778525400000,4726.235,4727.645,4725.585,4726.425,0.0991 +1778525700000,4726.385,4729.025,4724.655,4724.755,0.1521 +1778526000000,4724.895,4727.085,4723.845,4724.015,0.1516 +1778526300000,4724.075,4728.305,4723.995,4726.915,0.121 +1778526600000,4727.025,4727.915,4723.885,4724.645,0.1351 +1778526900000,4724.645,4725.365,4723.785,4724.635,0.1189 +1778527200000,4724.635,4725.145,4723.425,4723.575,0.1152 +1778527500000,4723.545,4724.345,4723.005,4724.025,0.1127 +1778527800000,4724.055,4725.205,4722.298,4724.275,0.1429 +1778528100000,4724.295,4727.515,4724.235,4727.515,0.1163 +1778528400000,4727.505,4728.455,4726.715,4726.815,0.1143 +1778528700000,4726.765,4731.365,4726.765,4731.105,0.1364 +1778529000000,4731.098,4734.075,4730.075,4733.785,0.1606 +1778529300000,4733.875,4736.058,4732.785,4733.315,0.2295 +1778529600000,4733.325,4737.635,4733.325,4736.805,0.0862 +1778529900000,4736.658,4736.895,4733.355,4734.395,0.062 +1778530200000,4734.435,4736.695,4729.735,4734.845,0.13 +1778530500000,4734.955,4734.985,4733.805,4734.505,0.0578 +1778530800000,4734.525,4734.575,4733.335,4734.375,0.0506 +1778531100000,4734.355,4735.175,4733.525,4735.085,0.0404 +1778531400000,4735.085,4738.335,4734.655,4737.715,0.0486 +1778531700000,4737.595,4738.155,4737.045,4737.765,0.0373 +1778532000000,4737.765,4737.765,4737.105,4737.305,0.0253 +1778532300000,4737.275,4737.505,4736.395,4736.465,0.0331 +1778532600000,4736.435,4736.435,4732.285,4734.545,0.052 +1778532900000,4734.575,4735.795,4733.995,4735.185,0.0407 +1778536800000,4734.698,4742.855,4732.745,4740.655,0.089 +1778537100000,4740.695,4743.795,4738.915,4741.115,0.0531 +1778537400000,4740.935,4741.065,4738.315,4738.835,0.0393 +1778537700000,4738.805,4739.365,4737.475,4738.605,0.0365 +1778538000000,4738.695,4739.815,4737.285,4739.485,0.0383 +1778538300000,4739.505,4741.835,4738.978,4739.715,0.0341 +1778538600000,4739.685,4742.185,4738.915,4741.335,0.0378 +1778538900000,4741.285,4742.685,4740.665,4741.555,0.0294 +1778539200000,4741.265,4745.225,4741.265,4744.598,0.054 +1778539500000,4744.598,4754.915,4743.808,4751.485,0.1138 +1778539800000,4751.498,4753.745,4750.238,4752.865,0.0677 +1778540100000,4752.905,4752.905,4749.475,4750.515,0.0459 +1778540400000,4751.135,4753.975,4750.318,4750.715,0.0878 +1778540700000,4750.775,4754.218,4750.595,4752.535,0.0742 +1778541000000,4752.658,4753.165,4745.845,4750.945,0.0833 +1778541300000,4750.915,4754.055,4750.765,4751.875,0.0542 +1778541600000,4752.105,4753.935,4750.835,4751.875,0.0492 +1778541900000,4751.915,4754.575,4750.615,4752.585,0.0591 +1778542200000,4752.585,4757.625,4751.185,4755.375,0.0794 +1778542500000,4755.335,4759.015,4753.345,4754.765,0.0912 +1778542800000,4754.795,4756.935,4754.125,4755.695,0.0623 +1778543100000,4755.755,4760.398,4755.075,4759.825,0.0812 +1778543400000,4759.875,4769.405,4759.245,4765.785,0.1421 +1778543700000,4765.725,4769.045,4765.545,4767.215,0.1581 +1778544000000,4767.215,4767.215,4758.275,4764.645,0.2424 +1778544300000,4764.625,4768.705,4760.045,4767.945,0.1409 +1778544600000,4767.995,4769.595,4765.265,4766.735,0.1418 +1778544900000,4766.825,4773.335,4766.385,4770.815,0.1601 +1778545200000,4770.815,4772.795,4752.735,4759.575,0.2008 +1778545500000,4759.365,4765.905,4758.905,4762.125,0.1645 +1778545800000,4762.035,4763.715,4758.015,4758.445,0.1678 +1778546100000,4758.415,4762.555,4757.835,4758.995,0.1345 +1778546400000,4758.995,4760.805,4757.425,4757.975,0.1214 +1778546700000,4757.975,4761.825,4757.585,4759.545,0.137 +1778547000000,4759.515,4760.395,4752.015,4752.695,0.146 +1778547300000,4752.715,4755.735,4748.225,4749.095,0.1804 +1778547600000,4749.115,4755.375,4742.075,4743.525,0.3071 +1778547900000,4743.745,4752.525,4743.265,4752.065,0.2489 +1778548200000,4752.115,4752.775,4744.365,4746.075,0.1781 +1778548500000,4746.145,4751.265,4743.045,4748.655,0.2365 +1778548800000,4748.505,4750.075,4743.255,4744.325,0.1618 +1778549100000,4744.305,4745.585,4733.595,4734.885,0.2191 +1778549400000,4734.805,4738.645,4730.878,4732.055,0.19 +1778549700000,4732.055,4733.025,4723.085,4724.465,0.2602 +1778550000000,4724.555,4729.355,4720.145,4729.105,0.2638 +1778550300000,4728.995,4731.245,4725.955,4729.775,0.2308 +1778550600000,4729.815,4730.305,4727.015,4727.665,0.1882 +1778550900000,4727.545,4729.485,4723.685,4726.905,0.2002 +1778551200000,4726.875,4730.625,4726.285,4728.585,0.2255 +1778551500000,4728.515,4729.975,4725.115,4729.875,0.1814 +1778551800000,4729.635,4733.595,4728.655,4731.245,0.1654 +1778552100000,4731.215,4731.345,4725.675,4726.105,0.1227 +1778552400000,4726.005,4729.605,4724.965,4729.605,0.1074 +1778552700000,4729.605,4730.245,4724.268,4726.815,0.14 +1778553000000,4726.835,4729.245,4722.015,4726.385,0.217 +1778553300000,4726.385,4729.045,4724.715,4726.635,0.1883 +1778553600000,4726.605,4731.835,4724.675,4731.725,0.1795 +1778553900000,4731.725,4733.155,4726.845,4728.155,0.155 +1778554200000,4728.125,4733.225,4728.085,4732.015,0.1471 +1778554500000,4732.075,4733.025,4729.765,4729.765,0.1552 +1778554800000,4729.815,4733.135,4727.895,4729.405,0.1678 +1778555100000,4729.405,4730.785,4726.845,4727.365,0.1151 +1778555400000,4727.395,4731.735,4726.755,4731.005,0.1158 +1778555700000,4730.975,4730.995,4725.275,4725.775,0.1026 +1778556000000,4725.785,4727.135,4723.305,4723.455,0.1562 +1778556300000,4723.475,4725.385,4722.518,4723.575,0.1193 +1778556600000,4723.418,4726.125,4723.398,4725.355,0.0939 +1778556900000,4725.385,4727.725,4724.815,4726.315,0.0844 +1778557200000,4726.275,4727.205,4723.645,4723.695,0.0619 +1778557500000,4723.735,4724.165,4718.865,4720.225,0.096 +1778557800000,4720.265,4722.395,4718.805,4719.245,0.0848 +1778558100000,4719.215,4720.115,4717.885,4719.935,0.085 +1778558400000,4719.905,4722.145,4719.455,4722.105,0.0928 +1778558700000,4722.075,4723.115,4720.745,4722.145,0.0839 +1778559000000,4722.115,4722.315,4720.605,4721.615,0.0645 +1778559300000,4721.675,4730.135,4721.525,4726.375,0.1464 +1778559600000,4726.365,4729.215,4724.128,4724.825,0.081 +1778559900000,4724.855,4725.195,4721.365,4722.175,0.0729 +1778560200000,4722.175,4724.245,4720.985,4722.945,0.0759 +1778560500000,4722.945,4726.175,4722.775,4725.305,0.0748 +1778560800000,4725.038,4725.765,4723.535,4724.535,0.0661 +1778561100000,4724.515,4724.955,4718.138,4719.625,0.1567 +1778561400000,4719.665,4720.405,4712.595,4713.145,0.1953 +1778561700000,4713.125,4716.645,4710.985,4713.985,0.1213 +1778562000000,4713.935,4718.565,4710.845,4718.395,0.1597 +1778562300000,4718.335,4718.665,4709.195,4710.665,0.1665 +1778562600000,4710.695,4712.535,4708.475,4712.225,0.1371 +1778562900000,4712.535,4715.885,4712.415,4713.125,0.1684 +1778563200000,4713.145,4716.735,4713.145,4714.085,0.1043 +1778563500000,4714.135,4715.515,4712.805,4715.085,0.0835 +1778563800000,4715.115,4721.835,4712.835,4714.895,0.2036 +1778564100000,4715.005,4716.785,4713.035,4716.225,0.1951 +1778564400000,4716.195,4716.655,4713.695,4715.135,0.1443 +1778564700000,4714.855,4716.365,4713.135,4713.525,0.1698 +1778565000000,4713.845,4715.815,4711.845,4713.515,0.1865 +1778565300000,4713.435,4719.745,4709.825,4714.035,0.192 +1778565600000,4714.055,4714.085,4703.855,4706.625,0.2679 +1778565900000,4706.595,4709.315,4702.605,4704.445,0.2034 +1778566200000,4704.405,4706.265,4702.835,4705.025,0.1545 +1778566500000,4705.035,4706.855,4700.245,4704.475,0.1536 +1778566800000,4704.505,4705.135,4697.255,4698.355,0.1688 +1778567100000,4698.175,4699.085,4694.858,4695.865,0.145 +1778567400000,4696.415,4703.545,4694.985,4702.695,0.1496 +1778567700000,4702.715,4704.645,4698.925,4700.795,0.127 +1778568000000,4700.775,4702.535,4697.215,4702.135,0.1371 +1778568300000,4702.155,4704.195,4695.835,4696.925,0.1449 +1778568600000,4697.145,4699.685,4695.325,4698.785,0.1815 +1778568900000,4698.835,4699.395,4694.295,4696.805,0.2619 +1778569200000,4696.975,4698.145,4689.615,4691.065,0.2822 +1778569500000,4691.045,4695.025,4686.935,4694.615,0.2503 +1778569800000,4694.585,4697.725,4692.065,4695.755,0.2517 +1778570100000,4695.765,4699.515,4693.805,4698.975,0.2241 +1778570400000,4699.115,4699.315,4696.545,4696.905,0.2083 +1778570700000,4696.865,4698.865,4696.165,4697.785,0.176 +1778571000000,4697.775,4699.565,4695.445,4699.565,0.1725 +1778571300000,4699.465,4700.455,4696.765,4700.075,0.1676 +1778571600000,4700.045,4702.315,4699.045,4700.235,0.1766 +1778571900000,4700.305,4700.415,4697.535,4699.565,0.1794 +1778572200000,4699.665,4702.615,4698.025,4701.365,0.1925 +1778572500000,4701.295,4703.705,4698.775,4699.615,0.167 +1778572800000,4699.695,4706.715,4699.655,4704.585,0.2049 +1778573100000,4704.655,4705.665,4701.575,4703.095,0.1425 +1778573400000,4703.085,4703.505,4699.065,4699.195,0.1635 +1778573700000,4699.685,4700.365,4696.975,4699.105,0.1782 +1778574000000,4699.155,4703.965,4699.025,4701.685,0.1372 +1778574300000,4701.645,4703.975,4701.385,4702.935,0.1093 +1778574600000,4702.715,4704.365,4700.925,4701.055,0.1548 +1778574900000,4701.125,4701.455,4697.875,4700.345,0.1493 +1778575200000,4700.615,4700.915,4698.305,4699.865,0.1666 +1778575500000,4699.875,4706.475,4698.805,4703.405,0.2182 +1778575800000,4703.405,4705.275,4702.615,4703.295,0.1545 +1778576100000,4703.345,4704.345,4702.205,4703.275,0.1154 +1778576400000,4703.285,4703.285,4699.505,4701.305,0.1558 +1778576700000,4701.325,4701.505,4698.715,4699.265,0.1668 +1778577000000,4699.235,4701.465,4697.725,4697.745,0.1432 +1778577300000,4697.735,4700.505,4697.725,4698.595,0.1259 +1778577600000,4698.615,4702.095,4697.775,4701.385,0.1425 +1778577900000,4701.425,4702.135,4697.335,4699.505,0.1632 +1778578200000,4699.535,4705.125,4699.485,4702.035,0.2361 +1778578500000,4702.065,4702.505,4698.295,4701.805,0.1925 +1778578800000,4701.855,4702.335,4694.295,4695.075,0.1901 +1778579100000,4695.165,4701.005,4693.955,4700.615,0.1458 +1778579400000,4700.885,4701.435,4696.015,4696.945,0.1442 +1778579700000,4697.055,4699.835,4696.325,4699.305,0.1645 +1778580000000,4699.295,4703.975,4698.595,4703.355,0.1474 +1778580300000,4703.375,4708.125,4702.415,4707.525,0.144 +1778580600000,4707.715,4708.295,4704.165,4704.885,0.1519 +1778580900000,4704.885,4705.225,4698.805,4700.815,0.1601 +1778581200000,4700.865,4703.075,4699.525,4701.105,0.1218 +1778581500000,4701.235,4702.785,4699.165,4700.025,0.1125 +1778581800000,4700.025,4700.155,4692.205,4695.225,0.2123 +1778582100000,4695.245,4695.775,4685.225,4686.335,0.2089 +1778582400000,4686.115,4692.265,4684.935,4690.565,0.2125 +1778582700000,4690.555,4692.035,4689.505,4691.125,0.1939 +1778583000000,4691.055,4693.945,4690.265,4692.705,0.1686 +1778583300000,4692.705,4694.305,4690.995,4694.235,0.1672 +1778583600000,4694.285,4694.955,4689.318,4690.925,0.2449 +1778583900000,4690.895,4692.855,4686.985,4691.905,0.2574 +1778584200000,4691.915,4697.905,4689.425,4691.535,0.2819 +1778584500000,4691.535,4697.855,4691.445,4697.725,0.2121 +1778584800000,4697.705,4697.705,4692.895,4693.595,0.1846 +1778585100000,4693.625,4700.145,4692.675,4699.975,0.1742 +1778585400000,4700.035,4702.095,4697.655,4698.605,0.1751 +1778585700000,4698.485,4704.575,4698.405,4704.245,0.2022 +1778586000000,4704.195,4705.895,4702.495,4704.105,0.1825 +1778586300000,4704.085,4707.005,4702.275,4705.325,0.1745 +1778586600000,4705.345,4707.805,4704.045,4707.265,0.18 +1778586900000,4707.175,4708.985,4706.135,4706.395,0.1623 +1778587200000,4706.495,4708.065,4703.405,4704.295,0.1946 +1778587500000,4704.295,4704.545,4698.195,4700.415,0.2416 +1778587800000,4700.415,4706.155,4699.735,4705.505,0.1821 +1778588100000,4705.525,4708.045,4702.285,4704.605,0.2504 +1778588400000,4704.615,4708.145,4696.855,4696.875,0.2493 +1778588700000,4696.875,4698.755,4694.865,4697.265,0.1722 +1778589000000,4697.155,4700.135,4689.435,4692.725,0.3428 +1778589300000,4692.755,4702.425,4690.548,4701.485,0.3735 +1778589600000,4701.485,4708.365,4700.865,4702.505,0.3113 +1778589900000,4702.905,4710.755,4702.395,4707.145,0.3069 +1778590200000,4706.975,4711.455,4706.565,4709.155,0.2488 +1778590500000,4709.245,4710.135,4700.275,4705.545,0.2606 +1778590800000,4705.515,4708.895,4695,4696.075,0.3854 +1778591100000,4695.975,4697.255,4692.425,4695.255,0.3671 +1778591400000,4695.425,4695.665,4687.275,4688.815,0.325 +1778591700000,4688.755,4688.975,4679.195,4685.465,0.3898 +1778592000000,4685.605,4695.345,4685.335,4690.715,0.2735 +1778592300000,4690.735,4694.675,4689.055,4690.665,0.3106 +1778592600000,4690.475,4692.895,4684.745,4688.335,0.394 +1778592900000,4688.465,4698.095,4683.485,4697.985,0.4848 +1778593200000,4698.405,4701.505,4695.685,4698.955,0.4242 +1778593500000,4698.955,4701.295,4689.835,4692.465,0.4166 +1778593800000,4692.355,4693.705,4687.935,4691.255,0.3931 +1778594100000,4691.285,4691.285,4676.685,4679.075,0.4198 +1778594400000,4679.155,4692.515,4675.985,4690.435,0.4312 +1778594700000,4690.405,4692.825,4687.355,4691.295,0.3462 +1778595000000,4691.245,4694.995,4686.445,4692.665,0.3299 +1778595300000,4692.665,4693.945,4685.825,4688.345,0.3311 +1778595600000,4688.155,4690.855,4686.625,4687.375,0.3215 +1778595900000,4687.365,4688.825,4682.145,4683.045,0.3335 +1778596200000,4683.055,4684.898,4671.078,4684.665,0.407 +1778596500000,4684.445,4687.825,4678.905,4686.965,0.3778 +1778596800000,4686.965,4687.035,4683.795,4685.695,0.3601 +1778597100000,4685.615,4685.615,4678.085,4678.325,0.3468 +1778597400000,4678.345,4678.735,4670.905,4676.795,0.3961 +1778597700000,4676.765,4677.875,4669.345,4672.735,0.4002 +1778598000000,4672.785,4675.955,4666.745,4669.195,0.379 +1778598300000,4669.375,4674.235,4667.165,4672.665,0.3733 +1778598600000,4672.635,4672.635,4664.045,4664.325,0.3389 +1778598900000,4664.325,4665.955,4658.965,4662.065,0.411 +1778599200000,4662.055,4662.425,4638.485,4642.855,0.431 +1778599500000,4642.875,4656.535,4638.225,4655.925,0.3913 +1778599800000,4656.015,4664.055,4653.775,4662.885,0.4245 +1778600100000,4662.865,4667.955,4659.198,4666.905,0.3577 +1778600400000,4666.885,4667.675,4663.455,4665.415,0.3449 +1778600700000,4665.445,4669.075,4664.165,4666.085,0.3255 +1778601000000,4666.085,4668.745,4664.505,4667.965,0.3133 +1778601300000,4667.905,4670.065,4665.345,4666.025,0.3007 +1778601600000,4665.995,4671.545,4664.045,4670.775,0.3244 +1778601900000,4670.775,4671.385,4668.315,4668.945,0.2814 +1778602200000,4668.935,4673.065,4668.225,4671.715,0.2455 +1778602500000,4671.715,4674.915,4670.675,4671.545,0.2372 +1778602800000,4671.575,4672.825,4666.705,4667.315,0.2749 +1778603100000,4667.315,4669.455,4666.155,4668.095,0.2427 +1778603400000,4668.365,4668.695,4664.995,4668.265,0.2698 +1778603700000,4668.245,4670.485,4667.355,4670.245,0.2526 +1778604000000,4670.225,4671.485,4668.085,4669.605,0.2435 +1778604300000,4669.565,4670.275,4666.585,4669.725,0.2415 +1778604600000,4669.735,4672.095,4668.225,4669.945,0.2725 +1778604900000,4670.005,4674.125,4669.405,4670.955,0.263 +1778605200000,4671.265,4677.455,4670.915,4676.075,0.2432 +1778605500000,4676.125,4679.575,4675.725,4678.165,0.245 +1778605800000,4678.225,4678.825,4674.725,4676.995,0.2422 +1778606100000,4677.025,4680.775,4676.775,4679.945,0.2284 +1778606400000,4680.035,4681.065,4679.095,4680.165,0.2379 +1778606700000,4680.165,4682.165,4678.535,4679.135,0.2042 +1778607000000,4679.135,4679.955,4676.595,4678.575,0.167 +1778607300000,4678.555,4678.795,4675.985,4678.695,0.1902 +1778607600000,4678.675,4680.485,4677.165,4679.475,0.1552 +1778607900000,4679.495,4679.765,4677.755,4678.365,0.1479 +1778608200000,4678.375,4679.915,4677.635,4679.465,0.1984 +1778608500000,4679.475,4680.395,4677.855,4678.605,0.157 +1778608800000,4678.545,4683.395,4677.588,4678.505,0.2395 +1778609100000,4678.535,4680.015,4676.045,4679.925,0.2719 +1778609400000,4679.945,4681.535,4677.905,4681.165,0.2102 +1778609700000,4681.185,4682.345,4679.748,4682.155,0.1884 +1778610000000,4682.125,4684.415,4681.845,4682.295,0.1845 +1778610300000,4682.315,4687.498,4682.315,4685.055,0.2366 +1778610600000,4684.975,4690.265,4684.545,4690.015,0.1973 +1778610900000,4690.015,4692.965,4689.175,4691.045,0.1861 +1778611200000,4691.095,4697.298,4690.615,4695.115,0.2447 +1778611500000,4695.155,4695.548,4690.465,4691.255,0.2433 +1778611800000,4691.235,4697.955,4691.235,4696.698,0.1881 +1778612100000,4696.625,4697.465,4695.255,4695.795,0.2025 +1778612400000,4695.875,4699.145,4695.875,4696.945,0.173 +1778612700000,4696.945,4699.815,4696.155,4698.475,0.1553 +1778613000000,4698.475,4702.435,4698.035,4699.735,0.1709 +1778613300000,4699.735,4702.375,4698.855,4701.835,0.1771 +1778613600000,4701.915,4703.685,4699.855,4702.825,0.1472 +1778613900000,4702.805,4704.335,4702.525,4703.325,0.1385 +1778614200000,4703.325,4709.145,4703.325,4708.648,0.1798 +1778614500000,4708.648,4710.185,4708.048,4708.165,0.1478 +1778614800000,4708.165,4709.725,4707.055,4709.178,0.1485 +1778615100000,4709.158,4710.675,4708.925,4709.585,0.1178 +1778615400000,4709.635,4713.615,4709.215,4712.415,0.2098 +1778615700000,4712.415,4715.518,4712.065,4715.435,0.2541 +1778616000000,4715.355,4719.125,4712.985,4713.435,0.134 +1778616300000,4713.465,4714.765,4711.925,4713.755,0.094 +1778616600000,4713.805,4714.515,4712.245,4713.265,0.0776 +1778616900000,4713.335,4716.035,4713.165,4713.515,0.0649 +1778617200000,4713.545,4713.795,4712.225,4713.755,0.0697 +1778617500000,4713.755,4714.145,4712.595,4713.115,0.0441 +1778617800000,4713.115,4714.705,4712.865,4713.555,0.031 +1778618100000,4713.525,4715.075,4712.455,4713.895,0.0407 +1778618400000,4713.935,4715.205,4711.885,4714.585,0.0464 +1778618700000,4714.785,4715.375,4712.698,4715.085,0.0489 +1778619000000,4715.155,4715.555,4713.075,4713.285,0.0535 +1778619300000,4713.238,4715.455,4713.078,4714.005,0.0461 +1778623200000,4713.905,4720.451,4711.355,4719.615,0.0753 +1778623500000,4719.595,4719.775,4701.548,4713.075,0.0581 +1778623800000,4713.14,4714.775,4711.008,4713.985,0.0492 +1778624100000,4714.045,4716.698,4701.436,4716.698,0.1011 +1778624400000,4716.698,4719.105,4704.451,4715.598,0.0922 +1778624700000,4715.598,4717.345,4707.101,4716.865,0.046 +1778625000000,4716.825,4720.125,4709.746,4718.165,0.0602 +1778625300000,4718.195,4719.635,4709.755,4717.798,0.0484 +1778625600000,4717.798,4718.695,4709.28,4715.898,0.0534 +1778625900000,4716.045,4717.935,4715.898,4716.745,0.0276 +1778626200000,4716.795,4722.138,4716.545,4720.665,0.0774 +1778626500000,4720.745,4720.875,4716.298,4716.435,0.1965 +1778626800000,4716.478,4720.498,4715.365,4719.798,0.5365 +1778627100000,4719.688,4722.608,4717.358,4720.258,0.4069 +1778627400000,4719.728,4721.478,4716.675,4717.385,0.1869 +1778627700000,4717.505,4720.015,4717.095,4717.095,0.0619 +1778628000000,4717.135,4722.435,4717.095,4722.405,0.0887 +1778628300000,4722.435,4723.755,4718.878,4719.918,0.0938 +1778628600000,4719.935,4721.335,4718.375,4718.755,0.0848 +1778628900000,4718.775,4721.465,4716.025,4720.225,0.0831 +1778629200000,4720.245,4720.965,4717.448,4720.945,0.0562 +1778629500000,4721.105,4723.335,4714.915,4715.785,0.1539 +1778629800000,4715.785,4719.625,4715.335,4717.315,0.0832 +1778630100000,4717.285,4718.265,4715.365,4716.695,0.0788 +1778630400000,4716.905,4725.085,4714.558,4724.445,0.1687 +1778630700000,4724.505,4726.618,4720.415,4720.945,0.1927 +1778631000000,4720.995,4723.805,4719.985,4720.035,0.1455 +1778631300000,4720.015,4725.205,4719.835,4724.175,0.1517 +1778631600000,4724.175,4726.075,4722.965,4724.425,0.154 +1778631900000,4724.475,4724.915,4720.198,4722.425,0.1137 +1778632200000,4722.495,4723.855,4719.048,4720.275,0.1281 +1778632500000,4720.235,4722.165,4716.805,4722.165,0.12 +1778632800000,4722.115,4724.925,4719.815,4720.185,0.1405 +1778633100000,4720.145,4720.235,4716.325,4716.585,0.1021 +1778633400000,4716.555,4720.005,4714.698,4716.585,0.1078 +1778633700000,4716.535,4718.135,4713.895,4714.385,0.1226 +1778634000000,4714.415,4717.015,4707.555,4711.555,0.2277 +1778634300000,4711.505,4713.225,4707.135,4713.145,0.1825 +1778634600000,4713.135,4716.015,4708.915,4709.395,0.1789 +1778634900000,4709.435,4710.465,4704.538,4706.375,0.1916 +1778635200000,4706.375,4709.905,4704.745,4707.395,0.1622 +1778635500000,4707.598,4707.895,4702.625,4704.345,0.1615 +1778635800000,4704.345,4705.205,4702.515,4704.555,0.1889 +1778636100000,4704.595,4706.685,4701.398,4705.705,0.1868 +1778636400000,4705.725,4710.265,4704.035,4708.715,0.1562 +1778636700000,4708.665,4710.475,4706.345,4709.675,0.1298 +1778637000000,4709.645,4709.835,4705.775,4706.135,0.1217 +1778637300000,4706.135,4706.525,4700.845,4702.265,0.1713 +1778637600000,4702.265,4707.425,4701.505,4706.175,0.2135 +1778637900000,4706.215,4706.845,4698.965,4699.395,0.2329 +1778638200000,4699.425,4703.495,4699.295,4701.335,0.1833 +1778638500000,4701.345,4703.445,4698.785,4702.795,0.1442 +1778638800000,4702.805,4703.665,4701.005,4702.925,0.1432 +1778639100000,4702.935,4703.785,4697.985,4700.115,0.1593 +1778639400000,4700.095,4700.165,4695.485,4695.925,0.2279 +1778639700000,4695.865,4698.275,4694.585,4694.675,0.193 +1778640000000,4694.655,4697.525,4693.965,4694.355,0.2035 +1778640300000,4694.355,4696.385,4692.795,4696.315,0.2236 +1778640600000,4696.365,4697.095,4688.735,4688.825,0.2288 +1778640900000,4688.845,4693.255,4687.198,4691.645,0.2031 +1778641200000,4691.775,4693.535,4688.695,4692.625,0.1945 +1778641500000,4692.685,4693.175,4688.895,4689.405,0.1818 +1778641800000,4689.405,4694.245,4688.855,4692.065,0.2118 +1778642100000,4692.095,4694.265,4690.965,4693.835,0.1717 +1778642400000,4693.855,4696.005,4693.855,4694.995,0.1377 +1778642700000,4694.995,4700.475,4694.915,4700.415,0.1336 +1778643000000,4700.365,4704.065,4699.955,4703.405,0.1531 +1778643300000,4703.385,4705.675,4702.815,4703.925,0.138 +1778643600000,4703.995,4705.115,4703.045,4703.775,0.1025 +1778643900000,4703.795,4704.695,4701.905,4702.105,0.1558 +1778644200000,4702.325,4702.385,4696.525,4697.155,0.1522 +1778644500000,4697.125,4697.505,4694.065,4695.755,0.1573 +1778644800000,4695.765,4698.075,4695.285,4697.355,0.1312 +1778645100000,4697.325,4698.745,4695.455,4696.285,0.1329 +1778645400000,4696.325,4698.345,4695.615,4698.145,0.1177 +1778645700000,4698.185,4702.415,4697.805,4702.045,0.1108 +1778646000000,4702.045,4703.235,4700.935,4701.205,0.1095 +1778646300000,4701.225,4701.545,4699.945,4701.155,0.1001 +1778646600000,4701.145,4703.165,4700.075,4700.245,0.1084 +1778646900000,4700.275,4702.235,4697.705,4701.975,0.1441 +1778647200000,4701.615,4701.615,4697.055,4698.485,0.0871 +1778647500000,4698.515,4701.205,4698.125,4701.205,0.0964 +1778647800000,4701.205,4701.475,4698.935,4701.265,0.1146 +1778648100000,4701.275,4701.565,4698.145,4699.335,0.1551 +1778648400000,4699.335,4706.495,4698.185,4706.275,0.1836 +1778648700000,4706.365,4706.895,4703.385,4704.255,0.1468 +1778649000000,4704.255,4707.085,4703.845,4705.285,0.1461 +1778649300000,4705.205,4705.515,4700.555,4701.095,0.1617 +1778649600000,4701.095,4703.645,4698.585,4699.215,0.1564 +1778649900000,4699.215,4699.935,4697.438,4697.835,0.1599 +1778650200000,4697.895,4702.445,4693.275,4700.335,0.2888 +1778650500000,4700.335,4702.075,4699.095,4701.005,0.1906 +1778650800000,4701.045,4702.205,4696.215,4696.585,0.2074 +1778651100000,4696.585,4699.825,4696.585,4698.365,0.172 +1778651400000,4698.345,4701.115,4696.185,4699.195,0.1251 +1778651700000,4699.305,4705.195,4699.165,4703.985,0.1391 +1778652000000,4703.955,4709.855,4703.215,4709.325,0.1537 +1778652300000,4709.355,4712.525,4707.195,4710.305,0.1393 +1778652600000,4710.285,4711.745,4708.675,4710.485,0.1396 +1778652900000,4710.485,4715.155,4710.485,4712.775,0.1506 +1778653200000,4712.665,4712.775,4707.405,4708.465,0.1318 +1778653500000,4708.395,4710.065,4706.685,4708.535,0.1164 +1778653800000,4708.265,4711.135,4707.605,4709.885,0.1212 +1778654100000,4709.865,4712.755,4709.055,4711.615,0.1015 +1778654400000,4711.645,4713.495,4710.515,4711.225,0.1248 +1778654700000,4711.475,4712.015,4707.155,4708.465,0.1088 +1778655000000,4708.495,4708.545,4702.335,4702.335,0.1326 +1778655300000,4702.395,4703.765,4698.998,4701.585,0.2087 +1778655600000,4701.655,4705.375,4699.755,4700.155,0.217 +1778655900000,4700.755,4702.285,4696.585,4698.465,0.1969 +1778656200000,4698.435,4703.565,4697.415,4702.115,0.1716 +1778656500000,4702.115,4707.075,4702.025,4705.855,0.1436 +1778656800000,4705.895,4708.265,4704.135,4705.145,0.1348 +1778657100000,4705.145,4708.675,4704.975,4707.485,0.1214 +1778657400000,4707.445,4707.785,4704.625,4706.085,0.1154 +1778657700000,4705.938,4707.635,4702.905,4703.325,0.1106 +1778658000000,4703.345,4705.115,4703.085,4703.465,0.0938 +1778658300000,4703.445,4704.565,4701.065,4703.645,0.1178 +1778658600000,4703.705,4704.265,4701.198,4702.415,0.1653 +1778658900000,4702.495,4703.975,4701.725,4702.565,0.1385 +1778659200000,4702.495,4704.015,4700.615,4701.025,0.1609 +1778659500000,4700.995,4701.685,4698.395,4700.305,0.1722 +1778659800000,4700.095,4701.765,4698.935,4699.965,0.1819 +1778660100000,4699.985,4700.905,4698.035,4698.905,0.2334 +1778660400000,4698.895,4700.625,4698.595,4698.915,0.1762 +1778660700000,4698.885,4699.455,4694.595,4696.995,0.1544 +1778661000000,4697.035,4698.015,4694.225,4697.925,0.1161 +1778661300000,4697.925,4699.725,4697.075,4698.195,0.1027 +1778661600000,4698.295,4698.885,4695.005,4695.815,0.1039 +1778661900000,4695.935,4698.605,4694.585,4697.845,0.1433 +1778662200000,4697.745,4700.685,4697.165,4700.645,0.1361 +1778662500000,4700.675,4702.775,4699.255,4700.535,0.1301 +1778662800000,4700.555,4701.665,4698.045,4700.305,0.1461 +1778663100000,4700.335,4700.365,4697.785,4698.255,0.1489 +1778663400000,4698.285,4699.145,4693.355,4694.325,0.142 +1778663700000,4694.305,4695.105,4690.155,4690.625,0.136 +1778664000000,4690.595,4692.095,4685.755,4686.605,0.178 +1778664300000,4686.615,4692.045,4686.285,4688.745,0.1824 +1778664600000,4688.725,4691.615,4685.845,4688.045,0.2977 +1778664900000,4688.095,4692.665,4688.005,4690.625,0.2259 +1778665200000,4690.585,4694.355,4690.005,4693.975,0.1008 +1778665500000,4693.925,4696.755,4692.905,4696.655,0.0917 +1778665800000,4696.705,4698.065,4696.155,4697.875,0.1205 +1778666100000,4697.895,4700.925,4697.735,4700.745,0.1219 +1778666400000,4700.745,4701.325,4698.505,4698.755,0.1395 +1778666700000,4698.755,4710.295,4698.645,4708.525,0.1784 +1778667000000,4708.495,4709.005,4701.465,4702.135,0.2696 +1778667300000,4702.235,4703.035,4699.995,4700.485,0.1362 +1778667600000,4700.615,4705.805,4700.125,4703.165,0.1304 +1778667900000,4703.145,4703.295,4698.635,4699.455,0.1237 +1778668200000,4699.425,4699.715,4695.185,4696.095,0.1398 +1778668500000,4696.135,4697.295,4695.045,4695.845,0.1034 +1778668800000,4695.825,4697.165,4693.815,4695.525,0.1408 +1778669100000,4695.505,4696.285,4693.895,4695.125,0.134 +1778669400000,4695.185,4696.505,4693.965,4694.855,0.1098 +1778669700000,4694.865,4696.485,4693.555,4693.975,0.1096 +1778670000000,4693.935,4695.405,4691.415,4693.005,0.1696 +1778670300000,4692.985,4694.925,4691.355,4694.105,0.1495 +1778670600000,4694.065,4699.055,4694.025,4698.935,0.1493 +1778670900000,4698.925,4700.475,4695.638,4697.845,0.1792 +1778671200000,4697.925,4700.465,4697.175,4698.395,0.1415 +1778671500000,4698.345,4699.505,4697.035,4698.335,0.1355 +1778671800000,4698.315,4702.975,4697.955,4702.085,0.1818 +1778672100000,4702.325,4705.195,4702.155,4704.685,0.1486 +1778672400000,4704.705,4704.765,4700.825,4703.145,0.1285 +1778672700000,4703.245,4705.325,4702.165,4702.165,0.1421 +1778673000000,4702.165,4702.165,4699.745,4700.925,0.1346 +1778673300000,4700.915,4700.915,4697.265,4697.265,0.1233 +1778673600000,4696.995,4699.945,4694.805,4699.415,0.1929 +1778673900000,4699.405,4701.285,4697.665,4698.955,0.1687 +1778674200000,4698.955,4699.045,4693.575,4693.875,0.1691 +1778674500000,4693.845,4694.185,4689.095,4691.595,0.1911 +1778674800000,4691.685,4693.255,4684.845,4687.595,0.3164 +1778675100000,4687.625,4688.805,4683.065,4684.058,0.2422 +1778675400000,4683.555,4686.935,4675.295,4682.295,0.3616 +1778675700000,4682.295,4685.935,4677.125,4678.905,0.3734 +1778676000000,4678.855,4683.755,4677.605,4682.775,0.3177 +1778676300000,4682.655,4683.955,4677.515,4680.345,0.2849 +1778676600000,4680.115,4685.205,4679.705,4681.565,0.4327 +1778676900000,4681.375,4685.305,4678.525,4683.635,0.3022 +1778677200000,4683.385,4690.305,4683.385,4687.735,0.3156 +1778677500000,4687.755,4689.405,4685.315,4686.395,0.2685 +1778677800000,4686.375,4691.105,4685.255,4689.735,0.2203 +1778678100000,4689.735,4692.025,4686.335,4691.905,0.2084 +1778678400000,4691.845,4694.555,4690.095,4693.965,0.2121 +1778678700000,4693.965,4694.355,4688.055,4688.575,0.2638 +1778679000000,4688.395,4690.855,4682.235,4683.825,0.4101 +1778679300000,4684.015,4684.045,4672.955,4674.095,0.4132 +1778679600000,4674.105,4683.545,4673.355,4678.665,0.4112 +1778679900000,4678.635,4679.125,4669.415,4672.675,0.3868 +1778680200000,4672.785,4682.665,4670.055,4682.665,0.3607 +1778680500000,4682.755,4683.145,4677.415,4679.165,0.3385 +1778680800000,4679.155,4680.295,4672.635,4676.645,0.3776 +1778681100000,4676.695,4680.915,4673.905,4677.695,0.3463 +1778681400000,4677.725,4683.235,4676.955,4681.155,0.3295 +1778681700000,4681.135,4682.195,4673.555,4673.935,0.3067 +1778682000000,4674.015,4682.115,4673.465,4681.745,0.279 +1778682300000,4681.845,4685.235,4681.115,4684.035,0.3029 +1778682600000,4684.005,4690.215,4682.935,4689.715,0.3131 +1778682900000,4689.765,4690.808,4684.775,4686.315,0.3046 +1778683200000,4686.335,4688.395,4683.325,4683.535,0.2963 +1778683500000,4683.605,4684.725,4677.018,4681.465,0.3407 +1778683800000,4681.545,4682.385,4678.145,4681.115,0.2609 +1778684100000,4681.095,4683.305,4678.775,4679.625,0.2843 +1778684400000,4679.625,4686.085,4678.785,4684.215,0.2919 +1778684700000,4684.235,4688.805,4681.845,4688.365,0.2378 +1778685000000,4688.475,4690.695,4686.005,4687.465,0.2408 +1778685300000,4687.465,4687.905,4685.335,4687.105,0.2054 +1778685600000,4687.125,4689.955,4685.145,4688.005,0.1973 +1778685900000,4687.945,4691.695,4687.445,4691.175,0.2165 +1778686200000,4691.145,4695.675,4686.775,4695.195,0.2486 +1778686500000,4695.205,4698.998,4694.445,4698.655,0.2377 +1778686800000,4698.695,4699.965,4696.865,4699.195,0.2607 +1778687100000,4699.225,4699.425,4696.265,4698.275,0.2215 +1778687400000,4698.325,4698.405,4694.625,4695.615,0.1979 +1778687700000,4695.625,4697.955,4694.495,4695.365,0.2072 +1778688000000,4695.365,4699.445,4694.965,4697.565,0.2307 +1778688300000,4697.545,4701.655,4696.325,4700.785,0.2126 +1778688600000,4700.775,4702.705,4699.005,4701.895,0.1854 +1778688900000,4701.895,4703.565,4698.495,4699.395,0.2202 +1778689200000,4699.395,4709.395,4698.575,4705.665,0.229 +1778689500000,4705.715,4709.635,4703.555,4706.655,0.2825 +1778689800000,4706.705,4707.415,4702.225,4703.905,0.2784 +1778690100000,4703.995,4704.075,4701.545,4702.675,0.1649 +1778690400000,4702.705,4702.935,4699.635,4699.795,0.2072 +1778690700000,4699.865,4701.295,4698.325,4699.585,0.1921 +1778691000000,4699.505,4699.645,4695.215,4696.145,0.2039 +1778691300000,4696.145,4697.595,4694.865,4695.515,0.1727 +1778691600000,4695.605,4699.215,4695.605,4696.595,0.166 +1778691900000,4696.595,4699.735,4696.185,4699.315,0.1661 +1778692200000,4699.295,4700.785,4698.325,4699.518,0.1318 +1778692500000,4699.245,4699.755,4696.695,4699.655,0.1518 +1778692800000,4699.815,4701.095,4697.015,4697.515,0.1537 +1778693100000,4697.515,4699.915,4696.505,4698.285,0.2303 +1778693400000,4698.385,4698.385,4690.145,4690.295,0.2324 +1778693700000,4690.295,4692.605,4689.855,4690.835,0.2133 +1778694000000,4690.835,4693.465,4690.605,4690.965,0.1745 +1778694300000,4690.945,4694.345,4690.175,4691.095,0.157 +1778694600000,4691.015,4692.145,4688.195,4688.675,0.1672 +1778694900000,4688.605,4689.555,4684.295,4685.375,0.1933 +1778695200000,4685.375,4689.315,4684.235,4687.705,0.2064 +1778695500000,4687.665,4691.275,4687.565,4690.605,0.129 +1778695800000,4690.575,4692.685,4690.365,4692.245,0.1147 +1778696100000,4692.275,4693.895,4690.185,4690.605,0.1601 +1778696400000,4690.575,4690.895,4688.585,4690.155,0.1598 +1778696700000,4690.125,4692.085,4689.915,4691.775,0.1281 +1778697000000,4691.738,4692.555,4690.045,4691.035,0.109 +1778697300000,4691.045,4691.145,4687.065,4689.815,0.1555 +1778697600000,4689.855,4691.175,4685.535,4685.995,0.1532 +1778697900000,4686.015,4687.455,4677.425,4679.295,0.2691 +1778698200000,4679.335,4687.275,4679.325,4686.905,0.2087 +1778698500000,4686.905,4687.305,4684.195,4684.725,0.1738 +1778698800000,4684.805,4685.815,4683.745,4684.005,0.1441 +1778699100000,4684.115,4686.515,4683.155,4686.375,0.1141 +1778699400000,4686.355,4689.095,4685.395,4689.015,0.1129 +1778699700000,4689.055,4690.425,4686.915,4688.005,0.134 +1778700000000,4688.005,4689.995,4687.365,4687.815,0.1489 +1778700300000,4687.795,4688.385,4686.405,4686.995,0.127 +1778700600000,4687.045,4688.425,4684.265,4685.015,0.115 +1778700900000,4685.015,4688.895,4684.455,4688.765,0.1113 +1778701200000,4688.735,4688.775,4687.075,4688.295,0.1049 +1778701500000,4688.295,4689.255,4687.215,4689.055,0.1178 +1778701800000,4688.918,4688.918,4683.598,4685.495,0.2583 +1778702100000,4685.745,4688.825,4685.445,4688.025,0.2196 +1778702400000,4687.965,4688.325,4685.835,4686.645,0.085 +1778702700000,4686.845,4689.055,4686.845,4688.915,0.0842 +1778703000000,4688.955,4690.915,4688.895,4690.845,0.0506 +1778703300000,4690.845,4690.995,4690.175,4690.845,0.0555 +1778703600000,4690.845,4693.205,4690.625,4692.775,0.0458 +1778703900000,4692.685,4693.315,4691.005,4691.105,0.049 +1778704200000,4691.145,4692.795,4689.055,4689.575,0.0535 +1778704500000,4689.615,4691.275,4689.305,4691.275,0.0465 +1778704800000,4691.245,4691.575,4689.785,4690.535,0.0421 +1778705100000,4690.535,4691.035,4688.535,4688.775,0.0339 +1778705400000,4688.715,4689.275,4687.735,4687.965,0.0334 +1778705700000,4687.935,4689.285,4687.925,4688.605,0.0408 +1778709600000,4689.298,4694.085,4688.785,4693.065,0.0851 +1778709900000,4693.065,4693.445,4689.475,4689.618,0.0419 +1778710200000,4689.638,4691.215,4688.708,4690.865,0.0363 +1778710500000,4690.915,4695.855,4690.625,4694.625,0.0668 +1778710800000,4694.275,4696.365,4694.035,4695.425,0.0402 +1778711100000,4695.405,4697.115,4695.365,4696.785,0.0459 +1778711400000,4696.805,4698.495,4695.285,4696.895,0.0463 +1778711700000,4696.875,4699.105,4696.278,4698.125,0.0492 +1778712000000,4698.105,4699.978,4697.698,4698.785,0.0556 +1778712300000,4698.718,4699.358,4696.445,4697.318,0.0765 +1778712600000,4697.235,4700.295,4697.165,4699.765,0.0371 +1778712900000,4699.865,4700.148,4698.948,4699.625,0.0276 +1778713200000,4699.618,4700.648,4698.728,4698.728,0.0438 +1778713500000,4698.805,4701.215,4698.708,4700.508,0.0382 +1778713800000,4700.475,4701.855,4700.475,4700.865,0.0423 +1778714100000,4700.825,4700.995,4700.065,4700.675,0.0289 +1778714400000,4700.635,4700.915,4699.015,4699.375,0.0299 +1778714700000,4699.405,4699.515,4696.395,4697.085,0.0585 +1778715000000,4697.065,4697.295,4694.155,4695.125,0.0493 +1778715300000,4695.145,4696.755,4694.925,4695.995,0.032 +1778715600000,4695.925,4697.355,4694.375,4694.625,0.0526 +1778715900000,4694.605,4696.335,4693.065,4693.635,0.0743 +1778716200000,4693.725,4695.695,4693.075,4695.535,0.0314 +1778716500000,4695.465,4696.685,4694.335,4696.415,0.0624 +1778716800000,4696.395,4699.155,4689.225,4691.565,0.1634 +1778717100000,4691.665,4696.395,4690.715,4695.915,0.1594 +1778717400000,4695.915,4697.815,4694.015,4697.475,0.1121 +1778717700000,4697.445,4705.185,4697.355,4701.005,0.1536 +1778718000000,4700.965,4702.465,4699.375,4701.515,0.1219 +1778718300000,4701.545,4702.225,4699.315,4700.775,0.1218 +1778718600000,4700.735,4703.025,4696.925,4697.335,0.1226 +1778718900000,4697.345,4697.365,4694.085,4695.395,0.113 +1778719200000,4695.445,4700.625,4692.668,4700.015,0.1124 +1778719500000,4700.045,4704.535,4699.955,4703.505,0.117 +1778719800000,4703.505,4703.585,4699.255,4700.575,0.0876 +1778720100000,4700.615,4706.485,4700.475,4704.735,0.1114 +1778720400000,4704.765,4706.865,4694.155,4698.495,0.2893 +1778720700000,4698.465,4698.695,4686.255,4688.175,0.2965 +1778721000000,4688.255,4692.245,4684.125,4688.795,0.2499 +1778721300000,4688.815,4694.365,4687.235,4688.725,0.235 +1778721600000,4688.695,4692.825,4688.185,4692.125,0.2188 +1778721900000,4692.235,4695.265,4691.295,4692.585,0.2202 +1778722200000,4692.615,4694.645,4689.405,4692.635,0.3082 +1778722500000,4692.575,4694.385,4686.775,4688.925,0.2583 +1778722800000,4688.945,4689.935,4683.435,4688.665,0.2786 +1778723100000,4688.685,4695.165,4686.815,4694.345,0.2297 +1778723400000,4694.425,4694.485,4683.315,4685.415,0.2604 +1778723700000,4685.345,4689.085,4683.825,4688.665,0.3261 +1778724000000,4688.685,4693.855,4687.005,4693.545,0.2693 +1778724300000,4693.595,4693.775,4688.645,4690.605,0.2196 +1778724600000,4690.575,4690.655,4686.395,4688.145,0.2162 +1778724900000,4688.145,4690.855,4686.905,4689.775,0.1255 +1778725200000,4689.795,4691.395,4689.105,4690.635,0.1156 +1778725500000,4690.635,4693.865,4689.758,4693.195,0.1611 +1778725800000,4693.225,4697.665,4690.875,4697.565,0.2112 +1778726100000,4697.515,4699.365,4694.705,4694.995,0.1855 +1778726400000,4695.025,4696.035,4689.275,4691.585,0.2082 +1778726700000,4691.555,4693.065,4680.415,4682.195,0.2576 +1778727000000,4682.305,4687.655,4679.555,4686.925,0.2527 +1778727300000,4686.925,4687.975,4684.605,4686.025,0.229 +1778727600000,4686.135,4690.155,4685.145,4687.165,0.2463 +1778727900000,4687.255,4687.565,4681.588,4684.115,0.249 +1778728200000,4684.078,4685.585,4681.085,4682.685,0.2491 +1778728500000,4682.715,4686.335,4682.385,4682.685,0.1919 +1778728800000,4682.455,4688.275,4681.295,4688.095,0.2262 +1778729100000,4688.015,4693.055,4688.015,4690.848,0.2473 +1778729400000,4690.738,4691.098,4682.608,4684.428,0.2514 +1778729700000,4684.428,4686.085,4678.965,4680.185,0.1378 +1778730000000,4680.185,4680.885,4675.475,4675.928,0.1476 +1778730300000,4675.945,4677.665,4673.995,4676.575,0.1352 +1778730600000,4676.515,4677.075,4674.155,4675.098,0.0935 +1778730900000,4675.095,4676.515,4673.665,4674.645,0.0878 +1778731200000,4674.695,4674.818,4668.165,4672.465,0.1687 +1778731500000,4672.328,4679.855,4671.995,4678.585,0.1428 +1778731800000,4678.565,4682.195,4676.755,4681.785,0.1275 +1778732100000,4681.825,4683.325,4681.435,4683.005,0.1156 +1778732400000,4683.025,4692.065,4683.025,4691.165,0.1203 +1778732700000,4691.165,4707.048,4691.095,4701.948,0.3216 +1778733000000,4701.948,4710.325,4700.998,4708.748,0.2708 +1778733300000,4708.698,4712.438,4706.065,4707.128,0.2494 +1778733600000,4707.198,4707.585,4702.815,4704.465,0.1346 +1778733900000,4704.415,4706.505,4702.725,4704.685,0.1234 +1778734200000,4704.685,4705.535,4703.205,4705.135,0.1093 +1778734500000,4705.185,4706.105,4701.895,4702.015,0.1272 +1778734800000,4702.075,4702.805,4699.455,4700.265,0.1651 +1778735100000,4700.455,4703.815,4700.105,4701.105,0.1393 +1778735400000,4701.105,4703.515,4699.485,4699.615,0.1222 +1778735700000,4699.548,4699.955,4696.978,4697.308,0.1227 +1778736000000,4697.308,4698.415,4696.608,4696.988,0.1526 +1778736300000,4697.028,4697.028,4692.968,4693.305,0.1397 +1778736600000,4693.228,4701.305,4692.815,4698.385,0.2548 +1778736900000,4698.355,4700.345,4696.345,4699.675,0.1946 +1778737200000,4699.675,4700.645,4696.445,4697.035,0.1865 +1778737500000,4697.005,4703.025,4697.005,4699.715,0.2408 +1778737800000,4699.785,4701.055,4697.848,4698.175,0.1875 +1778738100000,4698.175,4698.175,4688.625,4689.405,0.2163 +1778738400000,4689.178,4693.095,4686.938,4692.745,0.3057 +1778738700000,4692.775,4694.525,4687.145,4690.375,0.2308 +1778739000000,4690.345,4691.505,4686.258,4687.425,0.1803 +1778739300000,4687.385,4688.925,4686.028,4688.115,0.1885 +1778739600000,4688.115,4690.605,4687.665,4690.155,0.1878 +1778739900000,4690.175,4692.905,4689.655,4690.985,0.1738 +1778740200000,4690.975,4694.735,4690.355,4693.915,0.1482 +1778740500000,4693.955,4695.375,4691.055,4693.995,0.1461 +1778740800000,4694.015,4699.495,4691.295,4698.498,0.1789 +1778741100000,4698.525,4702.345,4694.565,4695.245,0.2578 +1778741400000,4695.185,4701.305,4695.135,4699.455,0.1956 +1778741700000,4699.425,4701.065,4698.048,4699.865,0.1907 +1778742000000,4699.715,4701.955,4697.158,4698.485,0.2019 +1778742300000,4698.705,4700.475,4695.875,4699.015,0.1657 +1778742600000,4698.995,4700.105,4694.285,4695.115,0.1634 +1778742900000,4695.205,4699.345,4694.888,4697.545,0.1519 +1778743200000,4697.575,4700.115,4695.115,4699.405,0.1606 +1778743500000,4699.405,4706.515,4699.025,4705.255,0.2367 +1778743800000,4705.285,4710.345,4702.775,4710.015,0.2314 +1778744100000,4710.198,4718.568,4709.925,4711.798,0.2666 +1778744400000,4711.875,4714.365,4708.875,4709.045,0.1678 +1778744700000,4709.055,4709.405,4703.095,4704.155,0.1639 +1778745000000,4704.135,4704.135,4694.858,4699.935,0.2066 +1778745300000,4699.925,4700.905,4690.595,4692.995,0.2324 +1778745600000,4692.935,4700.775,4691.935,4697.445,0.2422 +1778745900000,4697.485,4699.815,4696.135,4697.245,0.1602 +1778746200000,4697.245,4700.575,4695.375,4698.635,0.2434 +1778746500000,4698.715,4701.495,4698.715,4699.485,0.2061 +1778746800000,4699.455,4701.585,4697.515,4700.758,0.2101 +1778747100000,4700.758,4704.725,4700.565,4702.805,0.2112 +1778747400000,4702.805,4705.465,4701.445,4702.215,0.1651 +1778747700000,4701.885,4706.445,4701.558,4701.638,0.1665 +1778748000000,4701.648,4702.525,4695.385,4696.675,0.1611 +1778748300000,4696.705,4697.295,4694.188,4694.985,0.1564 +1778748600000,4694.818,4696.315,4693.305,4694.485,0.1115 +1778748900000,4694.505,4696.805,4692.728,4693.115,0.1156 +1778749200000,4693.225,4693.935,4690.125,4692.445,0.1261 +1778749500000,4692.485,4696.425,4690.755,4696.245,0.1206 +1778749800000,4696.255,4697.845,4693.045,4694.285,0.1464 +1778750100000,4694.198,4696.575,4693.785,4695.465,0.1256 +1778750400000,4695.545,4696.505,4693.195,4693.438,0.1022 +1778750700000,4693.438,4694.225,4690.558,4690.558,0.13 +1778751000000,4690.495,4694.785,4688.655,4694.675,0.1357 +1778751300000,4694.595,4694.595,4688.335,4692.415,0.1948 +1778751600000,4692.485,4697.085,4691.885,4695.345,0.1312 +1778751900000,4695.495,4700.405,4695.495,4700.115,0.1689 +1778752200000,4700.095,4702.535,4698.235,4698.935,0.1385 +1778752500000,4698.955,4701.435,4698.198,4699.405,0.1605 +1778752800000,4699.455,4699.915,4698.375,4698.945,0.1306 +1778753100000,4699.395,4700.695,4698.005,4698.395,0.1112 +1778753400000,4698.605,4705.245,4695.845,4697.135,0.2053 +1778753700000,4697.245,4698.305,4694.808,4696.625,0.1854 +1778754000000,4696.635,4697.545,4693.715,4694.275,0.1563 +1778754300000,4694.255,4698.125,4694.105,4697.425,0.1599 +1778754600000,4697.445,4697.925,4695.335,4696.745,0.1068 +1778754900000,4696.725,4697.645,4694.485,4696.015,0.1087 +1778755200000,4696.035,4696.035,4692.045,4693.445,0.1508 +1778755500000,4693.485,4694.885,4691.865,4692.715,0.1438 +1778755800000,4692.755,4697.625,4691.015,4696.645,0.1653 +1778756100000,4696.565,4697.295,4695.215,4696.785,0.1474 +1778756400000,4696.845,4698.565,4694.455,4694.635,0.1694 +1778756700000,4694.665,4698.605,4692.495,4697.145,0.1454 +1778757000000,4697.245,4697.665,4695.955,4697.255,0.1161 +1778757300000,4697.305,4697.465,4694.475,4695.015,0.101 +1778757600000,4694.915,4696.695,4693.165,4693.375,0.0989 +1778757900000,4693.415,4694.005,4688.908,4691.865,0.1489 +1778758200000,4691.945,4694.855,4690.625,4693.715,0.1312 +1778758500000,4693.725,4695.815,4692.865,4695.485,0.1024 +1778758800000,4695.445,4697.105,4694.765,4695.095,0.1188 +1778759100000,4695.095,4700.125,4694.695,4697.875,0.1439 +1778759400000,4697.875,4704.315,4697.585,4703.895,0.1712 +1778759700000,4703.865,4704.625,4694.085,4694.165,0.2184 +1778760000000,4693.518,4697.658,4691.998,4695.898,0.2503 +1778760300000,4695.885,4698.535,4693.585,4696.848,0.1633 +1778760600000,4697.115,4703.558,4696.445,4703.558,0.1856 +1778760900000,4703.525,4703.558,4698.475,4701.208,0.1686 +1778761200000,4701.475,4707.298,4701.085,4705.185,0.2386 +1778761500000,4705.165,4705.735,4702.185,4702.545,0.1494 +1778761800000,4702.715,4707.835,4700.415,4705.375,0.2401 +1778762100000,4705.528,4709.748,4703.115,4706.148,0.2772 +1778762400000,4706.078,4707.135,4697.498,4697.675,0.2332 +1778762700000,4697.588,4702.808,4695.525,4702.695,0.2337 +1778763000000,4702.765,4704.785,4701.538,4703.085,0.1831 +1778763300000,4703.265,4705.978,4702.528,4704.628,0.1933 +1778763600000,4704.535,4707.408,4695.748,4697.225,0.3547 +1778763900000,4697.195,4702.935,4696.435,4701.075,0.2573 +1778764200000,4701.045,4704.478,4700.775,4703.785,0.2438 +1778764500000,4703.815,4704.098,4691.335,4693.065,0.3052 +1778764800000,4693.045,4694.915,4689.675,4694.525,0.3378 +1778765100000,4694.508,4696.758,4687.668,4687.895,0.2767 +1778765400000,4687.875,4689.145,4681.418,4684.005,0.6659 +1778765700000,4684.005,4687.055,4680.268,4682.385,0.4731 +1778766000000,4682.385,4682.995,4665.975,4676.685,0.7745 +1778766300000,4676.685,4690.178,4675.465,4689.235,0.5655 +1778766600000,4689.285,4690.905,4680.145,4684.775,0.8378 +1778766900000,4684.725,4686.335,4678.835,4679.285,0.4091 +1778767200000,4679.225,4688.878,4677.315,4685.505,1.2196 +1778767500000,4685.505,4686.538,4680.515,4685.325,0.3846 +1778767800000,4685.335,4690.025,4685.005,4687.385,0.3215 +1778768100000,4687.435,4694.955,4686.635,4694.315,0.4068 +1778768400000,4694.355,4700.648,4693.448,4694.645,0.5305 +1778768700000,4694.645,4694.805,4688.065,4691.145,0.3617 +1778769000000,4691.245,4691.828,4686.695,4687.905,0.2926 +1778769300000,4688.005,4690.375,4685.765,4689.625,0.4247 +1778769600000,4689.665,4692.085,4685.825,4686.605,0.5872 +1778769900000,4686.655,4688.705,4684.765,4686.935,0.3695 +1778770200000,4686.905,4690.205,4682.575,4685.035,0.4252 +1778770500000,4685.035,4688.285,4678.955,4679.175,0.3557 +1778770800000,4679.205,4682.295,4676.775,4678.155,0.4603 +1778771100000,4678.245,4683.495,4677.935,4683.415,0.253 +1778771400000,4683.495,4686.315,4681.955,4684.515,0.2569 +1778771700000,4684.498,4688.515,4684.038,4687.255,0.2789 +1778772000000,4687.115,4687.415,4683.835,4685.595,0.2475 +1778772300000,4685.615,4689.085,4685.095,4685.578,0.2524 +1778772600000,4685.515,4688.365,4684.378,4688.298,0.2449 +1778772900000,4688.425,4688.598,4684.798,4686.198,0.2513 +1778773200000,4686.198,4686.858,4680.698,4682.285,0.2254 +1778773500000,4682.285,4683.195,4680.695,4683.075,0.2008 +1778773800000,4683.195,4684.875,4680.875,4684.325,0.2184 +1778774100000,4684.285,4686.325,4683.255,4685.585,0.2184 +1778774400000,4685.438,4686.638,4677.858,4678.678,0.2466 +1778774700000,4678.698,4679.078,4674.198,4676.798,0.2731 +1778775000000,4676.798,4679.175,4673.805,4678.355,0.222 +1778775300000,4678.225,4680.905,4678.185,4679.635,0.1625 +1778775600000,4679.615,4680.248,4676.618,4677.238,0.2196 +1778775900000,4677.258,4677.678,4674.938,4676.918,0.2645 +1778776200000,4676.938,4678.075,4673.418,4674.038,0.2731 +1778776500000,4674.075,4674.735,4669.955,4672.538,0.2832 +1778776800000,4672.538,4675.645,4672.338,4675.088,0.2177 +1778777100000,4674.938,4676.428,4672.265,4676.005,0.2255 +1778777400000,4675.935,4678.278,4674.998,4677.235,0.1569 +1778777700000,4677.175,4678.635,4674.918,4678.175,0.1984 +1778778000000,4678.325,4681.785,4678.325,4680.758,0.2422 +1778778300000,4680.785,4682.295,4679.515,4679.858,0.209 +1778778600000,4679.858,4680.898,4678.125,4678.385,0.1882 +1778778900000,4678.425,4680.598,4678.075,4679.698,0.1782 +1778779200000,4679.625,4682.678,4679.105,4680.518,0.236 +1778779500000,4680.518,4682.075,4676.508,4676.965,0.2249 +1778779800000,4676.995,4678.955,4676.135,4678.708,0.273 +1778780100000,4678.715,4679.615,4678.085,4678.458,0.199 +1778780400000,4678.465,4681.218,4678.465,4681.068,0.1369 +1778780700000,4681.095,4681.438,4679.538,4680.538,0.1529 +1778781000000,4680.525,4680.925,4677.665,4677.705,0.1588 +1778781300000,4677.865,4679.045,4677.435,4677.898,0.1849 +1778781600000,4677.998,4678.018,4668.425,4669.745,0.2972 +1778781900000,4669.765,4674.015,4668.745,4671.905,0.2052 +1778782200000,4671.905,4674.515,4671.415,4674.435,0.1617 +1778782500000,4674.455,4676.115,4673.775,4675.765,0.1187 +1778782800000,4675.705,4676.425,4674.065,4674.675,0.114 +1778783100000,4674.715,4675.755,4672.875,4673.355,0.1186 +1778783400000,4673.605,4674.725,4672.465,4672.925,0.1001 +1778783700000,4672.955,4673.585,4670.125,4670.125,0.1029 +1778784000000,4670.085,4671.625,4668.118,4668.258,0.1202 +1778784300000,4668.325,4669.645,4666.558,4669.318,0.1897 +1778784600000,4669.278,4670.105,4667.868,4667.868,0.1357 +1778784900000,4667.878,4671.635,4667.738,4671.395,0.1095 +1778785200000,4671.575,4671.595,4668.075,4668.605,0.1392 +1778785500000,4668.645,4668.925,4666.425,4668.825,0.1202 +1778785800000,4668.825,4668.965,4666.345,4667.175,0.1169 +1778786100000,4667.225,4667.765,4666.115,4667.145,0.1309 +1778786400000,4667.145,4668.948,4666.608,4667.725,0.1514 +1778786700000,4667.725,4668.905,4662.975,4663.165,0.154 +1778787000000,4663.165,4665.098,4661.158,4664.305,0.1861 +1778787300000,4664.355,4664.375,4658.835,4658.938,0.4441 +1778787600000,4658.938,4660.358,4655.178,4656.108,0.5292 +1778787900000,4656.108,4657.325,4652.675,4656.838,0.4475 +1778788200000,4656.838,4658.595,4655.618,4657.798,0.2505 +1778788500000,4657.818,4657.855,4652.938,4653.818,0.3455 +1778788800000,4653.838,4656.738,4649.871,4649.898,0.2056 +1778789100000,4649.898,4651.585,4648.845,4651.415,0.1383 +1778789400000,4651.405,4651.905,4649.335,4649.385,0.1329 +1778789700000,4649.355,4650.625,4648.135,4648.768,0.1188 +1778790000000,4648.788,4650.208,4647.948,4648.315,0.1271 +1778790300000,4648.258,4648.338,4646.378,4647.715,0.1732 +1778790600000,4647.785,4648.158,4646.818,4647.378,0.1166 +1778790900000,4647.378,4648.025,4643.965,4645.838,0.1621 +1778791200000,4645.838,4652.418,4645.115,4650.365,0.1818 +1778791500000,4650.555,4651.838,4649.915,4650.075,0.0958 +1778791800000,4650.068,4650.978,4649.095,4650.955,0.0757 +1778792100000,4650.895,4652.215,4648.755,4648.895,0.0775 +1778796000000,4650.795,4653.765,4645.925,4652.755,0.11 +1778796300000,4652.785,4657.395,4651.675,4655.485,0.0953 +1778796600000,4655.435,4657.945,4653.845,4655.305,0.0772 +1778796900000,4655.275,4659.095,4655.275,4659.075,0.1013 +1778797200000,4659.005,4659.155,4657.078,4657.615,0.0771 +1778797500000,4657.638,4659.075,4656.978,4658.655,0.0656 +1778797800000,4658.655,4662.025,4658.505,4660.225,0.0884 +1778798100000,4660.245,4661.485,4658.545,4660.455,0.0553 +1778798400000,4660.385,4662.325,4659.655,4661.505,0.0596 +1778798700000,4661.475,4661.825,4660.635,4660.688,0.0337 +1778799000000,4660.985,4662.445,4659.965,4662.315,0.0483 +1778799300000,4662.255,4662.615,4661.585,4661.948,0.0829 +1778799600000,4661.775,4662.808,4660.328,4662.568,0.2078 +1778799900000,4662.588,4662.788,4660.538,4660.598,0.1609 +1778800200000,4660.445,4662.905,4658.448,4658.855,0.083 +1778800500000,4658.915,4660.205,4655.985,4658.515,0.0849 +1778800800000,4658.555,4659.105,4655.465,4657.835,0.0558 +1778801100000,4657.795,4664.035,4657.685,4663.555,0.0779 +1778801400000,4663.785,4665.145,4649.785,4650.795,0.148 +1778801700000,4650.885,4653.155,4646.628,4652.635,0.1093 +1778802000000,4652.615,4657.235,4651.885,4657.095,0.0675 +1778802300000,4657.115,4657.285,4652.195,4654.265,0.1204 +1778802600000,4654.235,4655.115,4651.025,4651.935,0.081 +1778802900000,4651.755,4652.025,4647.758,4651.975,0.1448 +1778803200000,4651.935,4653.555,4642.405,4649.215,0.2195 +1778803500000,4649.195,4651.955,4646.345,4650.535,0.1526 +1778803800000,4650.485,4650.905,4644.515,4650.355,0.1425 +1778804100000,4650.405,4658.125,4648.765,4653.955,0.3605 +1778804400000,4653.925,4654.695,4644.425,4644.535,0.1455 +1778804700000,4644.155,4644.605,4629.338,4629.715,0.2231 +1778805000000,4629.765,4630.395,4622.365,4623.855,0.2305 +1778805300000,4623.805,4624.498,4618.165,4621.405,0.1931 +1778805600000,4621.325,4621.775,4613.225,4618.525,0.258 +1778805900000,4618.465,4627.345,4618.465,4627.295,0.1931 +1778806200000,4627.345,4627.375,4617.025,4619.805,0.2573 +1778806500000,4619.835,4630.225,4617.335,4629.758,0.2594 +1778806800000,4629.995,4631.115,4618.655,4622.225,0.4427 +1778807100000,4622.245,4624.015,4609.815,4609.898,0.4937 +1778807400000,4609.898,4615.225,4607.405,4614.195,0.3734 +1778807700000,4614.275,4620.575,4608.575,4619.435,0.3628 +1778808000000,4619.435,4625.896,4616.295,4620.585,0.3496 +1778808300000,4620.585,4621.455,4608.265,4608.735,0.3445 +1778808600000,4608.775,4616.515,4607.395,4616.135,0.3137 +1778808900000,4616.045,4621.025,4613.715,4617.215,0.2616 +1778809200000,4617.318,4622.855,4617.085,4622.715,0.2524 +1778809500000,4622.695,4624.335,4614.075,4616.125,0.2321 +1778809800000,4616.035,4617.795,4607.025,4610.015,0.2762 +1778810100000,4610.035,4616.495,4609.965,4613.805,0.288 +1778810400000,4614.055,4615.265,4609.505,4613.935,0.2607 +1778810700000,4613.955,4618.245,4612.335,4618.005,0.2513 +1778811000000,4618.005,4618.815,4612.555,4612.805,0.2935 +1778811300000,4612.745,4616.045,4609.115,4613.645,0.2828 +1778811600000,4613.695,4616.435,4611.985,4613.765,0.2032 +1778811900000,4613.765,4615.075,4611.355,4612.435,0.1936 +1778812200000,4612.415,4614.815,4609.305,4612.515,0.3154 +1778812500000,4612.515,4616.565,4612.055,4612.845,0.2593 +1778812800000,4612.795,4617.785,4610.635,4617.705,0.2546 +1778813100000,4617.795,4618.615,4611.365,4614.485,0.2485 +1778813400000,4614.625,4621.175,4612.085,4620.545,0.2915 +1778813700000,4620.585,4623.255,4617.295,4617.875,0.2782 +1778814000000,4617.875,4620.435,4614.435,4619.035,0.2615 +1778814300000,4619.155,4622.185,4616.445,4617.355,0.2269 +1778814600000,4617.355,4619.995,4616.315,4617.245,0.2244 +1778814900000,4617.225,4618.365,4614.075,4614.625,0.2408 +1778815200000,4614.605,4614.935,4609.665,4614.145,0.2387 +1778815500000,4614.165,4614.635,4611.675,4612.595,0.2063 +1778815800000,4612.555,4613.875,4607.215,4608.945,0.197 +1778816100000,4609.005,4615.595,4608.535,4614.555,0.1902 +1778816400000,4614.555,4617.245,4613.075,4613.265,0.1432 +1778816700000,4613.305,4615.655,4612.475,4615.595,0.1435 +1778817000000,4615.485,4617.045,4612.495,4612.775,0.1469 +1778817300000,4612.825,4616.505,4610.275,4615.245,0.1538 +1778817600000,4615.295,4616.425,4612.805,4614.205,0.1465 +1778817900000,4614.195,4621.465,4614.195,4621.355,0.176 +1778818200000,4621.365,4621.375,4618.315,4619.965,0.1681 +1778818500000,4619.985,4620.475,4614.038,4614.145,0.1331 +1778818800000,4614.215,4614.215,4607.058,4610.655,0.1899 +1778819100000,4610.655,4612.835,4609.495,4610.755,0.1731 +1778819400000,4610.775,4614.815,4610.535,4614.065,0.1416 +1778819700000,4614.045,4614.645,4610.355,4611.045,0.1872 +1778820000000,4610.985,4613.115,4604.125,4605.495,0.1618 +1778820300000,4605.965,4609.815,4604.745,4609.545,0.1768 +1778820600000,4609.545,4612.325,4607.895,4607.955,0.1578 +1778820900000,4607.935,4608.155,4604.755,4605.615,0.1504 +1778821200000,4606.025,4606.305,4598.855,4599.875,0.2421 +1778821500000,4599.855,4601.225,4592.215,4592.825,0.2776 +1778821800000,4592.895,4593.455,4588.445,4591.875,0.226 +1778822100000,4591.925,4595.085,4581.265,4582.735,0.2491 +1778822400000,4582.835,4589.115,4580.455,4584.775,0.2383 +1778822700000,4584.715,4590.085,4583.415,4588.625,0.2079 +1778823000000,4588.635,4589.705,4567.025,4569.285,0.34 +1778823300000,4569.185,4571.875,4563.235,4569.105,0.2905 +1778823600000,4569.145,4575.775,4565.945,4568.455,0.2839 +1778823900000,4568.435,4570.465,4562.205,4563.415,0.3571 +1778824200000,4563.655,4573.145,4563.655,4568.785,0.3382 +1778824500000,4568.815,4570.745,4558.425,4558.425,0.4105 +1778824800000,4558.445,4564.875,4556.245,4563.515,0.3292 +1778825100000,4563.535,4570.175,4561.515,4566.305,0.3246 +1778825400000,4566.425,4573.125,4564.095,4570.865,0.3416 +1778825700000,4570.785,4578.025,4570.095,4575.275,0.2862 +1778826000000,4575.295,4578.205,4572.705,4575.185,0.2721 +1778826300000,4575.145,4577.845,4572.425,4574.925,0.2204 +1778826600000,4574.905,4580.345,4574.235,4575.035,0.2237 +1778826900000,4575.035,4576.035,4570.455,4572.125,0.2349 +1778827200000,4572.105,4573.205,4566.765,4567.445,0.1915 +1778827500000,4567.465,4574.155,4564.255,4572.885,0.2189 +1778827800000,4572.775,4574.115,4568.705,4568.815,0.193 +1778828100000,4568.805,4571.065,4566.205,4569.555,0.2907 +1778828400000,4569.785,4572.315,4565.755,4570.045,0.3093 +1778828700000,4570.065,4576.695,4568.965,4576.205,0.2842 +1778829000000,4576.205,4586.005,4575.695,4585.785,0.3305 +1778829300000,4585.785,4587.355,4581.945,4586.135,0.2358 +1778829600000,4586.085,4588.575,4581.975,4582.265,0.2119 +1778829900000,4582.405,4583.405,4579.025,4581.585,0.2303 +1778830200000,4581.515,4582.255,4577.105,4578.835,0.2157 +1778830500000,4578.835,4582.175,4574.535,4576.995,0.2244 +1778830800000,4577.025,4578.635,4575.165,4577.505,0.2438 +1778831100000,4577.445,4578.375,4573.995,4574.795,0.1994 +1778831400000,4574.765,4574.765,4568.145,4570.445,0.2397 +1778831700000,4570.445,4572.735,4568.525,4570.685,0.1857 +1778832000000,4570.575,4571.895,4557.175,4560.975,0.2846 +1778832300000,4560.975,4567.585,4559.655,4566.345,0.3155 +1778832600000,4566.345,4567.085,4563.365,4565.175,0.2842 +1778832900000,4565.165,4565.695,4552.575,4556.685,0.3145 +1778833200000,4556.265,4561.075,4553.965,4560.115,0.3039 +1778833500000,4560.115,4561.075,4556.045,4558.175,0.3231 +1778833800000,4558.145,4558.145,4549.845,4554.955,0.3643 +1778834100000,4555.005,4559.025,4552.925,4558.215,0.2836 +1778834400000,4558.135,4562.445,4557.415,4562.345,0.233 +1778834700000,4562.145,4563.475,4557.865,4562.085,0.2043 +1778835000000,4562.105,4562.345,4556.455,4557.555,0.1662 +1778835300000,4557.435,4557.795,4552.605,4554.375,0.2242 +1778835600000,4554.375,4558.555,4550.125,4557.835,0.3037 +1778835900000,4557.835,4563.685,4553.015,4554.635,0.2886 +1778836200000,4554.665,4555.195,4545.935,4547.065,0.2244 +1778836500000,4547.035,4549.145,4539.255,4546.485,0.2833 +1778836800000,4546.555,4552.585,4544.625,4551.715,0.2469 +1778837100000,4551.625,4554.475,4550.105,4553.285,0.2386 +1778837400000,4553.205,4555.495,4551.705,4553.275,0.2504 +1778837700000,4553.295,4553.355,4544.475,4546.545,0.308 +1778838000000,4546.555,4549.185,4542.535,4543.405,0.2379 +1778838300000,4543.375,4543.775,4537.485,4537.725,0.2851 +1778838600000,4537.685,4542.905,4531.705,4542.265,0.293 +1778838900000,4542.155,4547.025,4538.165,4545.715,0.3001 +1778839200000,4545.735,4549.195,4543.965,4546.455,0.2456 +1778839500000,4546.375,4559.705,4545.995,4558.445,0.2685 +1778839800000,4558.615,4562.685,4556.265,4560.955,0.2607 +1778840100000,4561.095,4563.225,4556.625,4557.325,0.289 +1778840400000,4557.315,4561.835,4555.825,4555.875,0.2723 +1778840700000,4555.955,4556.595,4551.545,4551.585,0.237 +1778841000000,4551.575,4556.735,4550.675,4554.675,0.2528 +1778841300000,4554.675,4554.875,4550.905,4552.285,0.2302 +1778841600000,4552.165,4555.035,4549.595,4555.035,0.2036 +1778841900000,4555.005,4563.405,4554.025,4559.355,0.3719 +1778842200000,4559.295,4572.485,4557.355,4568.555,0.3488 +1778842500000,4568.735,4569.565,4563.805,4565.855,0.3131 +1778842800000,4565.825,4570.035,4561.685,4561.805,0.2913 +1778843100000,4561.815,4566.125,4560.835,4564.175,0.2719 +1778843400000,4564.135,4568.805,4563.355,4566.165,0.2538 +1778843700000,4566.245,4568.545,4563.245,4564.115,0.1908 +1778844000000,4564.115,4565.345,4562.945,4564.645,0.189 +1778844300000,4564.595,4564.595,4558.945,4562.185,0.1926 +1778844600000,4562.045,4562.515,4558.535,4559.315,0.1918 +1778844900000,4559.265,4559.945,4553.645,4554.095,0.211 +1778845200000,4554.165,4554.745,4550.895,4551.395,0.2261 +1778845500000,4551.225,4558.485,4551.055,4556.425,0.2186 +1778845800000,4556.435,4558.715,4553.435,4553.955,0.2305 +1778846100000,4553.865,4554.035,4549.715,4551.855,0.2509 +1778846400000,4551.885,4551.885,4546.205,4550.215,0.2999 +1778846700000,4550.215,4553.025,4548.715,4553.025,0.2957 +1778847000000,4553.085,4555.165,4545.135,4545.585,0.2744 +1778847300000,4545.585,4551.335,4544.815,4548.735,0.2794 +1778847600000,4548.605,4558.625,4547.935,4555.625,0.3324 +1778847900000,4555.555,4557.535,4552.585,4554.905,0.255 +1778848200000,4554.985,4554.985,4547.848,4549.395,0.2791 +1778848500000,4549.025,4553.815,4547.345,4548.105,0.2901 +1778848800000,4547.835,4549.915,4543.545,4545.555,0.3048 +1778849100000,4545.495,4551.695,4543.515,4549.265,0.3045 +1778849400000,4549.255,4555.515,4547.555,4554.185,0.2484 +1778849700000,4554.105,4554.575,4545.595,4545.655,0.2891 +1778850000000,4545.635,4549.075,4538.205,4544.095,0.3954 +1778850300000,4544.115,4549.435,4535.845,4538.285,0.3659 +1778850600000,4538.315,4546.745,4537.955,4546.295,0.2521 +1778850900000,4546.485,4553.225,4540.605,4550.715,0.2623 +1778851200000,4550.735,4554.545,4549.425,4554.265,0.327 +1778851500000,4554.295,4557.505,4546.215,4548.905,0.3451 +1778851800000,4548.765,4551.055,4541.385,4542.375,0.4541 +1778852100000,4542.355,4542.685,4526.395,4528.395,0.4674 +1778852400000,4528.415,4531.075,4519.755,4519.885,0.4406 +1778852700000,4519.785,4529.275,4511.215,4528.855,0.4649 +1778853000000,4528.855,4536.885,4525.755,4534.625,0.4455 +1778853300000,4534.625,4541.875,4530.715,4533.285,0.4597 +1778853600000,4533.285,4534.955,4525.155,4533.345,0.4313 +1778853900000,4533.325,4540.255,4533.325,4534.055,0.4207 +1778854200000,4534.055,4550.415,4533.645,4543.105,0.4048 +1778854500000,4543.105,4557.905,4540.245,4557.725,0.4379 +1778854800000,4557.735,4562.785,4555.895,4558.215,0.4251 +1778855100000,4558.195,4558.895,4552.145,4555.425,0.4247 +1778855400000,4555.435,4559.665,4552.735,4557.345,0.4134 +1778855700000,4557.275,4560.295,4554.165,4555.775,0.4034 +1778856000000,4555.685,4557.355,4550.585,4556.815,0.3865 +1778856300000,4556.815,4557.105,4550.095,4551.185,0.3851 +1778856600000,4551.215,4556.935,4545.915,4556.845,0.3964 +1778856900000,4556.815,4566.495,4554.975,4562.615,0.399 +1778857200000,4562.625,4563.555,4551.835,4553.195,0.403 +1778857500000,4553.125,4558.705,4551.605,4558.645,0.3806 +1778857800000,4558.595,4560.075,4550.675,4552.415,0.3625 +1778858100000,4552.315,4553.895,4546.125,4547.325,0.3076 +1778858400000,4547.325,4552.035,4543.658,4545.625,0.3079 +1778858700000,4545.645,4548.815,4542.785,4547.255,0.3589 +1778859000000,4547.205,4550.305,4543.585,4543.635,0.3756 +1778859300000,4543.695,4546.385,4541.685,4542.125,0.3542 +1778859600000,4542.095,4544.635,4539.785,4541.305,0.3919 +1778859900000,4541.205,4542.695,4538.985,4539.935,0.3541 +1778860200000,4539.965,4543.455,4536.315,4537.745,0.3257 +1778860500000,4537.745,4539.755,4533.625,4539.755,0.329 +1778860800000,4539.765,4542.225,4533.395,4535.525,0.2838 +1778861100000,4535.405,4536.475,4529.375,4531.265,0.2878 +1778861400000,4531.255,4533.495,4529.255,4532.505,0.2638 +1778861700000,4532.475,4534.775,4531.225,4533.645,0.2507 +1778862000000,4533.735,4540.415,4533.235,4540.375,0.2555 +1778862300000,4540.335,4542.225,4536.995,4540.765,0.2728 +1778862600000,4541.015,4544.155,4539.915,4543.935,0.2923 +1778862900000,4543.945,4545.655,4542.675,4545.385,0.2221 +1778863200000,4545.425,4547.455,4543.555,4547.085,0.2431 +1778863500000,4547.245,4548.015,4544.925,4545.245,0.2404 +1778863800000,4545.225,4547.175,4541.905,4542.695,0.2662 +1778864100000,4542.765,4545.115,4542.025,4544.335,0.2373 +1778864400000,4544.335,4552.155,4543.195,4549.955,0.3169 +1778864700000,4550.005,4555.315,4549.635,4554.575,0.2733 +1778865000000,4554.715,4558.025,4554.455,4557.015,0.2549 +1778865300000,4557.175,4557.435,4554.375,4555.805,0.2054 +1778865600000,4555.675,4563.595,4555.245,4561.925,0.261 +1778865900000,4561.895,4564.325,4556.385,4557.765,0.3014 +1778866200000,4557.605,4563.285,4557.605,4562.565,0.2256 +1778866500000,4562.395,4563.515,4560.105,4562.955,0.2035 +1778866800000,4562.895,4563.545,4560.585,4560.705,0.1749 +1778867100000,4560.715,4562.555,4559.765,4560.565,0.164 +1778867400000,4560.475,4560.475,4558.135,4558.285,0.1687 +1778867700000,4558.275,4560.405,4557.175,4559.445,0.1564 +1778868000000,4559.485,4561.185,4557.985,4558.955,0.1779 +1778868300000,4558.955,4559.675,4556.055,4558.495,0.2064 +1778868600000,4558.465,4561.885,4558.005,4561.675,0.1878 +1778868900000,4561.615,4562.985,4552.845,4554.455,0.2892 +1778869200000,4554.455,4559.895,4554.405,4558.615,0.2479 +1778869500000,4558.145,4559.475,4556.188,4558.095,0.2179 +1778869800000,4558.215,4558.925,4552.235,4555.135,0.281 +1778870100000,4555.385,4558.055,4554.685,4557.965,0.215 +1778870400000,4557.945,4558.395,4555.605,4557.605,0.1814 +1778870700000,4557.565,4560.005,4556.605,4559.065,0.1683 +1778871000000,4559.065,4562.615,4559.065,4560.895,0.1519 +1778871300000,4560.905,4561.185,4558.235,4559.115,0.1583 +1778871600000,4559.115,4559.965,4554.045,4554.055,0.1918 +1778871900000,4554.205,4555.565,4551.325,4551.545,0.1899 +1778872200000,4551.535,4551.985,4549.255,4550.185,0.1912 +1778872500000,4550.195,4552.345,4548.685,4552.005,0.163 +1778872800000,4551.985,4552.525,4549.765,4549.785,0.1412 +1778873100000,4549.855,4550.855,4548.345,4550.035,0.1703 +1778873400000,4550.025,4553.645,4549.635,4550.295,0.1731 +1778873700000,4550.335,4555.155,4549.435,4554.525,0.1863 +1778874000000,4554.535,4555.205,4552.365,4553.335,0.1931 +1778874300000,4553.335,4554.235,4551.425,4551.805,0.1994 +1778874600000,4551.765,4551.765,4548.195,4549.025,0.2368 +1778874900000,4549.065,4549.075,4544.705,4545.585,0.2843 +1778875200000,4545.665,4546.155,4538.855,4539.775,0.1631 +1778875500000,4539.775,4540.165,4536.125,4536.695,0.1552 +1778875800000,4536.715,4540.425,4536.335,4538.125,0.102 +1778876100000,4538.075,4538.265,4535.245,4536.515,0.0927 +1778876400000,4536.485,4537.635,4532.915,4537.175,0.0902 +1778876700000,4537.195,4539.085,4536.235,4539.045,0.0741 +1778877000000,4539.075,4543.825,4538.925,4540.945,0.0984 +1778877300000,4540.975,4541.775,4539.015,4540.375,0.0699 +1778877600000,4540.345,4541.145,4538.915,4540.125,0.0615 +1778877900000,4540.145,4541.195,4537.545,4537.795,0.114 +1778878200000,4537.795,4538.155,4536.165,4538.055,0.1072 +1778878500000,4538.075,4540.345,4537.248,4538.898,0.1025 +1779055200000,4531.698,4545.385,4526.498,4544.955,0.2222 +1779055500000,4544.885,4554.575,4544.595,4553.595,0.1796 +1779055800000,4552.795,4554.315,4547.365,4548.145,0.113 +1779056100000,4548.165,4549.855,4543.785,4544.655,0.0987 +1779056400000,4544.745,4546.065,4537.695,4544.985,0.1251 +1779056700000,4545.035,4545.275,4538.495,4540.815,0.0725 +1779057000000,4540.845,4550.935,4540.685,4544.345,0.1155 +1779057300000,4544.325,4552.555,4544.325,4550.885,0.0975 +1779057600000,4550.845,4553.505,4547.498,4549.555,0.1054 +1779057900000,4549.495,4554.295,4549.105,4551.515,0.077 +1779058200000,4551.455,4551.695,4546.735,4547.025,0.075 +1779058500000,4547.055,4549.855,4543.345,4545.688,0.1537 +1779058800000,4545.698,4547.588,4543.258,4544.935,0.2979 +1779059100000,4544.895,4544.895,4538.888,4540.945,0.3405 +1779059400000,4540.965,4545.715,4539.715,4541.385,0.0803 +1779059700000,4541.255,4543.275,4538.395,4539.325,0.0743 +1779060000000,4539.395,4544.205,4539.395,4541.375,0.1279 +1779060300000,4541.395,4543.545,4537.625,4537.925,0.0937 +1779060600000,4537.875,4539.445,4534.595,4538.815,0.1133 +1779060900000,4538.865,4541.245,4536.595,4538.935,0.0937 +1779061200000,4539.575,4540.935,4532.265,4538.835,0.1454 +1779061500000,4538.795,4539.875,4531.775,4537.675,0.1484 +1779061800000,4537.865,4543.925,4537.195,4540.945,0.1116 +1779062100000,4540.915,4542.035,4535.175,4536.795,0.1432 +1779062400000,4536.825,4542.315,4529.915,4530.725,0.2658 +1779062700000,4530.745,4533.545,4522.725,4523.475,0.2738 +1779063000000,4523.625,4529.695,4523.555,4526.165,0.2335 +1779063300000,4526.195,4529.215,4522.755,4522.755,0.2146 +1779063600000,4522.805,4533.405,4516.835,4517.065,0.2196 +1779063900000,4517.058,4520.595,4514.358,4515.475,0.2258 +1779064200000,4515.425,4518.718,4487.285,4491.995,0.2839 +1779064500000,4491.945,4502.905,4488.935,4489.758,0.3106 +1779064800000,4489.758,4493.285,4480.355,4481.385,0.2827 +1779065100000,4481.118,4496.135,4480.065,4494.215,0.2527 +1779065400000,4494.245,4495.655,4486.255,4491.665,0.2502 +1779065700000,4491.645,4516.138,4491.485,4515.715,0.2735 +1779066000000,4514.525,4515.745,4489.235,4497.495,0.4119 +1779066300000,4497.575,4504.655,4492.065,4501.275,0.403 +1779066600000,4501.235,4505.365,4494.105,4495.825,0.3772 +1779066900000,4495.795,4500.415,4492.635,4498.205,0.3158 +1779067200000,4498.205,4507.735,4493.215,4506.295,0.3456 +1779067500000,4506.275,4509.775,4498.205,4503.715,0.3737 +1779067800000,4504.005,4511.285,4501.065,4509.995,0.3568 +1779068100000,4510.015,4513.655,4499.545,4508.105,0.3365 +1779068400000,4507.855,4512.725,4505.745,4512.495,0.3034 +1779068700000,4512.495,4528.485,4510.875,4528.035,0.3157 +1779069000000,4527.745,4535.265,4525.775,4530.125,0.3531 +1779069300000,4530.145,4530.445,4524.605,4525.225,0.3009 +1779069600000,4525.165,4535.815,4521.765,4532.085,0.3382 +1779069900000,4532.005,4533.475,4525.295,4528.535,0.2798 +1779070200000,4528.295,4538.495,4527.448,4536.365,0.2457 +1779070500000,4536.685,4537.595,4531.505,4534.635,0.1926 +1779070800000,4535.285,4540.455,4532.795,4537.195,0.2011 +1779071100000,4537.185,4539.885,4533.345,4533.345,0.2122 +1779071400000,4533.325,4537.655,4529.155,4531.895,0.2693 +1779071700000,4531.925,4538.295,4530.425,4537.885,0.2367 +1779072000000,4537.935,4541.015,4534.805,4536.105,0.2213 +1779072300000,4536.075,4542.545,4530.165,4530.465,0.2177 +1779072600000,4530.405,4535.315,4530.045,4533.825,0.2112 +1779072900000,4533.795,4534.815,4530.518,4533.405,0.1931 +1779073200000,4533.295,4535.505,4529.505,4530.985,0.228 +1779073500000,4531.065,4534.635,4527.315,4532.945,0.2127 +1779073800000,4532.925,4535.655,4526.455,4529.445,0.2232 +1779074100000,4529.575,4533.125,4528.085,4530.595,0.2398 +1779074400000,4530.595,4536.525,4529.105,4533.325,0.2198 +1779074700000,4533.315,4538.335,4529.215,4535.555,0.2457 +1779075000000,4535.525,4537.785,4526.135,4526.815,0.3022 +1779075300000,4526.815,4537.505,4525.005,4535.175,0.2802 +1779075600000,4535.175,4547.855,4533.435,4545.435,0.2776 +1779075900000,4545.375,4547.665,4539.005,4541.565,0.2181 +1779076200000,4541.785,4547.315,4538.898,4540.875,0.2057 +1779076500000,4540.875,4543.765,4540.275,4540.985,0.1865 +1779076800000,4540.935,4548.385,4540.715,4545.505,0.2509 +1779077100000,4545.425,4549.675,4542.895,4545.415,0.1989 +1779077400000,4545.415,4547.478,4543.165,4544.095,0.1669 +1779077700000,4544.115,4547.125,4543.655,4545.355,0.1859 +1779078000000,4545.355,4545.605,4536.635,4537.015,0.2317 +1779078300000,4536.915,4538.635,4529.845,4532.475,0.2483 +1779078600000,4532.495,4541.225,4532.005,4539.865,0.1925 +1779078900000,4539.915,4542.695,4538.175,4542.545,0.2059 +1779079200000,4542.605,4544.135,4539.525,4541.505,0.2119 +1779079500000,4541.505,4541.525,4538.285,4540.245,0.1805 +1779079800000,4540.185,4545.375,4537.685,4543.135,0.2125 +1779080100000,4543.135,4543.895,4535.005,4540.445,0.2032 +1779080400000,4540.515,4542.675,4532.775,4535.525,0.2587 +1779080700000,4535.565,4539.755,4533.695,4537.715,0.2061 +1779081000000,4537.915,4538.985,4535.345,4538.055,0.169 +1779081300000,4538.075,4548.925,4534.565,4545.755,0.234 +1779081600000,4545.695,4549.355,4541.235,4545.945,0.2429 +1779081900000,4546.005,4550.495,4544.845,4548.395,0.2174 +1779082200000,4548.425,4551.705,4539.485,4542.345,0.2823 +1779082500000,4542.465,4547.005,4540.275,4544.125,0.2595 +1779082800000,4544.075,4544.415,4538.175,4539.365,0.2272 +1779083100000,4539.315,4542.835,4537.145,4538.625,0.1786 +1779083400000,4538.615,4539.575,4534.505,4536.015,0.1897 +1779083700000,4535.995,4538.625,4529.625,4530.655,0.1986 +1779084000000,4530.665,4539.155,4529.425,4535.408,0.2454 +1779084300000,4535.408,4540.375,4533.225,4537.725,0.2368 +1779084600000,4537.845,4538.025,4532.135,4537.205,0.2027 +1779084900000,4537.205,4541.455,4534.465,4536.215,0.1687 +1779085200000,4536.165,4543.825,4534.355,4543.145,0.2249 +1779085500000,4543.115,4547.865,4536.935,4537.305,0.2579 +1779085800000,4537.325,4547.015,4534.355,4539.575,0.2648 +1779086100000,4539.515,4541.775,4537.665,4537.925,0.2145 +1779086400000,4537.885,4540.625,4534.725,4540.455,0.1782 +1779086700000,4540.425,4545.985,4538.215,4543.415,0.1891 +1779087000000,4543.265,4545.945,4542.305,4545.735,0.1428 +1779087300000,4545.735,4547.555,4544.495,4546.635,0.23 +1779087600000,4546.565,4549.245,4543.365,4543.655,0.2583 +1779087900000,4543.595,4547.785,4543.005,4546.135,0.183 +1779088200000,4545.955,4545.995,4541.885,4543.485,0.2281 +1779088500000,4543.305,4545.755,4541.515,4541.815,0.1894 +1779088800000,4541.835,4541.965,4538.155,4539.175,0.1903 +1779089100000,4539.195,4551.125,4538.995,4550.295,0.2991 +1779089400000,4550.225,4559.575,4550.135,4554.605,0.3506 +1779089700000,4554.645,4555.005,4551.535,4552.635,0.2609 +1779090000000,4552.565,4554.155,4547.575,4548.795,0.24 +1779090300000,4548.855,4551.695,4543.395,4543.685,0.2103 +1779090600000,4543.695,4546.095,4539.815,4544.495,0.2357 +1779090900000,4544.515,4548.365,4542.565,4546.175,0.2163 +1779091200000,4546.175,4548.795,4544.605,4546.295,0.2398 +1779091500000,4546.355,4548.115,4543.485,4543.785,0.218 +1779091800000,4543.785,4546.878,4542.138,4546.238,0.231 +1779092100000,4546.238,4546.465,4542.665,4545.445,0.1967 +1779092400000,4545.445,4549.615,4545.415,4549.575,0.1726 +1779092700000,4549.555,4551.195,4546.595,4547.735,0.2095 +1779093000000,4547.835,4552.945,4545.675,4551.535,0.204 +1779093300000,4551.605,4551.615,4547.905,4551.135,0.1828 +1779093600000,4551.045,4551.145,4547.815,4547.895,0.1686 +1779093900000,4547.915,4553.675,4547.895,4552.045,0.1763 +1779094200000,4552.075,4556.825,4551.445,4555.825,0.1992 +1779094500000,4555.825,4556.515,4549.735,4549.745,0.1545 +1779094800000,4549.555,4551.745,4540.825,4542.325,0.2365 +1779095100000,4542.235,4547.075,4541.365,4546.865,0.1397 +1779095400000,4546.895,4547.605,4544.885,4546.115,0.1381 +1779095700000,4546.125,4548.235,4545.255,4546.145,0.1432 +1779096000000,4546.115,4548.805,4545.795,4546.395,0.1412 +1779096300000,4546.395,4548.215,4544.385,4544.785,0.1514 +1779096600000,4544.695,4545.385,4540.295,4543.265,0.2262 +1779096900000,4543.255,4546.385,4543.095,4545.975,0.1465 +1779097200000,4545.955,4545.955,4540.365,4542.735,0.1591 +1779097500000,4542.725,4542.805,4540.375,4541.315,0.1436 +1779097800000,4541.255,4543.725,4539.935,4543.025,0.1631 +1779098100000,4543.045,4544.475,4542.495,4542.735,0.1557 +1779098400000,4542.755,4544.915,4540.025,4540.205,0.1901 +1779098700000,4540.185,4542.015,4536.845,4538.015,0.2134 +1779099000000,4538.035,4540.565,4535.525,4539.035,0.1618 +1779099300000,4538.925,4542.385,4538.475,4541.925,0.1481 +1779099600000,4542.095,4542.355,4538.015,4539.115,0.1586 +1779099900000,4539.115,4540.575,4538.265,4539.515,0.1224 +1779100200000,4539.555,4540.515,4532.398,4532.635,0.1765 +1779100500000,4532.665,4539.305,4531.955,4538.085,0.1972 +1779100800000,4538.095,4543.815,4537.635,4543.465,0.1821 +1779101100000,4543.445,4547.545,4542.025,4542.845,0.1974 +1779101400000,4542.825,4543.238,4537.225,4539.025,0.1437 +1779101700000,4539.045,4540.085,4536.455,4540.025,0.1336 +1779102000000,4540.035,4541.585,4537.635,4538.055,0.1842 +1779102300000,4538.045,4539.625,4531.985,4532.295,0.1836 +1779102600000,4532.345,4539.385,4529.815,4539.365,0.2486 +1779102900000,4539.215,4540.045,4536.385,4538.925,0.1879 +1779103200000,4538.905,4539.765,4531.515,4535.665,0.2042 +1779103500000,4535.675,4537.675,4534.285,4535.985,0.172 +1779103800000,4535.705,4545.225,4535.285,4541.615,0.2627 +1779104100000,4541.655,4555.605,4541.435,4555.555,0.3076 +1779104400000,4555.765,4566.858,4551.418,4561.865,0.4417 +1779104700000,4562.255,4564.315,4554.885,4555.085,0.3598 +1779105000000,4555.095,4555.575,4551.285,4551.305,0.3152 +1779105300000,4551.415,4554.895,4549.285,4550.455,0.2737 +1779105600000,4550.665,4552.345,4547.045,4550.585,0.2709 +1779105900000,4550.585,4556.465,4550.585,4555.465,0.2605 +1779106200000,4555.445,4555.805,4551.155,4553.365,0.2346 +1779106500000,4553.365,4555.085,4546.935,4547.235,0.2593 +1779106800000,4547.235,4553.695,4544.965,4551.315,0.2912 +1779107100000,4551.315,4554.775,4549.555,4550.465,0.2664 +1779107400000,4550.495,4562.198,4549.995,4561.668,0.2825 +1779107700000,4561.668,4562.835,4558.015,4561.315,0.3456 +1779108000000,4561.325,4569.698,4558.265,4569.495,0.3617 +1779108300000,4569.495,4574.875,4567.895,4572.185,0.3844 +1779108600000,4571.945,4573.935,4562.505,4563.005,0.3342 +1779108900000,4563.145,4572.295,4562.445,4571.015,0.2986 +1779109200000,4571.065,4576.585,4564.255,4565.065,0.411 +1779109500000,4565.085,4568.435,4562.315,4563.725,0.3429 +1779109800000,4563.455,4569.465,4561.665,4567.585,0.3296 +1779110100000,4567.545,4568.375,4563.755,4565.935,0.2649 +1779110400000,4565.935,4572.805,4565.295,4572.655,0.2455 +1779110700000,4572.595,4576.265,4570.875,4571.805,0.3087 +1779111000000,4571.745,4579.835,4566.945,4578.315,0.5238 +1779111300000,4578.415,4578.415,4570.605,4573.385,0.5243 +1779111600000,4573.395,4575.385,4564.475,4566.195,0.543 +1779111900000,4566.155,4576.265,4563.655,4574.015,0.4277 +1779112200000,4573.965,4584.005,4572.695,4583.465,0.4286 +1779112500000,4583.185,4584.015,4574.755,4575.485,0.381 +1779112800000,4575.505,4575.505,4564.325,4565.175,0.4047 +1779113100000,4565.285,4567.305,4559.455,4566.745,0.4291 +1779113400000,4566.745,4569.625,4561.745,4564.115,0.3798 +1779113700000,4564.135,4568.855,4562.065,4565.995,0.3762 +1779114000000,4565.965,4567.005,4554.185,4559.105,0.4046 +1779114300000,4559.065,4563.145,4557.635,4561.475,0.3976 +1779114600000,4561.435,4562.835,4544.785,4549.315,0.4208 +1779114900000,4549.285,4550.635,4542.795,4546.285,0.4478 +1779115200000,4546.265,4549.215,4538.435,4547.565,0.401 +1779115500000,4547.565,4547.985,4537.435,4543.035,0.3832 +1779115800000,4543.065,4548.395,4541.125,4541.655,0.3595 +1779116100000,4541.575,4547.155,4540.905,4546.385,0.3459 +1779116400000,4546.365,4547.835,4531.575,4537.305,0.4395 +1779116700000,4537.325,4544.405,4533.605,4536.615,0.4239 +1779117000000,4536.615,4542.595,4536.185,4540.455,0.3463 +1779117300000,4540.325,4542.755,4534.285,4536.595,0.3345 +1779117600000,4536.595,4540.305,4535.725,4538.805,0.3385 +1779117900000,4538.805,4540.135,4534.388,4534.475,0.3405 +1779118200000,4534.405,4541.255,4533.815,4540.675,0.3623 +1779118500000,4540.715,4542.045,4537.925,4541.665,0.3036 +1779118800000,4541.625,4544.235,4538.375,4538.395,0.2941 +1779119100000,4538.445,4543.505,4537.895,4541.135,0.2981 +1779119400000,4541.135,4544.405,4539.475,4544.065,0.3002 +1779119700000,4544.045,4546.885,4542.065,4543.385,0.2936 +1779120000000,4543.405,4544.375,4539.925,4541.445,0.248 +1779120300000,4541.485,4544.365,4540.975,4543.365,0.2413 +1779120600000,4543.475,4548.845,4542.535,4548.465,0.2577 +1779120900000,4548.435,4550.205,4546.405,4546.925,0.2161 +1779121200000,4546.945,4550.575,4544.275,4545.565,0.2788 +1779121500000,4545.575,4546.755,4533.825,4537.005,0.366 +1779121800000,4537.035,4541.825,4534.145,4539.585,0.3679 +1779122100000,4539.565,4544.825,4539.275,4544.015,0.2825 +1779122400000,4544.055,4544.875,4541.705,4543.195,0.2141 +1779122700000,4543.215,4548.645,4542.715,4548.165,0.2219 +1779123000000,4548.135,4554.115,4548.125,4552.885,0.2774 +1779123300000,4552.885,4554.395,4549.525,4549.955,0.2407 +1779123600000,4549.918,4557.055,4547.675,4556.655,0.2483 +1779123900000,4556.655,4558.045,4554.535,4555.985,0.253 +1779124200000,4556.115,4556.615,4552.825,4553.065,0.2059 +1779124500000,4553.055,4555.415,4551.815,4554.385,0.1941 +1779124800000,4554.425,4555.065,4552.235,4553.725,0.1943 +1779125100000,4553.725,4554.515,4551.525,4553.705,0.2207 +1779125400000,4553.645,4554.005,4548.645,4548.765,0.1777 +1779125700000,4548.765,4550.175,4547.065,4549.295,0.2147 +1779126000000,4549.355,4551.105,4547.685,4548.105,0.1801 +1779126300000,4548.075,4549.475,4546.615,4546.615,0.1526 +1779126600000,4546.605,4549.015,4546.385,4547.495,0.1455 +1779126900000,4547.615,4547.695,4545.515,4546.865,0.1448 +1779127200000,4546.885,4546.885,4543.645,4545.695,0.2093 +1779127500000,4545.705,4547.655,4543.705,4544.905,0.1747 +1779127800000,4544.955,4546.345,4543.845,4545.035,0.1803 +1779128100000,4545.065,4545.175,4541.305,4542.455,0.1967 +1779128400000,4542.435,4542.495,4540.235,4541.045,0.2008 +1779128700000,4541.065,4542.565,4536.455,4541.825,0.2691 +1779129000000,4541.805,4543.925,4540.555,4542.605,0.1992 +1779129300000,4542.605,4543.285,4539.088,4539.565,0.1622 +1779129600000,4539.555,4541.405,4538.905,4541.365,0.1623 +1779129900000,4541.275,4543.165,4540.745,4541.475,0.1613 +1779130200000,4541.475,4542.105,4539.715,4540.195,0.1841 +1779130500000,4540.195,4541.675,4534.015,4535.545,0.2048 +1779130800000,4535.515,4564.735,4535.035,4553.255,0.4339 +1779131100000,4553.765,4559.905,4550.915,4556.835,0.4106 +1779131400000,4556.805,4558.098,4553.155,4554.215,0.3827 +1779131700000,4554.275,4555.485,4550.755,4551.345,0.341 +1779132000000,4551.425,4555.565,4549.665,4549.955,0.2898 +1779132300000,4549.985,4551.715,4546.405,4551.435,0.2847 +1779132600000,4551.555,4557.225,4550.035,4556.205,0.2553 +1779132900000,4556.715,4559.405,4555.715,4559.255,0.2326 +1779133200000,4559.325,4561.275,4557.715,4558.035,0.2656 +1779133500000,4558.035,4562.775,4557.755,4561.055,0.2351 +1779133800000,4561.195,4562.445,4559.735,4562.355,0.2398 +1779134100000,4562.305,4562.305,4557.395,4558.305,0.2526 +1779134400000,4558.825,4561.035,4557.655,4560.095,0.1218 +1779134700000,4560.085,4560.215,4558.165,4558.535,0.0784 +1779135000000,4558.565,4562.835,4558.365,4562.135,0.0593 +1779135300000,4562.105,4566.405,4561.985,4564.065,0.0901 +1779135600000,4564.065,4566.415,4562.755,4566.245,0.0559 +1779135900000,4566.215,4566.575,4562.585,4563.095,0.0544 +1779136200000,4563.055,4564.625,4561.505,4562.668,0.062 +1779136500000,4562.668,4563.798,4562.358,4562.458,0.0435 +1779136800000,4562.458,4564.805,4562.138,4564.335,0.0563 +1779137100000,4564.365,4564.815,4563.735,4563.735,0.0326 +1779137400000,4563.705,4565.465,4562.965,4563.055,0.0367 +1779137700000,4563.085,4566.495,4562.375,4566.325,0.0505 +1779141600000,4566.825,4571.225,4566.025,4570.145,0.0649 +1779141900000,4570.515,4573.165,4569.365,4571.595,0.047 +1779142200000,4571.625,4573.085,4570.085,4573.085,0.0389 +1779142500000,4573.055,4574.275,4572.335,4573.475,0.0594 +1779142800000,4573.525,4574.435,4571.405,4571.745,0.0512 +1779143100000,4571.685,4572.865,4570.785,4572.605,0.0497 +1779143400000,4572.565,4573.525,4571.225,4572.975,0.0437 +1779143700000,4572.905,4575.835,4572.525,4575.835,0.0427 +1779144000000,4575.855,4578.245,4574.825,4576.345,0.065 +1779144300000,4576.275,4576.695,4574.258,4575.155,0.0413 +1779144600000,4575.325,4575.635,4572.898,4573.435,0.0351 +1779144900000,4573.388,4573.635,4572.248,4573.348,0.0556 +1779145200000,4573.288,4580.648,4573.255,4580.398,0.286 +1779145500000,4580.408,4581.178,4578.605,4579.708,0.2342 +1779145800000,4579.708,4586.565,4579.335,4585.385,0.0996 +1779146100000,4585.465,4586.595,4583.025,4585.805,0.0657 +1779146400000,4585.765,4588.825,4583.585,4585.925,0.0696 +1779146700000,4585.955,4586.785,4584.888,4585.535,0.0452 +1779147000000,4585.515,4586.705,4582.545,4585.935,0.0662 +1779147300000,4585.995,4587.585,4583.575,4584.775,0.0526 +1779147600000,4584.725,4586.255,4583.975,4585.225,0.0442 +1779147900000,4585.285,4586.495,4582.745,4583.205,0.0703 +1779148200000,4583.225,4583.385,4581.788,4582.265,0.076 +1779148500000,4582.325,4582.555,4578.825,4581.615,0.109 +1779148800000,4582.005,4589.295,4578.178,4578.885,0.1865 +1779149100000,4578.935,4585.475,4576.495,4583.925,0.1654 +1779149400000,4583.985,4584.475,4578.375,4578.535,0.1463 +1779149700000,4578.555,4580.835,4574.565,4579.935,0.1369 +1779150000000,4579.895,4585.655,4573.215,4574.475,0.1566 +1779150300000,4574.425,4574.908,4568.465,4573.405,0.1987 +1779150600000,4573.425,4575.965,4572.025,4574.765,0.1476 +1779150900000,4574.765,4575.435,4568.305,4568.585,0.1653 +1779151200000,4568.735,4573.995,4567.985,4570.595,0.1124 +1779151500000,4570.615,4572.295,4569.335,4571.505,0.1334 +1779151800000,4571.475,4571.475,4565.665,4566.135,0.1257 +1779152100000,4566.105,4566.695,4561.225,4563.165,0.1408 +1779152400000,4563.18,4567.145,4557.395,4564.155,0.2606 +1779152700000,4564.185,4569.005,4560.565,4564.165,0.2307 +1779153000000,4563.955,4568.255,4562.395,4565.605,0.2086 +1779153300000,4565.845,4568.245,4557.355,4559.265,0.2066 +1779153600000,4559.235,4559.675,4553.995,4555.515,0.2124 +1779153900000,4555.585,4559.845,4555.585,4559.075,0.1929 +1779154200000,4559.075,4561.865,4555.135,4561.285,0.2272 +1779154500000,4561.325,4568.215,4561.265,4568.015,0.1823 +1779154800000,4568.155,4572.075,4566.285,4570.485,0.1946 +1779155100000,4570.615,4571.555,4565.385,4566.215,0.1744 +1779155400000,4566.215,4568.535,4561.155,4567.315,0.1946 +1779155700000,4567.315,4567.615,4562.625,4563.565,0.1626 +1779156000000,4563.595,4563.595,4558.205,4560.885,0.1974 +1779156300000,4560.905,4561.095,4554.595,4554.955,0.2211 +1779156600000,4554.985,4557.465,4552.805,4554.335,0.2187 +1779156900000,4554.235,4557.295,4551.175,4556.875,0.1779 +1779157200000,4557.005,4560.005,4556.045,4558.065,0.1502 +1779157500000,4558.455,4561.965,4557.165,4559.395,0.132 +1779157800000,4559.425,4559.615,4554.305,4554.865,0.1933 +1779158100000,4554.925,4556.905,4551.725,4553.325,0.1792 +1779158400000,4553.505,4559.395,4550.795,4556.045,0.1771 +1779158700000,4556.215,4557.825,4550.135,4551.985,0.1859 +1779159000000,4551.945,4554.255,4548.015,4550.385,0.1649 +1779159300000,4550.405,4550.555,4545.715,4546.875,0.146 +1779159600000,4546.975,4550.365,4543.325,4546.805,0.22 +1779159900000,4546.805,4552.585,4546.775,4548.685,0.1496 +1779160200000,4548.595,4551.785,4546.915,4551.555,0.123 +1779160500000,4551.605,4552.795,4548.195,4550.865,0.1069 +1779160800000,4550.835,4551.635,4546.455,4548.115,0.1154 +1779161100000,4548.015,4550.525,4547.315,4548.895,0.1198 +1779161400000,4548.935,4550.315,4546.608,4549.745,0.1369 +1779161700000,4549.675,4555.015,4549.575,4554.355,0.0953 +1779162000000,4554.395,4554.475,4547.205,4547.395,0.1118 +1779162300000,4547.375,4548.525,4544.325,4546.775,0.1301 +1779162600000,4546.845,4549.145,4545.935,4548.525,0.0883 +1779162900000,4548.435,4548.805,4543.835,4544.985,0.126 +1779163200000,4545.005,4545.225,4541.145,4544.005,0.1329 +1779163500000,4544.015,4545.545,4540.775,4541.975,0.1217 +1779163800000,4542.045,4543.805,4538.465,4539.865,0.1325 +1779164100000,4539.895,4542.425,4538.165,4540.045,0.1104 +1779164400000,4540.105,4542.925,4539.985,4542.465,0.0968 +1779164700000,4542.555,4542.555,4537.955,4540.155,0.1313 +1779165000000,4540.165,4540.795,4537.675,4538.475,0.093 +1779165300000,4538.605,4541.875,4538.485,4540.315,0.0988 +1779165600000,4540.285,4541.985,4539.095,4539.635,0.1049 +1779165900000,4539.665,4542.435,4539.595,4540.375,0.1168 +1779166200000,4540.355,4542.605,4539.855,4542.245,0.1067 +1779166500000,4542.175,4543.515,4541.295,4542.205,0.1021 +1779166800000,4542.275,4544.845,4541.465,4544.085,0.1554 +1779167100000,4544.135,4545.085,4539.915,4544.995,0.1202 +1779167400000,4544.965,4546.275,4543.295,4544.625,0.1146 +1779167700000,4544.605,4545.085,4541.065,4541.855,0.1027 +1779168000000,4541.815,4542.325,4530.745,4535.105,0.209 +1779168300000,4535.065,4540.305,4532.985,4538.315,0.1952 +1779168600000,4538.605,4540.125,4532.655,4536.775,0.2515 +1779168900000,4536.725,4541.395,4534.635,4539.675,0.2243 +1779169200000,4539.705,4544.075,4537.785,4538.365,0.1837 +1779169500000,4538.345,4541.665,4532.575,4533.585,0.2279 +1779169800000,4533.435,4541.385,4532.825,4539.775,0.2251 +1779170100000,4539.775,4543.395,4538.595,4540.615,0.207 +1779170400000,4540.675,4541.425,4533.405,4539.045,0.2272 +1779170700000,4538.545,4540.445,4535.915,4537.685,0.2115 +1779171000000,4537.635,4545.745,4537.165,4541.825,0.2413 +1779171300000,4541.835,4550.055,4540.685,4549.885,0.2458 +1779171600000,4549.825,4551.015,4545.365,4549.285,0.1936 +1779171900000,4549.255,4553.665,4547.465,4547.465,0.1821 +1779172200000,4547.515,4551.145,4544.365,4550.025,0.2096 +1779172500000,4549.985,4552.365,4546.195,4552.065,0.1543 +1779172800000,4552.135,4552.775,4548.485,4552.085,0.1315 +1779173100000,4552.065,4552.425,4542.875,4542.965,0.1648 +1779173400000,4542.995,4547.345,4542.995,4546.745,0.1012 +1779173700000,4546.745,4549.595,4546.745,4547.785,0.1666 +1779174000000,4547.775,4548.655,4543.945,4547.715,0.222 +1779174300000,4547.705,4555.155,4546.735,4552.705,0.2129 +1779174600000,4552.655,4553.665,4546.775,4548.445,0.1928 +1779174900000,4548.345,4549.905,4546.505,4548.485,0.1706 +1779175200000,4548.515,4549.815,4544.658,4546.875,0.1878 +1779175500000,4546.835,4548.175,4542.865,4548.175,0.1543 +1779175800000,4548.175,4549.315,4543.655,4543.855,0.1681 +1779176100000,4543.865,4547.565,4542.305,4543.115,0.2007 +1779176400000,4543.125,4544.825,4541.155,4541.965,0.1891 +1779176700000,4542.055,4554.105,4541.765,4550.805,0.2488 +1779177000000,4550.785,4553.645,4547.705,4551.975,0.2454 +1779177300000,4551.985,4559.115,4551.975,4556.975,0.2255 +1779177600000,4557.285,4559.055,4552.275,4552.545,0.1969 +1779177900000,4552.565,4552.665,4543.675,4544.038,0.2041 +1779178200000,4544.038,4547.765,4542.325,4546.215,0.2225 +1779178500000,4546.245,4547.955,4544.025,4544.025,0.1835 +1779178800000,4543.975,4544.855,4538.785,4540.505,0.1729 +1779179100000,4540.505,4540.815,4535.995,4538.135,0.2388 +1779179400000,4538.135,4544.105,4536.745,4544.105,0.1944 +1779179700000,4543.935,4544.905,4542.225,4543.075,0.1511 +1779180000000,4543.105,4543.435,4542.005,4543.115,0.1074 +1779180300000,4542.945,4548.465,4542.765,4545.785,0.1665 +1779180600000,4545.785,4546.998,4538.018,4542.455,0.1775 +1779180900000,4542.425,4544.085,4541.625,4542.505,0.1218 +1779181200000,4542.435,4542.435,4539.775,4541.215,0.1585 +1779181500000,4541.225,4541.305,4536.628,4540.455,0.1712 +1779181800000,4540.475,4540.905,4536.975,4539.495,0.1643 +1779182100000,4539.335,4540.055,4535.965,4539.855,0.1912 +1779182400000,4539.915,4546.605,4539.625,4546.385,0.1719 +1779182700000,4546.485,4546.655,4540.025,4540.465,0.2134 +1779183000000,4540.465,4543.105,4536.485,4539.005,0.2585 +1779183300000,4539.005,4541.895,4537.115,4539.245,0.2179 +1779183600000,4539.195,4540.435,4537.845,4539.365,0.1986 +1779183900000,4539.385,4541.085,4538.135,4540.585,0.1709 +1779184200000,4540.635,4543.365,4538.865,4543.175,0.1679 +1779184500000,4543.185,4544.575,4540.485,4541.585,0.1749 +1779184800000,4541.605,4541.605,4536.265,4536.285,0.1793 +1779185100000,4536.255,4541.795,4535.735,4539.945,0.1381 +1779185400000,4539.895,4542.065,4538.515,4541.285,0.1217 +1779185700000,4541.315,4541.705,4538.085,4539.315,0.1118 +1779186000000,4539.525,4541.525,4538.705,4540.495,0.1236 +1779186300000,4540.475,4540.585,4538.885,4539.645,0.1093 +1779186600000,4539.665,4542.335,4538.615,4541.215,0.1237 +1779186900000,4541.105,4542.855,4533.875,4540.865,0.2139 +1779187200000,4540.845,4541.415,4525.225,4529.085,0.3008 +1779187500000,4528.925,4534.435,4527.575,4532.735,0.2599 +1779187800000,4532.765,4535.845,4531.945,4535.155,0.2067 +1779188100000,4535.175,4544.605,4535.155,4544.605,0.2608 +1779188400000,4544.515,4547.775,4542.725,4543.325,0.254 +1779188700000,4543.305,4543.395,4540.175,4541.075,0.1732 +1779189000000,4541.055,4542.035,4535.715,4536.535,0.2086 +1779189300000,4536.555,4542.035,4535.615,4540.725,0.1623 +1779189600000,4540.665,4541.935,4538.605,4540.885,0.1847 +1779189900000,4541.195,4542.215,4536.745,4539.075,0.1578 +1779190200000,4539.095,4540.605,4537.505,4539.065,0.1665 +1779190500000,4539.075,4539.125,4536.705,4537.915,0.1481 +1779190800000,4537.925,4543.005,4536.905,4541.738,0.1628 +1779191100000,4541.755,4542.165,4537.085,4539.755,0.1644 +1779191400000,4539.785,4539.965,4534.095,4534.665,0.1651 +1779191700000,4534.765,4534.765,4529.675,4530.535,0.2025 +1779192000000,4530.405,4535.895,4527.028,4535.325,0.2641 +1779192300000,4535.375,4542.215,4533.115,4542.065,0.2401 +1779192600000,4542.005,4546.425,4541.145,4541.965,0.245 +1779192900000,4542.095,4543.385,4536.545,4539.695,0.2087 +1779193200000,4539.945,4544.115,4539.515,4543.545,0.223 +1779193500000,4543.545,4543.975,4540.265,4543.265,0.1429 +1779193800000,4543.265,4546.805,4541.785,4543.505,0.185 +1779194100000,4543.485,4547.025,4540.965,4542.285,0.2146 +1779194400000,4542.305,4546.255,4536.475,4537.195,0.2604 +1779194700000,4537.145,4539.885,4535.405,4539.265,0.2303 +1779195000000,4539.335,4541.295,4537.135,4541.035,0.1984 +1779195300000,4541.105,4541.425,4536.505,4536.935,0.1991 +1779195600000,4536.955,4537.235,4521.755,4523.225,0.3429 +1779195900000,4523.225,4525.075,4514.555,4522.635,0.3926 +1779196200000,4522.655,4526.325,4519.108,4524.195,0.2953 +1779196500000,4524.165,4525.945,4516.105,4516.915,0.3084 +1779196800000,4516.895,4519.545,4503.505,4504.945,0.3919 +1779197100000,4504.825,4504.825,4490.765,4491.835,0.4421 +1779197400000,4492.065,4495.525,4464.615,4481.355,0.4881 +1779197700000,4481.385,4486.725,4471.195,4483.035,0.4563 +1779198000000,4483.015,4483.165,4470.095,4475.975,0.4685 +1779198300000,4476.505,4482.195,4473.885,4481.255,0.4542 +1779198600000,4481.225,4504.935,4479.905,4504.098,0.4215 +1779198900000,4504.445,4510.905,4497.725,4503.595,0.4005 +1779199200000,4503.088,4512.285,4495.525,4511.325,0.4158 +1779199500000,4511.235,4513.905,4494.495,4503.825,0.4639 +1779199800000,4503.615,4503.795,4492.035,4492.515,0.4324 +1779200100000,4492.475,4500.705,4491.765,4494.735,0.4069 +1779200400000,4494.845,4495.845,4484.565,4486.455,0.4315 +1779200700000,4486.415,4494.165,4484.305,4489.995,0.4221 +1779201000000,4489.995,4498.005,4488.415,4490.055,0.4273 +1779201300000,4490.055,4498.495,4488.805,4489.535,0.4289 +1779201600000,4489.595,4497.695,4487.195,4494.515,0.3988 +1779201900000,4494.485,4496.215,4487.525,4489.885,0.4228 +1779202200000,4489.895,4493.985,4485.955,4486.585,0.4106 +1779202500000,4486.555,4496.525,4486.505,4493.905,0.3723 +1779202800000,4493.925,4499.965,4493.795,4496.605,0.3672 +1779203100000,4496.635,4499.905,4489.535,4498.135,0.3529 +1779203400000,4498.105,4499.615,4495.368,4498.905,0.3458 +1779203700000,4498.905,4504.905,4498.005,4500.195,0.3511 +1779204000000,4500.195,4502.055,4493.595,4494.795,0.3274 +1779204300000,4494.815,4500.145,4494.195,4498.695,0.3451 +1779204600000,4498.675,4507.385,4497.725,4503.385,0.3679 +1779204900000,4503.165,4505.145,4498.605,4502.845,0.3497 +1779205200000,4502.875,4504.935,4500.475,4502.015,0.3237 +1779205500000,4501.995,4503.955,4500.065,4503.905,0.2933 +1779205800000,4503.905,4505.605,4501.535,4502.895,0.2728 +1779206100000,4502.925,4509.105,4502.795,4508.275,0.2712 +1779206400000,4508.275,4510.255,4504.975,4505.455,0.2166 +1779206700000,4505.465,4505.465,4497.175,4498.255,0.2674 +1779207000000,4498.215,4501.065,4495.965,4500.755,0.2477 +1779207300000,4500.755,4502.865,4498.595,4500.225,0.2196 +1779207600000,4500.205,4505.795,4500.045,4505.505,0.1883 +1779207900000,4505.515,4511.785,4505.515,4508.605,0.2296 +1779208200000,4508.625,4512.375,4506.535,4507.255,0.2624 +1779208500000,4507.195,4509.615,4505.655,4508.605,0.2074 +1779208800000,4508.605,4509.285,4505.425,4505.785,0.1699 +1779209100000,4505.785,4506.355,4504.425,4505.755,0.1836 +1779209400000,4505.795,4507.585,4504.575,4505.305,0.1616 +1779209700000,4505.395,4509.145,4504.745,4507.535,0.1447 +1779210000000,4507.615,4509.555,4505.795,4506.688,0.1842 +1779210300000,4506.695,4509.035,4505.645,4507.875,0.1619 +1779210600000,4507.848,4510.675,4506.055,4510.155,0.1406 +1779210900000,4510.255,4510.965,4507.535,4508.068,0.1596 +1779211200000,4507.765,4507.835,4503.185,4503.435,0.1763 +1779211500000,4503.445,4508.285,4503.445,4506.835,0.2115 +1779211800000,4506.825,4508.208,4503.828,4504.045,0.1557 +1779212100000,4504.025,4506.805,4503.495,4506.805,0.1589 +1779212400000,4506.765,4506.865,4502.545,4504.335,0.217 +1779212700000,4504.365,4504.795,4500.285,4500.645,0.1902 +1779213000000,4500.675,4501.695,4498.935,4499.425,0.1825 +1779213300000,4499.425,4501.255,4499.235,4500.668,0.1507 +1779213600000,4500.668,4501.495,4499.685,4500.845,0.1599 +1779213900000,4500.865,4503.575,4499.555,4502.985,0.1517 +1779214200000,4502.945,4503.355,4500.775,4500.825,0.1367 +1779214500000,4500.795,4501.895,4499.455,4499.505,0.1615 +1779214800000,4499.515,4499.675,4495.505,4498.455,0.2313 +1779215100000,4498.475,4500.035,4495.675,4495.895,0.2167 +1779215400000,4495.848,4498.865,4493.038,4497.645,0.2207 +1779215700000,4497.665,4499.935,4496.115,4499.765,0.1713 +1779216000000,4499.755,4500.715,4498.115,4498.995,0.2 +1779216300000,4498.995,4499.955,4497.935,4499.185,0.1942 +1779216600000,4499.185,4499.515,4493.445,4493.745,0.1938 +1779216900000,4493.685,4494.595,4490.005,4493.465,0.2734 +1779217200000,4493.375,4496.405,4492.925,4493.655,0.2486 +1779217500000,4493.655,4496.205,4493.655,4495.345,0.175 +1779217800000,4495.345,4497.595,4495.105,4496.895,0.1893 +1779218100000,4496.895,4497.225,4491.985,4492.685,0.1977 +1779218400000,4492.675,4492.965,4486.345,4486.435,0.2284 +1779218700000,4486.425,4488.685,4485.365,4486.815,0.1845 +1779219000000,4486.815,4489.805,4486.055,4486.245,0.19 +1779219300000,4486.275,4488.715,4486.165,4487.455,0.1676 +1779219600000,4487.455,4488.735,4485.775,4488.255,0.1727 +1779219900000,4488.255,4488.725,4485.805,4486.475,0.1868 +1779220200000,4486.268,4486.915,4483.525,4483.705,0.2282 +1779220500000,4483.835,4483.835,4481.105,4483.275,0.2804 +1779220800000,4483.255,4484.055,4480.765,4482.365,0.1474 +1779221100000,4482.245,4486.025,4481.508,4485.335,0.0856 +1779221400000,4485.355,4486.995,4484.098,4485.478,0.0837 +1779221700000,4485.478,4485.605,4483.175,4485.185,0.0777 +1779222000000,4485.175,4488.055,4484.908,4487.195,0.0654 +1779222300000,4487.165,4487.428,4485.535,4486.065,0.0565 +1779222600000,4486.065,4486.105,4483.065,4483.738,0.0646 +1779222900000,4483.755,4484.518,4483.028,4483.098,0.0592 +1779223200000,4483.098,4484.398,4481.765,4483.255,0.0706 +1779223500000,4483.275,4484.095,4482.405,4482.995,0.0478 +1779223800000,4482.945,4484.105,4481.995,4482.355,0.0374 +1779224100000,4482.355,4483.855,4481.445,4481.825,0.0352 +1779228000000,4481.998,4484.625,4478.485,4484.255,0.0813 +1779228300000,4484.325,4485.685,4479.936,4484.335,0.035 +1779228600000,4484.055,4484.615,4482.495,4482.735,0.0313 +1779228900000,4482.715,4482.715,4477.885,4479.995,0.0509 +1779229200000,4480.025,4481.055,4478.908,4480.585,0.0378 +1779229500000,4480.525,4480.555,4478.375,4479.065,0.0451 +1779229800000,4479.095,4483.895,4476.985,4483.175,0.0727 +1779230100000,4483.275,4485.555,4479.805,4480.495,0.0681 +1779230400000,4480.355,4484.355,4479.645,4481.855,0.0511 +1779230700000,4481.785,4483.645,4479.835,4481.935,0.0525 +1779231000000,4481.955,4482.905,4479.125,4481.165,0.0644 +1779231300000,4481.085,4484.115,4481.015,4483.885,0.0493 +1779231600000,4483.795,4483.835,4479.455,4482.955,0.0759 +1779231900000,4483.075,4484.215,4481.115,4483.315,0.0687 +1779232200000,4483.505,4486.565,4483.275,4486.035,0.0551 +1779232500000,4486.015,4488.435,4483.035,4488.035,0.0633 +1779232800000,4488.015,4488.405,4484.645,4486.345,0.0843 +1779233100000,4486.345,4487.345,4485.235,4485.765,0.0416 +1779233400000,4485.795,4493.455,4485.265,4492.995,0.0995 +1779233700000,4492.935,4494.215,4489.055,4493.215,0.0889 +1779234000000,4493.025,4496.095,4491.285,4492.105,0.0693 +1779234300000,4492.085,4493.995,4489.705,4493.325,0.073 +1779234600000,4493.305,4494.435,4489.955,4490.635,0.0654 +1779234900000,4490.695,4492.595,4487.865,4489.055,0.0828 +1779235200000,4489.075,4489.725,4482.335,4485.925,0.1807 +1779235500000,4485.965,4486.615,4479.425,4483.895,0.1773 +1779235800000,4483.925,4490.465,4481.475,4488.335,0.1922 +1779236100000,4488.365,4490.435,4482.348,4483.315,0.212 +1779236400000,4483.175,4491.395,4480.765,4491.095,0.2039 +1779236700000,4491.348,4501.845,4489.915,4501.805,0.2437 +1779237000000,4501.735,4507.165,4499.945,4502.785,0.2644 +1779237300000,4502.865,4505.425,4499.545,4501.545,0.2131 +1779237600000,4501.625,4506.635,4501.055,4505.005,0.1937 +1779237900000,4505.045,4508.745,4502.895,4504.585,0.1974 +1779238200000,4504.535,4505.275,4500.425,4503.145,0.2163 +1779238500000,4503.225,4503.535,4497.895,4500.645,0.1637 +1779238800000,4500.615,4505.905,4489.615,4493.545,0.3064 +1779239100000,4493.575,4495.275,4487.785,4494.725,0.2384 +1779239400000,4494.895,4500.215,4491.125,4492.345,0.2764 +1779239700000,4492.175,4496.145,4491.705,4495.595,0.2701 +1779240000000,4495.675,4496.635,4483.045,4484.465,0.2974 +1779240300000,4484.465,4485.655,4472.525,4473.425,0.3509 +1779240600000,4473.395,4476.805,4467.415,4473.125,0.3707 +1779240900000,4473.165,4473.235,4455.625,4467.865,0.3363 +1779241200000,4467.905,4469.045,4461.455,4466.525,0.3364 +1779241500000,4466.525,4473.635,4462.885,4472.405,0.3375 +1779241800000,4472.365,4488.145,4472.285,4481.415,0.4035 +1779242100000,4481.475,4482.575,4478.595,4481.265,0.2851 +1779242400000,4481.565,4485.015,4480.015,4484.895,0.2905 +1779242700000,4484.965,4486.905,4478.385,4479.385,0.2813 +1779243000000,4479.385,4481.755,4475.995,4481.125,0.2671 +1779243300000,4481.155,4482.555,4476.335,4477.185,0.2375 +1779243600000,4477.165,4486.885,4476.335,4484.445,0.2551 +1779243900000,4484.445,4484.675,4479.055,4481.205,0.2351 +1779244200000,4481.135,4483.365,4465.605,4470.445,0.358 +1779244500000,4470.195,4471.125,4465.395,4469.505,0.3117 +1779244800000,4469.485,4471.508,4460.405,4460.475,0.2672 +1779245100000,4460.435,4464.705,4459.375,4464.085,0.3107 +1779245400000,4464.145,4465.895,4461.465,4463.055,0.2407 +1779245700000,4463.085,4465.785,4458.255,4465.065,0.2346 +1779246000000,4465.105,4467.055,4459.665,4462.815,0.2452 +1779246300000,4462.935,4463.405,4453.145,4456.375,0.2804 +1779246600000,4456.485,4461.155,4455.785,4457.635,0.213 +1779246900000,4457.635,4463.775,4456.855,4462.335,0.1828 +1779247200000,4462.285,4463.025,4459.985,4462.075,0.1597 +1779247500000,4462.135,4464.055,4459.595,4460.525,0.228 +1779247800000,4460.508,4461.488,4457.235,4458.495,0.2576 +1779248100000,4458.495,4465.735,4458.315,4464.155,0.1981 +1779248400000,4464.195,4465.815,4460.025,4460.245,0.2021 +1779248700000,4460.295,4461.155,4457.855,4459.395,0.1565 +1779249000000,4459.355,4461.225,4458.315,4460.045,0.1204 +1779249300000,4460.605,4464.865,4459.815,4463.355,0.1431 +1779249600000,4463.365,4469.885,4462.965,4468.455,0.1894 +1779249900000,4468.665,4469.095,4466.495,4467.425,0.1193 +1779250200000,4467.385,4469.335,4464.955,4468.915,0.1342 +1779250500000,4468.985,4470.395,4465.245,4465.575,0.1404 +1779250800000,4465.605,4466.835,4463.005,4466.505,0.1496 +1779251100000,4466.455,4466.985,4462.125,4465.015,0.1508 +1779251400000,4464.965,4465.735,4461.715,4462.615,0.1383 +1779251700000,4462.505,4465.615,4460.495,4463.905,0.1581 +1779252000000,4463.885,4465.375,4460.255,4462.775,0.1307 +1779252300000,4462.825,4462.885,4456.345,4459.655,0.1668 +1779252600000,4459.625,4462.945,4459.055,4460.975,0.1502 +1779252900000,4460.945,4462.695,4459.715,4461.825,0.107 +1779253200000,4461.665,4471.495,4461.375,4470.745,0.219 +1779253500000,4470.765,4472.935,4467.305,4468.255,0.1807 +1779253800000,4468.255,4469.535,4466.845,4469.135,0.1316 +1779254100000,4469.145,4471.765,4467.195,4471.215,0.1515 +1779254400000,4471.245,4475.115,4470.755,4470.755,0.1792 +1779254700000,4470.695,4471.405,4466.795,4467.985,0.1862 +1779255000000,4468.145,4478.965,4467.845,4477.105,0.3121 +1779255300000,4477.105,4478.585,4474.795,4476.395,0.2374 +1779255600000,4476.445,4477.995,4471.295,4472.035,0.2047 +1779255900000,4472.035,4472.325,4462.925,4465.455,0.2558 +1779256200000,4465.505,4472.125,4464.095,4471.135,0.2119 +1779256500000,4471.085,4474.985,4470.925,4472.458,0.1828 +1779256800000,4472.515,4477.405,4470.315,4472.495,0.266 +1779257100000,4472.515,4474.245,4468.715,4469.415,0.2378 +1779257400000,4469.395,4471.535,4467.185,4471.535,0.2151 +1779257700000,4471.995,4477.918,4471.625,4476.795,0.2798 +1779258000000,4476.775,4477.375,4468.215,4468.325,0.2751 +1779258300000,4468.385,4474.315,4467.405,4471.725,0.2797 +1779258600000,4471.955,4472.395,4466.375,4466.515,0.257 +1779258900000,4466.465,4468.285,4461.185,4466.655,0.2554 +1779259200000,4466.635,4466.895,4463.685,4466.825,0.1956 +1779259500000,4466.825,4474.885,4465.015,4473.695,0.241 +1779259800000,4473.715,4478.265,4471.945,4474.548,0.2783 +1779260100000,4474.505,4475.515,4471.095,4474.015,0.2161 +1779260400000,4473.975,4479.015,4471.628,4477.105,0.2489 +1779260700000,4477.105,4483.295,4475.265,4482.825,0.2049 +1779261000000,4482.805,4485.025,4480.045,4481.015,0.3304 +1779261300000,4480.995,4481.025,4477.685,4478.675,0.3247 +1779261600000,4478.625,4484.025,4476.205,4480.125,0.2147 +1779261900000,4480.275,4483.275,4479.465,4482.535,0.1868 +1779262200000,4482.535,4485.765,4477.335,4477.938,0.2565 +1779262500000,4477.938,4480.865,4475.815,4480.105,0.2116 +1779262800000,4480.035,4483.585,4478.435,4481.245,0.21 +1779263100000,4481.245,4481.805,4476.045,4477.795,0.1556 +1779263400000,4477.805,4478.955,4474.885,4478.945,0.1576 +1779263700000,4478.915,4479.675,4476.545,4478.405,0.184 +1779264000000,4478.375,4481.395,4476.518,4480.975,0.2291 +1779264300000,4481.105,4483.095,4476.768,4479.065,0.1972 +1779264600000,4478.895,4484.055,4477.225,4482.175,0.2293 +1779264900000,4482.155,4483.755,4479.258,4481.395,0.1985 +1779265200000,4481.535,4486.375,4477.925,4484.105,0.2411 +1779265500000,4484.095,4486.105,4482.298,4486.075,0.1936 +1779265800000,4486.425,4489.185,4482.845,4482.885,0.2297 +1779266100000,4482.915,4484.285,4478.395,4483.405,0.193 +1779266400000,4483.395,4483.535,4476.605,4479.055,0.1741 +1779266700000,4479.015,4482.975,4478.888,4481.695,0.2517 +1779267000000,4481.715,4489.365,4481.155,4489.035,0.2383 +1779267300000,4489.015,4490.105,4483.205,4484.005,0.167 +1779267600000,4483.965,4486.125,4483.395,4484.475,0.1432 +1779267900000,4484.465,4486.105,4481.348,4481.725,0.1937 +1779268200000,4481.915,4482.355,4479.615,4480.085,0.1832 +1779268500000,4480.105,4482.415,4478.915,4482.415,0.1776 +1779268800000,4482.325,4483.595,4478.445,4479.215,0.1743 +1779269100000,4479.215,4479.415,4472.475,4474.005,0.1963 +1779269400000,4473.925,4482.585,4472.565,4482.055,0.2563 +1779269700000,4482.085,4483.115,4479.785,4483.048,0.2402 +1779270000000,4483.048,4484.605,4482.805,4483.035,0.1481 +1779270300000,4483.135,4484.305,4481.568,4482.895,0.1309 +1779270600000,4482.875,4489.935,4482.535,4489.295,0.1951 +1779270900000,4489.395,4490.975,4484.195,4484.715,0.1166 +1779271200000,4484.715,4487.355,4484.365,4485.785,0.158 +1779271500000,4485.765,4492.125,4485.765,4489.595,0.1258 +1779271800000,4489.665,4490.835,4486.545,4487.785,0.115 +1779272100000,4487.835,4490.965,4487.095,4488.125,0.103 +1779272400000,4488.145,4492.525,4487.985,4491.345,0.1563 +1779272700000,4491.385,4492.235,4488.188,4488.825,0.1369 +1779273000000,4488.955,4492.405,4488.445,4492.405,0.1408 +1779273300000,4492.405,4496.745,4492.195,4495.545,0.1971 +1779273600000,4495.515,4496.625,4493.635,4494.008,0.1489 +1779273900000,4494.008,4495.535,4491.748,4492.238,0.1902 +1779274200000,4492.295,4494.935,4489.985,4494.525,0.1496 +1779274500000,4494.515,4494.645,4492.375,4494.445,0.1277 +1779274800000,4494.445,4496.635,4492.575,4494.125,0.1737 +1779275100000,4494.135,4495.715,4493.865,4494.555,0.134 +1779275400000,4494.515,4496.045,4492.695,4492.825,0.2114 +1779275700000,4492.855,4496.345,4491.525,4491.815,0.1141 +1779276000000,4491.825,4496.315,4490.905,4495.735,0.1392 +1779276300000,4495.755,4500.895,4495.325,4499.825,0.1826 +1779276600000,4499.795,4500.295,4496.375,4498.535,0.1562 +1779276900000,4498.485,4498.955,4495.885,4497.505,0.1522 +1779277200000,4497.805,4498.165,4493.265,4495.075,0.2195 +1779277500000,4495.105,4496.685,4491.815,4492.905,0.1921 +1779277800000,4492.955,4498.005,4490.715,4498.005,0.2271 +1779278100000,4498.075,4499.435,4495.828,4498.975,0.1625 +1779278400000,4498.925,4500.995,4495.718,4496.258,0.2379 +1779278700000,4496.445,4499.855,4495.578,4497.405,0.2153 +1779279000000,4497.405,4497.725,4496.125,4496.395,0.1635 +1779279300000,4496.335,4496.975,4493.745,4494.315,0.1645 +1779279600000,4494.205,4496.865,4492.815,4496.235,0.1964 +1779279900000,4496.255,4499.515,4495.995,4499.515,0.2563 +1779280200000,4499.495,4504.165,4499.038,4503.355,0.2544 +1779280500000,4503.335,4504.485,4500.735,4503.605,0.2102 +1779280800000,4503.645,4504.385,4501.055,4502.685,0.1627 +1779281100000,4502.815,4505.205,4501.635,4502.845,0.141 +1779281400000,4502.735,4502.825,4498.308,4498.408,0.1698 +1779281700000,4498.288,4498.515,4493.658,4495.955,0.1987 +1779282000000,4495.965,4501.115,4493.635,4497.385,0.341 +1779282300000,4497.405,4501.745,4496.248,4498.488,0.2932 +1779282600000,4498.488,4505.975,4497.148,4505.035,0.2583 +1779282900000,4505.015,4505.205,4498.855,4499.085,0.2723 +1779283200000,4499.105,4500.285,4493.695,4494.065,0.2451 +1779283500000,4493.995,4494.805,4489.165,4489.165,0.2953 +1779283800000,4489.265,4492.855,4487.595,4491.315,0.39 +1779284100000,4491.335,4492.725,4484.468,4485.085,0.6444 +1779284400000,4485.115,4490.285,4482.905,4489.765,0.3986 +1779284700000,4489.665,4491.835,4486.115,4486.905,0.3871 +1779285000000,4486.795,4489.285,4484.578,4485.845,0.3683 +1779285300000,4485.758,4485.998,4481.828,4482.875,0.3216 +1779285600000,4482.865,4485.035,4480.655,4481.298,0.3331 +1779285900000,4481.298,4481.475,4474.755,4475.925,0.3375 +1779286200000,4475.945,4480.465,4466.868,4476.658,0.408 +1779286500000,4476.678,4503.535,4476.235,4498.385,0.5341 +1779286800000,4498.235,4510.755,4495.255,4502.585,0.4748 +1779287100000,4502.585,4506.865,4498.865,4506.665,0.4598 +1779287400000,4506.655,4528.625,4506.655,4524.285,0.486 +1779287700000,4524.175,4526.705,4514.785,4523.405,0.4476 +1779288000000,4523.445,4523.785,4516.868,4520.345,0.402 +1779288300000,4520.465,4524.015,4516.525,4521.678,0.3849 +1779288600000,4521.688,4529.648,4520.848,4529.265,0.3982 +1779288900000,4529.238,4537.025,4528.415,4531.025,0.3987 +1779289200000,4531.145,4535.368,4529.055,4530.218,0.3787 +1779289500000,4530.085,4531.518,4523.595,4526.155,0.3445 +1779289800000,4526.315,4526.755,4522.975,4524.328,0.2528 +1779290100000,4524.328,4552.585,4523.875,4543.035,0.4948 +1779290400000,4542.925,4545.058,4535.555,4535.905,0.4365 +1779290700000,4535.878,4537.125,4528.375,4529.265,0.3752 +1779291000000,4529.275,4534.788,4527.538,4534.745,0.324 +1779291300000,4534.775,4539.115,4534.518,4537.495,0.3541 +1779291600000,4537.615,4539.415,4534.535,4536.705,0.3456 +1779291900000,4536.745,4537.585,4535.065,4537.005,0.3201 +1779292200000,4537.135,4537.645,4532.215,4533.188,0.3016 +1779292500000,4533.188,4533.948,4527.098,4528.978,0.301 +1779292800000,4528.978,4532.095,4528.238,4531.955,0.19 +1779293100000,4531.945,4535.125,4531.255,4533.218,0.1764 +1779293400000,4533.265,4534.625,4531.245,4533.598,0.2224 +1779293700000,4533.598,4533.608,4529.438,4530.598,0.1783 +1779294000000,4530.618,4531.195,4524.408,4525.855,0.2926 +1779294300000,4525.865,4527.335,4523.935,4525.735,0.2362 +1779294600000,4525.965,4529.365,4524.035,4525.555,0.1919 +1779294900000,4525.745,4528.445,4525.195,4527.285,0.1569 +1779295200000,4527.295,4533.555,4527.155,4533.555,0.2207 +1779295500000,4533.555,4534.755,4529.888,4532.145,0.1963 +1779295800000,4531.965,4533.195,4530.785,4532.435,0.1656 +1779296100000,4532.418,4535.455,4531.058,4534.265,0.1433 +1779296400000,4534.275,4534.585,4531.225,4531.865,0.1843 +1779296700000,4531.878,4535.475,4530.875,4535.455,0.171 +1779297000000,4535.435,4538.245,4533.128,4534.055,0.2092 +1779297300000,4534.035,4535.425,4532.805,4534.935,0.1541 +1779297600000,4534.948,4536.605,4532.935,4533.705,0.1415 +1779297900000,4533.775,4536.185,4530.728,4532.198,0.1956 +1779298200000,4532.205,4534.935,4529.675,4530.798,0.1586 +1779298500000,4530.798,4536.285,4530.015,4535.765,0.2045 +1779298800000,4535.678,4535.905,4532.825,4532.875,0.1202 +1779299100000,4532.925,4535.085,4532.148,4533.485,0.1105 +1779299400000,4533.465,4534.295,4531.795,4531.865,0.0883 +1779299700000,4531.925,4532.375,4530.068,4530.748,0.0961 +1779300000000,4530.648,4532.975,4529.045,4532.165,0.1316 +1779300300000,4532.225,4533.465,4530.325,4532.678,0.1224 +1779300600000,4532.698,4533.865,4532.065,4532.685,0.0953 +1779300900000,4532.638,4536.458,4532.605,4535.988,0.1207 +1779301200000,4535.975,4536.285,4532.478,4533.468,0.1272 +1779301500000,4533.468,4534.875,4531.748,4534.775,0.175 +1779301800000,4534.755,4539.605,4534.755,4539.555,0.1205 +1779302100000,4539.585,4543.255,4539.458,4542.658,0.1202 +1779302400000,4542.665,4542.948,4536.765,4537.015,0.1404 +1779302700000,4537.115,4540.385,4536.235,4539.548,0.1743 +1779303000000,4539.548,4543.045,4538.968,4541.858,0.1333 +1779303300000,4541.995,4544.848,4541.668,4542.178,0.1576 +1779303600000,4542.025,4544.528,4541.735,4542.348,0.132 +1779303900000,4542.378,4543.918,4541.365,4543.138,0.104 +1779304200000,4543.148,4545.028,4542.638,4543.648,0.0844 +1779304500000,4543.648,4545.598,4543.418,4545.598,0.1109 +1779304800000,4545.608,4545.838,4543.135,4543.935,0.1028 +1779305100000,4544.005,4545.485,4543.365,4544.838,0.0988 +1779305400000,4544.878,4547.105,4544.838,4545.408,0.099 +1779305700000,4545.408,4549.998,4545.015,4547.985,0.1238 +1779306000000,4547.965,4549.188,4545.255,4546.225,0.1174 +1779306300000,4546.265,4547.485,4545.365,4546.118,0.1045 +1779306600000,4545.638,4548.375,4545.175,4547.795,0.1427 +1779306900000,4547.975,4548.285,4545.215,4545.535,0.1997 +1779307200000,4545.475,4547.915,4545.475,4546.485,0.1173 +1779307500000,4546.535,4546.865,4545.145,4546.175,0.0664 +1779307800000,4546.235,4550.315,4545.565,4546.505,0.0754 +1779308100000,4546.525,4548.215,4545.145,4547.055,0.0819 +1779308400000,4547.025,4547.025,4542.875,4545.005,0.202 +1779308700000,4545.045,4546.465,4544.825,4545.525,0.1277 +1779309000000,4545.535,4546.125,4543.455,4543.925,0.1006 +1779309300000,4543.965,4544.845,4542.925,4543.575,0.0672 +1779309600000,4543.275,4544.075,4542.415,4543.345,0.0803 +1779309900000,4543.228,4544.348,4542.058,4542.568,0.0764 +1779310200000,4542.578,4543.768,4541.675,4542.675,0.0579 +1779310500000,4542.668,4544.015,4542.268,4543.705,0.0683 +1779314400000,4542.695,4548.365,4542.665,4544.085,0.0945 +1779314700000,4543.955,4546.325,4539.068,4539.068,0.151 +1779315000000,4539.168,4542.115,4538.135,4539.635,0.1416 +1779315300000,4539.605,4540.065,4536.915,4537.375,0.105 +1779315600000,4537.345,4538.205,4534.935,4536.585,0.1425 +1779315900000,4536.545,4539.015,4535.945,4538.625,0.0671 +1779316200000,4538.735,4542.285,4538.455,4541.165,0.0663 +1779316500000,4541.135,4543.195,4540.355,4542.635,0.0488 +1779316800000,4542.565,4542.975,4540.095,4542.055,0.0492 +1779317100000,4541.985,4544.435,4540.245,4540.885,0.064 +1779317400000,4540.865,4541.895,4536.875,4540.525,0.0831 +1779317700000,4540.655,4541.645,4537.448,4539.398,0.142 +1779318000000,4539.325,4541.485,4539.325,4541.468,0.1399 +1779318300000,4541.488,4542.698,4538.168,4538.185,0.2931 +1779318600000,4538.185,4540.175,4537.398,4539.655,0.0572 +1779318900000,4539.705,4540.565,4538.675,4538.805,0.0404 +1779319200000,4538.765,4538.965,4536.195,4537.025,0.0586 +1779319500000,4537.055,4538.285,4534.265,4538.285,0.0623 +1779319800000,4538.345,4540.995,4537.745,4539.705,0.0582 +1779320100000,4539.835,4545.205,4539.715,4545.205,0.0448 +1779320400000,4545.135,4545.135,4542.035,4542.675,0.0531 +1779320700000,4542.645,4546.805,4541.405,4544.905,0.0783 +1779321000000,4545.035,4545.165,4542.645,4544.555,0.0571 +1779321300000,4544.598,4546.298,4543.725,4546.198,0.0783 +1779321600000,4546.198,4548.745,4539.955,4542.225,0.204 +1779321900000,4542.285,4544.845,4540.085,4544.115,0.1702 +1779322200000,4544.165,4545.495,4542.615,4544.675,0.1672 +1779322500000,4544.625,4553.065,4539.935,4545.825,0.2093 +1779322800000,4545.775,4546.285,4538.755,4540.655,0.158 +1779323100000,4540.748,4544.848,4537.085,4543.285,0.2136 +1779323400000,4543.445,4544.915,4539.265,4544.225,0.1163 +1779323700000,4544.165,4544.835,4541.965,4542.165,0.1006 +1779324000000,4542.135,4543.685,4541.185,4543.465,0.0739 +1779324300000,4543.445,4544.725,4541.735,4544.055,0.0859 +1779324600000,4544.215,4548.455,4543.325,4547.425,0.0973 +1779324900000,4547.415,4548.035,4544.665,4544.955,0.1285 +1779325200000,4544.935,4549.185,4539.705,4543.405,0.2708 +1779325500000,4543.425,4550.685,4540.728,4549.415,0.2038 +1779325800000,4549.445,4559.915,4549.185,4559.685,0.2619 +1779326100000,4559.655,4561.325,4557.968,4559.235,0.2862 +1779326400000,4559.265,4567.485,4556.915,4564.785,0.2031 +1779326700000,4564.815,4567.435,4560.145,4566.765,0.1855 +1779327000000,4566.815,4569.025,4561.625,4562.635,0.2775 +1779327300000,4562.645,4566.685,4561.345,4565.445,0.2224 +1779327600000,4565.415,4570.725,4565.385,4567.445,0.1645 +1779327900000,4567.525,4567.995,4565.035,4565.065,0.1466 +1779328200000,4565.015,4565.515,4558.675,4559.595,0.2221 +1779328500000,4559.565,4561.755,4559.185,4560.695,0.2 +1779328800000,4560.725,4564.565,4556.475,4556.745,0.2066 +1779329100000,4556.685,4559.248,4554.938,4555.445,0.2231 +1779329400000,4555.445,4555.498,4550.415,4551.465,0.2122 +1779329700000,4551.435,4552.975,4546.995,4548.618,0.1638 +1779330000000,4548.945,4549.365,4545.765,4547.685,0.1359 +1779330300000,4547.655,4548.255,4539.475,4540.145,0.152 +1779330600000,4540.125,4542.215,4533.775,4536.845,0.2439 +1779330900000,4536.845,4541.365,4536.845,4539.575,0.1685 +1779331200000,4539.575,4539.945,4534.095,4536.095,0.2048 +1779331500000,4536.095,4537.115,4531.345,4534.255,0.2179 +1779331800000,4534.235,4536.505,4533.155,4533.645,0.1615 +1779332100000,4533.865,4535.565,4532.265,4532.885,0.1844 +1779332400000,4532.865,4535.055,4531.225,4534.605,0.1639 +1779332700000,4534.655,4537.495,4534.175,4536.955,0.1346 +1779333000000,4536.825,4538.755,4536.265,4537.645,0.113 +1779333300000,4537.655,4537.795,4532.708,4535.175,0.121 +1779333600000,4535.195,4540.025,4535.195,4537.505,0.1206 +1779333900000,4537.475,4538.065,4533.925,4535.378,0.1624 +1779334200000,4535.338,4536.938,4533.225,4533.985,0.1317 +1779334500000,4533.985,4534.345,4531.465,4532.295,0.1159 +1779334800000,4532.325,4535.875,4531.698,4533.715,0.1124 +1779335100000,4533.755,4534.125,4531.315,4531.495,0.0848 +1779335400000,4531.565,4531.655,4527.075,4527.985,0.1542 +1779335700000,4527.995,4529.515,4527.045,4527.985,0.1188 +1779336000000,4527.985,4532.705,4527.045,4531.735,0.1047 +1779336300000,4531.755,4533.445,4530.725,4532.345,0.0815 +1779336600000,4532.365,4536.315,4532.125,4535.805,0.0848 +1779336900000,4535.825,4536.215,4534.155,4534.235,0.0815 +1779337200000,4534.315,4536.835,4534.128,4536.515,0.0686 +1779337500000,4536.745,4539.915,4536.398,4539.615,0.0882 +1779337800000,4539.805,4540.405,4536.275,4536.565,0.0905 +1779338100000,4536.615,4537.165,4533.565,4536.975,0.076 +1779338400000,4536.955,4537.975,4536.098,4536.915,0.0636 +1779338700000,4536.935,4536.935,4535.235,4536.075,0.0625 +1779339000000,4536.115,4538.515,4535.585,4535.695,0.0671 +1779339300000,4535.845,4539.055,4535.845,4538.275,0.0785 +1779339600000,4538.295,4540.365,4536.438,4537.925,0.1143 +1779339900000,4537.905,4538.068,4530.585,4531.425,0.1385 +1779340200000,4531.465,4533.055,4529.585,4530.545,0.3192 +1779340500000,4530.635,4530.935,4525.915,4526.878,0.2013 +1779340800000,4526.888,4527.075,4524.518,4524.878,0.1627 +1779341100000,4524.888,4528.085,4521.285,4522.665,0.2 +1779341400000,4522.715,4526.835,4518.185,4525.585,0.2082 +1779341700000,4525.455,4527.035,4521.115,4525.455,0.1755 +1779342000000,4525.505,4526.535,4524.075,4525.835,0.1474 +1779342300000,4525.805,4526.645,4518.405,4522.715,0.2033 +1779342600000,4523.225,4529.815,4522.595,4529.565,0.1851 +1779342900000,4529.565,4529.595,4525.605,4527.795,0.1671 +1779343200000,4527.765,4535.205,4526.485,4533.315,0.1718 +1779343500000,4533.475,4535.015,4530.985,4530.995,0.1547 +1779343800000,4531.025,4532.295,4527.045,4531.355,0.1627 +1779344100000,4531.365,4532.655,4528.425,4530.345,0.1603 +1779344400000,4530.365,4539.675,4529.455,4533.885,0.2317 +1779344700000,4533.845,4535.015,4529.645,4532.835,0.1697 +1779345000000,4532.765,4534.845,4527.725,4529.565,0.1822 +1779345300000,4529.585,4531.165,4527.235,4527.595,0.1727 +1779345600000,4527.615,4527.885,4522.765,4524.735,0.1661 +1779345900000,4524.555,4526.125,4521.965,4523.715,0.1633 +1779346200000,4523.725,4524.115,4520.385,4522.345,0.2052 +1779346500000,4522.365,4523.185,4518.695,4521.375,0.2418 +1779346800000,4521.435,4524.325,4518.915,4520.625,0.1775 +1779347100000,4520.655,4522.485,4518.035,4521.665,0.1468 +1779347400000,4521.538,4522.015,4518.855,4520.435,0.1439 +1779347700000,4520.435,4521.285,4517.115,4521.015,0.1755 +1779348000000,4521.055,4523.305,4517.055,4518.005,0.1492 +1779348300000,4517.985,4518.755,4511.835,4512.605,0.1847 +1779348600000,4512.635,4517.115,4511.818,4516.545,0.1535 +1779348900000,4516.525,4517.285,4514.375,4515.345,0.1364 +1779349200000,4515.315,4516.955,4514.065,4516.215,0.0805 +1779349500000,4516.355,4517.995,4513.955,4517.935,0.0979 +1779349800000,4517.915,4523.175,4515.675,4520.725,0.1227 +1779350100000,4520.618,4522.525,4519.305,4519.418,0.0962 +1779350400000,4519.425,4523.585,4518.105,4523.185,0.1896 +1779350700000,4523.205,4529.035,4522.135,4528.425,0.2431 +1779351000000,4528.445,4535.535,4527.515,4534.115,0.3112 +1779351300000,4534.085,4536.665,4529.965,4530.095,0.3144 +1779351600000,4530.095,4532.925,4529.415,4532.655,0.2409 +1779351900000,4532.655,4536.595,4529.085,4535.425,0.2388 +1779352200000,4535.675,4535.675,4527.985,4529.255,0.2567 +1779352500000,4529.365,4531.095,4526.185,4527.905,0.2248 +1779352800000,4527.875,4532.285,4527.795,4528.925,0.1824 +1779353100000,4528.945,4532.715,4528.145,4530.435,0.2305 +1779353400000,4530.435,4532.525,4529.885,4532.235,0.2003 +1779353700000,4532.425,4534.555,4532.175,4532.335,0.2384 +1779354000000,4532.335,4533.945,4531.785,4532.085,0.2191 +1779354300000,4532.135,4535.925,4531.585,4533.605,0.2483 +1779354600000,4533.575,4540.285,4533.005,4537.655,0.1862 +1779354900000,4537.615,4541.065,4536.265,4540.415,0.1947 +1779355200000,4540.415,4542.345,4537.005,4537.225,0.2015 +1779355500000,4537.205,4539.405,4535.295,4536.645,0.1951 +1779355800000,4536.615,4542.625,4533.555,4535.145,0.2209 +1779356100000,4535.165,4536.575,4532.395,4532.535,0.2035 +1779356400000,4532.555,4534.585,4529.405,4529.715,0.1855 +1779356700000,4529.725,4531.895,4527.615,4531.305,0.1835 +1779357000000,4531.305,4532.905,4531.155,4532.575,0.1411 +1779357300000,4532.595,4532.975,4529.565,4530.475,0.1391 +1779357600000,4530.495,4533.455,4529.875,4533.255,0.1733 +1779357900000,4533.265,4535.315,4530.545,4534.555,0.1868 +1779358200000,4534.705,4535.125,4529.725,4532.485,0.1918 +1779358500000,4532.485,4534.525,4530.568,4534.365,0.2163 +1779358800000,4534.295,4534.425,4531.945,4534.165,0.1577 +1779359100000,4534.165,4534.555,4510.495,4517.795,0.4237 +1779359400000,4517.825,4518.195,4507.825,4514.385,0.4344 +1779359700000,4514.355,4517.825,4507.475,4508.685,0.3785 +1779360000000,4508.655,4518.105,4504.695,4516.885,0.3368 +1779360300000,4516.805,4517.785,4513.695,4516.495,0.2881 +1779360600000,4516.495,4517.205,4510.765,4515.565,0.3028 +1779360900000,4515.505,4516.145,4510.665,4511.415,0.3213 +1779361200000,4511.415,4519.925,4510.575,4516.065,0.3549 +1779361500000,4516.065,4518.135,4514.885,4516.575,0.2874 +1779361800000,4516.545,4518.125,4515.025,4516.175,0.2407 +1779362100000,4516.155,4519.695,4515.515,4519.065,0.2038 +1779362400000,4519.005,4521.165,4514.785,4515.675,0.3491 +1779362700000,4515.685,4515.735,4512.345,4513.875,0.2081 +1779363000000,4514.005,4515.735,4510.125,4510.555,0.1845 +1779363300000,4510.555,4512.055,4507.955,4510.635,0.2355 +1779363600000,4510.525,4514.025,4510.245,4511.995,0.1972 +1779363900000,4511.985,4515.055,4511.715,4513.245,0.1655 +1779364200000,4513.215,4517.215,4512.575,4514.095,0.1861 +1779364500000,4514.085,4514.185,4510.695,4513.905,0.2344 +1779364800000,4513.905,4516.745,4513.875,4515.345,0.2515 +1779365100000,4515.245,4518.225,4513.545,4517.855,0.2508 +1779365400000,4517.815,4519.135,4513.495,4514.485,0.2363 +1779365700000,4514.515,4514.615,4509.635,4512.335,0.2571 +1779366000000,4512.375,4512.865,4505.915,4506.505,0.2978 +1779366300000,4506.705,4507.765,4503.575,4506.765,0.2205 +1779366600000,4506.415,4517.508,4505.355,4514.445,0.2811 +1779366900000,4514.455,4516.925,4508.445,4511.665,0.3504 +1779367200000,4511.605,4514.925,4509.955,4514.795,0.264 +1779367500000,4514.795,4517.955,4509.635,4510.015,0.2585 +1779367800000,4509.958,4510.675,4507.168,4507.985,0.2962 +1779368100000,4507.985,4509.455,4501.815,4503.955,0.3209 +1779368400000,4503.925,4512.015,4499.385,4511.905,0.3737 +1779368700000,4511.918,4512.505,4501.615,4504.615,0.3838 +1779369000000,4504.615,4505.085,4500.635,4502.065,0.3625 +1779369300000,4502.065,4505.275,4496.715,4498.825,0.3324 +1779369600000,4498.835,4502.965,4496.495,4498.025,0.3559 +1779369900000,4498.045,4500.485,4495.265,4500.485,0.345 +1779370200000,4501.035,4501.155,4489.835,4493.855,0.4325 +1779370500000,4493.865,4495.775,4488.335,4491.975,0.4253 +1779370800000,4491.995,4502.535,4491.825,4497.275,0.345 +1779371100000,4497.375,4503.415,4494.705,4499.995,0.2718 +1779371400000,4499.725,4520.995,4499.295,4517.865,0.4482 +1779371700000,4517.865,4520.635,4511.685,4513.055,0.418 +1779372000000,4513.075,4515.225,4505.305,4507.115,0.4085 +1779372300000,4507.065,4510.155,4502.425,4505.035,0.374 +1779372600000,4505.025,4510.045,4503.505,4507.995,0.4008 +1779372900000,4507.905,4509.185,4498.505,4501.768,0.4346 +1779373200000,4501.775,4503.865,4498.005,4502.085,0.408 +1779373500000,4502.105,4507.685,4501.115,4507.245,0.4003 +1779373800000,4507.275,4510.135,4505.088,4506.975,0.4122 +1779374100000,4507.045,4511.035,4506.325,4508.535,0.3569 +1779374400000,4508.535,4508.905,4502.315,4504.615,0.7051 +1779374700000,4504.615,4509.335,4501.645,4504.115,0.5327 +1779375000000,4504.255,4509.305,4501.865,4509.025,0.3898 +1779375300000,4509.025,4510.465,4506.935,4508.665,0.4201 +1779375600000,4508.625,4510.115,4502.928,4504.615,0.3936 +1779375900000,4504.615,4505.105,4496.555,4501.495,0.4805 +1779376200000,4501.465,4515.245,4499.415,4509.805,0.4994 +1779376500000,4509.805,4511.355,4506.955,4508.005,0.538 +1779376800000,4507.995,4509.775,4503.178,4504.345,0.3722 +1779377100000,4504.225,4505.165,4502.095,4503.175,0.3406 +1779377400000,4503.255,4508.615,4502.475,4507.175,0.3103 +1779377700000,4507.195,4509.605,4506.515,4509.025,0.2783 +1779378000000,4509.055,4509.305,4506.285,4506.795,0.2483 +1779378300000,4506.775,4510.405,4506.465,4510.405,0.2306 +1779378600000,4510.425,4512.565,4509.275,4510.765,0.2417 +1779378900000,4510.775,4512.575,4509.225,4511.705,0.242 +1779379200000,4511.735,4518.835,4511.735,4515.285,0.3099 +1779379500000,4515.465,4520.805,4514.835,4519.665,0.3185 +1779379800000,4519.715,4519.975,4514.518,4517.015,0.3373 +1779380100000,4517.055,4518.508,4514.385,4518.305,0.2684 +1779380400000,4518.315,4518.655,4515.285,4516.775,0.2702 +1779380700000,4516.745,4517.735,4515.685,4516.385,0.2477 +1779381000000,4516.465,4518.815,4516.045,4517.905,0.2111 +1779381300000,4517.788,4519.245,4515.845,4516.495,0.2185 +1779381600000,4516.445,4518.145,4515.355,4517.915,0.1889 +1779381900000,4517.915,4520.115,4516.988,4517.125,0.1738 +1779382200000,4517.295,4518.775,4516.065,4517.355,0.1731 +1779382500000,4517.325,4519.535,4516.845,4519.315,0.1864 +1779382800000,4519.395,4521.985,4515.935,4516.115,0.2356 +1779383100000,4516.155,4518.245,4514.008,4517.825,0.1735 +1779383400000,4517.805,4531.475,4517.795,4526.195,0.462 +1779383700000,4526.235,4540.405,4525.965,4535.015,0.4358 +1779384000000,4535.045,4546.195,4533.015,4536.505,0.4441 +1779384300000,4536.485,4541.955,4535.295,4541.368,0.3873 +1779384600000,4541.345,4548.875,4538.435,4542.195,0.3808 +1779384900000,4542.195,4544.755,4541.645,4542.285,0.3278 +1779385200000,4542.285,4548.195,4542.065,4548.025,0.3523 +1779385500000,4548.015,4553.545,4544.745,4553.235,0.3274 +1779385800000,4553.185,4557.705,4551.505,4556.425,0.3644 +1779386100000,4556.425,4559.005,4551.138,4551.305,0.3969 +1779386400000,4551.365,4555.925,4543.715,4544.235,0.3885 +1779386700000,4544.098,4549.625,4542.835,4548.625,0.377 +1779387000000,4548.625,4549.145,4544.215,4545.935,0.364 +1779387300000,4546.055,4549.625,4544.205,4549.315,0.3237 +1779387600000,4549.295,4550.595,4546.485,4550.155,0.3076 +1779387900000,4550.135,4550.455,4546.925,4548.325,0.3027 +1779388200000,4548.325,4549.305,4544.875,4546.295,0.2324 +1779388500000,4546.278,4546.278,4542.615,4543.205,0.224 +1779388800000,4543.365,4547.025,4542.655,4545.115,0.2013 +1779389100000,4545.065,4545.935,4535.415,4538.045,0.2754 +1779389400000,4538.055,4541.545,4527.625,4527.625,0.4135 +1779389700000,4527.645,4531.935,4527.265,4531.765,0.4338 +1779390000000,4531.935,4537.025,4531.355,4535.595,0.3922 +1779390300000,4535.595,4537.285,4529.488,4536.495,0.3346 +1779390600000,4536.495,4537.725,4534.235,4537.605,0.2869 +1779390900000,4537.615,4541.265,4537.595,4541.265,0.2216 +1779391200000,4541.245,4541.895,4538.825,4539.285,0.1733 +1779391500000,4539.255,4540.255,4537.445,4538.675,0.1807 +1779391800000,4538.665,4540.525,4538.425,4538.975,0.1786 +1779392100000,4539.145,4542.265,4538.975,4541.985,0.1578 +1779392400000,4542.055,4543.115,4539.035,4539.175,0.1754 +1779392700000,4539.145,4541.975,4538.825,4541.468,0.1492 +1779393000000,4541.725,4543.035,4534.535,4536.205,0.2426 +1779393300000,4536.185,4543.645,4535.285,4542.925,0.3074 +1779393600000,4542.905,4544.025,4541.085,4541.855,0.1687 +1779393900000,4541.835,4544.575,4540.985,4541.225,0.1041 +1779394200000,4541.195,4543.005,4541.035,4542.375,0.0715 +1779394500000,4542.375,4542.375,4541.125,4541.525,0.0567 +1779394800000,4541.565,4542.525,4540.385,4540.645,0.0558 +1779395100000,4540.695,4541.225,4540.085,4541.135,0.0413 +1779395400000,4541.145,4541.975,4540.265,4540.735,0.0421 +1779395700000,4540.735,4541.778,4540.185,4541.255,0.033 +1779396000000,4541.215,4541.605,4540.168,4540.658,0.0338 +1779396300000,4540.475,4541.165,4540.165,4540.295,0.0371 +1779396600000,4540.225,4541.815,4539.575,4541.485,0.038 +1779396900000,4541.515,4543.345,4541.425,4542.115,0.0368 +1779400800000,4544.058,4545.755,4539.748,4544.575,0.0581 +1779401100000,4544.575,4544.615,4539.985,4540.155,0.0697 +1779401400000,4539.728,4543.045,4539.505,4541.605,0.0316 +1779401700000,4541.535,4542.925,4541.205,4542.185,0.0311 +1779402000000,4542.145,4542.215,4541.298,4541.595,0.0182 +1779402300000,4541.545,4541.605,4539.645,4540.755,0.0242 +1779402600000,4541.115,4541.295,4540.085,4540.565,0.0192 +1779402900000,4540.535,4541.395,4539.375,4540.135,0.0223 +1779403200000,4540.155,4543.335,4539.855,4542.415,0.0406 +1779403500000,4542.385,4542.935,4541.495,4541.825,0.0243 +1779403800000,4541.785,4542.075,4540.635,4540.675,0.031 +1779404100000,4540.755,4543.048,4540.435,4542.875,0.0642 +1779404400000,4542.835,4544.595,4542.398,4543.085,0.1464 +1779404700000,4543.125,4543.435,4542.165,4542.855,0.0828 +1779405000000,4542.855,4543.895,4542.545,4543.445,0.0313 +1779405300000,4543.525,4543.975,4540.895,4541.125,0.0498 +1779405600000,4541.085,4541.415,4537.215,4538.785,0.0432 +1779405900000,4538.725,4540.775,4538.525,4540.175,0.033 +1779406200000,4539.375,4539.435,4536.385,4537.305,0.042 +1779406500000,4537.285,4537.695,4535.205,4537.485,0.0396 +1779406800000,4537.455,4537.525,4532.525,4532.931,0.0701 +1779407100000,4532.88,4535.755,4532.195,4535.635,0.0753 +1779407400000,4535.595,4536.355,4532.115,4532.675,0.0664 +1779407700000,4532.855,4535.695,4532.755,4535.205,0.0722 +1779408000000,4535.305,4536.735,4530.605,4531.695,0.1729 +1779408300000,4531.725,4534.095,4531.275,4533.375,0.1581 +1779408600000,4533.395,4533.405,4531.005,4531.075,0.148 +1779408900000,4530.995,4533.935,4530.005,4532.045,0.1546 +1779409200000,4532.035,4537.225,4531.705,4533.785,0.1518 +1779409500000,4533.815,4536.325,4532.585,4536.175,0.1097 +1779409800000,4536.115,4538.605,4535.555,4536.785,0.117 +1779410100000,4536.735,4540.925,4536.035,4540.015,0.1147 +1779410400000,4539.985,4540.765,4537.145,4537.855,0.1025 +1779410700000,4537.825,4538.745,4533.735,4534.455,0.1019 +1779411000000,4534.595,4535.795,4526.998,4528.798,0.3202 +1779411300000,4528.798,4530.248,4525.228,4526.348,0.1879 +1779411600000,4526.348,4536.125,4525.515,4529.705,0.2663 +1779411900000,4529.735,4530.855,4523.095,4525.085,0.2129 +1779412200000,4525.115,4529.795,4524.395,4529.515,0.1513 +1779412500000,4529.485,4532.745,4528.275,4531.355,0.1496 +1779412800000,4531.385,4533.295,4527.425,4527.965,0.1484 +1779413100000,4528.025,4531.775,4526.165,4528.715,0.1398 +1779413400000,4528.755,4529.545,4524.105,4525.505,0.168 +1779413700000,4525.475,4526.235,4521.595,4522.715,0.1654 +1779414000000,4522.695,4527.515,4520.815,4524.915,0.2005 +1779414300000,4524.855,4528.995,4524.555,4527.655,0.1835 +1779414600000,4527.725,4531.655,4526.465,4527.195,0.1734 +1779414900000,4527.165,4527.555,4524.985,4526.135,0.1876 +1779415200000,4526.115,4528.385,4524.495,4526.735,0.1872 +1779415500000,4526.765,4526.875,4521.205,4525.865,0.1941 +1779415800000,4525.865,4529.305,4524.645,4527.405,0.1503 +1779416100000,4527.385,4528.855,4523.555,4523.675,0.0998 +1779416400000,4523.655,4525.695,4522.278,4523.955,0.1039 +1779416700000,4524.025,4525.195,4523.135,4524.355,0.0994 +1779417000000,4524.375,4524.375,4518.195,4519.665,0.1976 +1779417300000,4519.605,4522.275,4519.385,4521.555,0.1384 +1779417600000,4521.515,4524.335,4521.145,4522.445,0.135 +1779417900000,4522.445,4524.905,4521.745,4524.725,0.1335 +1779418200000,4524.745,4526.795,4521.625,4521.975,0.1314 +1779418500000,4521.925,4523.125,4519.205,4522.895,0.1357 +1779418800000,4522.945,4525.005,4521.305,4524.705,0.1625 +1779419100000,4524.735,4524.945,4520.875,4522.015,0.1392 +1779419400000,4521.998,4524.505,4520.265,4520.775,0.1081 +1779419700000,4520.885,4522.635,4519.785,4521.455,0.1277 +1779420000000,4521.495,4522.745,4519.785,4520.265,0.1227 +1779420300000,4520.295,4521.985,4518.838,4521.425,0.1176 +1779420600000,4521.395,4526.085,4521.395,4523.925,0.1712 +1779420900000,4523.885,4525.735,4522.745,4524.515,0.0689 +1779421200000,4524.425,4527.515,4523.375,4526.495,0.087 +1779421500000,4526.475,4529.895,4526.425,4529.065,0.1012 +1779421800000,4529.085,4529.315,4526.195,4527.385,0.0816 +1779422100000,4527.355,4529.515,4526.985,4529.255,0.0694 +1779422400000,4529.365,4529.975,4528.045,4528.405,0.0702 +1779422700000,4528.465,4530.065,4528.065,4528.245,0.0928 +1779423000000,4528.315,4529.765,4527.435,4528.935,0.0701 +1779423300000,4529.015,4529.885,4527.825,4527.925,0.0699 +1779423600000,4527.955,4529.125,4527.235,4527.945,0.0694 +1779423900000,4527.945,4532.885,4527.605,4532.005,0.0809 +1779424200000,4532.065,4532.485,4529.385,4529.785,0.1077 +1779424500000,4529.745,4530.045,4525.898,4526.265,0.1024 +1779424800000,4526.295,4529.115,4525.265,4528.795,0.0819 +1779425100000,4528.775,4529.195,4527.865,4528.105,0.068 +1779425400000,4528.085,4530.075,4527.885,4528.655,0.0693 +1779425700000,4528.705,4529.345,4526.755,4526.925,0.071 +1779426000000,4526.905,4529.585,4523.305,4525.375,0.1308 +1779426300000,4525.405,4527.485,4525.235,4526.285,0.0941 +1779426600000,4526.315,4526.645,4524.815,4525.215,0.0828 +1779426900000,4525.215,4526.245,4523.065,4525.865,0.1004 +1779427200000,4525.835,4528.785,4525.395,4526.935,0.1077 +1779427500000,4526.985,4528.945,4525.575,4525.965,0.1052 +1779427800000,4525.885,4530.975,4524.708,4528.365,0.2168 +1779428100000,4528.435,4533.735,4527.855,4533.395,0.1805 +1779428400000,4533.445,4534.025,4531.088,4533.795,0.1794 +1779428700000,4533.925,4534.065,4530.815,4532.195,0.14 +1779429000000,4532.155,4533.815,4528.208,4528.565,0.1761 +1779429300000,4528.605,4528.665,4506.978,4511.005,0.3563 +1779429600000,4511.145,4519.275,4509.625,4518.625,0.3303 +1779429900000,4518.605,4522.965,4518.215,4522.475,0.2205 +1779430200000,4522.325,4524.265,4520.918,4521.295,0.1881 +1779430500000,4521.265,4522.625,4516.025,4518.415,0.2557 +1779430800000,4518.435,4525.295,4516.845,4522.455,0.1868 +1779431100000,4522.475,4526.035,4521.705,4524.985,0.1814 +1779431400000,4524.885,4527.275,4522.905,4525.525,0.1872 +1779431700000,4525.515,4526.755,4522.435,4522.775,0.1457 +1779432000000,4522.815,4526.355,4521.365,4526.315,0.36 +1779432300000,4526.315,4528.625,4524.815,4526.855,0.3739 +1779432600000,4526.815,4528.065,4523.455,4524.665,0.1471 +1779432900000,4524.735,4527.475,4524.595,4526.425,0.1829 +1779433200000,4526.465,4526.825,4522.678,4525.985,0.2222 +1779433500000,4525.995,4526.415,4522.665,4525.165,0.1964 +1779433800000,4525.165,4526.115,4521.135,4522.305,0.1924 +1779434100000,4522.325,4525.395,4522.045,4524.705,0.1828 +1779434400000,4524.825,4527.225,4524.375,4526.275,0.1459 +1779434700000,4526.275,4527.295,4524.215,4525.655,0.1736 +1779435000000,4525.725,4525.775,4521.075,4522.415,0.205 +1779435300000,4522.475,4523.285,4517.105,4517.125,0.1858 +1779435600000,4517.045,4520.745,4515.975,4519.655,0.178 +1779435900000,4519.635,4520.145,4517.385,4518.345,0.1586 +1779436200000,4518.275,4522.645,4517.595,4521.525,0.1803 +1779436500000,4521.525,4523.125,4520.985,4521.678,0.1334 +1779436800000,4522.115,4525.825,4521.415,4524.735,0.1859 +1779437100000,4524.735,4527.475,4523.465,4526.815,0.1606 +1779437400000,4526.835,4529.795,4524.145,4524.575,0.1622 +1779437700000,4524.575,4528.565,4523.635,4527.885,0.2471 +1779438000000,4527.865,4530.995,4525.615,4527.845,0.2336 +1779438300000,4527.825,4528.675,4524.305,4526.705,0.1759 +1779438600000,4526.965,4527.305,4518.215,4519.855,0.1939 +1779438900000,4519.855,4523.895,4516.715,4521.715,0.2891 +1779439200000,4521.675,4522.835,4520.795,4522.245,0.1889 +1779439500000,4522.245,4523.995,4522.245,4522.505,0.1769 +1779439800000,4522.535,4524.855,4521.715,4523.855,0.1657 +1779440100000,4523.855,4524.005,4521.355,4521.695,0.1327 +1779440400000,4521.715,4524.735,4520.405,4523.785,0.1477 +1779440700000,4523.785,4525.435,4519.895,4522.045,0.1894 +1779441000000,4522.135,4523.045,4516.985,4517.055,0.1615 +1779441300000,4517.055,4519.315,4514.935,4518.505,0.2081 +1779441600000,4518.485,4519.605,4517.805,4519.145,0.1487 +1779441900000,4518.975,4520.465,4516.915,4517.555,0.1609 +1779442200000,4517.495,4519.275,4514.498,4519.255,0.1958 +1779442500000,4519.255,4524.335,4518.265,4524.225,0.1531 +1779442800000,4524.195,4525.865,4522.745,4525.085,0.1399 +1779443100000,4525.105,4528.665,4524.385,4528.235,0.1368 +1779443400000,4528.765,4535.785,4528.765,4532.995,0.1622 +1779443700000,4533.045,4535.273,4531.858,4531.915,0.18 +1779444000000,4532.055,4532.365,4529.275,4529.385,0.1345 +1779444300000,4529.365,4536.465,4529.345,4535.355,0.1407 +1779444600000,4535.295,4536.605,4533.645,4533.645,0.1387 +1779444900000,4533.935,4534.025,4531.235,4531.255,0.1379 +1779445200000,4531.315,4531.315,4527.555,4529.555,0.1192 +1779445500000,4529.635,4530.265,4524.288,4524.625,0.1436 +1779445800000,4524.585,4525.335,4518.555,4518.675,0.2009 +1779446100000,4518.745,4520.485,4514.295,4517.805,0.2332 +1779446400000,4517.785,4518.005,4512.085,4512.255,0.1799 +1779446700000,4512.188,4514.725,4509.995,4512.665,0.1705 +1779447000000,4512.665,4514.925,4512.215,4512.225,0.1582 +1779447300000,4512.355,4514.895,4511.655,4514.465,0.1515 +1779447600000,4514.215,4516.325,4513.595,4515.995,0.1562 +1779447900000,4515.985,4517.075,4515.175,4516.115,0.1312 +1779448200000,4516.075,4516.208,4513.665,4515.725,0.1549 +1779448500000,4515.755,4515.755,4511.735,4512.825,0.1552 +1779448800000,4512.795,4513.665,4511.995,4512.395,0.1473 +1779449100000,4512.395,4514.855,4511.715,4511.895,0.1196 +1779449400000,4511.835,4517.335,4511.295,4516.965,0.1469 +1779449700000,4516.968,4520.225,4516.488,4518.638,0.1518 +1779450000000,4518.615,4522.955,4516.915,4521.525,0.1804 +1779450300000,4521.655,4524.905,4520.965,4522.275,0.201 +1779450600000,4522.285,4523.905,4521.645,4522.985,0.1897 +1779450900000,4523.025,4523.375,4519.885,4520.485,0.1598 +1779451200000,4520.335,4522.135,4518.495,4521.235,0.2125 +1779451500000,4521.225,4523.005,4518.995,4519.785,0.1869 +1779451800000,4519.725,4529.845,4519.395,4529.135,0.2988 +1779452100000,4529.135,4535.935,4525.975,4533.035,0.3395 +1779452400000,4532.935,4534.055,4524.235,4527.175,0.35 +1779452700000,4527.125,4528.285,4520.915,4521.495,0.238 +1779453000000,4521.555,4523.555,4517.415,4517.895,0.2601 +1779453300000,4517.945,4518.605,4514.825,4517.695,0.2581 +1779453600000,4517.715,4519.595,4516.005,4518.535,0.253 +1779453900000,4518.475,4519.795,4517.295,4518.465,0.2273 +1779454200000,4518.465,4521.275,4518.215,4519.685,0.2224 +1779454500000,4519.715,4528.225,4518.855,4528.025,0.2177 +1779454800000,4528.711,4530.085,4520.545,4523.675,0.3531 +1779455100000,4523.685,4532.555,4522.605,4531.635,0.2726 +1779455400000,4531.795,4534.255,4526.855,4528.095,0.3657 +1779455700000,4527.975,4529.555,4525.345,4527.055,0.3116 +1779456000000,4527.055,4528.245,4523.148,4523.245,0.2215 +1779456300000,4523.265,4524.085,4521.055,4521.815,0.2713 +1779456600000,4521.405,4527.105,4519.675,4522.515,0.4227 +1779456900000,4522.545,4524.175,4518.065,4519.605,0.3313 +1779457200000,4519.645,4519.715,4510.595,4517.535,0.3484 +1779457500000,4517.305,4518.795,4510.175,4510.795,0.37 +1779457800000,4510.865,4517.525,4510.185,4516.905,0.3484 +1779458100000,4516.895,4516.895,4511.485,4513.245,0.2342 +1779458400000,4513.285,4513.285,4502.795,4507.615,0.4065 +1779458700000,4507.745,4510.565,4504.225,4509.835,0.3877 +1779459000000,4509.875,4510.795,4493.045,4497.485,0.3743 +1779459300000,4497.495,4500.345,4492.385,4497.955,0.3998 +1779459600000,4497.945,4499.445,4491.705,4494.525,0.3879 +1779459900000,4494.465,4499.905,4491.605,4498.845,0.3819 +1779460200000,4499.085,4502.165,4497.045,4500.845,0.3401 +1779460500000,4500.805,4504.085,4498.105,4500.295,0.3584 +1779460800000,4500.255,4505.905,4500.115,4504.275,0.2934 +1779461100000,4504.165,4507.185,4503.715,4503.775,0.2897 +1779461400000,4503.795,4504.535,4501.265,4503.605,0.254 +1779461700000,4503.525,4503.695,4500.155,4500.365,0.2691 +1779462000000,4500.445,4505.715,4500.115,4505.445,0.284 +1779462300000,4505.425,4511.055,4505.105,4511.025,0.2944 +1779462600000,4510.935,4511.765,4509.455,4510.915,0.2696 +1779462900000,4511.035,4516.465,4510.835,4515.665,0.2294 +1779463200000,4515.595,4515.735,4513.455,4514.265,0.2167 +1779463500000,4514.265,4519.205,4513.315,4519.205,0.2627 +1779463800000,4519.225,4522.085,4518.425,4519.065,0.2823 +1779464100000,4519.145,4521.585,4518.195,4520.515,0.231 +1779464400000,4520.515,4521.125,4517.135,4518.025,0.2215 +1779464700000,4518.075,4519.615,4514.445,4514.625,0.2231 +1779465000000,4514.715,4517.955,4514.555,4516.725,0.1992 +1779465300000,4516.725,4521.755,4516.715,4519.895,0.2312 +1779465600000,4519.785,4520.225,4516.775,4518.855,0.2366 +1779465900000,4518.835,4519.375,4516.725,4517.695,0.1666 +1779466200000,4517.655,4519.795,4517.355,4519.205,0.1522 +1779466500000,4519.075,4519.155,4516.695,4516.835,0.1743 +1779466800000,4516.765,4520.495,4516.705,4520.155,0.1969 +1779467100000,4520.165,4524.145,4520.055,4523.565,0.1918 +1779467400000,4523.565,4526.605,4521.505,4521.985,0.2138 +1779467700000,4521.965,4522.665,4518.545,4519.515,0.1696 +1779468000000,4519.515,4519.515,4513.185,4514.755,0.1982 +1779468300000,4514.755,4517.865,4513.305,4513.425,0.2009 +1779468600000,4513.485,4514.545,4512.275,4513.905,0.1761 +1779468900000,4513.875,4515.068,4512.135,4514.795,0.1682 +1779469200000,4514.885,4519.015,4514.695,4518.565,0.197 +1779469500000,4518.595,4520.005,4517.675,4519.825,0.1631 +1779469800000,4519.975,4520.915,4518.725,4519.115,0.1539 +1779470100000,4519.105,4519.915,4514.145,4514.675,0.1564 +1779470400000,4514.585,4516.625,4512.915,4515.915,0.2616 +1779470700000,4515.985,4525.745,4515.388,4525.235,0.3497 +1779471000000,4525.165,4527.698,4519.768,4519.815,0.5252 +1779471300000,4519.805,4523.855,4519.225,4523.465,0.25 +1779471600000,4523.465,4524.235,4522.005,4522.055,0.2104 +1779471900000,4522.165,4522.685,4520.695,4521.165,0.1744 +1779472200000,4521.155,4521.885,4518.835,4519.595,0.1972 +1779472500000,4519.695,4521.435,4518.495,4519.015,0.1522 +1779472800000,4519.095,4519.395,4511.605,4515.365,0.1769 +1779473100000,4515.515,4517.135,4513.935,4515.265,0.1889 +1779473400000,4515.355,4515.355,4512.508,4513.655,0.1704 +1779473700000,4513.655,4515.995,4512.225,4514.808,0.1644 +1779474000000,4514.795,4517.495,4514.725,4516.325,0.1258 +1779474300000,4516.355,4517.455,4515.055,4515.105,0.1516 +1779474600000,4515.065,4516.815,4513.698,4516.798,0.1332 +1779474900000,4516.798,4520.185,4514.478,4518.025,0.157 +1779475200000,4518.005,4518.425,4514.778,4514.895,0.1375 +1779475500000,4514.925,4515.775,4512.848,4512.905,0.1321 +1779475800000,4512.925,4515.705,4512.735,4515.125,0.1057 +1779476100000,4515.185,4515.705,4513.078,4515.065,0.1827 +1779476400000,4515.015,4515.715,4509.245,4510.445,0.1954 +1779476700000,4510.415,4510.925,4507.558,4508.428,0.1742 +1779477000000,4508.328,4509.645,4507.065,4507.098,0.1511 +1779477300000,4507.108,4508.925,4506.995,4508.698,0.1549 +1779477600000,4508.725,4508.768,4507.098,4507.588,0.1174 +1779477900000,4507.598,4508.415,4506.148,4506.885,0.1275 +1779478200000,4506.835,4508.175,4504.208,4507.908,0.1595 +1779478500000,4507.845,4509.605,4506.978,4509.178,0.1288 +1779478800000,4508.938,4510.655,4508.535,4509.405,0.125 +1779479100000,4509.525,4509.735,4506.758,4507.268,0.1319 +1779479400000,4507.335,4508.085,4506.478,4507.465,0.1539 +1779479700000,4507.475,4509.075,4507.035,4508.018,0.1979 +1779480000000,4508.035,4509.175,4504.655,4506.015,0.1284 +1779480300000,4505.928,4507.035,4505.208,4506.695,0.0499 +1779480600000,4506.725,4507.975,4506.155,4507.745,0.0452 +1779480900000,4507.805,4509.145,4506.655,4508.655,0.0495 +1779481200000,4508.625,4510.095,4508.575,4509.605,0.0406 +1779481500000,4509.605,4510.345,4508.045,4510.125,0.0451 +1779481800000,4510.085,4510.295,4505.775,4506.785,0.0739 +1779482100000,4506.795,4507.155,4505.455,4506.475,0.0374 +1779482400000,4506.445,4506.445,4503.958,4504.298,0.0706 +1779482700000,4504.298,4507.898,4503.698,4506.518,0.0843 +1779483000000,4506.525,4506.925,4504.618,4506.718,0.0732 +1779483300000,4506.718,4509.548,4506.255,4508.395,0.0595 +1779660000000,4535.098,4552.348,4532.885,4549.998,0.2395 +1779660300000,4550.048,4557.008,4549.075,4554.038,0.2528 +1779660600000,4554.048,4557.508,4551.738,4555.038,0.2662 +1779660900000,4555.048,4556.148,4548.788,4552.138,0.2258 +1779661200000,4552.228,4555.748,4551.818,4554.538,0.1597 +1779661500000,4554.538,4555.375,4550.965,4551.868,0.1583 +1779661800000,4551.868,4560.798,4551.398,4558.798,0.2007 +1779662100000,4558.798,4559.238,4556.808,4557.865,0.1605 +1779662400000,4557.865,4558.345,4556.365,4558.125,0.1309 +1779662700000,4558.105,4565.535,4557.828,4565.025,0.1644 +1779663000000,4564.978,4564.988,4561.908,4562.168,0.1334 +1779663300000,4562.168,4565.318,4561.658,4564.948,0.1061 +1779663600000,4564.948,4568.498,4564.485,4568.075,0.3011 +1779663900000,4568.025,4573.835,4567.435,4572.445,0.96 +1779664200000,4572.445,4576.205,4572.445,4574.338,0.2286 +1779664500000,4574.348,4577.368,4573.458,4574.068,0.125 +1779664800000,4574.148,4578.075,4573.895,4576.868,0.1071 +1779665100000,4576.868,4577.975,4573.688,4575.025,0.1307 +1779665400000,4575.025,4578.538,4574.835,4577.918,0.1306 +1779665700000,4577.918,4578.965,4577.338,4578.485,0.1522 +1779666000000,4578.468,4579.995,4577.098,4577.398,0.1511 +1779666300000,4577.398,4578.298,4575.428,4576.755,0.1445 +1779666600000,4576.725,4576.725,4573.838,4574.955,0.1096 +1779666900000,4574.678,4574.935,4565.435,4566.735,0.1335 +1779667200000,4566.765,4571.315,4565.905,4568.655,0.1684 +1779667500000,4568.588,4574.025,4568.045,4572.735,0.1443 +1779667800000,4572.738,4575.578,4570.195,4572.455,0.1604 +1779668100000,4572.495,4573.335,4569.755,4571.228,0.1216 +1779668400000,4571.075,4574.345,4569.685,4574.258,0.1249 +1779668700000,4574.345,4575.238,4569.808,4572.068,0.1475 +1779669000000,4572.068,4574.545,4571.655,4573.685,0.0965 +1779669300000,4573.705,4575.385,4572.038,4574.758,0.1084 +1779669600000,4574.758,4574.758,4570.655,4571.375,0.1023 +1779669900000,4571.415,4579.285,4570.725,4576.388,0.1447 +1779670200000,4576.435,4577.378,4571.335,4573.295,0.159 +1779670500000,4573.225,4574.185,4565.985,4569.238,0.2031 +1779670800000,4569.238,4576.135,4566.725,4568.085,0.2823 +1779671100000,4568.105,4569.608,4560.275,4561.855,0.2599 +1779671400000,4562.075,4566.655,4561.435,4565.535,0.1862 +1779671700000,4565.485,4566.215,4562.058,4566.165,0.2089 +1779672000000,4566.115,4572.875,4565.305,4571.145,0.1867 +1779672300000,4571.245,4575.175,4568.485,4573.165,0.1808 +1779672600000,4573.165,4574.505,4568.425,4568.678,0.2132 +1779672900000,4568.728,4571.578,4568.728,4570.298,0.2089 +1779673200000,4570.268,4570.948,4563.128,4563.298,0.2198 +1779673500000,4563.348,4564.685,4560.105,4563.565,0.1895 +1779673800000,4563.505,4567.065,4561.098,4566.285,0.1297 +1779674100000,4566.315,4566.745,4560.635,4562.625,0.1235 +1779674400000,4562.555,4565.155,4561.025,4562.265,0.1333 +1779674700000,4562.315,4568.095,4561.938,4567.365,0.1336 +1779675000000,4567.465,4567.885,4560.935,4561.765,0.1281 +1779675300000,4561.825,4562.275,4558.525,4561.425,0.1156 +1779675600000,4561.455,4563.045,4559.318,4562.308,0.0912 +1779675900000,4562.325,4562.825,4559.608,4562.625,0.0791 +1779676200000,4563.015,4565.285,4561.375,4563.535,0.13 +1779676500000,4563.565,4565.485,4561.645,4565.115,0.1478 +1779676800000,4565.065,4569.395,4564.145,4569.275,0.127 +1779677100000,4569.405,4569.995,4561.625,4563.165,0.151 +1779677400000,4563.185,4564.855,4561.715,4561.775,0.0912 +1779677700000,4561.705,4562.715,4559.165,4561.175,0.1328 +1779678000000,4561.235,4564.205,4560.805,4562.985,0.1498 +1779678300000,4562.945,4563.215,4560.125,4562.905,0.1184 +1779678600000,4562.985,4563.495,4561.278,4562.865,0.1125 +1779678900000,4563.005,4563.225,4561.405,4561.875,0.117 +1779679200000,4561.885,4564.188,4561.218,4561.275,0.1211 +1779679500000,4561.228,4561.815,4559.868,4560.385,0.1009 +1779679800000,4560.535,4562.195,4559.238,4561.285,0.1027 +1779680100000,4561.205,4564.005,4561.205,4562.515,0.1098 +1779680400000,4562.535,4562.605,4557.835,4558.225,0.0859 +1779680700000,4558.095,4558.955,4556.648,4558.265,0.0931 +1779681000000,4558.235,4559.765,4556.4,4559.498,0.089 +1779681300000,4559.425,4561.018,4559.055,4559.518,0.1065 +1779681600000,4559.518,4561.798,4559.128,4560.968,0.0918 +1779681900000,4560.968,4561.815,4560.408,4561.548,0.0724 +1779682200000,4561.348,4562.308,4559.715,4560.718,0.0825 +1779682500000,4560.718,4561.678,4559.698,4560.828,0.0662 +1779682800000,4560.838,4564.248,4560.745,4563.768,0.0962 +1779683100000,4563.768,4565.555,4563.668,4564.978,0.0747 +1779683400000,4564.978,4565.398,4559.828,4560.288,0.0979 +1779683700000,4560.315,4562.215,4559.198,4561.665,0.0792 +1779684000000,4561.645,4562.805,4560.485,4562.175,0.0522 +1779684300000,4562.195,4564.095,4561.968,4563.558,0.0396 +1779684600000,4563.558,4565.155,4562.958,4564.095,0.0553 +1779684900000,4564.095,4565.625,4563.935,4564.785,0.0712 +1779685200000,4564.715,4565.955,4562.695,4565.428,0.0859 +1779685500000,4565.428,4566.055,4564.155,4564.228,0.0577 +1779685800000,4564.228,4565.015,4562.588,4563.325,0.063 +1779686100000,4563.345,4563.425,4562.135,4562.645,0.055 +1779686400000,4562.695,4562.725,4556.035,4556.255,0.108 +1779686700000,4556.295,4556.775,4553.725,4553.865,0.0881 +1779687000000,4553.875,4559.535,4552.465,4557.565,0.1603 +1779687300000,4557.565,4560.485,4557.345,4559.705,0.1195 +1779687600000,4559.785,4560.865,4554.955,4556.835,0.1045 +1779687900000,4556.835,4557.665,4554.048,4554.375,0.0983 +1779688200000,4554.435,4554.865,4551.598,4553.695,0.1069 +1779688500000,4553.725,4555.375,4552.575,4553.145,0.1295 +1779688800000,4553.185,4555.695,4552.305,4552.895,0.1469 +1779689100000,4552.925,4553.495,4550.315,4551.935,0.1039 +1779689400000,4551.905,4554.165,4551.265,4553.625,0.0821 +1779689700000,4553.595,4555.205,4552.295,4554.345,0.079 +1779690000000,4554.365,4556.695,4552.025,4556.295,0.0913 +1779690300000,4556.275,4557.105,4553.705,4553.975,0.0872 +1779690600000,4554.195,4555.965,4553.275,4555.005,0.0883 +1779690900000,4555.055,4557.225,4554.565,4555.205,0.092 +1779691200000,4555.185,4557.125,4554.975,4556.245,0.0773 +1779691500000,4556.265,4559.185,4556.005,4557.545,0.1042 +1779691800000,4557.705,4559.185,4556.215,4558.385,0.1162 +1779692100000,4558.365,4563.155,4558.335,4562.315,0.1853 +1779692400000,4562.355,4564.675,4561.025,4563.795,0.1811 +1779692700000,4563.775,4564.345,4561.105,4561.755,0.1015 +1779693000000,4561.748,4564.235,4560.585,4560.585,0.0867 +1779693300000,4560.548,4561.035,4552.875,4555.175,0.1497 +1779693600000,4555.205,4555.915,4552.245,4555.395,0.1848 +1779693900000,4555.425,4556.805,4553.858,4554.115,0.119 +1779694200000,4554.135,4561.495,4553.888,4558.825,0.1544 +1779694500000,4558.775,4559.735,4556.958,4558.548,0.0895 +1779694800000,4558.615,4561.045,4558.385,4559.695,0.0718 +1779695100000,4559.675,4562.085,4558.375,4562.055,0.0704 +1779695400000,4562.035,4565.095,4561.585,4563.665,0.0767 +1779695700000,4563.685,4565.025,4563.015,4564.525,0.0704 +1779696000000,4564.535,4564.898,4562.405,4562.525,0.0889 +1779696300000,4562.625,4563.025,4559.498,4561.105,0.0954 +1779696600000,4561.135,4561.745,4559.225,4560.768,0.0662 +1779696900000,4560.805,4561.038,4559.265,4560.588,0.0653 +1779697200000,4560.595,4561.008,4555.005,4555.065,0.111 +1779697500000,4555.068,4555.885,4553.535,4554.785,0.1479 +1779697800000,4555.015,4557.895,4554.085,4556.815,0.0744 +1779698100000,4556.785,4557.868,4554.748,4555.975,0.0859 +1779698400000,4555.935,4556.325,4553.205,4554.438,0.0808 +1779698700000,4554.488,4555.125,4553.298,4554.365,0.0927 +1779699000000,4554.378,4556.198,4554.135,4555.918,0.0944 +1779699300000,4555.818,4556.418,4555.455,4555.948,0.0608 +1779699600000,4555.825,4558.498,4555.448,4557.098,0.0689 +1779699900000,4557.045,4557.208,4554.718,4554.808,0.065 +1779700200000,4554.808,4557.048,4554.665,4555.328,0.07 +1779700500000,4555.328,4557.215,4555.315,4556.348,0.0612 +1779700800000,4556.348,4556.538,4555.278,4556.338,0.0633 +1779701100000,4556.328,4558.805,4556.228,4558.778,0.0623 +1779701400000,4558.778,4565.085,4558.305,4564.995,0.0912 +1779701700000,4564.975,4565.575,4562.855,4564.545,0.1037 +1779702000000,4564.675,4565.935,4563.505,4565.605,0.0599 +1779702300000,4565.575,4566.615,4564.525,4566.325,0.059 +1779702600000,4566.305,4568.285,4566.078,4566.995,0.0687 +1779702900000,4566.958,4568.975,4566.558,4567.398,0.0628 +1779703200000,4567.455,4569.705,4567.435,4568.795,0.0468 +1779703500000,4568.815,4570.845,4568.635,4570.835,0.0487 +1779703800000,4570.808,4572.285,4569.755,4571.825,0.0838 +1779704100000,4571.895,4573.585,4571.085,4572.695,0.0576 +1779704400000,4572.715,4572.815,4570.878,4572.168,0.0513 +1779704700000,4572.168,4572.235,4569.725,4570.715,0.0617 +1779705000000,4570.755,4573.055,4569.855,4572.435,0.0523 +1779705300000,4572.465,4572.465,4570.398,4570.688,0.0592 +1779705600000,4570.688,4570.758,4568.248,4569.965,0.0948 +1779705900000,4570.035,4572.175,4569.925,4570.238,0.0552 +1779706200000,4570.238,4570.248,4569.045,4569.785,0.0515 +1779706500000,4569.745,4570.095,4568.275,4568.415,0.0353 +1779706800000,4568.665,4568.665,4567.698,4568.278,0.0407 +1779707100000,4568.335,4568.478,4567.395,4568.105,0.0414 +1779707400000,4568.145,4572.265,4568.095,4571.955,0.0344 +1779707700000,4571.975,4575.205,4571.685,4574.725,0.0658 +1779708000000,4574.915,4574.915,4571.605,4571.715,0.051 +1779708300000,4571.695,4571.695,4569.295,4571.485,0.0469 +1779708600000,4571.435,4574.335,4571.435,4573.085,0.0724 +1779708900000,4572.968,4576.075,4572.605,4575.815,0.0564 +1779709200000,4575.865,4575.985,4573.725,4574.305,0.0505 +1779709500000,4574.325,4576.865,4570.995,4570.995,0.0879 +1779709800000,4571.045,4571.775,4570.165,4570.445,0.0522 +1779710100000,4570.555,4570.985,4569.065,4569.215,0.0603 +1779710400000,4569.188,4569.215,4563.518,4564.275,0.1309 +1779710700000,4564.268,4564.305,4556.848,4560.175,0.1461 +1779711000000,4560.085,4561.075,4555.935,4556.125,0.1233 +1779711300000,4556.035,4556.705,4553.605,4553.895,0.1107 +1779711600000,4553.815,4557.015,4552.738,4556.215,0.1329 +1779711900000,4556.155,4560.765,4555.965,4560.445,0.1117 +1779712200000,4560.475,4563.995,4559.715,4563.975,0.1009 +1779712500000,4563.985,4570.115,4563.205,4568.675,0.1167 +1779712800000,4568.655,4569.115,4566.215,4566.245,0.0882 +1779713100000,4566.315,4568.035,4564.005,4566.035,0.0984 +1779713400000,4566.015,4567.055,4565.675,4566.535,0.063 +1779713700000,4566.538,4568.505,4566.405,4567.445,0.0718 +1779714000000,4567.415,4567.555,4561.365,4564.395,0.184 +1779714300000,4564.435,4571.285,4564.285,4568.245,0.1493 +1779714600000,4568.285,4568.385,4562.405,4564.235,0.1218 +1779714900000,4564.225,4564.245,4560.335,4561.785,0.1082 +1779715200000,4561.815,4564.305,4561.675,4563.355,0.0871 +1779715500000,4563.355,4563.615,4560.758,4561.678,0.0912 +1779715800000,4561.695,4564.175,4561.298,4563.945,0.1265 +1779716100000,4563.975,4565.328,4562.825,4564.068,0.1225 +1779716400000,4564.075,4565.335,4563.585,4564.895,0.1116 +1779716700000,4564.915,4565.145,4559.855,4561.355,0.1062 +1779717000000,4561.405,4563.258,4560.578,4563.195,0.0864 +1779717300000,4563.245,4564.775,4562.798,4562.918,0.1063 +1779717600000,4562.785,4567.128,4562.115,4566.798,0.1264 +1779717900000,4566.808,4569.685,4566.808,4569.458,0.1419 +1779718200000,4569.448,4569.825,4566.835,4567.585,0.0967 +1779718500000,4567.565,4568.775,4567.335,4568.195,0.0708 +1779718800000,4568.275,4570.035,4567.565,4569.995,0.0776 +1779719100000,4570.015,4570.435,4567.238,4567.695,0.066 +1779719400000,4567.725,4568.135,4564.935,4567.678,0.0982 +1779719700000,4567.655,4568.345,4566.088,4567.365,0.0761 +1779720000000,4567.475,4568.288,4566.318,4566.805,0.0687 +1779720300000,4566.845,4568.225,4566.148,4568.035,0.082 +1779720600000,4568.195,4568.775,4565.515,4565.708,0.0798 +1779720900000,4565.715,4566.795,4565.185,4566.615,0.0842 +1779721200000,4566.615,4569.055,4566.395,4568.055,0.0822 +1779721500000,4568.035,4568.035,4565.468,4566.485,0.0718 +1779721800000,4566.468,4573.245,4565.845,4569.828,0.2192 +1779722100000,4569.888,4570.685,4567.818,4570.255,0.1056 +1779722400000,4570.275,4573.305,4570.105,4572.805,0.0839 +1779722700000,4572.798,4574.638,4571.445,4573.225,0.1126 +1779723000000,4573.255,4573.355,4569.998,4570.798,0.0797 +1779723300000,4570.835,4571.015,4566.615,4568.555,0.0821 +1779723600000,4568.495,4569.325,4567.678,4568.825,0.0461 +1779723900000,4568.795,4570.385,4568.595,4570.165,0.0374 +1779724200000,4570.168,4572.235,4570.075,4571.668,0.0434 +1779724500000,4571.678,4572.568,4570.478,4570.715,0.0473 +1779724800000,4570.725,4570.868,4568.425,4569.278,0.0652 +1779725100000,4569.085,4569.898,4568.818,4569.298,0.0449 +1779725400000,4569.288,4570.568,4569.175,4570.378,0.0496 +1779725700000,4570.378,4570.528,4568.505,4568.658,0.0357 +1779726000000,4568.558,4570.185,4568.558,4569.465,0.0379 +1779726300000,4569.495,4570.065,4567.948,4568.048,0.0337 +1779726600000,4567.905,4569.905,4567.828,4569.905,0.0636 +1779726900000,4569.865,4570.988,4569.588,4570.908,0.0415 +1779727200000,4570.815,4572.285,4570.295,4571.985,0.0513 +1779727500000,4571.955,4573.205,4571.605,4572.845,0.0398 +1779727800000,4572.785,4574.445,4570.725,4570.815,0.0638 +1779728100000,4570.785,4573.325,4570.785,4573.305,0.0477 +1779728400000,4573.145,4576.435,4573.145,4575.495,0.0506 +1779728700000,4575.425,4575.995,4574.165,4575.775,0.0462 +1779729000000,4575.805,4577.845,4573.545,4573.895,0.0748 +1779729300000,4574.095,4574.435,4573.405,4573.625,0.0334 +1779729600000,4573.585,4573.585,4571.035,4571.225,0.0285 +1779729900000,4571.205,4571.335,4570.165,4571.195,0.028 +1779730200000,4571.155,4571.185,4569.438,4569.465,0.0249 +1779730500000,4569.395,4569.585,4567.455,4567.525,0.0285 +1779730800000,4567.505,4567.875,4566.075,4566.395,0.0529 +1779731100000,4566.405,4566.405,4563.055,4564.845,0.0794 +1779731400000,4564.865,4565.065,4563.438,4564.245,0.0311 +1779731700000,4564.275,4565.415,4563.665,4564.795,0.0274 +1779732000000,4564.815,4569.045,4564.055,4569.035,0.0492 +1779732300000,4568.985,4571.415,4567.915,4570.175,0.0426 +1779732600000,4570.205,4570.605,4567.955,4569.105,0.0324 +1779732900000,4569.085,4570.135,4568.765,4568.855,0.016 +1779733200000,4568.835,4570.655,4567.395,4567.645,0.0236 +1779733500000,4567.525,4569.805,4567.345,4569.675,0.0134 +1779746400000,4568.898,4573.005,4568.898,4570.815,0.091 +1779746700000,4570.785,4572.645,4570.465,4572.345,0.0408 +1779747000000,4572.485,4573.825,4571.935,4573.205,0.0366 +1779747300000,4573.145,4575.025,4572.935,4573.685,0.0384 +1779747600000,4573.705,4574.965,4572.715,4574.945,0.0337 +1779747900000,4574.905,4575.345,4572.598,4572.965,0.0454 +1779748200000,4572.855,4573.055,4570.825,4570.825,0.067 +1779748500000,4570.795,4573.495,4569.405,4572.715,0.0584 +1779748800000,4572.755,4574.995,4571.695,4573.745,0.055 +1779749100000,4573.715,4575.125,4573.408,4573.655,0.0486 +1779749400000,4573.675,4576.355,4573.645,4576.115,0.0304 +1779749700000,4576.205,4576.425,4573.848,4574.638,0.0804 +1779750000000,4574.405,4576.198,4573.505,4573.778,0.1079 +1779750300000,4573.778,4576.368,4573.318,4575.958,0.0754 +1779750600000,4575.958,4579.035,4575.265,4578.985,0.0864 +1779750900000,4578.955,4580.225,4576.985,4577.245,0.0844 +1779751200000,4577.385,4577.905,4572.698,4573.755,0.0674 +1779751500000,4573.738,4573.895,4566.965,4568.095,0.0767 +1779751800000,4568.065,4568.355,4560.138,4560.628,0.1204 +1779752100000,4560.395,4562.295,4555.005,4561.365,0.1551 +1779752400000,4561.415,4562.115,4554.835,4556.305,0.1038 +1779752700000,4556.345,4561.035,4556.345,4559.215,0.1085 +1779753000000,4559.125,4562.795,4558.385,4562.635,0.0787 +1779753300000,4562.665,4562.695,4559.015,4559.425,0.077 +1779753600000,4559.555,4559.895,4548.875,4550.385,0.264 +1779753900000,4550.368,4552.288,4548.465,4549.425,0.2335 +1779754200000,4549.465,4552.955,4547.955,4552.005,0.1878 +1779754500000,4551.965,4553.175,4540.885,4545.775,0.2008 +1779754800000,4545.755,4546.875,4541.175,4544.485,0.1545 +1779755100000,4544.545,4550.315,4543.835,4548.935,0.1133 +1779755400000,4548.995,4552.795,4548.945,4551.498,0.1094 +1779755700000,4551.498,4551.945,4545.915,4546.995,0.1106 +1779756000000,4547.055,4549.455,4543.068,4547.935,0.1286 +1779756300000,4547.735,4551.325,4544.398,4544.655,0.1215 +1779756600000,4544.628,4546.025,4539.135,4541.995,0.1782 +1779756900000,4541.975,4549.945,4541.975,4549.365,0.1156 +1779757200000,4549.395,4550.075,4542.015,4542.455,0.2533 +1779757500000,4542.315,4547.125,4542.185,4545.575,0.1829 +1779757800000,4545.585,4549.135,4545.425,4548.495,0.2524 +1779758100000,4548.405,4549.055,4545.435,4546.615,0.2069 +1779758400000,4546.655,4547.895,4541.515,4543.735,0.2345 +1779758700000,4543.715,4546.205,4542.785,4543.595,0.2216 +1779759000000,4543.635,4544.055,4537.095,4538.785,0.3084 +1779759300000,4538.725,4539.165,4527.395,4529.855,0.2905 +1779759600000,4529.815,4532.765,4527.815,4532.065,0.3406 +1779759900000,4532.085,4535.025,4531.225,4533.105,0.2611 +1779760200000,4533.195,4536.075,4531.255,4534.915,0.2096 +1779760500000,4534.755,4537.205,4534.485,4536.785,0.1993 +1779760800000,4536.675,4537.935,4535.295,4536.325,0.1896 +1779761100000,4536.245,4538.775,4535.225,4538.365,0.1491 +1779761400000,4538.345,4539.435,4536.798,4538.415,0.141 +1779761700000,4538.555,4539.085,4536.355,4538.225,0.1045 +1779762000000,4538.225,4538.405,4536.315,4538.165,0.1148 +1779762300000,4538.195,4538.865,4536.185,4536.625,0.1128 +1779762600000,4536.695,4537.065,4533.428,4534.545,0.178 +1779762900000,4534.485,4538.425,4533.925,4537.275,0.1606 +1779763200000,4537.295,4538.455,4533.295,4533.725,0.1566 +1779763500000,4533.725,4533.865,4531.015,4532.375,0.1586 +1779763800000,4532.365,4533.465,4529.805,4532.165,0.1441 +1779764100000,4532.215,4534.575,4532.055,4532.105,0.1318 +1779764400000,4532.115,4536.205,4531.855,4533.495,0.1425 +1779764700000,4533.465,4536.275,4533.405,4535.595,0.1201 +1779765000000,4535.585,4538.195,4534.755,4536.915,0.1277 +1779765300000,4536.945,4538.985,4536.615,4538.315,0.1259 +1779765600000,4538.385,4543.575,4538.045,4541.765,0.1567 +1779765900000,4541.765,4543.105,4541.065,4541.985,0.1177 +1779766200000,4542.075,4544.255,4541.535,4544.255,0.098 +1779766500000,4544.255,4545.315,4542.865,4543.155,0.0883 +1779766800000,4543.145,4544.135,4540.715,4541.325,0.0983 +1779767100000,4541.325,4542.445,4540.565,4541.775,0.065 +1779767400000,4541.755,4543.665,4541.445,4542.565,0.0773 +1779767700000,4542.555,4543.015,4541.145,4542.245,0.0518 +1779768000000,4542.245,4543.095,4540.375,4540.375,0.0628 +1779768300000,4540.445,4540.595,4538.745,4539.035,0.0794 +1779768600000,4539.035,4539.675,4535.805,4537.025,0.1048 +1779768900000,4537.065,4539.365,4536.195,4537.895,0.0956 +1779769200000,4537.965,4538.345,4535.055,4535.275,0.0585 +1779769500000,4535.235,4535.415,4532.325,4532.325,0.0854 +1779769800000,4532.325,4533.035,4529.445,4530.035,0.1397 +1779770100000,4530.035,4530.665,4525.615,4527.575,0.117 +1779770400000,4527.615,4529.085,4525.015,4526.075,0.0909 +1779770700000,4526.035,4527.715,4524.585,4527.375,0.1135 +1779771000000,4527.335,4528.965,4526.085,4527.495,0.0923 +1779771300000,4527.625,4527.645,4523.245,4525.275,0.1186 +1779771600000,4525.185,4529.105,4522.735,4528.615,0.1767 +1779771900000,4528.615,4530.465,4526.115,4530.315,0.1323 +1779772200000,4530.315,4531.315,4528.825,4529.215,0.124 +1779772500000,4529.168,4531.225,4528.895,4529.135,0.102 +1779772800000,4529.105,4531.175,4528.735,4529.805,0.0884 +1779773100000,4529.755,4531.285,4528.575,4531.145,0.0874 +1779773400000,4531.145,4533.725,4530.055,4533.365,0.2083 +1779773700000,4533.405,4535.025,4532.185,4532.465,0.1917 +1779774000000,4532.485,4532.815,4527.865,4529.645,0.2159 +1779774300000,4529.625,4529.865,4526.155,4527.695,0.2088 +1779774600000,4527.735,4528.115,4523.435,4526.865,0.2574 +1779774900000,4526.855,4528.595,4524.755,4527.045,0.1685 +1779775200000,4527.025,4531.375,4526.815,4530.955,0.1973 +1779775500000,4530.905,4532.095,4530.035,4530.845,0.179 +1779775800000,4530.855,4532.665,4528.835,4531.525,0.1795 +1779776100000,4531.525,4531.965,4529.145,4530.705,0.1373 +1779776400000,4530.745,4534.615,4529.945,4533.815,0.1637 +1779776700000,4533.815,4536.025,4528.175,4530.135,0.2086 +1779777000000,4530.165,4531.235,4528.525,4530.595,0.187 +1779777300000,4530.535,4533.175,4530.535,4531.545,0.1773 +1779777600000,4531.545,4533.865,4531.135,4533.685,0.1445 +1779777900000,4533.685,4533.885,4528.575,4529.515,0.1625 +1779778200000,4529.405,4531.405,4528.325,4531.285,0.1551 +1779778500000,4531.255,4533.445,4530.265,4530.775,0.1042 +1779778800000,4530.805,4533.395,4529.005,4531.475,0.21 +1779779100000,4531.445,4533.885,4527.485,4527.535,0.2314 +1779779400000,4527.335,4530.365,4525.795,4528.465,0.1965 +1779779700000,4528.405,4528.465,4521.978,4526.695,0.2208 +1779780000000,4526.695,4530.155,4524.935,4530.015,0.1751 +1779780300000,4530.015,4531.085,4528.705,4529.525,0.1508 +1779780600000,4529.605,4529.795,4522.925,4525.875,0.2484 +1779780900000,4525.875,4526.285,4521.485,4522.995,0.2211 +1779781200000,4522.925,4527.445,4521.825,4526.545,0.1964 +1779781500000,4526.565,4533.295,4525.075,4533.225,0.1987 +1779781800000,4533.195,4535.305,4531.425,4531.505,0.1939 +1779782100000,4531.485,4538.955,4531.485,4538.095,0.2327 +1779782400000,4538.095,4538.868,4535.085,4535.598,0.205 +1779782700000,4535.598,4535.905,4532.518,4532.835,0.1523 +1779783000000,4532.855,4533.405,4526.965,4527.425,0.1679 +1779783300000,4527.415,4529.755,4527.275,4529.445,0.1479 +1779783600000,4529.495,4529.805,4526.045,4526.965,0.1499 +1779783900000,4527.005,4527.825,4520.325,4522.195,0.2133 +1779784200000,4522.055,4523.035,4519.815,4521.255,0.203 +1779784500000,4521.225,4523.605,4520.225,4522.135,0.1769 +1779784800000,4522.165,4526.265,4521.655,4525.365,0.1577 +1779785100000,4525.365,4527.285,4521.255,4522.135,0.1454 +1779785400000,4522.165,4525.145,4520.055,4524.105,0.1501 +1779785700000,4524.145,4524.255,4522.025,4523.625,0.1505 +1779786000000,4523.625,4524.535,4522.405,4524.405,0.1882 +1779786300000,4524.345,4524.905,4522.035,4523.235,0.1609 +1779786600000,4523.235,4523.485,4519.145,4520.395,0.1346 +1779786900000,4520.355,4525.505,4518.095,4524.665,0.2025 +1779787200000,4524.725,4525.425,4520.645,4522.005,0.1884 +1779787500000,4521.985,4526.305,4521.525,4524.665,0.1727 +1779787800000,4524.715,4525.175,4516.855,4517.885,0.2032 +1779788100000,4517.925,4518.655,4515.775,4516.465,0.1547 +1779788400000,4516.575,4517.075,4512.058,4513.025,0.2002 +1779788700000,4513.045,4518.875,4512.795,4518.825,0.1747 +1779789000000,4518.805,4519.305,4516.715,4518.835,0.154 +1779789300000,4518.885,4523.335,4517.325,4522.615,0.1776 +1779789600000,4522.635,4523.215,4519.488,4519.595,0.2016 +1779789900000,4519.635,4525.275,4519.408,4525.275,0.1505 +1779790200000,4525.305,4532.015,4524.915,4529.165,0.2379 +1779790500000,4529.245,4532.855,4527.305,4527.905,0.1803 +1779790800000,4527.925,4532.365,4527.475,4531.465,0.1486 +1779791100000,4531.505,4535.155,4531.355,4533.195,0.1685 +1779791400000,4533.225,4538.605,4533.175,4538.495,0.2485 +1779791700000,4538.475,4538.475,4533.625,4533.885,0.1903 +1779792000000,4533.885,4534.675,4531.268,4532.935,0.1742 +1779792300000,4532.965,4537.445,4532.895,4537.275,0.1723 +1779792600000,4537.315,4540.375,4534.205,4534.555,0.2113 +1779792900000,4534.558,4535.058,4533.508,4534.245,0.1559 +1779793200000,4534.245,4535.965,4532.665,4535.905,0.1467 +1779793500000,4535.885,4536.125,4533.645,4534.788,0.113 +1779793800000,4534.788,4535.695,4531.475,4531.495,0.101 +1779794100000,4531.555,4532.505,4529.775,4529.775,0.1138 +1779794400000,4529.805,4530.025,4525.135,4525.535,0.1325 +1779794700000,4525.445,4525.965,4522.625,4523.568,0.166 +1779795000000,4523.375,4523.605,4517.155,4519.155,0.3004 +1779795300000,4519.065,4519.495,4506.675,4510.825,0.4145 +1779795600000,4510.675,4513.075,4504.135,4509.925,0.3074 +1779795900000,4509.895,4515.555,4508.245,4512.345,0.2206 +1779796200000,4512.355,4515.355,4510.465,4511.415,0.2242 +1779796500000,4511.445,4511.615,4503.495,4507.095,0.242 +1779796800000,4507.035,4510.005,4504.205,4508.085,0.2587 +1779797100000,4508.105,4511.915,4506.085,4510.505,0.2497 +1779797400000,4510.485,4512.095,4507.485,4510.245,0.2208 +1779797700000,4510.265,4515.905,4509.415,4512.135,0.2185 +1779798000000,4512.095,4512.735,4507.835,4509.525,0.2072 +1779798300000,4509.545,4511.515,4503.515,4506.095,0.1758 +1779798600000,4506.115,4510.445,4500.475,4510.305,0.2629 +1779798900000,4510.235,4510.235,4501.255,4502.068,0.2243 +1779799200000,4502.105,4511.945,4501.995,4511.905,0.2334 +1779799500000,4511.905,4521.045,4510.465,4519.715,0.2833 +1779799800000,4519.655,4523.445,4517.255,4522.315,0.254 +1779800100000,4522.285,4523.525,4518.935,4520.078,0.2065 +1779800400000,4520.078,4526.145,4519.205,4523.265,0.2563 +1779800700000,4523.285,4523.585,4519.335,4522.235,0.199 +1779801000000,4522.195,4522.395,4515.835,4518.215,0.2307 +1779801300000,4518.515,4521.665,4518.008,4520.015,0.2072 +1779801600000,4520.025,4526.688,4519.958,4525.955,0.2707 +1779801900000,4525.955,4527.455,4521.775,4522.015,0.2418 +1779802200000,4522.005,4527.825,4521.565,4522.275,0.3695 +1779802500000,4522.275,4528.515,4521.148,4524.365,0.3416 +1779802800000,4524.365,4531.155,4524.115,4527.028,0.2903 +1779803100000,4527.285,4529.175,4525.085,4525.745,0.3077 +1779803400000,4525.865,4526.235,4512.525,4515.745,0.4344 +1779803700000,4516.085,4517.715,4512.025,4514.045,0.2774 +1779804000000,4514.175,4517.735,4511.035,4517.185,0.3352 +1779804300000,4517.158,4520.275,4514.725,4515.305,0.3072 +1779804600000,4515.345,4515.475,4507.625,4510.925,0.3002 +1779804900000,4510.828,4514.575,4508.355,4514.165,0.265 +1779805200000,4514.115,4517.255,4512.305,4515.765,0.2479 +1779805500000,4515.835,4517.705,4514.795,4517.525,0.2276 +1779805800000,4517.495,4521.485,4516.685,4517.495,0.2581 +1779806100000,4517.435,4524.935,4517.435,4522.205,0.2819 +1779806400000,4522.185,4523.625,4519.555,4521.238,0.2369 +1779806700000,4521.248,4521.955,4518.455,4519.095,0.241 +1779807000000,4519.175,4519.435,4515.355,4515.575,0.2236 +1779807300000,4515.465,4515.925,4512.475,4515.185,0.2413 +1779807600000,4515.175,4515.425,4507.855,4511.345,0.2813 +1779807900000,4511.365,4514.215,4508.625,4510.405,0.2577 +1779808200000,4510.345,4512.305,4508.478,4509.215,0.2283 +1779808500000,4509.235,4510.315,4504.915,4508.125,0.2685 +1779808800000,4508.105,4508.645,4504.768,4505.845,0.2284 +1779809100000,4505.825,4508.145,4504.628,4505.735,0.2204 +1779809400000,4505.865,4508.225,4503.555,4505.475,0.2654 +1779809700000,4505.455,4507.385,4502.135,4507.365,0.2958 +1779810000000,4507.395,4508.765,4506.298,4508.165,0.22 +1779810300000,4508.115,4509.085,4506.315,4506.655,0.222 +1779810600000,4506.665,4510.588,4505.845,4509.585,0.2168 +1779810900000,4509.555,4509.555,4505.915,4506.225,0.2467 +1779811200000,4506.275,4508.325,4505.235,4506.025,0.2114 +1779811500000,4505.975,4506.125,4502.105,4502.895,0.1636 +1779811800000,4502.755,4503.245,4500.095,4501.255,0.1944 +1779812100000,4501.275,4505.448,4499.505,4504.875,0.2357 +1779812400000,4504.975,4506.005,4502.295,4505.925,0.1449 +1779812700000,4505.935,4508.755,4505.345,4507.835,0.1144 +1779813000000,4507.805,4511.138,4507.168,4509.485,0.1769 +1779813300000,4509.515,4510.535,4507.965,4507.965,0.1715 +1779813600000,4508.045,4508.775,4505.965,4506.348,0.154 +1779813900000,4506.355,4507.585,4502.925,4503.145,0.1718 +1779814200000,4503.145,4505.675,4502.845,4504.965,0.1558 +1779814500000,4504.925,4505.655,4504.255,4504.715,0.095 +1779814800000,4504.705,4507.285,4504.165,4505.425,0.1136 +1779815100000,4505.415,4505.635,4503.035,4504.165,0.1043 +1779815400000,4504.265,4504.685,4503.425,4503.545,0.076 +1779815700000,4503.445,4504.595,4503.175,4504.225,0.0918 +1779816000000,4504.215,4506.535,4504.005,4506.505,0.127 +1779816300000,4506.585,4507.485,4500.295,4501.225,0.178 +1779816600000,4501.205,4501.495,4497.835,4499.958,0.1934 +1779816900000,4499.958,4500.885,4496.995,4499.005,0.2069 +1779817200000,4499.005,4499.425,4496.805,4498.415,0.168 +1779817500000,4498.395,4500.765,4498.205,4500.325,0.1036 +1779817800000,4500.365,4501.045,4495.845,4496.305,0.114 +1779818100000,4496.305,4496.795,4489.685,4490.905,0.2392 +1779818400000,4490.925,4493.235,4484.835,4487.595,0.2691 +1779818700000,4487.665,4489.035,4482.365,4488.635,0.1787 +1779819000000,4488.635,4490.885,4485.265,4487.195,0.1557 +1779819300000,4487.165,4490.605,4486.315,4490.525,0.1129 +1779819600000,4490.525,4492.865,4490.275,4492.205,0.1277 +1779819900000,4492.145,4496.105,4491.905,4495.115,0.1567 +1779820200000,4495.115,4498.305,4493.975,4497.185,0.1303 +1779820500000,4497.185,4497.185,4495.145,4496.355,0.1146 +1779820800000,4496.355,4496.505,4495.065,4495.975,0.1024 +1779821100000,4495.955,4498.245,4495.955,4497.505,0.1088 +1779821400000,4497.475,4499.505,4497.225,4498.418,0.1574 +1779821700000,4498.555,4499.375,4497.955,4499.165,0.1155 +1779822000000,4499.165,4501.045,4497.565,4499.665,0.1479 +1779822300000,4499.695,4500.345,4498.575,4500.265,0.0946 +1779822600000,4500.315,4500.885,4498.865,4499.345,0.1034 +1779822900000,4499.345,4504.485,4499.255,4502.215,0.1178 +1779823200000,4502.195,4504.065,4502.058,4503.115,0.0768 +1779823500000,4503.095,4503.425,4501.035,4502.025,0.0754 +1779823800000,4502.025,4503.505,4500.635,4503.395,0.0852 +1779824100000,4503.415,4504.335,4502.945,4503.525,0.086 +1779824400000,4503.505,4505.825,4503.345,4504.645,0.1013 +1779824700000,4504.665,4507.885,4503.895,4507.215,0.1078 +1779825000000,4507.57,4507.835,4505.515,4505.705,0.1191 +1779825300000,4505.705,4509.698,4505.408,4508.735,0.2107 +1779825600000,4508.695,4510.365,4506.955,4507.265,0.09 +1779825900000,4507.305,4508.845,4505.955,4506.918,0.0654 +1779826200000,4506.928,4507.785,4506.155,4507.615,0.0373 +1779826500000,4507.715,4509.698,4507.715,4508.225,0.0408 +1779826800000,4508.225,4508.945,4507.265,4508.405,0.0399 +1779827100000,4508.425,4508.608,4506.118,4506.375,0.0387 +1779827400000,4506.455,4507.465,4506.235,4506.465,0.0264 +1779827700000,4506.418,4508.185,4505.715,4508.095,0.0326 +1779828000000,4508.095,4509.605,4507.648,4508.655,0.0291 +1779828300000,4508.665,4510.015,4506.045,4506.288,0.0839 +1779828600000,4506.285,4506.285,4503.755,4506.068,0.0474 +1779828900000,4506.065,4507.655,4505.055,4505.065,0.0514 +1779832800000,4535.898,4537.698,4492.498,4500.738,0.0215 +1779833100000,4501.458,4507.015,4497.266,4503.018,0.115 +1779833400000,4503.438,4508.858,4498.275,4504.105,0.1385 +1779833700000,4504.115,4506.835,4503.065,4506.165,0.1057 +1779834000000,4506.115,4509.645,4503.085,4504.355,0.1432 +1779834300000,4504.455,4506.355,4501.865,4504.025,0.0925 +1779834600000,4504.035,4505.665,4500.035,4500.105,0.1 +1779834900000,4500.135,4501.925,4497.715,4501.505,0.0761 +1779835200000,4501.505,4503.215,4500.295,4500.465,0.0671 +1779835500000,4500.445,4502.605,4499.365,4502.135,0.0407 +1779835800000,4502.075,4506.905,4501.385,4506.715,0.0568 +1779836100000,4506.735,4512.105,4506.355,4510.535,0.219 +1779836400000,4510.535,4513.248,4509.228,4510.665,0.1638 +1779836700000,4510.688,4512.608,4509.135,4509.385,0.1006 +1779837000000,4509.485,4509.795,4507.335,4508.645,0.0509 +1779837300000,4508.595,4509.885,4507.845,4508.905,0.0426 +1779837600000,4508.885,4509.155,4504.165,4505.385,0.1005 +1779837900000,4505.385,4512.105,4505.135,4512.105,0.0781 +1779838200000,4512.075,4516.385,4510.865,4515.025,0.0789 +1779838500000,4514.995,4515.665,4512.325,4515.445,0.0812 +1779838800000,4515.385,4526.685,4515.085,4526.635,0.1225 +1779839100000,4526.655,4527.555,4520.045,4520.805,0.1265 +1779839400000,4520.855,4522.475,4520.105,4520.865,0.0639 +1779839700000,4520.835,4520.835,4518.205,4519.335,0.1092 +1779840000000,4519.228,4525.645,4516.975,4520.485,0.1455 +1779840300000,4520.535,4523.885,4519.505,4522.015,0.1127 +1779840600000,4522.035,4522.355,4519.875,4521.765,0.1051 +1779840900000,4521.745,4522.275,4519.805,4520.995,0.1102 +1779841200000,4520.925,4521.365,4515.705,4515.985,0.1231 +1779841500000,4515.965,4518.595,4513.755,4517.655,0.1345 +1779841800000,4518.201,4520.405,4517.245,4519.465,0.0874 +1779842100000,4519.495,4520.545,4517.345,4517.415,0.0997 +1779842400000,4517.405,4519.045,4516.655,4518.425,0.0915 +1779842700000,4518.485,4521.855,4518.305,4518.865,0.0904 +1779843000000,4518.845,4518.885,4515.785,4516.698,0.1177 +1779843300000,4516.705,4518.975,4514.495,4514.895,0.1356 +1779843600000,4514.875,4517.765,4513.925,4515.505,0.2738 +1779843900000,4515.365,4517.415,4512.395,4516.425,0.201 +1779844200000,4516.415,4520.655,4515.585,4519.215,0.1861 +1779844500000,4519.245,4520.165,4515.485,4515.825,0.1524 +1779844800000,4515.785,4520.815,4515.655,4518.825,0.1349 +1779845100000,4518.845,4519.135,4514.125,4515.855,0.1075 +1779845400000,4515.835,4516.915,4513.405,4514.775,0.1734 +1779845700000,4514.735,4516.395,4511.275,4511.725,0.1126 +1779846000000,4511.745,4513.445,4509.095,4509.745,0.1181 +1779846300000,4509.805,4510.535,4506.685,4509.815,0.1433 +1779846600000,4509.785,4510.085,4507.115,4507.345,0.1298 +1779846900000,4507.355,4509.655,4506.675,4507.765,0.1229 +1779847200000,4507.795,4509.335,4503.795,4505.265,0.1603 +1779847500000,4505.245,4505.445,4501.885,4503.155,0.1477 +1779847800000,4503.135,4504.215,4501.795,4503.865,0.1583 +1779848100000,4503.835,4504.905,4498.718,4499.315,0.1368 +1779848400000,4499.385,4504.625,4498.995,4503.875,0.1067 +1779848700000,4503.845,4505.468,4503.635,4505.195,0.0717 +1779849000000,4505.225,4505.695,4503.515,4505.045,0.0954 +1779849300000,4505.075,4505.795,4499.875,4500.005,0.113 +1779849600000,4499.925,4502.035,4498.415,4499.665,0.1134 +1779849900000,4499.605,4501.565,4497.725,4501.475,0.0975 +1779850200000,4501.505,4504.675,4501.505,4503.485,0.0951 +1779850500000,4503.525,4506.785,4503.325,4505.625,0.0915 +1779850800000,4505.655,4509.595,4504.845,4507.425,0.1372 +1779851100000,4507.425,4509.125,4505.465,4509.115,0.1135 +1779851400000,4509.085,4510.165,4508.125,4509.105,0.1081 +1779851700000,4509.105,4511.705,4508.315,4510.695,0.1051 +1779852000000,4510.735,4511.375,4508.195,4508.565,0.0771 +1779852300000,4508.495,4508.525,4505.318,4506.798,0.0937 +1779852600000,4506.818,4506.995,4504.565,4504.795,0.0694 +1779852900000,4504.598,4504.598,4501.385,4502.598,0.0892 +1779853200000,4502.595,4504.938,4502.378,4503.995,0.087 +1779853500000,4503.995,4505.178,4503.215,4503.945,0.0708 +1779853800000,4503.975,4504.475,4501.635,4501.935,0.0704 +1779854100000,4501.965,4501.965,4496.355,4496.785,0.0936 +1779854400000,4496.815,4500.295,4495.495,4499.395,0.1188 +1779854700000,4499.395,4502.255,4498.915,4501.315,0.0677 +1779855000000,4501.285,4502.925,4500.815,4502.795,0.0631 +1779855300000,4502.825,4502.825,4500.185,4500.625,0.07 +1779855600000,4500.605,4503.145,4500.388,4502.155,0.0729 +1779855900000,4502.115,4502.135,4499.265,4499.265,0.0897 +1779856200000,4499.285,4501.535,4497.535,4500.995,0.0979 +1779856500000,4501.015,4502.735,4499.735,4502.685,0.0767 +1779856800000,4502.655,4508.175,4502.285,4508.175,0.1078 +1779857100000,4508.125,4517.005,4508.125,4516.295,0.1411 +1779857400000,4516.335,4516.945,4511.395,4511.895,0.125 +1779857700000,4511.775,4512.355,4508.935,4509.915,0.0887 +1779858000000,4509.965,4513.578,4508.035,4513.295,0.1349 +1779858300000,4513.298,4513.325,4510.025,4510.545,0.1302 +1779858600000,4510.515,4510.615,4508.575,4508.775,0.0943 +1779858900000,4508.725,4508.785,4504.835,4505.125,0.1103 +1779859200000,4505.165,4506.815,4503.835,4505.965,0.1204 +1779859500000,4505.935,4507.865,4505.495,4506.995,0.0657 +1779859800000,4506.965,4508.625,4493.505,4496.475,0.2804 +1779860100000,4496.445,4500.645,4494.345,4499.375,0.3739 +1779860400000,4499.375,4499.895,4491.355,4493.285,0.5364 +1779860700000,4493.285,4497.775,4491.695,4497.725,0.7942 +1779861000000,4497.725,4502.085,4496.028,4498.445,0.3378 +1779861300000,4498.375,4499.618,4496.175,4497.225,0.1929 +1779861600000,4497.185,4498.865,4493.595,4494.855,0.2186 +1779861900000,4494.875,4498.745,4493.625,4497.635,0.1859 +1779862200000,4497.605,4498.295,4493.435,4493.715,0.2006 +1779862500000,4493.745,4495.615,4486.145,4489.155,0.2333 +1779862800000,4489.045,4490.228,4483.355,4486.545,0.275 +1779863100000,4486.525,4488.975,4483.495,4486.065,0.6462 +1779863400000,4486.015,4486.205,4479.395,4483.298,0.3441 +1779863700000,4483.298,4485.675,4480.528,4483.155,0.1724 +1779864000000,4483.155,4487.525,4482.235,4487.385,0.1729 +1779864300000,4487.395,4489.865,4486.715,4487.915,0.1475 +1779864600000,4487.945,4488.935,4486.568,4486.955,0.1276 +1779864900000,4486.995,4487.385,4483.165,4484.895,0.1519 +1779865200000,4485.445,4488.295,4484.695,4486.855,0.1824 +1779865500000,4486.885,4488.425,4482.705,4484.555,0.1398 +1779865800000,4484.645,4484.645,4479.885,4480.035,0.1445 +1779866100000,4480.105,4485.065,4480.025,4483.965,0.1477 +1779866400000,4483.955,4489.075,4482.725,4486.265,0.1361 +1779866700000,4486.245,4486.945,4484.685,4486.125,0.1376 +1779867000000,4486.145,4488.525,4484.605,4485.475,0.1494 +1779867300000,4485.495,4486.165,4481.055,4482.885,0.1305 +1779867600000,4482.885,4484.455,4481.975,4482.695,0.1026 +1779867900000,4482.725,4483.895,4477.775,4479.325,0.1354 +1779868200000,4479.305,4480.285,4475.605,4479.055,0.1965 +1779868500000,4479.095,4482.165,4478.575,4481.825,0.1454 +1779868800000,4481.885,4489.125,4481.598,4486.375,0.1895 +1779869100000,4486.375,4487.395,4484.725,4485.805,0.1572 +1779869400000,4485.805,4487.005,4483.635,4486.215,0.1403 +1779869700000,4486.295,4490.695,4485.945,4489.665,0.1634 +1779870000000,4489.635,4492.765,4487.615,4490.478,0.1517 +1779870300000,4490.478,4490.795,4487.685,4488.965,0.145 +1779870600000,4488.915,4489.315,4485.855,4488.365,0.1211 +1779870900000,4488.385,4492.655,4488.225,4492.605,0.1132 +1779871200000,4492.635,4496.455,4492.508,4496.035,0.1989 +1779871500000,4496.055,4497.135,4492.535,4496.435,0.1757 +1779871800000,4496.415,4498.645,4495.495,4498.095,0.1436 +1779872100000,4497.995,4498.225,4494.768,4497.745,0.1117 +1779872400000,4497.745,4497.745,4490.835,4491.655,0.1873 +1779872700000,4491.735,4492.395,4488.425,4489.275,0.1254 +1779873000000,4489.295,4493.075,4489.175,4491.585,0.1074 +1779873300000,4491.555,4495.245,4491.555,4494.465,0.1178 +1779873600000,4494.445,4495.135,4490.728,4490.935,0.1218 +1779873900000,4490.935,4491.588,4489.155,4489.835,0.1051 +1779874200000,4489.858,4490.615,4486.845,4490.575,0.1438 +1779874500000,4490.535,4492.065,4489.975,4491.095,0.1014 +1779874800000,4491.195,4491.605,4488.378,4488.445,0.0797 +1779875100000,4488.395,4489.765,4488.168,4489.395,0.0662 +1779875400000,4489.415,4492.865,4489.405,4492.308,0.0876 +1779875700000,4492.265,4493.045,4489.965,4489.995,0.0845 +1779876000000,4489.948,4490.435,4484.845,4486.345,0.1345 +1779876300000,4486.285,4488.935,4486.065,4486.935,0.1069 +1779876600000,4486.955,4487.505,4484.175,4485.395,0.1062 +1779876900000,4485.295,4486.175,4479.535,4479.585,0.1324 +1779877200000,4479.515,4481.035,4477.895,4479.715,0.1393 +1779877500000,4479.795,4479.905,4476.265,4476.815,0.1495 +1779877800000,4476.705,4477.055,4472.205,4473.615,0.1766 +1779878100000,4473.615,4475.615,4461.795,4463.365,0.2486 +1779878400000,4463.325,4469.995,4462.425,4465.565,0.2934 +1779878700000,4465.535,4466.835,4443.715,4448.485,0.2922 +1779879000000,4448.475,4450.015,4442.675,4444.665,0.2937 +1779879300000,4444.645,4450.185,4442.425,4445.775,0.2924 +1779879600000,4445.775,4453.165,4445.058,4452.435,0.2499 +1779879900000,4452.465,4452.485,4446.405,4449.485,0.2198 +1779880200000,4449.465,4451.645,4443.075,4451.055,0.2358 +1779880500000,4450.965,4452.215,4447.485,4449.015,0.1986 +1779880800000,4449.025,4449.025,4440.195,4445.565,0.2489 +1779881100000,4445.585,4446.055,4439.195,4440.715,0.2443 +1779881400000,4440.735,4441.585,4432.135,4436.775,0.2955 +1779881700000,4436.765,4441.845,4434.595,4440.965,0.2291 +1779882000000,4440.985,4444.155,4438.255,4443.075,0.2004 +1779882300000,4442.958,4444.595,4438.875,4438.875,0.1719 +1779882600000,4438.875,4439.335,4433.355,4433.525,0.235 +1779882900000,4433.565,4433.865,4424.755,4428.485,0.308 +1779883200000,4428.455,4437.375,4428.265,4434.235,0.2714 +1779883500000,4434.195,4437.275,4431.605,4432.945,0.2042 +1779883800000,4432.825,4433.435,4428.685,4430.225,0.2383 +1779884100000,4430.255,4454.005,4427.345,4447.095,0.3106 +1779884400000,4447.475,4466.315,4442.165,4454.725,0.4578 +1779884700000,4455.055,4460.605,4452.675,4454.465,0.3794 +1779885000000,4454.495,4460.005,4445.345,4447.158,0.366 +1779885300000,4447.158,4453.385,4444.465,4452.135,0.3247 +1779885600000,4452.675,4452.695,4446.015,4446.905,0.2921 +1779885900000,4446.945,4448.145,4442.315,4444.898,0.2514 +1779886200000,4444.898,4446.785,4440.905,4445.975,0.2578 +1779886500000,4445.955,4446.275,4437.565,4438.765,0.2273 +1779886800000,4438.735,4438.975,4429.305,4431.885,0.3852 +1779887100000,4431.878,4432.155,4411.305,4414.135,0.4162 +1779887400000,4414.385,4420.315,4410.915,4416.575,0.378 +1779887700000,4416.575,4421.158,4409.455,4411.245,0.3823 +1779888000000,4411.265,4417.025,4405.625,4416.465,0.3293 +1779888300000,4416.465,4419.295,4401.325,4404.665,0.3847 +1779888600000,4404.605,4424.235,4404.108,4423.608,0.4338 +1779888900000,4423.618,4425.395,4412.295,4417.945,0.441 +1779889200000,4417.935,4423.175,4416.435,4419.085,0.4216 +1779889500000,4419.085,4428.255,4418.035,4420.225,0.4059 +1779889800000,4420.205,4433.895,4419.305,4425.165,0.3926 +1779890100000,4425.165,4428.335,4423.545,4427.335,0.3695 +1779890400000,4427.325,4437.965,4425.785,4437.865,0.3606 +1779890700000,4437.905,4448.115,4436.485,4444.045,0.4054 +1779891000000,4444.085,4455.248,4443.015,4447.765,0.4122 +1779891300000,4447.685,4451.785,4446.685,4450.955,0.341 +1779891600000,4450.948,4455.118,4442.695,4444.115,0.4108 +1779891900000,4444.115,4445.805,4439.918,4445.295,0.3698 +1779892200000,4445.315,4449.185,4435.475,4440.785,0.3771 +1779892500000,4440.815,4445.185,4439.645,4444.008,0.3247 +1779892800000,4444.008,4444.705,4439.855,4442.855,0.3036 +1779893100000,4442.838,4446.035,4437.938,4437.938,0.2855 +1779893400000,4437.955,4439.625,4436.468,4439.558,0.3053 +1779893700000,4439.558,4439.558,4433.035,4433.815,0.299 +1779894000000,4433.785,4438.345,4430.145,4436.075,0.3167 +1779894300000,4436.075,4436.955,4428.435,4429.295,0.2885 +1779894600000,4429.298,4432.525,4427.875,4431.908,0.2724 +1779894900000,4431.908,4432.905,4429.545,4430.745,0.2391 +1779895200000,4430.725,4433.915,4429.658,4433.305,0.2496 +1779895500000,4433.228,4435.835,4432.435,4435.735,0.2288 +1779895800000,4435.975,4441.295,4435.835,4438.535,0.2958 +1779896100000,4438.505,4440.635,4437.528,4440.635,0.1966 +1779896400000,4440.655,4440.975,4432.808,4433.938,0.2279 +1779896700000,4433.938,4438.435,4431.305,4432.765,0.2637 +1779897000000,4432.695,4434.995,4430.795,4434.125,0.2144 +1779897300000,4434.195,4437.105,4432.645,4436.405,0.1816 +1779897600000,4436.335,4441.865,4434.695,4437.365,0.228 +1779897900000,4437.335,4437.985,4434.005,4436.655,0.1897 +1779898200000,4436.835,4440.715,4436.655,4439.975,0.1499 +1779898500000,4440.075,4442.975,4439.655,4441.668,0.1366 +1779898800000,4441.678,4444.045,4441.555,4444.005,0.1425 +1779899100000,4444.045,4447.455,4443.335,4446.585,0.1435 +1779899400000,4446.585,4449.425,4445.095,4448.185,0.1413 +1779899700000,4448.245,4450.745,4448.245,4449.585,0.1284 +1779900000000,4449.785,4453.058,4449.485,4450.645,0.1617 +1779900300000,4450.705,4452.615,4449.215,4451.865,0.1687 +1779900600000,4451.915,4453.115,4449.925,4450.518,0.1453 +1779900900000,4450.518,4451.385,4449.275,4450.638,0.1497 +1779901200000,4450.675,4450.865,4447.055,4449.038,0.1935 +1779901500000,4449.065,4451.495,4442.275,4442.855,0.2129 +1779901800000,4442.835,4445.635,4441.315,4443.905,0.2024 +1779902100000,4443.915,4447.295,4443.145,4446.625,0.1628 +1779902400000,4446.625,4448.215,4445.748,4446.455,0.1733 +1779902700000,4446.465,4451.185,4445.375,4449.675,0.1855 +1779903000000,4449.665,4453.175,4449.638,4451.815,0.1549 +1779903300000,4451.818,4454.185,4450.815,4450.845,0.1502 +1779903600000,4450.848,4451.868,4450.145,4450.435,0.1208 +1779903900000,4450.415,4451.595,4449.898,4450.685,0.1061 +1779904200000,4450.735,4453.525,4450.525,4452.678,0.1179 +1779904500000,4452.685,4453.825,4450.145,4450.145,0.1368 +1779904800000,4450.165,4451.988,4449.125,4449.325,0.1411 +1779905100000,4449.258,4449.908,4447.455,4447.878,0.1118 +1779905400000,4448.045,4449.898,4447.878,4449.895,0.0837 +1779905700000,4449.898,4452.935,4449.675,4452.438,0.1023 +1779906000000,4452.475,4458.135,4452.255,4454.765,0.1481 +1779906300000,4454.795,4455.775,4454.125,4455.375,0.1157 +1779906600000,4455.405,4456.245,4452.145,4452.468,0.1098 +1779906900000,4452.468,4453.255,4451.145,4452.888,0.0758 +1779907200000,4452.888,4453.848,4452.738,4453.138,0.0616 +1779907500000,4453.015,4453.385,4452.395,4453.225,0.0645 +1779907800000,4453.245,4453.615,4452.185,4452.335,0.0687 +1779908100000,4452.385,4454.805,4452.155,4454.168,0.0755 +1779908400000,4454.168,4454.555,4451.725,4451.925,0.0815 +1779908700000,4451.918,4453.075,4451.695,4452.565,0.0656 +1779909000000,4452.565,4452.645,4450.358,4451.515,0.112 +1779909300000,4451.525,4452.155,4449.545,4449.865,0.1106 +1779909600000,4449.865,4453.875,4449.748,4452.995,0.0842 +1779909900000,4453.045,4453.045,4450.215,4450.825,0.1031 +1779910200000,4450.845,4453.345,4449.445,4452.418,0.1159 +1779910500000,4452.435,4454.635,4452.085,4454.538,0.1098 +1779910800000,4454.538,4454.715,4452.975,4453.425,0.0737 +1779911100000,4453.475,4453.518,4451.695,4451.865,0.0669 +1779911400000,4451.838,4452.748,4450.458,4450.988,0.1264 +1779911700000,4450.575,4450.785,4448.565,4450.675,0.2019 +1779912000000,4450.655,4453.345,4449.845,4452.388,0.0944 +1779912300000,4452.298,4453.328,4451.488,4452.818,0.0569 +1779912600000,4452.675,4455.125,4452.328,4455.125,0.0407 +1779912900000,4455.165,4458.688,4455.118,4458.098,0.0824 +1779913200000,4458.135,4458.608,4455.815,4456.695,0.058 +1779913500000,4456.708,4456.778,4454.588,4454.898,0.0422 +1779913800000,4454.898,4455.558,4454.355,4454.355,0.0359 +1779914100000,4454.318,4454.318,4452.135,4452.288,0.0366 +1779914400000,4452.288,4453.695,4451.445,4453.458,0.0477 +1779914700000,4453.458,4454.395,4452.365,4454.095,0.0427 +1779915000000,4454.065,4454.985,4453.718,4454.715,0.0217 +1779915300000,4454.695,4456.365,4451.565,4451.875,0.0327 +1779919200000,4454.915,4465.495,4454.915,4456.335,0.0551 +1779919500000,4456.245,4462.135,4455.505,4458.475,0.036 +1779919800000,4458.525,4460.325,4456.905,4457.625,0.0342 +1779920100000,4457.655,4460.395,4456.295,4459.215,0.028 +1779920400000,4459.185,4461.835,4457.415,4460.485,0.0298 +1779920700000,4460.435,4461.625,4459.495,4459.635,0.04 +1779921000000,4459.478,4459.895,4454.965,4457.035,0.0589 +1779921300000,4457.055,4461.775,4457.055,4461.145,0.0405 +1779921600000,4461.248,4462.245,4457.845,4458.245,0.0479 +1779921900000,4458.225,4458.615,4456.065,4456.275,0.0278 +1779922200000,4456.325,4457.695,4455.205,4456.355,0.0327 +1779922500000,4456.405,4457.505,4456.225,4457.088,0.0314 +1779922800000,4457.088,4457.345,4454.675,4456.185,0.087 +1779923100000,4455.815,4456.525,4451.245,4452.508,0.1081 +1779923400000,4452.508,4453.975,4451.455,4453.235,0.0435 +1779923700000,4453.295,4454.585,4450.645,4453.465,0.0534 +1779924000000,4453.525,4454.475,4449.305,4451.295,0.0915 +1779924300000,4451.355,4452.065,4449.065,4450.475,0.0577 +1779924600000,4450.425,4451.165,4449.025,4449.515,0.0582 +1779924900000,4449.535,4453.635,4449.505,4452.898,0.0463 +1779925200000,4452.895,4453.605,4450.365,4450.405,0.0626 +1779925500000,4450.325,4450.325,4446.038,4448.035,0.1071 +1779925800000,4448.215,4448.795,4443.535,4445.885,0.1162 +1779926100000,4445.935,4449.705,4445.515,4446.975,0.0858 +1779926400000,4446.955,4452.285,4445.155,4449.225,0.1588 +1779926700000,4449.245,4449.875,4445.425,4448.945,0.1244 +1779927000000,4449.005,4449.735,4444.275,4444.385,0.1126 +1779927300000,4444.425,4453.775,4443.745,4452.075,0.1536 +1779927600000,4452.045,4453.315,4443.835,4445.685,0.1131 +1779927900000,4445.635,4447.725,4443.765,4446.095,0.1365 +1779928200000,4446.055,4449.945,4443.338,4449.175,0.1429 +1779928500000,4449.325,4452.615,4448.758,4450.545,0.0981 +1779928800000,4450.595,4452.955,4449.965,4451.835,0.115 +1779929100000,4451.805,4455.075,4451.555,4453.585,0.1288 +1779929400000,4453.535,4454.205,4451.155,4451.278,0.1216 +1779929700000,4451.278,4457.585,4450.245,4456.678,0.1827 +1779930000000,4456.665,4458.355,4445.448,4445.558,0.3419 +1779930300000,4445.468,4448.085,4442.445,4444.348,0.2348 +1779930600000,4444.348,4446.055,4437.428,4437.818,0.2262 +1779930900000,4437.778,4440.125,4431.375,4433.078,0.2808 +1779931200000,4433.078,4434.795,4426.565,4430.905,0.2244 +1779931500000,4430.755,4431.075,4416.895,4418.818,0.2898 +1779931800000,4418.845,4425.385,4416.798,4424.998,0.2737 +1779932100000,4424.998,4426.215,4420.318,4422.398,0.3104 +1779932400000,4422.305,4422.855,4415.698,4417.318,0.2806 +1779932700000,4417.318,4420.038,4416.015,4417.258,0.2311 +1779933000000,4417.258,4419.345,4407.135,4408.818,0.3708 +1779933300000,4408.675,4411.038,4406.578,4409.668,0.3375 +1779933600000,4409.668,4412.195,4402.275,4403.748,0.5237 +1779933900000,4403.748,4408.098,4402.458,4407.678,0.3219 +1779934200000,4407.678,4407.828,4395.958,4402.238,0.3683 +1779934500000,4402.248,4405.498,4401.918,4403.828,0.2049 +1779934800000,4403.878,4405.928,4399.408,4405.418,0.1914 +1779935100000,4405.488,4407.918,4405.388,4405.758,0.1562 +1779935400000,4405.768,4409.985,4403.618,4408.668,0.2249 +1779935700000,4408.678,4408.878,4405.488,4406.678,0.198 +1779936000000,4406.678,4408.048,4400.285,4401.768,0.2281 +1779936300000,4401.565,4401.998,4393.025,4395.778,0.2832 +1779936600000,4395.748,4398.035,4392.898,4395.058,0.2174 +1779936900000,4395.018,4398.575,4392.195,4394.128,0.1998 +1779937200000,4394.128,4396.138,4389.908,4395.225,0.2733 +1779937500000,4395.315,4397.525,4393.798,4396.148,0.1999 +1779937800000,4396.178,4396.965,4391.565,4394.015,0.1962 +1779938100000,4394.045,4394.255,4382.545,4384.135,0.2567 +1779938400000,4384.375,4387.605,4381.995,4386.218,0.2581 +1779938700000,4386.238,4387.848,4383.008,4387.268,0.2493 +1779939000000,4387.268,4387.498,4379.545,4379.575,0.2867 +1779939300000,4379.585,4379.895,4370.528,4373.718,0.3201 +1779939600000,4373.735,4377.775,4371.425,4376.615,0.2896 +1779939900000,4376.615,4379.045,4372.135,4374.845,0.2202 +1779940200000,4374.845,4376.125,4371.615,4375.345,0.2149 +1779940500000,4375.205,4376.635,4368.115,4374.515,0.1873 +1779940800000,4374.495,4377.505,4369.335,4374.975,0.2162 +1779941100000,4375.045,4381.645,4373.725,4380.775,0.192 +1779941400000,4380.765,4381.335,4375.375,4375.905,0.1517 +1779941700000,4375.955,4376.625,4368.555,4368.805,0.1727 +1779942000000,4368.805,4372.298,4366.048,4371.175,0.229 +1779942300000,4371.135,4371.675,4366.795,4367.955,0.1643 +1779942600000,4367.955,4372.335,4367.895,4371.175,0.1283 +1779942900000,4371.145,4373.265,4370.165,4371.775,0.1289 +1779943200000,4371.795,4374.725,4370.515,4373.795,0.1665 +1779943500000,4373.638,4374.798,4368.838,4369.398,0.1725 +1779943800000,4369.328,4372.278,4367.758,4370.678,0.1976 +1779944100000,4370.688,4374.438,4370.675,4372.745,0.1748 +1779944400000,4372.745,4373.758,4366.785,4369.655,0.2164 +1779944700000,4369.575,4373.875,4367.718,4371.655,0.1464 +1779945000000,4371.605,4377.25,4371.345,4375.048,0.1542 +1779945300000,4375.115,4375.905,4371.438,4374.045,0.1609 +1779945600000,4374.095,4377.245,4371.388,4376.918,0.1394 +1779945900000,4376.918,4379.658,4376.245,4378.395,0.1873 +1779946200000,4378.365,4387.555,4374.695,4386.425,0.3175 +1779946500000,4386.425,4390.968,4386.208,4390.858,0.2402 +1779946800000,4390.858,4393.238,4388.988,4389.225,0.2208 +1779947100000,4389.225,4394.625,4389.225,4391.995,0.244 +1779947400000,4392.075,4395.548,4390.635,4393.108,0.2469 +1779947700000,4393.175,4393.398,4387.378,4387.745,0.1804 +1779948000000,4387.798,4390.298,4385.355,4387.218,0.2186 +1779948300000,4387.218,4387.565,4378.588,4379.615,0.2281 +1779948600000,4379.685,4381.308,4374.248,4375.505,0.2543 +1779948900000,4375.518,4380.055,4373.685,4379.285,0.2152 +1779949200000,4379.335,4384.355,4379.245,4381.565,0.1843 +1779949500000,4381.565,4384.408,4379.788,4380.045,0.1512 +1779949800000,4380.035,4384.615,4378.985,4383.085,0.1878 +1779950100000,4383.085,4385.145,4381.575,4381.665,0.1587 +1779950400000,4381.585,4383.565,4376.615,4380.155,0.1553 +1779950700000,4380.155,4384.158,4378.865,4383.038,0.1651 +1779951000000,4383.025,4383.785,4380.895,4382.415,0.1718 +1779951300000,4382.375,4384.455,4381.545,4383.178,0.1186 +1779951600000,4383.325,4389.435,4383.178,4387.285,0.2187 +1779951900000,4386.935,4392.055,4386.455,4391.688,0.1456 +1779952200000,4391.518,4391.518,4386.395,4388.468,0.1914 +1779952500000,4388.468,4394.858,4386.048,4394.188,0.145 +1779952800000,4394.065,4395.955,4392.695,4394.005,0.16 +1779953100000,4393.915,4395.745,4391.425,4392.305,0.1408 +1779953400000,4392.305,4393.555,4388.845,4389.118,0.1708 +1779953700000,4389.215,4392.265,4388.328,4388.898,0.1457 +1779954000000,4388.865,4389.525,4385.135,4389.078,0.1476 +1779954300000,4389.145,4390.745,4385.895,4387.555,0.1616 +1779954600000,4387.585,4389.015,4382.575,4385.215,0.1248 +1779954900000,4385.235,4388.575,4383.368,4387.255,0.0897 +1779955200000,4387.238,4392.825,4386.285,4387.155,0.129 +1779955500000,4387.155,4393.345,4386.378,4393.345,0.0914 +1779955800000,4393.385,4394.675,4391.275,4393.005,0.085 +1779956100000,4392.975,4394.275,4390.795,4391.505,0.075 +1779956400000,4391.505,4394.195,4390.885,4392.395,0.079 +1779956700000,4392.415,4392.825,4387.318,4389.545,0.1147 +1779957000000,4389.378,4391.905,4385.918,4391.905,0.0947 +1779957300000,4391.905,4394.628,4389.755,4391.665,0.0847 +1779957600000,4391.715,4393.225,4389.135,4389.775,0.0917 +1779957900000,4389.885,4391.225,4387.085,4390.695,0.0748 +1779958200000,4390.645,4391.675,4388.285,4388.495,0.0647 +1779958500000,4388.495,4388.775,4385.615,4386.665,0.0839 +1779958800000,4386.588,4390.835,4386.185,4389.175,0.0914 +1779959100000,4389.105,4391.095,4388.075,4389.275,0.0844 +1779959400000,4389.275,4390.525,4386.415,4389.035,0.0858 +1779959700000,4389.005,4391.895,4388.305,4389.748,0.0778 +1779960000000,4389.745,4398.845,4389.745,4395.158,0.1236 +1779960300000,4395.075,4397.515,4393.518,4396.205,0.1079 +1779960600000,4396.068,4396.735,4391.305,4392.748,0.1483 +1779960900000,4392.935,4395.575,4391.265,4392.255,0.1281 +1779961200000,4392.315,4392.865,4389.975,4390.975,0.1039 +1779961500000,4391.075,4393.255,4389.538,4392.575,0.1097 +1779961800000,4392.555,4396.045,4392.158,4394.355,0.1318 +1779962100000,4394.085,4396.135,4392.655,4393.405,0.0828 +1779962400000,4393.435,4394.648,4391.365,4393.418,0.0803 +1779962700000,4393.355,4401.435,4393.355,4401.285,0.0978 +1779963000000,4401.385,4403.765,4398.205,4399.048,0.1154 +1779963300000,4399.048,4400.578,4397.865,4399.238,0.091 +1779963600000,4399.238,4399.238,4393.645,4395.615,0.1023 +1779963900000,4395.465,4402.285,4395.335,4400.945,0.0934 +1779964200000,4400.945,4402.235,4397.995,4398.655,0.0921 +1779964500000,4398.685,4399.635,4397.115,4397.685,0.0868 +1779964800000,4397.665,4398.265,4387.885,4388.998,0.1338 +1779965100000,4388.815,4388.998,4379.745,4380.498,0.1917 +1779965400000,4380.598,4384.478,4374.678,4381.935,0.2915 +1779965700000,4381.775,4387.165,4381.775,4382.775,0.1707 +1779966000000,4382.775,4388.365,4381.225,4388.365,0.1757 +1779966300000,4388.365,4389.055,4385.315,4386.635,0.1357 +1779966600000,4386.635,4388.265,4385.245,4386.735,0.1158 +1779966900000,4386.485,4390.505,4386.415,4389.315,0.0898 +1779967200000,4389.335,4389.895,4385.418,4387.425,0.1043 +1779967500000,4387.435,4388.955,4384.185,4384.645,0.0868 +1779967800000,4384.745,4386.965,4380.705,4386.385,0.1115 +1779968100000,4386.415,4389.868,4385.908,4388.195,0.1239 +1779968400000,4388.205,4390.295,4384.835,4385.605,0.0961 +1779968700000,4385.565,4386.085,4382.838,4383.255,0.079 +1779969000000,4383.085,4384.385,4380.815,4383.525,0.1132 +1779969300000,4383.435,4388.285,4383.015,4387.745,0.1133 +1779969600000,4387.855,4391.275,4387.758,4389.935,0.1063 +1779969900000,4389.878,4392.515,4389.288,4391.405,0.1156 +1779970200000,4391.405,4392.615,4388.505,4392.475,0.1063 +1779970500000,4392.495,4392.755,4387.465,4388.115,0.1114 +1779970800000,4388.205,4389.518,4379.375,4381.285,0.1548 +1779971100000,4381.405,4386.785,4380.805,4384.875,0.0986 +1779971400000,4384.895,4394.185,4383.825,4392.185,0.266 +1779971700000,4392.038,4402.135,4391.265,4398.528,0.2204 +1779972000000,4398.335,4402.885,4397.285,4401.818,0.2083 +1779972300000,4402.335,4410.095,4401.375,4409.628,0.1964 +1779972600000,4409.618,4421.385,4409.035,4420.205,0.2469 +1779972900000,4420.265,4433.458,4420.265,4431.848,0.2959 +1779973200000,4432.115,4436.078,4428.615,4432.225,0.4004 +1779973500000,4432.255,4438.895,4425.835,4426.095,0.254 +1779973800000,4426.165,4431.755,4424.818,4426.428,0.2401 +1779974100000,4426.475,4431.755,4425.595,4431.325,0.1772 +1779974400000,4431.345,4434.045,4427.168,4428.395,0.1799 +1779974700000,4428.395,4432.665,4427.418,4428.365,0.1946 +1779975000000,4428.445,4430.565,4418.155,4418.585,0.3091 +1779975300000,4418.655,4426.245,4417.995,4424.685,0.288 +1779975600000,4424.715,4425.345,4419.265,4421.665,0.3034 +1779975900000,4421.658,4429.795,4421.228,4425.435,0.2354 +1779976200000,4425.345,4434.155,4425.345,4430.495,0.2659 +1779976500000,4430.565,4431.995,4426.115,4429.995,0.2265 +1779976800000,4429.775,4432.915,4420.525,4424.428,0.292 +1779977100000,4424.118,4442.335,4423.905,4438.498,0.2557 +1779977400000,4438.735,4466.845,4432.075,4463.738,0.2936 +1779977700000,4463.748,4473.165,4450.838,4464.475,0.53 +1779978000000,4464.495,4466.855,4453.328,4461.118,0.443 +1779978300000,4461.138,4464.778,4458.355,4460.568,0.4278 +1779978600000,4460.758,4467.658,4455.928,4456.238,0.4301 +1779978900000,4456.188,4459.918,4452.295,4459.318,0.4221 +1779979200000,4459.238,4471.175,4457.985,4468.658,0.4238 +1779979500000,4468.658,4480.135,4465.995,4467.745,0.4579 +1779979800000,4467.775,4475.365,4466.375,4470.168,0.3933 +1779980100000,4470.095,4470.555,4461.715,4469.078,0.3712 +1779980400000,4469.525,4476.645,4468.385,4474.598,0.3802 +1779980700000,4474.598,4480.448,4472.145,4473.195,0.3346 +1779981000000,4473.415,4473.935,4470.125,4471.138,0.2779 +1779981300000,4471.315,4473.825,4470.395,4472.148,0.2273 +1779981600000,4472.125,4476.705,4468.928,4475.938,0.2727 +1779981900000,4475.968,4481.795,4475.038,4476.428,0.3063 +1779982200000,4476.438,4481.028,4476.395,4480.708,0.2656 +1779982500000,4480.708,4484.995,4478.035,4478.095,0.2688 +1779982800000,4478.135,4480.835,4476.918,4479.055,0.1982 +1779983100000,4479.075,4482.165,4478.495,4479.448,0.1742 +1779983400000,4479.448,4482.178,4479.138,4479.825,0.1989 +1779983700000,4479.828,4482.008,4478.308,4481.938,0.1778 +1779984000000,4482.005,4483.478,4477.255,4480.608,0.2291 +1779984300000,4480.905,4485.618,4480.588,4481.048,0.2375 +1779984600000,4481.048,4485.208,4480.795,4483.998,0.2223 +1779984900000,4484.075,4497.285,4483.685,4496.895,0.3347 +1779985200000,4496.875,4502.265,4494.545,4501.965,0.3444 +1779985500000,4501.965,4502.615,4498.545,4500.475,0.3138 +1779985800000,4500.425,4502.365,4497.565,4498.685,0.2327 +1779986100000,4498.685,4502.865,4497.425,4499.058,0.2596 +1779986400000,4499.058,4506.155,4498.788,4504.035,0.2458 +1779986700000,4504.035,4508.035,4504.035,4504.818,0.2549 +1779987000000,4504.818,4509.425,4504.545,4507.948,0.2356 +1779987300000,4507.658,4510.708,4507.588,4510.675,0.1872 +1779987600000,4510.765,4514.205,4509.148,4509.775,0.3018 +1779987900000,4509.775,4509.988,4505.555,4509.558,0.2265 +1779988200000,4509.568,4510.088,4503.235,4503.788,0.2188 +1779988500000,4503.565,4506.578,4503.228,4504.178,0.2212 +1779988800000,4504.178,4505.578,4502.408,4504.928,0.2433 +1779989100000,4504.938,4506.228,4501.028,4501.868,0.2609 +1779989400000,4501.918,4506.888,4501.918,4504.988,0.1972 +1779989700000,4504.988,4505.638,4503.728,4505.478,0.1853 +1779990000000,4505.478,4506.868,4504.198,4504.658,0.1481 +1779990300000,4504.698,4508.948,4504.378,4508.348,0.1805 +1779990600000,4508.095,4508.438,4506.558,4507.468,0.1477 +1779990900000,4507.225,4509.648,4507.225,4508.738,0.1633 +1779991200000,4508.738,4516.318,4508.405,4512.998,0.2494 +1779991500000,4512.998,4513.538,4509.188,4509.578,0.1929 +1779991800000,4509.578,4509.578,4505.955,4507.508,0.1999 +1779992100000,4507.508,4512.508,4505.238,4509.398,0.2303 +1779992400000,4509.398,4510.798,4507.388,4507.938,0.1948 +1779992700000,4508.028,4508.028,4505.045,4506.118,0.1942 +1779993000000,4506.128,4506.218,4501.328,4501.928,0.1779 +1779993300000,4501.928,4503.358,4500.575,4501.668,0.1969 +1779993600000,4501.688,4502.598,4500.728,4501.568,0.1624 +1779993900000,4501.395,4502.258,4498.258,4499.068,0.1692 +1779994200000,4499.068,4503.335,4498.628,4502.678,0.1787 +1779994500000,4502.688,4503.065,4500.245,4500.758,0.146 +1779994800000,4500.758,4503.498,4499.758,4501.508,0.1467 +1779995100000,4501.498,4502.098,4498.588,4498.718,0.112 +1779995400000,4498.795,4501.578,4498.345,4499.238,0.1413 +1779995700000,4499.318,4501.368,4499.268,4500.868,0.0957 +1779996000000,4500.858,4502.738,4500.238,4502.258,0.0932 +1779996300000,4502.258,4502.278,4499.438,4499.538,0.0961 +1779996600000,4499.415,4501.598,4499.415,4500.728,0.1144 +1779996900000,4500.738,4501.388,4499.138,4500.598,0.1084 +1779997200000,4500.598,4500.768,4498.698,4499.088,0.1124 +1779997500000,4498.938,4500.068,4498.108,4498.538,0.1148 +1779997800000,4498.538,4499.888,4497.455,4498.768,0.1806 +1779998100000,4498.768,4499.378,4496.985,4497.788,0.2084 +1779998400000,4497.588,4498.038,4495.438,4495.568,0.1173 +1779998700000,4495.785,4497.238,4494.698,4495.958,0.0634 +1779999000000,4495.958,4498.378,4495.625,4496.968,0.0695 +1779999300000,4496.988,4500.298,4496.078,4497.298,0.0942 +1779999600000,4497.308,4498.655,4497.055,4497.588,0.0535 +1779999900000,4497.618,4499.168,4496.685,4499.088,0.0808 +1780000200000,4499.088,4500.398,4497.968,4499.938,0.1652 +1780000500000,4499.938,4499.938,4495.958,4496.035,0.078 +1780000800000,4496.058,4496.378,4494.628,4495.218,0.0687 +1780001100000,4495.218,4496.048,4494.638,4495.505,0.0735 +1780001400000,4495.448,4495.815,4494.505,4495.475,0.0724 +1780001700000,4495.445,4496.248,4495.075,4495.605,0.0633 +1780005600000,4494.685,4499.265,4493.168,4496.705,0.0608 +1780005900000,4496.925,4497.625,4491.345,4493.205,0.1018 +1780006200000,4493.195,4494.925,4492.065,4493.465,0.0488 +1780006500000,4493.445,4494.555,4492.705,4493.445,0.0249 +1780006800000,4493.485,4494.535,4492.645,4493.415,0.0344 +1780007100000,4493.465,4496.148,4492.485,4495.388,0.0663 +1780007400000,4495.478,4496.158,4493.308,4493.718,0.0583 +1780007700000,4493.718,4494.725,4492.695,4493.905,0.0802 +1780008000000,4493.925,4496.168,4493.055,4495.138,0.083 +1780008300000,4495.228,4495.875,4494.198,4494.208,0.0531 +1780008600000,4494.218,4494.428,4492.025,4493.538,0.065 +1780008900000,4493.538,4493.938,4490.608,4490.638,0.079 +1780009200000,4490.595,4494.938,4490.595,4494.938,0.19 +1780009500000,4494.938,4495.458,4493.495,4493.878,0.1011 +1780009800000,4493.818,4494.558,4493.818,4494.315,0.0396 +1780010100000,4494.358,4496.658,4494.358,4495.508,0.054 +1780010400000,4495.508,4495.508,4493.425,4494.178,0.051 +1780010700000,4494.178,4494.178,4491.385,4491.865,0.0456 +1780011000000,4491.865,4494.205,4490.818,4493.775,0.066 +1780011300000,4493.705,4494.225,4491.565,4491.595,0.0714 +1780011600000,4491.615,4491.875,4488.755,4489.545,0.09 +1780011900000,4489.515,4490.875,4488.685,4490.045,0.0878 +1780012200000,4490.075,4494.065,4489.955,4491.835,0.093 +1780012500000,4491.925,4495.925,4491.375,4494.735,0.0848 +1780012800000,4494.795,4497.895,4492.125,4494.635,0.2573 +1780013100000,4494.605,4496.205,4491.695,4494.305,0.2122 +1780013400000,4494.325,4497.858,4492.205,4496.978,0.2268 +1780013700000,4496.978,4499.785,4496.165,4498.895,0.2114 +1780014000000,4499.015,4500.255,4495.495,4497.395,0.1167 +1780014300000,4497.425,4500.375,4496.215,4499.895,0.1183 +1780014600000,4499.665,4500.255,4495.035,4495.035,0.1161 +1780014900000,4495.025,4496.255,4493.095,4493.945,0.0956 +1780015200000,4493.855,4498.345,4493.805,4498.085,0.0994 +1780015500000,4497.775,4498.185,4492.985,4494.865,0.0844 +1780015800000,4494.845,4496.585,4493.365,4494.005,0.0989 +1780016100000,4494.045,4495.935,4493.088,4495.935,0.0978 +1780016400000,4495.905,4503.335,4491.995,4500.585,0.2887 +1780016700000,4500.615,4509.005,4498.525,4508.585,0.2325 +1780017000000,4508.565,4514.995,4507.775,4514.705,0.2284 +1780017300000,4514.675,4520.445,4514.195,4518.395,0.2375 +1780017600000,4518.505,4520.075,4512.495,4512.505,0.1992 +1780017900000,4512.475,4513.165,4504.995,4505.175,0.1952 +1780018200000,4505.195,4505.515,4502.225,4503.935,0.1864 +1780018500000,4503.905,4508.165,4502.915,4506.805,0.1646 +1780018800000,4506.715,4508.345,4505.155,4506.195,0.1667 +1780019100000,4506.165,4506.625,4501.385,4501.738,0.1796 +1780019400000,4501.355,4506.395,4500.865,4505.875,0.1579 +1780019700000,4505.835,4507.585,4503.575,4506.355,0.146 +1780020000000,4506.385,4510.835,4505.835,4510.585,0.2026 +1780020300000,4510.655,4511.015,4504.955,4505.605,0.14 +1780020600000,4505.655,4507.765,4503.905,4506.655,0.1221 +1780020900000,4506.725,4508.705,4504.935,4505.635,0.0959 +1780021200000,4505.615,4505.785,4502.645,4504.345,0.086 +1780021500000,4504.375,4504.775,4501.595,4502.755,0.0694 +1780021800000,4502.755,4505.075,4498.135,4503.875,0.1677 +1780022100000,4503.845,4506.415,4502.835,4505.935,0.115 +1780022400000,4505.965,4507.735,4504.755,4504.945,0.1149 +1780022700000,4504.965,4507.905,4504.465,4506.075,0.1166 +1780023000000,4506.045,4506.135,4501.895,4502.935,0.1382 +1780023300000,4502.915,4505.055,4500.975,4501.525,0.1236 +1780023600000,4501.415,4501.695,4498.645,4501.345,0.1702 +1780023900000,4501.375,4501.455,4496.415,4497.885,0.1451 +1780024200000,4497.985,4498.735,4494.715,4496.125,0.1623 +1780024500000,4496.135,4497.405,4495.085,4496.155,0.1243 +1780024800000,4496.215,4498.925,4496.145,4498.005,0.1196 +1780025100000,4498.035,4498.065,4494.965,4496.645,0.1437 +1780025400000,4496.615,4498.165,4496.315,4497.125,0.0864 +1780025700000,4497.065,4497.815,4494.535,4495.905,0.1003 +1780026000000,4495.935,4498.945,4495.935,4497.945,0.0843 +1780026300000,4497.975,4499.745,4497.665,4499.745,0.078 +1780026600000,4499.695,4500.315,4496.085,4499.415,0.1049 +1780026900000,4499.385,4501.345,4498.625,4501.085,0.1096 +1780027200000,4501.065,4505.215,4500.885,4502.465,0.1193 +1780027500000,4502.495,4503.585,4501.188,4503.065,0.0814 +1780027800000,4503.085,4503.305,4501.565,4502.235,0.0797 +1780028100000,4502.145,4504.835,4501.755,4504.415,0.0987 +1780028400000,4504.365,4511.325,4503.895,4510.235,0.1277 +1780028700000,4510.215,4511.378,4508.675,4508.965,0.1354 +1780029000000,4508.885,4510.345,4508.248,4508.805,0.1076 +1780029300000,4508.815,4510.715,4508.205,4509.525,0.0757 +1780029600000,4509.545,4510.625,4508.815,4510.445,0.0855 +1780029900000,4510.505,4510.775,4508.095,4508.995,0.07 +1780030200000,4509.085,4510.045,4507.815,4509.095,0.0739 +1780030500000,4509.065,4514.675,4508.505,4513.905,0.0834 +1780030800000,4513.845,4515.265,4509.435,4509.625,0.0824 +1780031100000,4509.655,4510.805,4509.145,4509.745,0.0707 +1780031400000,4509.745,4512.165,4508.565,4511.658,0.0758 +1780031700000,4511.658,4511.945,4510.275,4511.555,0.0791 +1780032000000,4511.565,4511.805,4509.455,4509.605,0.0702 +1780032300000,4509.605,4510.565,4509.098,4509.575,0.0764 +1780032600000,4509.795,4512.545,4507.128,4508.075,0.1914 +1780032900000,4508.028,4508.028,4502.455,4503.278,0.1638 +1780033200000,4503.328,4507.835,4502.435,4506.455,0.1569 +1780033500000,4506.545,4508.655,4505.268,4505.835,0.1314 +1780033800000,4505.805,4515.775,4503.765,4514.745,0.1424 +1780034100000,4514.775,4515.325,4510.405,4514.745,0.1514 +1780034400000,4514.745,4522.265,4514.205,4518.955,0.187 +1780034700000,4518.815,4519.895,4514.115,4514.125,0.1342 +1780035000000,4514.215,4515.875,4510.885,4515.455,0.1265 +1780035300000,4515.445,4515.655,4509.675,4511.285,0.1244 +1780035600000,4511.315,4519.635,4511.185,4518.505,0.1444 +1780035900000,4517.995,4521.305,4516.045,4516.375,0.1448 +1780036200000,4516.435,4520.555,4516.295,4517.755,0.121 +1780036500000,4517.725,4518.835,4513.645,4514.725,0.1255 +1780036800000,4514.755,4516.785,4511.045,4516.475,0.1141 +1780037100000,4516.445,4519.745,4514.935,4517.465,0.087 +1780037400000,4517.725,4523.025,4516.625,4521.775,0.108 +1780037700000,4521.685,4524.045,4521.465,4523.515,0.1218 +1780038000000,4523.465,4523.735,4518.695,4518.865,0.1324 +1780038300000,4518.845,4520.625,4517.785,4518.875,0.1192 +1780038600000,4518.895,4520.405,4515.645,4516.065,0.1193 +1780038900000,4515.945,4516.875,4514.115,4515.425,0.1196 +1780039200000,4515.035,4515.665,4511.725,4511.725,0.1094 +1780039500000,4511.675,4514.025,4510.585,4514.025,0.1376 +1780039800000,4513.995,4521.055,4512.695,4520.505,0.1535 +1780040100000,4520.685,4525.145,4519.915,4522.325,0.1658 +1780040400000,4522.215,4526.015,4520.935,4525.015,0.1366 +1780040700000,4525.055,4526.235,4523.225,4523.925,0.1189 +1780041000000,4523.925,4525.135,4521.885,4523.008,0.0892 +1780041300000,4523.008,4525.355,4522.515,4524.565,0.0939 +1780041600000,4524.525,4524.635,4518.665,4519.045,0.1587 +1780041900000,4519.065,4520.518,4515.495,4515.728,0.1517 +1780042200000,4515.738,4518.845,4514.118,4514.978,0.1349 +1780042500000,4514.965,4516.185,4513.028,4513.038,0.1344 +1780042800000,4513.088,4517.035,4512.375,4515.205,0.1241 +1780043100000,4515.315,4517.825,4514.045,4516.895,0.1129 +1780043400000,4516.855,4517.995,4514.695,4514.775,0.0734 +1780043700000,4514.975,4516.525,4513.775,4514.855,0.1079 +1780044000000,4514.885,4516.135,4513.965,4514.935,0.0833 +1780044300000,4514.895,4515.925,4510.825,4511.105,0.1088 +1780044600000,4511.135,4515.345,4509.675,4513.775,0.1167 +1780044900000,4513.745,4515.025,4512.835,4514.705,0.081 +1780045200000,4514.735,4519.125,4513.085,4518.705,0.1285 +1780045500000,4518.655,4523.905,4517.255,4523.605,0.1064 +1780045800000,4523.615,4530.355,4523.145,4528.765,0.1676 +1780046100000,4528.855,4529.455,4526.768,4527.715,0.1503 +1780046400000,4527.635,4528.015,4521.925,4522.475,0.1195 +1780046700000,4522.475,4532.185,4522.305,4528.575,0.1241 +1780047000000,4528.705,4530.405,4524.605,4528.505,0.1395 +1780047300000,4528.505,4530.335,4526.525,4528.585,0.0889 +1780047600000,4528.615,4532.305,4528.005,4532.175,0.0954 +1780047900000,4532.245,4537.488,4531.855,4537.025,0.1697 +1780048200000,4537.065,4539.325,4531.078,4532.385,0.1492 +1780048500000,4532.295,4533.215,4529.458,4530.995,0.1086 +1780048800000,4530.788,4530.825,4525.338,4525.765,0.1143 +1780049100000,4525.735,4528.395,4525.725,4526.215,0.0946 +1780049400000,4526.245,4528.555,4525.705,4528.318,0.1069 +1780049700000,4528.318,4530.035,4525.535,4526.555,0.1124 +1780050000000,4526.605,4527.635,4525.685,4527.425,0.1151 +1780050300000,4527.385,4530.825,4527.188,4530.198,0.1086 +1780050600000,4530.235,4539.195,4530.165,4538.625,0.1475 +1780050900000,4538.665,4543.025,4538.055,4541.805,0.1314 +1780051200000,4541.305,4542.015,4536.188,4537.805,0.1052 +1780051500000,4537.825,4540.875,4536.218,4536.965,0.1151 +1780051800000,4536.995,4538.955,4536.465,4536.485,0.095 +1780052100000,4536.465,4538.505,4535.208,4538.435,0.1117 +1780052400000,4538.268,4540.315,4535.405,4535.775,0.1203 +1780052700000,4535.775,4536.855,4531.975,4532.315,0.0938 +1780053000000,4532.308,4533.205,4530.615,4532.095,0.1124 +1780053300000,4532.165,4532.585,4529.108,4531.475,0.1144 +1780053600000,4531.475,4534.315,4530.105,4530.945,0.12 +1780053900000,4531.255,4531.795,4526.675,4527.775,0.1363 +1780054200000,4527.785,4528.385,4525.585,4526.848,0.1339 +1780054500000,4526.918,4528.785,4526.428,4528.098,0.1495 +1780054800000,4528.128,4531.318,4527.978,4530.895,0.109 +1780055100000,4531.045,4533.745,4528.975,4529.315,0.0948 +1780055400000,4529.285,4534.965,4527.285,4533.745,0.1794 +1780055700000,4533.745,4538.765,4533.495,4538.225,0.1218 +1780056000000,4538.375,4538.415,4527.985,4529.265,0.1409 +1780056300000,4529.215,4530.425,4527.045,4530.055,0.1553 +1780056600000,4530.055,4531.905,4526.785,4528.235,0.1648 +1780056900000,4528.235,4531.705,4527.555,4530.275,0.1168 +1780057200000,4530.275,4530.275,4519.755,4523.365,0.2 +1780057500000,4523.425,4524.495,4520.325,4522.025,0.1322 +1780057800000,4522.055,4523.305,4514.415,4516.835,0.198 +1780058100000,4516.775,4518.635,4515.055,4517.095,0.1662 +1780058400000,4517.065,4517.475,4512.555,4514.075,0.1586 +1780058700000,4514.035,4517.855,4512.515,4515.295,0.185 +1780059000000,4515.275,4519.825,4514.235,4518.265,0.1915 +1780059300000,4518.275,4523.995,4516.385,4522.825,0.1779 +1780059600000,4522.935,4525.465,4516.865,4523.995,0.2658 +1780059900000,4524.025,4526.725,4520.125,4525.595,0.2043 +1780060200000,4525.595,4525.675,4520.748,4522.505,0.1574 +1780060500000,4522.575,4524.245,4521.125,4522.415,0.1475 +1780060800000,4522.395,4529.005,4522.218,4525.925,0.1382 +1780061100000,4525.975,4528.175,4525.195,4527.745,0.1459 +1780061400000,4528.025,4532.015,4524.665,4524.858,0.2996 +1780061700000,4524.848,4532.825,4522.185,4531.055,0.2694 +1780062000000,4531.135,4535.445,4530.175,4532.955,0.1931 +1780062300000,4532.955,4536.735,4529.505,4535.705,0.2328 +1780062600000,4535.705,4539.095,4532.065,4538.455,0.2547 +1780062900000,4538.435,4540.645,4535.135,4536.685,0.2338 +1780063200000,4536.765,4549.155,4535.055,4547.865,0.3166 +1780063500000,4547.815,4552.565,4546.085,4550.875,0.3036 +1780063800000,4550.925,4552.365,4543.565,4543.608,0.2779 +1780064100000,4543.645,4544.825,4537.505,4537.695,0.2802 +1780064400000,4537.725,4540.175,4530.655,4530.745,0.2608 +1780064700000,4530.815,4533.035,4525.735,4529.585,0.3989 +1780065000000,4529.585,4536.175,4525.015,4536.018,0.3183 +1780065300000,4536.158,4536.408,4530.575,4531.515,0.293 +1780065600000,4531.455,4541.805,4531.455,4540.125,0.3013 +1780065900000,4540.115,4540.775,4536.525,4539.485,0.2387 +1780066200000,4539.445,4568.885,4539.445,4556.725,0.3662 +1780066500000,4556.745,4570.335,4555.495,4563.995,0.3673 +1780066800000,4563.845,4578.375,4563.845,4578.275,0.3684 +1780067100000,4578.135,4589.515,4574.015,4587.775,0.3481 +1780067400000,4587.635,4594.665,4585.635,4588.545,0.2418 +1780067700000,4589.005,4591.145,4585.045,4588.335,0.2107 +1780068000000,4588.465,4588.755,4580.445,4584.465,0.1862 +1780068300000,4584.405,4584.845,4577.455,4578.075,0.1538 +1780068600000,4577.345,4582.815,4576.875,4577.775,0.1553 +1780068900000,4577.415,4580.215,4571.095,4572.635,0.1734 +1780069200000,4572.665,4574.845,4560.225,4566.345,0.2012 +1780069500000,4566.325,4568.795,4556.485,4564.715,0.1986 +1780069800000,4564.675,4570.105,4562.715,4568.688,0.1362 +1780070100000,4568.688,4571.115,4567.865,4570.745,0.1076 +1780070400000,4570.765,4571.895,4567.125,4567.555,0.1092 +1780070700000,4567.665,4568.545,4563.325,4563.735,0.1159 +1780071000000,4563.895,4564.585,4559.425,4563.225,0.1016 +1780071300000,4563.175,4567.285,4562.485,4564.805,0.101 +1780071600000,4564.835,4566.625,4563.385,4563.755,0.1018 +1780071900000,4563.725,4563.745,4559.985,4562.645,0.0961 +1780072200000,4562.335,4569.605,4561.545,4568.545,0.1458 +1780072500000,4568.525,4573.095,4567.365,4571.725,0.1087 +1780072800000,4571.665,4572.525,4568.155,4569.135,0.0871 +1780073100000,4568.885,4568.885,4564.125,4564.385,0.0899 +1780073400000,4564.185,4565.475,4560.525,4564.955,0.0925 +1780073700000,4565.005,4567.155,4562.225,4566.575,0.0721 +1780074000000,4566.845,4567.835,4563.905,4563.905,0.0796 +1780074300000,4563.875,4568.135,4563.005,4567.275,0.0679 +1780074600000,4567.385,4567.915,4563.215,4563.465,0.0745 +1780074900000,4563.465,4566.685,4563.245,4565.155,0.0866 +1780075200000,4565.125,4566.405,4559.515,4565.105,0.104 +1780075500000,4565.145,4565.455,4560.665,4561.485,0.0999 +1780075800000,4561.455,4561.915,4557.345,4560.905,0.096 +1780076100000,4560.935,4561.625,4557.985,4558.355,0.0768 +1780076400000,4558.455,4559.615,4552.795,4553.655,0.0838 +1780076700000,4553.715,4557.225,4552.655,4555.535,0.083 +1780077000000,4555.565,4555.835,4552.015,4553.115,0.0757 +1780077300000,4553.035,4553.585,4551.085,4553.035,0.088 +1780077600000,4552.825,4556.995,4551.995,4556.935,0.0968 +1780077900000,4556.965,4558.275,4555.335,4557.515,0.0628 +1780078200000,4557.645,4557.815,4555.655,4557.695,0.0607 +1780078500000,4557.775,4558.655,4555.285,4558.165,0.0643 +1780078800000,4558.605,4559.415,4557.015,4558.205,0.0599 +1780079100000,4558.225,4559.945,4557.755,4558.955,0.06 +1780079400000,4559.005,4560.875,4559.005,4560.475,0.0494 +1780079700000,4560.525,4561.245,4559.545,4559.785,0.0414 +1780080000000,4559.745,4559.855,4557.095,4557.515,0.0539 +1780080300000,4557.315,4557.375,4549.585,4552.695,0.1214 +1780080600000,4552.615,4554.235,4551.795,4553.785,0.0786 +1780080900000,4553.805,4556.425,4552.605,4552.965,0.0734 +1780081200000,4552.825,4554.595,4551.925,4554.125,0.0753 +1780081500000,4554.195,4558.105,4554.025,4558.105,0.0494 +1780081800000,4558.045,4559.875,4557.605,4558.005,0.0562 +1780082100000,4557.975,4558.735,4556.365,4557.095,0.0527 +1780082400000,4557.065,4557.525,4555.335,4555.945,0.0523 +1780082700000,4555.815,4556.565,4554.245,4554.915,0.0488 +1780083000000,4554.875,4556.075,4552.665,4553.045,0.0552 +1780083300000,4553.095,4553.565,4551.445,4552.025,0.0532 +1780083600000,4551.985,4553.455,4550.695,4551.085,0.0708 +1780083900000,4551.085,4551.155,4548.095,4548.205,0.078 +1780084200000,4548.335,4549.278,4545.145,4546.015,0.1014 +1780084500000,4547.395,4547.695,4542.265,4544.095,0.1043 +1780084800000,4544.865,4546.915,4542.345,4543.985,0.0866 +1780085100000,4544.025,4545.655,4542.945,4545.345,0.0429 +1780085400000,4545.345,4548.645,4544.765,4548.295,0.0355 +1780085700000,4548.225,4548.415,4544.975,4545.445,0.0317 +1780086000000,4545.405,4545.405,4543.845,4544.695,0.0263 +1780086300000,4544.795,4544.795,4541.675,4542.235,0.0312 +1780086600000,4542.145,4542.835,4541.325,4542.785,0.0344 +1780086900000,4542.645,4543.045,4541.725,4542.355,0.0295 +1780087200000,4542.355,4543.745,4540.905,4543.335,0.0367 +1780087500000,4543.185,4543.185,4541.195,4541.415,0.0286 +1780087800000,4541.275,4542.695,4538.825,4539.425,0.0416 +1780088100000,4539.425,4540.935,4536.775,4537.498,0.0608 +1780264800000,4519.755,4527.595,4517.555,4520.595,0.178 +1780265100000,4520.505,4527.135,4519.595,4525.645,0.1176 +1780265400000,4525.615,4535.045,4523.705,4534.545,0.1046 +1780265700000,4534.385,4536.415,4531.115,4536.215,0.1063 +1780266000000,4536.195,4536.405,4531.175,4532.945,0.0955 +1780266300000,4533.025,4534.045,4531.415,4532.838,0.0543 +1780266600000,4532.865,4536.255,4532.295,4535.325,0.0865 +1780266900000,4535.345,4536.068,4531.665,4531.695,0.0564 +1780267200000,4531.655,4535.285,4530.488,4535.255,0.0778 +1780267500000,4535.195,4540.195,4535.195,4538.035,0.081 +1780267800000,4538.005,4538.595,4534.415,4534.645,0.0627 +1780268100000,4534.625,4537.475,4534.625,4534.765,0.1358 +1780268400000,4534.838,4539.798,4534.618,4539.135,0.4114 +1780268700000,4539.115,4541.248,4538.225,4540.948,0.2879 +1780269000000,4540.925,4543.045,4539.795,4542.295,0.0501 +1780269300000,4542.355,4543.445,4540.945,4541.825,0.0611 +1780269600000,4541.898,4543.515,4539.875,4541.695,0.062 +1780269900000,4541.655,4544.825,4541.535,4544.625,0.0589 +1780270200000,4544.705,4545.485,4538.955,4539.075,0.0834 +1780270500000,4539.255,4541.435,4538.285,4540.338,0.0794 +1780270800000,4540.338,4542.305,4539.995,4541.585,0.0473 +1780271100000,4541.565,4542.485,4538.225,4540.735,0.0893 +1780271400000,4540.705,4544.585,4540.015,4543.895,0.0861 +1780271700000,4543.995,4544.475,4539.335,4539.335,0.071